Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.156 | 8.405 | 8.129 | 8.322 | 11,921,574 | +0.21(+2.63%) |
Jun 29, 2011 | 8.102 | 8.202 | 8.069 | 8.109 | 8,429,306 | +0.07(+0.83%) |
Jun 28, 2011 | 7.809 | 8.089 | 7.796 | 8.042 | 11,720,741 | +0.28(+3.60%) |
Jun 27, 2011 | 7.730 | 7.803 | 7.613 | 7.763 | 5,203,578 | +0.13(+1.75%) |
Jun 24, 2011 | 7.730 | 7.789 | 7.623 | 7.630 | 10,968,800 | -0.10(-1.29%) |
Jun 23, 2011 | 7.590 | 7.750 | 7.536 | 7.730 | 11,615,658 | -0.01(-0.09%) |
Jun 22, 2011 | 7.823 | 7.909 | 7.736 | 7.736 | 7,027,004 | -0.13(-1.61%) |
Jun 21, 2011 | 7.663 | 7.869 | 7.630 | 7.863 | 9,052,100 | +0.24(+3.14%) |
Jun 20, 2011 | 7.606 | 7.636 | 7.590 | 7.623 | 6,442,509 | +0.06(+0.79%) |
Jun 17, 2011 | 7.696 | 7.716 | 7.510 | 7.563 | 9,926,889 | -0.04(-0.53%) |
Jun 16, 2011 | 7.690 | 7.703 | 7.500 | 7.603 | 8,426,478 | -0.13(-1.72%) |
Jun 15, 2011 | 7.750 | 7.843 | 7.650 | 7.736 | 9,951,602 | -0.09(-1.19%) |
Jun 14, 2011 | 7.789 | 7.856 | 7.716 | 7.829 | 6,204,056 | +0.15(+1.99%) |
Jun 13, 2011 | 7.656 | 7.829 | 7.623 | 7.676 | 9,390,802 | +0.02(+0.26%) |
Jun 10, 2011 | 7.896 | 7.896 | 7.636 | 7.656 | 15,196,085 | -0.27(-3.36%) |
Jun 09, 2011 | 7.463 | 7.989 | 7.443 | 7.923 | 24,652,632 | +0.48(+6.44%) |
Jun 08, 2011 | 7.530 | 7.563 | 7.417 | 7.443 | 19,362,672 | -0.11(-1.41%) |
Jun 07, 2011 | 7.477 | 7.563 | 7.450 | 7.550 | 11,970,517 | +0.10(+1.33%) |
Jun 06, 2011 | 7.537 | 7.603 | 7.431 | 7.450 | 9,693,240 | -0.10(-1.32%) |
Jun 03, 2011 | 7.484 | 7.576 | 7.378 | 7.550 | 12,993,847 | -0.09(-1.21%) |
May 24, 2011 | 7.788 | 7.808 | 7.603 | 7.643 | 8,650,111 | -0.14(-1.79%) |
May 23, 2011 | 7.735 | 7.841 | 7.722 | 7.782 | 10,897,307 | -0.09(-1.18%) |
May 20, 2011 | 7.881 | 7.980 | 7.778 | 7.874 | 12,816,523 | +0.01(+0.17%) |
May 19, 2011 | 7.762 | 7.914 | 7.735 | 7.861 | 11,164,379 | +0.11(+1.37%) |
May 18, 2011 | 7.397 | 7.762 | 7.391 | 7.755 | 17,008,658 | +0.37(+5.02%) |
May 17, 2011 | 7.351 | 7.431 | 7.272 | 7.384 | 11,247,530 | -0.01(-0.18%) |
May 16, 2011 | 7.563 | 7.590 | 7.371 | 7.397 | 13,397,316 | -0.26(-3.37%) |
May 13, 2011 | 7.563 | 7.702 | 7.533 | 7.656 | 14,588,953 | +0.11(+1.49%) |
May 12, 2011 | 7.417 | 7.596 | 7.345 | 7.543 | 11,679,773 | +0.13(+1.70%) |
May 11, 2011 | 7.490 | 7.530 | 7.305 | 7.417 | 10,974,608 | -0.07(-0.89%) |
May 10, 2011 | 7.417 | 7.523 | 7.397 | 7.484 | 15,132,074 | +0.09(+1.25%) |
May 09, 2011 | 7.523 | 7.580 | 7.351 | 7.391 | 11,871,288 | -0.11(-1.41%) |
May 06, 2011 | 7.550 | 7.629 | 7.450 | 7.497 | 12,119,963 | +0.07(+0.89%) |
May 05, 2011 | 7.417 | 7.556 | 7.368 | 7.431 | 10,084,164 | -0.03(-0.44%) |
May 04, 2011 | 7.576 | 7.614 | 7.378 | 7.464 | 13,660,154 | -0.12(-1.57%) |
May 03, 2011 | 7.543 | 7.629 | 7.464 | 7.583 | 20,695,090 | +0.03(+0.44%) |
May 02, 2011 | 7.603 | 7.609 | 7.543 | 7.550 | 29,066,008 | -0.23(-2.98%) |
Apr 29, 2011 | 7.782 | 7.828 | 7.629 | 7.782 | 19,810,108 | +0.01(+0.17%) |
Apr 28, 2011 | 8.179 | 8.205 | 7.722 | 7.768 | 42,047,428 | -0.46(-5.56%) |
Apr 27, 2011 | 8.060 | 8.305 | 7.914 | 8.225 | 21,134,358 | +0.20(+2.48%) |
Apr 26, 2011 | 8.126 | 8.152 | 8.013 | 8.027 | 5,995,828 | -0.09(-1.06%) |
Apr 25, 2011 | 8.146 | 8.152 | 8.099 | 8.113 | 6,516,590 | -0.06(-0.73%) |
Apr 21, 2011 | 7.854 | 8.186 | 7.808 | 8.172 | 14,280,238 | +0.35(+4.49%) |
Apr 20, 2011 | 7.941 | 7.941 | 7.782 | 7.821 | 13,218,052 | +0.03(+0.34%) |
Apr 19, 2011 | 7.755 | 7.808 | 7.623 | 7.795 | 12,146,817 | +0.02(+0.26%) |
Apr 18, 2011 | 7.735 | 7.808 | 7.623 | 7.775 | 8,721,107 | -0.09(-1.18%) |
Apr 15, 2011 | 7.947 | 8.007 | 7.868 | 7.868 | 8,505,495 | -0.05(-0.67%) |
Apr 14, 2011 | 7.907 | 7.954 | 7.811 | 7.921 | 9,023,891 | -0.04(-0.50%) |
Apr 13, 2011 | 7.954 | 8.020 | 7.854 | 7.960 | 8,475,069 | +0.06(+0.75%) |
Apr 12, 2011 | 7.868 | 7.934 | 7.755 | 7.901 | 11,424,034 | -0.03(-0.33%) |
Apr 11, 2011 | 8.040 | 8.086 | 7.901 | 7.927 | 9,991,840 | -0.09(-1.07%) |
Apr 08, 2011 | 8.212 | 8.232 | 7.941 | 8.013 | 9,532,068 | -0.15(-1.87%) |
Apr 07, 2011 | 8.219 | 8.265 | 8.099 | 8.166 | 8,706,169 | -0.05(-0.64%) |
Apr 06, 2011 | 8.391 | 8.417 | 8.172 | 8.219 | 9,878,173 | -0.10(-1.19%) |
Apr 05, 2011 | 8.364 | 8.450 | 8.292 | 8.318 | 7,913,371 | -0.05(-0.55%) |
Apr 04, 2011 | 8.391 | 8.470 | 8.325 | 8.364 | 9,235,816 | +0.01(+0.08%) |
Apr 01, 2011 | 8.245 | 8.477 | 8.199 | 8.358 | 14,553,102 | +0.03(+0.40%) |
Mar 31, 2011 | 8.166 | 8.358 | 8.126 | 8.325 | 16,461,772 | +0.13(+1.53%) |
Mar 30, 2011 | 8.080 | 8.232 | 8.040 | 8.199 | 31,285,830 | +0.19(+2.31%) |
Mar 29, 2011 | 8.040 | 8.046 | 7.947 | 8.013 | 10,695,953 | -0.01(-0.08%) |
Mar 28, 2011 | 8.046 | 8.096 | 8.007 | 8.020 | 16,850,886 | +0.01(+0.08%) |
Mar 25, 2011 | 8.013 | 8.080 | 7.934 | 8.013 | 30,148,768 | +0.07(+0.92%) |
Mar 24, 2011 | 7.921 | 7.967 | 7.801 | 7.941 | 18,859,200 | +0.07(+0.84%) |
Mar 23, 2011 | 7.901 | 7.914 | 7.782 | 7.874 | 18,965,264 | -0.05(-0.59%) |
Mar 22, 2011 | 8.080 | 8.106 | 7.868 | 7.921 | 8,637,451 | -0.15(-1.81%) |
Mar 21, 2011 | 8.080 | 8.086 | 8.007 | 8.066 | 12,902,387 | +0.17(+2.18%) |
Mar 18, 2011 | 8.060 | 8.093 | 7.874 | 7.894 | 17,961,756 | -0.07(-0.83%) |
Mar 17, 2011 | 7.974 | 8.020 | 7.914 | 7.960 | 10,548,290 | +0.18(+2.30%) |
Mar 16, 2011 | 7.934 | 8.033 | 7.775 | 7.782 | 17,843,830 | -0.20(-2.49%) |
Mar 15, 2011 | 7.954 | 8.232 | 7.927 | 7.980 | 16,486,931 | -0.25(-3.06%) |
Mar 14, 2011 | 8.345 | 8.450 | 8.133 | 8.232 | 11,461,789 | -0.19(-2.20%) |
Mar 11, 2011 | 8.364 | 8.503 | 8.338 | 8.417 | 10,181,892 | +0.01(+0.08%) |
Mar 10, 2011 | 8.503 | 8.543 | 8.374 | 8.411 | 15,015,834 | -0.25(-2.83%) |
Mar 09, 2011 | 8.596 | 8.775 | 8.490 | 8.656 | 13,958,287 | +0.03(+0.38%) |
Mar 08, 2011 | 8.504 | 8.741 | 8.438 | 8.623 | 14,108,939 | +0.16(+1.87%) |
Mar 07, 2011 | 8.629 | 8.675 | 8.405 | 8.464 | 12,016,830 | -0.13(-1.46%) |
Mar 04, 2011 | 8.557 | 8.675 | 8.478 | 8.590 | 8,656,618 | +0.01(+0.08%) |
Mar 03, 2011 | 8.567 | 8.715 | 8.544 | 8.583 | 8,445,567 | +0.14(+1.64%) |
Mar 02, 2011 | 8.273 | 8.570 | 8.273 | 8.445 | 9,506,756 | +0.13(+1.59%) |
Mar 01, 2011 | 8.722 | 8.741 | 8.254 | 8.313 | 24,247,584 | -0.39(-4.47%) |
Feb 28, 2011 | 8.352 | 8.797 | 8.260 | 8.702 | 21,676,786 | +0.42(+5.01%) |
Feb 25, 2011 | 8.451 | 8.504 | 8.155 | 8.286 | 22,075,400 | +0.63(+8.18%) |
Feb 24, 2011 | 7.594 | 7.746 | 7.489 | 7.660 | 11,966,803 | +0.07(+0.87%) |
Feb 23, 2011 | 7.832 | 7.917 | 7.515 | 7.594 | 11,593,544 | -0.25(-3.19%) |
Feb 22, 2011 | 8.188 | 8.247 | 7.832 | 7.845 | 11,226,926 | -0.49(-5.85%) |
Feb 18, 2011 | 8.260 | 8.333 | 8.207 | 8.333 | 5,173,903 | +0.06(+0.72%) |
Feb 17, 2011 | 8.168 | 8.286 | 8.135 | 8.273 | 4,818,724 | +0.06(+0.72%) |
Feb 16, 2011 | 8.174 | 8.214 | 8.102 | 8.214 | 5,925,025 | +0.06(+0.73%) |
Feb 15, 2011 | 8.082 | 8.273 | 8.043 | 8.155 | 10,371,847 | +0.05(+0.57%) |
Feb 14, 2011 | 8.122 | 8.174 | 8.029 | 8.108 | 7,263,559 | -0.01(-0.08%) |
Feb 11, 2011 | 8.043 | 8.174 | 7.944 | 8.115 | 9,964,777 | +0.30(+3.79%) |
Feb 10, 2011 | 7.720 | 7.944 | 7.703 | 7.818 | 8,382,334 | +0.07(+0.94%) |
Feb 09, 2011 | 7.878 | 7.874 | 7.733 | 7.746 | 10,660,231 | -0.13(-1.67%) |
Feb 08, 2011 | 7.739 | 7.884 | 7.680 | 7.878 | 9,404,489 | +0.15(+1.96%) |
Feb 07, 2011 | 7.752 | 7.771 | 7.581 | 7.726 | 8,216,365 | -0.02(-0.26%) |
Feb 04, 2011 | 7.687 | 7.891 | 7.654 | 7.746 | 11,718,348 | +0.02(+0.26%) |
Feb 03, 2011 | 7.225 | 7.726 | 7.225 | 7.726 | 23,898,362 | +0.51(+7.13%) |
Feb 02, 2011 | 7.106 | 7.291 | 7.093 | 7.212 | 4,825,321 | +0.06(+0.83%) |
Feb 01, 2011 | 7.113 | 7.186 | 6.994 | 7.153 | 5,662,291 | +0.11(+1.50%) |
Jan 31, 2011 | 7.080 | 7.205 | 7.001 | 7.047 | 11,066,557 | -0.02(-0.28%) |
Jan 28, 2011 | 7.311 | 7.397 | 7.054 | 7.067 | 8,308,151 | -0.23(-3.16%) |
Jan 27, 2011 | 7.258 | 7.364 | 7.212 | 7.298 | 7,167,751 | +0.06(+0.82%) |
Jan 26, 2011 | 7.192 | 7.291 | 7.153 | 7.238 | 7,026,921 | +0.06(+0.83%) |
Jan 25, 2011 | 7.192 | 7.205 | 7.060 | 7.179 | 4,975,812 | -0.03(-0.37%) |
Jan 24, 2011 | 7.199 | 7.219 | 7.067 | 7.205 | 8,176,655 | -0.01(-0.09%) |
Jan 21, 2011 | 7.238 | 7.331 | 7.172 | 7.212 | 5,201,293 | +0.01(+0.09%) |
Jan 20, 2011 | 7.238 | 7.271 | 7.106 | 7.205 | 4,631,282 | -0.07(-1.00%) |
Jan 19, 2011 | 7.416 | 7.443 | 7.278 | 7.278 | 7,714,485 | -0.16(-2.21%) |
Jan 18, 2011 | 7.311 | 7.476 | 7.278 | 7.443 | 6,111,571 | +0.13(+1.71%) |
Jan 14, 2011 | 7.304 | 7.350 | 7.251 | 7.317 | 3,602,220 | -0.02(-0.27%) |
Jan 13, 2011 | 7.344 | 7.423 | 7.284 | 7.337 | 5,132,588 | +0.00(+0.00%) |
Jan 12, 2011 | 7.370 | 7.410 | 7.278 | 7.337 | 7,224,070 | +0.04(+0.54%) |
Jan 11, 2011 | 7.383 | 7.383 | 7.192 | 7.298 | 9,025,642 | -0.07(-0.90%) |
Jan 10, 2011 | 7.291 | 7.397 | 7.251 | 7.364 | 7,407,780 | +0.04(+0.54%) |
Jan 07, 2011 | 7.014 | 7.410 | 7.014 | 7.324 | 21,553,854 | +0.33(+4.71%) |
Jan 06, 2011 | 7.014 | 7.027 | 6.952 | 6.994 | 4,381,809 | +0.01(+0.09%) |
Jan 05, 2011 | 6.882 | 7.034 | 6.830 | 6.988 | 11,326,637 | +0.09(+1.24%) |
Jan 04, 2011 | 7.080 | 7.106 | 6.889 | 6.902 | 8,856,166 | -0.19(-2.70%) |
Jan 03, 2011 | 7.060 | 7.106 | 7.047 | 7.093 | 8,731,657 | +0.09(+1.32%) |
Dec 31, 2010 | 6.981 | 7.047 | 6.948 | 7.001 | 4,258,566 | -0.01(-0.09%) |
Dec 30, 2010 | 7.001 | 7.067 | 6.975 | 7.008 | 4,016,095 | +0.01(+0.09%) |
Dec 29, 2010 | 7.008 | 7.093 | 6.981 | 7.001 | 5,134,043 | +0.00(+0.00%) |
Dec 28, 2010 | 7.073 | 7.087 | 6.994 | 7.001 | 6,690,145 | -0.05(-0.65%) |
Dec 27, 2010 | 7.080 | 7.090 | 6.968 | 7.047 | 3,346,359 | -0.05(-0.65%) |
Dec 23, 2010 | 7.106 | 7.205 | 7.059 | 7.093 | 5,201,918 | -0.01(-0.19%) |
Dec 22, 2010 | 7.212 | 7.232 | 7.087 | 7.106 | 8,929,910 | -0.09(-1.19%) |
Dec 21, 2010 | 7.093 | 7.219 | 7.067 | 7.192 | 14,139,779 | +0.15(+2.06%) |
Dec 20, 2010 | 7.179 | 7.205 | 6.935 | 7.047 | 15,144,472 | -0.09(-1.29%) |
Dec 17, 2010 | 7.199 | 7.205 | 7.139 | 7.139 | 8,055,066 | -0.07(-1.01%) |
Dec 16, 2010 | 7.205 | 7.258 | 7.179 | 7.212 | 8,641,201 | +0.03(+0.37%) |
Dec 15, 2010 | 7.232 | 7.251 | 7.146 | 7.186 | 8,724,177 | -0.07(-0.91%) |
Dec 14, 2010 | 7.324 | 7.370 | 7.238 | 7.251 | 10,121,236 | -0.07(-0.99%) |
Dec 13, 2010 | 7.377 | 7.410 | 7.271 | 7.324 | 7,620,887 | +0.00(+0.00%) |
Dec 10, 2010 | 7.324 | 7.357 | 7.238 | 7.324 | 7,719,741 | +0.04(+0.54%) |
Dec 09, 2010 | 7.251 | 7.344 | 7.238 | 7.284 | 10,897,803 | +0.06(+0.82%) |
Dec 08, 2010 | 7.205 | 7.242 | 7.073 | 7.225 | 12,042,281 | +0.00(+0.00%) |
Dec 07, 2010 | 7.284 | 7.317 | 7.199 | 7.225 | 9,952,215 | +0.00(+0.00%) |
Dec 06, 2010 | 7.093 | 7.258 | 7.093 | 7.225 | 13,043,651 | +0.09(+1.29%) |
Dec 03, 2010 | 7.238 | 7.245 | 7.120 | 7.133 | 10,708,081 | -0.13(-1.81%) |
Dec 02, 2010 | 7.073 | 7.271 | 7.067 | 7.265 | 8,191,002 | +0.19(+2.70%) |
Dec 01, 2010 | 7.120 | 7.199 | 7.027 | 7.073 | 11,312,789 | +0.05(+0.75%) |
Nov 30, 2010 | 6.836 | 7.041 | 6.810 | 7.021 | 9,664,088 | +0.09(+1.24%) |
Nov 29, 2010 | 6.922 | 6.981 | 6.783 | 6.935 | 7,572,663 | -0.05(-0.75%) |
Nov 26, 2010 | 6.981 | 7.014 | 6.922 | 6.988 | 2,195,827 | -0.06(-0.84%) |
Nov 24, 2010 | 6.849 | 7.047 | 7.047 | 7.047 | 6,881,180 | +0.24(+3.59%) |
Nov 23, 2010 | 6.896 | 6.902 | 6.757 | 6.803 | 6,205,897 | -0.18(-2.64%) |
Nov 22, 2010 | 6.896 | 6.994 | 6.843 | 6.988 | 6,660,145 | +0.02(+0.28%) |
Nov 19, 2010 | 6.922 | 7.001 | 6.876 | 6.968 | 5,615,081 | +0.03(+0.38%) |
Nov 18, 2010 | 6.968 | 7.146 | 6.915 | 6.942 | 13,515,655 | +0.05(+0.67%) |
Nov 17, 2010 | 6.909 | 6.942 | 6.830 | 6.896 | 5,319,031 | -0.04(-0.57%) |
Nov 16, 2010 | 6.869 | 6.955 | 6.790 | 6.935 | 12,312,784 | -0.01(-0.10%) |
Nov 15, 2010 | 6.988 | 7.060 | 6.915 | 6.942 | 6,621,777 | -0.01(-0.09%) |
Nov 12, 2010 | 7.008 | 7.054 | 6.843 | 6.948 | 15,468,141 | -0.11(-1.50%) |
Nov 11, 2010 | 6.981 | 7.100 | 6.915 | 7.054 | 8,219,179 | +0.01(+0.19%) |
Nov 10, 2010 | 6.882 | 7.087 | 6.841 | 7.041 | 9,598,145 | +0.19(+2.79%) |
Nov 09, 2010 | 6.975 | 6.975 | 6.816 | 6.849 | 8,571,312 | -0.21(-2.99%) |
Nov 08, 2010 | 6.988 | 7.067 | 6.928 | 7.060 | 6,033,686 | +0.05(+0.66%) |
Nov 05, 2010 | 6.882 | 7.027 | 6.849 | 7.014 | 12,780,500 | +0.17(+2.50%) |
Nov 04, 2010 | 6.935 | 6.955 | 6.783 | 6.843 | 17,625,396 | +0.00(+0.00%) |
Nov 03, 2010 | 6.902 | 6.961 | 6.678 | 6.843 | 10,828,798 | -0.06(-0.86%) |
Nov 02, 2010 | 6.816 | 6.935 | 6.816 | 6.902 | 10,950,501 | +0.18(+2.65%) |
Nov 01, 2010 | 6.961 | 6.981 | 6.645 | 6.724 | 10,814,927 | -0.10(-1.45%) |
Oct 29, 2010 | 6.935 | 7.258 | 6.750 | 6.823 | 18,904,844 | -0.05(-0.67%) |
Oct 28, 2010 | 6.994 | 7.014 | 6.737 | 6.869 | 15,639,762 | -0.07(-0.95%) |
Oct 27, 2010 | 6.915 | 6.981 | 6.843 | 6.935 | 6,794,566 | -0.07(-0.94%) |
Oct 25, 2010 | 6.915 | 7.054 | 6.869 | 7.001 | 13,650,701 | +0.13(+1.82%) |
Oct 22, 2010 | 6.988 | 7.027 | 6.830 | 6.876 | 12,257,280 | -0.09(-1.32%) |
Oct 21, 2010 | 7.008 | 7.172 | 6.935 | 6.968 | 9,678,891 | -0.01(-0.09%) |
Oct 20, 2010 | 6.783 | 6.994 | 6.777 | 6.975 | 10,511,125 | +0.22(+3.32%) |
Oct 19, 2010 | 6.876 | 6.915 | 6.691 | 6.750 | 18,599,622 | -0.25(-3.58%) |
Oct 18, 2010 | 7.060 | 7.060 | 6.909 | 7.001 | 10,205,638 | -0.13(-1.76%) |
Oct 15, 2010 | 7.067 | 7.146 | 6.988 | 7.126 | 7,955,844 | +0.16(+2.37%) |
Oct 14, 2010 | 7.093 | 7.133 | 6.935 | 6.961 | 9,320,808 | -0.11(-1.58%) |
Oct 13, 2010 | 7.100 | 7.205 | 6.981 | 7.073 | 8,538,595 | +0.05(+0.75%) |
Oct 12, 2010 | 6.988 | 7.186 | 6.856 | 7.021 | 8,719,440 | -0.04(-0.56%) |
Oct 11, 2010 | 6.909 | 7.139 | 6.882 | 7.060 | 6,945,070 | +0.16(+2.29%) |
Oct 08, 2010 | 6.902 | 6.928 | 6.704 | 6.902 | 8,819,966 | +0.15(+2.15%) |
Oct 07, 2010 | 6.777 | 6.816 | 6.698 | 6.757 | 8,064,484 | +0.00(+0.00%) |
Oct 06, 2010 | 6.915 | 6.922 | 6.704 | 6.757 | 8,363,272 | -0.16(-2.29%) |
Oct 05, 2010 | 6.658 | 6.948 | 6.658 | 6.915 | 11,077,076 | +0.34(+5.11%) |
Oct 04, 2010 | 6.652 | 6.698 | 6.500 | 6.579 | 7,958,946 | -0.11(-1.67%) |
Oct 01, 2010 | 6.691 | 6.718 | 6.572 | 6.691 | 6,423,980 | +0.06(+0.94%) |
Sep 30, 2010 | 6.614 | 6.747 | 6.566 | 6.629 | 5,439,246 | +0.01(+0.15%) |
Sep 29, 2010 | 6.605 | 6.724 | 6.546 | 6.619 | 8,309,706 | -0.06(-0.89%) |
Sep 28, 2010 | 6.718 | 6.718 | 6.546 | 6.678 | 8,158,984 | -0.03(-0.39%) |
Sep 27, 2010 | 6.605 | 6.790 | 6.579 | 6.704 | 8,017,211 | +0.07(+0.99%) |
Sep 24, 2010 | 6.474 | 6.665 | 6.408 | 6.638 | 13,393,032 | +0.28(+4.46%) |
Sep 23, 2010 | 6.355 | 6.645 | 6.216 | 6.355 | 10,173,473 | -0.01(-0.10%) |
Sep 22, 2010 | 6.421 | 6.487 | 6.269 | 6.362 | 6,747,108 | -0.07(-1.13%) |
Sep 21, 2010 | 6.546 | 6.586 | 6.362 | 6.434 | 5,778,790 | -0.09(-1.31%) |
Sep 20, 2010 | 6.375 | 6.566 | 6.329 | 6.520 | 9,372,191 | +0.16(+2.49%) |
Sep 17, 2010 | 6.362 | 6.388 | 6.118 | 6.362 | 15,477,669 | +0.15(+2.33%) |
Sep 15, 2010 | 6.282 | 6.322 | 6.144 | 6.216 | 10,255,389 | -0.09(-1.46%) |
Sep 14, 2010 | 6.329 | 6.441 | 6.302 | 6.309 | 7,795,902 | -0.03(-0.42%) |
Sep 13, 2010 | 6.342 | 6.460 | 6.276 | 6.335 | 9,928,096 | +0.05(+0.73%) |
Sep 10, 2010 | 6.085 | 6.305 | 6.085 | 6.289 | 10,069,873 | +0.22(+3.58%) |
Sep 09, 2010 | 6.170 | 6.170 | 6.042 | 6.071 | 6,903,100 | +0.02(+0.33%) |
Sep 08, 2010 | 5.992 | 6.091 | 5.946 | 6.052 | 6,287,652 | +0.12(+2.00%) |
Sep 07, 2010 | 5.966 | 6.065 | 5.926 | 5.933 | 791 | -0.13(-2.17%) |
Sep 03, 2010 | 6.052 | 6.091 | 5.933 | 6.065 | 6,129,923 | +0.11(+1.88%) |
Sep 02, 2010 | 5.854 | 6.006 | 5.768 | 5.953 | 329 | +0.15(+2.50%) |
Sep 01, 2010 | 5.722 | 5.861 | 5.656 | 5.808 | 7,280,760 | +0.19(+3.40%) |
Aug 31, 2010 | 5.603 | 5.669 | 5.537 | 5.617 | 112,324 | +0.02(+0.35%) |
Aug 30, 2010 | 5.709 | 5.742 | 5.554 | 5.597 | 13,062,150 | -0.16(-2.75%) |
Aug 27, 2010 | 5.729 | 5.803 | 5.636 | 5.755 | 15,552,035 | +0.19(+3.44%) |
Aug 26, 2010 | 5.564 | 5.702 | 5.551 | 5.564 | 1,213 | -0.07(-1.29%) |
Aug 25, 2010 | 5.491 | 5.663 | 5.458 | 5.636 | 6,880,558 | +0.08(+1.42%) |
Aug 24, 2010 | 5.425 | 5.650 | 5.399 | 5.557 | 990 | +0.01(+0.24%) |
Aug 23, 2010 | 5.696 | 5.715 | 5.505 | 5.544 | 6,539,446 | -0.11(-1.87%) |
Aug 20, 2010 | 5.564 | 5.709 | 5.518 | 5.650 | 6,763,792 | +0.03(+0.47%) |
Aug 19, 2010 | 5.669 | 5.722 | 5.577 | 5.623 | 990 | -0.08(-1.39%) |
Aug 18, 2010 | 5.702 | 5.834 | 5.603 | 5.702 | 7,061,956 | -0.01(-0.12%) |
Aug 17, 2010 | 5.683 | 5.768 | 5.640 | 5.709 | 5,990,394 | +0.06(+1.05%) |
Aug 16, 2010 | 5.630 | 5.715 | 5.597 | 5.650 | 6,824,042 | -0.05(-0.81%) |
Aug 13, 2010 | 5.696 | 5.768 | 5.669 | 5.696 | 4,092,481 | -0.03(-0.58%) |
Aug 12, 2010 | 5.729 | 5.808 | 5.650 | 5.729 | 10,474,848 | -0.13(-2.25%) |
Aug 11, 2010 | 5.953 | 6.052 | 5.834 | 5.861 | 9,386,230 | -0.40(-6.32%) |
Aug 10, 2010 | 6.256 | 6.296 | 6.128 | 6.256 | 303 | -0.07(-1.04%) |
Aug 09, 2010 | 6.184 | 6.322 | 6.091 | 6.322 | 9,165,788 | +0.20(+3.23%) |
Aug 06, 2010 | 6.124 | 6.184 | 5.973 | 6.124 | 14,141,486 | -0.07(-1.06%) |
Aug 05, 2010 | 5.979 | 6.296 | 5.953 | 6.190 | 11,723,581 | +0.15(+2.51%) |
Aug 04, 2010 | 5.946 | 6.058 | 5.926 | 6.039 | 7,842,505 | +0.15(+2.46%) |
Aug 03, 2010 | 5.999 | 6.045 | 5.847 | 5.893 | 12,354,755 | -0.18(-2.93%) |
Aug 02, 2010 | 6.157 | 6.197 | 6.039 | 6.071 | 13,275,570 | +0.05(+0.77%) |
Jul 30, 2010 | 6.038 | 6.098 | 5.478 | 6.025 | 12,162,015 | +0.11(+1.78%) |
Jul 29, 2010 | 5.999 | 6.025 | 5.630 | 5.920 | 606 | +0.44(+7.93%) |
Jul 28, 2010 | 5.485 | 5.511 | 5.406 | 5.485 | 593 | +0.00(+0.00%) |
Jul 27, 2010 | 5.485 | 5.564 | 5.445 | 5.485 | 791 | -0.04(-0.72%) |
Jul 26, 2010 | 5.399 | 5.524 | 5.346 | 5.524 | 7,848,134 | +0.13(+2.44%) |
Jul 23, 2010 | 5.274 | 5.439 | 5.261 | 5.392 | 8,186,516 | +0.10(+1.87%) |
Jul 22, 2010 | 5.122 | 5.320 | 5.122 | 5.294 | 4,533,179 | +0.26(+5.10%) |
Jul 21, 2010 | 5.195 | 5.208 | 5.023 | 5.036 | 7,826,547 | -0.16(-3.05%) |
Jul 20, 2010 | 5.195 | 5.261 | 4.944 | 5.195 | 11,657,161 | +0.22(+4.51%) |
Jul 19, 2010 | 4.845 | 4.985 | 4.832 | 4.971 | 8,371,136 | +0.15(+3.01%) |
Jul 16, 2010 | 4.826 | 5.129 | 4.819 | 4.826 | 10,332,734 | -0.34(-6.51%) |
Jul 15, 2010 | 5.182 | 5.221 | 5.050 | 5.162 | 4,824,350 | -0.01(-0.25%) |
Jul 14, 2010 | 5.168 | 5.201 | 5.083 | 5.175 | 6,676,132 | -0.03(-0.63%) |
Jul 13, 2010 | 5.129 | 5.208 | 5.043 | 5.208 | 14,799,104 | +0.18(+3.61%) |
Jul 12, 2010 | 5.050 | 5.142 | 4.990 | 5.027 | 5,142,691 | -0.06(-1.23%) |
Jul 09, 2010 | 5.089 | 5.109 | 4.997 | 5.089 | 5,283,348 | +0.06(+1.18%) |
Jul 08, 2010 | 4.938 | 5.056 | 4.865 | 5.030 | 11,718,102 | +0.21(+4.38%) |
Jul 07, 2010 | 4.707 | 4.845 | 4.654 | 4.819 | 7,810,571 | +0.14(+2.96%) |
Jul 06, 2010 | 4.621 | 4.773 | 4.608 | 4.681 | 500 | +0.11(+2.45%) |
Jul 02, 2010 | 4.568 | 4.746 | 4.522 | 4.568 | 7,047,267 | -0.05(-1.00%) |