Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 7.264 | 7.375 | 7.258 | 7.288 | 10,650,869 | +0.07(+0.97%) |
Mar 30, 2011 | 7.264 | 7.270 | 7.159 | 7.218 | 8,834,758 | +0.05(+0.65%) |
Mar 29, 2011 | 7.142 | 7.223 | 7.101 | 7.171 | 9,867,673 | +0.08(+1.07%) |
Mar 28, 2011 | 7.130 | 7.212 | 7.095 | 7.095 | 7,971,815 | -0.06(-0.90%) |
Mar 25, 2011 | 7.223 | 7.288 | 7.124 | 7.159 | 12,117,284 | -0.08(-1.13%) |
Mar 24, 2011 | 7.299 | 7.317 | 7.165 | 7.241 | 16,781,764 | -0.03(-0.40%) |
Mar 23, 2011 | 7.212 | 7.346 | 7.194 | 7.270 | 18,584,216 | +0.08(+1.14%) |
Mar 22, 2011 | 7.235 | 7.235 | 7.072 | 7.188 | 25,200,988 | -0.09(-1.28%) |
Mar 21, 2011 | 7.381 | 7.404 | 7.183 | 7.282 | 25,919,042 | -0.28(-3.70%) |
Mar 18, 2011 | 7.667 | 7.690 | 7.521 | 7.562 | 10,741,275 | +0.01(+0.08%) |
Mar 17, 2011 | 7.736 | 7.742 | 7.492 | 7.556 | 10,658,956 | -0.02(-0.31%) |
Mar 16, 2011 | 7.958 | 7.958 | 7.486 | 7.579 | 17,514,438 | -0.27(-3.49%) |
Mar 15, 2011 | 7.806 | 7.894 | 7.754 | 7.853 | 14,265,069 | +0.12(+1.55%) |
Mar 14, 2011 | 7.576 | 7.774 | 7.506 | 7.733 | 20,358,656 | +0.25(+3.34%) |
Mar 11, 2011 | 7.541 | 7.663 | 7.471 | 7.483 | 24,044,230 | -0.21(-2.72%) |
Mar 10, 2011 | 7.750 | 7.832 | 7.681 | 7.692 | 11,004,729 | -0.20(-2.51%) |
Mar 09, 2011 | 7.820 | 8.035 | 7.768 | 7.890 | 15,187,509 | +0.07(+0.89%) |
Mar 08, 2011 | 7.902 | 7.925 | 7.704 | 7.820 | 8,165,584 | -0.07(-0.88%) |
Mar 07, 2011 | 8.210 | 8.210 | 7.820 | 7.890 | 8,157,468 | -0.14(-1.74%) |
Mar 04, 2011 | 8.239 | 8.279 | 7.989 | 8.029 | 13,414,032 | -0.12(-1.43%) |
Mar 03, 2011 | 7.872 | 8.198 | 7.872 | 8.146 | 17,029,628 | +0.35(+4.55%) |
Mar 02, 2011 | 7.721 | 7.855 | 7.669 | 7.791 | 10,182,939 | +0.07(+0.90%) |
Mar 01, 2011 | 7.902 | 7.931 | 7.698 | 7.721 | 13,018,886 | -0.13(-1.63%) |
Feb 28, 2011 | 7.896 | 7.931 | 7.776 | 7.849 | 6,839,401 | +0.01(+0.07%) |
Feb 25, 2011 | 7.942 | 7.965 | 7.683 | 7.843 | 12,274,002 | -0.05(-0.66%) |
Feb 24, 2011 | 7.907 | 7.936 | 7.779 | 7.896 | 15,718,253 | -0.10(-1.31%) |
Feb 23, 2011 | 7.977 | 8.117 | 7.838 | 8.000 | 16,349,919 | -0.09(-1.08%) |
Feb 22, 2011 | 8.239 | 8.419 | 8.058 | 8.088 | 25,043,886 | -0.49(-5.69%) |
Feb 18, 2011 | 8.402 | 8.617 | 8.390 | 8.576 | 16,935,434 | +0.15(+1.72%) |
Feb 17, 2011 | 8.221 | 8.465 | 8.192 | 8.431 | 15,556,442 | +0.12(+1.47%) |
Feb 16, 2011 | 8.134 | 8.314 | 8.076 | 8.308 | 14,459,827 | +0.18(+2.22%) |
Feb 15, 2011 | 8.204 | 8.274 | 8.093 | 8.128 | 16,976,252 | -0.09(-1.06%) |
Feb 14, 2011 | 8.035 | 8.227 | 8.018 | 8.215 | 12,837,698 | +0.08(+1.00%) |
Feb 11, 2011 | 7.942 | 8.186 | 7.902 | 8.134 | 13,917,637 | +0.15(+1.89%) |
Feb 10, 2011 | 7.808 | 8.064 | 7.739 | 7.983 | 20,919,522 | +0.16(+2.08%) |
Feb 09, 2011 | 8.035 | 8.064 | 7.727 | 7.820 | 12,404,393 | -0.20(-2.47%) |
Feb 08, 2011 | 8.105 | 8.117 | 7.960 | 8.018 | 11,211,452 | +0.15(+1.85%) |
Feb 07, 2011 | 7.965 | 8.000 | 7.855 | 7.872 | 6,313,086 | -0.09(-1.10%) |
Feb 04, 2011 | 8.070 | 8.099 | 7.855 | 7.960 | 7,973,807 | -0.11(-1.37%) |
Feb 03, 2011 | 8.000 | 8.122 | 7.878 | 8.070 | 9,099,479 | +0.17(+2.21%) |
Feb 02, 2011 | 8.047 | 8.140 | 7.861 | 7.896 | 8,878,946 | +0.00(+0.00%) |
Feb 01, 2011 | 7.779 | 7.965 | 7.745 | 7.896 | 14,241,690 | +0.19(+2.49%) |
Jan 31, 2011 | 7.506 | 7.756 | 7.413 | 7.704 | 17,941,860 | +0.25(+3.35%) |
Jan 28, 2011 | 7.745 | 7.745 | 7.355 | 7.454 | 14,156,827 | -0.25(-3.25%) |
Jan 27, 2011 | 7.861 | 7.887 | 7.670 | 7.704 | 12,749,953 | -0.17(-2.14%) |
Jan 26, 2011 | 8.000 | 8.029 | 7.779 | 7.872 | 14,804,753 | -0.06(-0.73%) |
Jan 25, 2011 | 7.954 | 7.971 | 7.832 | 7.931 | 6,112,501 | +0.00(+0.00%) |
Jan 24, 2011 | 7.989 | 8.058 | 7.907 | 7.931 | 9,380,477 | -0.02(-0.29%) |
Jan 21, 2011 | 8.152 | 8.192 | 7.919 | 7.954 | 11,594,161 | -0.12(-1.44%) |
Jan 20, 2011 | 8.169 | 8.169 | 7.936 | 8.070 | 15,365,649 | -0.17(-2.12%) |
Jan 19, 2011 | 8.460 | 8.477 | 8.140 | 8.245 | 11,892,985 | -0.29(-3.41%) |
Jan 18, 2011 | 8.506 | 8.605 | 8.431 | 8.535 | 6,708,804 | +0.03(+0.41%) |
Jan 14, 2011 | 8.431 | 8.541 | 8.413 | 8.500 | 5,741,527 | -0.07(-0.81%) |
Jan 13, 2011 | 8.663 | 8.788 | 8.547 | 8.570 | 9,481,052 | -0.13(-1.47%) |
Jan 12, 2011 | 8.524 | 8.704 | 8.524 | 8.698 | 10,466,930 | +0.27(+3.24%) |
Jan 11, 2011 | 8.419 | 8.425 | 8.308 | 8.425 | 8,859,389 | +0.19(+2.26%) |
Jan 10, 2011 | 8.349 | 8.384 | 8.239 | 8.239 | 10,515,690 | -0.17(-2.01%) |
Jan 07, 2011 | 8.570 | 8.593 | 8.367 | 8.407 | 11,057,358 | -0.01(-0.14%) |
Jan 06, 2011 | 8.442 | 8.547 | 8.372 | 8.419 | 14,003,905 | -0.02(-0.21%) |
Jan 05, 2011 | 8.524 | 8.605 | 8.431 | 8.436 | 12,536,472 | -0.05(-0.55%) |
Jan 04, 2011 | 8.308 | 8.495 | 8.250 | 8.483 | 14,588,665 | +0.23(+2.82%) |
Jan 03, 2011 | 8.268 | 8.384 | 8.245 | 8.250 | 8,412,514 | +0.12(+1.43%) |
Dec 31, 2010 | 8.053 | 8.204 | 8.006 | 8.134 | 4,591,183 | +0.08(+1.01%) |
Dec 30, 2010 | 8.018 | 8.111 | 8.012 | 8.053 | 6,490,724 | +0.15(+1.84%) |
Dec 29, 2010 | 7.797 | 8.053 | 7.797 | 7.907 | 9,209,320 | +0.08(+1.04%) |
Dec 28, 2010 | 7.838 | 7.977 | 7.733 | 7.826 | 8,369,407 | -0.15(-1.90%) |
Dec 27, 2010 | 7.989 | 8.000 | 7.919 | 7.977 | 4,627,920 | -0.09(-1.15%) |
Dec 23, 2010 | 8.070 | 8.122 | 8.024 | 8.070 | 3,768,627 | -0.07(-0.86%) |
Dec 22, 2010 | 8.035 | 8.140 | 8.012 | 8.140 | 4,657,819 | +0.05(+0.57%) |
Dec 21, 2010 | 7.936 | 8.140 | 7.902 | 8.093 | 14,287,188 | +0.26(+3.26%) |
Dec 20, 2010 | 7.931 | 7.931 | 7.750 | 7.838 | 8,062,412 | -0.06(-0.74%) |
Dec 17, 2010 | 7.651 | 7.965 | 7.651 | 7.896 | 17,990,528 | +0.05(+0.59%) |
Dec 16, 2010 | 7.878 | 7.965 | 7.698 | 7.849 | 13,267,530 | -0.03(-0.44%) |
Dec 15, 2010 | 7.907 | 7.948 | 7.849 | 7.884 | 8,846,242 | -0.12(-1.53%) |
Dec 14, 2010 | 7.995 | 8.070 | 7.936 | 8.006 | 12,913,184 | -0.12(-1.50%) |
Dec 13, 2010 | 7.954 | 8.250 | 7.954 | 8.128 | 17,082,430 | +0.26(+3.25%) |
Dec 10, 2010 | 7.692 | 7.925 | 7.657 | 7.872 | 15,291,225 | +0.29(+3.83%) |
Dec 09, 2010 | 7.628 | 7.675 | 7.506 | 7.582 | 9,131,803 | +0.03(+0.46%) |
Dec 08, 2010 | 7.605 | 7.663 | 7.431 | 7.547 | 7,035,722 | -0.17(-2.26%) |
Dec 07, 2010 | 7.785 | 7.797 | 7.582 | 7.721 | 15,125,656 | +0.25(+3.35%) |
Dec 06, 2010 | 7.483 | 7.535 | 7.419 | 7.471 | 5,997,784 | +0.05(+0.63%) |
Dec 03, 2010 | 7.274 | 7.436 | 7.233 | 7.425 | 8,137,957 | +0.08(+1.03%) |
Dec 02, 2010 | 7.157 | 7.413 | 7.140 | 7.349 | 16,397,499 | +0.32(+4.55%) |
Dec 01, 2010 | 6.989 | 7.111 | 6.913 | 7.029 | 12,403,329 | +0.27(+3.97%) |
Nov 30, 2010 | 6.704 | 6.960 | 6.698 | 6.761 | 14,581,318 | -0.06(-0.95%) |
Nov 29, 2010 | 6.855 | 6.901 | 6.681 | 6.826 | 16,102,358 | -0.19(-2.73%) |
Nov 26, 2010 | 6.977 | 7.076 | 6.942 | 7.018 | 8,157,499 | -0.20(-2.74%) |
Nov 24, 2010 | 7.146 | 7.215 | 7.215 | 7.215 | 8,212,337 | +0.13(+1.89%) |
Nov 23, 2010 | 7.064 | 7.146 | 6.997 | 7.082 | 12,402,299 | -0.21(-2.87%) |
Nov 22, 2010 | 7.320 | 7.384 | 7.174 | 7.291 | 7,789,054 | -0.13(-1.72%) |
Nov 19, 2010 | 7.471 | 7.471 | 7.383 | 7.419 | 4,877,379 | -0.05(-0.62%) |
Nov 18, 2010 | 7.477 | 7.558 | 7.431 | 7.465 | 6,451,535 | +0.16(+2.23%) |
Nov 17, 2010 | 7.314 | 7.413 | 7.262 | 7.303 | 8,114,476 | +0.01(+0.15%) |
Nov 16, 2010 | 7.413 | 7.439 | 7.188 | 7.292 | 15,969,454 | -0.25(-3.30%) |
Nov 15, 2010 | 7.638 | 7.679 | 7.529 | 7.540 | 5,009,196 | -0.08(-0.99%) |
Nov 12, 2010 | 7.656 | 7.737 | 7.552 | 7.615 | 10,152,313 | -0.16(-2.08%) |
Nov 11, 2010 | 7.754 | 7.819 | 7.696 | 7.777 | 9,200,691 | -0.09(-1.10%) |
Nov 10, 2010 | 7.748 | 7.945 | 7.575 | 7.864 | 11,358,519 | +0.12(+1.49%) |
Nov 09, 2010 | 7.852 | 7.910 | 7.708 | 7.748 | 9,859,367 | -0.08(-0.96%) |
Nov 08, 2010 | 7.731 | 7.904 | 7.719 | 7.824 | 11,207,993 | +0.08(+1.05%) |
Nov 05, 2010 | 7.777 | 7.824 | 7.673 | 7.743 | 17,477,596 | -0.28(-3.53%) |
Nov 04, 2010 | 7.887 | 8.055 | 7.876 | 8.026 | 16,845,968 | +0.25(+3.27%) |
Nov 03, 2010 | 7.737 | 7.771 | 7.586 | 7.771 | 9,806,249 | +0.03(+0.45%) |
Nov 02, 2010 | 7.760 | 7.789 | 7.644 | 7.737 | 5,688,716 | +0.10(+1.36%) |
Nov 01, 2010 | 7.552 | 7.754 | 7.540 | 7.633 | 9,860,611 | +0.09(+1.23%) |
Oct 29, 2010 | 7.471 | 7.575 | 7.378 | 7.540 | 9,696,542 | +0.12(+1.64%) |
Oct 28, 2010 | 7.338 | 7.471 | 7.292 | 7.419 | 15,680,735 | +0.23(+3.22%) |
Oct 27, 2010 | 7.286 | 7.332 | 7.118 | 7.187 | 13,797,621 | +0.05(+0.73%) |
Oct 25, 2010 | 7.234 | 7.251 | 7.083 | 7.135 | 8,852,466 | -0.01(-0.16%) |
Oct 22, 2010 | 7.396 | 7.413 | 7.089 | 7.147 | 11,893,242 | -0.01(-0.16%) |
Oct 21, 2010 | 7.292 | 7.326 | 6.979 | 7.159 | 12,784,027 | -0.14(-1.90%) |
Oct 20, 2010 | 7.239 | 7.326 | 7.199 | 7.297 | 11,600,810 | -0.05(-0.71%) |
Oct 19, 2010 | 7.425 | 7.425 | 7.292 | 7.349 | 14,693,261 | -0.28(-3.71%) |
Oct 18, 2010 | 7.621 | 7.679 | 7.540 | 7.633 | 8,791,029 | -0.03(-0.45%) |
Oct 15, 2010 | 7.748 | 7.748 | 7.575 | 7.667 | 10,456,036 | -0.01(-0.15%) |
Oct 14, 2010 | 7.708 | 7.725 | 7.621 | 7.679 | 9,777,250 | -0.08(-0.97%) |
Oct 13, 2010 | 7.824 | 7.916 | 7.731 | 7.754 | 12,082,641 | +0.03(+0.45%) |
Oct 12, 2010 | 7.743 | 7.754 | 7.575 | 7.719 | 7,228,168 | -0.03(-0.45%) |
Oct 11, 2010 | 7.800 | 7.864 | 7.743 | 7.754 | 6,490,608 | +0.04(+0.52%) |
Oct 08, 2010 | 7.714 | 7.748 | 7.563 | 7.714 | 10,892,981 | +0.12(+1.52%) |
Oct 07, 2010 | 7.777 | 7.777 | 7.558 | 7.598 | 95,412 | -0.17(-2.23%) |
Oct 06, 2010 | 7.910 | 7.974 | 7.673 | 7.771 | 16,266,343 | -0.12(-1.54%) |
Oct 05, 2010 | 7.852 | 7.985 | 7.783 | 7.893 | 204,247 | +0.08(+0.96%) |
Oct 04, 2010 | 7.904 | 7.933 | 7.771 | 7.818 | 6,649,485 | -0.09(-1.10%) |
Oct 01, 2010 | 7.904 | 7.968 | 7.777 | 7.904 | 7,090,007 | +0.03(+0.44%) |
Sep 30, 2010 | 7.985 | 7.985 | 7.789 | 7.870 | 42,806 | +0.02(+0.29%) |
Sep 29, 2010 | 8.032 | 8.055 | 7.838 | 7.847 | 170,412 | -0.16(-2.02%) |
Sep 28, 2010 | 7.933 | 8.049 | 7.829 | 8.009 | 14,276 | +0.20(+2.59%) |
Sep 27, 2010 | 7.818 | 7.910 | 7.754 | 7.806 | 12,378,453 | +0.06(+0.75%) |
Sep 24, 2010 | 7.980 | 7.985 | 7.719 | 7.748 | 22,558,234 | -0.38(-4.69%) |
Sep 23, 2010 | 8.182 | 8.211 | 8.084 | 8.130 | 15,538 | -0.09(-1.06%) |
Sep 22, 2010 | 8.315 | 8.419 | 8.182 | 8.217 | 8,898,325 | -0.08(-0.98%) |
Sep 21, 2010 | 8.240 | 8.367 | 8.199 | 8.298 | 7,503 | +0.01(+0.14%) |
Sep 20, 2010 | 8.269 | 8.309 | 8.211 | 8.286 | 6,272,499 | +0.05(+0.56%) |
Sep 17, 2010 | 8.240 | 8.413 | 8.205 | 8.240 | 9,113,069 | -0.13(-1.52%) |
Sep 15, 2010 | 8.350 | 8.396 | 8.286 | 8.367 | 10,724,327 | -0.03(-0.34%) |
Sep 14, 2010 | 8.419 | 8.509 | 8.321 | 8.396 | 60,153 | -0.12(-1.43%) |
Sep 13, 2010 | 8.454 | 8.535 | 8.454 | 8.517 | 7,495,120 | +0.13(+1.59%) |
Sep 10, 2010 | 8.396 | 8.477 | 8.350 | 8.384 | 6,249,904 | -0.01(-0.07%) |
Sep 09, 2010 | 8.454 | 8.488 | 8.303 | 8.390 | 29,258 | +0.04(+0.48%) |
Sep 08, 2010 | 8.228 | 8.436 | 8.222 | 8.350 | 77,043 | +0.21(+2.63%) |
Sep 07, 2010 | 8.061 | 8.286 | 8.061 | 8.136 | 128,444 | +0.04(+0.50%) |
Sep 03, 2010 | 8.269 | 8.269 | 8.020 | 8.095 | 8,241,217 | +0.01(+0.07%) |
Sep 02, 2010 | 8.043 | 8.101 | 7.997 | 8.089 | 180,157 | +0.03(+0.36%) |
Sep 01, 2010 | 7.922 | 8.182 | 7.916 | 8.061 | 9,894,849 | +0.32(+4.11%) |
Aug 31, 2010 | 7.737 | 7.876 | 7.691 | 7.743 | 89,616 | -0.01(-0.07%) |
Aug 30, 2010 | 7.847 | 7.939 | 7.714 | 7.748 | 4,548,574 | -0.20(-2.55%) |
Aug 27, 2010 | 7.679 | 7.957 | 7.615 | 7.951 | 9,288,999 | +0.34(+4.48%) |
Aug 26, 2010 | 7.789 | 7.824 | 7.581 | 7.610 | 2,007 | -0.11(-1.42%) |
Aug 25, 2010 | 7.748 | 7.766 | 7.604 | 7.719 | 6,808 | -0.02(-0.30%) |
Aug 24, 2010 | 7.673 | 7.841 | 7.638 | 7.743 | 632,375 | -0.10(-1.25%) |
Aug 23, 2010 | 8.089 | 8.130 | 7.841 | 7.841 | 6,294,312 | -0.16(-1.95%) |
Aug 20, 2010 | 7.899 | 8.003 | 7.835 | 7.997 | 6,093,740 | +0.01(+0.14%) |
Aug 19, 2010 | 8.199 | 8.246 | 7.922 | 7.985 | 82,902 | -0.24(-2.88%) |
Aug 18, 2010 | 8.275 | 8.286 | 8.159 | 8.222 | 17,740 | -0.08(-0.98%) |
Aug 17, 2010 | 8.350 | 8.373 | 8.269 | 8.303 | 16,654 | +0.13(+1.55%) |
Aug 16, 2010 | 8.085 | 8.228 | 8.056 | 8.177 | 4,841,484 | +0.05(+0.64%) |
Aug 13, 2010 | 8.125 | 8.228 | 8.102 | 8.125 | 5,765,241 | -0.03(-0.35%) |
Aug 12, 2010 | 8.039 | 8.217 | 7.998 | 8.154 | 8,016,989 | -0.01(-0.07%) |
Aug 11, 2010 | 8.361 | 8.372 | 8.136 | 8.159 | 9,643,175 | -0.48(-5.59%) |
Aug 10, 2010 | 8.619 | 8.668 | 8.510 | 8.642 | 31,846 | -0.14(-1.64%) |
Aug 09, 2010 | 8.895 | 8.924 | 8.769 | 8.786 | 5,685,601 | +0.03(+0.39%) |
Aug 06, 2010 | 8.752 | 8.947 | 8.688 | 8.752 | 11,503,494 | -0.19(-2.12%) |
Aug 05, 2010 | 8.849 | 8.953 | 8.783 | 8.941 | 82,739 | +0.01(+0.06%) |
Aug 04, 2010 | 8.844 | 8.982 | 8.752 | 8.936 | 25,970 | +0.14(+1.64%) |
Aug 03, 2010 | 8.550 | 8.838 | 8.527 | 8.792 | 214,985 | +0.16(+1.87%) |
Aug 02, 2010 | 8.573 | 8.700 | 8.556 | 8.631 | 8,740,987 | +0.21(+2.53%) |
Jul 30, 2010 | 8.418 | 8.533 | 8.257 | 8.418 | 9,070,233 | -0.05(-0.54%) |
Jul 29, 2010 | 8.579 | 8.619 | 8.366 | 8.464 | 79,119 | +0.02(+0.20%) |
Jul 28, 2010 | 8.389 | 8.539 | 8.326 | 8.447 | 8,183,674 | -0.01(-0.14%) |
Jul 27, 2010 | 8.614 | 8.619 | 8.332 | 8.458 | 78,841 | -0.11(-1.28%) |
Jul 26, 2010 | 8.556 | 8.625 | 8.487 | 8.568 | 9,714,587 | +0.00(+0.00%) |
Jul 23, 2010 | 8.372 | 8.579 | 8.280 | 8.568 | 13,174,870 | +0.11(+1.29%) |
Jul 22, 2010 | 8.257 | 8.470 | 8.228 | 8.458 | 249,196 | +0.40(+4.92%) |
Jul 21, 2010 | 8.050 | 8.159 | 7.987 | 8.062 | 17,767,428 | +0.12(+1.52%) |
Jul 20, 2010 | 7.481 | 7.975 | 7.481 | 7.941 | 147,291 | +0.37(+4.86%) |
Jul 19, 2010 | 7.556 | 7.653 | 7.492 | 7.573 | 7,188,540 | +0.06(+0.84%) |
Jul 16, 2010 | 7.510 | 7.676 | 7.481 | 7.510 | 8,274,570 | -0.14(-1.80%) |
Jul 15, 2010 | 7.809 | 7.837 | 7.630 | 7.648 | 9,813,331 | -0.20(-2.49%) |
Jul 14, 2010 | 7.855 | 7.970 | 7.768 | 7.843 | 91,191 | -0.14(-1.80%) |
Jul 13, 2010 | 8.085 | 8.113 | 7.981 | 7.987 | 20,739 | +0.01(+0.07%) |
Jul 12, 2010 | 8.108 | 8.131 | 7.834 | 7.981 | 10,792,288 | -0.18(-2.25%) |
Jul 09, 2010 | 8.165 | 8.251 | 7.912 | 8.165 | 8,929,440 | +0.16(+2.01%) |
Jul 08, 2010 | 7.987 | 8.021 | 7.849 | 8.004 | 37,479 | +0.13(+1.61%) |
Jul 07, 2010 | 7.653 | 7.895 | 7.619 | 7.878 | 8,973,840 | +0.27(+3.55%) |
Jul 06, 2010 | 7.774 | 7.809 | 7.487 | 7.607 | 172,964 | -0.06(-0.75%) |
Jul 02, 2010 | 7.665 | 7.740 | 7.475 | 7.665 | 9,693,390 | +0.06(+0.83%) |
Jul 01, 2010 | 7.579 | 7.665 | 7.360 | 7.602 | 13,821,754 | +0.02(+0.30%) |
Jun 30, 2010 | 7.699 | 7.804 | 7.533 | 7.579 | 27,495 | +0.05(+0.69%) |
Jun 29, 2010 | 7.699 | 7.711 | 7.458 | 7.527 | 206,971 | -0.59(-7.23%) |
Jun 25, 2010 | 8.113 | 8.148 | 7.878 | 8.113 | 7,221,477 | +0.08(+1.00%) |
Jun 24, 2010 | 8.223 | 8.223 | 7.987 | 8.033 | 30,721 | -0.16(-1.96%) |
Jun 23, 2010 | 8.182 | 8.240 | 8.027 | 8.194 | 10,798,448 | +0.03(+0.42%) |
Jun 22, 2010 | 8.349 | 8.453 | 8.148 | 8.159 | 33,643 | -0.13(-1.60%) |
Jun 21, 2010 | 8.447 | 8.481 | 8.223 | 8.292 | 12,931,325 | +0.14(+1.76%) |
Jun 18, 2010 | 8.148 | 8.263 | 8.125 | 8.148 | 9,352,887 | -0.01(-0.14%) |
Jun 17, 2010 | 8.430 | 8.430 | 8.062 | 8.159 | 4,299 | -0.14(-1.73%) |
Jun 16, 2010 | 8.171 | 8.424 | 8.171 | 8.303 | 10,454,511 | +0.07(+0.84%) |
Jun 15, 2010 | 8.113 | 8.274 | 8.073 | 8.234 | 87,166 | +0.24(+2.95%) |
Jun 14, 2010 | 8.182 | 8.246 | 7.975 | 7.998 | 13,304,362 | +0.05(+0.58%) |
Jun 11, 2010 | 7.751 | 7.993 | 7.734 | 7.952 | 9,017,198 | +0.13(+1.69%) |
Jun 10, 2010 | 7.590 | 7.843 | 7.590 | 7.820 | 135,530 | +0.43(+5.75%) |
Jun 09, 2010 | 7.515 | 7.590 | 7.326 | 7.395 | 13,729,730 | +0.02(+0.31%) |
Jun 08, 2010 | 7.222 | 7.389 | 7.165 | 7.372 | 140,107 | +0.20(+2.72%) |
Jun 07, 2010 | 7.446 | 7.527 | 7.130 | 7.176 | 17,408,144 | -0.30(-4.07%) |
Jun 04, 2010 | 7.481 | 7.768 | 7.389 | 7.481 | 15,586,134 | -0.30(-3.84%) |
Jun 03, 2010 | 8.027 | 8.085 | 7.607 | 7.780 | 9,235,678 | -0.17(-2.10%) |
Jun 02, 2010 | 7.671 | 7.958 | 7.579 | 7.947 | 132,843 | +0.34(+4.46%) |
Jun 01, 2010 | 7.722 | 7.975 | 7.596 | 7.607 | 12,403 | -0.13(-1.71%) |
May 28, 2010 | 7.740 | 7.872 | 7.636 | 7.740 | 14,693,894 | -0.03(-0.37%) |
May 27, 2010 | 7.533 | 7.768 | 7.429 | 7.768 | 14,918,909 | +0.44(+6.04%) |
May 26, 2010 | 7.527 | 7.671 | 7.205 | 7.326 | 25,229 | +0.01(+0.08%) |
May 25, 2010 | 6.952 | 7.326 | 6.929 | 7.320 | 95,585 | -0.02(-0.31%) |
May 24, 2010 | 7.464 | 7.607 | 7.331 | 7.343 | 12,753,226 | -0.09(-1.24%) |
May 21, 2010 | 6.929 | 7.446 | 6.923 | 7.435 | 22,358,980 | +0.40(+5.64%) |
May 20, 2010 | 6.931 | 7.245 | 6.900 | 7.038 | 10,321 | -0.47(-6.21%) |
May 19, 2010 | 7.349 | 7.573 | 7.257 | 7.504 | 18,602,274 | -0.16(-2.03%) |
May 18, 2010 | 8.200 | 8.734 | 7.573 | 7.659 | 607,656 | -0.28(-3.52%) |
May 17, 2010 | 8.116 | 8.179 | 7.727 | 7.938 | 14,770,599 | -0.31(-3.81%) |
May 14, 2010 | 8.253 | 8.425 | 8.024 | 8.253 | 18,010,672 | -0.29(-3.35%) |
May 13, 2010 | 8.831 | 8.831 | 8.534 | 8.539 | 12,594,140 | -0.10(-1.13%) |
May 12, 2010 | 8.602 | 8.682 | 8.499 | 8.637 | 10,698,510 | +0.11(+1.34%) |
May 11, 2010 | 8.762 | 8.780 | 8.505 | 8.522 | 84,343 | -0.19(-2.17%) |
May 10, 2010 | 8.659 | 8.722 | 8.617 | 8.711 | 16,518,463 | +0.60(+7.41%) |
May 07, 2010 | 8.144 | 8.368 | 7.807 | 8.110 | 28,096,196 | -0.18(-2.14%) |
May 06, 2010 | 8.659 | 8.848 | 7.526 | 8.287 | 27,777,034 | -0.10(-1.16%) |
May 05, 2010 | 8.625 | 8.894 | 8.379 | 8.385 | 17,128,946 | -0.34(-3.87%) |
May 04, 2010 | 9.100 | 9.100 | 8.642 | 8.722 | 19,795,884 | -0.56(-5.98%) |
May 03, 2010 | 9.426 | 9.484 | 9.169 | 9.278 | 9,569,785 | -0.11(-1.16%) |
Apr 30, 2010 | 9.552 | 9.621 | 9.386 | 9.386 | 9,178,212 | -0.21(-2.21%) |
Apr 29, 2010 | 9.501 | 9.650 | 9.449 | 9.598 | 10,364,459 | +0.22(+2.32%) |
Apr 28, 2010 | 9.415 | 9.529 | 9.192 | 9.381 | 11,102,767 | +0.05(+0.49%) |
Apr 27, 2010 | 9.695 | 9.758 | 9.323 | 9.335 | 16,474,587 | -0.63(-6.32%) |
Apr 26, 2010 | 9.987 | 10.06 | 9.923 | 9.964 | 11,980,245 | +0.07(+0.75%) |
Apr 23, 2010 | 9.632 | 9.919 | 9.587 | 9.890 | 11,569,282 | +0.22(+2.31%) |
Apr 22, 2010 | 9.329 | 9.695 | 9.243 | 9.667 | 13,721,570 | +0.23(+2.43%) |
Apr 21, 2010 | 9.644 | 9.695 | 9.278 | 9.438 | 30,401 | -0.13(-1.38%) |
Apr 20, 2010 | 9.632 | 9.701 | 9.484 | 9.569 | 6,269 | -0.02(-0.24%) |
Apr 19, 2010 | 9.655 | 9.724 | 9.398 | 9.592 | 11,597,722 | -0.17(-1.70%) |
Apr 16, 2010 | 9.844 | 9.953 | 9.557 | 9.758 | 12,664,712 | -0.25(-2.46%) |
Apr 15, 2010 | 10.06 | 10.24 | 9.970 | 10.00 | 6,998,948 | -0.23(-2.24%) |
Apr 14, 2010 | 10.23 | 10.26 | 10.08 | 10.23 | 6,469,585 | +0.12(+1.19%) |
Apr 13, 2010 | 10.03 | 10.16 | 9.930 | 10.11 | 9,294,054 | -0.04(-0.39%) |
Apr 12, 2010 | 10.24 | 10.24 | 10.11 | 10.15 | 10,142,170 | -0.12(-1.17%) |
Apr 09, 2010 | 10.23 | 10.30 | 10.15 | 10.27 | 10,777,186 | +0.09(+0.90%) |
Apr 08, 2010 | 9.901 | 10.23 | 9.798 | 10.18 | 13,087,709 | +0.15(+1.54%) |
Apr 07, 2010 | 10.16 | 10.18 | 9.901 | 10.03 | 22,010,256 | -0.14(-1.41%) |
Apr 06, 2010 | 9.787 | 10.28 | 9.764 | 10.17 | 20,567,278 | +0.30(+3.01%) |
Apr 05, 2010 | 9.781 | 9.947 | 9.710 | 9.873 | 12,179,830 | +0.19(+2.01%) |