Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.591 | 7.666 | 7.471 | 7.591 | 238,416 | +0.01(+0.10%) |
Apr 28, 2011 | 7.666 | 7.913 | 7.434 | 7.584 | 537,444 | -0.40(-5.06%) |
Apr 27, 2011 | 8.153 | 8.168 | 7.965 | 7.988 | 64,870 | -0.17(-2.11%) |
Apr 26, 2011 | 8.040 | 8.332 | 8.040 | 8.160 | 141,630 | +0.16(+2.06%) |
Apr 25, 2011 | 8.048 | 8.197 | 7.891 | 7.995 | 64,406 | -0.05(-0.65%) |
Apr 21, 2011 | 7.995 | 8.055 | 7.861 | 8.048 | 69,692 | +0.07(+0.94%) |
Apr 20, 2011 | 8.025 | 8.025 | 7.868 | 7.973 | 53,922 | +0.04(+0.47%) |
Apr 19, 2011 | 7.838 | 8.040 | 7.808 | 7.935 | 80,438 | +0.19(+2.42%) |
Apr 18, 2011 | 7.921 | 7.988 | 7.696 | 7.748 | 85,440 | -0.29(-3.63%) |
Apr 15, 2011 | 7.703 | 8.063 | 7.651 | 8.040 | 87,915 | +0.33(+4.27%) |
Apr 14, 2011 | 7.673 | 7.748 | 7.629 | 7.711 | 101,665 | +0.04(+0.49%) |
Apr 13, 2011 | 7.943 | 7.943 | 7.629 | 7.673 | 58,425 | -0.20(-2.57%) |
Apr 12, 2011 | 7.711 | 7.980 | 7.711 | 7.876 | 108,490 | +0.13(+1.74%) |
Apr 11, 2011 | 7.658 | 7.801 | 7.636 | 7.741 | 65,865 | +0.10(+1.37%) |
Apr 08, 2011 | 7.756 | 7.778 | 7.599 | 7.636 | 94,767 | -0.06(-0.78%) |
Apr 07, 2011 | 7.935 | 7.935 | 7.688 | 7.696 | 68,463 | -0.22(-2.74%) |
Apr 06, 2011 | 7.703 | 7.980 | 7.658 | 7.913 | 45,596 | +0.22(+2.92%) |
Apr 05, 2011 | 7.688 | 7.733 | 7.621 | 7.688 | 105,073 | -0.04(-0.48%) |
Apr 04, 2011 | 7.681 | 7.748 | 7.644 | 7.726 | 92,213 | +0.03(+0.39%) |
Apr 01, 2011 | 7.876 | 7.928 | 7.666 | 7.696 | 135,809 | -0.15(-1.91%) |
Mar 31, 2011 | 7.823 | 7.876 | 7.763 | 7.846 | 93,839 | +0.01(+0.19%) |
Mar 30, 2011 | 7.808 | 7.898 | 7.741 | 7.831 | 92,231 | +0.04(+0.48%) |
Mar 29, 2011 | 7.644 | 7.838 | 7.621 | 7.793 | 183,529 | +0.13(+1.76%) |
Mar 28, 2011 | 7.853 | 7.853 | 7.614 | 7.658 | 60,358 | -0.20(-2.57%) |
Mar 25, 2011 | 7.913 | 8.025 | 7.823 | 7.861 | 52,901 | -0.01(-0.19%) |
Mar 24, 2011 | 8.085 | 8.130 | 7.838 | 7.876 | 59,329 | -0.16(-2.05%) |
Mar 23, 2011 | 7.980 | 8.085 | 7.831 | 8.040 | 57,368 | +0.03(+0.37%) |
Mar 22, 2011 | 8.040 | 8.212 | 7.943 | 8.010 | 34,535 | -0.01(-0.19%) |
Mar 21, 2011 | 8.003 | 8.063 | 7.965 | 8.025 | 51,408 | +0.11(+1.42%) |
Mar 18, 2011 | 7.973 | 8.189 | 7.906 | 7.913 | 267,440 | +0.00(+0.00%) |
Mar 17, 2011 | 7.726 | 7.943 | 7.666 | 7.913 | 63,061 | +0.26(+3.42%) |
Mar 16, 2011 | 7.756 | 7.756 | 7.486 | 7.651 | 147,485 | -0.13(-1.64%) |
Mar 15, 2011 | 7.748 | 8.063 | 7.703 | 7.778 | 110,655 | -0.28(-3.53%) |
Mar 14, 2011 | 8.048 | 8.190 | 8.018 | 8.063 | 66,442 | -0.04(-0.46%) |
Mar 11, 2011 | 8.287 | 8.287 | 8.004 | 8.100 | 51,401 | -0.22(-2.70%) |
Mar 10, 2011 | 8.579 | 8.579 | 8.287 | 8.325 | 71,346 | -0.33(-3.81%) |
Mar 09, 2011 | 8.460 | 8.684 | 8.460 | 8.654 | 71,061 | +0.16(+1.85%) |
Mar 08, 2011 | 8.325 | 8.609 | 8.302 | 8.497 | 147,608 | +0.18(+2.16%) |
Mar 07, 2011 | 8.467 | 8.467 | 8.100 | 8.317 | 83,549 | -0.15(-1.77%) |
Mar 04, 2011 | 8.452 | 8.489 | 8.287 | 8.467 | 90,951 | +0.02(+0.27%) |
Mar 03, 2011 | 8.317 | 8.489 | 8.265 | 8.445 | 102,755 | +0.19(+2.36%) |
Mar 02, 2011 | 8.295 | 8.295 | 8.160 | 8.250 | 143,757 | -0.03(-0.36%) |
Mar 01, 2011 | 8.340 | 8.351 | 8.168 | 8.280 | 434,593 | -0.07(-0.81%) |
Feb 28, 2011 | 8.362 | 8.495 | 8.265 | 8.347 | 122,631 | +0.04(+0.45%) |
Feb 25, 2011 | 8.235 | 8.355 | 8.183 | 8.310 | 372,665 | +0.11(+1.37%) |
Feb 24, 2011 | 8.138 | 8.272 | 8.048 | 8.197 | 137,448 | +0.09(+1.11%) |
Feb 23, 2011 | 8.340 | 8.340 | 8.055 | 8.108 | 96,922 | -0.24(-2.87%) |
Feb 22, 2011 | 8.549 | 8.549 | 8.265 | 8.347 | 373,554 | -0.26(-3.04%) |
Feb 18, 2011 | 8.729 | 8.729 | 8.370 | 8.609 | 291,871 | -0.10(-1.20%) |
Feb 17, 2011 | 8.826 | 9.246 | 8.579 | 8.714 | 821,127 | +0.37(+4.49%) |
Feb 16, 2011 | 8.227 | 8.377 | 8.168 | 8.340 | 79,200 | +0.15(+1.83%) |
Feb 15, 2011 | 8.190 | 8.317 | 8.160 | 8.190 | 114,819 | -0.01(-0.09%) |
Feb 14, 2011 | 8.183 | 8.227 | 8.153 | 8.197 | 75,290 | -0.01(-0.09%) |
Feb 11, 2011 | 8.212 | 8.242 | 8.123 | 8.205 | 121,177 | +0.01(+0.09%) |
Feb 10, 2011 | 8.093 | 8.265 | 8.093 | 8.197 | 98,980 | +0.03(+0.37%) |
Feb 09, 2011 | 8.235 | 8.287 | 8.070 | 8.168 | 132,289 | -0.13(-1.53%) |
Feb 08, 2011 | 8.310 | 8.430 | 8.265 | 8.295 | 120,640 | -0.02(-0.27%) |
Feb 07, 2011 | 8.377 | 8.472 | 8.280 | 8.317 | 65,693 | -0.07(-0.80%) |
Feb 04, 2011 | 8.504 | 8.542 | 8.325 | 8.385 | 63,152 | -0.12(-1.41%) |
Feb 03, 2011 | 8.519 | 8.542 | 8.370 | 8.504 | 96,883 | -0.02(-0.26%) |
Feb 02, 2011 | 8.467 | 8.677 | 8.467 | 8.527 | 86,121 | +0.03(+0.35%) |
Feb 01, 2011 | 8.572 | 8.572 | 8.385 | 8.497 | 166,727 | -0.04(-0.53%) |
Jan 31, 2011 | 9.043 | 9.043 | 8.527 | 8.542 | 141,741 | -0.45(-5.00%) |
Jan 28, 2011 | 9.283 | 9.343 | 8.984 | 8.991 | 212,298 | -0.31(-3.38%) |
Jan 27, 2011 | 9.201 | 9.538 | 9.167 | 9.305 | 441,137 | +0.11(+1.22%) |
Jan 26, 2011 | 8.841 | 9.201 | 8.774 | 9.193 | 514,053 | +0.35(+3.98%) |
Jan 25, 2011 | 8.796 | 8.909 | 8.677 | 8.841 | 226,808 | -0.01(-0.17%) |
Jan 24, 2011 | 8.759 | 8.871 | 8.684 | 8.856 | 246,693 | +0.10(+1.11%) |
Jan 21, 2011 | 8.796 | 8.815 | 8.639 | 8.759 | 177,012 | +0.00(+0.00%) |
Jan 20, 2011 | 8.504 | 8.781 | 8.504 | 8.759 | 110,297 | +0.20(+2.36%) |
Jan 19, 2011 | 8.684 | 8.729 | 8.505 | 8.557 | 105,153 | -0.16(-1.89%) |
Jan 18, 2011 | 8.789 | 8.789 | 8.621 | 8.722 | 64,664 | -0.10(-1.10%) |
Jan 14, 2011 | 8.662 | 8.864 | 8.609 | 8.819 | 59,277 | +0.12(+1.38%) |
Jan 13, 2011 | 8.609 | 8.699 | 8.594 | 8.699 | 150,939 | +0.07(+0.87%) |
Jan 12, 2011 | 8.662 | 8.714 | 8.564 | 8.624 | 107,365 | -0.02(-0.26%) |
Jan 11, 2011 | 8.662 | 8.871 | 8.624 | 8.647 | 453,010 | +0.03(+0.35%) |
Jan 10, 2011 | 8.909 | 8.968 | 8.594 | 8.617 | 102,648 | -0.34(-3.76%) |
Jan 07, 2011 | 8.916 | 8.990 | 8.766 | 8.954 | 108,792 | +0.04(+0.42%) |
Jan 06, 2011 | 8.999 | 8.999 | 8.804 | 8.916 | 102,392 | -0.10(-1.16%) |
Jan 05, 2011 | 8.924 | 9.043 | 8.804 | 9.021 | 55,171 | +0.08(+0.92%) |
Jan 04, 2011 | 8.886 | 8.998 | 8.819 | 8.939 | 108,834 | +0.05(+0.59%) |
Jan 03, 2011 | 8.722 | 8.961 | 8.669 | 8.886 | 93,211 | +0.25(+2.95%) |
Dec 31, 2010 | 8.707 | 8.707 | 8.534 | 8.632 | 68,721 | -0.08(-0.95%) |
Dec 30, 2010 | 8.826 | 8.961 | 8.699 | 8.714 | 90,031 | -0.13(-1.44%) |
Dec 29, 2010 | 8.976 | 9.006 | 8.748 | 8.841 | 61,303 | -0.10(-1.09%) |
Dec 28, 2010 | 9.028 | 9.043 | 8.879 | 8.939 | 27,953 | -0.08(-0.91%) |
Dec 27, 2010 | 9.006 | 9.060 | 8.924 | 9.021 | 64,308 | +0.00(+0.00%) |
Dec 23, 2010 | 9.021 | 9.058 | 8.954 | 9.021 | 277,259 | +0.00(+0.00%) |
Dec 22, 2010 | 8.991 | 9.073 | 8.969 | 9.021 | 87,645 | +0.06(+0.67%) |
Dec 21, 2010 | 8.886 | 9.021 | 8.796 | 8.961 | 75,879 | +0.11(+1.27%) |
Dec 20, 2010 | 8.864 | 8.969 | 8.826 | 8.849 | 129,067 | +0.01(+0.08%) |
Dec 17, 2010 | 8.707 | 8.909 | 8.684 | 8.841 | 297,711 | +0.14(+1.64%) |
Dec 16, 2010 | 8.557 | 8.725 | 8.433 | 8.699 | 110,340 | +0.19(+2.20%) |
Dec 15, 2010 | 8.489 | 8.579 | 8.347 | 8.512 | 79,284 | +0.02(+0.26%) |
Dec 14, 2010 | 8.317 | 8.526 | 8.287 | 8.489 | 77,711 | +0.18(+2.16%) |
Dec 13, 2010 | 8.384 | 8.459 | 8.295 | 8.310 | 77,464 | -0.07(-0.80%) |
Dec 10, 2010 | 8.310 | 8.384 | 8.138 | 8.377 | 92,237 | +0.10(+1.26%) |
Dec 09, 2010 | 8.183 | 8.280 | 8.094 | 8.273 | 82,007 | +0.16(+1.93%) |
Dec 08, 2010 | 8.198 | 8.235 | 8.094 | 8.116 | 64,848 | -0.07(-0.82%) |
Dec 07, 2010 | 8.235 | 8.310 | 8.064 | 8.183 | 538,075 | +0.03(+0.37%) |
Dec 06, 2010 | 7.967 | 8.161 | 7.851 | 8.153 | 73,978 | +0.16(+1.96%) |
Dec 03, 2010 | 7.930 | 8.019 | 7.915 | 7.997 | 108,466 | +0.03(+0.37%) |
Dec 02, 2010 | 7.997 | 8.019 | 7.885 | 7.967 | 87,653 | -0.01(-0.09%) |
Dec 01, 2010 | 8.086 | 8.086 | 7.937 | 7.974 | 302,526 | +0.04(+0.56%) |
Nov 30, 2010 | 8.041 | 8.176 | 7.840 | 7.930 | 101,184 | -0.21(-2.56%) |
Nov 29, 2010 | 8.004 | 8.250 | 7.922 | 8.138 | 145,341 | +0.06(+0.74%) |
Nov 26, 2010 | 7.922 | 8.116 | 7.855 | 8.079 | 27,745 | +0.09(+1.12%) |
Nov 24, 2010 | 7.825 | 7.989 | 7.989 | 7.989 | 48,825 | +0.24(+3.08%) |
Nov 23, 2010 | 7.825 | 7.892 | 7.706 | 7.751 | 100,560 | -0.19(-2.35%) |
Nov 22, 2010 | 7.885 | 7.967 | 7.661 | 7.937 | 89,530 | +0.01(+0.19%) |
Nov 19, 2010 | 7.788 | 7.967 | 7.751 | 7.922 | 82,509 | +0.04(+0.57%) |
Nov 18, 2010 | 7.728 | 7.997 | 7.669 | 7.878 | 74,092 | +0.25(+3.22%) |
Nov 17, 2010 | 7.915 | 7.922 | 7.587 | 7.632 | 117,284 | -0.22(-2.85%) |
Nov 16, 2010 | 7.967 | 8.079 | 7.773 | 7.855 | 150,422 | -0.19(-2.32%) |
Nov 15, 2010 | 7.997 | 8.131 | 7.900 | 8.041 | 62,826 | +0.13(+1.60%) |
Nov 12, 2010 | 8.176 | 8.176 | 7.913 | 7.915 | 97,804 | -0.34(-4.15%) |
Nov 11, 2010 | 8.161 | 8.332 | 8.116 | 8.258 | 94,150 | +0.02(+0.27%) |
Nov 10, 2010 | 8.079 | 8.258 | 7.930 | 8.235 | 148,436 | +0.19(+2.41%) |
Nov 09, 2010 | 8.109 | 8.258 | 7.974 | 8.041 | 67,431 | -0.05(-0.64%) |
Nov 08, 2010 | 8.019 | 8.287 | 8.004 | 8.094 | 206,879 | +0.09(+1.12%) |
Nov 05, 2010 | 7.900 | 8.019 | 7.781 | 8.004 | 184,789 | +0.13(+1.61%) |
Nov 04, 2010 | 8.027 | 8.235 | 7.818 | 7.878 | 1,098,756 | +0.00(+0.00%) |
Nov 03, 2010 | 7.952 | 8.049 | 7.758 | 7.878 | 184,954 | -0.07(-0.94%) |
Nov 02, 2010 | 8.004 | 8.183 | 7.811 | 7.952 | 331,392 | +0.05(+0.66%) |
Nov 01, 2010 | 8.116 | 8.325 | 7.840 | 7.900 | 202,312 | -0.16(-2.03%) |
Oct 29, 2010 | 7.840 | 8.079 | 7.714 | 8.064 | 166,948 | +0.17(+2.17%) |
Oct 28, 2010 | 8.109 | 8.161 | 7.784 | 7.892 | 216,218 | -0.22(-2.75%) |
Oct 27, 2010 | 8.235 | 8.316 | 8.116 | 8.116 | 205,036 | -0.18(-2.16%) |
Oct 25, 2010 | 8.340 | 8.340 | 8.205 | 8.295 | 93,651 | +0.03(+0.36%) |
Oct 22, 2010 | 8.183 | 8.347 | 8.161 | 8.265 | 95,571 | +0.10(+1.28%) |
Oct 21, 2010 | 8.429 | 8.444 | 8.056 | 8.161 | 192,872 | -0.21(-2.49%) |
Oct 20, 2010 | 8.384 | 8.483 | 8.265 | 8.369 | 489,161 | +0.04(+0.54%) |
Oct 19, 2010 | 8.310 | 8.556 | 8.310 | 8.325 | 115,631 | -0.12(-1.41%) |
Oct 18, 2010 | 8.571 | 8.571 | 8.399 | 8.444 | 81,633 | -0.12(-1.39%) |
Oct 15, 2010 | 8.712 | 8.727 | 8.392 | 8.563 | 185,888 | -0.08(-0.95%) |
Oct 14, 2010 | 8.600 | 8.667 | 8.481 | 8.645 | 135,644 | +0.07(+0.78%) |
Oct 13, 2010 | 8.481 | 8.608 | 8.451 | 8.578 | 132,276 | +0.11(+1.32%) |
Oct 12, 2010 | 8.422 | 8.548 | 8.392 | 8.466 | 111,033 | +0.00(+0.00%) |
Oct 11, 2010 | 8.571 | 8.586 | 8.429 | 8.466 | 102,086 | -0.13(-1.56%) |
Oct 08, 2010 | 8.600 | 8.613 | 8.474 | 8.600 | 94,406 | +0.04(+0.44%) |
Oct 07, 2010 | 8.481 | 8.600 | 8.414 | 8.563 | 260,194 | +0.13(+1.59%) |
Oct 06, 2010 | 8.392 | 8.459 | 8.362 | 8.429 | 102,981 | -0.01(-0.09%) |
Oct 05, 2010 | 8.220 | 8.444 | 8.079 | 8.436 | 127,015 | +0.29(+3.57%) |
Oct 04, 2010 | 8.287 | 8.340 | 8.086 | 8.146 | 155,043 | -0.19(-2.24%) |
Oct 01, 2010 | 8.332 | 8.496 | 8.012 | 8.332 | 175,959 | -0.11(-1.27%) |
Sep 30, 2010 | 8.439 | 8.444 | 8.295 | 8.439 | 146,285 | +0.17(+2.10%) |
Sep 29, 2010 | 8.310 | 8.310 | 8.176 | 8.265 | 200,561 | -0.07(-0.81%) |
Sep 28, 2010 | 8.332 | 8.384 | 8.101 | 8.332 | 4,664 | -0.01(-0.09%) |
Sep 27, 2010 | 8.407 | 8.407 | 8.295 | 8.340 | 86,638 | -0.04(-0.53%) |
Sep 24, 2010 | 8.332 | 8.429 | 8.332 | 8.384 | 175,649 | +0.18(+2.18%) |
Sep 23, 2010 | 8.250 | 8.416 | 8.198 | 8.205 | 894 | -0.13(-1.52%) |
Sep 22, 2010 | 8.384 | 8.392 | 8.265 | 8.332 | 70,132 | -0.05(-0.62%) |
Sep 21, 2010 | 8.407 | 8.451 | 8.334 | 8.384 | 126,545 | -0.03(-0.35%) |
Sep 20, 2010 | 8.377 | 8.444 | 8.243 | 8.414 | 155,462 | +0.03(+0.36%) |
Sep 17, 2010 | 8.384 | 8.526 | 8.198 | 8.384 | 424,869 | +0.16(+1.90%) |
Sep 15, 2010 | 8.220 | 8.317 | 8.146 | 8.228 | 76,312 | -0.01(-0.09%) |
Sep 14, 2010 | 8.138 | 8.369 | 8.086 | 8.235 | 81,285 | +0.06(+0.73%) |
Sep 13, 2010 | 8.131 | 8.273 | 8.079 | 8.176 | 109,919 | +0.12(+1.48%) |
Sep 10, 2010 | 7.900 | 8.116 | 7.840 | 8.056 | 64,797 | +0.21(+2.66%) |
Sep 09, 2010 | 8.027 | 8.027 | 7.714 | 7.848 | 69,355 | -0.06(-0.75%) |
Sep 08, 2010 | 7.781 | 7.974 | 7.714 | 7.907 | 94,604 | +0.18(+2.31%) |
Sep 07, 2010 | 7.997 | 7.997 | 7.691 | 7.728 | 729 | -0.33(-4.07%) |
Sep 03, 2010 | 7.892 | 8.086 | 7.810 | 8.056 | 208,672 | +0.21(+2.66%) |
Sep 02, 2010 | 7.863 | 7.870 | 7.684 | 7.848 | 363 | +0.04(+0.57%) |
Sep 01, 2010 | 7.900 | 7.900 | 7.661 | 7.803 | 154,766 | +0.04(+0.48%) |
Aug 31, 2010 | 7.743 | 7.900 | 7.550 | 7.766 | 536 | +0.08(+1.07%) |
Aug 30, 2010 | 8.012 | 8.101 | 7.587 | 7.684 | 182,671 | -0.34(-4.18%) |
Aug 27, 2010 | 8.019 | 8.049 | 7.617 | 8.019 | 112,837 | +0.37(+4.77%) |
Aug 26, 2010 | 7.863 | 7.997 | 7.639 | 7.654 | 779 | -0.19(-2.38%) |
Aug 25, 2010 | 7.557 | 7.863 | 7.505 | 7.840 | 505 | +0.22(+2.83%) |
Aug 24, 2010 | 7.363 | 7.773 | 7.356 | 7.624 | 2,056 | +0.09(+1.19%) |
Aug 23, 2010 | 7.803 | 7.930 | 7.527 | 7.535 | 190,272 | -0.22(-2.88%) |
Aug 20, 2010 | 7.512 | 7.796 | 7.494 | 7.758 | 177,199 | +0.19(+2.46%) |
Aug 19, 2010 | 7.736 | 7.766 | 7.415 | 7.572 | 1,767 | -0.22(-2.78%) |
Aug 18, 2010 | 7.766 | 7.960 | 7.617 | 7.788 | 7,789 | +0.05(+0.67%) |
Aug 17, 2010 | 7.460 | 7.885 | 7.333 | 7.736 | 1,221 | +0.37(+4.95%) |
Aug 16, 2010 | 7.393 | 7.617 | 7.315 | 7.371 | 236,061 | -0.09(-1.20%) |
Aug 13, 2010 | 7.460 | 7.594 | 7.438 | 7.460 | 133,980 | -0.10(-1.28%) |
Aug 12, 2010 | 7.214 | 7.646 | 7.214 | 7.557 | 114,553 | +0.11(+1.50%) |
Aug 11, 2010 | 7.691 | 7.691 | 7.341 | 7.445 | 237,499 | -0.40(-5.13%) |
Aug 10, 2010 | 7.945 | 7.960 | 7.579 | 7.848 | 162,191 | -0.21(-2.59%) |
Aug 09, 2010 | 8.049 | 8.116 | 7.952 | 8.056 | 128,874 | +0.05(+0.65%) |
Aug 06, 2010 | 8.004 | 8.012 | 7.699 | 8.004 | 164,893 | +0.13(+1.61%) |
Aug 05, 2010 | 7.885 | 7.930 | 7.758 | 7.878 | 767,848 | -0.06(-0.75%) |
Aug 04, 2010 | 7.915 | 8.101 | 7.818 | 7.937 | 133,132 | +0.04(+0.47%) |
Aug 03, 2010 | 7.333 | 8.377 | 7.296 | 7.900 | 426,817 | +0.56(+7.61%) |
Aug 02, 2010 | 7.527 | 7.535 | 7.304 | 7.341 | 324,103 | -0.10(-1.40%) |
Jul 30, 2010 | 7.445 | 7.788 | 7.095 | 7.445 | 368,930 | +0.19(+2.67%) |
Jul 29, 2010 | 6.961 | 7.311 | 6.819 | 7.252 | 541,657 | +0.69(+10.57%) |
Jul 28, 2010 | 6.558 | 6.588 | 6.283 | 6.558 | 821 | +0.01(+0.11%) |
Jul 27, 2010 | 6.797 | 6.916 | 6.521 | 6.551 | 181,306 | -0.19(-2.87%) |
Jul 26, 2010 | 6.700 | 6.857 | 6.648 | 6.745 | 144,297 | +0.04(+0.67%) |
Jul 23, 2010 | 6.625 | 6.953 | 6.536 | 6.700 | 151,520 | +0.04(+0.67%) |
Jul 22, 2010 | 6.409 | 6.715 | 6.402 | 6.655 | 307,200 | +0.32(+5.06%) |
Jul 21, 2010 | 6.320 | 6.499 | 6.186 | 6.335 | 167,890 | +0.07(+1.19%) |
Jul 20, 2010 | 5.992 | 6.268 | 5.903 | 6.260 | 100,203 | +0.19(+3.19%) |
Jul 19, 2010 | 6.268 | 6.283 | 6.007 | 6.067 | 113,975 | -0.19(-3.10%) |
Jul 16, 2010 | 6.260 | 6.663 | 6.253 | 6.260 | 264,905 | -0.32(-4.87%) |
Jul 15, 2010 | 6.529 | 6.618 | 6.335 | 6.581 | 252,473 | +0.10(+1.61%) |
Jul 14, 2010 | 6.350 | 6.491 | 6.327 | 6.476 | 104,679 | +0.13(+2.12%) |
Jul 13, 2010 | 6.342 | 6.424 | 6.044 | 6.342 | 2,007 | +0.10(+1.67%) |
Jul 12, 2010 | 6.298 | 6.417 | 6.014 | 6.238 | 120,145 | -0.06(-0.95%) |
Jul 09, 2010 | 6.298 | 6.305 | 6.067 | 6.298 | 136,013 | +0.17(+2.80%) |
Jul 08, 2010 | 6.126 | 6.163 | 6.044 | 6.126 | 15,101 | +0.11(+1.86%) |
Jul 07, 2010 | 6.044 | 6.067 | 5.806 | 6.014 | 321,275 | +0.02(+0.37%) |
Jul 06, 2010 | 5.992 | 6.551 | 5.977 | 5.992 | 1,026 | -0.36(-5.63%) |
Jul 02, 2010 | 6.350 | 6.722 | 6.342 | 6.350 | 127,632 | -0.34(-5.12%) |
Jul 01, 2010 | 6.707 | 6.819 | 6.529 | 6.693 | 376,737 | -0.03(-0.44%) |
Jun 30, 2010 | 6.722 | 6.812 | 6.678 | 6.722 | 2,415 | +0.00(+0.00%) |
Jun 29, 2010 | 6.745 | 6.767 | 6.618 | 6.722 | 338,671 | -0.29(-4.14%) |
Jun 25, 2010 | 7.013 | 7.043 | 6.722 | 7.013 | 233,541 | +0.28(+4.21%) |
Jun 24, 2010 | 6.685 | 6.871 | 6.678 | 6.730 | 187,776 | +0.00(+0.00%) |
Jun 23, 2010 | 6.886 | 6.961 | 6.685 | 6.730 | 221,140 | -0.16(-2.27%) |
Jun 22, 2010 | 6.886 | 7.140 | 6.842 | 6.886 | 590 | +0.01(+0.22%) |
Jun 21, 2010 | 7.028 | 7.147 | 6.745 | 6.871 | 313,874 | -0.10(-1.39%) |
Jun 18, 2010 | 6.968 | 7.147 | 6.924 | 6.968 | 205,874 | -0.13(-1.89%) |
Jun 17, 2010 | 7.237 | 7.237 | 6.916 | 7.102 | 158,488 | -0.14(-1.95%) |
Jun 16, 2010 | 7.266 | 7.319 | 7.080 | 7.244 | 117,868 | -0.10(-1.42%) |
Jun 15, 2010 | 7.348 | 7.401 | 7.035 | 7.348 | 1,025 | +0.12(+1.65%) |
Jun 14, 2010 | 7.378 | 7.550 | 7.222 | 7.229 | 111,682 | -0.11(-1.52%) |
Jun 11, 2010 | 7.155 | 7.356 | 7.147 | 7.341 | 108,187 | +0.07(+1.03%) |
Jun 10, 2010 | 7.266 | 7.311 | 7.095 | 7.266 | 952 | +0.09(+1.25%) |
Jun 09, 2010 | 7.311 | 7.423 | 7.132 | 7.177 | 169,720 | -0.09(-1.23%) |
Jun 08, 2010 | 7.453 | 7.497 | 7.229 | 7.266 | 406,273 | -0.18(-2.40%) |
Jun 07, 2010 | 7.751 | 7.781 | 7.415 | 7.445 | 237,597 | -0.30(-3.85%) |
Jun 04, 2010 | 7.743 | 8.213 | 7.684 | 7.743 | 365,461 | -0.58(-6.98%) |
Jun 03, 2010 | 8.578 | 8.668 | 8.123 | 8.325 | 153,020 | -0.24(-2.79%) |
Jun 02, 2010 | 8.563 | 8.578 | 8.049 | 8.563 | 291,698 | +0.51(+6.39%) |
Jun 01, 2010 | 8.049 | 8.422 | 7.751 | 8.049 | 831 | +0.15(+1.89%) |
May 28, 2010 | 7.900 | 8.191 | 7.892 | 7.900 | 254,448 | -0.25(-3.02%) |
May 27, 2010 | 8.138 | 8.265 | 8.034 | 8.146 | 157,060 | +0.18(+2.25%) |
May 26, 2010 | 7.967 | 8.407 | 7.907 | 7.967 | 834 | -0.16(-2.02%) |
May 25, 2010 | 7.639 | 8.205 | 7.639 | 8.131 | 570,894 | +0.33(+4.20%) |
May 24, 2010 | 8.049 | 8.153 | 7.773 | 7.803 | 161,095 | -0.24(-2.97%) |
May 21, 2010 | 7.751 | 8.131 | 7.743 | 8.041 | 321,777 | +0.16(+2.08%) |
May 20, 2010 | 7.900 | 8.034 | 7.855 | 7.878 | 313,475 | -0.57(-6.79%) |
May 19, 2010 | 8.362 | 8.504 | 8.213 | 8.451 | 252,224 | +0.04(+0.44%) |
May 18, 2010 | 8.824 | 9.249 | 8.340 | 8.414 | 376,423 | -0.34(-3.83%) |
May 17, 2010 | 8.399 | 8.794 | 8.273 | 8.750 | 367,204 | +0.41(+4.92%) |
May 14, 2010 | 8.340 | 8.369 | 8.228 | 8.340 | 220,135 | -0.05(-0.62%) |
May 13, 2010 | 8.451 | 8.451 | 8.161 | 8.392 | 175,428 | +0.56(+7.19%) |
May 12, 2010 | 7.870 | 8.548 | 7.788 | 7.829 | 769,390 | +0.02(+0.24%) |
May 11, 2010 | 7.848 | 7.915 | 7.766 | 7.810 | 272,225 | -0.18(-2.24%) |
May 10, 2010 | 7.997 | 8.004 | 7.907 | 7.989 | 204,476 | +0.19(+2.39%) |
May 07, 2010 | 8.041 | 8.228 | 7.766 | 7.803 | 391,852 | -0.25(-3.06%) |
May 06, 2010 | 8.422 | 8.630 | 8.012 | 8.049 | 303,445 | -0.45(-5.35%) |
May 05, 2010 | 8.444 | 8.511 | 8.422 | 8.504 | 247,766 | +0.08(+0.97%) |
May 04, 2010 | 8.668 | 8.720 | 8.332 | 8.422 | 421,692 | -0.39(-4.40%) |