Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.335 | 7.654 | 7.312 | 7.581 | 59,597 | +0.27(+3.68%) |
Apr 28, 2011 | 7.284 | 7.312 | 7.231 | 7.312 | 11,635 | +0.08(+1.05%) |
Apr 27, 2011 | 7.279 | 7.323 | 7.220 | 7.236 | 16,577 | -0.07(-0.96%) |
Apr 26, 2011 | 7.133 | 7.318 | 7.125 | 7.307 | 28,062 | +0.16(+2.24%) |
Apr 25, 2011 | 7.122 | 7.150 | 7.105 | 7.147 | 47,062 | +0.00(+0.00%) |
Apr 21, 2011 | 7.178 | 7.211 | 7.105 | 7.147 | 43,572 | -0.04(-0.55%) |
Apr 20, 2011 | 7.158 | 7.224 | 7.130 | 7.186 | 42,356 | +0.05(+0.71%) |
Apr 19, 2011 | 7.379 | 7.379 | 7.113 | 7.136 | 28,740 | -0.21(-2.86%) |
Apr 18, 2011 | 7.477 | 7.503 | 7.248 | 7.346 | 80,477 | -0.19(-2.49%) |
Apr 15, 2011 | 7.497 | 7.534 | 7.461 | 7.534 | 62,005 | +0.01(+0.11%) |
Apr 14, 2011 | 7.517 | 7.545 | 7.427 | 7.525 | 20,605 | +0.00(+0.00%) |
Apr 13, 2011 | 7.604 | 7.637 | 7.517 | 7.525 | 37,956 | -0.01(-0.15%) |
Apr 12, 2011 | 7.550 | 7.629 | 7.534 | 7.536 | 30,356 | -0.06(-0.77%) |
Apr 11, 2011 | 7.514 | 7.632 | 7.514 | 7.595 | 39,880 | +0.07(+0.93%) |
Apr 08, 2011 | 7.733 | 7.733 | 7.525 | 7.525 | 29,593 | -0.17(-2.19%) |
Apr 07, 2011 | 7.735 | 7.761 | 7.674 | 7.693 | 8,991 | -0.09(-1.12%) |
Apr 06, 2011 | 7.716 | 7.780 | 7.660 | 7.780 | 14,668 | +0.07(+0.91%) |
Apr 05, 2011 | 7.814 | 7.832 | 7.640 | 7.710 | 38,638 | -0.11(-1.36%) |
Apr 04, 2011 | 7.808 | 7.817 | 7.761 | 7.817 | 14,893 | -0.02(-0.25%) |
Apr 01, 2011 | 7.735 | 7.845 | 7.693 | 7.836 | 58,986 | +0.06(+0.76%) |
Mar 31, 2011 | 7.763 | 7.777 | 7.500 | 7.777 | 102,170 | +0.06(+0.76%) |
Mar 30, 2011 | 7.592 | 7.719 | 7.584 | 7.719 | 12,677 | +0.13(+1.66%) |
Mar 29, 2011 | 7.559 | 7.592 | 7.522 | 7.592 | 19,560 | +0.08(+1.12%) |
Mar 28, 2011 | 7.562 | 7.562 | 7.469 | 7.508 | 26,171 | +0.04(+0.60%) |
Mar 25, 2011 | 7.413 | 7.520 | 7.410 | 7.463 | 25,386 | +0.07(+0.91%) |
Mar 24, 2011 | 7.435 | 7.483 | 7.360 | 7.396 | 32,265 | -0.05(-0.71%) |
Mar 23, 2011 | 7.466 | 7.492 | 7.444 | 7.449 | 44,129 | -0.04(-0.56%) |
Mar 22, 2011 | 7.480 | 7.531 | 7.459 | 7.492 | 17,608 | -0.02(-0.26%) |
Mar 21, 2011 | 7.402 | 7.511 | 7.363 | 7.511 | 57,063 | +0.11(+1.55%) |
Mar 18, 2011 | 7.455 | 7.455 | 7.335 | 7.396 | 102,613 | +0.03(+0.34%) |
Mar 17, 2011 | 7.463 | 7.489 | 7.337 | 7.371 | 18,275 | +0.04(+0.54%) |
Mar 16, 2011 | 7.438 | 7.438 | 7.301 | 7.332 | 29,058 | -0.06(-0.76%) |
Mar 15, 2011 | 7.243 | 7.410 | 7.243 | 7.388 | 35,283 | +0.03(+0.34%) |
Mar 14, 2011 | 7.366 | 7.432 | 7.357 | 7.363 | 27,767 | -0.05(-0.71%) |
Mar 11, 2011 | 7.354 | 7.485 | 7.316 | 7.416 | 23,522 | +0.06(+0.87%) |
Mar 10, 2011 | 7.441 | 7.441 | 7.282 | 7.352 | 108,888 | -0.10(-1.31%) |
Mar 09, 2011 | 7.452 | 7.463 | 7.391 | 7.449 | 13,581 | -0.00(-0.04%) |
Mar 08, 2011 | 7.318 | 7.452 | 7.318 | 7.452 | 24,835 | +0.12(+1.67%) |
Mar 07, 2011 | 7.341 | 7.401 | 7.254 | 7.329 | 40,158 | -0.04(-0.53%) |
Mar 04, 2011 | 7.404 | 7.501 | 7.360 | 7.368 | 27,023 | -0.04(-0.49%) |
Mar 03, 2011 | 7.457 | 7.460 | 7.335 | 7.404 | 72,971 | +0.00(+0.00%) |
Mar 02, 2011 | 7.443 | 7.443 | 7.379 | 7.404 | 25,080 | -0.04(-0.56%) |
Mar 01, 2011 | 7.505 | 7.505 | 7.399 | 7.446 | 36,244 | -0.06(-0.78%) |
Feb 28, 2011 | 7.488 | 7.546 | 7.480 | 7.505 | 44,994 | +0.01(+0.07%) |
Feb 25, 2011 | 7.463 | 7.516 | 7.399 | 7.499 | 33,823 | +0.03(+0.41%) |
Feb 24, 2011 | 7.510 | 7.513 | 7.435 | 7.468 | 35,823 | -0.04(-0.48%) |
Feb 23, 2011 | 7.574 | 7.610 | 7.505 | 7.505 | 25,540 | -0.03(-0.44%) |
Feb 22, 2011 | 7.635 | 7.671 | 7.521 | 7.538 | 25,584 | -0.17(-2.16%) |
Feb 18, 2011 | 7.657 | 7.705 | 7.630 | 7.705 | 49,934 | +0.06(+0.80%) |
Feb 17, 2011 | 7.632 | 7.660 | 7.596 | 7.644 | 45,847 | +0.01(+0.15%) |
Feb 16, 2011 | 7.619 | 7.642 | 7.580 | 7.632 | 18,809 | +0.02(+0.22%) |
Feb 15, 2011 | 7.607 | 7.677 | 7.574 | 7.616 | 29,552 | -0.06(-0.76%) |
Feb 14, 2011 | 7.710 | 7.724 | 7.638 | 7.674 | 12,412 | -0.04(-0.50%) |
Feb 11, 2011 | 7.741 | 7.741 | 7.521 | 7.713 | 80,181 | +0.02(+0.22%) |
Feb 10, 2011 | 7.699 | 7.699 | 7.646 | 7.696 | 27,577 | +0.01(+0.14%) |
Feb 09, 2011 | 7.657 | 7.691 | 7.580 | 7.685 | 94,532 | -0.04(-0.50%) |
Feb 08, 2011 | 7.655 | 7.724 | 7.655 | 7.724 | 20,982 | +0.03(+0.32%) |
Feb 07, 2011 | 7.666 | 7.757 | 7.666 | 7.699 | 31,355 | +0.01(+0.18%) |
Feb 04, 2011 | 7.710 | 7.716 | 7.649 | 7.685 | 46,732 | -0.06(-0.75%) |
Feb 03, 2011 | 7.741 | 7.769 | 7.680 | 7.744 | 23,468 | +0.03(+0.32%) |
Feb 02, 2011 | 7.724 | 7.791 | 7.713 | 7.719 | 28,901 | -0.05(-0.68%) |
Feb 01, 2011 | 7.888 | 7.888 | 7.741 | 7.771 | 35,017 | -0.11(-1.45%) |
Jan 31, 2011 | 7.930 | 7.930 | 7.785 | 7.885 | 89,078 | -0.04(-0.46%) |
Jan 28, 2011 | 8.199 | 8.199 | 7.902 | 7.921 | 113,691 | -0.26(-3.13%) |
Jan 27, 2011 | 8.183 | 8.188 | 8.141 | 8.177 | 14,330 | -0.05(-0.64%) |
Jan 26, 2011 | 8.102 | 8.230 | 8.088 | 8.230 | 96,158 | +0.16(+2.03%) |
Jan 25, 2011 | 7.721 | 8.105 | 7.713 | 8.066 | 35,722 | +0.29(+3.75%) |
Jan 24, 2011 | 7.630 | 7.799 | 7.627 | 7.774 | 24,583 | +0.12(+1.52%) |
Jan 21, 2011 | 7.713 | 7.752 | 7.627 | 7.657 | 53,226 | +0.01(+0.15%) |
Jan 20, 2011 | 7.866 | 7.866 | 7.635 | 7.646 | 29,178 | -0.23(-2.93%) |
Jan 19, 2011 | 8.108 | 8.108 | 7.808 | 7.877 | 26,415 | -0.23(-2.85%) |
Jan 18, 2011 | 8.041 | 8.116 | 7.994 | 8.108 | 15,348 | +0.08(+1.00%) |
Jan 14, 2011 | 7.838 | 8.058 | 7.838 | 8.027 | 24,529 | +0.23(+2.96%) |
Jan 13, 2011 | 7.880 | 7.880 | 7.749 | 7.796 | 24,091 | -0.05(-0.64%) |
Jan 12, 2011 | 7.782 | 7.849 | 7.763 | 7.846 | 23,432 | +0.10(+1.29%) |
Jan 11, 2011 | 7.632 | 7.746 | 7.619 | 7.746 | 34,366 | +0.15(+2.01%) |
Jan 10, 2011 | 7.860 | 7.866 | 7.557 | 7.593 | 56,705 | -0.31(-3.94%) |
Jan 07, 2011 | 8.022 | 8.035 | 7.855 | 7.905 | 36,320 | -0.09(-1.11%) |
Jan 06, 2011 | 8.019 | 8.033 | 7.935 | 7.994 | 18,514 | -0.01(-0.07%) |
Jan 05, 2011 | 8.024 | 8.024 | 7.935 | 7.999 | 26,008 | +0.04(+0.52%) |
Jan 04, 2011 | 8.069 | 8.069 | 7.958 | 7.958 | 17,129 | -0.08(-0.97%) |
Jan 03, 2011 | 8.035 | 8.127 | 7.934 | 8.035 | 29,084 | +0.04(+0.52%) |
Dec 31, 2010 | 8.047 | 8.047 | 7.994 | 7.994 | 7,976 | -0.04(-0.45%) |
Dec 30, 2010 | 8.072 | 8.072 | 8.030 | 8.030 | 10,066 | -0.01(-0.10%) |
Dec 29, 2010 | 8.049 | 8.110 | 7.913 | 8.038 | 55,946 | +0.03(+0.31%) |
Dec 28, 2010 | 8.024 | 8.066 | 7.975 | 8.013 | 49,271 | -0.04(-0.55%) |
Dec 27, 2010 | 7.895 | 8.060 | 7.895 | 8.057 | 15,443 | +0.16(+2.06%) |
Dec 23, 2010 | 7.944 | 7.975 | 7.886 | 7.895 | 13,206 | -0.04(-0.45%) |
Dec 22, 2010 | 7.853 | 7.930 | 7.679 | 7.930 | 60,426 | +0.08(+0.98%) |
Dec 21, 2010 | 7.801 | 7.856 | 7.630 | 7.853 | 35,737 | +0.07(+0.85%) |
Dec 20, 2010 | 7.768 | 7.831 | 7.690 | 7.787 | 29,506 | +0.06(+0.82%) |
Dec 17, 2010 | 7.724 | 7.724 | 7.522 | 7.724 | 189,514 | +0.00(+0.00%) |
Dec 16, 2010 | 7.842 | 7.842 | 7.559 | 7.724 | 37,800 | -0.09(-1.13%) |
Dec 15, 2010 | 7.809 | 7.842 | 7.762 | 7.812 | 14,323 | +0.02(+0.32%) |
Dec 14, 2010 | 7.757 | 7.820 | 7.696 | 7.787 | 48,448 | +0.06(+0.75%) |
Dec 13, 2010 | 7.677 | 7.776 | 7.644 | 7.729 | 39,827 | +0.04(+0.50%) |
Dec 10, 2010 | 7.861 | 7.861 | 7.428 | 7.690 | 103,450 | -0.16(-2.07%) |
Dec 09, 2010 | 7.610 | 7.856 | 7.597 | 7.853 | 57,681 | +0.30(+3.98%) |
Dec 08, 2010 | 7.514 | 7.586 | 7.467 | 7.553 | 88,645 | +0.04(+0.48%) |
Dec 07, 2010 | 7.205 | 7.522 | 7.205 | 7.517 | 178,200 | +0.26(+3.65%) |
Dec 06, 2010 | 7.260 | 7.260 | 7.202 | 7.252 | 43,662 | +0.02(+0.27%) |
Dec 03, 2010 | 7.260 | 7.260 | 7.130 | 7.233 | 70,370 | +0.03(+0.38%) |
Dec 02, 2010 | 7.197 | 7.288 | 7.086 | 7.205 | 49,405 | -0.01(-0.11%) |
Dec 01, 2010 | 7.205 | 7.304 | 7.175 | 7.213 | 77,559 | +0.11(+1.51%) |
Nov 30, 2010 | 7.062 | 7.161 | 7.062 | 7.106 | 40,135 | +0.01(+0.16%) |
Nov 29, 2010 | 6.984 | 7.095 | 6.984 | 7.095 | 12,373 | +0.10(+1.38%) |
Nov 26, 2010 | 7.033 | 7.037 | 6.998 | 6.998 | 4,752 | -0.11(-1.59%) |
Nov 24, 2010 | 7.130 | 7.111 | 7.111 | 7.111 | 92,404 | +0.02(+0.31%) |
Nov 23, 2010 | 7.095 | 7.128 | 7.066 | 7.089 | 13,913 | -0.04(-0.54%) |
Nov 22, 2010 | 7.122 | 7.136 | 7.014 | 7.128 | 15,008 | +0.00(+0.04%) |
Nov 19, 2010 | 7.144 | 7.144 | 7.092 | 7.125 | 43,271 | -0.00(-0.04%) |
Nov 18, 2010 | 7.139 | 7.172 | 7.125 | 7.128 | 40,157 | +0.03(+0.47%) |
Nov 17, 2010 | 7.086 | 7.117 | 7.023 | 7.095 | 30,840 | +0.01(+0.12%) |
Nov 16, 2010 | 7.142 | 7.236 | 7.073 | 7.086 | 69,445 | -0.12(-1.65%) |
Nov 15, 2010 | 7.266 | 7.382 | 7.175 | 7.205 | 42,807 | -0.10(-1.32%) |
Nov 12, 2010 | 7.354 | 7.412 | 7.302 | 7.302 | 20,377 | -0.10(-1.38%) |
Nov 11, 2010 | 7.277 | 7.431 | 7.241 | 7.404 | 28,309 | +0.07(+0.98%) |
Nov 10, 2010 | 7.233 | 7.335 | 7.172 | 7.332 | 37,851 | +0.12(+1.72%) |
Nov 09, 2010 | 7.241 | 7.290 | 7.144 | 7.208 | 50,170 | +0.01(+0.12%) |
Nov 08, 2010 | 7.106 | 7.282 | 7.106 | 7.199 | 85,346 | +0.03(+0.38%) |
Nov 05, 2010 | 7.122 | 7.172 | 6.929 | 7.172 | 199,966 | +0.04(+0.50%) |
Nov 04, 2010 | 6.926 | 7.136 | 6.871 | 7.136 | 114,359 | +0.24(+3.48%) |
Nov 03, 2010 | 6.885 | 6.910 | 6.879 | 6.896 | 25,163 | +0.00(+0.00%) |
Nov 02, 2010 | 6.877 | 6.940 | 6.877 | 6.896 | 63,768 | +0.06(+0.85%) |
Nov 01, 2010 | 6.896 | 6.924 | 6.772 | 6.838 | 41,320 | -0.02(-0.36%) |
Oct 29, 2010 | 6.915 | 6.915 | 6.830 | 6.863 | 37,594 | -0.01(-0.12%) |
Oct 28, 2010 | 6.896 | 6.896 | 6.871 | 6.871 | 25,039 | +0.00(+0.04%) |
Oct 27, 2010 | 6.962 | 6.962 | 6.860 | 6.868 | 34,171 | -0.09(-1.27%) |
Oct 25, 2010 | 6.926 | 7.034 | 6.896 | 6.957 | 32,594 | +0.02(+0.36%) |
Oct 22, 2010 | 6.912 | 6.932 | 6.896 | 6.932 | 24,724 | +0.03(+0.44%) |
Oct 21, 2010 | 6.924 | 6.924 | 6.879 | 6.902 | 42,238 | -0.00(-0.04%) |
Oct 20, 2010 | 6.885 | 6.932 | 6.868 | 6.904 | 35,190 | +0.05(+0.76%) |
Oct 19, 2010 | 6.891 | 6.915 | 6.827 | 6.852 | 25,996 | -0.08(-1.15%) |
Oct 18, 2010 | 6.924 | 6.932 | 6.910 | 6.932 | 32,250 | +0.02(+0.36%) |
Oct 15, 2010 | 6.924 | 6.924 | 6.847 | 6.907 | 98,611 | +0.01(+0.20%) |
Oct 14, 2010 | 6.866 | 6.921 | 6.827 | 6.893 | 120,852 | -0.00(-0.04%) |
Oct 13, 2010 | 6.868 | 6.904 | 6.868 | 6.896 | 69,003 | +0.03(+0.48%) |
Oct 12, 2010 | 6.822 | 6.866 | 6.791 | 6.863 | 37,412 | +0.01(+0.12%) |
Oct 11, 2010 | 6.874 | 6.896 | 6.830 | 6.855 | 14,403 | -0.04(-0.60%) |
Oct 08, 2010 | 6.838 | 6.896 | 6.835 | 6.896 | 50,880 | +0.00(+0.04%) |
Oct 07, 2010 | 6.921 | 6.921 | 6.777 | 6.893 | 28,578 | +0.02(+0.24%) |
Oct 06, 2010 | 6.910 | 6.910 | 6.868 | 6.877 | 36,104 | -0.02(-0.28%) |
Oct 05, 2010 | 6.891 | 6.896 | 6.827 | 6.896 | 65,022 | +0.06(+0.85%) |
Oct 04, 2010 | 6.882 | 6.882 | 6.799 | 6.838 | 29,451 | -0.04(-0.64%) |
Oct 01, 2010 | 6.844 | 6.882 | 6.830 | 6.882 | 19,271 | +0.05(+0.77%) |
Sep 30, 2010 | 6.835 | 6.861 | 6.789 | 6.830 | 40,407 | -0.03(-0.48%) |
Sep 29, 2010 | 6.835 | 6.863 | 6.800 | 6.863 | 48,516 | +0.03(+0.40%) |
Sep 28, 2010 | 6.835 | 6.882 | 6.797 | 6.835 | 46,984 | +0.02(+0.24%) |
Sep 27, 2010 | 6.887 | 6.887 | 6.811 | 6.819 | 10,365 | -0.07(-0.99%) |
Sep 24, 2010 | 6.822 | 6.887 | 6.794 | 6.887 | 54,569 | +0.12(+1.78%) |
Sep 23, 2010 | 6.740 | 6.781 | 6.731 | 6.767 | 55,721 | -0.01(-0.20%) |
Sep 22, 2010 | 6.712 | 6.833 | 6.685 | 6.781 | 51,307 | +0.02(+0.36%) |
Sep 21, 2010 | 6.816 | 6.835 | 6.753 | 6.756 | 30,013 | -0.07(-0.96%) |
Sep 20, 2010 | 6.748 | 6.827 | 6.710 | 6.822 | 49,013 | +0.12(+1.84%) |
Sep 17, 2010 | 6.761 | 6.770 | 6.699 | 6.699 | 66,398 | -0.08(-1.21%) |
Sep 15, 2010 | 6.745 | 6.805 | 6.745 | 6.781 | 21,465 | +0.04(+0.57%) |
Sep 14, 2010 | 6.772 | 6.794 | 6.723 | 6.742 | 34,204 | -0.02(-0.24%) |
Sep 13, 2010 | 6.630 | 6.794 | 6.630 | 6.759 | 89,436 | +0.10(+1.52%) |
Sep 10, 2010 | 6.630 | 6.707 | 6.630 | 6.658 | 62,791 | -0.05(-0.73%) |
Sep 09, 2010 | 6.767 | 6.767 | 6.655 | 6.707 | 19,391 | -0.02(-0.28%) |
Sep 08, 2010 | 6.669 | 6.726 | 6.669 | 6.726 | 34,237 | +0.07(+1.03%) |
Sep 07, 2010 | 6.816 | 6.816 | 6.641 | 6.658 | 200,763 | -0.17(-2.48%) |
Sep 03, 2010 | 6.808 | 6.879 | 6.748 | 6.827 | 42,313 | +0.05(+0.77%) |
Sep 02, 2010 | 6.819 | 6.837 | 6.715 | 6.775 | 124,061 | -0.03(-0.44%) |
Sep 01, 2010 | 6.770 | 6.805 | 6.701 | 6.805 | 47,071 | +0.11(+1.67%) |
Aug 31, 2010 | 6.674 | 6.772 | 6.565 | 6.693 | 111,187 | +0.04(+0.53%) |
Aug 30, 2010 | 6.644 | 6.748 | 6.636 | 6.658 | 57,378 | -0.10(-1.42%) |
Aug 27, 2010 | 6.726 | 6.767 | 6.652 | 6.753 | 41,519 | +0.07(+1.02%) |
Aug 26, 2010 | 6.699 | 6.764 | 6.652 | 6.685 | 121,011 | -0.03(-0.45%) |
Aug 25, 2010 | 6.641 | 6.726 | 6.603 | 6.715 | 81,770 | +0.05(+0.70%) |
Aug 24, 2010 | 6.704 | 6.786 | 6.669 | 6.669 | 35,748 | -0.08(-1.26%) |
Aug 23, 2010 | 6.805 | 6.808 | 6.704 | 6.753 | 85,709 | -0.05(-0.72%) |
Aug 20, 2010 | 6.775 | 6.805 | 6.764 | 6.802 | 59,602 | -0.02(-0.22%) |
Aug 19, 2010 | 6.857 | 6.857 | 6.789 | 6.818 | 129,416 | -0.09(-1.29%) |
Aug 18, 2010 | 6.956 | 6.988 | 6.843 | 6.906 | 50,217 | -0.10(-1.48%) |
Aug 17, 2010 | 6.988 | 7.024 | 6.964 | 7.010 | 54,547 | +0.05(+0.75%) |
Aug 16, 2010 | 6.893 | 7.049 | 6.819 | 6.958 | 79,356 | +0.05(+0.79%) |
Aug 13, 2010 | 6.882 | 7.049 | 6.865 | 6.904 | 50,919 | -0.01(-0.16%) |
Aug 12, 2010 | 6.863 | 6.915 | 6.846 | 6.915 | 82,604 | +0.02(+0.28%) |
Aug 11, 2010 | 6.991 | 6.991 | 6.871 | 6.895 | 109,340 | -0.17(-2.36%) |
Aug 10, 2010 | 7.109 | 7.177 | 7.057 | 7.062 | 41,527 | -0.16(-2.27%) |
Aug 09, 2010 | 7.237 | 7.243 | 7.087 | 7.226 | 37,262 | +0.00(+0.00%) |
Aug 06, 2010 | 7.070 | 7.226 | 7.029 | 7.226 | 75,889 | +0.13(+1.77%) |
Aug 05, 2010 | 7.188 | 7.207 | 7.073 | 7.101 | 66,185 | -0.23(-3.13%) |
Aug 04, 2010 | 7.196 | 7.341 | 7.120 | 7.330 | 80,852 | +0.13(+1.75%) |
Aug 03, 2010 | 7.005 | 7.368 | 7.005 | 7.204 | 89,637 | +0.09(+1.27%) |
Aug 02, 2010 | 7.079 | 7.215 | 6.936 | 7.114 | 66,632 | +0.07(+0.93%) |
Jul 30, 2010 | 7.070 | 7.382 | 7.029 | 7.049 | 446,180 | -0.14(-1.92%) |
Jul 29, 2010 | 7.379 | 7.382 | 7.160 | 7.187 | 169,323 | -0.19(-2.58%) |
Jul 28, 2010 | 7.043 | 7.377 | 7.043 | 7.377 | 143,834 | +0.23(+3.17%) |
Jul 27, 2010 | 6.994 | 7.239 | 6.994 | 7.150 | 99,860 | +0.17(+2.39%) |
Jul 26, 2010 | 6.843 | 6.988 | 6.822 | 6.983 | 189,004 | +0.14(+2.04%) |
Jul 23, 2010 | 6.775 | 6.901 | 6.723 | 6.843 | 276,312 | +0.01(+0.20%) |
Jul 22, 2010 | 6.781 | 6.845 | 6.740 | 6.830 | 65,772 | +0.13(+2.00%) |
Jul 21, 2010 | 6.863 | 6.904 | 6.696 | 6.696 | 87,446 | -0.17(-2.43%) |
Jul 20, 2010 | 6.827 | 6.868 | 6.827 | 6.863 | 45,890 | -0.01(-0.16%) |
Jul 19, 2010 | 6.863 | 6.874 | 6.824 | 6.874 | 55,732 | +0.01(+0.08%) |
Jul 16, 2010 | 6.906 | 6.917 | 6.863 | 6.868 | 123,824 | -0.04(-0.51%) |
Jul 15, 2010 | 6.819 | 6.923 | 6.819 | 6.904 | 1,231,208 | +0.19(+2.81%) |
Jul 14, 2010 | 6.808 | 6.808 | 6.688 | 6.715 | 67,188 | -0.09(-1.37%) |
Jul 13, 2010 | 7.021 | 7.021 | 6.685 | 6.808 | 179,341 | -0.21(-2.96%) |
Jul 12, 2010 | 6.977 | 7.057 | 6.967 | 7.016 | 20,339 | +0.04(+0.63%) |
Jul 09, 2010 | 7.095 | 7.095 | 6.843 | 6.972 | 39,665 | -0.12(-1.73%) |
Jul 08, 2010 | 7.090 | 7.095 | 7.013 | 7.095 | 32,039 | +0.02(+0.31%) |
Jul 07, 2010 | 6.917 | 7.073 | 6.917 | 7.073 | 65,187 | +0.20(+2.86%) |
Jul 06, 2010 | 6.958 | 7.101 | 6.865 | 6.876 | 77,560 | -0.08(-1.14%) |
Jul 02, 2010 | 7.062 | 7.062 | 6.956 | 6.956 | 41,541 | -0.05(-0.70%) |
Jul 01, 2010 | 7.035 | 7.095 | 6.975 | 7.005 | 46,614 | -0.02(-0.35%) |
Jun 30, 2010 | 7.158 | 7.185 | 7.029 | 7.029 | 30,444 | -0.13(-1.80%) |
Jun 29, 2010 | 7.243 | 7.245 | 7.131 | 7.158 | 57,813 | -0.10(-1.39%) |
Jun 25, 2010 | 6.712 | 7.262 | 6.630 | 7.259 | 1,025,712 | +0.59(+8.81%) |
Jun 24, 2010 | 6.600 | 6.699 | 6.600 | 6.671 | 35,953 | +0.06(+0.91%) |
Jun 23, 2010 | 6.657 | 6.801 | 6.592 | 6.611 | 33,901 | -0.05(-0.69%) |
Jun 22, 2010 | 6.711 | 6.874 | 6.657 | 6.657 | 82,398 | -0.06(-0.85%) |
Jun 21, 2010 | 6.820 | 6.820 | 6.688 | 6.714 | 27,676 | -0.09(-1.35%) |
Jun 18, 2010 | 6.814 | 6.863 | 6.752 | 6.806 | 93,701 | +0.04(+0.60%) |
Jun 17, 2010 | 6.782 | 6.782 | 6.684 | 6.766 | 7,836 | +0.09(+1.42%) |
Jun 16, 2010 | 6.782 | 6.814 | 6.646 | 6.671 | 6,538 | -0.13(-1.87%) |
Jun 15, 2010 | 6.747 | 6.809 | 6.676 | 6.798 | 33,079 | +0.05(+0.76%) |
Jun 14, 2010 | 6.717 | 6.787 | 6.687 | 6.747 | 23,841 | +0.09(+1.34%) |
Jun 11, 2010 | 6.595 | 6.657 | 6.589 | 6.657 | 33,292 | +0.04(+0.66%) |
Jun 10, 2010 | 6.562 | 6.644 | 6.553 | 6.614 | 151,945 | +0.02(+0.29%) |
Jun 09, 2010 | 6.652 | 6.684 | 6.518 | 6.595 | 75,410 | -0.05(-0.73%) |
Jun 08, 2010 | 6.595 | 6.703 | 6.570 | 6.644 | 24,818 | +0.12(+1.87%) |
Jun 07, 2010 | 6.508 | 6.606 | 6.454 | 6.522 | 58,074 | +0.11(+1.65%) |
Jun 04, 2010 | 6.625 | 6.625 | 6.416 | 6.416 | 48,077 | -0.23(-3.51%) |
Jun 03, 2010 | 6.928 | 6.955 | 6.649 | 6.649 | 67,850 | -0.13(-1.92%) |
Jun 02, 2010 | 6.779 | 6.915 | 6.654 | 6.779 | 63,786 | +0.00(+0.00%) |
Jun 01, 2010 | 6.888 | 6.958 | 6.752 | 6.779 | 60,106 | -0.09(-1.38%) |
May 28, 2010 | 6.926 | 7.010 | 6.874 | 6.874 | 25,397 | -0.05(-0.74%) |
May 27, 2010 | 7.018 | 7.018 | 6.793 | 6.926 | 33,458 | +0.02(+0.35%) |
May 26, 2010 | 6.863 | 7.042 | 6.779 | 6.901 | 46,760 | +0.10(+1.52%) |
May 25, 2010 | 6.589 | 6.847 | 6.589 | 6.798 | 18,361 | +0.11(+1.66%) |
May 24, 2010 | 6.920 | 6.920 | 6.657 | 6.687 | 23,254 | -0.12(-1.75%) |
May 21, 2010 | 6.657 | 7.007 | 6.657 | 6.806 | 49,157 | +0.12(+1.74%) |
May 20, 2010 | 6.808 | 7.072 | 6.644 | 6.690 | 33,211 | -0.33(-4.75%) |
May 19, 2010 | 7.191 | 7.297 | 6.928 | 7.023 | 55,183 | -0.16(-2.19%) |
May 18, 2010 | 7.457 | 7.457 | 7.178 | 7.181 | 16,439 | -0.21(-2.86%) |
May 17, 2010 | 7.416 | 7.441 | 7.284 | 7.392 | 24,003 | +0.01(+0.15%) |
May 14, 2010 | 7.506 | 7.506 | 7.305 | 7.381 | 27,429 | -0.14(-1.80%) |
May 13, 2010 | 7.593 | 7.614 | 7.427 | 7.517 | 34,303 | -0.06(-0.79%) |
May 12, 2010 | 7.243 | 7.590 | 7.162 | 7.576 | 50,927 | +0.32(+4.41%) |
May 11, 2010 | 7.141 | 7.278 | 7.075 | 7.256 | 47,560 | +0.17(+2.37%) |
May 10, 2010 | 6.960 | 7.110 | 6.809 | 7.088 | 80,484 | +0.31(+4.56%) |
May 07, 2010 | 6.646 | 6.993 | 6.646 | 6.779 | 34,461 | +0.12(+1.83%) |
May 06, 2010 | 6.782 | 6.844 | 6.654 | 6.657 | 45,407 | -0.12(-1.84%) |
May 05, 2010 | 6.779 | 6.863 | 6.766 | 6.782 | 33,355 | +0.00(+0.04%) |
May 04, 2010 | 6.958 | 6.958 | 6.755 | 6.779 | 68,116 | -0.25(-3.55%) |