Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.297 | 6.343 | 6.255 | 6.274 | 10,463,660 | +0.00(+0.00%) |
May 23, 2011 | 6.220 | 6.320 | 6.220 | 6.274 | 9,665,403 | -0.08(-1.21%) |
May 20, 2011 | 6.374 | 6.412 | 6.328 | 6.351 | 12,858,010 | -0.02(-0.36%) |
May 19, 2011 | 6.382 | 6.435 | 6.343 | 6.374 | 9,112,477 | +0.02(+0.24%) |
May 18, 2011 | 6.328 | 6.382 | 6.320 | 6.359 | 10,364,235 | +0.02(+0.36%) |
May 17, 2011 | 6.305 | 6.389 | 6.289 | 6.336 | 17,429,216 | -0.01(-0.12%) |
May 16, 2011 | 6.266 | 6.397 | 6.236 | 6.343 | 14,003,431 | +0.06(+0.98%) |
May 13, 2011 | 6.305 | 6.320 | 6.236 | 6.282 | 13,403,711 | -0.02(-0.24%) |
May 12, 2011 | 6.190 | 6.320 | 6.128 | 6.297 | 18,016,844 | +0.09(+1.49%) |
May 11, 2011 | 6.236 | 6.266 | 6.167 | 6.205 | 13,338,246 | -0.08(-1.34%) |
May 10, 2011 | 6.113 | 6.312 | 6.097 | 6.289 | 15,817,604 | +0.19(+3.15%) |
May 09, 2011 | 6.190 | 6.228 | 6.082 | 6.097 | 10,830,538 | -0.08(-1.24%) |
May 06, 2011 | 6.236 | 6.282 | 6.136 | 6.174 | 17,564,918 | +0.05(+0.88%) |
May 05, 2011 | 6.097 | 6.190 | 6.036 | 6.121 | 27,019,454 | -0.01(-0.13%) |
May 04, 2011 | 6.443 | 6.474 | 6.128 | 6.128 | 37,765,748 | -0.33(-5.11%) |
May 03, 2011 | 6.597 | 6.627 | 6.435 | 6.458 | 18,241,634 | -0.18(-2.66%) |
May 02, 2011 | 6.612 | 6.643 | 6.604 | 6.635 | 11,104,665 | -0.03(-0.46%) |
Apr 29, 2011 | 6.735 | 6.758 | 6.612 | 6.666 | 14,076,313 | -0.01(-0.12%) |
Apr 28, 2011 | 6.643 | 6.689 | 6.551 | 6.673 | 18,725,920 | +0.05(+0.81%) |
Apr 27, 2011 | 6.727 | 6.750 | 6.581 | 6.620 | 18,817,746 | -0.08(-1.26%) |
Apr 26, 2011 | 6.766 | 6.804 | 6.650 | 6.704 | 16,402,425 | -0.05(-0.68%) |
Apr 25, 2011 | 6.766 | 6.804 | 6.712 | 6.750 | 10,738,932 | -0.05(-0.68%) |
Apr 21, 2011 | 6.743 | 6.812 | 6.635 | 6.796 | 10,657,695 | +0.13(+1.96%) |
Apr 20, 2011 | 6.696 | 6.773 | 6.635 | 6.666 | 13,834,823 | +0.08(+1.17%) |
Apr 19, 2011 | 6.551 | 6.597 | 6.458 | 6.589 | 17,906,608 | +0.11(+1.66%) |
Apr 18, 2011 | 6.720 | 6.766 | 6.474 | 6.481 | 38,187,560 | -0.32(-4.74%) |
Apr 15, 2011 | 6.704 | 6.804 | 6.635 | 6.804 | 9,472,823 | +0.08(+1.14%) |
Apr 14, 2011 | 6.981 | 6.981 | 6.666 | 6.727 | 10,771,125 | +0.04(+0.57%) |
Apr 13, 2011 | 6.689 | 6.743 | 6.543 | 6.689 | 11,198,660 | +0.07(+1.04%) |
Apr 12, 2011 | 6.581 | 6.666 | 6.520 | 6.620 | 15,435,718 | -0.05(-0.69%) |
Apr 11, 2011 | 6.858 | 6.896 | 6.628 | 6.666 | 22,148,448 | -0.12(-1.81%) |
Apr 08, 2011 | 7.065 | 7.065 | 6.743 | 6.789 | 12,600,789 | -0.17(-2.43%) |
Apr 07, 2011 | 7.111 | 7.111 | 6.912 | 6.958 | 13,877,223 | -0.11(-1.52%) |
Apr 06, 2011 | 7.027 | 7.103 | 7.027 | 7.065 | 6,594,554 | +0.02(+0.33%) |
Apr 05, 2011 | 7.004 | 7.065 | 6.973 | 7.042 | 10,528,687 | -0.02(-0.22%) |
Apr 04, 2011 | 7.080 | 7.134 | 7.004 | 7.057 | 9,750,330 | +0.01(+0.11%) |
Apr 01, 2011 | 6.996 | 7.119 | 6.896 | 7.050 | 19,232,434 | +0.19(+2.80%) |
Mar 31, 2011 | 6.873 | 6.912 | 6.812 | 6.858 | 9,901,221 | -0.04(-0.56%) |
Mar 30, 2011 | 6.912 | 6.981 | 6.842 | 6.896 | 14,352,572 | +0.05(+0.79%) |
Mar 29, 2011 | 6.842 | 6.873 | 6.727 | 6.842 | 12,165,982 | +0.05(+0.68%) |
Mar 28, 2011 | 6.819 | 6.881 | 6.758 | 6.796 | 11,772,209 | +0.03(+0.45%) |
Mar 25, 2011 | 6.796 | 6.840 | 6.650 | 6.766 | 26,820,570 | -0.18(-2.54%) |
Mar 24, 2011 | 6.696 | 7.088 | 6.696 | 6.942 | 70,791,064 | +0.28(+4.27%) |
Mar 23, 2011 | 6.650 | 6.696 | 6.574 | 6.658 | 13,294,563 | -0.01(-0.12%) |
Mar 22, 2011 | 6.727 | 6.750 | 6.574 | 6.666 | 14,096,875 | -0.02(-0.34%) |
Mar 21, 2011 | 6.704 | 6.735 | 6.666 | 6.689 | 9,424,486 | +0.10(+1.52%) |
Mar 18, 2011 | 6.597 | 6.612 | 6.524 | 6.589 | 7,474,963 | +0.08(+1.30%) |
Mar 17, 2011 | 6.673 | 6.673 | 6.489 | 6.504 | 13,185,482 | -0.02(-0.35%) |
Mar 16, 2011 | 6.727 | 6.750 | 6.405 | 6.528 | 24,536,412 | -0.23(-3.41%) |
Mar 15, 2011 | 6.681 | 6.796 | 6.673 | 6.758 | 23,886,720 | -0.05(-0.68%) |
Mar 14, 2011 | 6.689 | 6.904 | 6.627 | 6.804 | 22,391,558 | +0.06(+0.91%) |
Mar 11, 2011 | 6.543 | 6.781 | 6.535 | 6.743 | 36,152,536 | +0.14(+2.09%) |
Mar 10, 2011 | 6.666 | 6.735 | 6.481 | 6.604 | 81,063,560 | -0.06(-0.92%) |
Mar 09, 2011 | 6.704 | 6.758 | 6.558 | 6.666 | 57,572,220 | -0.16(-2.36%) |
Mar 08, 2011 | 6.658 | 6.896 | 6.620 | 6.827 | 9,212,937 | +0.12(+1.72%) |
Mar 07, 2011 | 6.812 | 6.842 | 6.650 | 6.712 | 6,670,035 | -0.12(-1.69%) |
Mar 04, 2011 | 6.827 | 6.881 | 6.720 | 6.827 | 14,157,797 | +0.01(+0.11%) |
Mar 03, 2011 | 6.865 | 6.965 | 6.796 | 6.819 | 8,535,907 | +0.03(+0.45%) |
Mar 02, 2011 | 6.766 | 6.950 | 6.704 | 6.789 | 12,497,502 | +0.08(+1.14%) |
Mar 01, 2011 | 6.981 | 6.981 | 6.673 | 6.712 | 12,547,362 | -0.19(-2.78%) |
Feb 28, 2011 | 7.050 | 7.065 | 6.858 | 6.904 | 7,493,087 | -0.05(-0.66%) |
Feb 25, 2011 | 6.958 | 7.065 | 6.888 | 6.950 | 11,657,354 | +0.10(+1.46%) |
Feb 24, 2011 | 6.904 | 7.050 | 6.812 | 6.850 | 19,574,346 | -0.10(-1.44%) |
Feb 23, 2011 | 6.950 | 7.050 | 6.750 | 6.950 | 14,899,760 | -0.01(-0.11%) |
Feb 22, 2011 | 7.311 | 7.311 | 6.912 | 6.958 | 28,987,224 | -0.48(-6.50%) |
Feb 18, 2011 | 7.434 | 7.553 | 7.395 | 7.441 | 11,228,364 | -0.02(-0.31%) |
Feb 17, 2011 | 7.365 | 7.472 | 7.326 | 7.464 | 10,367,437 | +0.10(+1.36%) |
Feb 16, 2011 | 7.334 | 7.480 | 7.311 | 7.365 | 10,419,652 | +0.15(+2.02%) |
Feb 15, 2011 | 7.342 | 7.464 | 7.219 | 7.219 | 11,417,543 | -0.19(-2.59%) |
Feb 14, 2011 | 7.326 | 7.526 | 7.272 | 7.411 | 9,469,473 | +0.17(+2.33%) |
Feb 11, 2011 | 7.288 | 7.457 | 7.242 | 7.242 | 16,551,767 | -0.07(-0.95%) |
Feb 10, 2011 | 7.365 | 7.472 | 7.303 | 7.311 | 7,902,995 | -0.15(-1.96%) |
Feb 09, 2011 | 7.349 | 7.572 | 7.342 | 7.457 | 15,531,750 | -0.08(-1.02%) |
Feb 08, 2011 | 7.441 | 7.549 | 7.395 | 7.534 | 9,712,603 | +0.04(+0.51%) |
Feb 07, 2011 | 7.380 | 7.572 | 7.334 | 7.495 | 7,406,166 | +0.19(+2.63%) |
Feb 04, 2011 | 7.403 | 7.495 | 7.284 | 7.303 | 7,371,682 | -0.15(-1.96%) |
Feb 03, 2011 | 7.042 | 7.626 | 7.027 | 7.449 | 27,205,348 | +0.17(+2.32%) |
Feb 02, 2011 | 7.203 | 7.403 | 7.150 | 7.280 | 10,079,691 | -0.09(-1.25%) |
Feb 01, 2011 | 7.127 | 7.426 | 7.127 | 7.372 | 11,748,116 | +0.10(+1.37%) |
Jan 31, 2011 | 7.319 | 7.349 | 7.173 | 7.272 | 16,204,794 | +0.00(+0.00%) |
Jan 28, 2011 | 7.933 | 8.002 | 7.203 | 7.272 | 36,349,228 | -0.69(-8.68%) |
Jan 27, 2011 | 7.933 | 8.071 | 7.894 | 7.964 | 9,376,274 | -0.01(-0.10%) |
Jan 26, 2011 | 8.140 | 8.163 | 7.902 | 7.971 | 13,742,000 | -0.14(-1.70%) |
Jan 25, 2011 | 8.094 | 8.194 | 8.017 | 8.109 | 14,265,571 | -0.06(-0.75%) |
Jan 24, 2011 | 7.649 | 8.179 | 7.633 | 8.171 | 16,775,859 | +0.43(+5.56%) |
Jan 21, 2011 | 7.864 | 7.964 | 7.726 | 7.741 | 9,122,326 | -0.10(-1.27%) |
Jan 20, 2011 | 7.641 | 7.879 | 7.587 | 7.841 | 9,648,067 | +0.09(+1.19%) |
Jan 19, 2011 | 7.848 | 7.910 | 7.718 | 7.749 | 10,260,239 | -0.12(-1.46%) |
Jan 18, 2011 | 8.086 | 8.086 | 7.802 | 7.864 | 12,363,459 | -0.21(-2.57%) |
Jan 14, 2011 | 8.117 | 8.117 | 7.972 | 8.071 | 8,641,611 | +0.00(+0.00%) |
Jan 13, 2011 | 8.286 | 8.340 | 8.002 | 8.071 | 10,930,188 | -0.23(-2.78%) |
Jan 12, 2011 | 8.374 | 8.424 | 8.232 | 8.301 | 8,743,438 | +0.11(+1.31%) |
Jan 11, 2011 | 8.148 | 8.232 | 8.125 | 8.194 | 9,734,994 | +0.15(+1.81%) |
Jan 10, 2011 | 8.217 | 8.317 | 8.033 | 8.048 | 11,041,440 | -0.22(-2.60%) |
Jan 07, 2011 | 8.086 | 8.290 | 8.063 | 8.263 | 16,919,856 | +0.11(+1.32%) |
Jan 06, 2011 | 8.363 | 8.447 | 8.156 | 8.156 | 12,540,748 | -0.25(-2.93%) |
Jan 05, 2011 | 8.332 | 8.486 | 8.286 | 8.401 | 10,308,685 | -0.02(-0.27%) |
Jan 04, 2011 | 8.447 | 8.455 | 8.252 | 8.424 | 10,478,032 | +0.00(+0.00%) |
Jan 03, 2011 | 8.317 | 8.565 | 8.294 | 8.424 | 9,490,881 | +0.20(+2.43%) |
Dec 31, 2010 | 8.209 | 8.294 | 8.186 | 8.225 | 2,679,261 | -0.02(-0.19%) |
Dec 30, 2010 | 8.255 | 8.301 | 8.225 | 8.240 | 3,531,531 | -0.02(-0.28%) |
Dec 29, 2010 | 8.171 | 8.344 | 8.156 | 8.263 | 5,955,564 | +0.15(+1.89%) |
Dec 28, 2010 | 8.133 | 8.194 | 8.094 | 8.109 | 3,408,455 | -0.01(-0.09%) |
Dec 27, 2010 | 8.109 | 8.179 | 8.079 | 8.117 | 3,057,875 | -0.05(-0.56%) |
Dec 23, 2010 | 8.263 | 8.294 | 8.109 | 8.163 | 5,030,364 | -0.08(-0.93%) |
Dec 22, 2010 | 8.217 | 8.386 | 8.217 | 8.240 | 9,056,621 | -0.11(-1.29%) |
Dec 21, 2010 | 7.925 | 8.409 | 7.925 | 8.348 | 19,677,828 | +0.51(+6.57%) |
Dec 20, 2010 | 7.749 | 7.933 | 7.718 | 7.833 | 9,400,188 | +0.08(+1.09%) |
Dec 17, 2010 | 7.733 | 7.787 | 7.687 | 7.749 | 5,027,658 | +0.02(+0.20%) |
Dec 16, 2010 | 7.664 | 7.756 | 7.633 | 7.733 | 5,935,457 | +0.10(+1.31%) |
Dec 15, 2010 | 7.664 | 7.795 | 7.557 | 7.633 | 9,601,060 | -0.10(-1.29%) |
Dec 14, 2010 | 7.679 | 7.833 | 7.633 | 7.733 | 8,746,571 | +0.08(+1.10%) |
Dec 13, 2010 | 7.587 | 7.726 | 7.572 | 7.649 | 9,918,359 | +0.13(+1.74%) |
Dec 10, 2010 | 7.587 | 7.603 | 7.511 | 7.518 | 6,578,230 | -0.08(-1.01%) |
Dec 09, 2010 | 7.610 | 7.649 | 7.503 | 7.595 | 4,459,233 | +0.03(+0.41%) |
Dec 08, 2010 | 7.610 | 7.687 | 7.518 | 7.564 | 9,539,221 | -0.05(-0.61%) |
Dec 07, 2010 | 7.695 | 7.749 | 7.587 | 7.610 | 10,823,118 | +0.19(+2.59%) |
Dec 06, 2010 | 7.441 | 7.603 | 7.349 | 7.418 | 9,338,110 | -0.05(-0.62%) |
Dec 03, 2010 | 7.280 | 7.472 | 7.249 | 7.464 | 8,746,079 | +0.11(+1.46%) |
Dec 02, 2010 | 6.988 | 7.391 | 6.988 | 7.357 | 14,897,437 | +0.29(+4.13%) |
Dec 01, 2010 | 7.096 | 7.119 | 7.004 | 7.065 | 9,612,251 | +0.12(+1.77%) |
Nov 30, 2010 | 6.896 | 7.042 | 6.865 | 6.942 | 5,412,281 | -0.05(-0.66%) |
Nov 29, 2010 | 6.919 | 7.050 | 6.888 | 6.988 | 6,025,156 | +0.02(+0.33%) |
Nov 26, 2010 | 7.065 | 7.134 | 6.965 | 6.965 | 5,793,974 | -0.20(-2.79%) |
Nov 24, 2010 | 7.042 | 7.165 | 7.165 | 7.165 | 9,283,285 | +0.27(+3.90%) |
Nov 23, 2010 | 6.988 | 7.011 | 6.873 | 6.896 | 8,545,498 | -0.24(-3.34%) |
Nov 22, 2010 | 7.103 | 7.173 | 7.027 | 7.134 | 6,075,440 | +0.00(+0.00%) |
Nov 19, 2010 | 7.050 | 7.165 | 7.004 | 7.134 | 4,549,587 | +0.10(+1.42%) |
Nov 18, 2010 | 7.011 | 7.134 | 6.996 | 7.034 | 7,289,641 | +0.17(+2.46%) |
Nov 17, 2010 | 6.865 | 7.004 | 6.842 | 6.865 | 7,065,341 | +0.04(+0.56%) |
Nov 16, 2010 | 6.919 | 7.004 | 6.819 | 6.827 | 10,836,410 | -0.20(-2.84%) |
Nov 15, 2010 | 7.134 | 7.234 | 7.011 | 7.027 | 6,205,285 | -0.09(-1.29%) |
Nov 12, 2010 | 7.257 | 7.372 | 7.080 | 7.119 | 13,642,927 | -0.22(-2.93%) |
Nov 11, 2010 | 7.257 | 7.365 | 7.203 | 7.334 | 8,768,859 | +0.00(+0.00%) |
Nov 10, 2010 | 7.319 | 7.372 | 7.150 | 7.334 | 8,725,869 | +0.07(+0.95%) |
Nov 09, 2010 | 7.464 | 7.626 | 7.203 | 7.265 | 9,517,327 | -0.05(-0.63%) |
Nov 08, 2010 | 7.319 | 7.526 | 7.295 | 7.311 | 9,438,698 | -0.11(-1.45%) |
Nov 05, 2010 | 7.372 | 7.549 | 7.349 | 7.418 | 13,107,758 | +0.01(+0.10%) |
Nov 04, 2010 | 7.142 | 7.441 | 7.127 | 7.411 | 25,865,730 | +0.35(+4.89%) |
Nov 03, 2010 | 7.011 | 7.080 | 6.919 | 7.065 | 12,816,843 | +0.05(+0.66%) |
Nov 02, 2010 | 6.704 | 7.065 | 6.650 | 7.019 | 20,271,114 | +0.38(+5.79%) |
Nov 01, 2010 | 6.743 | 6.804 | 6.581 | 6.635 | 8,770,039 | -0.10(-1.48%) |
Oct 29, 2010 | 6.727 | 6.827 | 6.704 | 6.735 | 6,857,564 | -0.05(-0.79%) |
Oct 28, 2010 | 6.750 | 6.804 | 6.650 | 6.789 | 10,773,414 | +0.10(+1.49%) |
Oct 27, 2010 | 6.574 | 6.696 | 6.489 | 6.689 | 15,042,409 | +0.42(+6.74%) |
Oct 25, 2010 | 6.336 | 6.443 | 6.251 | 6.266 | 11,649,583 | -0.02(-0.37%) |
Oct 22, 2010 | 6.236 | 6.305 | 6.190 | 6.289 | 6,569,669 | +0.10(+1.61%) |
Oct 21, 2010 | 6.213 | 6.351 | 6.090 | 6.190 | 12,153,080 | +0.01(+0.12%) |
Oct 20, 2010 | 5.952 | 6.243 | 5.952 | 6.182 | 16,971,380 | +0.26(+4.41%) |
Oct 19, 2010 | 5.913 | 6.082 | 5.867 | 5.921 | 13,592,108 | -0.05(-0.77%) |
Oct 18, 2010 | 6.036 | 6.051 | 5.913 | 5.967 | 15,344,978 | -0.11(-1.77%) |
Oct 15, 2010 | 6.243 | 6.243 | 6.028 | 6.074 | 19,447,286 | -0.13(-2.10%) |
Oct 14, 2010 | 6.259 | 6.305 | 6.182 | 6.205 | 9,304,312 | -0.05(-0.86%) |
Oct 13, 2010 | 6.305 | 6.374 | 6.228 | 6.259 | 19,823,390 | +0.00(+0.00%) |
Oct 12, 2010 | 6.228 | 6.297 | 6.159 | 6.259 | 10,888,821 | +0.05(+0.87%) |
Oct 11, 2010 | 6.205 | 6.320 | 6.144 | 6.205 | 19,664,124 | -0.23(-3.58%) |
Oct 08, 2010 | 6.435 | 6.451 | 6.266 | 6.435 | 6,516,683 | +0.08(+1.33%) |
Oct 07, 2010 | 6.558 | 6.558 | 6.326 | 6.351 | 13,834,914 | -0.17(-2.59%) |
Oct 06, 2010 | 6.497 | 6.551 | 6.458 | 6.520 | 6,526,173 | +0.00(+0.00%) |
Oct 05, 2010 | 6.474 | 6.558 | 6.412 | 6.520 | 1,302 | +0.14(+2.17%) |
Oct 04, 2010 | 6.528 | 6.566 | 6.366 | 6.382 | 16,619,658 | -0.24(-3.60%) |
Oct 01, 2010 | 6.620 | 6.658 | 6.535 | 6.620 | 9,087,836 | +0.09(+1.41%) |
Sep 30, 2010 | 6.635 | 6.720 | 6.512 | 6.528 | 8,190,787 | -0.07(-1.05%) |
Sep 29, 2010 | 6.666 | 6.689 | 6.551 | 6.597 | 22,991 | -0.09(-1.38%) |
Sep 28, 2010 | 6.666 | 6.750 | 6.589 | 6.689 | 11,408 | +0.00(+0.00%) |
Sep 27, 2010 | 6.743 | 6.919 | 6.620 | 6.689 | 13,236,240 | +0.01(+0.11%) |
Sep 24, 2010 | 6.551 | 6.712 | 6.504 | 6.681 | 17,657,986 | +0.26(+4.07%) |
Sep 23, 2010 | 6.458 | 6.535 | 6.389 | 6.420 | 12,116,446 | -0.13(-1.99%) |
Sep 22, 2010 | 6.451 | 6.558 | 6.420 | 6.551 | 9,907,974 | +0.06(+0.95%) |
Sep 21, 2010 | 6.543 | 6.558 | 6.374 | 6.489 | 169 | +0.06(+0.96%) |
Sep 20, 2010 | 6.405 | 6.504 | 6.282 | 6.428 | 29,073,542 | +0.19(+3.08%) |
Sep 17, 2010 | 6.236 | 6.412 | 6.190 | 6.236 | 9,868,708 | -0.36(-5.47%) |
Sep 15, 2010 | 6.566 | 6.620 | 6.474 | 6.597 | 14,121,934 | -0.05(-0.69%) |
Sep 14, 2010 | 6.589 | 6.712 | 6.528 | 6.643 | 7,287,566 | -0.02(-0.23%) |
Sep 13, 2010 | 6.597 | 6.704 | 6.589 | 6.658 | 10,113,834 | +0.12(+1.88%) |
Sep 10, 2010 | 6.566 | 6.620 | 6.512 | 6.535 | 7,968,164 | +0.02(+0.24%) |
Sep 09, 2010 | 6.504 | 6.670 | 6.504 | 6.520 | 9,102,309 | -0.01(-0.12%) |
Sep 08, 2010 | 6.535 | 6.643 | 6.489 | 6.528 | 18,768 | +0.05(+0.83%) |
Sep 07, 2010 | 6.597 | 6.650 | 6.474 | 6.474 | 38,644 | -0.03(-0.47%) |
Sep 03, 2010 | 6.389 | 6.558 | 6.351 | 6.504 | 16,193,938 | +0.22(+3.55%) |
Sep 02, 2010 | 6.251 | 6.412 | 6.174 | 6.282 | 7,010 | +0.04(+0.62%) |
Sep 01, 2010 | 6.090 | 6.274 | 6.048 | 6.243 | 19,564,804 | +0.32(+5.45%) |
Aug 31, 2010 | 5.921 | 6.021 | 5.836 | 5.921 | 4,135 | -0.05(-0.77%) |
Aug 30, 2010 | 6.021 | 6.147 | 5.952 | 5.967 | 7,848,261 | -0.12(-1.89%) |
Aug 27, 2010 | 6.082 | 6.151 | 5.859 | 6.082 | 17,747,400 | +0.15(+2.59%) |
Aug 26, 2010 | 6.121 | 6.213 | 5.929 | 5.929 | 14,196,868 | -0.14(-2.28%) |
Aug 25, 2010 | 5.790 | 6.113 | 5.729 | 6.067 | 27,013,222 | +0.19(+3.27%) |
Aug 24, 2010 | 6.090 | 6.128 | 5.775 | 5.875 | 1,953 | -0.37(-5.90%) |
Aug 23, 2010 | 6.481 | 6.543 | 6.236 | 6.243 | 8,445,710 | -0.22(-3.33%) |
Aug 20, 2010 | 6.535 | 6.535 | 6.443 | 6.458 | 6,358,534 | -0.08(-1.29%) |
Aug 19, 2010 | 6.643 | 6.658 | 6.504 | 6.543 | 25,820 | -0.20(-2.96%) |
Aug 18, 2010 | 6.681 | 6.758 | 6.581 | 6.743 | 11,108 | +0.09(+1.39%) |
Aug 17, 2010 | 6.666 | 6.773 | 6.627 | 6.650 | 3,944 | +0.07(+1.05%) |
Aug 16, 2010 | 6.466 | 6.666 | 6.466 | 6.581 | 11,440,547 | -0.03(-0.46%) |
Aug 13, 2010 | 6.612 | 6.796 | 6.574 | 6.612 | 11,392,952 | -0.12(-1.71%) |
Aug 12, 2010 | 6.781 | 6.819 | 6.666 | 6.727 | 14,502,752 | -0.14(-2.01%) |
Aug 11, 2010 | 6.988 | 7.096 | 6.842 | 6.865 | 4,987 | -0.25(-3.56%) |
Aug 10, 2010 | 7.103 | 7.219 | 7.057 | 7.119 | 14,029,086 | -0.09(-1.28%) |
Aug 09, 2010 | 7.280 | 7.372 | 7.196 | 7.211 | 7,611,712 | -0.07(-0.95%) |
Aug 06, 2010 | 7.280 | 7.319 | 7.173 | 7.280 | 13,069,616 | -0.01(-0.11%) |
Aug 05, 2010 | 7.280 | 7.342 | 7.249 | 7.288 | 7,959,278 | -0.06(-0.84%) |
Aug 04, 2010 | 7.372 | 7.372 | 7.257 | 7.349 | 3,996 | +0.04(+0.53%) |
Aug 03, 2010 | 7.403 | 7.434 | 7.272 | 7.311 | 12,672 | -0.14(-1.86%) |
Aug 02, 2010 | 7.357 | 7.457 | 7.280 | 7.449 | 15,124,595 | +0.20(+2.75%) |
Jul 30, 2010 | 7.249 | 7.265 | 6.950 | 7.249 | 15,999,403 | +0.13(+1.83%) |
Jul 29, 2010 | 7.380 | 7.411 | 7.111 | 7.119 | 10,392 | -0.17(-2.32%) |
Jul 28, 2010 | 7.288 | 7.418 | 7.211 | 7.288 | 17,281,922 | -0.14(-1.86%) |
Jul 27, 2010 | 7.702 | 7.756 | 7.380 | 7.426 | 20,933,502 | -0.22(-2.81%) |
Jul 26, 2010 | 7.587 | 7.702 | 7.464 | 7.641 | 18,606,840 | +0.10(+1.32%) |
Jul 23, 2010 | 7.511 | 7.580 | 7.395 | 7.541 | 15,553,359 | -0.04(-0.51%) |
Jul 22, 2010 | 7.511 | 7.633 | 7.411 | 7.580 | 26,280 | +0.25(+3.46%) |
Jul 21, 2010 | 7.526 | 7.541 | 7.288 | 7.326 | 11,546,273 | -0.12(-1.65%) |
Jul 20, 2010 | 7.127 | 7.457 | 7.080 | 7.449 | 12,762,979 | +0.26(+3.63%) |
Jul 19, 2010 | 7.111 | 7.257 | 7.103 | 7.188 | 11,188,328 | +0.10(+1.41%) |
Jul 16, 2010 | 7.088 | 7.534 | 7.073 | 7.088 | 20,112,846 | -0.48(-6.29%) |
Jul 15, 2010 | 7.626 | 7.626 | 7.434 | 7.564 | 9,508,879 | -0.08(-1.01%) |
Jul 14, 2010 | 7.580 | 7.695 | 7.511 | 7.641 | 22,221 | +0.06(+0.81%) |
Jul 13, 2010 | 7.580 | 7.683 | 7.518 | 7.580 | 17,277 | +0.23(+3.13%) |
Jul 12, 2010 | 7.303 | 7.434 | 7.295 | 7.349 | 11,450,579 | -0.04(-0.52%) |
Jul 09, 2010 | 7.388 | 7.422 | 7.288 | 7.388 | 14,295,269 | +0.05(+0.73%) |
Jul 08, 2010 | 7.511 | 7.518 | 7.219 | 7.334 | 270 | -0.04(-0.52%) |
Jul 07, 2010 | 7.111 | 7.388 | 7.042 | 7.372 | 15,278,234 | +0.18(+2.56%) |
Jul 06, 2010 | 7.288 | 7.449 | 7.119 | 7.188 | 13,065,006 | +0.05(+0.75%) |
Jul 02, 2010 | 7.134 | 7.311 | 7.061 | 7.134 | 14,953,074 | -0.06(-0.85%) |
Jul 01, 2010 | 7.196 | 7.464 | 7.134 | 7.196 | 23,046,330 | -0.23(-3.10%) |
Jun 30, 2010 | 7.511 | 7.587 | 7.380 | 7.426 | 2,877 | -0.05(-0.72%) |
Jun 29, 2010 | 7.818 | 7.825 | 7.380 | 7.480 | 24,486,706 | -0.48(-5.98%) |
Jun 25, 2010 | 7.956 | 8.102 | 7.856 | 7.956 | 14,798,721 | +0.03(+0.39%) |
Jun 24, 2010 | 8.109 | 8.171 | 7.902 | 7.925 | 19,498 | -0.28(-3.37%) |
Jun 23, 2010 | 8.409 | 8.547 | 8.079 | 8.202 | 14,164,878 | -0.15(-1.84%) |
Jun 22, 2010 | 8.639 | 8.685 | 8.332 | 8.355 | 11,610 | -0.22(-2.51%) |
Jun 21, 2010 | 8.639 | 8.808 | 8.532 | 8.570 | 11,256,146 | +0.05(+0.63%) |
Jun 18, 2010 | 8.517 | 8.593 | 8.455 | 8.517 | 6,780,600 | -0.02(-0.18%) |
Jun 17, 2010 | 8.624 | 8.678 | 8.332 | 8.532 | 14,742,355 | -0.09(-1.07%) |
Jun 16, 2010 | 8.593 | 8.662 | 8.486 | 8.624 | 18,780 | -0.02(-0.18%) |
Jun 15, 2010 | 8.378 | 8.647 | 8.378 | 8.639 | 11,957,264 | +0.29(+3.50%) |
Jun 14, 2010 | 8.409 | 8.630 | 8.294 | 8.348 | 10,440,897 | -0.04(-0.46%) |
Jun 11, 2010 | 8.102 | 8.386 | 8.102 | 8.386 | 7,334,623 | +0.12(+1.49%) |
Jun 10, 2010 | 8.040 | 8.278 | 8.040 | 8.263 | 17,540 | +0.38(+4.77%) |
Jun 09, 2010 | 8.010 | 8.186 | 7.841 | 7.887 | 11,058,006 | -0.08(-0.96%) |
Jun 08, 2010 | 7.756 | 7.964 | 7.695 | 7.964 | 3,646 | +0.23(+2.98%) |
Jun 07, 2010 | 7.802 | 7.979 | 7.710 | 7.733 | 11,748,483 | +0.00(+0.00%) |
Jun 04, 2010 | 7.733 | 8.133 | 7.710 | 7.733 | 16,041,341 | -0.40(-4.91%) |
Jun 03, 2010 | 8.424 | 8.432 | 8.079 | 8.133 | 11,391,277 | -0.22(-2.67%) |
Jun 02, 2010 | 8.040 | 8.355 | 8.040 | 8.355 | 75,676 | +0.15(+1.78%) |