Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.712 | 9.712 | 9.587 | 9.646 | 2,841,730 | -0.07(-0.70%) |
Apr 28, 2011 | 9.925 | 10.28 | 9.616 | 9.714 | 6,332,496 | -0.40(-3.97%) |
Apr 27, 2011 | 10.03 | 10.13 | 9.723 | 10.12 | 3,727,158 | +0.13(+1.26%) |
Apr 26, 2011 | 10.41 | 10.41 | 9.939 | 9.989 | 3,523,619 | -0.31(-3.04%) |
Apr 25, 2011 | 10.40 | 10.45 | 10.27 | 10.30 | 2,120,801 | -0.17(-1.67%) |
Apr 21, 2011 | 10.35 | 10.57 | 10.28 | 10.48 | 2,775,345 | +0.23(+2.28%) |
Apr 20, 2011 | 10.17 | 10.27 | 10.09 | 10.24 | 1,906,704 | +0.28(+2.85%) |
Apr 19, 2011 | 10.08 | 10.11 | 9.915 | 9.961 | 2,647,790 | -0.03(-0.28%) |
Apr 18, 2011 | 9.903 | 10.01 | 9.782 | 9.989 | 1,393,363 | +0.02(+0.21%) |
Apr 15, 2011 | 9.879 | 10.00 | 9.797 | 9.969 | 1,293,567 | +0.11(+1.10%) |
Apr 14, 2011 | 9.791 | 9.888 | 9.743 | 9.860 | 962,701 | +0.04(+0.45%) |
Apr 13, 2011 | 9.720 | 9.866 | 9.677 | 9.816 | 1,454,489 | +0.22(+2.27%) |
Apr 12, 2011 | 9.537 | 9.668 | 9.406 | 9.598 | 1,637,135 | +0.03(+0.35%) |
Apr 11, 2011 | 9.753 | 9.753 | 9.548 | 9.565 | 1,633,544 | -0.14(-1.49%) |
Apr 08, 2011 | 9.827 | 9.896 | 9.695 | 9.710 | 1,481,923 | -0.02(-0.19%) |
Apr 07, 2011 | 9.824 | 9.953 | 9.594 | 9.729 | 1,938,453 | -0.14(-1.39%) |
Apr 06, 2011 | 9.881 | 9.977 | 9.818 | 9.866 | 1,470,021 | +0.02(+0.22%) |
Apr 05, 2011 | 10.08 | 10.15 | 9.643 | 9.844 | 4,533,849 | -0.29(-2.91%) |
Apr 04, 2011 | 10.21 | 10.51 | 10.10 | 10.14 | 3,840,342 | +0.04(+0.41%) |
Apr 01, 2011 | 9.936 | 10.12 | 9.881 | 10.10 | 4,349,382 | +0.28(+2.81%) |
Mar 31, 2011 | 9.770 | 9.846 | 9.693 | 9.822 | 3,163,872 | +0.07(+0.76%) |
Mar 30, 2011 | 9.748 | 10.04 | 9.709 | 9.748 | 4,853,783 | +0.12(+1.24%) |
Mar 29, 2011 | 9.220 | 9.643 | 9.178 | 9.628 | 4,441,615 | +0.42(+4.59%) |
Mar 28, 2011 | 9.331 | 9.370 | 9.145 | 9.206 | 1,224,295 | -0.09(-0.92%) |
Mar 25, 2011 | 9.334 | 9.372 | 9.275 | 9.291 | 821,181 | -0.01(-0.15%) |
Mar 24, 2011 | 9.154 | 9.354 | 9.154 | 9.305 | 847,100 | +0.21(+2.30%) |
Mar 23, 2011 | 9.085 | 9.118 | 9.004 | 9.096 | 761,109 | +0.03(+0.28%) |
Mar 22, 2011 | 9.099 | 9.099 | 8.960 | 9.070 | 850,329 | -0.00(-0.02%) |
Mar 21, 2011 | 8.949 | 9.107 | 8.932 | 9.072 | 1,062,383 | +0.23(+2.57%) |
Mar 18, 2011 | 8.944 | 8.959 | 8.807 | 8.845 | 977,808 | -0.00(-0.05%) |
Mar 17, 2011 | 8.848 | 8.878 | 8.699 | 8.850 | 1,313,826 | +0.07(+0.79%) |
Mar 16, 2011 | 8.809 | 8.861 | 8.708 | 8.780 | 1,988,970 | -0.01(-0.11%) |
Mar 15, 2011 | 8.479 | 8.807 | 8.415 | 8.790 | 1,803,666 | -0.05(-0.59%) |
Mar 14, 2011 | 8.798 | 8.889 | 8.744 | 8.842 | 826,739 | -0.04(-0.48%) |
Mar 11, 2011 | 8.806 | 8.933 | 8.738 | 8.885 | 991,988 | +0.03(+0.36%) |
Mar 10, 2011 | 8.880 | 8.900 | 8.626 | 8.853 | 2,970,864 | -0.07(-0.79%) |
Mar 09, 2011 | 9.093 | 9.126 | 8.911 | 8.924 | 1,337,282 | -0.17(-1.82%) |
Mar 08, 2011 | 8.943 | 9.137 | 8.834 | 9.089 | 1,907,364 | +0.15(+1.62%) |
Mar 07, 2011 | 9.241 | 9.258 | 8.925 | 8.944 | 2,351,236 | -0.30(-3.21%) |
Mar 04, 2011 | 9.193 | 9.337 | 9.141 | 9.241 | 1,971,763 | +0.04(+0.39%) |
Mar 03, 2011 | 9.077 | 9.208 | 9.036 | 9.204 | 3,267,240 | +0.24(+2.69%) |
Mar 02, 2011 | 8.911 | 9.055 | 8.908 | 8.963 | 1,941,778 | +0.05(+0.58%) |
Mar 01, 2011 | 9.261 | 9.291 | 8.881 | 8.911 | 2,359,383 | -0.38(-4.04%) |
Feb 28, 2011 | 9.228 | 9.308 | 9.204 | 9.286 | 1,451,595 | +0.08(+0.89%) |
Feb 25, 2011 | 9.148 | 9.227 | 9.130 | 9.204 | 1,388,529 | +0.12(+1.30%) |
Feb 24, 2011 | 8.982 | 9.204 | 8.966 | 9.086 | 2,848,601 | +0.09(+0.96%) |
Feb 23, 2011 | 8.996 | 9.026 | 8.740 | 9.000 | 2,926,153 | +0.02(+0.26%) |
Feb 22, 2011 | 9.111 | 9.259 | 8.970 | 8.976 | 1,622,935 | -0.12(-1.30%) |
Feb 18, 2011 | 9.111 | 9.111 | 8.948 | 9.094 | 2,622,988 | +0.01(+0.07%) |
Feb 17, 2011 | 9.108 | 9.173 | 9.006 | 9.088 | 1,785,646 | -0.04(-0.45%) |
Feb 16, 2011 | 9.129 | 9.151 | 8.987 | 9.129 | 2,625,805 | +0.05(+0.54%) |
Feb 15, 2011 | 9.315 | 9.318 | 9.075 | 9.080 | 1,789,713 | -0.23(-2.44%) |
Feb 14, 2011 | 9.275 | 9.375 | 9.236 | 9.307 | 1,708,507 | +0.09(+0.92%) |
Feb 11, 2011 | 9.187 | 9.261 | 9.127 | 9.222 | 1,680,533 | +0.02(+0.24%) |
Feb 10, 2011 | 9.063 | 9.234 | 9.039 | 9.200 | 1,660,737 | +0.05(+0.53%) |
Feb 09, 2011 | 9.033 | 9.274 | 9.014 | 9.151 | 4,109,798 | +0.09(+0.94%) |
Feb 08, 2011 | 8.825 | 9.066 | 8.825 | 9.066 | 2,433,788 | +0.26(+2.99%) |
Feb 07, 2011 | 8.840 | 8.885 | 8.777 | 8.803 | 3,108,266 | +0.03(+0.38%) |
Feb 04, 2011 | 8.938 | 8.970 | 8.736 | 8.769 | 5,364,351 | -0.10(-1.08%) |
Feb 03, 2011 | 9.026 | 9.362 | 8.853 | 8.866 | 15,588,691 | +0.86(+10.73%) |
Feb 02, 2011 | 7.931 | 8.030 | 7.925 | 8.007 | 2,247,221 | +0.10(+1.30%) |
Feb 01, 2011 | 7.888 | 7.974 | 7.811 | 7.904 | 1,995,924 | +0.12(+1.54%) |
Jan 31, 2011 | 7.765 | 7.802 | 7.654 | 7.784 | 975,466 | +0.08(+1.06%) |
Jan 28, 2011 | 7.762 | 7.862 | 7.698 | 7.702 | 1,796,864 | -0.07(-0.95%) |
Jan 27, 2011 | 7.773 | 7.962 | 7.717 | 7.777 | 2,961,607 | +0.22(+2.94%) |
Jan 26, 2011 | 7.349 | 7.605 | 7.349 | 7.554 | 1,379,113 | +0.18(+2.48%) |
Jan 25, 2011 | 7.342 | 7.376 | 7.308 | 7.371 | 1,395,102 | -0.01(-0.19%) |
Jan 24, 2011 | 7.397 | 7.455 | 7.354 | 7.386 | 2,332,215 | -0.00(-0.04%) |
Jan 21, 2011 | 7.573 | 7.580 | 7.368 | 7.389 | 3,341,747 | -0.12(-1.60%) |
Jan 20, 2011 | 7.548 | 7.575 | 7.463 | 7.509 | 4,228,349 | -0.06(-0.73%) |
Jan 19, 2011 | 7.625 | 7.672 | 7.553 | 7.564 | 4,511,300 | -0.05(-0.70%) |
Jan 18, 2011 | 7.565 | 7.669 | 7.551 | 7.617 | 4,002,546 | +0.04(+0.48%) |
Jan 14, 2011 | 7.408 | 7.592 | 7.401 | 7.581 | 2,531,142 | +0.17(+2.25%) |
Jan 13, 2011 | 7.412 | 7.468 | 7.387 | 7.414 | 3,061,810 | +0.01(+0.19%) |
Jan 12, 2011 | 7.496 | 7.496 | 7.383 | 7.400 | 1,729,908 | -0.01(-0.15%) |
Jan 11, 2011 | 7.417 | 7.426 | 7.337 | 7.411 | 493,475 | +0.03(+0.45%) |
Jan 10, 2011 | 7.439 | 7.439 | 7.315 | 7.378 | 673,165 | -0.04(-0.59%) |
Jan 07, 2011 | 7.471 | 7.527 | 7.370 | 7.422 | 1,316,173 | -0.04(-0.57%) |
Jan 06, 2011 | 7.398 | 7.485 | 7.318 | 7.464 | 1,339,744 | +0.09(+1.17%) |
Jan 05, 2011 | 7.340 | 7.390 | 7.285 | 7.378 | 717,000 | +0.03(+0.39%) |
Jan 04, 2011 | 7.480 | 7.480 | 7.297 | 7.349 | 1,308,185 | -0.06(-0.77%) |
Jan 03, 2011 | 7.345 | 7.411 | 7.195 | 7.406 | 3,128,056 | +0.15(+2.02%) |
Dec 31, 2010 | 7.392 | 7.392 | 7.260 | 7.260 | 412,776 | -0.11(-1.50%) |
Dec 30, 2010 | 7.392 | 7.395 | 7.327 | 7.370 | 348,897 | -0.01(-0.19%) |
Dec 29, 2010 | 7.371 | 7.479 | 7.315 | 7.384 | 1,048,856 | +0.06(+0.84%) |
Dec 28, 2010 | 7.392 | 7.392 | 7.305 | 7.323 | 221,273 | -0.06(-0.83%) |
Dec 27, 2010 | 7.406 | 7.406 | 7.335 | 7.384 | 192,023 | -0.02(-0.32%) |
Dec 23, 2010 | 7.422 | 7.444 | 7.378 | 7.408 | 1,039,231 | +0.00(+0.02%) |
Dec 22, 2010 | 7.516 | 7.521 | 7.400 | 7.406 | 1,645,694 | -0.08(-1.05%) |
Dec 21, 2010 | 7.427 | 7.524 | 7.412 | 7.485 | 2,382,116 | +0.06(+0.79%) |
Dec 20, 2010 | 7.417 | 7.477 | 7.352 | 7.427 | 1,417,886 | +0.04(+0.55%) |
Dec 17, 2010 | 7.297 | 7.390 | 7.200 | 7.386 | 2,627,525 | +0.08(+1.08%) |
Dec 16, 2010 | 7.321 | 7.324 | 7.190 | 7.307 | 1,019,550 | -0.02(-0.24%) |
Dec 15, 2010 | 7.392 | 7.472 | 7.289 | 7.324 | 2,262,632 | -0.08(-1.04%) |
Dec 14, 2010 | 7.315 | 7.477 | 7.282 | 7.401 | 3,940,640 | +0.12(+1.58%) |
Dec 13, 2010 | 7.264 | 7.326 | 7.245 | 7.286 | 1,491,536 | +0.01(+0.19%) |
Dec 10, 2010 | 7.189 | 7.318 | 7.167 | 7.272 | 1,997,142 | +0.11(+1.54%) |
Dec 09, 2010 | 7.173 | 7.208 | 7.135 | 7.162 | 1,691,275 | +0.04(+0.58%) |
Dec 08, 2010 | 7.126 | 7.204 | 7.037 | 7.121 | 1,151,603 | +0.03(+0.40%) |
Dec 07, 2010 | 7.099 | 7.133 | 7.053 | 7.092 | 1,249,566 | +0.05(+0.76%) |
Dec 06, 2010 | 6.938 | 7.132 | 6.927 | 7.039 | 1,745,307 | +0.10(+1.45%) |
Dec 03, 2010 | 6.911 | 6.993 | 6.905 | 6.938 | 1,124,892 | +0.00(+0.05%) |
Dec 02, 2010 | 6.851 | 6.952 | 6.839 | 6.935 | 1,564,938 | +0.12(+1.73%) |
Dec 01, 2010 | 6.806 | 6.831 | 6.692 | 6.817 | 1,681,808 | +0.10(+1.55%) |
Nov 30, 2010 | 6.779 | 6.850 | 6.684 | 6.713 | 1,781,376 | -0.11(-1.66%) |
Nov 29, 2010 | 6.810 | 6.851 | 6.725 | 6.826 | 1,416,439 | -0.01(-0.09%) |
Nov 26, 2010 | 6.749 | 6.842 | 6.698 | 6.832 | 859,484 | +0.03(+0.49%) |
Nov 24, 2010 | 6.749 | 6.799 | 6.799 | 6.799 | 2,139,950 | +0.13(+1.89%) |
Nov 23, 2010 | 6.765 | 6.765 | 6.634 | 6.673 | 1,866,212 | -0.17(-2.44%) |
Nov 22, 2010 | 6.741 | 6.861 | 6.717 | 6.840 | 3,201,864 | +0.09(+1.26%) |
Nov 19, 2010 | 6.743 | 6.777 | 6.711 | 6.755 | 1,885,659 | +0.01(+0.19%) |
Nov 18, 2010 | 6.725 | 6.823 | 6.662 | 6.743 | 3,633,256 | +0.08(+1.21%) |
Nov 17, 2010 | 6.826 | 6.826 | 6.640 | 6.662 | 2,038,910 | -0.15(-2.20%) |
Nov 16, 2010 | 6.845 | 6.880 | 6.760 | 6.812 | 1,012,507 | -0.11(-1.62%) |
Nov 15, 2010 | 6.918 | 6.992 | 6.861 | 6.924 | 1,185,858 | +0.01(+0.18%) |
Nov 12, 2010 | 6.949 | 6.955 | 6.834 | 6.911 | 1,650,034 | -0.08(-1.08%) |
Nov 11, 2010 | 7.092 | 7.092 | 6.921 | 6.987 | 1,623,202 | -0.15(-2.16%) |
Nov 10, 2010 | 6.927 | 7.163 | 6.894 | 7.141 | 2,803,979 | +0.22(+3.16%) |
Nov 09, 2010 | 6.921 | 6.979 | 6.899 | 6.922 | 1,302,862 | +0.00(+0.02%) |
Nov 08, 2010 | 7.001 | 7.015 | 6.903 | 6.921 | 1,490,996 | -0.11(-1.55%) |
Nov 05, 2010 | 6.984 | 7.048 | 6.940 | 7.029 | 2,689,380 | +0.06(+0.86%) |
Nov 04, 2010 | 7.056 | 7.132 | 6.903 | 6.970 | 2,904,004 | -0.02(-0.34%) |
Nov 03, 2010 | 6.968 | 7.099 | 6.870 | 6.993 | 2,946,989 | +0.05(+0.77%) |
Nov 02, 2010 | 6.905 | 6.955 | 6.843 | 6.940 | 1,625,791 | +0.08(+1.22%) |
Nov 01, 2010 | 6.998 | 7.066 | 6.829 | 6.856 | 1,487,158 | -0.12(-1.65%) |
Oct 29, 2010 | 6.837 | 7.029 | 6.732 | 6.971 | 3,185,361 | +0.11(+1.65%) |
Oct 28, 2010 | 6.856 | 6.998 | 6.593 | 6.858 | 18,668,520 | -0.31(-4.31%) |
Oct 27, 2010 | 7.127 | 7.256 | 7.042 | 7.167 | 3,512,160 | -0.36(-4.83%) |
Oct 25, 2010 | 7.398 | 7.669 | 7.345 | 7.531 | 2,304,133 | +0.20(+2.77%) |
Oct 22, 2010 | 7.310 | 7.409 | 7.130 | 7.327 | 2,397,896 | +0.07(+1.00%) |
Oct 21, 2010 | 7.357 | 7.379 | 7.151 | 7.255 | 1,884,193 | -0.06(-0.86%) |
Oct 20, 2010 | 7.266 | 7.346 | 7.250 | 7.318 | 1,031,402 | +0.07(+1.02%) |
Oct 19, 2010 | 7.427 | 7.439 | 7.154 | 7.244 | 3,636,847 | -0.29(-3.87%) |
Oct 18, 2010 | 7.580 | 7.586 | 7.505 | 7.535 | 1,840,858 | -0.06(-0.73%) |
Oct 15, 2010 | 7.586 | 7.628 | 7.491 | 7.591 | 2,464,579 | +0.05(+0.69%) |
Oct 14, 2010 | 7.543 | 7.641 | 7.501 | 7.539 | 2,806,523 | +0.04(+0.48%) |
Oct 13, 2010 | 7.362 | 7.553 | 7.362 | 7.502 | 2,756,418 | +0.12(+1.60%) |
Oct 12, 2010 | 7.307 | 7.397 | 7.277 | 7.384 | 1,293,047 | +0.06(+0.75%) |
Oct 11, 2010 | 7.365 | 7.436 | 7.296 | 7.329 | 563,369 | -0.03(-0.34%) |
Oct 08, 2010 | 7.230 | 7.389 | 7.212 | 7.354 | 1,294,569 | +0.12(+1.68%) |
Oct 07, 2010 | 7.242 | 7.318 | 7.171 | 7.233 | 1,618,640 | +0.02(+0.31%) |
Oct 06, 2010 | 7.340 | 7.362 | 7.185 | 7.211 | 2,196,862 | -0.15(-1.97%) |
Oct 05, 2010 | 7.373 | 7.439 | 7.321 | 7.356 | 993,708 | +0.03(+0.43%) |
Oct 04, 2010 | 7.420 | 7.438 | 7.208 | 7.324 | 1,985,753 | -0.09(-1.27%) |
Oct 01, 2010 | 7.400 | 7.461 | 7.356 | 7.419 | 2,156,148 | +0.00(+0.06%) |
Sep 30, 2010 | 7.609 | 7.614 | 7.274 | 7.414 | 4,042,765 | -0.18(-2.41%) |
Sep 29, 2010 | 7.483 | 7.685 | 7.483 | 7.597 | 2,492,547 | +0.11(+1.47%) |
Sep 28, 2010 | 7.436 | 7.493 | 7.305 | 7.487 | 1,571,498 | +0.08(+1.02%) |
Sep 27, 2010 | 7.392 | 7.438 | 7.371 | 7.411 | 881,431 | +0.01(+0.11%) |
Sep 24, 2010 | 7.367 | 7.427 | 7.321 | 7.403 | 832,963 | +0.12(+1.67%) |
Sep 23, 2010 | 7.212 | 7.329 | 7.163 | 7.282 | 893,936 | +0.01(+0.11%) |
Sep 22, 2010 | 7.450 | 7.450 | 7.185 | 7.274 | 1,284,335 | -0.20(-2.62%) |
Sep 21, 2010 | 7.430 | 7.572 | 7.335 | 7.469 | 2,553,995 | +0.05(+0.68%) |
Sep 20, 2010 | 7.077 | 7.488 | 7.017 | 7.419 | 5,629,714 | +0.41(+5.80%) |
Sep 17, 2010 | 7.042 | 7.069 | 6.949 | 7.012 | 1,222,639 | -0.08(-1.07%) |
Sep 15, 2010 | 7.096 | 7.140 | 7.026 | 7.088 | 1,234,827 | -0.05(-0.73%) |
Sep 14, 2010 | 7.181 | 7.249 | 7.097 | 7.140 | 1,605,697 | -0.03(-0.35%) |
Sep 13, 2010 | 7.119 | 7.184 | 7.042 | 7.165 | 1,384,620 | +0.09(+1.27%) |
Sep 10, 2010 | 7.149 | 7.211 | 7.072 | 7.075 | 1,313,851 | -0.06(-0.91%) |
Sep 09, 2010 | 7.111 | 7.233 | 7.093 | 7.140 | 2,107,852 | +0.09(+1.34%) |
Sep 08, 2010 | 7.025 | 7.091 | 7.007 | 7.045 | 2,315,693 | +0.05(+0.65%) |
Sep 07, 2010 | 7.014 | 7.122 | 6.951 | 6.999 | 2,007,059 | -0.12(-1.75%) |
Sep 03, 2010 | 7.127 | 7.247 | 7.110 | 7.124 | 3,757,017 | +0.06(+0.89%) |
Sep 02, 2010 | 7.078 | 7.096 | 7.042 | 7.061 | 2,007,218 | +0.00(+0.07%) |
Sep 01, 2010 | 7.033 | 7.108 | 6.998 | 7.056 | 1,797,803 | +0.12(+1.75%) |
Aug 31, 2010 | 6.861 | 6.979 | 6.784 | 6.935 | 2,997,227 | +0.06(+0.85%) |
Aug 30, 2010 | 7.040 | 7.140 | 6.870 | 6.877 | 1,969,181 | -0.20(-2.87%) |
Aug 27, 2010 | 6.810 | 7.091 | 6.769 | 7.080 | 3,688,881 | +0.33(+4.88%) |
Aug 26, 2010 | 6.784 | 6.854 | 6.722 | 6.750 | 876,603 | -0.01(-0.12%) |
Aug 25, 2010 | 6.711 | 6.777 | 6.579 | 6.758 | 1,777,842 | +0.05(+0.70%) |
Aug 24, 2010 | 6.675 | 6.743 | 6.505 | 6.711 | 2,216,537 | +0.00(+0.02%) |
Aug 23, 2010 | 6.754 | 6.806 | 6.661 | 6.709 | 1,641,405 | -0.06(-0.91%) |
Aug 20, 2010 | 6.698 | 6.787 | 6.628 | 6.771 | 4,071,291 | +0.00(+0.05%) |
Aug 19, 2010 | 6.585 | 6.933 | 6.380 | 6.768 | 22,000,516 | +0.90(+15.28%) |
Aug 18, 2010 | 5.813 | 6.008 | 5.691 | 5.871 | 6,468,134 | +0.01(+0.19%) |
Aug 17, 2010 | 6.013 | 6.074 | 5.833 | 5.860 | 3,692,180 | -0.19(-3.08%) |
Aug 16, 2010 | 5.969 | 6.076 | 5.961 | 6.046 | 1,656,125 | +0.06(+0.95%) |
Aug 13, 2010 | 5.950 | 6.024 | 5.939 | 5.989 | 1,356,665 | +0.01(+0.18%) |
Aug 12, 2010 | 5.947 | 6.019 | 5.942 | 5.978 | 1,709,896 | -0.02(-0.34%) |
Aug 11, 2010 | 6.085 | 6.087 | 5.947 | 5.999 | 2,974,595 | -0.15(-2.39%) |
Aug 10, 2010 | 6.153 | 6.177 | 6.076 | 6.145 | 1,561,125 | -0.06(-0.94%) |
Aug 09, 2010 | 6.241 | 6.281 | 6.186 | 6.204 | 858,888 | -0.03(-0.40%) |
Aug 06, 2010 | 6.312 | 6.319 | 6.188 | 6.229 | 1,852,184 | -0.14(-2.13%) |
Aug 05, 2010 | 6.356 | 6.473 | 6.349 | 6.364 | 1,222,867 | -0.03(-0.47%) |
Aug 04, 2010 | 6.270 | 6.413 | 6.237 | 6.394 | 1,907,148 | +0.15(+2.42%) |
Aug 03, 2010 | 6.257 | 6.274 | 6.169 | 6.243 | 1,800,379 | -0.01(-0.23%) |
Aug 02, 2010 | 6.279 | 6.345 | 6.224 | 6.257 | 1,210,038 | +0.03(+0.51%) |
Jul 30, 2010 | 6.268 | 6.312 | 6.158 | 6.226 | 1,801,337 | -0.10(-1.64%) |
Jul 29, 2010 | 6.380 | 6.401 | 6.315 | 6.330 | 1,292,831 | -0.01(-0.20%) |
Jul 28, 2010 | 6.457 | 6.541 | 6.293 | 6.342 | 2,681,925 | -0.17(-2.54%) |
Jul 27, 2010 | 6.475 | 6.527 | 6.369 | 6.508 | 2,225,826 | +0.10(+1.52%) |
Jul 26, 2010 | 6.401 | 6.421 | 6.276 | 6.410 | 2,027,191 | +0.05(+0.74%) |
Jul 23, 2010 | 6.514 | 6.516 | 6.278 | 6.363 | 2,254,257 | -0.16(-2.39%) |
Jul 22, 2010 | 6.431 | 6.588 | 6.401 | 6.519 | 2,094,940 | +0.13(+2.10%) |
Jul 21, 2010 | 6.410 | 6.445 | 6.193 | 6.385 | 2,056,218 | +0.01(+0.20%) |
Jul 20, 2010 | 6.227 | 6.382 | 6.172 | 6.372 | 922,259 | +0.11(+1.79%) |
Jul 19, 2010 | 6.251 | 6.290 | 6.163 | 6.260 | 604,324 | +0.01(+0.15%) |
Jul 16, 2010 | 6.418 | 6.434 | 6.232 | 6.251 | 797,725 | -0.20(-3.08%) |
Jul 15, 2010 | 6.582 | 6.582 | 6.298 | 6.449 | 1,700,151 | -0.12(-1.87%) |
Jul 14, 2010 | 6.481 | 6.698 | 6.481 | 6.572 | 2,940,080 | +0.12(+1.88%) |
Jul 13, 2010 | 6.183 | 6.501 | 6.167 | 6.451 | 3,946,902 | +0.30(+4.84%) |
Jul 12, 2010 | 6.142 | 6.155 | 6.076 | 6.153 | 859,243 | -0.01(-0.13%) |
Jul 09, 2010 | 6.093 | 6.164 | 6.093 | 6.161 | 441,816 | +0.06(+1.06%) |
Jul 08, 2010 | 6.085 | 6.134 | 6.033 | 6.096 | 917,120 | +0.04(+0.62%) |
Jul 07, 2010 | 6.003 | 6.059 | 5.951 | 6.059 | 1,421,293 | +0.10(+1.69%) |
Jul 06, 2010 | 5.921 | 6.057 | 5.918 | 5.958 | 3,431,861 | +0.07(+1.20%) |
Jul 02, 2010 | 5.724 | 5.944 | 5.724 | 5.887 | 2,085,074 | +0.17(+2.89%) |
Jul 01, 2010 | 5.917 | 5.958 | 5.674 | 5.721 | 2,549,021 | -0.20(-3.30%) |
Jun 30, 2010 | 5.890 | 5.959 | 5.843 | 5.917 | 2,834,097 | +0.02(+0.27%) |
Jun 29, 2010 | 6.007 | 6.007 | 5.868 | 5.901 | 3,156,835 | -0.09(-1.58%) |
Jun 25, 2010 | 6.025 | 6.063 | 5.978 | 5.996 | 1,543,315 | -0.02(-0.29%) |
Jun 24, 2010 | 6.062 | 6.088 | 6.007 | 6.013 | 1,055,556 | -0.09(-1.45%) |
Jun 23, 2010 | 6.229 | 6.229 | 6.082 | 6.101 | 1,279,824 | -0.08(-1.30%) |
Jun 22, 2010 | 6.107 | 6.215 | 6.032 | 6.181 | 2,596,169 | +0.07(+1.21%) |
Jun 21, 2010 | 6.278 | 6.297 | 6.093 | 6.107 | 919,208 | -0.13(-2.02%) |
Jun 18, 2010 | 6.218 | 6.234 | 6.122 | 6.234 | 722,083 | +0.03(+0.41%) |
Jun 17, 2010 | 6.374 | 6.374 | 6.152 | 6.208 | 2,068,286 | -0.10(-1.65%) |
Jun 16, 2010 | 6.286 | 6.323 | 6.234 | 6.312 | 2,092,529 | -0.03(-0.47%) |
Jun 15, 2010 | 6.322 | 6.342 | 6.245 | 6.342 | 3,383,711 | +0.03(+0.52%) |
Jun 14, 2010 | 6.319 | 6.506 | 6.271 | 6.309 | 1,933,320 | -0.17(-2.58%) |
Jun 11, 2010 | 6.412 | 6.498 | 6.380 | 6.476 | 727,882 | +0.03(+0.54%) |
Jun 10, 2010 | 6.363 | 6.454 | 6.274 | 6.442 | 2,300,637 | +0.14(+2.28%) |
Jun 09, 2010 | 6.383 | 6.402 | 6.268 | 6.298 | 1,740,694 | -0.05(-0.72%) |
Jun 08, 2010 | 6.325 | 6.356 | 6.263 | 6.344 | 3,237,991 | +0.03(+0.42%) |
Jun 07, 2010 | 6.333 | 6.434 | 6.308 | 6.317 | 3,531,163 | -0.02(-0.30%) |
Jun 04, 2010 | 6.580 | 6.580 | 6.226 | 6.336 | 6,029,027 | -0.33(-4.92%) |
Jun 03, 2010 | 6.730 | 6.750 | 6.636 | 6.664 | 1,787,436 | -0.01(-0.12%) |
Jun 02, 2010 | 6.585 | 6.672 | 6.568 | 6.672 | 1,278,555 | +0.12(+1.83%) |
Jun 01, 2010 | 6.709 | 6.791 | 6.547 | 6.552 | 1,445,098 | -0.16(-2.42%) |
May 28, 2010 | 6.730 | 6.787 | 6.667 | 6.714 | 2,016,697 | -0.02(-0.23%) |
May 27, 2010 | 6.730 | 6.809 | 6.683 | 6.730 | 1,113,090 | +0.10(+1.50%) |
May 26, 2010 | 6.656 | 6.787 | 6.593 | 6.631 | 1,574,379 | +0.03(+0.43%) |
May 25, 2010 | 6.550 | 6.610 | 6.333 | 6.602 | 1,653,339 | -0.08(-1.25%) |
May 24, 2010 | 6.706 | 6.823 | 6.683 | 6.686 | 514,965 | -0.06(-0.96%) |
May 21, 2010 | 6.678 | 6.881 | 6.651 | 6.750 | 1,762,025 | +0.03(+0.38%) |
May 20, 2010 | 6.560 | 6.872 | 6.536 | 6.725 | 3,451,384 | -0.24(-3.46%) |
May 19, 2010 | 7.078 | 7.078 | 6.851 | 6.966 | 4,949,696 | -0.10(-1.38%) |
May 18, 2010 | 7.193 | 7.305 | 7.029 | 7.064 | 4,143,552 | -0.06(-0.88%) |
May 17, 2010 | 7.250 | 7.389 | 7.077 | 7.127 | 5,685,383 | -0.12(-1.67%) |
May 14, 2010 | 7.201 | 7.266 | 7.028 | 7.249 | 4,378,548 | +0.04(+0.61%) |
May 13, 2010 | 7.119 | 7.261 | 7.108 | 7.204 | 2,775,808 | +0.10(+1.44%) |
May 12, 2010 | 6.987 | 7.111 | 6.957 | 7.102 | 3,038,880 | +0.15(+2.13%) |
May 11, 2010 | 6.974 | 7.034 | 6.894 | 6.954 | 2,248,267 | -0.02(-0.23%) |
May 10, 2010 | 6.977 | 7.014 | 6.703 | 6.970 | 4,713,545 | +0.41(+6.20%) |
May 07, 2010 | 6.465 | 6.698 | 6.465 | 6.563 | 3,596,387 | +0.07(+1.09%) |
May 06, 2010 | 6.577 | 6.689 | 6.272 | 6.492 | 2,140,838 | -0.14(-2.14%) |
May 05, 2010 | 6.569 | 6.662 | 6.505 | 6.634 | 1,777,125 | -0.01(-0.10%) |
May 04, 2010 | 6.577 | 6.692 | 6.483 | 6.640 | 3,624,374 | -0.06(-0.89%) |