Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.897 | 7.078 | 6.897 | 7.043 | 14,035,865 | +0.16(+2.37%) |
Apr 28, 2011 | 6.915 | 6.943 | 6.798 | 6.880 | 23,699,108 | -0.14(-1.99%) |
Apr 27, 2011 | 7.177 | 7.195 | 6.944 | 7.020 | 16,435,008 | -0.09(-1.31%) |
Apr 26, 2011 | 7.014 | 7.142 | 6.950 | 7.113 | 12,169,975 | +0.17(+2.43%) |
Apr 25, 2011 | 7.066 | 7.072 | 6.938 | 6.944 | 17,057,644 | -0.13(-1.81%) |
Apr 21, 2011 | 7.113 | 7.136 | 6.985 | 7.072 | 6,981,198 | -0.01(-0.08%) |
Apr 20, 2011 | 7.043 | 7.078 | 6.915 | 7.078 | 21,700,274 | +0.19(+2.71%) |
Apr 19, 2011 | 6.897 | 6.932 | 6.749 | 6.891 | 27,269,124 | +0.03(+0.51%) |
Apr 18, 2011 | 6.950 | 6.961 | 6.798 | 6.856 | 28,422,030 | -0.26(-3.61%) |
Apr 15, 2011 | 7.090 | 7.113 | 6.979 | 7.113 | 21,512,672 | +0.09(+1.33%) |
Apr 14, 2011 | 6.961 | 7.148 | 6.950 | 7.020 | 27,871,610 | +0.04(+0.58%) |
Apr 13, 2011 | 7.095 | 7.125 | 6.903 | 6.979 | 89,409,896 | -0.23(-3.16%) |
Apr 12, 2011 | 7.393 | 7.399 | 7.177 | 7.206 | 16,274,347 | -0.24(-3.21%) |
Apr 11, 2011 | 7.434 | 7.521 | 7.375 | 7.445 | 11,726,305 | -0.01(-0.16%) |
Apr 08, 2011 | 7.451 | 7.550 | 7.404 | 7.457 | 15,643,919 | +0.11(+1.51%) |
Apr 07, 2011 | 7.235 | 7.404 | 7.212 | 7.346 | 16,217,240 | +0.17(+2.44%) |
Apr 06, 2011 | 7.369 | 7.369 | 7.136 | 7.171 | 10,049,119 | -0.16(-2.15%) |
Apr 05, 2011 | 7.340 | 7.369 | 7.279 | 7.329 | 7,086,385 | -0.02(-0.32%) |
Apr 04, 2011 | 7.393 | 7.396 | 7.323 | 7.352 | 6,775,386 | +0.01(+0.08%) |
Apr 01, 2011 | 7.393 | 7.422 | 7.317 | 7.346 | 8,967,925 | +0.06(+0.80%) |
Mar 31, 2011 | 7.265 | 7.375 | 7.259 | 7.288 | 10,650,424 | +0.07(+0.97%) |
Mar 30, 2011 | 7.265 | 7.270 | 7.160 | 7.218 | 8,834,389 | +0.05(+0.65%) |
Mar 29, 2011 | 7.142 | 7.224 | 7.101 | 7.171 | 9,867,262 | +0.08(+1.07%) |
Mar 28, 2011 | 7.130 | 7.212 | 7.095 | 7.095 | 7,971,482 | -0.06(-0.90%) |
Mar 25, 2011 | 7.224 | 7.288 | 7.125 | 7.160 | 12,116,779 | -0.08(-1.13%) |
Mar 24, 2011 | 7.300 | 7.317 | 7.165 | 7.241 | 16,781,064 | -0.03(-0.40%) |
Mar 23, 2011 | 7.212 | 7.346 | 7.195 | 7.270 | 18,583,440 | +0.08(+1.14%) |
Mar 22, 2011 | 7.235 | 7.235 | 7.072 | 7.189 | 25,199,938 | -0.09(-1.28%) |
Mar 21, 2011 | 7.381 | 7.404 | 7.183 | 7.282 | 25,917,960 | -0.28(-3.70%) |
Mar 18, 2011 | 7.667 | 7.690 | 7.521 | 7.562 | 10,740,827 | +0.01(+0.08%) |
Mar 17, 2011 | 7.737 | 7.743 | 7.492 | 7.556 | 10,658,511 | -0.02(-0.31%) |
Mar 16, 2011 | 7.958 | 7.958 | 7.486 | 7.579 | 17,513,706 | -0.27(-3.49%) |
Mar 15, 2011 | 7.807 | 7.894 | 7.754 | 7.853 | 14,264,474 | +0.12(+1.55%) |
Mar 14, 2011 | 7.576 | 7.774 | 7.506 | 7.733 | 20,357,808 | +0.25(+3.34%) |
Mar 11, 2011 | 7.541 | 7.663 | 7.472 | 7.483 | 24,043,226 | -0.21(-2.72%) |
Mar 10, 2011 | 7.751 | 7.832 | 7.681 | 7.693 | 11,004,269 | -0.20(-2.51%) |
Mar 09, 2011 | 7.820 | 8.036 | 7.768 | 7.890 | 15,186,876 | +0.07(+0.89%) |
Mar 08, 2011 | 7.902 | 7.925 | 7.704 | 7.820 | 8,165,243 | -0.07(-0.88%) |
Mar 07, 2011 | 8.210 | 8.210 | 7.820 | 7.890 | 8,157,127 | -0.14(-1.74%) |
Mar 04, 2011 | 8.239 | 8.280 | 7.989 | 8.030 | 13,413,472 | -0.12(-1.43%) |
Mar 03, 2011 | 7.873 | 8.198 | 7.873 | 8.146 | 17,028,916 | +0.35(+4.55%) |
Mar 02, 2011 | 7.722 | 7.855 | 7.669 | 7.791 | 10,182,514 | +0.07(+0.90%) |
Mar 01, 2011 | 7.902 | 7.931 | 7.698 | 7.722 | 13,018,342 | -0.13(-1.63%) |
Feb 28, 2011 | 7.896 | 7.931 | 7.777 | 7.849 | 6,839,116 | +0.01(+0.07%) |
Feb 25, 2011 | 7.943 | 7.966 | 7.684 | 7.844 | 12,273,490 | -0.05(-0.66%) |
Feb 24, 2011 | 7.908 | 7.937 | 7.780 | 7.896 | 15,717,597 | -0.10(-1.31%) |
Feb 23, 2011 | 7.977 | 8.117 | 7.838 | 8.001 | 16,349,237 | -0.09(-1.08%) |
Feb 22, 2011 | 8.239 | 8.419 | 8.059 | 8.088 | 25,042,840 | -0.49(-5.69%) |
Feb 18, 2011 | 8.402 | 8.617 | 8.390 | 8.576 | 16,934,728 | +0.15(+1.72%) |
Feb 17, 2011 | 8.222 | 8.466 | 8.193 | 8.431 | 15,555,793 | +0.12(+1.47%) |
Feb 16, 2011 | 8.134 | 8.315 | 8.076 | 8.309 | 14,459,224 | +0.18(+2.22%) |
Feb 15, 2011 | 8.204 | 8.274 | 8.094 | 8.129 | 16,975,544 | -0.09(-1.06%) |
Feb 14, 2011 | 8.036 | 8.227 | 8.018 | 8.216 | 12,837,163 | +0.08(+1.00%) |
Feb 11, 2011 | 7.943 | 8.187 | 7.902 | 8.134 | 13,917,056 | +0.15(+1.89%) |
Feb 10, 2011 | 7.809 | 8.065 | 7.739 | 7.983 | 20,918,650 | +0.16(+2.08%) |
Feb 09, 2011 | 8.036 | 8.065 | 7.727 | 7.820 | 12,403,876 | -0.20(-2.47%) |
Feb 08, 2011 | 8.105 | 8.117 | 7.960 | 8.018 | 11,210,984 | +0.15(+1.85%) |
Feb 07, 2011 | 7.966 | 8.001 | 7.855 | 7.873 | 6,312,823 | -0.09(-1.10%) |
Feb 04, 2011 | 8.070 | 8.100 | 7.855 | 7.960 | 7,973,474 | -0.11(-1.37%) |
Feb 03, 2011 | 8.001 | 8.123 | 7.879 | 8.070 | 9,099,099 | +0.17(+2.21%) |
Feb 02, 2011 | 8.047 | 8.140 | 7.861 | 7.896 | 8,878,576 | +0.00(+0.00%) |
Feb 01, 2011 | 7.780 | 7.966 | 7.745 | 7.896 | 14,241,096 | +0.19(+2.49%) |
Jan 31, 2011 | 7.506 | 7.756 | 7.413 | 7.704 | 17,941,112 | +0.25(+3.35%) |
Jan 28, 2011 | 7.745 | 7.745 | 7.355 | 7.454 | 14,156,237 | -0.25(-3.25%) |
Jan 27, 2011 | 7.861 | 7.887 | 7.670 | 7.704 | 12,749,421 | -0.17(-2.14%) |
Jan 26, 2011 | 8.001 | 8.030 | 7.780 | 7.873 | 14,804,136 | -0.06(-0.73%) |
Jan 25, 2011 | 7.954 | 7.972 | 7.832 | 7.931 | 6,112,246 | +0.00(+0.00%) |
Jan 24, 2011 | 7.989 | 8.059 | 7.908 | 7.931 | 9,380,086 | -0.02(-0.29%) |
Jan 21, 2011 | 8.152 | 8.193 | 7.919 | 7.954 | 11,593,678 | -0.12(-1.44%) |
Jan 20, 2011 | 8.169 | 8.169 | 7.937 | 8.070 | 15,365,008 | -0.17(-2.12%) |
Jan 19, 2011 | 8.460 | 8.477 | 8.140 | 8.245 | 11,892,489 | -0.29(-3.41%) |
Jan 18, 2011 | 8.507 | 8.605 | 8.431 | 8.536 | 6,708,524 | +0.03(+0.41%) |
Jan 14, 2011 | 8.431 | 8.541 | 8.414 | 8.501 | 5,741,287 | -0.07(-0.81%) |
Jan 13, 2011 | 8.664 | 8.788 | 8.547 | 8.570 | 9,480,656 | -0.13(-1.47%) |
Jan 12, 2011 | 8.524 | 8.704 | 8.524 | 8.698 | 10,466,493 | +0.27(+3.24%) |
Jan 11, 2011 | 8.419 | 8.425 | 8.309 | 8.425 | 8,859,019 | +0.19(+2.26%) |
Jan 10, 2011 | 8.350 | 8.384 | 8.239 | 8.239 | 10,515,251 | -0.17(-2.01%) |
Jan 07, 2011 | 8.570 | 8.594 | 8.367 | 8.408 | 11,056,897 | -0.01(-0.14%) |
Jan 06, 2011 | 8.443 | 8.547 | 8.373 | 8.419 | 14,003,321 | -0.02(-0.21%) |
Jan 05, 2011 | 8.524 | 8.605 | 8.431 | 8.437 | 12,535,949 | -0.05(-0.55%) |
Jan 04, 2011 | 8.309 | 8.495 | 8.251 | 8.483 | 14,588,056 | +0.23(+2.82%) |
Jan 03, 2011 | 8.268 | 8.384 | 8.245 | 8.251 | 8,412,163 | +0.12(+1.43%) |
Dec 31, 2010 | 8.053 | 8.204 | 8.006 | 8.134 | 4,590,991 | +0.08(+1.01%) |
Dec 30, 2010 | 8.018 | 8.111 | 8.012 | 8.053 | 6,490,453 | +0.15(+1.84%) |
Dec 29, 2010 | 7.797 | 8.053 | 7.797 | 7.908 | 9,208,936 | +0.08(+1.04%) |
Dec 28, 2010 | 7.838 | 7.977 | 7.733 | 7.826 | 8,369,058 | -0.15(-1.89%) |
Dec 27, 2010 | 7.989 | 8.001 | 7.919 | 7.977 | 4,627,727 | -0.09(-1.15%) |
Dec 23, 2010 | 8.070 | 8.123 | 8.024 | 8.070 | 3,768,470 | -0.07(-0.86%) |
Dec 22, 2010 | 8.036 | 8.140 | 8.012 | 8.140 | 4,657,625 | +0.05(+0.57%) |
Dec 21, 2010 | 7.937 | 8.140 | 7.902 | 8.094 | 14,286,592 | +0.26(+3.26%) |
Dec 20, 2010 | 7.931 | 7.931 | 7.751 | 7.838 | 8,062,076 | -0.06(-0.74%) |
Dec 17, 2010 | 7.652 | 7.966 | 7.652 | 7.896 | 17,989,778 | +0.05(+0.59%) |
Dec 16, 2010 | 7.879 | 7.966 | 7.698 | 7.849 | 13,266,977 | -0.03(-0.44%) |
Dec 15, 2010 | 7.908 | 7.948 | 7.849 | 7.884 | 8,845,873 | -0.12(-1.53%) |
Dec 14, 2010 | 7.995 | 8.070 | 7.937 | 8.006 | 12,912,645 | -0.12(-1.50%) |
Dec 13, 2010 | 7.954 | 8.251 | 7.954 | 8.129 | 17,081,716 | +0.26(+3.25%) |
Dec 10, 2010 | 7.693 | 7.925 | 7.658 | 7.873 | 15,290,587 | +0.29(+3.83%) |
Dec 09, 2010 | 7.629 | 7.675 | 7.506 | 7.582 | 9,131,422 | +0.03(+0.46%) |
Dec 08, 2010 | 7.605 | 7.663 | 7.431 | 7.547 | 7,035,429 | -0.17(-2.26%) |
Dec 07, 2010 | 7.786 | 7.797 | 7.582 | 7.722 | 15,125,025 | +0.25(+3.35%) |
Dec 06, 2010 | 7.483 | 7.536 | 7.419 | 7.472 | 5,997,534 | +0.05(+0.63%) |
Dec 03, 2010 | 7.274 | 7.437 | 7.233 | 7.425 | 8,137,617 | +0.08(+1.03%) |
Dec 02, 2010 | 7.158 | 7.413 | 7.140 | 7.349 | 16,396,815 | +0.32(+4.55%) |
Dec 01, 2010 | 6.989 | 7.111 | 6.913 | 7.030 | 12,402,811 | +0.27(+3.97%) |
Nov 30, 2010 | 6.704 | 6.960 | 6.698 | 6.761 | 14,580,709 | -0.06(-0.95%) |
Nov 29, 2010 | 6.855 | 6.902 | 6.681 | 6.826 | 16,101,686 | -0.19(-2.73%) |
Nov 26, 2010 | 6.977 | 7.076 | 6.942 | 7.018 | 8,157,158 | -0.20(-2.74%) |
Nov 24, 2010 | 7.146 | 7.216 | 7.216 | 7.216 | 8,211,994 | +0.13(+1.89%) |
Nov 23, 2010 | 7.065 | 7.146 | 6.998 | 7.082 | 12,401,781 | -0.21(-2.87%) |
Nov 22, 2010 | 7.320 | 7.384 | 7.175 | 7.291 | 7,788,729 | -0.13(-1.72%) |
Nov 19, 2010 | 7.472 | 7.472 | 7.383 | 7.419 | 4,877,175 | -0.05(-0.62%) |
Nov 18, 2010 | 7.477 | 7.559 | 7.431 | 7.466 | 6,451,266 | +0.16(+2.23%) |
Nov 17, 2010 | 7.315 | 7.413 | 7.262 | 7.303 | 8,114,138 | +0.01(+0.15%) |
Nov 16, 2010 | 7.413 | 7.439 | 7.188 | 7.292 | 15,968,784 | -0.25(-3.30%) |
Nov 15, 2010 | 7.639 | 7.679 | 7.529 | 7.540 | 5,008,986 | -0.08(-0.99%) |
Nov 12, 2010 | 7.656 | 7.737 | 7.552 | 7.616 | 10,151,887 | -0.16(-2.08%) |
Nov 11, 2010 | 7.754 | 7.819 | 7.697 | 7.778 | 9,200,305 | -0.09(-1.10%) |
Nov 10, 2010 | 7.749 | 7.945 | 7.575 | 7.864 | 11,358,042 | +0.12(+1.49%) |
Nov 09, 2010 | 7.853 | 7.911 | 7.708 | 7.749 | 9,858,954 | -0.08(-0.96%) |
Nov 08, 2010 | 7.731 | 7.905 | 7.720 | 7.824 | 11,207,523 | +0.08(+1.05%) |
Nov 05, 2010 | 7.778 | 7.824 | 7.673 | 7.743 | 17,476,862 | -0.28(-3.53%) |
Nov 04, 2010 | 7.887 | 8.055 | 7.876 | 8.026 | 16,845,262 | +0.25(+3.27%) |
Nov 03, 2010 | 7.737 | 7.772 | 7.587 | 7.772 | 9,805,837 | +0.03(+0.45%) |
Nov 02, 2010 | 7.760 | 7.789 | 7.645 | 7.737 | 5,688,477 | +0.10(+1.36%) |
Nov 01, 2010 | 7.552 | 7.754 | 7.540 | 7.633 | 9,860,197 | +0.09(+1.23%) |
Oct 29, 2010 | 7.471 | 7.575 | 7.379 | 7.540 | 9,696,135 | +0.12(+1.64%) |
Oct 28, 2010 | 7.338 | 7.471 | 7.292 | 7.419 | 15,680,078 | +0.23(+3.22%) |
Oct 27, 2010 | 7.286 | 7.332 | 7.118 | 7.188 | 13,797,042 | +0.05(+0.73%) |
Oct 25, 2010 | 7.234 | 7.251 | 7.084 | 7.136 | 8,852,095 | -0.01(-0.16%) |
Oct 22, 2010 | 7.396 | 7.413 | 7.089 | 7.147 | 11,892,743 | -0.01(-0.16%) |
Oct 21, 2010 | 7.292 | 7.327 | 6.980 | 7.159 | 12,783,491 | -0.14(-1.90%) |
Oct 20, 2010 | 7.240 | 7.327 | 7.199 | 7.298 | 11,600,324 | -0.05(-0.71%) |
Oct 19, 2010 | 7.425 | 7.425 | 7.292 | 7.350 | 14,692,644 | -0.28(-3.71%) |
Oct 18, 2010 | 7.621 | 7.679 | 7.540 | 7.633 | 8,790,660 | -0.03(-0.45%) |
Oct 15, 2010 | 7.749 | 7.749 | 7.575 | 7.668 | 10,455,597 | -0.01(-0.15%) |
Oct 14, 2010 | 7.708 | 7.726 | 7.621 | 7.679 | 9,776,840 | -0.08(-0.97%) |
Oct 13, 2010 | 7.824 | 7.916 | 7.731 | 7.754 | 12,082,135 | +0.03(+0.45%) |
Oct 12, 2010 | 7.743 | 7.754 | 7.575 | 7.720 | 7,227,864 | -0.03(-0.45%) |
Oct 11, 2010 | 7.801 | 7.864 | 7.743 | 7.754 | 6,490,335 | +0.04(+0.52%) |
Oct 08, 2010 | 7.714 | 7.749 | 7.564 | 7.714 | 10,892,524 | +0.12(+1.52%) |
Oct 07, 2010 | 7.778 | 7.778 | 7.558 | 7.598 | 95,408 | -0.17(-2.23%) |
Oct 06, 2010 | 7.911 | 7.974 | 7.673 | 7.772 | 16,265,661 | -0.12(-1.54%) |
Oct 05, 2010 | 7.853 | 7.986 | 7.783 | 7.893 | 204,239 | +0.08(+0.96%) |
Oct 04, 2010 | 7.905 | 7.934 | 7.772 | 7.818 | 6,649,206 | -0.09(-1.10%) |
Oct 01, 2010 | 7.905 | 7.968 | 7.778 | 7.905 | 7,089,710 | +0.03(+0.44%) |
Sep 30, 2010 | 7.986 | 7.986 | 7.789 | 7.870 | 42,804 | +0.02(+0.29%) |
Sep 29, 2010 | 8.032 | 8.055 | 7.838 | 7.847 | 170,404 | -0.16(-2.02%) |
Sep 28, 2010 | 7.934 | 8.049 | 7.830 | 8.009 | 14,275 | +0.20(+2.59%) |
Sep 27, 2010 | 7.818 | 7.911 | 7.754 | 7.806 | 12,377,933 | +0.06(+0.75%) |
Sep 24, 2010 | 7.980 | 7.986 | 7.720 | 7.749 | 22,557,288 | -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 | 8,897,952 | -0.08(-0.98%) |
Sep 21, 2010 | 8.240 | 8.367 | 8.200 | 8.298 | 7,503 | +0.01(+0.14%) |
Sep 20, 2010 | 8.269 | 8.310 | 8.211 | 8.286 | 6,272,236 | +0.05(+0.56%) |
Sep 17, 2010 | 8.240 | 8.414 | 8.205 | 8.240 | 9,112,686 | -0.13(-1.52%) |
Sep 15, 2010 | 8.350 | 8.396 | 8.286 | 8.367 | 10,723,877 | -0.03(-0.34%) |
Sep 14, 2010 | 8.419 | 8.509 | 8.321 | 8.396 | 60,151 | -0.12(-1.43%) |
Sep 13, 2010 | 8.454 | 8.535 | 8.454 | 8.518 | 7,494,806 | +0.13(+1.59%) |
Sep 10, 2010 | 8.396 | 8.477 | 8.350 | 8.385 | 6,249,642 | -0.01(-0.07%) |
Sep 09, 2010 | 8.454 | 8.489 | 8.304 | 8.391 | 29,256 | +0.04(+0.48%) |
Sep 08, 2010 | 8.229 | 8.437 | 8.223 | 8.350 | 77,040 | +0.21(+2.63%) |
Sep 07, 2010 | 8.061 | 8.286 | 8.061 | 8.136 | 128,439 | +0.04(+0.50%) |
Sep 03, 2010 | 8.269 | 8.269 | 8.020 | 8.096 | 8,240,871 | +0.01(+0.07%) |
Sep 02, 2010 | 8.044 | 8.101 | 7.997 | 8.090 | 180,149 | +0.03(+0.36%) |
Sep 01, 2010 | 7.922 | 8.182 | 7.916 | 8.061 | 9,894,434 | +0.32(+4.11%) |
Aug 31, 2010 | 7.737 | 7.876 | 7.691 | 7.743 | 89,612 | -0.01(-0.07%) |
Aug 30, 2010 | 7.847 | 7.939 | 7.714 | 7.749 | 4,548,384 | -0.20(-2.55%) |
Aug 27, 2010 | 7.679 | 7.957 | 7.616 | 7.951 | 9,288,610 | +0.34(+4.48%) |
Aug 26, 2010 | 7.789 | 7.824 | 7.581 | 7.610 | 2,007 | -0.11(-1.42%) |
Aug 25, 2010 | 7.749 | 7.766 | 7.604 | 7.720 | 6,808 | -0.02(-0.30%) |
Aug 24, 2010 | 7.673 | 7.841 | 7.639 | 7.743 | 632,349 | -0.10(-1.25%) |
Aug 23, 2010 | 8.090 | 8.130 | 7.841 | 7.841 | 6,294,048 | -0.16(-1.95%) |
Aug 20, 2010 | 7.899 | 8.003 | 7.835 | 7.997 | 6,093,485 | +0.01(+0.14%) |
Aug 19, 2010 | 8.200 | 8.246 | 7.922 | 7.986 | 82,898 | -0.24(-2.88%) |
Aug 18, 2010 | 8.275 | 8.286 | 8.159 | 8.223 | 17,739 | -0.08(-0.97%) |
Aug 17, 2010 | 8.350 | 8.373 | 8.269 | 8.304 | 16,653 | +0.13(+1.55%) |
Aug 16, 2010 | 8.085 | 8.229 | 8.056 | 8.177 | 4,841,282 | +0.05(+0.64%) |
Aug 13, 2010 | 8.125 | 8.229 | 8.102 | 8.125 | 5,765,001 | -0.03(-0.35%) |
Aug 12, 2010 | 8.039 | 8.217 | 7.999 | 8.154 | 8,016,654 | -0.01(-0.07%) |
Aug 11, 2010 | 8.361 | 8.372 | 8.137 | 8.160 | 9,642,772 | -0.48(-5.59%) |
Aug 10, 2010 | 8.620 | 8.668 | 8.510 | 8.643 | 31,845 | -0.14(-1.64%) |
Aug 09, 2010 | 8.896 | 8.924 | 8.769 | 8.786 | 5,685,364 | +0.03(+0.39%) |
Aug 06, 2010 | 8.752 | 8.947 | 8.689 | 8.752 | 11,503,013 | -0.19(-2.12%) |
Aug 05, 2010 | 8.850 | 8.953 | 8.784 | 8.942 | 82,735 | +0.01(+0.06%) |
Aug 04, 2010 | 8.844 | 8.982 | 8.752 | 8.936 | 25,969 | +0.14(+1.64%) |
Aug 03, 2010 | 8.551 | 8.838 | 8.528 | 8.792 | 214,976 | +0.16(+1.87%) |
Aug 02, 2010 | 8.574 | 8.700 | 8.556 | 8.631 | 8,740,621 | +0.21(+2.53%) |
Jul 30, 2010 | 8.418 | 8.533 | 8.257 | 8.418 | 9,069,854 | -0.05(-0.54%) |
Jul 29, 2010 | 8.579 | 8.620 | 8.367 | 8.464 | 79,116 | +0.02(+0.20%) |
Jul 28, 2010 | 8.390 | 8.539 | 8.326 | 8.447 | 8,183,332 | -0.01(-0.14%) |
Jul 27, 2010 | 8.614 | 8.620 | 8.332 | 8.459 | 78,838 | -0.11(-1.28%) |
Jul 26, 2010 | 8.556 | 8.625 | 8.487 | 8.568 | 9,714,181 | +0.00(+0.00%) |
Jul 23, 2010 | 8.372 | 8.579 | 8.280 | 8.568 | 13,174,320 | +0.11(+1.29%) |
Jul 22, 2010 | 8.257 | 8.470 | 8.229 | 8.459 | 249,185 | +0.40(+4.92%) |
Jul 21, 2010 | 8.050 | 8.160 | 7.987 | 8.062 | 17,766,686 | +0.12(+1.52%) |
Jul 20, 2010 | 7.481 | 7.976 | 7.481 | 7.941 | 147,285 | +0.37(+4.86%) |
Jul 19, 2010 | 7.556 | 7.654 | 7.493 | 7.573 | 7,188,240 | +0.06(+0.84%) |
Jul 16, 2010 | 7.510 | 7.677 | 7.481 | 7.510 | 8,274,224 | -0.14(-1.80%) |
Jul 15, 2010 | 7.809 | 7.838 | 7.631 | 7.648 | 9,812,921 | -0.20(-2.49%) |
Jul 14, 2010 | 7.855 | 7.970 | 7.769 | 7.843 | 91,187 | -0.14(-1.80%) |
Jul 13, 2010 | 8.085 | 8.114 | 7.981 | 7.987 | 20,738 | +0.01(+0.07%) |
Jul 12, 2010 | 8.108 | 8.131 | 7.835 | 7.981 | 10,791,837 | -0.18(-2.25%) |
Jul 09, 2010 | 8.165 | 8.252 | 7.912 | 8.165 | 8,929,067 | +0.16(+2.01%) |
Jul 08, 2010 | 7.987 | 8.022 | 7.849 | 8.004 | 37,478 | +0.13(+1.61%) |
Jul 07, 2010 | 7.654 | 7.895 | 7.619 | 7.878 | 8,973,465 | +0.27(+3.55%) |
Jul 06, 2010 | 7.774 | 7.809 | 7.487 | 7.608 | 172,957 | -0.06(-0.75%) |
Jul 02, 2010 | 7.665 | 7.740 | 7.475 | 7.665 | 9,692,985 | +0.06(+0.83%) |
Jul 01, 2010 | 7.579 | 7.665 | 7.360 | 7.602 | 13,821,177 | +0.02(+0.30%) |
Jun 30, 2010 | 7.700 | 7.805 | 7.533 | 7.579 | 27,494 | +0.05(+0.69%) |
Jun 29, 2010 | 7.700 | 7.711 | 7.458 | 7.527 | 206,963 | -0.59(-7.23%) |
Jun 25, 2010 | 8.114 | 8.148 | 7.878 | 8.114 | 7,221,176 | +0.08(+1.00%) |
Jun 24, 2010 | 8.223 | 8.223 | 7.987 | 8.033 | 30,720 | -0.16(-1.96%) |
Jun 23, 2010 | 8.183 | 8.240 | 8.027 | 8.194 | 10,797,997 | +0.03(+0.42%) |
Jun 22, 2010 | 8.349 | 8.453 | 8.148 | 8.160 | 33,642 | -0.13(-1.60%) |
Jun 21, 2010 | 8.447 | 8.482 | 8.223 | 8.292 | 12,930,784 | +0.14(+1.76%) |
Jun 18, 2010 | 8.148 | 8.263 | 8.125 | 8.148 | 9,352,496 | -0.01(-0.14%) |
Jun 17, 2010 | 8.430 | 8.430 | 8.062 | 8.160 | 4,298 | -0.14(-1.73%) |
Jun 16, 2010 | 8.171 | 8.424 | 8.171 | 8.303 | 10,454,074 | +0.07(+0.84%) |
Jun 15, 2010 | 8.114 | 8.275 | 8.073 | 8.234 | 87,163 | +0.24(+2.95%) |
Jun 14, 2010 | 8.183 | 8.246 | 7.976 | 7.999 | 13,303,806 | +0.05(+0.58%) |
Jun 11, 2010 | 7.751 | 7.993 | 7.734 | 7.953 | 9,016,822 | +0.13(+1.69%) |
Jun 10, 2010 | 7.590 | 7.843 | 7.590 | 7.820 | 135,524 | +0.43(+5.75%) |
Jun 09, 2010 | 7.516 | 7.590 | 7.326 | 7.395 | 13,729,157 | +0.02(+0.31%) |
Jun 08, 2010 | 7.222 | 7.389 | 7.165 | 7.372 | 140,101 | +0.20(+2.72%) |
Jun 07, 2010 | 7.447 | 7.527 | 7.130 | 7.176 | 17,407,416 | -0.30(-4.07%) |
Jun 04, 2010 | 7.481 | 7.769 | 7.389 | 7.481 | 15,585,483 | -0.30(-3.84%) |
Jun 03, 2010 | 8.027 | 8.085 | 7.608 | 7.780 | 9,235,292 | -0.17(-2.10%) |
Jun 02, 2010 | 7.671 | 7.958 | 7.579 | 7.947 | 132,837 | +0.34(+4.46%) |
Jun 01, 2010 | 7.723 | 7.976 | 7.596 | 7.608 | 12,402 | -0.13(-1.71%) |
May 28, 2010 | 7.740 | 7.872 | 7.636 | 7.740 | 14,693,280 | -0.03(-0.37%) |
May 27, 2010 | 7.533 | 7.769 | 7.429 | 7.769 | 14,918,286 | +0.44(+6.04%) |
May 26, 2010 | 7.527 | 7.671 | 7.205 | 7.326 | 25,228 | +0.01(+0.08%) |
May 25, 2010 | 6.952 | 7.326 | 6.929 | 7.320 | 95,581 | -0.02(-0.31%) |
May 24, 2010 | 7.464 | 7.608 | 7.332 | 7.343 | 12,752,693 | -0.09(-1.24%) |
May 21, 2010 | 6.929 | 7.447 | 6.923 | 7.435 | 22,358,046 | +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 | 18,601,496 | -0.16(-2.03%) |
May 18, 2010 | 8.200 | 8.735 | 7.573 | 7.659 | 607,631 | -0.28(-3.52%) |
May 17, 2010 | 8.116 | 8.179 | 7.727 | 7.939 | 14,769,981 | -0.31(-3.81%) |
May 14, 2010 | 8.253 | 8.425 | 8.024 | 8.253 | 18,009,918 | -0.29(-3.35%) |
May 13, 2010 | 8.832 | 8.832 | 8.534 | 8.540 | 12,593,613 | -0.10(-1.13%) |
May 12, 2010 | 8.603 | 8.683 | 8.500 | 8.637 | 10,698,062 | +0.11(+1.34%) |
May 11, 2010 | 8.763 | 8.780 | 8.505 | 8.522 | 84,340 | -0.19(-2.17%) |
May 10, 2010 | 8.660 | 8.723 | 8.617 | 8.711 | 16,517,771 | +0.60(+7.41%) |
May 07, 2010 | 8.145 | 8.368 | 7.807 | 8.110 | 28,095,020 | -0.18(-2.14%) |
May 06, 2010 | 8.660 | 8.849 | 7.527 | 8.288 | 27,775,870 | -0.10(-1.16%) |
May 05, 2010 | 8.625 | 8.894 | 8.379 | 8.385 | 17,128,228 | -0.34(-3.87%) |
May 04, 2010 | 9.101 | 9.101 | 8.643 | 8.723 | 19,795,054 | -0.56(-5.98%) |