Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 7.631 | 7.753 | 7.620 | 7.722 | 2,590,611 | +0.09(+1.16%) |
Mar 30, 2011 | 7.636 | 7.638 | 7.631 | 7.634 | 2,420,647 | +0.11(+1.41%) |
Mar 29, 2011 | 7.453 | 7.561 | 7.353 | 7.528 | 4,120,093 | +0.06(+0.86%) |
Mar 28, 2011 | 7.486 | 7.525 | 7.437 | 7.464 | 2,154,835 | -0.01(-0.12%) |
Mar 25, 2011 | 7.415 | 7.532 | 7.382 | 7.473 | 1,859,408 | +0.08(+1.07%) |
Mar 24, 2011 | 7.373 | 7.415 | 7.292 | 7.393 | 3,566,298 | +0.06(+0.87%) |
Mar 23, 2011 | 7.428 | 7.444 | 7.294 | 7.329 | 2,581,724 | -0.10(-1.31%) |
Mar 22, 2011 | 7.479 | 7.539 | 7.415 | 7.426 | 2,280,747 | -0.04(-0.50%) |
Mar 21, 2011 | 7.439 | 7.485 | 7.437 | 7.464 | 2,762,774 | +0.09(+1.23%) |
Mar 18, 2011 | 7.389 | 7.439 | 7.342 | 7.373 | 3,704,035 | +0.05(+0.63%) |
Mar 17, 2011 | 7.433 | 7.444 | 7.272 | 7.327 | 2,751,784 | -0.02(-0.21%) |
Mar 16, 2011 | 7.484 | 7.484 | 7.270 | 7.342 | 6,641,570 | -0.17(-2.23%) |
Mar 15, 2011 | 7.497 | 7.556 | 7.492 | 7.510 | 3,057,281 | -0.03(-0.35%) |
Mar 14, 2011 | 7.499 | 7.548 | 7.433 | 7.536 | 3,170,181 | -0.02(-0.20%) |
Mar 11, 2011 | 7.439 | 7.563 | 7.393 | 7.552 | 3,919,030 | +0.11(+1.45%) |
Mar 10, 2011 | 7.545 | 7.587 | 7.426 | 7.444 | 4,974,914 | -0.17(-2.17%) |
Mar 09, 2011 | 7.660 | 7.713 | 7.587 | 7.609 | 4,981,030 | -0.05(-0.69%) |
Mar 08, 2011 | 7.488 | 7.731 | 7.473 | 7.662 | 5,090,802 | +0.18(+2.36%) |
Mar 07, 2011 | 7.521 | 7.539 | 7.442 | 7.486 | 3,312,075 | -0.02(-0.26%) |
Mar 04, 2011 | 7.499 | 7.519 | 7.457 | 7.506 | 5,611,235 | -0.00(-0.03%) |
Mar 03, 2011 | 7.378 | 7.517 | 7.360 | 7.508 | 4,853,540 | +0.20(+2.68%) |
Mar 02, 2011 | 7.320 | 7.331 | 7.201 | 7.312 | 3,294,996 | -0.02(-0.33%) |
Mar 01, 2011 | 7.514 | 7.514 | 7.325 | 7.336 | 3,667,518 | -0.15(-1.97%) |
Feb 28, 2011 | 7.424 | 7.508 | 7.386 | 7.484 | 3,349,616 | +0.11(+1.56%) |
Feb 25, 2011 | 7.320 | 7.378 | 7.296 | 7.369 | 4,141,797 | +0.08(+1.06%) |
Feb 24, 2011 | 7.400 | 7.433 | 7.199 | 7.292 | 4,099,300 | -0.12(-1.67%) |
Feb 23, 2011 | 7.473 | 7.486 | 7.364 | 7.415 | 3,700,848 | -0.05(-0.65%) |
Feb 22, 2011 | 7.437 | 7.556 | 7.433 | 7.464 | 3,221,374 | -0.03(-0.44%) |
Feb 18, 2011 | 7.461 | 7.539 | 7.444 | 7.497 | 3,241,101 | +0.06(+0.83%) |
Feb 17, 2011 | 7.389 | 7.486 | 7.369 | 7.435 | 6,749,873 | +0.03(+0.45%) |
Feb 16, 2011 | 7.497 | 7.528 | 7.369 | 7.402 | 4,685,839 | -0.07(-1.00%) |
Feb 15, 2011 | 7.448 | 7.510 | 7.404 | 7.477 | 5,305,792 | +0.03(+0.36%) |
Feb 14, 2011 | 7.512 | 7.545 | 7.393 | 7.450 | 3,418,487 | -0.05(-0.62%) |
Feb 11, 2011 | 7.382 | 7.506 | 7.347 | 7.497 | 3,825,159 | +0.12(+1.68%) |
Feb 10, 2011 | 7.232 | 7.391 | 7.179 | 7.373 | 3,892,307 | +0.17(+2.40%) |
Feb 09, 2011 | 7.185 | 7.228 | 7.150 | 7.200 | 2,141,506 | -0.02(-0.21%) |
Feb 08, 2011 | 7.146 | 7.215 | 7.135 | 7.215 | 2,261,158 | +0.08(+1.16%) |
Feb 07, 2011 | 7.091 | 7.185 | 7.043 | 7.133 | 2,913,865 | +0.02(+0.28%) |
Feb 04, 2011 | 7.176 | 7.176 | 7.061 | 7.113 | 2,250,575 | -0.05(-0.76%) |
Feb 03, 2011 | 7.157 | 7.174 | 7.083 | 7.167 | 2,011,497 | +0.02(+0.24%) |
Feb 02, 2011 | 7.185 | 7.252 | 7.139 | 7.150 | 1,846,417 | -0.05(-0.76%) |
Feb 01, 2011 | 7.181 | 7.226 | 7.063 | 7.204 | 2,794,011 | +0.07(+0.98%) |
Jan 31, 2011 | 7.102 | 7.181 | 7.078 | 7.135 | 2,390,730 | +0.07(+0.99%) |
Jan 28, 2011 | 7.183 | 7.183 | 7.006 | 7.065 | 3,733,238 | -0.11(-1.58%) |
Jan 27, 2011 | 7.122 | 7.202 | 7.100 | 7.178 | 2,617,058 | +0.07(+0.95%) |
Jan 26, 2011 | 7.161 | 7.173 | 7.076 | 7.111 | 1,897,890 | -0.03(-0.43%) |
Jan 25, 2011 | 6.976 | 7.141 | 6.932 | 7.141 | 2,940,192 | +0.13(+1.86%) |
Jan 24, 2011 | 6.993 | 7.037 | 6.930 | 7.011 | 2,092,242 | +0.01(+0.09%) |
Jan 21, 2011 | 7.050 | 7.050 | 6.967 | 7.004 | 2,460,722 | -0.03(-0.43%) |
Jan 20, 2011 | 6.991 | 7.100 | 6.985 | 7.035 | 2,217,699 | +0.01(+0.16%) |
Jan 19, 2011 | 7.091 | 7.091 | 6.969 | 7.024 | 2,579,878 | -0.07(-0.98%) |
Jan 18, 2011 | 6.987 | 7.093 | 6.961 | 7.093 | 2,763,179 | +0.09(+1.34%) |
Jan 14, 2011 | 6.978 | 7.024 | 6.941 | 7.000 | 1,497,222 | +0.02(+0.28%) |
Jan 13, 2011 | 6.980 | 7.006 | 6.930 | 6.980 | 1,403,245 | -0.00(-0.06%) |
Jan 12, 2011 | 7.035 | 7.054 | 6.932 | 6.985 | 1,857,532 | +0.01(+0.16%) |
Jan 11, 2011 | 7.017 | 7.032 | 6.896 | 6.974 | 1,768,552 | -0.02(-0.25%) |
Jan 10, 2011 | 6.904 | 7.022 | 6.804 | 6.991 | 2,694,606 | +0.07(+1.04%) |
Jan 07, 2011 | 6.989 | 7.052 | 6.843 | 6.919 | 2,388,994 | -0.04(-0.63%) |
Jan 06, 2011 | 6.967 | 7.026 | 6.948 | 6.963 | 2,471,957 | +0.00(+0.00%) |
Jan 05, 2011 | 6.882 | 6.972 | 6.834 | 6.963 | 2,246,699 | +0.08(+1.11%) |
Jan 04, 2011 | 7.063 | 7.083 | 6.834 | 6.887 | 2,642,889 | -0.16(-2.23%) |
Jan 03, 2011 | 6.989 | 7.074 | 6.972 | 7.043 | 2,540,759 | +0.11(+1.57%) |
Dec 31, 2010 | 7.019 | 7.037 | 6.928 | 6.934 | 1,679,361 | -0.08(-1.18%) |
Dec 30, 2010 | 7.011 | 7.035 | 6.978 | 7.017 | 1,609,704 | -0.01(-0.12%) |
Dec 29, 2010 | 7.017 | 7.052 | 6.967 | 7.026 | 1,962,982 | +0.04(+0.53%) |
Dec 28, 2010 | 6.958 | 7.019 | 6.887 | 6.989 | 2,475,838 | +0.06(+0.82%) |
Dec 27, 2010 | 6.839 | 6.943 | 6.826 | 6.932 | 1,185,249 | +0.09(+1.34%) |
Dec 23, 2010 | 6.854 | 6.895 | 6.839 | 6.841 | 1,403,530 | -0.01(-0.16%) |
Dec 22, 2010 | 6.793 | 6.963 | 6.786 | 6.852 | 3,554,401 | +0.07(+0.99%) |
Dec 21, 2010 | 6.586 | 6.793 | 6.562 | 6.784 | 5,676,259 | +0.06(+0.91%) |
Dec 20, 2010 | 6.617 | 6.756 | 6.617 | 6.723 | 5,717,187 | +0.11(+1.71%) |
Dec 17, 2010 | 6.558 | 6.630 | 6.540 | 6.610 | 5,878,506 | +0.02(+0.36%) |
Dec 16, 2010 | 6.501 | 6.588 | 6.499 | 6.586 | 4,173,272 | +0.09(+1.34%) |
Dec 15, 2010 | 6.434 | 6.512 | 6.405 | 6.499 | 6,240,327 | +0.07(+1.02%) |
Dec 14, 2010 | 6.466 | 6.538 | 6.399 | 6.434 | 3,475,407 | -0.02(-0.30%) |
Dec 13, 2010 | 6.582 | 6.584 | 6.453 | 6.453 | 3,666,093 | -0.10(-1.56%) |
Dec 10, 2010 | 6.525 | 6.590 | 6.503 | 6.556 | 1,772,199 | +0.05(+0.77%) |
Dec 09, 2010 | 6.582 | 6.617 | 6.477 | 6.506 | 2,627,355 | -0.05(-0.73%) |
Dec 08, 2010 | 6.758 | 6.771 | 6.506 | 6.553 | 3,959,047 | -0.19(-2.78%) |
Dec 07, 2010 | 6.819 | 6.841 | 6.732 | 6.741 | 3,637,217 | -0.00(-0.06%) |
Dec 06, 2010 | 6.712 | 6.767 | 6.617 | 6.745 | 1,957,383 | +0.01(+0.13%) |
Dec 03, 2010 | 6.721 | 6.749 | 6.632 | 6.736 | 2,142,576 | -0.01(-0.13%) |
Dec 02, 2010 | 6.715 | 6.758 | 6.682 | 6.745 | 4,135,509 | +0.06(+0.85%) |
Dec 01, 2010 | 6.745 | 6.776 | 6.623 | 6.688 | 3,729,936 | +0.05(+0.69%) |
Nov 30, 2010 | 6.645 | 6.680 | 6.586 | 6.643 | 4,968,179 | -0.09(-1.39%) |
Nov 29, 2010 | 6.754 | 6.763 | 6.632 | 6.736 | 3,204,486 | -0.07(-0.96%) |
Nov 26, 2010 | 6.739 | 6.819 | 6.730 | 6.802 | 843,968 | +0.00(+0.03%) |
Nov 24, 2010 | 6.669 | 6.800 | 6.800 | 6.800 | 2,742,731 | +0.19(+2.93%) |
Nov 23, 2010 | 6.601 | 6.625 | 6.532 | 6.606 | 3,486,246 | -0.07(-1.08%) |
Nov 22, 2010 | 6.621 | 6.684 | 6.597 | 6.678 | 3,247,030 | +0.03(+0.43%) |
Nov 19, 2010 | 6.641 | 6.669 | 6.545 | 6.649 | 4,086,465 | -0.02(-0.36%) |
Nov 18, 2010 | 6.754 | 6.780 | 6.645 | 6.673 | 2,614,867 | +0.00(+0.03%) |
Nov 17, 2010 | 6.723 | 6.767 | 6.634 | 6.671 | 3,338,421 | -0.04(-0.65%) |
Nov 16, 2010 | 6.863 | 6.880 | 6.638 | 6.715 | 4,949,053 | -0.24(-3.38%) |
Nov 15, 2010 | 6.980 | 7.032 | 6.926 | 6.950 | 2,450,030 | -0.01(-0.09%) |
Nov 12, 2010 | 6.948 | 7.013 | 6.924 | 6.956 | 2,370,245 | -0.03(-0.41%) |
Nov 11, 2010 | 6.982 | 7.048 | 6.965 | 6.985 | 2,374,567 | -0.04(-0.56%) |
Nov 10, 2010 | 7.024 | 7.054 | 6.950 | 7.024 | 3,388,062 | +0.04(+0.55%) |
Nov 09, 2010 | 7.173 | 7.186 | 6.904 | 6.986 | 6,133,652 | -0.22(-3.01%) |
Nov 08, 2010 | 7.284 | 7.321 | 7.151 | 7.203 | 3,412,157 | -0.09(-1.18%) |
Nov 05, 2010 | 7.304 | 7.387 | 7.241 | 7.289 | 3,489,248 | +0.00(+0.06%) |
Nov 04, 2010 | 7.213 | 7.304 | 7.186 | 7.284 | 2,883,465 | +0.15(+2.11%) |
Nov 03, 2010 | 7.151 | 7.183 | 7.095 | 7.134 | 2,470,602 | +0.02(+0.21%) |
Nov 02, 2010 | 7.190 | 7.239 | 7.097 | 7.119 | 3,312,905 | +0.02(+0.21%) |
Nov 01, 2010 | 7.175 | 7.209 | 7.072 | 7.104 | 4,095,049 | -0.01(-0.18%) |
Oct 29, 2010 | 7.297 | 7.321 | 7.110 | 7.117 | 6,264,308 | -0.22(-2.99%) |
Oct 28, 2010 | 7.387 | 7.467 | 7.237 | 7.336 | 5,469,664 | -0.00(-0.03%) |
Oct 27, 2010 | 7.396 | 7.426 | 7.239 | 7.338 | 4,647,684 | -0.22(-2.87%) |
Oct 25, 2010 | 7.602 | 7.602 | 7.534 | 7.555 | 2,406,501 | +0.01(+0.17%) |
Oct 22, 2010 | 7.538 | 7.559 | 7.473 | 7.542 | 2,431,152 | +0.02(+0.29%) |
Oct 21, 2010 | 7.456 | 7.589 | 7.448 | 7.521 | 4,084,652 | +0.08(+1.13%) |
Oct 20, 2010 | 7.321 | 7.553 | 7.321 | 7.437 | 4,557,791 | +0.12(+1.70%) |
Oct 19, 2010 | 7.332 | 7.426 | 7.231 | 7.312 | 4,156,125 | -0.09(-1.16%) |
Oct 18, 2010 | 7.284 | 7.413 | 7.276 | 7.398 | 2,277,185 | +0.11(+1.47%) |
Oct 15, 2010 | 7.342 | 7.413 | 7.263 | 7.291 | 3,063,112 | +0.00(+0.00%) |
Oct 14, 2010 | 7.323 | 7.340 | 7.240 | 7.291 | 2,010,875 | -0.03(-0.44%) |
Oct 13, 2010 | 7.259 | 7.409 | 7.222 | 7.323 | 2,606,461 | +0.09(+1.25%) |
Oct 12, 2010 | 7.188 | 7.252 | 7.143 | 7.233 | 2,947,139 | +0.02(+0.33%) |
Oct 11, 2010 | 7.231 | 7.254 | 7.190 | 7.209 | 1,823,513 | -0.04(-0.50%) |
Oct 08, 2010 | 7.246 | 7.278 | 7.198 | 7.246 | 3,425,286 | +0.02(+0.27%) |
Oct 07, 2010 | 7.246 | 7.274 | 7.181 | 7.226 | 6,594 | +0.02(+0.33%) |
Oct 06, 2010 | 7.132 | 7.203 | 7.106 | 7.203 | 6,046,639 | +0.05(+0.66%) |
Oct 05, 2010 | 7.059 | 7.164 | 6.975 | 7.155 | 5,130,136 | +0.18(+2.56%) |
Oct 04, 2010 | 6.891 | 6.977 | 6.840 | 6.977 | 3,946,015 | +0.08(+1.15%) |
Oct 01, 2010 | 6.898 | 7.046 | 6.816 | 6.898 | 4,928,165 | -0.08(-1.15%) |
Sep 30, 2010 | 6.978 | 7.046 | 6.880 | 6.978 | 59,433 | +0.08(+1.23%) |
Sep 29, 2010 | 6.885 | 6.936 | 6.820 | 6.893 | 3,260,038 | -0.04(-0.62%) |
Sep 28, 2010 | 6.936 | 6.947 | 6.766 | 6.936 | 67,056 | +0.10(+1.51%) |
Sep 27, 2010 | 6.947 | 6.947 | 6.805 | 6.833 | 2,220,958 | -0.10(-1.46%) |
Sep 24, 2010 | 6.775 | 6.958 | 6.775 | 6.934 | 5,117,408 | +0.25(+3.76%) |
Sep 23, 2010 | 6.777 | 6.837 | 6.678 | 6.683 | 12,900 | -0.17(-2.45%) |
Sep 22, 2010 | 6.966 | 7.037 | 6.829 | 6.850 | 4,003,657 | -0.14(-2.03%) |
Sep 21, 2010 | 7.095 | 7.134 | 6.984 | 6.992 | 4,586,696 | -0.11(-1.60%) |
Sep 20, 2010 | 6.945 | 7.145 | 6.934 | 7.106 | 3,909,990 | +0.17(+2.48%) |
Sep 17, 2010 | 6.934 | 7.018 | 6.893 | 6.934 | 3,182,589 | -0.05(-0.74%) |
Sep 15, 2010 | 6.938 | 7.029 | 6.900 | 6.986 | 3,263,282 | +0.05(+0.68%) |
Sep 14, 2010 | 6.947 | 7.035 | 6.930 | 6.938 | 2,701,748 | -0.03(-0.37%) |
Sep 13, 2010 | 6.984 | 6.990 | 6.895 | 6.964 | 4,345,857 | +0.07(+1.06%) |
Sep 10, 2010 | 6.687 | 6.891 | 6.653 | 6.891 | 5,000,555 | +0.20(+3.05%) |
Sep 09, 2010 | 6.936 | 6.938 | 6.653 | 6.687 | 7,379,403 | -0.16(-2.38%) |
Sep 08, 2010 | 6.835 | 6.900 | 6.803 | 6.850 | 32,302 | -0.02(-0.31%) |
Sep 07, 2010 | 6.981 | 7.001 | 6.844 | 6.872 | 10,494 | -0.15(-2.20%) |
Sep 03, 2010 | 7.085 | 7.125 | 7.014 | 7.027 | 5,368,993 | +0.03(+0.49%) |
Sep 02, 2010 | 6.926 | 7.005 | 6.865 | 6.992 | 5,221 | +0.07(+0.99%) |
Sep 01, 2010 | 6.779 | 6.953 | 6.739 | 6.923 | 7,050,109 | +0.20(+3.01%) |
Aug 31, 2010 | 6.721 | 6.762 | 6.640 | 6.721 | 19,080 | +0.01(+0.10%) |
Aug 30, 2010 | 6.687 | 6.764 | 6.676 | 6.715 | 4,353,061 | -0.02(-0.32%) |
Aug 27, 2010 | 6.736 | 6.756 | 6.532 | 6.736 | 6,069,569 | +0.15(+2.25%) |
Aug 26, 2010 | 6.588 | 6.678 | 6.556 | 6.588 | 7,818 | -0.02(-0.26%) |
Aug 25, 2010 | 6.440 | 6.635 | 6.401 | 6.605 | 7,278 | +0.13(+1.99%) |
Aug 24, 2010 | 6.390 | 6.552 | 6.352 | 6.476 | 29,570 | -0.00(-0.07%) |
Aug 23, 2010 | 6.524 | 6.575 | 6.446 | 6.481 | 2,775,236 | -0.02(-0.23%) |
Aug 20, 2010 | 6.541 | 6.541 | 6.439 | 6.496 | 4,039,952 | -0.07(-1.02%) |
Aug 19, 2010 | 6.672 | 6.693 | 6.498 | 6.562 | 125,615 | -0.14(-2.12%) |
Aug 18, 2010 | 6.595 | 6.715 | 6.543 | 6.704 | 110,160 | +0.11(+1.69%) |
Aug 17, 2010 | 6.549 | 6.657 | 6.487 | 6.592 | 51,987 | +0.12(+1.86%) |
Aug 16, 2010 | 6.440 | 6.524 | 6.373 | 6.472 | 3,118,581 | -0.01(-0.17%) |
Aug 13, 2010 | 6.483 | 6.539 | 6.464 | 6.483 | 3,395,068 | -0.03(-0.40%) |
Aug 12, 2010 | 6.442 | 6.569 | 6.405 | 6.509 | 4,414,719 | -0.06(-0.96%) |
Aug 11, 2010 | 6.627 | 6.703 | 6.521 | 6.572 | 61,552 | -0.19(-2.82%) |
Aug 10, 2010 | 6.750 | 6.833 | 6.665 | 6.763 | 198,751 | -0.10(-1.39%) |
Aug 09, 2010 | 6.780 | 6.879 | 6.771 | 6.858 | 4,434,014 | +0.14(+2.08%) |
Aug 06, 2010 | 6.718 | 6.744 | 6.612 | 6.718 | 4,640,131 | -0.04(-0.53%) |
Aug 05, 2010 | 6.814 | 6.879 | 6.748 | 6.754 | 3,782,250 | -0.12(-1.73%) |
Aug 04, 2010 | 6.809 | 6.905 | 6.778 | 6.873 | 150,057 | +0.07(+1.06%) |
Aug 03, 2010 | 6.837 | 6.881 | 6.761 | 6.801 | 6,580,923 | -0.07(-1.08%) |
Aug 02, 2010 | 6.754 | 6.909 | 6.744 | 6.875 | 5,072,702 | +0.24(+3.61%) |
Jul 30, 2010 | 6.636 | 6.773 | 6.581 | 6.636 | 7,390,562 | -0.06(-0.85%) |
Jul 29, 2010 | 6.570 | 6.835 | 6.570 | 6.693 | 12,827,829 | +0.23(+3.57%) |
Jul 28, 2010 | 6.462 | 6.576 | 6.430 | 6.462 | 29,721 | -0.01(-0.20%) |
Jul 27, 2010 | 6.502 | 6.581 | 6.398 | 6.475 | 55,829 | +0.01(+0.10%) |
Jul 26, 2010 | 6.316 | 6.477 | 6.282 | 6.468 | 4,055,841 | +0.17(+2.62%) |
Jul 23, 2010 | 6.277 | 6.328 | 6.165 | 6.303 | 5,638,052 | +0.02(+0.27%) |
Jul 22, 2010 | 6.131 | 6.347 | 6.091 | 6.286 | 61,099 | +0.24(+3.96%) |
Jul 21, 2010 | 6.199 | 6.210 | 6.017 | 6.046 | 6,090,427 | -0.11(-1.82%) |
Jul 20, 2010 | 5.934 | 6.174 | 5.887 | 6.159 | 8,880 | +0.09(+1.43%) |
Jul 19, 2010 | 6.006 | 6.112 | 5.907 | 6.072 | 5,099,631 | +0.08(+1.31%) |
Jul 16, 2010 | 5.998 | 6.000 | 5.898 | 5.993 | 10,694,840 | -0.07(-1.15%) |
Jul 15, 2010 | 6.114 | 6.130 | 5.993 | 6.063 | 6,328,394 | -0.06(-1.04%) |
Jul 14, 2010 | 6.159 | 6.186 | 6.074 | 6.127 | 22,360 | -0.08(-1.26%) |
Jul 13, 2010 | 6.205 | 6.231 | 6.089 | 6.205 | 29,264 | +0.24(+3.95%) |
Jul 12, 2010 | 6.000 | 6.059 | 5.934 | 5.970 | 4,065,094 | -0.08(-1.34%) |
Jul 09, 2010 | 6.051 | 6.055 | 5.945 | 6.051 | 4,025,176 | +0.05(+0.85%) |
Jul 08, 2010 | 6.000 | 6.059 | 5.873 | 6.000 | 62,142 | +0.07(+1.22%) |
Jul 07, 2010 | 5.652 | 5.930 | 5.631 | 5.928 | 38,347 | +0.30(+5.39%) |
Jul 06, 2010 | 5.625 | 5.921 | 5.563 | 5.625 | 23,554 | -0.15(-2.61%) |
Jul 02, 2010 | 5.775 | 5.900 | 5.762 | 5.775 | 6,768,147 | -0.05(-0.91%) |
Jul 01, 2010 | 5.921 | 5.921 | 5.693 | 5.828 | 26,003 | -0.06(-0.94%) |
Jun 30, 2010 | 5.883 | 6.046 | 5.864 | 5.883 | 56,527 | -0.08(-1.39%) |
Jun 29, 2010 | 6.013 | 6.058 | 5.911 | 5.966 | 4,411 | -0.22(-3.53%) |
Jun 25, 2010 | 6.184 | 6.233 | 6.049 | 6.184 | 6,040,454 | +0.08(+1.32%) |
Jun 24, 2010 | 6.104 | 6.242 | 6.089 | 6.104 | 5,335,593 | -0.16(-2.57%) |
Jun 23, 2010 | 6.265 | 6.352 | 6.182 | 6.265 | 4,072,936 | +0.00(+0.00%) |
Jun 22, 2010 | 6.265 | 6.597 | 6.248 | 6.265 | 91,396 | -0.25(-3.81%) |
Jun 21, 2010 | 6.729 | 6.784 | 6.504 | 6.513 | 4,373,683 | -0.11(-1.70%) |
Jun 18, 2010 | 6.625 | 6.769 | 6.600 | 6.625 | 3,704,720 | -0.11(-1.57%) |
Jun 17, 2010 | 6.731 | 6.765 | 6.621 | 6.731 | 1,660 | +0.04(+0.54%) |
Jun 16, 2010 | 6.686 | 6.767 | 6.659 | 6.695 | 4,607,927 | -0.03(-0.44%) |
Jun 15, 2010 | 6.725 | 6.752 | 6.515 | 6.725 | 14,891 | +0.23(+3.52%) |
Jun 14, 2010 | 6.581 | 6.636 | 6.449 | 6.496 | 4,867,180 | -0.02(-0.29%) |
Jun 11, 2010 | 6.354 | 6.517 | 6.320 | 6.515 | 2,951,349 | +0.07(+1.02%) |
Jun 10, 2010 | 6.449 | 6.458 | 6.318 | 6.449 | 86,546 | +0.15(+2.39%) |
Jun 09, 2010 | 6.227 | 6.424 | 6.222 | 6.299 | 7,828,357 | +0.12(+1.99%) |
Jun 08, 2010 | 6.021 | 6.191 | 5.913 | 6.176 | 7,222,334 | +0.19(+3.15%) |
Jun 07, 2010 | 5.945 | 6.123 | 5.928 | 5.987 | 7,939,133 | +0.05(+0.89%) |
Jun 04, 2010 | 5.934 | 6.063 | 5.902 | 5.934 | 8,574,755 | -0.23(-3.68%) |
Jun 03, 2010 | 6.161 | 6.199 | 6.055 | 6.161 | 3,647 | +0.01(+0.21%) |
Jun 02, 2010 | 6.148 | 6.184 | 6.008 | 6.148 | 5,397,310 | +0.03(+0.55%) |
Jun 01, 2010 | 6.114 | 6.282 | 6.099 | 6.114 | 12,079 | -0.13(-2.07%) |
May 28, 2010 | 6.244 | 6.419 | 6.218 | 6.244 | 4,231,185 | -0.10(-1.50%) |
May 27, 2010 | 6.254 | 6.366 | 6.127 | 6.339 | 6,424,396 | +0.25(+4.03%) |
May 26, 2010 | 6.093 | 6.309 | 6.072 | 6.093 | 19,274 | -0.06(-0.96%) |
May 25, 2010 | 5.943 | 6.178 | 5.843 | 6.152 | 5,661,560 | +0.03(+0.48%) |
May 24, 2010 | 6.254 | 6.297 | 6.112 | 6.123 | 3,433,450 | -0.14(-2.27%) |
May 21, 2010 | 6.002 | 6.286 | 5.960 | 6.265 | 9,873,045 | +0.18(+2.89%) |
May 20, 2010 | 6.176 | 6.309 | 6.085 | 6.089 | 11,329 | -0.34(-5.24%) |
May 19, 2010 | 6.426 | 6.557 | 6.267 | 6.426 | 4,761,995 | -0.03(-0.52%) |
May 18, 2010 | 6.693 | 6.718 | 6.400 | 6.460 | 42,079 | -0.13(-1.91%) |
May 17, 2010 | 6.571 | 6.695 | 6.331 | 6.586 | 4,438,689 | +0.06(+0.86%) |
May 14, 2010 | 6.529 | 6.661 | 6.471 | 6.529 | 3,982,375 | -0.19(-2.83%) |
May 13, 2010 | 6.929 | 6.998 | 6.684 | 6.720 | 6,138,806 | -0.25(-3.63%) |
May 12, 2010 | 6.810 | 7.010 | 6.780 | 6.973 | 4,881,739 | +0.17(+2.52%) |
May 11, 2010 | 6.835 | 6.916 | 6.774 | 6.801 | 99,840 | +0.07(+1.06%) |
May 10, 2010 | 6.557 | 6.734 | 6.546 | 6.730 | 6,195,083 | +0.47(+7.44%) |
May 07, 2010 | 6.471 | 6.632 | 6.228 | 6.264 | 7,617,059 | -0.21(-3.23%) |
May 06, 2010 | 6.490 | 6.682 | 6.074 | 6.473 | 1,913 | -0.19(-2.92%) |
May 05, 2010 | 6.661 | 6.818 | 6.638 | 6.667 | 5,581,647 | -0.06(-0.96%) |
May 04, 2010 | 6.759 | 6.810 | 6.663 | 6.732 | 5,975,715 | -0.14(-2.04%) |
May 03, 2010 | 6.722 | 6.904 | 6.690 | 6.872 | 6,906,451 | +0.19(+2.82%) |
Apr 30, 2010 | 6.985 | 7.031 | 6.672 | 6.684 | 4,317,731 | -0.31(-4.37%) |
Apr 29, 2010 | 6.906 | 7.035 | 6.851 | 6.989 | 6,378,459 | +0.19(+2.74%) |
Apr 28, 2010 | 6.856 | 6.910 | 6.782 | 6.803 | 3,816,576 | +0.02(+0.28%) |
Apr 27, 2010 | 6.922 | 6.977 | 6.770 | 6.784 | 3,926,179 | -0.18(-2.52%) |
Apr 26, 2010 | 6.950 | 7.025 | 6.933 | 6.960 | 3,246,963 | +0.01(+0.12%) |
Apr 23, 2010 | 6.971 | 7.081 | 6.902 | 6.952 | 5,061,542 | +0.01(+0.12%) |
Apr 22, 2010 | 6.709 | 6.954 | 6.669 | 6.943 | 3,703,712 | +0.15(+2.22%) |
Apr 21, 2010 | 6.630 | 6.816 | 6.611 | 6.793 | 3,901,045 | +0.17(+2.56%) |
Apr 20, 2010 | 6.559 | 6.635 | 6.477 | 6.623 | 5,882,652 | +0.08(+1.28%) |
Apr 19, 2010 | 6.508 | 6.600 | 6.425 | 6.540 | 4,478,053 | +0.05(+0.71%) |
Apr 16, 2010 | 6.669 | 6.709 | 6.483 | 6.494 | 4,533,426 | -0.20(-2.97%) |
Apr 15, 2010 | 6.874 | 6.906 | 6.669 | 6.692 | 5,394,072 | -0.19(-2.82%) |
Apr 14, 2010 | 6.941 | 6.947 | 6.828 | 6.887 | 4,156,046 | +0.00(+0.00%) |
Apr 13, 2010 | 6.741 | 6.912 | 6.676 | 6.887 | 3,818,375 | +0.15(+2.17%) |
Apr 12, 2010 | 6.814 | 6.893 | 6.711 | 6.741 | 5,665,747 | +0.08(+1.26%) |
Apr 09, 2010 | 6.546 | 6.695 | 6.523 | 6.657 | 3,213,969 | +0.11(+1.66%) |
Apr 08, 2010 | 6.573 | 6.600 | 6.508 | 6.548 | 3,123,508 | -0.05(-0.79%) |
Apr 07, 2010 | 6.734 | 6.793 | 6.554 | 6.600 | 4,798,233 | -0.19(-2.74%) |
Apr 06, 2010 | 6.655 | 6.843 | 6.632 | 6.787 | 3,815,936 | +0.10(+1.44%) |
Apr 05, 2010 | 6.638 | 6.734 | 6.588 | 6.690 | 2,340,620 | +0.08(+1.20%) |