Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.373 | 6.419 | 6.330 | 6.349 | 10,339,773 | +0.00(+0.00%) |
May 23, 2011 | 6.295 | 6.396 | 6.295 | 6.349 | 9,550,967 | -0.08(-1.21%) |
May 20, 2011 | 6.450 | 6.489 | 6.404 | 6.427 | 12,705,774 | -0.02(-0.36%) |
May 19, 2011 | 6.458 | 6.512 | 6.419 | 6.450 | 9,004,588 | +0.02(+0.24%) |
May 18, 2011 | 6.404 | 6.458 | 6.396 | 6.435 | 10,241,525 | +0.02(+0.36%) |
May 17, 2011 | 6.380 | 6.466 | 6.365 | 6.411 | 17,222,858 | -0.01(-0.12%) |
May 16, 2011 | 6.342 | 6.474 | 6.310 | 6.419 | 13,837,633 | +0.06(+0.98%) |
May 13, 2011 | 6.380 | 6.396 | 6.310 | 6.357 | 13,245,014 | -0.02(-0.24%) |
May 12, 2011 | 6.264 | 6.396 | 6.202 | 6.373 | 17,803,530 | +0.09(+1.49%) |
May 11, 2011 | 6.310 | 6.342 | 6.240 | 6.279 | 13,180,324 | -0.09(-1.34%) |
May 10, 2011 | 6.186 | 6.388 | 6.171 | 6.365 | 15,630,327 | +0.19(+3.15%) |
May 09, 2011 | 6.264 | 6.303 | 6.155 | 6.171 | 10,702,307 | -0.08(-1.24%) |
May 06, 2011 | 6.310 | 6.357 | 6.209 | 6.248 | 17,356,954 | +0.05(+0.88%) |
May 05, 2011 | 6.171 | 6.264 | 6.108 | 6.194 | 26,699,550 | -0.01(-0.13%) |
May 04, 2011 | 6.520 | 6.551 | 6.202 | 6.202 | 37,318,612 | -0.33(-5.11%) |
May 03, 2011 | 6.676 | 6.707 | 6.512 | 6.536 | 18,025,658 | -0.18(-2.66%) |
May 02, 2011 | 6.691 | 6.722 | 6.683 | 6.715 | 10,973,188 | -0.03(-0.46%) |
Apr 29, 2011 | 6.816 | 6.839 | 6.691 | 6.746 | 13,909,653 | -0.01(-0.12%) |
Apr 28, 2011 | 6.722 | 6.769 | 6.629 | 6.753 | 18,504,208 | +0.05(+0.81%) |
Apr 27, 2011 | 6.808 | 6.831 | 6.660 | 6.699 | 18,594,948 | -0.09(-1.26%) |
Apr 26, 2011 | 6.847 | 6.886 | 6.730 | 6.784 | 16,208,224 | -0.05(-0.68%) |
Apr 25, 2011 | 6.847 | 6.886 | 6.792 | 6.831 | 10,611,786 | -0.05(-0.68%) |
Apr 21, 2011 | 6.823 | 6.893 | 6.715 | 6.878 | 10,531,510 | +0.13(+1.96%) |
Apr 20, 2011 | 6.777 | 6.854 | 6.715 | 6.746 | 13,671,022 | +0.08(+1.17%) |
Apr 19, 2011 | 6.629 | 6.676 | 6.536 | 6.668 | 17,694,598 | +0.11(+1.66%) |
Apr 18, 2011 | 6.800 | 6.847 | 6.551 | 6.559 | 37,735,428 | -0.33(-4.74%) |
Apr 15, 2011 | 6.784 | 6.886 | 6.715 | 6.886 | 9,360,666 | +0.08(+1.14%) |
Apr 14, 2011 | 7.064 | 7.064 | 6.746 | 6.808 | 10,643,597 | +0.04(+0.57%) |
Apr 13, 2011 | 6.769 | 6.823 | 6.621 | 6.769 | 11,066,070 | +0.07(+1.04%) |
Apr 12, 2011 | 6.660 | 6.746 | 6.598 | 6.699 | 15,252,962 | -0.05(-0.69%) |
Apr 11, 2011 | 6.940 | 6.979 | 6.707 | 6.746 | 21,886,214 | -0.12(-1.81%) |
Apr 08, 2011 | 7.150 | 7.150 | 6.823 | 6.870 | 12,451,598 | -0.17(-2.43%) |
Apr 07, 2011 | 7.196 | 7.196 | 6.994 | 7.041 | 13,712,920 | -0.11(-1.52%) |
Apr 06, 2011 | 7.111 | 7.189 | 7.111 | 7.150 | 6,516,476 | +0.02(+0.33%) |
Apr 05, 2011 | 7.088 | 7.150 | 7.056 | 7.126 | 10,404,030 | -0.02(-0.22%) |
Apr 04, 2011 | 7.165 | 7.220 | 7.088 | 7.142 | 9,634,888 | +0.01(+0.11%) |
Apr 01, 2011 | 7.080 | 7.204 | 6.979 | 7.134 | 19,004,726 | +0.19(+2.80%) |
Mar 31, 2011 | 6.955 | 6.994 | 6.893 | 6.940 | 9,783,993 | -0.04(-0.56%) |
Mar 30, 2011 | 6.994 | 7.064 | 6.924 | 6.979 | 14,182,640 | +0.05(+0.79%) |
Mar 29, 2011 | 6.924 | 6.955 | 6.808 | 6.924 | 12,021,940 | +0.05(+0.68%) |
Mar 28, 2011 | 6.901 | 6.963 | 6.839 | 6.878 | 11,632,829 | +0.03(+0.45%) |
Mar 25, 2011 | 6.878 | 6.922 | 6.730 | 6.847 | 26,503,020 | -0.18(-2.54%) |
Mar 24, 2011 | 6.777 | 7.173 | 6.777 | 7.025 | 69,952,912 | +0.29(+4.27%) |
Mar 23, 2011 | 6.730 | 6.777 | 6.652 | 6.738 | 13,137,158 | -0.01(-0.12%) |
Mar 22, 2011 | 6.808 | 6.831 | 6.652 | 6.746 | 13,929,971 | -0.02(-0.34%) |
Mar 21, 2011 | 6.784 | 6.816 | 6.746 | 6.769 | 9,312,902 | +0.10(+1.52%) |
Mar 18, 2011 | 6.676 | 6.691 | 6.602 | 6.668 | 7,386,461 | +0.09(+1.30%) |
Mar 17, 2011 | 6.753 | 6.753 | 6.567 | 6.582 | 13,029,369 | -0.02(-0.35%) |
Mar 16, 2011 | 6.808 | 6.831 | 6.481 | 6.606 | 24,245,906 | -0.23(-3.41%) |
Mar 15, 2011 | 6.761 | 6.878 | 6.753 | 6.839 | 23,603,906 | -0.05(-0.68%) |
Mar 14, 2011 | 6.769 | 6.987 | 6.707 | 6.886 | 22,126,448 | +0.06(+0.91%) |
Mar 11, 2011 | 6.621 | 6.862 | 6.614 | 6.823 | 35,724,496 | +0.14(+2.09%) |
Mar 10, 2011 | 6.746 | 6.816 | 6.559 | 6.683 | 80,103,784 | -0.06(-0.92%) |
Mar 09, 2011 | 6.784 | 6.839 | 6.637 | 6.746 | 56,890,580 | -0.16(-2.36%) |
Mar 08, 2011 | 6.738 | 6.979 | 6.699 | 6.909 | 9,103,857 | +0.12(+1.72%) |
Mar 07, 2011 | 6.893 | 6.924 | 6.730 | 6.792 | 6,591,063 | -0.12(-1.69%) |
Mar 04, 2011 | 6.909 | 6.963 | 6.800 | 6.909 | 13,990,172 | +0.01(+0.11%) |
Mar 03, 2011 | 6.948 | 7.049 | 6.878 | 6.901 | 8,434,844 | +0.03(+0.45%) |
Mar 02, 2011 | 6.847 | 7.033 | 6.784 | 6.870 | 12,349,535 | +0.08(+1.14%) |
Mar 01, 2011 | 7.064 | 7.064 | 6.753 | 6.792 | 12,398,804 | -0.19(-2.78%) |
Feb 28, 2011 | 7.134 | 7.150 | 6.940 | 6.987 | 7,404,370 | -0.05(-0.66%) |
Feb 25, 2011 | 7.041 | 7.150 | 6.971 | 7.033 | 11,519,334 | +0.10(+1.46%) |
Feb 24, 2011 | 6.987 | 7.134 | 6.893 | 6.932 | 19,342,590 | -0.10(-1.44%) |
Feb 23, 2011 | 7.033 | 7.134 | 6.831 | 7.033 | 14,723,350 | -0.01(-0.11%) |
Feb 22, 2011 | 7.398 | 7.398 | 6.994 | 7.041 | 28,644,022 | -0.49(-6.50%) |
Feb 18, 2011 | 7.523 | 7.643 | 7.484 | 7.531 | 11,095,422 | -0.02(-0.31%) |
Feb 17, 2011 | 7.453 | 7.562 | 7.414 | 7.554 | 10,244,689 | +0.10(+1.36%) |
Feb 16, 2011 | 7.422 | 7.569 | 7.398 | 7.453 | 10,296,285 | +0.15(+2.02%) |
Feb 15, 2011 | 7.430 | 7.554 | 7.305 | 7.305 | 11,282,362 | -0.19(-2.59%) |
Feb 14, 2011 | 7.414 | 7.616 | 7.360 | 7.499 | 9,357,357 | +0.17(+2.33%) |
Feb 11, 2011 | 7.375 | 7.546 | 7.328 | 7.328 | 16,355,798 | -0.07(-0.95%) |
Feb 10, 2011 | 7.453 | 7.562 | 7.391 | 7.398 | 7,809,425 | -0.15(-1.96%) |
Feb 09, 2011 | 7.437 | 7.663 | 7.430 | 7.546 | 15,347,857 | -0.08(-1.02%) |
Feb 08, 2011 | 7.531 | 7.639 | 7.484 | 7.624 | 9,597,608 | +0.04(+0.51%) |
Feb 07, 2011 | 7.468 | 7.663 | 7.422 | 7.585 | 7,318,479 | +0.19(+2.63%) |
Feb 04, 2011 | 7.492 | 7.585 | 7.371 | 7.391 | 7,284,403 | -0.15(-1.96%) |
Feb 03, 2011 | 7.126 | 7.717 | 7.111 | 7.538 | 26,883,242 | +0.17(+2.32%) |
Feb 02, 2011 | 7.290 | 7.492 | 7.235 | 7.367 | 9,960,349 | -0.09(-1.25%) |
Feb 01, 2011 | 7.212 | 7.515 | 7.212 | 7.461 | 11,609,021 | +0.10(+1.37%) |
Jan 31, 2011 | 7.406 | 7.437 | 7.259 | 7.360 | 16,012,933 | +0.00(+0.00%) |
Jan 28, 2011 | 8.028 | 8.098 | 7.290 | 7.360 | 35,918,860 | -0.70(-8.68%) |
Jan 27, 2011 | 8.028 | 8.168 | 7.989 | 8.059 | 9,265,261 | -0.01(-0.10%) |
Jan 26, 2011 | 8.238 | 8.261 | 7.997 | 8.067 | 13,579,298 | -0.14(-1.70%) |
Jan 25, 2011 | 8.191 | 8.292 | 8.113 | 8.207 | 14,096,669 | -0.06(-0.75%) |
Jan 24, 2011 | 7.740 | 8.277 | 7.725 | 8.269 | 16,577,237 | +0.44(+5.56%) |
Jan 21, 2011 | 7.958 | 8.059 | 7.818 | 7.834 | 9,014,320 | -0.10(-1.27%) |
Jan 20, 2011 | 7.733 | 7.974 | 7.678 | 7.935 | 9,533,836 | +0.09(+1.19%) |
Jan 19, 2011 | 7.942 | 8.005 | 7.810 | 7.841 | 10,138,760 | -0.12(-1.46%) |
Jan 18, 2011 | 8.183 | 8.183 | 7.896 | 7.958 | 12,217,078 | -0.21(-2.57%) |
Jan 14, 2011 | 8.214 | 8.214 | 8.068 | 8.168 | 8,539,297 | +0.00(+0.00%) |
Jan 13, 2011 | 8.385 | 8.440 | 8.098 | 8.168 | 10,800,778 | -0.23(-2.78%) |
Jan 12, 2011 | 8.475 | 8.525 | 8.331 | 8.401 | 8,639,917 | +0.11(+1.31%) |
Jan 11, 2011 | 8.246 | 8.331 | 8.222 | 8.292 | 9,619,734 | +0.15(+1.81%) |
Jan 10, 2011 | 8.315 | 8.416 | 8.129 | 8.144 | 10,910,712 | -0.22(-2.60%) |
Jan 07, 2011 | 8.183 | 8.389 | 8.160 | 8.362 | 16,719,529 | +0.11(+1.32%) |
Jan 06, 2011 | 8.463 | 8.549 | 8.253 | 8.253 | 12,392,268 | -0.25(-2.92%) |
Jan 05, 2011 | 8.432 | 8.587 | 8.385 | 8.502 | 10,186,633 | -0.02(-0.27%) |
Jan 04, 2011 | 8.549 | 8.556 | 8.350 | 8.525 | 10,353,975 | +0.00(+0.00%) |
Jan 03, 2011 | 8.416 | 8.667 | 8.393 | 8.525 | 9,378,511 | +0.20(+2.43%) |
Dec 31, 2010 | 8.308 | 8.393 | 8.284 | 8.323 | 2,647,539 | -0.02(-0.19%) |
Dec 30, 2010 | 8.354 | 8.401 | 8.323 | 8.339 | 3,489,719 | -0.02(-0.28%) |
Dec 29, 2010 | 8.269 | 8.444 | 8.253 | 8.362 | 5,885,051 | +0.16(+1.89%) |
Dec 28, 2010 | 8.230 | 8.292 | 8.191 | 8.207 | 3,368,099 | -0.01(-0.09%) |
Dec 27, 2010 | 8.207 | 8.277 | 8.176 | 8.214 | 3,021,670 | -0.05(-0.56%) |
Dec 23, 2010 | 8.362 | 8.393 | 8.207 | 8.261 | 4,970,806 | -0.08(-0.93%) |
Dec 22, 2010 | 8.315 | 8.486 | 8.315 | 8.339 | 8,949,392 | -0.11(-1.29%) |
Dec 21, 2010 | 8.020 | 8.510 | 8.020 | 8.448 | 19,444,848 | +0.52(+6.57%) |
Dec 20, 2010 | 7.841 | 8.028 | 7.810 | 7.927 | 9,288,892 | +0.09(+1.09%) |
Dec 17, 2010 | 7.826 | 7.880 | 7.779 | 7.841 | 4,968,132 | +0.02(+0.20%) |
Dec 16, 2010 | 7.756 | 7.849 | 7.725 | 7.826 | 5,865,182 | +0.10(+1.31%) |
Dec 15, 2010 | 7.756 | 7.888 | 7.647 | 7.725 | 9,487,385 | -0.10(-1.29%) |
Dec 14, 2010 | 7.771 | 7.927 | 7.725 | 7.826 | 8,643,013 | +0.09(+1.10%) |
Dec 13, 2010 | 7.678 | 7.818 | 7.663 | 7.740 | 9,800,928 | +0.13(+1.74%) |
Dec 10, 2010 | 7.678 | 7.694 | 7.600 | 7.608 | 6,500,345 | -0.08(-1.01%) |
Dec 09, 2010 | 7.702 | 7.740 | 7.593 | 7.686 | 4,406,436 | +0.03(+0.41%) |
Dec 08, 2010 | 7.702 | 7.779 | 7.608 | 7.655 | 9,426,278 | -0.05(-0.61%) |
Dec 07, 2010 | 7.787 | 7.841 | 7.678 | 7.702 | 10,694,975 | +0.19(+2.59%) |
Dec 06, 2010 | 7.531 | 7.694 | 7.437 | 7.507 | 9,227,549 | -0.05(-0.62%) |
Dec 03, 2010 | 7.367 | 7.562 | 7.336 | 7.554 | 8,642,527 | +0.11(+1.46%) |
Dec 02, 2010 | 7.072 | 7.480 | 7.072 | 7.445 | 14,721,054 | +0.30(+4.13%) |
Dec 01, 2010 | 7.181 | 7.204 | 7.088 | 7.150 | 9,498,444 | +0.12(+1.77%) |
Nov 30, 2010 | 6.979 | 7.126 | 6.948 | 7.025 | 5,348,201 | -0.05(-0.66%) |
Nov 29, 2010 | 7.002 | 7.134 | 6.971 | 7.072 | 5,953,820 | +0.02(+0.33%) |
Nov 26, 2010 | 7.150 | 7.220 | 7.049 | 7.049 | 5,725,375 | -0.20(-2.79%) |
Nov 24, 2010 | 7.126 | 7.251 | 7.251 | 7.251 | 9,173,373 | +0.27(+3.90%) |
Nov 23, 2010 | 7.072 | 7.095 | 6.955 | 6.979 | 8,444,321 | -0.24(-3.34%) |
Nov 22, 2010 | 7.189 | 7.259 | 7.111 | 7.220 | 6,003,508 | +0.00(+0.00%) |
Nov 19, 2010 | 7.134 | 7.251 | 7.088 | 7.220 | 4,495,721 | +0.10(+1.42%) |
Nov 18, 2010 | 7.095 | 7.220 | 7.080 | 7.119 | 7,203,333 | +0.17(+2.46%) |
Nov 17, 2010 | 6.948 | 7.088 | 6.924 | 6.948 | 6,981,689 | +0.04(+0.56%) |
Nov 16, 2010 | 7.002 | 7.088 | 6.901 | 6.909 | 10,708,109 | -0.20(-2.84%) |
Nov 15, 2010 | 7.220 | 7.321 | 7.095 | 7.111 | 6,131,816 | -0.09(-1.29%) |
Nov 12, 2010 | 7.344 | 7.461 | 7.165 | 7.204 | 13,481,397 | -0.22(-2.93%) |
Nov 11, 2010 | 7.344 | 7.453 | 7.290 | 7.422 | 8,665,038 | +0.00(+0.00%) |
Nov 10, 2010 | 7.406 | 7.461 | 7.235 | 7.422 | 8,622,556 | +0.07(+0.95%) |
Nov 09, 2010 | 7.554 | 7.717 | 7.290 | 7.352 | 9,404,644 | -0.05(-0.63%) |
Nov 08, 2010 | 7.406 | 7.616 | 7.383 | 7.398 | 9,326,946 | -0.11(-1.45%) |
Nov 05, 2010 | 7.461 | 7.639 | 7.437 | 7.507 | 12,952,565 | +0.01(+0.10%) |
Nov 04, 2010 | 7.227 | 7.531 | 7.212 | 7.499 | 25,559,486 | +0.35(+4.89%) |
Nov 03, 2010 | 7.095 | 7.165 | 7.002 | 7.150 | 12,665,095 | +0.05(+0.66%) |
Nov 02, 2010 | 6.784 | 7.150 | 6.730 | 7.103 | 20,031,108 | +0.39(+5.79%) |
Nov 01, 2010 | 6.823 | 6.886 | 6.660 | 6.715 | 8,666,203 | -0.10(-1.48%) |
Oct 29, 2010 | 6.808 | 6.909 | 6.784 | 6.816 | 6,776,372 | -0.05(-0.79%) |
Oct 28, 2010 | 6.831 | 6.886 | 6.730 | 6.870 | 10,645,859 | +0.10(+1.49%) |
Oct 27, 2010 | 6.652 | 6.777 | 6.567 | 6.769 | 14,864,311 | +0.43(+6.74%) |
Oct 25, 2010 | 6.411 | 6.520 | 6.326 | 6.342 | 11,511,655 | -0.02(-0.37%) |
Oct 22, 2010 | 6.310 | 6.380 | 6.264 | 6.365 | 6,491,886 | +0.10(+1.61%) |
Oct 21, 2010 | 6.287 | 6.427 | 6.163 | 6.264 | 12,009,191 | +0.01(+0.12%) |
Oct 20, 2010 | 6.023 | 6.318 | 6.023 | 6.256 | 16,770,442 | +0.26(+4.41%) |
Oct 19, 2010 | 5.984 | 6.155 | 5.937 | 5.992 | 13,431,180 | -0.05(-0.77%) |
Oct 18, 2010 | 6.108 | 6.124 | 5.984 | 6.038 | 15,163,297 | -0.11(-1.77%) |
Oct 15, 2010 | 6.318 | 6.318 | 6.101 | 6.147 | 19,217,036 | -0.13(-2.10%) |
Oct 14, 2010 | 6.334 | 6.380 | 6.256 | 6.279 | 9,194,151 | -0.05(-0.86%) |
Oct 13, 2010 | 6.380 | 6.450 | 6.303 | 6.334 | 19,588,686 | +0.00(+0.00%) |
Oct 12, 2010 | 6.303 | 6.373 | 6.233 | 6.334 | 10,759,900 | +0.05(+0.87%) |
Oct 11, 2010 | 6.279 | 6.396 | 6.217 | 6.279 | 19,431,306 | -0.23(-3.58%) |
Oct 08, 2010 | 6.512 | 6.528 | 6.342 | 6.512 | 6,439,526 | +0.09(+1.33%) |
Oct 07, 2010 | 6.637 | 6.637 | 6.402 | 6.427 | 13,671,112 | -0.17(-2.59%) |
Oct 06, 2010 | 6.575 | 6.629 | 6.536 | 6.598 | 6,448,904 | +0.00(+0.00%) |
Oct 05, 2010 | 6.551 | 6.637 | 6.489 | 6.598 | 1,286 | +0.14(+2.17%) |
Oct 04, 2010 | 6.606 | 6.645 | 6.443 | 6.458 | 16,422,885 | -0.24(-3.60%) |
Oct 01, 2010 | 6.699 | 6.738 | 6.614 | 6.699 | 8,980,238 | +0.09(+1.41%) |
Sep 30, 2010 | 6.715 | 6.800 | 6.590 | 6.606 | 8,093,810 | -0.07(-1.05%) |
Sep 29, 2010 | 6.746 | 6.769 | 6.629 | 6.676 | 22,719 | -0.09(-1.38%) |
Sep 28, 2010 | 6.746 | 6.831 | 6.668 | 6.769 | 11,273 | +0.00(+0.00%) |
Sep 27, 2010 | 6.823 | 7.002 | 6.699 | 6.769 | 13,079,525 | +0.01(+0.11%) |
Sep 24, 2010 | 6.629 | 6.792 | 6.582 | 6.761 | 17,448,918 | +0.26(+4.07%) |
Sep 23, 2010 | 6.536 | 6.614 | 6.466 | 6.497 | 11,972,990 | -0.13(-1.99%) |
Sep 22, 2010 | 6.528 | 6.637 | 6.497 | 6.629 | 9,790,666 | +0.06(+0.95%) |
Sep 21, 2010 | 6.621 | 6.637 | 6.450 | 6.567 | 167 | +0.06(+0.96%) |
Sep 20, 2010 | 6.481 | 6.582 | 6.357 | 6.505 | 28,729,318 | +0.19(+3.08%) |
Sep 17, 2010 | 6.310 | 6.489 | 6.264 | 6.310 | 9,751,865 | -0.37(-5.47%) |
Sep 15, 2010 | 6.645 | 6.699 | 6.551 | 6.676 | 13,954,733 | -0.05(-0.69%) |
Sep 14, 2010 | 6.668 | 6.792 | 6.606 | 6.722 | 7,201,283 | -0.02(-0.23%) |
Sep 13, 2010 | 6.676 | 6.784 | 6.668 | 6.738 | 9,994,088 | +0.12(+1.88%) |
Sep 10, 2010 | 6.645 | 6.699 | 6.590 | 6.614 | 7,873,823 | +0.02(+0.24%) |
Sep 09, 2010 | 6.582 | 6.750 | 6.582 | 6.598 | 8,994,539 | -0.01(-0.12%) |
Sep 08, 2010 | 6.614 | 6.722 | 6.567 | 6.606 | 18,546 | +0.05(+0.83%) |
Sep 07, 2010 | 6.676 | 6.730 | 6.551 | 6.551 | 38,187 | -0.03(-0.47%) |
Sep 03, 2010 | 6.466 | 6.637 | 6.427 | 6.582 | 16,002,206 | +0.23(+3.55%) |
Sep 02, 2010 | 6.326 | 6.489 | 6.248 | 6.357 | 6,927 | +0.04(+0.62%) |
Sep 01, 2010 | 6.163 | 6.349 | 6.120 | 6.318 | 19,333,160 | +0.33(+5.45%) |
Aug 31, 2010 | 5.992 | 6.093 | 5.906 | 5.992 | 4,086 | -0.05(-0.77%) |
Aug 30, 2010 | 6.093 | 6.221 | 6.023 | 6.038 | 7,755,339 | -0.12(-1.89%) |
Aug 27, 2010 | 6.155 | 6.225 | 5.930 | 6.155 | 17,537,276 | +0.16(+2.59%) |
Aug 26, 2010 | 6.194 | 6.287 | 6.000 | 6.000 | 14,028,780 | -0.14(-2.28%) |
Aug 25, 2010 | 5.860 | 6.186 | 5.798 | 6.139 | 26,693,390 | +0.19(+3.27%) |
Aug 24, 2010 | 6.163 | 6.202 | 5.844 | 5.945 | 1,930 | -0.37(-5.90%) |
Aug 23, 2010 | 6.559 | 6.621 | 6.310 | 6.318 | 8,345,715 | -0.22(-3.33%) |
Aug 20, 2010 | 6.614 | 6.614 | 6.520 | 6.536 | 6,283,251 | -0.09(-1.29%) |
Aug 19, 2010 | 6.722 | 6.738 | 6.582 | 6.621 | 25,515 | -0.20(-2.96%) |
Aug 18, 2010 | 6.761 | 6.839 | 6.660 | 6.823 | 10,977 | +0.09(+1.39%) |
Aug 17, 2010 | 6.746 | 6.854 | 6.707 | 6.730 | 3,897 | +0.07(+1.05%) |
Aug 16, 2010 | 6.544 | 6.746 | 6.544 | 6.660 | 11,305,094 | -0.03(-0.46%) |
Aug 13, 2010 | 6.691 | 6.878 | 6.652 | 6.691 | 11,258,062 | -0.12(-1.71%) |
Aug 12, 2010 | 6.862 | 6.901 | 6.746 | 6.808 | 14,331,043 | -0.14(-2.01%) |
Aug 11, 2010 | 7.072 | 7.181 | 6.924 | 6.948 | 4,928 | -0.26(-3.56%) |
Aug 10, 2010 | 7.189 | 7.305 | 7.142 | 7.204 | 13,862,985 | -0.09(-1.28%) |
Aug 09, 2010 | 7.367 | 7.461 | 7.282 | 7.297 | 7,521,591 | -0.07(-0.95%) |
Aug 06, 2010 | 7.367 | 7.406 | 7.259 | 7.367 | 12,914,874 | -0.01(-0.11%) |
Aug 05, 2010 | 7.367 | 7.430 | 7.336 | 7.375 | 7,865,042 | -0.06(-0.84%) |
Aug 04, 2010 | 7.461 | 7.461 | 7.344 | 7.437 | 3,949 | +0.04(+0.53%) |
Aug 03, 2010 | 7.492 | 7.523 | 7.360 | 7.398 | 12,522 | -0.14(-1.86%) |
Aug 02, 2010 | 7.445 | 7.546 | 7.367 | 7.538 | 14,945,523 | +0.20(+2.75%) |
Jul 30, 2010 | 7.336 | 7.352 | 7.033 | 7.336 | 15,809,974 | +0.13(+1.83%) |
Jul 29, 2010 | 7.468 | 7.499 | 7.196 | 7.204 | 10,269 | -0.17(-2.32%) |
Jul 28, 2010 | 7.375 | 7.507 | 7.297 | 7.375 | 17,077,308 | -0.14(-1.86%) |
Jul 27, 2010 | 7.795 | 7.849 | 7.468 | 7.515 | 20,685,654 | -0.22(-2.81%) |
Jul 26, 2010 | 7.678 | 7.795 | 7.554 | 7.733 | 18,386,538 | +0.10(+1.32%) |
Jul 23, 2010 | 7.600 | 7.670 | 7.484 | 7.632 | 15,369,211 | -0.04(-0.51%) |
Jul 22, 2010 | 7.600 | 7.725 | 7.499 | 7.670 | 25,969 | +0.26(+3.46%) |
Jul 21, 2010 | 7.616 | 7.632 | 7.375 | 7.414 | 11,409,568 | -0.12(-1.65%) |
Jul 20, 2010 | 7.212 | 7.546 | 7.165 | 7.538 | 12,611,868 | +0.26(+3.63%) |
Jul 19, 2010 | 7.196 | 7.344 | 7.189 | 7.274 | 11,055,861 | +0.10(+1.41%) |
Jul 16, 2010 | 7.173 | 7.624 | 7.158 | 7.173 | 19,874,714 | -0.48(-6.29%) |
Jul 15, 2010 | 7.717 | 7.717 | 7.523 | 7.655 | 9,396,296 | -0.08(-1.01%) |
Jul 14, 2010 | 7.670 | 7.787 | 7.600 | 7.733 | 21,958 | +0.06(+0.81%) |
Jul 13, 2010 | 7.670 | 7.775 | 7.608 | 7.670 | 17,072 | +0.23(+3.13%) |
Jul 12, 2010 | 7.391 | 7.523 | 7.383 | 7.437 | 11,315,007 | -0.04(-0.52%) |
Jul 09, 2010 | 7.476 | 7.511 | 7.375 | 7.476 | 14,126,017 | +0.05(+0.73%) |
Jul 08, 2010 | 7.600 | 7.608 | 7.305 | 7.422 | 267 | -0.04(-0.52%) |
Jul 07, 2010 | 7.196 | 7.476 | 7.126 | 7.461 | 15,097,343 | +0.19(+2.56%) |
Jul 06, 2010 | 7.375 | 7.538 | 7.204 | 7.274 | 12,910,319 | +0.05(+0.75%) |
Jul 02, 2010 | 7.220 | 7.398 | 7.146 | 7.220 | 14,776,033 | -0.06(-0.85%) |
Jul 01, 2010 | 7.282 | 7.554 | 7.220 | 7.282 | 22,773,466 | -0.23(-3.10%) |
Jun 30, 2010 | 7.600 | 7.678 | 7.468 | 7.515 | 2,843 | -0.05(-0.72%) |
Jun 29, 2010 | 7.911 | 7.919 | 7.468 | 7.569 | 24,196,788 | -0.48(-5.98%) |
Jun 25, 2010 | 8.051 | 8.199 | 7.950 | 8.051 | 14,623,508 | +0.03(+0.39%) |
Jun 24, 2010 | 8.207 | 8.269 | 7.997 | 8.020 | 19,267 | -0.28(-3.37%) |
Jun 23, 2010 | 8.510 | 8.650 | 8.176 | 8.300 | 13,997,169 | -0.16(-1.84%) |
Jun 22, 2010 | 8.743 | 8.790 | 8.432 | 8.455 | 11,472 | -0.22(-2.51%) |
Jun 21, 2010 | 8.743 | 8.914 | 8.634 | 8.673 | 11,122,875 | +0.05(+0.63%) |
Jun 18, 2010 | 8.619 | 8.696 | 8.556 | 8.619 | 6,700,319 | -0.02(-0.18%) |
Jun 17, 2010 | 8.727 | 8.782 | 8.432 | 8.634 | 14,567,809 | -0.09(-1.07%) |
Jun 16, 2010 | 8.696 | 8.766 | 8.587 | 8.727 | 18,557 | -0.02(-0.18%) |
Jun 15, 2010 | 8.479 | 8.751 | 8.479 | 8.743 | 11,815,693 | +0.30(+3.50%) |
Jun 14, 2010 | 8.510 | 8.734 | 8.393 | 8.448 | 10,317,279 | -0.04(-0.46%) |
Jun 11, 2010 | 8.199 | 8.486 | 8.199 | 8.486 | 7,247,783 | +0.12(+1.49%) |
Jun 10, 2010 | 8.137 | 8.378 | 8.137 | 8.362 | 17,332 | +0.38(+4.77%) |
Jun 09, 2010 | 8.106 | 8.284 | 7.935 | 7.981 | 10,927,082 | -0.08(-0.96%) |
Jun 08, 2010 | 7.849 | 8.059 | 7.787 | 8.059 | 3,602 | +0.23(+2.98%) |
Jun 07, 2010 | 7.896 | 8.075 | 7.803 | 7.826 | 11,609,384 | +0.00(+0.00%) |
Jun 04, 2010 | 7.826 | 8.230 | 7.803 | 7.826 | 15,851,415 | -0.40(-4.91%) |
Jun 03, 2010 | 8.525 | 8.533 | 8.176 | 8.230 | 11,256,406 | -0.23(-2.67%) |
Jun 02, 2010 | 8.137 | 8.455 | 8.137 | 8.455 | 74,780 | +0.15(+1.78%) |