Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.364 | 7.384 | 7.284 | 7.367 | 15,923 | +0.03(+0.43%) |
Aug 30, 2010 | 7.358 | 7.427 | 7.333 | 7.336 | 1,610,796 | -0.02(-0.31%) |
Aug 27, 2010 | 7.358 | 7.375 | 7.273 | 7.358 | 1,788,454 | +0.04(+0.58%) |
Aug 26, 2010 | 7.367 | 7.367 | 7.284 | 7.316 | 1,564,330 | -0.05(-0.66%) |
Aug 25, 2010 | 7.284 | 7.364 | 7.261 | 7.364 | 1,375,882 | +0.03(+0.47%) |
Aug 24, 2010 | 7.330 | 7.355 | 7.261 | 7.330 | 354 | -0.02(-0.27%) |
Aug 23, 2010 | 7.364 | 7.435 | 7.336 | 7.350 | 1,436,724 | -0.01(-0.12%) |
Aug 20, 2010 | 7.347 | 7.452 | 7.257 | 7.358 | 2,275,280 | +0.01(+0.19%) |
Aug 19, 2010 | 7.116 | 7.430 | 6.966 | 7.344 | 354 | +0.23(+3.20%) |
Aug 18, 2010 | 7.042 | 7.145 | 7.039 | 7.116 | 3,207,294 | +0.04(+0.52%) |
Aug 17, 2010 | 6.991 | 7.093 | 6.928 | 7.079 | 1,795,581 | +0.13(+1.89%) |
Aug 16, 2010 | 6.840 | 7.005 | 6.794 | 6.948 | 2,582,398 | +0.11(+1.58%) |
Aug 13, 2010 | 6.840 | 6.891 | 6.777 | 6.840 | 1,464,697 | +0.03(+0.50%) |
Aug 12, 2010 | 6.677 | 6.817 | 6.634 | 6.805 | 1,770,983 | +0.11(+1.66%) |
Aug 11, 2010 | 6.743 | 6.788 | 6.694 | 6.694 | 1,875,863 | -0.11(-1.55%) |
Aug 10, 2010 | 6.697 | 6.851 | 6.689 | 6.800 | 2,295,137 | +0.03(+0.46%) |
Aug 09, 2010 | 6.706 | 6.785 | 6.652 | 6.768 | 2,436,913 | +0.09(+1.41%) |
Aug 06, 2010 | 6.674 | 6.686 | 6.546 | 6.674 | 3,785,661 | -0.03(-0.51%) |
Aug 05, 2010 | 6.945 | 6.945 | 6.697 | 6.709 | 4,278,925 | -0.28(-4.07%) |
Aug 04, 2010 | 6.971 | 7.002 | 6.931 | 6.994 | 929,701 | +0.05(+0.78%) |
Aug 03, 2010 | 6.897 | 6.999 | 6.871 | 6.939 | 1,639,317 | +0.03(+0.41%) |
Aug 02, 2010 | 6.974 | 6.979 | 6.891 | 6.911 | 1,488,214 | +0.01(+0.08%) |
Jul 30, 2010 | 6.905 | 6.931 | 6.842 | 6.905 | 1,822,649 | -0.01(-0.08%) |
Jul 29, 2010 | 6.999 | 7.013 | 6.880 | 6.911 | 1,597,174 | -0.06(-0.90%) |
Jul 28, 2010 | 7.051 | 7.056 | 6.956 | 6.974 | 1,499,945 | -0.07(-1.05%) |
Jul 27, 2010 | 7.065 | 7.070 | 7.022 | 7.048 | 1,909,113 | +0.02(+0.32%) |
Jul 26, 2010 | 6.974 | 7.053 | 6.945 | 7.025 | 1,490,176 | +0.07(+1.02%) |
Jul 23, 2010 | 6.902 | 6.954 | 6.860 | 6.954 | 2,072,238 | +0.05(+0.74%) |
Jul 22, 2010 | 6.894 | 6.902 | 6.831 | 6.902 | 1,648,798 | +0.06(+0.87%) |
Jul 21, 2010 | 6.991 | 6.994 | 6.834 | 6.842 | 1,460,311 | -0.15(-2.20%) |
Jul 20, 2010 | 6.968 | 6.999 | 6.885 | 6.996 | 927,792 | +0.00(+0.04%) |
Jul 19, 2010 | 6.971 | 7.042 | 6.937 | 6.994 | 1,313,998 | +0.05(+0.78%) |
Jul 16, 2010 | 6.939 | 7.051 | 6.931 | 6.939 | 1,473,729 | -0.11(-1.58%) |
Jul 15, 2010 | 7.048 | 7.076 | 6.922 | 7.051 | 2,030,495 | +0.02(+0.24%) |
Jul 14, 2010 | 7.051 | 7.062 | 7.005 | 7.033 | 984,090 | -0.04(-0.56%) |
Jul 13, 2010 | 7.142 | 7.167 | 7.070 | 7.073 | 1,677,561 | -0.04(-0.58%) |
Jul 12, 2010 | 7.167 | 7.167 | 7.096 | 7.115 | 1,346,649 | -0.05(-0.74%) |
Jul 09, 2010 | 7.167 | 7.193 | 7.142 | 7.167 | 886,720 | +0.00(+0.04%) |
Jul 08, 2010 | 7.130 | 7.190 | 7.122 | 7.165 | 1,993,946 | +0.07(+0.92%) |
Jul 07, 2010 | 7.025 | 7.102 | 6.999 | 7.099 | 1,466,389 | +0.09(+1.30%) |
Jul 06, 2010 | 6.880 | 7.008 | 6.868 | 7.008 | 5,986 | +0.14(+2.08%) |
Jul 02, 2010 | 6.865 | 6.899 | 6.828 | 6.865 | 1,325,711 | +0.01(+0.08%) |
Jul 01, 2010 | 6.956 | 6.956 | 6.748 | 6.860 | 2,656,953 | -0.10(-1.47%) |
Jun 30, 2010 | 6.976 | 7.033 | 6.939 | 6.962 | 5,059 | -0.04(-0.57%) |
Jun 29, 2010 | 7.002 | 7.031 | 6.942 | 7.002 | 701 | +0.04(+0.53%) |
Jun 25, 2010 | 6.965 | 7.008 | 6.885 | 6.965 | 5,627,901 | +0.07(+1.03%) |
Jun 24, 2010 | 6.891 | 6.951 | 6.865 | 6.894 | 2,468,669 | -0.03(-0.37%) |
Jun 23, 2010 | 7.062 | 7.062 | 6.917 | 6.919 | 2,079,150 | -0.15(-2.10%) |
Jun 22, 2010 | 7.184 | 7.241 | 7.065 | 7.068 | 2,216,852 | -0.12(-1.63%) |
Jun 21, 2010 | 7.259 | 7.270 | 7.167 | 7.184 | 1,475,140 | -0.02(-0.32%) |
Jun 18, 2010 | 7.207 | 7.256 | 7.196 | 7.207 | 1,643,601 | -0.05(-0.63%) |
Jun 17, 2010 | 7.253 | 7.296 | 7.222 | 7.253 | 1,410,179 | +0.02(+0.32%) |
Jun 16, 2010 | 7.202 | 7.287 | 7.122 | 7.230 | 2,190,462 | +0.05(+0.63%) |
Jun 15, 2010 | 7.148 | 7.184 | 7.105 | 7.184 | 1,568,595 | +0.09(+1.28%) |
Jun 14, 2010 | 7.100 | 7.119 | 7.060 | 7.094 | 969,067 | +0.05(+0.64%) |
Jun 11, 2010 | 6.981 | 7.066 | 6.964 | 7.049 | 1,012,159 | +0.03(+0.44%) |
Jun 10, 2010 | 7.086 | 7.105 | 6.998 | 7.018 | 2,276,587 | -0.01(-0.12%) |
Jun 09, 2010 | 7.040 | 7.117 | 7.004 | 7.026 | 3,714,728 | -0.01(-0.08%) |
Jun 08, 2010 | 6.987 | 7.063 | 6.955 | 7.032 | 1,886,610 | +0.03(+0.48%) |
Jun 07, 2010 | 7.012 | 7.125 | 6.998 | 6.998 | 2,358,846 | +0.00(+0.00%) |
Jun 04, 2010 | 6.998 | 7.074 | 6.879 | 6.998 | 4,306,469 | -0.01(-0.12%) |
Jun 03, 2010 | 6.998 | 7.032 | 6.953 | 7.006 | 3,139,961 | +0.00(+0.00%) |
Jun 02, 2010 | 6.890 | 7.006 | 6.879 | 7.006 | 3,239,221 | +0.12(+1.72%) |
Jun 01, 2010 | 6.964 | 6.981 | 6.865 | 6.888 | 4,275,780 | -0.10(-1.42%) |
May 28, 2010 | 6.987 | 7.111 | 6.984 | 6.987 | 3,998,266 | -0.15(-2.10%) |
May 27, 2010 | 7.221 | 7.261 | 7.033 | 7.136 | 3,457,377 | +0.01(+0.20%) |
May 26, 2010 | 7.303 | 7.334 | 7.111 | 7.122 | 4,088,107 | -0.17(-2.33%) |
May 25, 2010 | 7.241 | 7.462 | 7.241 | 7.292 | 6,310,306 | -0.06(-0.81%) |
May 24, 2010 | 7.252 | 7.399 | 7.241 | 7.351 | 1,905,029 | +0.05(+0.66%) |
May 21, 2010 | 7.283 | 7.340 | 7.213 | 7.303 | 4,172,004 | -0.02(-0.31%) |
May 20, 2010 | 7.363 | 7.380 | 7.312 | 7.326 | 3,935,254 | -0.18(-2.37%) |
May 19, 2010 | 7.643 | 7.651 | 7.487 | 7.504 | 3,134,436 | -0.14(-1.78%) |
May 18, 2010 | 7.592 | 7.693 | 7.572 | 7.640 | 3,927,601 | +0.10(+1.35%) |
May 17, 2010 | 7.419 | 7.545 | 7.405 | 7.538 | 3,064,217 | +0.14(+1.87%) |
May 14, 2010 | 7.399 | 7.532 | 7.385 | 7.399 | 1,646,253 | -0.14(-1.80%) |
May 13, 2010 | 7.495 | 7.583 | 7.467 | 7.535 | 3,357,077 | +0.02(+0.23%) |
May 12, 2010 | 7.640 | 7.645 | 7.501 | 7.518 | 1,555,559 | -0.09(-1.23%) |
May 11, 2010 | 7.538 | 7.634 | 7.515 | 7.611 | 1,469,364 | +0.13(+1.74%) |
May 10, 2010 | 7.450 | 7.481 | 7.430 | 7.481 | 1,756,410 | +0.15(+2.04%) |
May 07, 2010 | 7.351 | 7.433 | 7.315 | 7.332 | 4,258,783 | -0.03(-0.38%) |
May 06, 2010 | 7.577 | 7.645 | 7.235 | 7.360 | 6,066,490 | -0.09(-1.21%) |
May 05, 2010 | 7.464 | 7.586 | 7.448 | 7.450 | 2,539,434 | -0.03(-0.45%) |
May 04, 2010 | 7.425 | 7.507 | 7.348 | 7.484 | 1,639,243 | +0.00(+0.00%) |
May 03, 2010 | 7.450 | 7.510 | 7.419 | 7.484 | 2,362,188 | +0.03(+0.42%) |
Apr 30, 2010 | 7.433 | 7.521 | 7.433 | 7.453 | 1,871,829 | +0.03(+0.34%) |
Apr 29, 2010 | 7.357 | 7.428 | 7.346 | 7.428 | 1,793,620 | +0.09(+1.19%) |
Apr 28, 2010 | 7.309 | 7.371 | 7.250 | 7.340 | 2,449,052 | +0.03(+0.35%) |
Apr 27, 2010 | 7.337 | 7.354 | 7.289 | 7.315 | 1,892,810 | -0.03(-0.39%) |
Apr 26, 2010 | 7.247 | 7.365 | 7.247 | 7.343 | 1,252,979 | +0.05(+0.74%) |
Apr 23, 2010 | 7.283 | 7.295 | 7.176 | 7.289 | 1,131,681 | +0.05(+0.62%) |
Apr 22, 2010 | 7.148 | 7.250 | 7.139 | 7.244 | 1,059,057 | +0.07(+0.91%) |
Apr 21, 2010 | 7.190 | 7.190 | 7.151 | 7.179 | 592,338 | -0.01(-0.08%) |
Apr 20, 2010 | 7.199 | 7.207 | 7.153 | 7.184 | 787,084 | -0.00(-0.04%) |
Apr 19, 2010 | 7.156 | 7.199 | 7.139 | 7.187 | 816,302 | +0.00(+0.04%) |
Apr 16, 2010 | 7.119 | 7.193 | 7.083 | 7.184 | 1,357,261 | +0.05(+0.63%) |
Apr 15, 2010 | 7.156 | 7.165 | 7.100 | 7.139 | 909,072 | -0.04(-0.59%) |
Apr 14, 2010 | 7.190 | 7.190 | 7.114 | 7.182 | 1,717,162 | +0.01(+0.12%) |
Apr 13, 2010 | 7.125 | 7.201 | 7.102 | 7.173 | 1,887,957 | +0.05(+0.67%) |
Apr 12, 2010 | 7.063 | 7.125 | 7.049 | 7.125 | 2,030,656 | +0.05(+0.72%) |
Apr 09, 2010 | 7.001 | 7.086 | 6.950 | 7.074 | 1,749,209 | +0.09(+1.25%) |
Apr 08, 2010 | 6.936 | 7.006 | 6.910 | 6.987 | 1,257,397 | +0.03(+0.41%) |
Apr 07, 2010 | 6.975 | 6.995 | 6.916 | 6.958 | 1,933,019 | -0.02(-0.28%) |
Apr 06, 2010 | 6.953 | 6.995 | 6.938 | 6.978 | 1,900,018 | +0.02(+0.24%) |
Apr 05, 2010 | 6.984 | 6.998 | 6.930 | 6.961 | 2,646,539 | -0.02(-0.28%) |
Apr 01, 2010 | 7.032 | 6.981 | 6.981 | 6.981 | 5,241,526 | -0.01(-0.20%) |
Mar 31, 2010 | 7.100 | 7.100 | 6.987 | 6.995 | 1,738,358 | -0.11(-1.51%) |
Mar 30, 2010 | 7.105 | 7.134 | 7.069 | 7.102 | 1,589,370 | -0.01(-0.20%) |
Mar 29, 2010 | 7.156 | 7.184 | 7.094 | 7.117 | 1,691,004 | -0.03(-0.40%) |
Mar 26, 2010 | 7.131 | 7.145 | 7.102 | 7.145 | 1,261,616 | +0.02(+0.24%) |
Mar 25, 2010 | 7.255 | 7.255 | 7.128 | 7.128 | 1,775,869 | -0.09(-1.29%) |
Mar 24, 2010 | 7.201 | 7.244 | 7.187 | 7.221 | 1,678,554 | -0.00(-0.04%) |
Mar 23, 2010 | 7.159 | 7.235 | 7.117 | 7.224 | 2,057,232 | +0.05(+0.71%) |
Mar 22, 2010 | 7.196 | 7.196 | 7.134 | 7.173 | 1,471,256 | -0.03(-0.43%) |
Mar 19, 2010 | 7.210 | 7.247 | 7.179 | 7.204 | 2,198,268 | +0.02(+0.24%) |
Mar 18, 2010 | 7.131 | 7.213 | 7.131 | 7.187 | 2,509,884 | +0.07(+0.91%) |
Mar 17, 2010 | 7.153 | 7.153 | 7.108 | 7.122 | 1,927,449 | -0.02(-0.28%) |
Mar 16, 2010 | 7.145 | 7.155 | 7.117 | 7.142 | 2,305,904 | +0.03(+0.36%) |
Mar 15, 2010 | 7.122 | 7.122 | 7.102 | 7.117 | 1,697,144 | -0.03(-0.47%) |
Mar 12, 2010 | 7.165 | 7.187 | 7.134 | 7.151 | 1,763,692 | -0.01(-0.16%) |
Mar 11, 2010 | 7.029 | 7.196 | 6.998 | 7.162 | 2,393,308 | +0.09(+1.32%) |
Mar 10, 2010 | 7.046 | 7.074 | 6.950 | 7.069 | 2,593,095 | +0.02(+0.28%) |
Mar 09, 2010 | 7.148 | 7.193 | 7.035 | 7.049 | 4,156,841 | -0.12(-1.66%) |
Mar 08, 2010 | 7.286 | 7.286 | 7.156 | 7.168 | 2,935,071 | -0.10(-1.44%) |
Mar 05, 2010 | 7.241 | 7.286 | 7.196 | 7.272 | 2,096,865 | +0.04(+0.59%) |
Mar 04, 2010 | 7.255 | 7.258 | 7.182 | 7.230 | 1,845,275 | -0.03(-0.39%) |
Mar 03, 2010 | 7.289 | 7.303 | 7.227 | 7.258 | 1,597,052 | -0.04(-0.54%) |
Mar 02, 2010 | 7.303 | 7.365 | 7.283 | 7.298 | 1,526,578 | +0.02(+0.27%) |
Mar 01, 2010 | 7.187 | 7.298 | 7.184 | 7.278 | 1,594,205 | +0.07(+0.98%) |
Feb 26, 2010 | 7.266 | 7.320 | 7.187 | 7.207 | 1,705,752 | -0.03(-0.41%) |
Feb 25, 2010 | 7.181 | 7.256 | 7.144 | 7.237 | 2,286,690 | -0.01(-0.12%) |
Feb 24, 2010 | 7.251 | 7.282 | 7.174 | 7.245 | 1,916,095 | +0.02(+0.23%) |
Feb 23, 2010 | 7.313 | 7.350 | 7.200 | 7.228 | 2,340,930 | -0.08(-1.04%) |
Feb 22, 2010 | 7.425 | 7.490 | 7.296 | 7.304 | 2,667,012 | -0.12(-1.59%) |
Feb 19, 2010 | 7.256 | 7.422 | 7.245 | 7.422 | 2,064,894 | +0.18(+2.44%) |
Feb 18, 2010 | 7.237 | 7.307 | 7.228 | 7.245 | 1,674,797 | +0.02(+0.23%) |
Feb 17, 2010 | 7.189 | 7.228 | 7.155 | 7.228 | 1,650,949 | +0.07(+0.94%) |
Feb 16, 2010 | 7.136 | 7.172 | 7.049 | 7.161 | 2,713,422 | +0.04(+0.51%) |
Feb 12, 2010 | 7.063 | 7.124 | 7.124 | 7.124 | 8,208,044 | +0.04(+0.59%) |
Feb 11, 2010 | 6.981 | 7.094 | 6.939 | 7.082 | 1,847,134 | +0.07(+1.04%) |
Feb 10, 2010 | 7.021 | 7.040 | 6.953 | 7.009 | 829,340 | -0.01(-0.20%) |
Feb 09, 2010 | 6.976 | 7.054 | 6.905 | 7.023 | 1,919,603 | +0.14(+2.08%) |
Feb 08, 2010 | 6.846 | 7.023 | 6.846 | 6.880 | 3,099,161 | +0.03(+0.45%) |
Feb 05, 2010 | 6.818 | 6.866 | 6.729 | 6.849 | 5,705,848 | +0.04(+0.62%) |
Feb 04, 2010 | 7.029 | 7.046 | 6.790 | 6.807 | 4,177,545 | -0.26(-3.73%) |
Feb 03, 2010 | 7.023 | 7.116 | 6.950 | 7.071 | 2,921,949 | +0.02(+0.32%) |
Feb 02, 2010 | 7.051 | 7.161 | 7.012 | 7.049 | 2,142,410 | +0.07(+0.93%) |
Feb 01, 2010 | 6.880 | 7.065 | 6.838 | 6.983 | 3,414,361 | +0.16(+2.38%) |
Jan 29, 2010 | 6.785 | 6.928 | 6.733 | 6.821 | 2,591,156 | +0.05(+0.79%) |
Jan 28, 2010 | 6.762 | 6.810 | 6.706 | 6.768 | 1,673,440 | +0.03(+0.42%) |
Jan 27, 2010 | 6.762 | 6.807 | 6.695 | 6.740 | 2,834,755 | -0.05(-0.70%) |
Jan 26, 2010 | 6.832 | 6.832 | 6.698 | 6.787 | 2,765,053 | -0.06(-0.82%) |
Jan 25, 2010 | 6.925 | 6.925 | 6.776 | 6.844 | 2,284,670 | -0.04(-0.53%) |
Jan 22, 2010 | 7.015 | 7.035 | 6.877 | 6.880 | 2,726,124 | -0.14(-2.00%) |
Jan 21, 2010 | 7.057 | 7.102 | 6.992 | 7.021 | 1,705,343 | -0.02(-0.28%) |
Jan 20, 2010 | 7.026 | 7.054 | 6.950 | 7.040 | 1,347,785 | +0.01(+0.08%) |
Jan 19, 2010 | 7.004 | 7.074 | 6.978 | 7.035 | 1,657,166 | +0.02(+0.24%) |
Jan 15, 2010 | 7.032 | 7.018 | 7.018 | 7.018 | 2,789,666 | -0.04(-0.52%) |
Jan 14, 2010 | 7.023 | 7.068 | 6.995 | 7.054 | 1,294,819 | +0.01(+0.08%) |
Jan 13, 2010 | 6.984 | 7.060 | 6.984 | 7.049 | 1,366,993 | +0.08(+1.17%) |
Jan 12, 2010 | 6.942 | 7.029 | 6.911 | 6.967 | 894,381 | +0.03(+0.36%) |
Jan 11, 2010 | 7.009 | 7.037 | 6.936 | 6.942 | 1,552,677 | -0.03(-0.44%) |
Jan 08, 2010 | 6.953 | 6.973 | 6.905 | 6.973 | 895,951 | +0.01(+0.12%) |
Jan 07, 2010 | 6.846 | 7.021 | 6.824 | 6.964 | 3,489,473 | +0.09(+1.35%) |
Jan 06, 2010 | 6.802 | 6.877 | 6.782 | 6.872 | 2,114,125 | +0.08(+1.12%) |
Jan 05, 2010 | 6.757 | 6.818 | 6.701 | 6.796 | 2,080,110 | +0.08(+1.13%) |
Jan 04, 2010 | 6.681 | 6.723 | 6.670 | 6.720 | 1,238,218 | +0.05(+0.72%) |
Dec 31, 2009 | 6.720 | 6.672 | 6.672 | 6.672 | 2,330,301 | -0.03(-0.50%) |
Dec 30, 2009 | 6.717 | 6.759 | 6.678 | 6.706 | 1,175,634 | -0.02(-0.25%) |
Dec 29, 2009 | 6.743 | 6.799 | 6.703 | 6.723 | 1,542,884 | -0.03(-0.42%) |
Dec 28, 2009 | 6.737 | 6.768 | 6.703 | 6.751 | 1,413,012 | +0.02(+0.29%) |
Dec 24, 2009 | 6.729 | 6.734 | 6.703 | 6.731 | 323,119 | +0.03(+0.38%) |
Dec 23, 2009 | 6.731 | 6.745 | 6.686 | 6.706 | 2,265,794 | -0.04(-0.54%) |
Dec 22, 2009 | 6.670 | 6.743 | 6.616 | 6.743 | 2,190,796 | +0.06(+0.97%) |
Dec 21, 2009 | 6.689 | 6.740 | 6.639 | 6.678 | 1,528,587 | +0.03(+0.38%) |
Dec 18, 2009 | 6.625 | 6.653 | 6.591 | 6.653 | 2,177,549 | +0.05(+0.72%) |
Dec 17, 2009 | 6.661 | 6.664 | 6.585 | 6.605 | 1,501,007 | -0.07(-1.05%) |
Dec 16, 2009 | 6.655 | 6.714 | 6.639 | 6.675 | 2,634,048 | +0.04(+0.55%) |
Dec 15, 2009 | 6.577 | 6.639 | 6.535 | 6.639 | 2,734,382 | +0.06(+0.98%) |
Dec 14, 2009 | 6.543 | 6.578 | 6.540 | 6.574 | 1,355,627 | +0.03(+0.47%) |
Dec 11, 2009 | 6.470 | 6.543 | 6.442 | 6.543 | 1,431,518 | +0.09(+1.44%) |
Dec 10, 2009 | 6.422 | 6.473 | 6.411 | 6.450 | 1,247,882 | +0.06(+1.01%) |
Dec 09, 2009 | 6.473 | 6.487 | 6.386 | 6.386 | 1,462,741 | -0.07(-1.09%) |
Dec 08, 2009 | 6.459 | 6.498 | 6.389 | 6.456 | 1,363,899 | -0.03(-0.48%) |
Dec 07, 2009 | 6.524 | 6.538 | 6.456 | 6.487 | 2,037,389 | -0.01(-0.17%) |
Dec 04, 2009 | 6.526 | 6.568 | 6.463 | 6.498 | 2,690,735 | -0.00(-0.04%) |
Dec 03, 2009 | 6.476 | 6.552 | 6.462 | 6.501 | 2,301,496 | +0.02(+0.30%) |
Dec 02, 2009 | 6.450 | 6.495 | 6.428 | 6.481 | 2,565,225 | +0.00(+0.04%) |
Dec 01, 2009 | 6.431 | 6.483 | 6.406 | 6.479 | 1,926,743 | +0.05(+0.79%) |
Nov 30, 2009 | 6.397 | 6.467 | 6.397 | 6.428 | 2,339,100 | +0.02(+0.26%) |
Nov 27, 2009 | 6.389 | 6.462 | 6.355 | 6.411 | 594,394 | -0.06(-0.87%) |
Nov 25, 2009 | 6.507 | 6.507 | 6.431 | 6.467 | 1,944,295 | -0.01(-0.13%) |
Nov 24, 2009 | 6.529 | 6.529 | 6.422 | 6.476 | 1,640,889 | -0.04(-0.60%) |
Nov 23, 2009 | 6.501 | 6.597 | 6.473 | 6.515 | 1,721,239 | +0.04(+0.69%) |
Nov 20, 2009 | 6.450 | 6.571 | 6.431 | 6.470 | 2,156,511 | +0.01(+0.09%) |
Nov 19, 2009 | 6.450 | 6.470 | 6.369 | 6.465 | 1,843,256 | +0.01(+0.13%) |
Nov 18, 2009 | 6.431 | 6.487 | 6.428 | 6.456 | 1,581,492 | +0.02(+0.26%) |
Nov 17, 2009 | 6.397 | 6.481 | 6.394 | 6.439 | 1,770,676 | +0.03(+0.39%) |
Nov 16, 2009 | 6.321 | 6.467 | 6.310 | 6.414 | 3,404,493 | +0.11(+1.78%) |
Nov 13, 2009 | 6.187 | 6.302 | 6.164 | 6.302 | 3,238,990 | +0.08(+1.31%) |
Nov 12, 2009 | 6.257 | 6.335 | 6.150 | 6.220 | 5,624,857 | -0.08(-1.34%) |
Nov 11, 2009 | 6.321 | 6.361 | 6.150 | 6.304 | 13,339,112 | -0.40(-5.91%) |
Nov 10, 2009 | 6.729 | 6.799 | 6.684 | 6.700 | 2,742,683 | -0.05(-0.79%) |
Nov 09, 2009 | 6.695 | 6.754 | 6.695 | 6.754 | 1,077,112 | +0.06(+0.84%) |
Nov 06, 2009 | 6.672 | 6.743 | 6.641 | 6.698 | 1,706,386 | +0.00(+0.00%) |
Nov 05, 2009 | 6.636 | 6.698 | 6.602 | 6.698 | 1,844,940 | +0.11(+1.62%) |
Nov 04, 2009 | 6.577 | 6.633 | 6.529 | 6.591 | 1,776,609 | +0.02(+0.30%) |
Nov 03, 2009 | 6.540 | 6.574 | 6.436 | 6.571 | 2,445,904 | +0.03(+0.43%) |
Nov 02, 2009 | 6.557 | 6.605 | 6.490 | 6.543 | 3,441,264 | -0.02(-0.26%) |
Oct 30, 2009 | 6.639 | 6.667 | 6.557 | 6.560 | 3,393,629 | -0.08(-1.18%) |
Oct 29, 2009 | 6.692 | 6.692 | 6.622 | 6.639 | 4,199,631 | -0.01(-0.08%) |
Oct 28, 2009 | 6.625 | 6.695 | 6.625 | 6.644 | 3,189,806 | +0.03(+0.51%) |
Oct 27, 2009 | 6.563 | 6.664 | 6.560 | 6.611 | 2,621,200 | +0.04(+0.60%) |
Oct 26, 2009 | 6.597 | 6.625 | 6.534 | 6.571 | 2,558,086 | -0.01(-0.13%) |
Oct 23, 2009 | 6.577 | 6.588 | 6.543 | 6.580 | 4,304,975 | -0.01(-0.13%) |
Oct 22, 2009 | 6.585 | 6.627 | 6.445 | 6.588 | 2,065,546 | +0.01(+0.13%) |
Oct 21, 2009 | 6.602 | 6.661 | 6.580 | 6.580 | 2,824,187 | -0.05(-0.76%) |
Oct 20, 2009 | 6.568 | 6.636 | 6.568 | 6.630 | 2,797,967 | -0.02(-0.34%) |
Oct 19, 2009 | 6.700 | 6.729 | 6.619 | 6.653 | 4,367,559 | -0.05(-0.75%) |
Oct 16, 2009 | 6.670 | 6.740 | 6.639 | 6.703 | 2,893,725 | +0.01(+0.21%) |
Oct 15, 2009 | 6.678 | 6.740 | 6.627 | 6.689 | 2,966,437 | -0.02(-0.29%) |
Oct 14, 2009 | 6.816 | 6.824 | 6.692 | 6.709 | 3,481,859 | -0.07(-0.99%) |
Oct 13, 2009 | 6.841 | 6.841 | 6.670 | 6.776 | 3,365,625 | -0.06(-0.90%) |
Oct 12, 2009 | 6.882 | 6.914 | 6.810 | 6.838 | 2,391,087 | -0.03(-0.37%) |
Oct 09, 2009 | 6.942 | 6.942 | 6.813 | 6.863 | 5,124,284 | -0.06(-0.93%) |
Oct 08, 2009 | 7.116 | 7.116 | 6.849 | 6.928 | 5,613,248 | -0.15(-2.10%) |
Oct 07, 2009 | 7.217 | 7.240 | 7.054 | 7.077 | 2,834,047 | -0.14(-1.98%) |
Oct 06, 2009 | 7.276 | 7.276 | 7.183 | 7.220 | 1,844,491 | -0.00(-0.04%) |
Oct 05, 2009 | 7.290 | 7.290 | 7.192 | 7.223 | 2,408,728 | -0.07(-0.96%) |
Oct 02, 2009 | 7.262 | 7.327 | 7.220 | 7.293 | 3,010,173 | -0.01(-0.19%) |
Oct 01, 2009 | 7.386 | 7.411 | 7.287 | 7.307 | 2,486,745 | -0.08(-1.03%) |
Sep 30, 2009 | 7.372 | 7.414 | 7.329 | 7.383 | 3,284,887 | +0.01(+0.15%) |
Sep 29, 2009 | 7.327 | 7.386 | 7.259 | 7.372 | 2,093,710 | -0.01(-0.08%) |
Sep 28, 2009 | 7.318 | 7.394 | 7.301 | 7.377 | 1,236,398 | +0.06(+0.81%) |
Sep 25, 2009 | 7.299 | 7.391 | 7.266 | 7.318 | 1,390,553 | +0.01(+0.19%) |
Sep 24, 2009 | 7.307 | 7.329 | 7.251 | 7.304 | 1,697,583 | +0.02(+0.23%) |
Sep 23, 2009 | 7.318 | 7.394 | 7.273 | 7.287 | 2,754,349 | +0.00(+0.00%) |
Sep 22, 2009 | 7.329 | 7.329 | 7.245 | 7.287 | 1,810,509 | +0.01(+0.08%) |
Sep 21, 2009 | 7.285 | 7.327 | 7.217 | 7.282 | 2,087,435 | -0.03(-0.42%) |
Sep 18, 2009 | 7.063 | 7.315 | 7.051 | 7.313 | 4,477,899 | +0.29(+4.16%) |
Sep 17, 2009 | 7.021 | 7.091 | 6.981 | 7.021 | 2,143,777 | +0.00(+0.04%) |
Sep 16, 2009 | 6.962 | 7.060 | 6.950 | 7.018 | 3,193,196 | +0.06(+0.81%) |
Sep 15, 2009 | 6.931 | 7.026 | 6.869 | 6.962 | 4,119,986 | +0.02(+0.28%) |
Sep 14, 2009 | 6.914 | 6.964 | 6.897 | 6.942 | 738,293 | -0.01(-0.20%) |
Sep 11, 2009 | 6.950 | 6.976 | 6.900 | 6.956 | 958,069 | +0.03(+0.45%) |
Sep 10, 2009 | 6.894 | 6.934 | 6.875 | 6.925 | 1,159,862 | +0.04(+0.61%) |
Sep 09, 2009 | 6.877 | 6.905 | 6.818 | 6.883 | 2,056,733 | +0.02(+0.33%) |
Sep 08, 2009 | 6.790 | 6.860 | 6.740 | 6.860 | 1,851,001 | +0.12(+1.79%) |
Sep 04, 2009 | 6.678 | 6.751 | 6.636 | 6.740 | 1,404,903 | +0.05(+0.76%) |
Sep 03, 2009 | 6.647 | 6.700 | 6.597 | 6.689 | 1,897,621 | +0.05(+0.80%) |
Sep 02, 2009 | 6.655 | 6.675 | 6.608 | 6.636 | 1,431,094 | -0.06(-0.88%) |