Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.888 | 9.033 | 8.885 | 9.015 | 1,270,460 | +0.11(+1.26%) |
Apr 28, 2011 | 8.927 | 8.989 | 8.885 | 8.903 | 2,517,460 | -0.06(-0.69%) |
Apr 27, 2011 | 8.871 | 8.980 | 8.850 | 8.965 | 3,980,547 | +0.12(+1.30%) |
Apr 26, 2011 | 8.732 | 8.868 | 8.713 | 8.850 | 3,556,964 | +0.21(+2.42%) |
Apr 25, 2011 | 8.635 | 8.667 | 8.623 | 8.640 | 1,463,080 | -0.01(-0.14%) |
Apr 21, 2011 | 8.682 | 8.702 | 8.599 | 8.652 | 1,935,386 | -0.03(-0.34%) |
Apr 20, 2011 | 8.605 | 8.694 | 8.581 | 8.682 | 1,199,774 | +0.12(+1.41%) |
Apr 19, 2011 | 8.599 | 8.635 | 8.537 | 8.561 | 1,043,738 | -0.04(-0.41%) |
Apr 18, 2011 | 8.717 | 8.720 | 8.514 | 8.596 | 2,923,775 | -0.14(-1.55%) |
Apr 15, 2011 | 8.570 | 8.754 | 8.556 | 8.732 | 6,915,719 | +0.16(+1.82%) |
Apr 14, 2011 | 8.366 | 8.590 | 8.319 | 8.576 | 2,745,538 | +0.21(+2.47%) |
Apr 13, 2011 | 8.340 | 8.375 | 8.292 | 8.369 | 1,106,254 | +0.05(+0.57%) |
Apr 12, 2011 | 8.292 | 8.357 | 8.251 | 8.322 | 1,818,740 | +0.01(+0.11%) |
Apr 11, 2011 | 8.301 | 8.399 | 8.254 | 8.313 | 2,318,643 | +0.15(+1.88%) |
Apr 08, 2011 | 8.136 | 8.168 | 8.080 | 8.160 | 1,546,875 | +0.04(+0.55%) |
Apr 07, 2011 | 8.174 | 8.183 | 8.092 | 8.115 | 1,191,429 | -0.07(-0.86%) |
Apr 06, 2011 | 8.127 | 8.213 | 8.098 | 8.186 | 1,659,982 | +0.08(+0.98%) |
Apr 05, 2011 | 8.118 | 8.148 | 8.071 | 8.106 | 1,139,421 | -0.02(-0.25%) |
Apr 04, 2011 | 8.106 | 8.168 | 8.071 | 8.127 | 1,398,011 | +0.02(+0.22%) |
Apr 01, 2011 | 8.033 | 8.127 | 8.024 | 8.109 | 2,482,164 | +0.08(+0.95%) |
Mar 31, 2011 | 7.929 | 8.098 | 7.915 | 8.033 | 3,747,293 | -0.03(-0.40%) |
Mar 30, 2011 | 8.021 | 8.074 | 7.956 | 8.065 | 2,037,520 | +0.05(+0.63%) |
Mar 29, 2011 | 7.879 | 8.027 | 7.879 | 8.015 | 2,191,078 | +0.12(+1.57%) |
Mar 28, 2011 | 7.894 | 7.915 | 7.872 | 7.891 | 1,395,578 | +0.01(+0.19%) |
Mar 25, 2011 | 7.811 | 7.894 | 7.791 | 7.876 | 1,385,971 | +0.06(+0.75%) |
Mar 24, 2011 | 7.841 | 7.842 | 7.764 | 7.817 | 974,825 | -0.01(-0.19%) |
Mar 23, 2011 | 7.841 | 7.876 | 7.814 | 7.832 | 1,243,063 | -0.01(-0.08%) |
Mar 22, 2011 | 7.788 | 7.859 | 7.747 | 7.838 | 1,826,432 | +0.05(+0.64%) |
Mar 21, 2011 | 7.844 | 7.847 | 7.779 | 7.788 | 1,253,599 | +0.04(+0.53%) |
Mar 18, 2011 | 7.664 | 7.750 | 7.626 | 7.747 | 2,561,474 | +0.12(+1.55%) |
Mar 17, 2011 | 7.741 | 7.747 | 7.623 | 7.629 | 1,010,090 | -0.07(-0.88%) |
Mar 16, 2011 | 7.670 | 7.783 | 7.658 | 7.696 | 2,044,500 | +0.00(+0.00%) |
Mar 15, 2011 | 7.692 | 7.732 | 7.682 | 7.696 | 1,821,679 | +0.01(+0.19%) |
Mar 14, 2011 | 7.670 | 7.723 | 7.658 | 7.682 | 1,971,102 | -0.01(-0.15%) |
Mar 11, 2011 | 7.643 | 7.738 | 7.629 | 7.693 | 1,858,778 | +0.08(+1.01%) |
Mar 10, 2011 | 7.649 | 7.688 | 7.596 | 7.617 | 2,063,158 | -0.04(-0.58%) |
Mar 09, 2011 | 7.549 | 7.752 | 7.516 | 7.661 | 3,443,291 | +0.10(+1.33%) |
Mar 08, 2011 | 7.546 | 7.593 | 7.525 | 7.561 | 3,650,773 | +0.04(+0.47%) |
Mar 07, 2011 | 7.634 | 7.637 | 7.516 | 7.525 | 3,206,945 | -0.07(-0.93%) |
Mar 04, 2011 | 7.693 | 7.696 | 7.565 | 7.596 | 2,853,146 | -0.11(-1.45%) |
Mar 03, 2011 | 7.711 | 7.735 | 7.637 | 7.708 | 2,036,561 | +0.04(+0.58%) |
Mar 02, 2011 | 7.691 | 7.702 | 7.632 | 7.664 | 1,662,907 | -0.04(-0.46%) |
Mar 01, 2011 | 7.826 | 7.856 | 7.688 | 7.699 | 2,824,451 | -0.09(-1.14%) |
Feb 28, 2011 | 7.884 | 7.920 | 7.782 | 7.788 | 2,437,556 | -0.08(-1.04%) |
Feb 25, 2011 | 7.770 | 7.870 | 7.735 | 7.870 | 2,178,632 | +0.11(+1.43%) |
Feb 24, 2011 | 7.744 | 7.788 | 7.712 | 7.759 | 2,296,732 | +0.01(+0.11%) |
Feb 23, 2011 | 7.665 | 7.779 | 7.641 | 7.750 | 3,439,423 | +0.08(+1.11%) |
Feb 22, 2011 | 7.571 | 7.671 | 7.480 | 7.665 | 3,356,927 | +0.07(+0.93%) |
Feb 18, 2011 | 7.630 | 7.671 | 7.562 | 7.595 | 2,886,734 | -0.05(-0.61%) |
Feb 17, 2011 | 7.457 | 7.653 | 7.422 | 7.641 | 2,914,495 | +0.16(+2.11%) |
Feb 16, 2011 | 7.357 | 7.489 | 7.352 | 7.483 | 2,275,610 | +0.17(+2.28%) |
Feb 15, 2011 | 7.390 | 7.428 | 7.296 | 7.316 | 1,643,061 | -0.09(-1.19%) |
Feb 14, 2011 | 7.355 | 7.560 | 7.337 | 7.404 | 3,715,876 | +0.13(+1.85%) |
Feb 11, 2011 | 7.129 | 7.276 | 7.114 | 7.270 | 3,725,023 | +0.11(+1.47%) |
Feb 10, 2011 | 7.018 | 7.296 | 7.018 | 7.164 | 6,349,417 | -0.05(-0.65%) |
Feb 09, 2011 | 7.126 | 7.217 | 7.006 | 7.211 | 4,899,728 | +0.09(+1.23%) |
Feb 08, 2011 | 7.249 | 7.308 | 7.009 | 7.123 | 7,627,437 | -0.37(-4.89%) |
Feb 07, 2011 | 7.530 | 7.557 | 7.475 | 7.489 | 1,193,877 | -0.02(-0.27%) |
Feb 04, 2011 | 7.451 | 7.524 | 7.407 | 7.510 | 1,389,537 | +0.07(+0.94%) |
Feb 03, 2011 | 7.396 | 7.475 | 7.396 | 7.439 | 1,258,957 | +0.05(+0.67%) |
Feb 02, 2011 | 7.384 | 7.413 | 7.355 | 7.390 | 1,337,655 | -0.01(-0.20%) |
Feb 01, 2011 | 7.401 | 7.445 | 7.366 | 7.404 | 1,289,526 | +0.02(+0.24%) |
Jan 31, 2011 | 7.378 | 7.425 | 7.319 | 7.387 | 1,950,161 | +0.03(+0.40%) |
Jan 28, 2011 | 7.378 | 7.425 | 7.322 | 7.357 | 1,453,637 | -0.02(-0.32%) |
Jan 27, 2011 | 7.603 | 7.618 | 7.366 | 7.381 | 2,986,355 | -0.24(-3.19%) |
Jan 26, 2011 | 7.759 | 7.759 | 7.592 | 7.624 | 1,661,823 | -0.12(-1.55%) |
Jan 25, 2011 | 7.715 | 7.773 | 7.680 | 7.744 | 967,445 | +0.02(+0.27%) |
Jan 24, 2011 | 7.735 | 7.785 | 7.721 | 7.723 | 1,500,738 | +0.00(+0.04%) |
Jan 21, 2011 | 7.738 | 7.762 | 7.671 | 7.721 | 742,301 | -0.01(-0.11%) |
Jan 20, 2011 | 7.650 | 7.788 | 7.636 | 7.729 | 1,020,731 | +0.06(+0.72%) |
Jan 19, 2011 | 7.735 | 7.773 | 7.666 | 7.674 | 723,184 | -0.07(-0.94%) |
Jan 18, 2011 | 7.726 | 7.747 | 7.633 | 7.747 | 2,329,938 | +0.03(+0.34%) |
Jan 14, 2011 | 7.656 | 7.732 | 7.586 | 7.721 | 1,486,464 | +0.06(+0.73%) |
Jan 13, 2011 | 7.685 | 7.694 | 7.633 | 7.665 | 992,109 | -0.01(-0.19%) |
Jan 12, 2011 | 7.738 | 7.750 | 7.618 | 7.680 | 1,296,077 | -0.03(-0.34%) |
Jan 11, 2011 | 7.688 | 7.779 | 7.682 | 7.706 | 1,276,663 | +0.05(+0.61%) |
Jan 10, 2011 | 7.656 | 7.723 | 7.624 | 7.659 | 1,286,087 | -0.01(-0.19%) |
Jan 07, 2011 | 7.718 | 7.747 | 7.630 | 7.674 | 3,576,692 | +0.08(+1.00%) |
Jan 06, 2011 | 7.633 | 7.653 | 7.580 | 7.598 | 1,123,905 | -0.04(-0.57%) |
Jan 05, 2011 | 7.668 | 7.703 | 7.568 | 7.641 | 1,862,798 | -0.03(-0.42%) |
Jan 04, 2011 | 7.849 | 7.867 | 7.668 | 7.674 | 1,382,569 | -0.17(-2.20%) |
Jan 03, 2011 | 7.893 | 7.908 | 7.838 | 7.846 | 1,182,165 | -0.03(-0.41%) |
Dec 31, 2010 | 7.887 | 7.955 | 7.864 | 7.879 | 908,827 | -0.03(-0.37%) |
Dec 30, 2010 | 7.920 | 7.943 | 7.887 | 7.908 | 502,170 | -0.00(-0.04%) |
Dec 29, 2010 | 7.879 | 7.934 | 7.876 | 7.911 | 1,041,259 | +0.01(+0.15%) |
Dec 28, 2010 | 7.803 | 7.905 | 7.776 | 7.899 | 1,318,651 | +0.11(+1.47%) |
Dec 27, 2010 | 7.835 | 7.858 | 7.776 | 7.785 | 1,014,662 | -0.06(-0.82%) |
Dec 23, 2010 | 7.785 | 7.920 | 7.782 | 7.849 | 1,379,386 | +0.05(+0.68%) |
Dec 22, 2010 | 7.726 | 7.811 | 7.691 | 7.797 | 922,944 | +0.07(+0.91%) |
Dec 21, 2010 | 7.838 | 7.838 | 7.712 | 7.726 | 1,078,984 | -0.08(-1.09%) |
Dec 20, 2010 | 7.905 | 7.917 | 7.808 | 7.811 | 1,416,114 | -0.06(-0.74%) |
Dec 17, 2010 | 7.867 | 8.005 | 7.843 | 7.870 | 3,589,145 | +0.03(+0.41%) |
Dec 16, 2010 | 7.723 | 7.867 | 7.709 | 7.838 | 2,188,923 | +0.11(+1.40%) |
Dec 15, 2010 | 7.653 | 7.811 | 7.639 | 7.729 | 1,876,655 | +0.08(+0.99%) |
Dec 14, 2010 | 7.439 | 7.659 | 7.437 | 7.653 | 3,113,517 | +0.23(+3.16%) |
Dec 13, 2010 | 7.507 | 7.507 | 7.378 | 7.419 | 3,312,361 | -0.03(-0.35%) |
Dec 10, 2010 | 7.434 | 7.460 | 7.396 | 7.445 | 2,645,714 | +0.01(+0.12%) |
Dec 09, 2010 | 7.601 | 7.605 | 7.404 | 7.437 | 3,866,366 | -0.16(-2.08%) |
Dec 08, 2010 | 7.650 | 7.715 | 7.565 | 7.595 | 2,114,614 | -0.06(-0.73%) |
Dec 07, 2010 | 7.647 | 7.682 | 7.621 | 7.650 | 1,242,593 | +0.06(+0.81%) |
Dec 06, 2010 | 7.729 | 7.744 | 7.589 | 7.589 | 2,068,678 | -0.16(-2.04%) |
Dec 03, 2010 | 7.723 | 7.756 | 7.712 | 7.747 | 704,368 | +0.01(+0.19%) |
Dec 02, 2010 | 7.624 | 7.738 | 7.612 | 7.732 | 1,202,812 | +0.13(+1.69%) |
Dec 01, 2010 | 7.694 | 7.721 | 7.601 | 7.603 | 2,586,488 | -0.01(-0.12%) |
Nov 30, 2010 | 7.511 | 7.665 | 7.511 | 7.612 | 3,047,768 | +0.06(+0.77%) |
Nov 29, 2010 | 7.574 | 7.583 | 7.496 | 7.554 | 1,676,990 | -0.05(-0.61%) |
Nov 26, 2010 | 7.569 | 7.624 | 7.563 | 7.601 | 469,576 | +0.01(+0.11%) |
Nov 24, 2010 | 7.537 | 7.592 | 7.592 | 7.592 | 1,509,080 | +0.06(+0.85%) |
Nov 23, 2010 | 7.455 | 7.537 | 7.388 | 7.528 | 2,419,973 | -0.04(-0.50%) |
Nov 22, 2010 | 7.551 | 7.601 | 7.525 | 7.566 | 1,308,166 | -0.02(-0.23%) |
Nov 19, 2010 | 7.563 | 7.604 | 7.525 | 7.583 | 3,032,847 | +0.02(+0.23%) |
Nov 18, 2010 | 7.589 | 7.589 | 7.522 | 7.566 | 816,576 | +0.03(+0.46%) |
Nov 17, 2010 | 7.516 | 7.551 | 7.487 | 7.531 | 855,775 | +0.03(+0.43%) |
Nov 16, 2010 | 7.513 | 7.531 | 7.438 | 7.499 | 1,078,950 | -0.03(-0.46%) |
Nov 15, 2010 | 7.537 | 7.586 | 7.522 | 7.534 | 1,415,263 | -0.00(-0.04%) |
Nov 12, 2010 | 7.563 | 7.601 | 7.511 | 7.537 | 1,805,715 | -0.07(-0.88%) |
Nov 11, 2010 | 7.403 | 7.630 | 7.191 | 7.604 | 4,548,929 | +0.16(+2.11%) |
Nov 10, 2010 | 7.519 | 7.519 | 7.383 | 7.447 | 2,597,138 | -0.07(-0.97%) |
Nov 09, 2010 | 7.525 | 7.601 | 7.502 | 7.519 | 1,408,974 | +0.00(+0.00%) |
Nov 08, 2010 | 7.452 | 7.531 | 7.418 | 7.519 | 1,055,556 | +0.07(+0.98%) |
Nov 05, 2010 | 7.461 | 7.492 | 7.418 | 7.447 | 1,171,632 | -0.02(-0.27%) |
Nov 04, 2010 | 7.484 | 7.505 | 7.441 | 7.467 | 1,138,387 | +0.03(+0.43%) |
Nov 03, 2010 | 7.426 | 7.467 | 7.383 | 7.435 | 1,005,316 | +0.02(+0.27%) |
Nov 02, 2010 | 7.409 | 7.455 | 7.397 | 7.415 | 1,141,385 | +0.02(+0.27%) |
Nov 01, 2010 | 7.403 | 7.441 | 7.354 | 7.394 | 1,082,902 | -0.01(-0.12%) |
Oct 29, 2010 | 7.191 | 7.426 | 7.191 | 7.403 | 2,211,869 | +0.18(+2.45%) |
Oct 28, 2010 | 7.200 | 7.245 | 7.200 | 7.226 | 1,106,509 | +0.04(+0.61%) |
Oct 27, 2010 | 7.115 | 7.191 | 7.095 | 7.182 | 1,024,077 | +0.01(+0.16%) |
Oct 25, 2010 | 7.188 | 7.220 | 7.159 | 7.171 | 925,654 | +0.01(+0.12%) |
Oct 22, 2010 | 7.185 | 7.194 | 7.112 | 7.162 | 1,047,564 | -0.00(-0.04%) |
Oct 21, 2010 | 7.194 | 7.226 | 7.118 | 7.165 | 1,000,439 | -0.01(-0.08%) |
Oct 20, 2010 | 7.171 | 7.208 | 7.142 | 7.171 | 823,050 | +0.02(+0.33%) |
Oct 19, 2010 | 7.208 | 7.246 | 7.107 | 7.147 | 1,258,342 | -0.09(-1.20%) |
Oct 18, 2010 | 7.171 | 7.264 | 7.159 | 7.235 | 1,953,742 | +0.06(+0.89%) |
Oct 15, 2010 | 7.188 | 7.246 | 7.144 | 7.171 | 1,692,668 | +0.01(+0.16%) |
Oct 14, 2010 | 7.147 | 7.208 | 7.130 | 7.159 | 1,345,693 | +0.02(+0.24%) |
Oct 13, 2010 | 7.095 | 7.165 | 7.078 | 7.142 | 4,388,808 | +0.05(+0.74%) |
Oct 12, 2010 | 7.345 | 7.345 | 7.046 | 7.089 | 7,098,966 | -0.28(-3.79%) |
Oct 11, 2010 | 7.380 | 7.397 | 7.351 | 7.368 | 949,073 | -0.03(-0.35%) |
Oct 08, 2010 | 7.394 | 7.432 | 7.386 | 7.394 | 1,239,003 | -0.01(-0.20%) |
Oct 07, 2010 | 7.386 | 7.434 | 7.365 | 7.409 | 1,669,535 | -0.01(-0.12%) |
Oct 06, 2010 | 7.391 | 7.476 | 7.383 | 7.418 | 1,781,068 | +0.04(+0.51%) |
Oct 05, 2010 | 7.365 | 7.441 | 7.313 | 7.380 | 3,043,063 | +0.06(+0.75%) |
Oct 04, 2010 | 7.243 | 7.406 | 7.208 | 7.325 | 2,590,681 | +0.09(+1.29%) |
Oct 01, 2010 | 7.232 | 7.296 | 7.197 | 7.232 | 1,446,439 | +0.01(+0.19%) |
Sep 30, 2010 | 7.218 | 7.266 | 7.144 | 7.218 | 20,306 | +0.06(+0.82%) |
Sep 29, 2010 | 7.115 | 7.229 | 7.115 | 7.159 | 1,464,247 | +0.02(+0.28%) |
Sep 28, 2010 | 7.124 | 7.173 | 7.066 | 7.139 | 1,540,267 | +0.01(+0.12%) |
Sep 27, 2010 | 7.173 | 7.182 | 7.098 | 7.130 | 2,172,870 | -0.05(-0.65%) |
Sep 24, 2010 | 7.176 | 7.188 | 7.118 | 7.176 | 1,699,348 | +0.03(+0.41%) |
Sep 23, 2010 | 7.249 | 7.249 | 7.142 | 7.147 | 2,435,874 | -0.12(-1.60%) |
Sep 22, 2010 | 7.272 | 7.319 | 7.255 | 7.264 | 1,339,869 | -0.01(-0.08%) |
Sep 21, 2010 | 7.281 | 7.325 | 7.240 | 7.269 | 1,787,384 | +0.01(+0.12%) |
Sep 20, 2010 | 7.217 | 7.281 | 7.211 | 7.261 | 1,625,869 | +0.05(+0.73%) |
Sep 17, 2010 | 7.208 | 7.261 | 7.156 | 7.208 | 2,473,573 | -0.05(-0.72%) |
Sep 15, 2010 | 7.278 | 7.307 | 7.258 | 7.261 | 2,412,215 | -0.02(-0.24%) |
Sep 14, 2010 | 7.310 | 7.336 | 7.252 | 7.278 | 1,998,365 | -0.06(-0.75%) |
Sep 13, 2010 | 7.362 | 7.371 | 7.243 | 7.333 | 2,291,837 | -0.06(-0.86%) |
Sep 10, 2010 | 7.394 | 7.420 | 7.371 | 7.397 | 1,037,738 | -0.01(-0.08%) |
Sep 09, 2010 | 7.467 | 7.467 | 7.362 | 7.403 | 1,431,866 | -0.02(-0.27%) |
Sep 08, 2010 | 7.406 | 7.467 | 7.394 | 7.423 | 1,661,574 | -0.02(-0.27%) |
Sep 07, 2010 | 7.487 | 7.505 | 7.418 | 7.444 | 948,711 | -0.04(-0.58%) |
Sep 03, 2010 | 7.563 | 7.563 | 7.447 | 7.487 | 886,872 | -0.02(-0.31%) |
Sep 02, 2010 | 7.531 | 7.531 | 7.452 | 7.511 | 815 | +0.02(+0.31%) |
Sep 01, 2010 | 7.510 | 7.516 | 7.430 | 7.487 | 1,045,241 | +0.03(+0.46%) |
Aug 31, 2010 | 7.450 | 7.470 | 7.369 | 7.453 | 15,740 | +0.03(+0.43%) |
Aug 30, 2010 | 7.444 | 7.513 | 7.418 | 7.421 | 1,592,249 | -0.02(-0.31%) |
Aug 27, 2010 | 7.444 | 7.461 | 7.358 | 7.444 | 1,767,862 | +0.04(+0.58%) |
Aug 26, 2010 | 7.453 | 7.453 | 7.369 | 7.401 | 1,546,318 | -0.05(-0.66%) |
Aug 25, 2010 | 7.369 | 7.450 | 7.346 | 7.450 | 1,360,040 | +0.03(+0.47%) |
Aug 24, 2010 | 7.415 | 7.441 | 7.346 | 7.415 | 350 | -0.02(-0.27%) |
Aug 23, 2010 | 7.450 | 7.522 | 7.421 | 7.435 | 1,420,181 | -0.01(-0.12%) |
Aug 20, 2010 | 7.433 | 7.539 | 7.342 | 7.444 | 2,249,082 | +0.01(+0.19%) |
Aug 19, 2010 | 7.199 | 7.516 | 7.047 | 7.430 | 350 | +0.23(+3.20%) |
Aug 18, 2010 | 7.124 | 7.228 | 7.121 | 7.199 | 3,170,364 | +0.04(+0.52%) |
Aug 17, 2010 | 7.072 | 7.176 | 7.009 | 7.161 | 1,774,906 | +0.13(+1.89%) |
Aug 16, 2010 | 6.919 | 7.087 | 6.873 | 7.029 | 2,552,663 | +0.11(+1.58%) |
Aug 13, 2010 | 6.919 | 6.971 | 6.856 | 6.919 | 1,447,832 | +0.03(+0.50%) |
Aug 12, 2010 | 6.755 | 6.896 | 6.712 | 6.885 | 1,750,592 | +0.11(+1.66%) |
Aug 11, 2010 | 6.821 | 6.867 | 6.772 | 6.772 | 1,854,263 | -0.11(-1.55%) |
Aug 10, 2010 | 6.775 | 6.931 | 6.767 | 6.879 | 2,268,710 | +0.03(+0.46%) |
Aug 09, 2010 | 6.784 | 6.865 | 6.729 | 6.847 | 2,408,854 | +0.10(+1.41%) |
Aug 06, 2010 | 6.752 | 6.764 | 6.622 | 6.752 | 3,742,072 | -0.03(-0.51%) |
Aug 05, 2010 | 7.026 | 7.026 | 6.775 | 6.787 | 4,229,657 | -0.29(-4.08%) |
Aug 04, 2010 | 7.052 | 7.084 | 7.012 | 7.075 | 918,996 | +0.05(+0.78%) |
Aug 03, 2010 | 6.977 | 7.081 | 6.951 | 7.020 | 1,620,441 | +0.03(+0.41%) |
Aug 02, 2010 | 7.055 | 7.061 | 6.971 | 6.991 | 1,471,079 | +0.01(+0.08%) |
Jul 30, 2010 | 6.986 | 7.012 | 6.922 | 6.986 | 1,801,663 | -0.01(-0.08%) |
Jul 29, 2010 | 7.081 | 7.095 | 6.960 | 6.991 | 1,578,784 | -0.06(-0.90%) |
Jul 28, 2010 | 7.133 | 7.138 | 7.038 | 7.055 | 1,482,674 | -0.07(-1.05%) |
Jul 27, 2010 | 7.147 | 7.153 | 7.104 | 7.130 | 1,887,131 | +0.02(+0.32%) |
Jul 26, 2010 | 7.055 | 7.136 | 7.026 | 7.107 | 1,473,017 | +0.07(+1.02%) |
Jul 23, 2010 | 6.983 | 7.035 | 6.939 | 7.035 | 2,048,377 | +0.05(+0.74%) |
Jul 22, 2010 | 6.974 | 6.983 | 6.911 | 6.983 | 1,629,813 | +0.06(+0.87%) |
Jul 21, 2010 | 7.072 | 7.075 | 6.914 | 6.922 | 1,443,497 | -0.16(-2.20%) |
Jul 20, 2010 | 7.049 | 7.081 | 6.965 | 7.078 | 917,109 | +0.00(+0.04%) |
Jul 19, 2010 | 7.052 | 7.124 | 7.017 | 7.075 | 1,298,868 | +0.05(+0.78%) |
Jul 16, 2010 | 7.020 | 7.133 | 7.012 | 7.020 | 1,456,760 | -0.11(-1.58%) |
Jul 15, 2010 | 7.130 | 7.159 | 7.003 | 7.133 | 2,007,116 | +0.02(+0.24%) |
Jul 14, 2010 | 7.133 | 7.144 | 7.087 | 7.115 | 972,759 | -0.04(-0.56%) |
Jul 13, 2010 | 7.225 | 7.251 | 7.153 | 7.156 | 1,658,245 | -0.04(-0.58%) |
Jul 12, 2010 | 7.251 | 7.251 | 7.179 | 7.198 | 1,331,143 | -0.05(-0.74%) |
Jul 09, 2010 | 7.251 | 7.277 | 7.225 | 7.251 | 876,510 | +0.00(+0.04%) |
Jul 08, 2010 | 7.213 | 7.274 | 7.205 | 7.248 | 1,970,987 | +0.07(+0.92%) |
Jul 07, 2010 | 7.107 | 7.185 | 7.081 | 7.182 | 1,449,504 | +0.09(+1.30%) |
Jul 06, 2010 | 6.960 | 7.089 | 6.948 | 7.089 | 5,917 | +0.14(+2.08%) |
Jul 02, 2010 | 6.945 | 6.980 | 6.908 | 6.945 | 1,310,446 | +0.01(+0.08%) |
Jul 01, 2010 | 7.038 | 7.038 | 6.827 | 6.939 | 2,626,360 | -0.10(-1.47%) |
Jun 30, 2010 | 7.058 | 7.115 | 7.020 | 7.043 | 5,001 | -0.04(-0.57%) |
Jun 29, 2010 | 7.084 | 7.112 | 7.023 | 7.084 | 693 | +0.04(+0.53%) |
Jun 25, 2010 | 7.046 | 7.089 | 6.965 | 7.046 | 5,563,100 | +0.07(+1.03%) |
Jun 24, 2010 | 6.971 | 7.032 | 6.945 | 6.974 | 2,440,244 | -0.03(-0.37%) |
Jun 23, 2010 | 7.144 | 7.144 | 6.997 | 7.000 | 2,055,210 | -0.15(-2.10%) |
Jun 22, 2010 | 7.268 | 7.326 | 7.147 | 7.150 | 2,191,327 | -0.12(-1.63%) |
Jun 21, 2010 | 7.343 | 7.355 | 7.251 | 7.268 | 1,458,155 | -0.02(-0.32%) |
Jun 18, 2010 | 7.291 | 7.340 | 7.280 | 7.291 | 1,624,676 | -0.05(-0.63%) |
Jun 17, 2010 | 7.337 | 7.381 | 7.306 | 7.337 | 1,393,941 | +0.02(+0.32%) |
Jun 16, 2010 | 7.285 | 7.372 | 7.205 | 7.314 | 2,165,240 | +0.05(+0.63%) |
Jun 15, 2010 | 7.231 | 7.268 | 7.188 | 7.268 | 1,550,534 | +0.09(+1.28%) |
Jun 14, 2010 | 7.182 | 7.202 | 7.142 | 7.177 | 957,908 | +0.05(+0.64%) |
Jun 11, 2010 | 7.062 | 7.148 | 7.045 | 7.131 | 1,000,504 | +0.03(+0.44%) |
Jun 10, 2010 | 7.168 | 7.188 | 7.079 | 7.099 | 2,250,374 | -0.01(-0.12%) |
Jun 09, 2010 | 7.122 | 7.200 | 7.085 | 7.108 | 3,671,956 | -0.01(-0.08%) |
Jun 08, 2010 | 7.068 | 7.145 | 7.036 | 7.114 | 1,864,887 | +0.03(+0.48%) |
Jun 07, 2010 | 7.094 | 7.208 | 7.079 | 7.079 | 2,331,685 | +0.00(+0.00%) |
Jun 04, 2010 | 7.079 | 7.157 | 6.959 | 7.079 | 4,256,883 | -0.01(-0.12%) |
Jun 03, 2010 | 7.079 | 7.114 | 7.034 | 7.088 | 3,103,806 | +0.00(+0.00%) |
Jun 02, 2010 | 6.971 | 7.088 | 6.959 | 7.088 | 3,201,923 | +0.12(+1.72%) |
Jun 01, 2010 | 7.045 | 7.062 | 6.945 | 6.968 | 4,226,548 | -0.10(-1.42%) |
May 28, 2010 | 7.068 | 7.194 | 7.065 | 7.068 | 3,952,228 | -0.15(-2.10%) |
May 27, 2010 | 7.305 | 7.345 | 7.115 | 7.220 | 3,417,568 | +0.01(+0.20%) |
May 26, 2010 | 7.388 | 7.420 | 7.194 | 7.205 | 4,041,036 | -0.17(-2.33%) |
May 25, 2010 | 7.325 | 7.548 | 7.325 | 7.377 | 6,237,647 | -0.06(-0.81%) |
May 24, 2010 | 7.337 | 7.486 | 7.325 | 7.437 | 1,883,094 | +0.05(+0.66%) |
May 21, 2010 | 7.368 | 7.425 | 7.297 | 7.388 | 4,123,966 | -0.02(-0.31%) |
May 20, 2010 | 7.448 | 7.466 | 7.397 | 7.411 | 3,889,942 | -0.18(-2.37%) |
May 19, 2010 | 7.732 | 7.740 | 7.574 | 7.591 | 3,098,345 | -0.14(-1.78%) |
May 18, 2010 | 7.680 | 7.783 | 7.660 | 7.729 | 3,882,377 | +0.10(+1.35%) |
May 17, 2010 | 7.506 | 7.633 | 7.491 | 7.626 | 3,028,934 | +0.14(+1.87%) |
May 14, 2010 | 7.486 | 7.620 | 7.471 | 7.486 | 1,627,297 | -0.14(-1.80%) |
May 13, 2010 | 7.583 | 7.671 | 7.554 | 7.623 | 3,318,423 | +0.02(+0.23%) |
May 12, 2010 | 7.729 | 7.734 | 7.589 | 7.606 | 1,537,647 | -0.09(-1.23%) |
May 11, 2010 | 7.626 | 7.723 | 7.603 | 7.700 | 1,452,445 | +0.13(+1.74%) |
May 10, 2010 | 7.536 | 7.569 | 7.517 | 7.569 | 1,736,186 | +0.15(+2.04%) |
May 07, 2010 | 7.437 | 7.520 | 7.400 | 7.417 | 4,209,745 | -0.03(-0.38%) |
May 06, 2010 | 7.666 | 7.734 | 7.320 | 7.446 | 5,996,639 | -0.09(-1.21%) |
May 05, 2010 | 7.551 | 7.674 | 7.535 | 7.537 | 2,510,194 | -0.03(-0.45%) |
May 04, 2010 | 7.511 | 7.594 | 7.434 | 7.571 | 1,620,368 | +0.00(+0.00%) |