Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.955 | 9.082 | 8.900 | 9.037 | 782,164 | +0.10(+1.12%) |
Apr 28, 2011 | 8.880 | 8.975 | 8.678 | 8.938 | 208,776 | +0.03(+0.28%) |
Apr 27, 2011 | 8.865 | 8.925 | 8.807 | 8.912 | 861,668 | +0.05(+0.56%) |
Apr 26, 2011 | 8.828 | 8.960 | 8.777 | 8.863 | 950,460 | +0.02(+0.20%) |
Apr 25, 2011 | 8.945 | 8.973 | 8.603 | 8.845 | 1,148,500 | -0.24(-2.64%) |
Apr 21, 2011 | 9.023 | 9.113 | 8.910 | 9.085 | 632,912 | +0.10(+1.06%) |
Apr 20, 2011 | 9.050 | 9.085 | 8.760 | 8.990 | 714,220 | +0.00(+0.03%) |
Apr 19, 2011 | 9.060 | 9.065 | 8.848 | 8.988 | 409,492 | -0.01(-0.08%) |
Apr 18, 2011 | 9.105 | 9.135 | 8.842 | 8.995 | 563,092 | -0.30(-3.23%) |
Apr 15, 2011 | 8.570 | 9.307 | 8.570 | 9.295 | 1,302,868 | +0.69(+7.96%) |
Apr 14, 2011 | 8.340 | 8.623 | 8.340 | 8.610 | 475,812 | +0.17(+2.01%) |
Apr 13, 2011 | 8.418 | 8.492 | 8.328 | 8.440 | 279,344 | +0.02(+0.27%) |
Apr 12, 2011 | 8.387 | 8.485 | 8.277 | 8.418 | 445,972 | +0.00(+0.03%) |
Apr 11, 2011 | 8.335 | 8.492 | 8.293 | 8.415 | 361,352 | +0.10(+1.19%) |
Apr 08, 2011 | 8.365 | 8.365 | 8.275 | 8.316 | 301,360 | +0.01(+0.11%) |
Apr 07, 2011 | 8.318 | 8.352 | 8.242 | 8.307 | 202,980 | +0.01(+0.09%) |
Apr 06, 2011 | 8.385 | 8.387 | 8.262 | 8.300 | 313,216 | -0.06(-0.69%) |
Apr 05, 2011 | 8.332 | 8.460 | 8.273 | 8.357 | 221,632 | +0.00(+0.00%) |
Apr 04, 2011 | 8.318 | 8.367 | 8.245 | 8.357 | 317,632 | +0.05(+0.57%) |
Apr 01, 2011 | 8.217 | 8.377 | 8.203 | 8.310 | 632,084 | +0.12(+1.53%) |
Mar 31, 2011 | 8.053 | 8.185 | 8.053 | 8.185 | 482,680 | +0.08(+1.02%) |
Mar 30, 2011 | 8.102 | 8.105 | 7.978 | 8.102 | 271,740 | +0.12(+1.57%) |
Mar 29, 2011 | 7.905 | 7.997 | 7.878 | 7.978 | 326,312 | +0.04(+0.57%) |
Mar 28, 2011 | 7.978 | 7.982 | 7.918 | 7.933 | 290,660 | -0.00(-0.03%) |
Mar 25, 2011 | 7.812 | 7.985 | 7.758 | 7.935 | 452,152 | +0.16(+2.06%) |
Mar 24, 2011 | 7.735 | 7.803 | 7.690 | 7.775 | 267,876 | +0.14(+1.83%) |
Mar 23, 2011 | 7.553 | 7.685 | 7.492 | 7.635 | 231,596 | +0.05(+0.69%) |
Mar 22, 2011 | 7.588 | 7.598 | 7.542 | 7.582 | 94,028 | -0.01(-0.13%) |
Mar 21, 2011 | 7.577 | 7.600 | 7.420 | 7.593 | 190,264 | +0.22(+3.02%) |
Mar 18, 2011 | 7.360 | 7.427 | 7.300 | 7.370 | 619,608 | +0.06(+0.86%) |
Mar 17, 2011 | 7.433 | 7.438 | 7.287 | 7.308 | 439,688 | -0.04(-0.48%) |
Mar 16, 2011 | 7.447 | 7.567 | 7.340 | 7.343 | 451,212 | -0.12(-1.64%) |
Mar 15, 2011 | 7.388 | 7.535 | 7.300 | 7.465 | 710,068 | -0.11(-1.42%) |
Mar 14, 2011 | 7.530 | 7.640 | 7.508 | 7.572 | 481,552 | -0.03(-0.43%) |
Mar 11, 2011 | 7.647 | 7.650 | 7.500 | 7.605 | 967,932 | -0.25(-3.15%) |
Mar 10, 2011 | 7.997 | 8.040 | 7.853 | 7.853 | 686,004 | -0.25(-3.15%) |
Mar 09, 2011 | 8.055 | 8.120 | 8.000 | 8.107 | 450,932 | +0.05(+0.65%) |
Mar 08, 2011 | 7.940 | 8.072 | 7.907 | 8.055 | 318,680 | +0.09(+1.16%) |
Mar 07, 2011 | 8.035 | 8.035 | 7.853 | 7.963 | 405,312 | -0.09(-1.15%) |
Mar 04, 2011 | 8.053 | 8.055 | 7.995 | 8.055 | 215,568 | -0.01(-0.15%) |
Mar 03, 2011 | 8.045 | 8.095 | 8.037 | 8.068 | 313,216 | +0.09(+1.13%) |
Mar 02, 2011 | 7.960 | 8.047 | 7.960 | 7.978 | 474,648 | +0.00(+0.06%) |
Mar 01, 2011 | 8.055 | 8.110 | 7.942 | 7.973 | 1,522,496 | -0.08(-0.96%) |
Feb 28, 2011 | 7.832 | 8.050 | 7.745 | 8.050 | 1,150,068 | +0.20(+2.55%) |
Feb 25, 2011 | 7.702 | 7.860 | 7.640 | 7.850 | 472,664 | +0.15(+1.98%) |
Feb 24, 2011 | 7.580 | 7.705 | 7.500 | 7.697 | 434,924 | +0.12(+1.62%) |
Feb 23, 2011 | 7.770 | 7.775 | 7.562 | 7.575 | 546,268 | -0.24(-3.04%) |
Feb 22, 2011 | 7.840 | 7.918 | 7.808 | 7.812 | 542,760 | -0.12(-1.51%) |
Feb 18, 2011 | 7.897 | 7.942 | 7.870 | 7.933 | 568,196 | +0.08(+1.08%) |
Feb 17, 2011 | 7.817 | 7.895 | 7.775 | 7.848 | 459,620 | +0.02(+0.29%) |
Feb 16, 2011 | 7.758 | 7.832 | 7.758 | 7.825 | 449,524 | +0.13(+1.66%) |
Feb 15, 2011 | 7.753 | 7.790 | 7.697 | 7.697 | 495,788 | -0.10(-1.25%) |
Feb 14, 2011 | 7.718 | 7.812 | 7.692 | 7.795 | 437,856 | +0.03(+0.42%) |
Feb 11, 2011 | 7.562 | 7.775 | 7.555 | 7.763 | 544,308 | +0.17(+2.24%) |
Feb 10, 2011 | 7.565 | 7.617 | 7.495 | 7.593 | 471,196 | +0.00(+0.00%) |
Feb 09, 2011 | 7.630 | 7.678 | 7.518 | 7.593 | 436,132 | -0.08(-1.07%) |
Feb 08, 2011 | 7.562 | 7.688 | 7.550 | 7.675 | 451,476 | +0.08(+1.02%) |
Feb 07, 2011 | 7.567 | 7.657 | 7.535 | 7.598 | 467,268 | +0.02(+0.20%) |
Feb 04, 2011 | 7.515 | 7.622 | 7.455 | 7.582 | 766,080 | +0.04(+0.50%) |
Feb 03, 2011 | 7.383 | 7.612 | 7.375 | 7.545 | 1,063,060 | +0.20(+2.76%) |
Feb 02, 2011 | 7.128 | 7.425 | 7.027 | 7.343 | 3,337,936 | -0.10(-1.41%) |
Feb 01, 2011 | 7.395 | 7.482 | 7.345 | 7.447 | 682,788 | +0.07(+0.95%) |
Jan 31, 2011 | 7.495 | 7.510 | 7.357 | 7.378 | 392,788 | -0.11(-1.50%) |
Jan 28, 2011 | 7.567 | 7.615 | 7.343 | 7.490 | 780,312 | -0.10(-1.35%) |
Jan 27, 2011 | 7.343 | 7.668 | 7.290 | 7.593 | 951,300 | +0.25(+3.48%) |
Jan 26, 2011 | 7.340 | 7.446 | 7.317 | 7.338 | 488,400 | -0.01(-0.10%) |
Jan 25, 2011 | 7.475 | 7.475 | 7.285 | 7.345 | 288,868 | -0.17(-2.33%) |
Jan 24, 2011 | 7.482 | 7.612 | 7.455 | 7.520 | 218,160 | +0.03(+0.43%) |
Jan 21, 2011 | 7.515 | 7.582 | 7.465 | 7.487 | 476,680 | -0.04(-0.50%) |
Jan 20, 2011 | 7.513 | 7.548 | 7.400 | 7.525 | 611,948 | -0.01(-0.17%) |
Jan 19, 2011 | 7.560 | 7.585 | 7.357 | 7.537 | 784,384 | -0.02(-0.26%) |
Jan 18, 2011 | 7.537 | 7.575 | 7.508 | 7.558 | 261,860 | -0.02(-0.23%) |
Jan 14, 2011 | 7.607 | 7.647 | 7.532 | 7.575 | 343,580 | -0.01(-0.20%) |
Jan 13, 2011 | 7.598 | 7.665 | 7.400 | 7.590 | 133,752 | -0.02(-0.26%) |
Jan 12, 2011 | 7.572 | 7.673 | 7.543 | 7.610 | 221,356 | +0.10(+1.37%) |
Jan 11, 2011 | 7.593 | 7.607 | 7.450 | 7.508 | 347,128 | -0.06(-0.86%) |
Jan 10, 2011 | 7.558 | 7.617 | 7.463 | 7.572 | 380,596 | -0.02(-0.30%) |
Jan 07, 2011 | 7.662 | 7.747 | 7.470 | 7.595 | 324,992 | -0.07(-0.85%) |
Jan 06, 2011 | 7.718 | 7.718 | 7.588 | 7.660 | 415,652 | -0.04(-0.58%) |
Jan 05, 2011 | 7.590 | 7.715 | 7.380 | 7.705 | 247,548 | +0.10(+1.31%) |
Jan 04, 2011 | 7.718 | 7.737 | 7.470 | 7.605 | 436,528 | -0.13(-1.74%) |
Jan 03, 2011 | 7.690 | 7.855 | 7.673 | 7.740 | 290,492 | +0.11(+1.38%) |
Dec 31, 2010 | 7.785 | 7.793 | 7.630 | 7.635 | 267,600 | -0.16(-2.08%) |
Dec 30, 2010 | 7.835 | 7.885 | 7.798 | 7.798 | 124,168 | -0.03(-0.38%) |
Dec 29, 2010 | 7.820 | 7.853 | 7.742 | 7.827 | 107,744 | +0.00(+0.06%) |
Dec 28, 2010 | 7.888 | 7.888 | 7.713 | 7.822 | 205,756 | -0.06(-0.73%) |
Dec 27, 2010 | 7.857 | 7.935 | 7.793 | 7.880 | 108,840 | +0.00(+0.03%) |
Dec 23, 2010 | 7.957 | 7.973 | 7.870 | 7.878 | 197,536 | -0.09(-1.13%) |
Dec 22, 2010 | 7.862 | 8.020 | 7.862 | 7.968 | 366,524 | -0.01(-0.13%) |
Dec 21, 2010 | 7.893 | 8.000 | 7.843 | 7.978 | 416,820 | +0.13(+1.66%) |
Dec 20, 2010 | 7.978 | 8.010 | 7.845 | 7.848 | 311,368 | -0.12(-1.57%) |
Dec 17, 2010 | 7.975 | 7.992 | 7.884 | 7.973 | 922,052 | -0.02(-0.31%) |
Dec 16, 2010 | 7.910 | 8.008 | 7.907 | 7.997 | 248,744 | +0.08(+1.04%) |
Dec 15, 2010 | 7.928 | 8.020 | 7.878 | 7.915 | 444,996 | -0.05(-0.63%) |
Dec 14, 2010 | 7.918 | 7.987 | 7.875 | 7.965 | 269,020 | +0.08(+0.95%) |
Dec 13, 2010 | 7.982 | 7.982 | 7.867 | 7.890 | 319,540 | -0.09(-1.16%) |
Dec 10, 2010 | 7.910 | 8.000 | 7.798 | 7.982 | 349,416 | +0.10(+1.30%) |
Dec 09, 2010 | 7.955 | 7.955 | 7.853 | 7.880 | 366,748 | -0.01(-0.16%) |
Dec 08, 2010 | 7.950 | 7.978 | 7.872 | 7.893 | 313,380 | -0.04(-0.47%) |
Dec 07, 2010 | 7.965 | 7.997 | 7.920 | 7.930 | 468,624 | -0.01(-0.13%) |
Dec 06, 2010 | 7.895 | 7.945 | 7.838 | 7.940 | 360,640 | +0.02(+0.19%) |
Dec 03, 2010 | 7.860 | 7.942 | 7.805 | 7.925 | 315,144 | -0.03(-0.31%) |
Dec 02, 2010 | 7.848 | 7.950 | 7.848 | 7.950 | 344,132 | +0.04(+0.51%) |
Dec 01, 2010 | 7.930 | 7.950 | 7.753 | 7.910 | 644,544 | +0.14(+1.77%) |
Nov 30, 2010 | 7.715 | 7.810 | 7.607 | 7.772 | 736,200 | -0.04(-0.51%) |
Nov 29, 2010 | 7.872 | 7.872 | 7.617 | 7.812 | 347,940 | -0.13(-1.67%) |
Nov 26, 2010 | 7.867 | 7.950 | 7.827 | 7.945 | 87,212 | +0.01(+0.16%) |
Nov 24, 2010 | 7.862 | 7.933 | 7.933 | 7.933 | 457,420 | +0.09(+1.21%) |
Nov 23, 2010 | 7.747 | 7.838 | 7.673 | 7.838 | 324,336 | +0.00(+0.00%) |
Nov 22, 2010 | 7.820 | 7.855 | 7.650 | 7.838 | 292,972 | -0.01(-0.19%) |
Nov 19, 2010 | 7.798 | 7.867 | 7.750 | 7.853 | 356,544 | +0.07(+0.90%) |
Nov 18, 2010 | 7.750 | 7.838 | 7.683 | 7.782 | 498,844 | +0.11(+1.43%) |
Nov 17, 2010 | 7.575 | 7.692 | 7.522 | 7.673 | 537,804 | +0.12(+1.56%) |
Nov 16, 2010 | 7.657 | 7.680 | 7.520 | 7.555 | 481,448 | -0.13(-1.72%) |
Nov 15, 2010 | 7.670 | 7.750 | 7.595 | 7.688 | 318,280 | +0.07(+0.89%) |
Nov 12, 2010 | 7.540 | 7.665 | 7.450 | 7.620 | 346,752 | -0.00(-0.07%) |
Nov 11, 2010 | 7.673 | 7.735 | 7.560 | 7.625 | 552,136 | -0.14(-1.80%) |
Nov 10, 2010 | 7.463 | 7.770 | 7.450 | 7.765 | 569,604 | +0.06(+0.84%) |
Nov 09, 2010 | 7.780 | 7.780 | 7.675 | 7.700 | 332,036 | -0.10(-1.28%) |
Nov 08, 2010 | 7.720 | 7.812 | 7.650 | 7.800 | 243,688 | +0.05(+0.65%) |
Nov 05, 2010 | 7.820 | 7.835 | 7.747 | 7.750 | 326,476 | -0.06(-0.80%) |
Nov 04, 2010 | 7.785 | 7.812 | 7.737 | 7.812 | 422,996 | +0.11(+1.43%) |
Nov 03, 2010 | 7.787 | 7.787 | 7.560 | 7.702 | 471,056 | -0.07(-0.93%) |
Nov 02, 2010 | 7.650 | 7.775 | 7.650 | 7.775 | 389,648 | +0.16(+2.03%) |
Nov 01, 2010 | 7.753 | 7.760 | 7.580 | 7.620 | 441,120 | -0.08(-0.97%) |
Oct 29, 2010 | 7.638 | 7.755 | 7.615 | 7.695 | 361,692 | +0.04(+0.59%) |
Oct 28, 2010 | 7.705 | 7.750 | 7.588 | 7.650 | 737,348 | -0.04(-0.49%) |
Oct 27, 2010 | 7.485 | 7.700 | 7.485 | 7.688 | 874,828 | +0.17(+2.30%) |
Oct 25, 2010 | 7.487 | 7.600 | 7.470 | 7.515 | 937,432 | +0.02(+0.33%) |
Oct 22, 2010 | 7.425 | 7.535 | 7.367 | 7.490 | 1,064,980 | +0.07(+0.88%) |
Oct 21, 2010 | 7.378 | 7.480 | 7.298 | 7.425 | 783,256 | +0.04(+0.61%) |
Oct 20, 2010 | 7.230 | 7.390 | 7.035 | 7.380 | 668,984 | +0.16(+2.22%) |
Oct 19, 2010 | 7.370 | 7.408 | 7.150 | 7.220 | 507,388 | -0.28(-3.73%) |
Oct 18, 2010 | 7.518 | 7.578 | 7.463 | 7.500 | 396,200 | +0.01(+0.13%) |
Oct 15, 2010 | 7.562 | 7.562 | 7.400 | 7.490 | 472,368 | +0.01(+0.17%) |
Oct 14, 2010 | 7.425 | 7.487 | 7.365 | 7.478 | 236,472 | +0.04(+0.47%) |
Oct 13, 2010 | 7.310 | 7.492 | 7.245 | 7.442 | 257,740 | +0.14(+1.95%) |
Oct 12, 2010 | 7.247 | 7.345 | 7.133 | 7.300 | 322,384 | +0.01(+0.17%) |
Oct 11, 2010 | 7.317 | 7.407 | 7.268 | 7.287 | 124,056 | -0.01(-0.14%) |
Oct 08, 2010 | 7.218 | 7.338 | 7.115 | 7.298 | 200,660 | +0.08(+1.11%) |
Oct 07, 2010 | 7.202 | 7.293 | 7.135 | 7.218 | 170,328 | +0.08(+1.09%) |
Oct 06, 2010 | 7.400 | 7.425 | 7.080 | 7.140 | 455,200 | -0.29(-3.95%) |
Oct 05, 2010 | 7.253 | 7.487 | 7.178 | 7.434 | 504,876 | +0.27(+3.71%) |
Oct 04, 2010 | 7.397 | 7.420 | 7.135 | 7.168 | 276,972 | -0.23(-3.11%) |
Oct 01, 2010 | 7.402 | 7.475 | 7.322 | 7.397 | 238,684 | +0.06(+0.82%) |
Sep 30, 2010 | 7.430 | 7.492 | 7.228 | 7.338 | 404,812 | -0.04(-0.58%) |
Sep 29, 2010 | 7.325 | 7.425 | 7.242 | 7.380 | 222,976 | +0.01(+0.17%) |
Sep 28, 2010 | 7.395 | 7.435 | 7.228 | 7.367 | 259,244 | -0.03(-0.34%) |
Sep 27, 2010 | 7.440 | 7.440 | 7.320 | 7.393 | 246,304 | -0.04(-0.50%) |
Sep 24, 2010 | 7.263 | 7.430 | 7.213 | 7.430 | 253,732 | +0.27(+3.81%) |
Sep 23, 2010 | 7.272 | 7.388 | 7.143 | 7.157 | 413,776 | -0.18(-2.49%) |
Sep 22, 2010 | 7.325 | 7.370 | 7.300 | 7.340 | 374,432 | +0.01(+0.20%) |
Sep 21, 2010 | 7.390 | 7.435 | 7.277 | 7.325 | 292,432 | -0.08(-1.11%) |
Sep 20, 2010 | 7.237 | 7.423 | 7.155 | 7.407 | 371,228 | +0.19(+2.67%) |
Sep 17, 2010 | 7.190 | 7.247 | 6.952 | 7.215 | 859,416 | +0.08(+1.12%) |
Sep 15, 2010 | 7.095 | 7.178 | 7.018 | 7.135 | 254,864 | +0.00(+0.04%) |
Sep 14, 2010 | 7.175 | 7.223 | 7.115 | 7.133 | 494,524 | -0.04(-0.56%) |
Sep 13, 2010 | 6.933 | 7.197 | 6.893 | 7.173 | 514,064 | +0.32(+4.67%) |
Sep 10, 2010 | 6.910 | 6.930 | 6.782 | 6.853 | 332,660 | -0.04(-0.65%) |
Sep 09, 2010 | 7.027 | 7.027 | 6.844 | 6.897 | 307,168 | -0.03(-0.40%) |
Sep 08, 2010 | 6.862 | 6.953 | 6.793 | 6.925 | 491,696 | +0.09(+1.32%) |
Sep 07, 2010 | 7.020 | 7.020 | 6.815 | 6.835 | 380,948 | -0.17(-2.50%) |
Sep 03, 2010 | 6.890 | 7.020 | 6.888 | 7.010 | 357,768 | +0.15(+2.15%) |
Sep 02, 2010 | 6.747 | 6.878 | 6.740 | 6.862 | 432,360 | +0.08(+1.10%) |
Sep 01, 2010 | 6.605 | 6.790 | 6.562 | 6.787 | 441,428 | +0.28(+4.24%) |
Aug 31, 2010 | 6.510 | 6.558 | 6.402 | 6.511 | 895,636 | -0.01(-0.21%) |
Aug 30, 2010 | 6.630 | 6.707 | 6.522 | 6.525 | 451,096 | -0.13(-2.03%) |
Aug 27, 2010 | 6.468 | 6.675 | 6.317 | 6.660 | 431,380 | +0.27(+4.14%) |
Aug 26, 2010 | 6.508 | 6.562 | 6.388 | 6.395 | 272,428 | -0.11(-1.69%) |
Aug 25, 2010 | 6.357 | 6.515 | 6.340 | 6.505 | 358,440 | +0.10(+1.56%) |
Aug 24, 2010 | 6.340 | 6.447 | 6.272 | 6.405 | 338,644 | -0.01(-0.23%) |
Aug 23, 2010 | 6.298 | 6.508 | 6.280 | 6.420 | 453,396 | -0.05(-0.85%) |
Aug 20, 2010 | 6.388 | 6.487 | 6.330 | 6.475 | 571,268 | +0.05(+0.86%) |
Aug 19, 2010 | 6.492 | 6.522 | 6.362 | 6.420 | 422,600 | -0.09(-1.42%) |
Aug 18, 2010 | 6.423 | 6.580 | 6.420 | 6.513 | 326,600 | +0.02(+0.27%) |
Aug 17, 2010 | 6.393 | 6.540 | 6.338 | 6.495 | 518,628 | +0.17(+2.77%) |
Aug 16, 2010 | 6.290 | 6.370 | 6.244 | 6.320 | 379,396 | -0.01(-0.24%) |
Aug 13, 2010 | 6.270 | 6.436 | 6.247 | 6.335 | 647,016 | +0.03(+0.44%) |
Aug 12, 2010 | 6.245 | 6.372 | 6.195 | 6.308 | 590,336 | +0.00(+0.00%) |
Aug 11, 2010 | 6.425 | 6.425 | 6.287 | 6.308 | 932,304 | -0.20(-3.11%) |
Aug 10, 2010 | 6.543 | 6.591 | 6.461 | 6.510 | 315,320 | -0.11(-1.62%) |
Aug 09, 2010 | 6.593 | 6.643 | 6.537 | 6.617 | 374,504 | +0.06(+0.95%) |
Aug 06, 2010 | 6.558 | 6.607 | 6.447 | 6.555 | 423,076 | -0.05(-0.79%) |
Aug 05, 2010 | 6.720 | 6.730 | 6.598 | 6.607 | 233,136 | -0.16(-2.40%) |
Aug 04, 2010 | 6.678 | 6.775 | 6.662 | 6.770 | 391,920 | +0.10(+1.58%) |
Aug 03, 2010 | 6.673 | 6.740 | 6.548 | 6.665 | 804,668 | -0.05(-0.78%) |
Aug 02, 2010 | 6.787 | 6.808 | 6.625 | 6.718 | 410,404 | +0.00(+0.04%) |
Jul 30, 2010 | 6.660 | 6.815 | 6.582 | 6.715 | 395,580 | -0.05(-0.70%) |
Jul 29, 2010 | 6.905 | 6.920 | 6.668 | 6.763 | 552,392 | -0.07(-1.02%) |
Jul 28, 2010 | 6.945 | 7.005 | 6.793 | 6.832 | 527,960 | -0.15(-2.08%) |
Jul 27, 2010 | 7.000 | 7.045 | 6.947 | 6.978 | 774,160 | -0.01(-0.11%) |
Jul 26, 2010 | 7.003 | 7.040 | 6.855 | 6.985 | 718,912 | -0.08(-1.10%) |
Jul 23, 2010 | 6.950 | 7.117 | 6.643 | 7.062 | 662,620 | +0.07(+0.93%) |
Jul 22, 2010 | 6.760 | 7.020 | 6.760 | 6.997 | 1,653,360 | +0.37(+5.62%) |
Jul 21, 2010 | 7.418 | 7.423 | 6.620 | 6.625 | 1,244,008 | -0.39(-5.63%) |
Jul 20, 2010 | 6.880 | 7.046 | 6.718 | 7.020 | 1,123,716 | +0.09(+1.30%) |
Jul 19, 2010 | 6.955 | 7.055 | 6.857 | 6.930 | 517,844 | +0.03(+0.47%) |
Jul 16, 2010 | 6.955 | 6.997 | 6.825 | 6.897 | 642,748 | -0.12(-1.75%) |
Jul 15, 2010 | 7.018 | 7.032 | 6.878 | 7.020 | 730,964 | -0.01(-0.14%) |
Jul 14, 2010 | 7.122 | 7.180 | 7.022 | 7.030 | 337,604 | -0.07(-0.99%) |
Jul 13, 2010 | 7.030 | 7.128 | 7.000 | 7.100 | 460,088 | +0.17(+2.49%) |
Jul 12, 2010 | 6.942 | 7.015 | 6.843 | 6.928 | 235,564 | -0.05(-0.72%) |
Jul 09, 2010 | 6.957 | 6.997 | 6.885 | 6.978 | 249,924 | +0.03(+0.43%) |
Jul 08, 2010 | 6.885 | 6.950 | 6.787 | 6.947 | 358,228 | +0.12(+1.72%) |
Jul 07, 2010 | 6.660 | 6.835 | 6.660 | 6.830 | 671,764 | +0.16(+2.36%) |
Jul 06, 2010 | 6.848 | 6.957 | 6.647 | 6.673 | 428,220 | -0.11(-1.66%) |
Jul 02, 2010 | 6.845 | 6.888 | 6.765 | 6.785 | 257,932 | -0.04(-0.55%) |
Jul 01, 2010 | 6.918 | 6.933 | 6.650 | 6.822 | 371,024 | -0.07(-0.94%) |
Jun 30, 2010 | 7.003 | 7.075 | 6.853 | 6.888 | 417,276 | -0.10(-1.47%) |
Jun 29, 2010 | 7.190 | 7.190 | 6.955 | 6.990 | 354,632 | -0.31(-4.21%) |
Jun 25, 2010 | 7.240 | 7.312 | 7.200 | 7.298 | 1,213,548 | +0.07(+0.90%) |
Jun 24, 2010 | 7.263 | 7.412 | 7.225 | 7.232 | 515,164 | -0.07(-0.99%) |
Jun 23, 2010 | 7.303 | 7.367 | 7.230 | 7.305 | 248,244 | +0.00(+0.03%) |
Jun 22, 2010 | 7.565 | 7.616 | 7.290 | 7.303 | 669,668 | -0.21(-2.86%) |
Jun 21, 2010 | 7.508 | 7.622 | 7.485 | 7.518 | 818,920 | +0.14(+1.90%) |
Jun 18, 2010 | 7.348 | 7.425 | 7.268 | 7.378 | 686,400 | +0.07(+0.96%) |
Jun 17, 2010 | 7.330 | 7.357 | 7.263 | 7.308 | 265,388 | -0.00(-0.03%) |
Jun 16, 2010 | 7.303 | 7.410 | 7.232 | 7.310 | 441,200 | -0.04(-0.58%) |
Jun 15, 2010 | 7.235 | 7.370 | 7.210 | 7.353 | 609,740 | +0.12(+1.62%) |
Jun 14, 2010 | 7.350 | 7.402 | 7.223 | 7.235 | 301,056 | -0.03(-0.45%) |
Jun 11, 2010 | 7.075 | 7.287 | 7.075 | 7.268 | 451,232 | +0.14(+1.93%) |
Jun 10, 2010 | 7.018 | 7.135 | 6.938 | 7.130 | 493,408 | +0.19(+2.74%) |
Jun 09, 2010 | 6.955 | 7.133 | 6.933 | 6.940 | 426,012 | +0.06(+0.91%) |
Jun 08, 2010 | 6.950 | 6.963 | 6.737 | 6.878 | 468,088 | -0.05(-0.79%) |
Jun 07, 2010 | 7.155 | 7.165 | 6.585 | 6.933 | 484,528 | -0.20(-2.84%) |
Jun 04, 2010 | 7.282 | 7.350 | 7.125 | 7.135 | 562,020 | -0.24(-3.25%) |
Jun 03, 2010 | 7.223 | 7.410 | 7.173 | 7.375 | 502,488 | +0.16(+2.22%) |
Jun 02, 2010 | 7.253 | 7.253 | 7.032 | 7.215 | 845,296 | -0.02(-0.24%) |
Jun 01, 2010 | 7.220 | 7.447 | 7.155 | 7.232 | 930,720 | -0.00(-0.07%) |
May 28, 2010 | 7.250 | 7.345 | 7.188 | 7.237 | 467,940 | -0.01(-0.17%) |
May 27, 2010 | 7.103 | 7.258 | 7.010 | 7.250 | 660,352 | +0.30(+4.28%) |
May 26, 2010 | 6.820 | 7.165 | 6.820 | 6.952 | 716,360 | +0.16(+2.32%) |
May 25, 2010 | 6.780 | 6.830 | 6.593 | 6.795 | 624,652 | -0.15(-2.16%) |
May 24, 2010 | 6.947 | 7.056 | 6.845 | 6.945 | 441,148 | -0.03(-0.39%) |
May 21, 2010 | 6.810 | 7.005 | 6.715 | 6.973 | 2,024,388 | +0.00(+0.07%) |
May 20, 2010 | 7.138 | 7.388 | 6.952 | 6.968 | 1,399,304 | -0.50(-6.73%) |
May 19, 2010 | 7.490 | 7.625 | 7.365 | 7.470 | 1,017,652 | -0.06(-0.76%) |
May 18, 2010 | 7.577 | 7.625 | 7.468 | 7.527 | 973,064 | -0.03(-0.33%) |
May 17, 2010 | 7.500 | 7.558 | 7.355 | 7.553 | 1,049,976 | +0.19(+2.55%) |
May 14, 2010 | 7.553 | 7.553 | 7.268 | 7.365 | 661,892 | -0.21(-2.71%) |
May 13, 2010 | 7.675 | 7.747 | 7.510 | 7.570 | 860,456 | -0.16(-2.07%) |
May 12, 2010 | 7.495 | 7.737 | 7.473 | 7.730 | 1,197,960 | +0.24(+3.20%) |
May 11, 2010 | 7.500 | 7.607 | 7.335 | 7.490 | 1,083,036 | +0.12(+1.59%) |
May 10, 2010 | 7.325 | 7.383 | 7.205 | 7.372 | 814,612 | +0.31(+4.39%) |
May 07, 2010 | 7.232 | 7.232 | 6.795 | 7.062 | 1,249,424 | -0.17(-2.38%) |
May 06, 2010 | 7.150 | 7.305 | 7.000 | 7.235 | 1,466,144 | +0.07(+1.01%) |
May 05, 2010 | 7.065 | 7.215 | 6.997 | 7.162 | 631,944 | +0.05(+0.70%) |
May 04, 2010 | 7.180 | 7.180 | 7.043 | 7.112 | 374,912 | -0.16(-2.13%) |