Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.250 | 7.314 | 6.986 | 7.000 | 244,410 | -0.26(-3.54%) |
Apr 28, 2011 | 7.192 | 7.278 | 7.171 | 7.257 | 59,594 | +0.01(+0.20%) |
Apr 27, 2011 | 7.349 | 7.449 | 7.221 | 7.242 | 41,505 | -0.14(-1.84%) |
Apr 26, 2011 | 7.300 | 7.428 | 7.207 | 7.378 | 42,929 | +0.09(+1.17%) |
Apr 25, 2011 | 7.423 | 7.492 | 7.178 | 7.292 | 51,975 | -0.11(-1.54%) |
Apr 21, 2011 | 7.407 | 7.449 | 7.343 | 7.407 | 42,616 | +0.06(+0.87%) |
Apr 20, 2011 | 7.457 | 7.499 | 7.297 | 7.342 | 35,461 | -0.08(-1.06%) |
Apr 19, 2011 | 7.414 | 7.457 | 7.315 | 7.421 | 32,628 | +0.01(+0.19%) |
Apr 18, 2011 | 7.250 | 7.478 | 7.185 | 7.407 | 52,369 | +0.06(+0.87%) |
Apr 15, 2011 | 7.250 | 7.442 | 7.250 | 7.342 | 44,263 | +0.11(+1.48%) |
Apr 14, 2011 | 7.043 | 7.314 | 7.043 | 7.235 | 31,504 | +0.11(+1.60%) |
Apr 13, 2011 | 7.242 | 7.242 | 7.043 | 7.121 | 82,475 | -0.10(-1.38%) |
Apr 12, 2011 | 7.335 | 7.335 | 7.221 | 7.221 | 52,697 | -0.14(-1.84%) |
Apr 11, 2011 | 7.442 | 7.478 | 7.357 | 7.357 | 48,829 | -0.11(-1.53%) |
Apr 08, 2011 | 7.521 | 7.599 | 7.400 | 7.471 | 65,403 | -0.04(-0.48%) |
Apr 07, 2011 | 7.642 | 7.642 | 7.499 | 7.506 | 56,386 | -0.14(-1.77%) |
Apr 06, 2011 | 7.685 | 7.692 | 7.621 | 7.642 | 31,283 | +0.01(+0.19%) |
Apr 05, 2011 | 7.678 | 7.735 | 7.606 | 7.628 | 36,519 | -0.04(-0.56%) |
Apr 04, 2011 | 7.692 | 7.778 | 7.635 | 7.671 | 27,877 | -0.02(-0.28%) |
Apr 01, 2011 | 7.842 | 7.842 | 7.678 | 7.692 | 61,929 | -0.09(-1.10%) |
Mar 31, 2011 | 7.842 | 7.842 | 7.735 | 7.778 | 79,782 | -0.07(-0.91%) |
Mar 30, 2011 | 7.849 | 8.142 | 7.749 | 7.849 | 301,353 | -0.25(-3.13%) |
Mar 29, 2011 | 7.677 | 8.279 | 7.677 | 8.102 | 303,306 | +0.46(+6.03%) |
Mar 28, 2011 | 7.946 | 8.010 | 7.627 | 7.642 | 67,995 | -0.40(-4.94%) |
Mar 25, 2011 | 7.946 | 8.081 | 7.812 | 8.038 | 56,613 | +0.16(+2.07%) |
Mar 24, 2011 | 7.918 | 8.053 | 7.805 | 7.875 | 63,987 | -0.01(-0.18%) |
Mar 23, 2011 | 7.684 | 7.989 | 7.642 | 7.890 | 64,682 | +0.21(+2.77%) |
Mar 22, 2011 | 7.890 | 7.890 | 7.642 | 7.677 | 136,705 | -0.23(-2.87%) |
Mar 21, 2011 | 7.819 | 8.109 | 7.684 | 7.904 | 48,706 | -0.07(-0.89%) |
Mar 18, 2011 | 7.493 | 8.081 | 7.471 | 7.975 | 157,228 | +0.52(+6.94%) |
Mar 17, 2011 | 7.365 | 7.549 | 7.323 | 7.457 | 64,007 | +0.18(+2.43%) |
Mar 16, 2011 | 7.542 | 7.599 | 7.280 | 7.280 | 94,626 | -0.18(-2.38%) |
Mar 15, 2011 | 7.443 | 7.599 | 7.301 | 7.457 | 62,827 | -0.13(-1.77%) |
Mar 14, 2011 | 7.443 | 7.634 | 7.443 | 7.592 | 29,990 | +0.11(+1.42%) |
Mar 11, 2011 | 7.323 | 7.613 | 7.287 | 7.486 | 72,009 | +0.13(+1.73%) |
Mar 10, 2011 | 7.571 | 7.755 | 7.309 | 7.358 | 106,324 | -0.30(-3.98%) |
Mar 09, 2011 | 7.847 | 7.847 | 7.656 | 7.663 | 31,600 | -0.18(-2.35%) |
Mar 08, 2011 | 7.627 | 7.868 | 7.564 | 7.847 | 31,828 | +0.18(+2.41%) |
Mar 07, 2011 | 7.939 | 7.939 | 7.585 | 7.663 | 56,256 | -0.25(-3.14%) |
Mar 04, 2011 | 7.826 | 7.939 | 7.741 | 7.911 | 47,883 | +0.09(+1.18%) |
Mar 03, 2011 | 7.627 | 7.925 | 7.620 | 7.819 | 78,153 | +0.26(+3.47%) |
Mar 02, 2011 | 7.507 | 7.620 | 7.457 | 7.556 | 47,100 | +0.07(+0.95%) |
Mar 01, 2011 | 7.741 | 7.819 | 7.471 | 7.486 | 38,674 | -0.26(-3.30%) |
Feb 28, 2011 | 7.691 | 7.854 | 7.549 | 7.741 | 41,030 | +0.06(+0.83%) |
Feb 25, 2011 | 7.415 | 7.790 | 7.365 | 7.677 | 50,931 | +0.27(+3.64%) |
Feb 24, 2011 | 7.642 | 7.691 | 7.379 | 7.408 | 86,118 | -0.19(-2.52%) |
Feb 23, 2011 | 7.606 | 7.946 | 7.528 | 7.599 | 47,779 | +0.03(+0.37%) |
Feb 22, 2011 | 7.776 | 7.953 | 7.535 | 7.571 | 54,480 | -0.23(-3.00%) |
Feb 18, 2011 | 7.599 | 8.046 | 7.514 | 7.805 | 133,092 | +0.25(+3.28%) |
Feb 17, 2011 | 7.351 | 7.556 | 7.279 | 7.556 | 51,756 | +0.18(+2.50%) |
Feb 16, 2011 | 7.401 | 7.514 | 7.301 | 7.372 | 37,224 | -0.03(-0.38%) |
Feb 15, 2011 | 7.500 | 7.564 | 7.344 | 7.401 | 35,188 | -0.01(-0.19%) |
Feb 14, 2011 | 7.429 | 7.542 | 7.245 | 7.415 | 43,503 | +0.04(+0.58%) |
Feb 11, 2011 | 7.323 | 7.379 | 7.223 | 7.372 | 36,392 | +0.04(+0.58%) |
Feb 10, 2011 | 7.393 | 7.514 | 7.266 | 7.330 | 36,115 | -0.13(-1.71%) |
Feb 09, 2011 | 7.422 | 7.493 | 7.273 | 7.457 | 39,164 | +0.00(+0.00%) |
Feb 08, 2011 | 7.578 | 7.656 | 7.365 | 7.457 | 53,368 | -0.16(-2.05%) |
Feb 07, 2011 | 7.528 | 7.663 | 7.486 | 7.613 | 31,703 | +0.08(+1.03%) |
Feb 04, 2011 | 7.649 | 7.748 | 7.457 | 7.535 | 61,906 | -0.11(-1.48%) |
Feb 03, 2011 | 7.684 | 7.687 | 7.450 | 7.649 | 53,487 | -0.02(-0.28%) |
Feb 02, 2011 | 7.911 | 7.939 | 7.663 | 7.670 | 68,563 | -0.24(-3.05%) |
Feb 01, 2011 | 7.797 | 7.918 | 7.592 | 7.911 | 93,672 | +0.16(+2.01%) |
Jan 31, 2011 | 7.868 | 7.918 | 7.656 | 7.755 | 279,252 | -0.16(-2.06%) |
Jan 28, 2011 | 7.422 | 7.925 | 7.351 | 7.918 | 368,617 | +0.65(+8.98%) |
Jan 27, 2011 | 7.195 | 7.315 | 7.124 | 7.266 | 42,970 | +0.07(+0.99%) |
Jan 26, 2011 | 7.096 | 7.301 | 7.082 | 7.195 | 33,074 | +0.10(+1.40%) |
Jan 25, 2011 | 7.216 | 7.216 | 7.053 | 7.096 | 43,768 | -0.15(-2.05%) |
Jan 24, 2011 | 7.323 | 7.393 | 7.188 | 7.245 | 55,479 | -0.08(-1.06%) |
Jan 21, 2011 | 6.918 | 7.443 | 6.876 | 7.323 | 186,091 | +0.44(+6.39%) |
Jan 20, 2011 | 6.982 | 7.039 | 6.791 | 6.883 | 70,479 | -0.11(-1.52%) |
Jan 19, 2011 | 7.315 | 7.315 | 6.982 | 6.989 | 80,518 | -0.36(-4.92%) |
Jan 18, 2011 | 7.450 | 7.450 | 7.131 | 7.351 | 62,328 | -0.10(-1.33%) |
Jan 14, 2011 | 7.337 | 7.478 | 7.337 | 7.450 | 44,967 | +0.09(+1.15%) |
Jan 13, 2011 | 7.478 | 7.528 | 7.337 | 7.365 | 64,313 | -0.13(-1.70%) |
Jan 12, 2011 | 7.443 | 7.556 | 7.379 | 7.493 | 98,254 | +0.11(+1.44%) |
Jan 11, 2011 | 7.216 | 7.401 | 7.131 | 7.386 | 105,246 | +0.19(+2.66%) |
Jan 10, 2011 | 7.117 | 7.223 | 7.018 | 7.195 | 72,993 | +0.04(+0.50%) |
Jan 07, 2011 | 7.025 | 7.159 | 6.947 | 7.159 | 85,692 | +0.13(+1.92%) |
Jan 06, 2011 | 6.897 | 7.053 | 6.897 | 7.025 | 109,853 | +0.13(+1.85%) |
Jan 05, 2011 | 6.727 | 6.911 | 6.713 | 6.897 | 56,875 | +0.19(+2.85%) |
Jan 04, 2011 | 6.720 | 6.805 | 6.607 | 6.706 | 63,032 | +0.01(+0.21%) |
Jan 03, 2011 | 6.585 | 6.876 | 6.557 | 6.692 | 201,508 | +0.19(+2.94%) |
Dec 31, 2010 | 6.592 | 6.642 | 6.394 | 6.500 | 105,937 | -0.13(-1.93%) |
Dec 30, 2010 | 6.805 | 7.082 | 6.607 | 6.628 | 454,979 | -0.17(-2.50%) |
Dec 29, 2010 | 6.550 | 6.819 | 6.458 | 6.798 | 166,021 | +0.31(+4.75%) |
Dec 28, 2010 | 6.454 | 6.518 | 6.349 | 6.490 | 133,874 | +0.02(+0.33%) |
Dec 27, 2010 | 6.398 | 6.532 | 6.363 | 6.469 | 63,798 | +0.07(+1.10%) |
Dec 23, 2010 | 6.349 | 6.432 | 6.349 | 6.398 | 68,306 | +0.14(+2.25%) |
Dec 22, 2010 | 6.419 | 6.440 | 6.229 | 6.258 | 78,375 | -0.18(-2.73%) |
Dec 21, 2010 | 6.307 | 6.454 | 6.222 | 6.433 | 71,888 | +0.11(+1.78%) |
Dec 20, 2010 | 6.469 | 6.504 | 6.272 | 6.321 | 132,689 | -0.13(-2.07%) |
Dec 17, 2010 | 6.511 | 6.560 | 6.370 | 6.454 | 115,646 | -0.07(-1.08%) |
Dec 16, 2010 | 6.560 | 6.665 | 6.384 | 6.525 | 89,964 | -0.01(-0.11%) |
Dec 15, 2010 | 6.405 | 6.574 | 6.405 | 6.532 | 100,241 | +0.08(+1.31%) |
Dec 14, 2010 | 6.433 | 6.560 | 6.405 | 6.447 | 85,470 | +0.04(+0.66%) |
Dec 13, 2010 | 6.391 | 6.433 | 6.279 | 6.405 | 117,613 | +0.07(+1.11%) |
Dec 10, 2010 | 6.314 | 6.374 | 6.131 | 6.335 | 89,406 | +0.01(+0.22%) |
Dec 09, 2010 | 6.433 | 6.433 | 6.258 | 6.321 | 86,706 | -0.04(-0.55%) |
Dec 08, 2010 | 6.349 | 6.412 | 6.265 | 6.356 | 76,073 | +0.03(+0.44%) |
Dec 07, 2010 | 6.461 | 6.461 | 6.201 | 6.328 | 127,897 | -0.09(-1.42%) |
Dec 06, 2010 | 6.391 | 6.581 | 6.349 | 6.419 | 142,656 | +0.04(+0.66%) |
Dec 03, 2010 | 6.075 | 6.405 | 6.068 | 6.377 | 113,279 | +0.31(+5.10%) |
Dec 02, 2010 | 6.096 | 6.293 | 5.990 | 6.068 | 132,865 | -0.05(-0.80%) |
Dec 01, 2010 | 6.349 | 6.349 | 6.089 | 6.117 | 104,905 | -0.09(-1.47%) |
Nov 30, 2010 | 6.272 | 6.321 | 6.004 | 6.208 | 701,952 | -0.11(-1.67%) |
Nov 29, 2010 | 6.370 | 6.405 | 6.272 | 6.314 | 83,463 | -0.13(-1.97%) |
Nov 26, 2010 | 6.447 | 6.518 | 6.377 | 6.440 | 25,265 | -0.06(-0.97%) |
Nov 24, 2010 | 6.567 | 6.504 | 6.504 | 6.504 | 87,812 | -0.01(-0.11%) |
Nov 23, 2010 | 6.454 | 6.601 | 6.335 | 6.511 | 78,759 | +0.00(+0.00%) |
Nov 22, 2010 | 6.637 | 6.834 | 6.314 | 6.511 | 95,206 | -0.13(-2.01%) |
Nov 19, 2010 | 6.588 | 6.672 | 6.447 | 6.644 | 76,363 | +0.06(+0.96%) |
Nov 18, 2010 | 6.553 | 6.736 | 6.511 | 6.581 | 78,956 | +0.08(+1.30%) |
Nov 17, 2010 | 6.356 | 6.665 | 6.356 | 6.497 | 75,516 | +0.14(+2.21%) |
Nov 16, 2010 | 6.412 | 6.539 | 6.251 | 6.356 | 157,540 | -0.08(-1.31%) |
Nov 15, 2010 | 6.553 | 6.553 | 6.342 | 6.440 | 121,568 | -0.09(-1.40%) |
Nov 12, 2010 | 6.588 | 6.694 | 6.469 | 6.532 | 124,740 | -0.11(-1.59%) |
Nov 11, 2010 | 7.101 | 7.221 | 6.553 | 6.637 | 206,744 | -0.58(-8.08%) |
Nov 10, 2010 | 6.764 | 7.256 | 6.764 | 7.221 | 129,918 | +0.22(+3.11%) |
Nov 09, 2010 | 7.277 | 7.383 | 6.996 | 7.003 | 76,521 | -0.25(-3.49%) |
Nov 08, 2010 | 7.101 | 7.263 | 7.052 | 7.256 | 73,732 | +0.08(+1.18%) |
Nov 05, 2010 | 7.270 | 7.368 | 7.101 | 7.172 | 44,167 | -0.13(-1.73%) |
Nov 04, 2010 | 7.221 | 7.460 | 7.207 | 7.298 | 87,727 | +0.22(+3.18%) |
Nov 03, 2010 | 7.298 | 7.298 | 6.961 | 7.073 | 124,980 | -0.25(-3.36%) |
Nov 02, 2010 | 7.404 | 7.434 | 7.193 | 7.319 | 148,810 | -0.01(-0.10%) |
Nov 01, 2010 | 7.214 | 7.446 | 7.151 | 7.326 | 279,385 | +0.13(+1.86%) |
Oct 29, 2010 | 6.637 | 7.228 | 6.595 | 7.193 | 473,138 | +0.55(+8.25%) |
Oct 28, 2010 | 6.602 | 6.708 | 6.581 | 6.644 | 208,072 | +0.10(+1.50%) |
Oct 27, 2010 | 6.447 | 6.553 | 6.364 | 6.546 | 101,191 | +0.04(+0.65%) |
Oct 25, 2010 | 6.658 | 6.736 | 6.483 | 6.504 | 68,223 | -0.09(-1.39%) |
Oct 22, 2010 | 6.729 | 6.813 | 6.564 | 6.595 | 85,918 | -0.09(-1.37%) |
Oct 21, 2010 | 6.869 | 6.954 | 6.679 | 6.686 | 150,647 | -0.21(-3.06%) |
Oct 20, 2010 | 6.940 | 7.080 | 6.841 | 6.897 | 125,489 | -0.02(-0.30%) |
Oct 19, 2010 | 6.841 | 6.961 | 6.806 | 6.918 | 169,776 | -0.04(-0.61%) |
Oct 18, 2010 | 6.827 | 6.961 | 6.799 | 6.961 | 129,054 | +0.16(+2.35%) |
Oct 15, 2010 | 6.940 | 6.961 | 6.778 | 6.801 | 177,850 | -0.10(-1.40%) |
Oct 14, 2010 | 6.933 | 6.982 | 6.813 | 6.897 | 54,239 | -0.06(-0.91%) |
Oct 13, 2010 | 6.785 | 7.003 | 6.686 | 6.961 | 112,309 | +0.24(+3.56%) |
Oct 12, 2010 | 6.820 | 6.820 | 6.701 | 6.722 | 52,029 | -0.14(-2.05%) |
Oct 11, 2010 | 6.918 | 6.918 | 6.785 | 6.862 | 47,064 | -0.07(-1.01%) |
Oct 08, 2010 | 6.897 | 6.961 | 6.792 | 6.933 | 63,857 | +0.06(+0.82%) |
Oct 07, 2010 | 7.031 | 7.031 | 6.799 | 6.876 | 61,809 | -0.11(-1.51%) |
Oct 06, 2010 | 6.883 | 7.024 | 6.799 | 6.982 | 122,904 | +0.11(+1.53%) |
Oct 05, 2010 | 6.996 | 6.996 | 6.729 | 6.876 | 150,790 | +0.00(+0.00%) |
Oct 04, 2010 | 6.834 | 6.961 | 6.658 | 6.876 | 123,128 | +0.04(+0.62%) |
Oct 01, 2010 | 6.750 | 6.862 | 6.539 | 6.834 | 95,780 | +0.17(+2.53%) |
Sep 30, 2010 | 6.750 | 6.750 | 6.433 | 6.665 | 123,968 | -0.01(-0.21%) |
Sep 29, 2010 | 6.855 | 6.954 | 6.672 | 6.679 | 552,624 | -0.18(-2.61%) |
Sep 28, 2010 | 6.677 | 6.963 | 6.677 | 6.859 | 544,432 | +0.40(+6.27%) |
Sep 27, 2010 | 6.538 | 6.628 | 6.328 | 6.454 | 121,329 | -0.10(-1.60%) |
Sep 24, 2010 | 6.440 | 6.628 | 6.349 | 6.559 | 148,347 | +0.24(+3.75%) |
Sep 23, 2010 | 6.363 | 6.440 | 6.287 | 6.321 | 93,685 | -0.10(-1.63%) |
Sep 22, 2010 | 6.377 | 6.531 | 6.363 | 6.426 | 98,074 | +0.04(+0.66%) |
Sep 21, 2010 | 6.377 | 6.545 | 6.328 | 6.384 | 180,234 | +0.03(+0.55%) |
Sep 20, 2010 | 5.861 | 6.349 | 5.819 | 6.349 | 362,466 | +0.66(+11.66%) |
Sep 17, 2010 | 5.784 | 5.798 | 5.649 | 5.687 | 179,302 | -0.12(-2.04%) |
Sep 15, 2010 | 5.945 | 5.973 | 5.728 | 5.805 | 217,758 | -0.21(-3.48%) |
Sep 14, 2010 | 6.126 | 6.178 | 6.014 | 6.014 | 107,175 | -0.15(-2.38%) |
Sep 13, 2010 | 6.210 | 6.213 | 6.112 | 6.161 | 185,363 | -0.06(-0.90%) |
Sep 10, 2010 | 6.098 | 6.273 | 6.042 | 6.217 | 182,658 | +0.12(+1.94%) |
Sep 09, 2010 | 6.294 | 6.321 | 6.035 | 6.098 | 137,833 | -0.18(-2.89%) |
Sep 08, 2010 | 6.377 | 6.475 | 6.252 | 6.280 | 129,111 | -0.11(-1.75%) |
Sep 07, 2010 | 6.454 | 6.461 | 6.349 | 6.391 | 136,710 | -0.09(-1.40%) |
Sep 03, 2010 | 6.419 | 6.489 | 6.377 | 6.482 | 145,082 | +0.08(+1.31%) |
Sep 02, 2010 | 6.342 | 6.398 | 6.315 | 6.398 | 99,435 | +0.02(+0.33%) |
Sep 01, 2010 | 6.440 | 6.454 | 6.321 | 6.377 | 185,080 | -0.05(-0.76%) |
Aug 31, 2010 | 6.510 | 6.517 | 6.363 | 6.426 | 162,962 | -0.10(-1.60%) |
Aug 30, 2010 | 6.356 | 6.740 | 6.356 | 6.531 | 105,560 | -0.24(-3.60%) |
Aug 27, 2010 | 6.601 | 6.817 | 6.468 | 6.775 | 112,536 | +0.28(+4.30%) |
Aug 26, 2010 | 6.768 | 6.796 | 6.482 | 6.496 | 232,742 | -0.26(-3.82%) |
Aug 25, 2010 | 6.628 | 6.810 | 6.510 | 6.754 | 94,167 | +0.11(+1.68%) |
Aug 24, 2010 | 6.642 | 6.838 | 6.642 | 6.642 | 144,976 | -0.05(-0.73%) |
Aug 23, 2010 | 6.887 | 6.894 | 6.691 | 6.691 | 103,761 | -0.11(-1.64%) |
Aug 20, 2010 | 6.733 | 6.831 | 6.705 | 6.803 | 80,514 | +0.06(+0.83%) |
Aug 19, 2010 | 6.831 | 6.908 | 6.705 | 6.747 | 133,552 | -0.15(-2.13%) |
Aug 18, 2010 | 6.929 | 6.942 | 6.838 | 6.894 | 111,920 | -0.07(-1.00%) |
Aug 17, 2010 | 7.026 | 7.145 | 6.831 | 6.963 | 131,944 | -0.05(-0.70%) |
Aug 16, 2010 | 6.705 | 7.040 | 6.705 | 7.012 | 96,946 | +0.26(+3.82%) |
Aug 13, 2010 | 6.831 | 6.908 | 6.698 | 6.754 | 147,409 | -0.12(-1.73%) |
Aug 12, 2010 | 6.761 | 6.977 | 6.635 | 6.873 | 119,022 | +0.00(+0.00%) |
Aug 11, 2010 | 7.047 | 7.131 | 6.747 | 6.873 | 166,512 | -0.32(-4.46%) |
Aug 10, 2010 | 7.480 | 7.480 | 7.054 | 7.194 | 173,952 | -0.61(-7.86%) |
Aug 09, 2010 | 7.933 | 7.940 | 7.675 | 7.808 | 105,621 | -0.10(-1.24%) |
Aug 06, 2010 | 8.177 | 8.184 | 7.880 | 7.905 | 112,224 | -0.33(-4.06%) |
Aug 05, 2010 | 8.422 | 8.450 | 8.212 | 8.240 | 59,174 | -0.27(-3.12%) |
Aug 04, 2010 | 8.303 | 8.512 | 8.184 | 8.505 | 46,026 | +0.24(+2.87%) |
Aug 03, 2010 | 8.373 | 8.422 | 8.254 | 8.268 | 33,562 | -0.16(-1.90%) |
Aug 02, 2010 | 8.443 | 8.673 | 8.325 | 8.429 | 81,864 | +0.03(+0.33%) |
Jul 30, 2010 | 8.261 | 8.443 | 8.177 | 8.401 | 218,132 | -0.01(-0.08%) |
Jul 29, 2010 | 8.261 | 8.443 | 8.150 | 8.408 | 161,809 | +0.35(+4.33%) |
Jul 28, 2010 | 8.247 | 8.261 | 8.045 | 8.059 | 46,863 | -0.19(-2.28%) |
Jul 27, 2010 | 8.331 | 8.331 | 8.175 | 8.247 | 74,519 | -0.04(-0.51%) |
Jul 26, 2010 | 8.157 | 8.317 | 8.157 | 8.289 | 95,288 | +0.20(+2.50%) |
Jul 23, 2010 | 7.850 | 8.136 | 7.689 | 8.087 | 93,076 | +0.18(+2.29%) |
Jul 22, 2010 | 7.745 | 7.912 | 7.717 | 7.905 | 76,834 | +0.31(+4.04%) |
Jul 21, 2010 | 7.850 | 7.850 | 7.577 | 7.598 | 56,239 | -0.23(-2.94%) |
Jul 20, 2010 | 7.647 | 7.836 | 7.438 | 7.829 | 52,233 | +0.12(+1.54%) |
Jul 19, 2010 | 7.556 | 7.773 | 7.522 | 7.710 | 71,691 | +0.15(+2.03%) |
Jul 16, 2010 | 7.940 | 7.996 | 7.473 | 7.556 | 139,107 | -0.42(-5.25%) |
Jul 15, 2010 | 8.198 | 8.212 | 7.870 | 7.975 | 38,015 | -0.20(-2.39%) |
Jul 14, 2010 | 8.038 | 8.198 | 7.983 | 8.170 | 64,749 | +0.13(+1.56%) |
Jul 13, 2010 | 7.870 | 8.080 | 7.759 | 8.045 | 80,635 | +0.29(+3.78%) |
Jul 12, 2010 | 8.115 | 8.198 | 7.717 | 7.752 | 56,402 | -0.37(-4.55%) |
Jul 09, 2010 | 7.836 | 8.170 | 7.731 | 8.122 | 95,362 | +0.25(+3.19%) |
Jul 08, 2010 | 7.912 | 7.912 | 7.724 | 7.870 | 70,225 | +0.01(+0.09%) |
Jul 07, 2010 | 7.898 | 7.919 | 7.696 | 7.863 | 73,461 | +0.01(+0.18%) |
Jul 06, 2010 | 8.017 | 8.087 | 7.780 | 7.850 | 52,737 | -0.06(-0.79%) |
Jul 02, 2010 | 7.975 | 8.003 | 7.843 | 7.912 | 25,793 | +0.01(+0.18%) |
Jul 01, 2010 | 7.940 | 7.989 | 7.675 | 7.898 | 112,448 | -0.04(-0.53%) |
Jun 30, 2010 | 8.191 | 8.279 | 7.905 | 7.940 | 75,154 | -0.28(-3.40%) |
Jun 29, 2010 | 8.310 | 8.547 | 8.143 | 8.219 | 117,877 | -0.21(-2.52%) |
Jun 25, 2010 | 8.058 | 8.446 | 8.009 | 8.432 | 487,933 | +0.38(+4.74%) |
Jun 24, 2010 | 8.189 | 8.370 | 8.044 | 8.051 | 65,557 | -0.21(-2.60%) |
Jun 23, 2010 | 8.127 | 8.384 | 8.072 | 8.266 | 63,368 | +0.14(+1.71%) |
Jun 22, 2010 | 8.231 | 8.453 | 8.127 | 8.127 | 65,656 | -0.06(-0.68%) |
Jun 21, 2010 | 8.522 | 8.526 | 8.151 | 8.182 | 122,307 | -0.26(-3.04%) |
Jun 18, 2010 | 8.640 | 8.654 | 8.391 | 8.439 | 136,802 | -0.13(-1.54%) |
Jun 17, 2010 | 8.599 | 8.626 | 8.321 | 8.571 | 80,098 | +0.00(+0.00%) |
Jun 16, 2010 | 8.772 | 8.772 | 8.529 | 8.571 | 43,270 | -0.25(-2.83%) |
Jun 15, 2010 | 8.723 | 8.848 | 8.335 | 8.820 | 142,036 | +0.17(+1.92%) |
Jun 14, 2010 | 8.696 | 8.737 | 8.384 | 8.654 | 124,069 | +0.02(+0.24%) |
Jun 11, 2010 | 8.182 | 8.640 | 8.182 | 8.633 | 65,892 | +0.27(+3.23%) |
Jun 10, 2010 | 8.252 | 8.363 | 7.947 | 8.363 | 95,317 | +0.26(+3.25%) |
Jun 09, 2010 | 7.870 | 8.106 | 7.662 | 8.099 | 129,069 | +0.35(+4.57%) |
Jun 08, 2010 | 7.822 | 7.974 | 7.659 | 7.746 | 114,417 | -0.06(-0.80%) |
Jun 07, 2010 | 7.988 | 8.016 | 7.808 | 7.808 | 110,153 | -0.18(-2.26%) |
Jun 04, 2010 | 8.425 | 8.481 | 7.974 | 7.988 | 116,103 | -0.63(-7.32%) |
Jun 03, 2010 | 8.467 | 8.703 | 8.460 | 8.619 | 39,272 | +0.13(+1.55%) |
Jun 02, 2010 | 8.321 | 8.508 | 8.255 | 8.488 | 48,332 | +0.34(+4.17%) |
Jun 01, 2010 | 8.238 | 8.356 | 8.121 | 8.148 | 55,190 | -0.17(-2.00%) |
May 28, 2010 | 8.529 | 8.633 | 8.254 | 8.314 | 67,092 | -0.21(-2.52%) |
May 27, 2010 | 8.439 | 8.529 | 8.321 | 8.529 | 63,468 | +0.28(+3.45%) |
May 26, 2010 | 8.321 | 8.827 | 8.196 | 8.245 | 106,082 | -0.06(-0.75%) |
May 25, 2010 | 8.162 | 8.515 | 7.988 | 8.307 | 221,267 | -0.17(-2.04%) |
May 24, 2010 | 8.342 | 8.814 | 8.342 | 8.481 | 69,750 | +0.09(+1.07%) |
May 21, 2010 | 8.356 | 8.599 | 8.259 | 8.391 | 148,008 | -0.10(-1.14%) |
May 20, 2010 | 8.488 | 8.779 | 8.453 | 8.488 | 101,066 | -0.47(-5.26%) |
May 19, 2010 | 8.980 | 9.022 | 8.751 | 8.959 | 64,761 | -0.09(-1.00%) |
May 18, 2010 | 9.313 | 9.493 | 8.994 | 9.049 | 50,868 | -0.22(-2.39%) |
May 17, 2010 | 9.202 | 9.313 | 8.952 | 9.271 | 72,420 | +0.12(+1.29%) |
May 14, 2010 | 9.438 | 9.438 | 9.049 | 9.153 | 83,996 | -0.42(-4.35%) |
May 13, 2010 | 9.722 | 9.722 | 9.302 | 9.569 | 47,926 | -0.24(-2.40%) |
May 12, 2010 | 9.403 | 9.819 | 9.195 | 9.805 | 71,777 | +0.46(+4.90%) |
May 11, 2010 | 9.150 | 9.410 | 8.800 | 9.347 | 72,908 | +0.31(+3.45%) |
May 10, 2010 | 8.918 | 9.042 | 8.689 | 9.035 | 116,182 | +0.62(+7.33%) |
May 07, 2010 | 9.403 | 9.465 | 8.404 | 8.418 | 234,018 | -0.94(-10.07%) |
May 06, 2010 | 9.708 | 10.04 | 9.306 | 9.361 | 66,343 | -0.40(-4.05%) |
May 05, 2010 | 9.958 | 10.16 | 9.708 | 9.757 | 38,571 | -0.19(-1.95%) |
May 04, 2010 | 10.22 | 10.30 | 9.909 | 9.951 | 65,142 | -0.44(-4.27%) |