Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.060 | 7.130 | 6.950 | 6.970 | 15,576,882 | -0.23(-3.19%) |
Apr 28, 2011 | 7.050 | 7.322 | 7.000 | 7.200 | 16,182,231 | -0.31(-4.13%) |
Apr 27, 2011 | 7.520 | 7.530 | 7.290 | 7.510 | 7,031,552 | +0.04(+0.54%) |
Apr 26, 2011 | 7.300 | 7.520 | 7.280 | 7.470 | 7,803,370 | +0.17(+2.33%) |
Apr 25, 2011 | 7.350 | 7.380 | 7.240 | 7.300 | 3,454,462 | +0.01(+0.14%) |
Apr 21, 2011 | 7.150 | 7.290 | 7.150 | 7.290 | 3,213,576 | +0.12(+1.67%) |
Apr 20, 2011 | 7.050 | 7.250 | 7.050 | 7.170 | 4,944,430 | +0.21(+3.02%) |
Apr 19, 2011 | 7.040 | 7.090 | 6.910 | 6.960 | 4,021,437 | -0.05(-0.71%) |
Apr 18, 2011 | 6.970 | 7.010 | 6.870 | 7.010 | 4,380,315 | -0.06(-0.85%) |
Apr 15, 2011 | 7.030 | 7.090 | 6.950 | 7.070 | 3,953,600 | +0.05(+0.71%) |
Apr 14, 2011 | 7.000 | 7.160 | 6.940 | 7.020 | 8,781,623 | +0.02(+0.29%) |
Apr 13, 2011 | 6.960 | 7.060 | 6.830 | 7.000 | 9,511,518 | +0.04(+0.57%) |
Apr 12, 2011 | 7.000 | 7.050 | 6.910 | 6.960 | 5,188,915 | -0.13(-1.83%) |
Apr 11, 2011 | 7.240 | 7.250 | 6.980 | 7.090 | 6,989,579 | -0.19(-2.61%) |
Apr 08, 2011 | 7.360 | 7.430 | 7.230 | 7.280 | 4,818,604 | +0.01(+0.14%) |
Apr 07, 2011 | 7.250 | 7.400 | 7.240 | 7.270 | 3,349,846 | -0.02(-0.27%) |
Apr 06, 2011 | 7.280 | 7.330 | 7.180 | 7.290 | 4,001,296 | +0.08(+1.11%) |
Apr 05, 2011 | 7.290 | 7.330 | 7.100 | 7.210 | 4,390,511 | -0.07(-0.96%) |
Apr 04, 2011 | 7.270 | 7.390 | 7.170 | 7.280 | 3,994,931 | +0.03(+0.41%) |
Apr 01, 2011 | 7.490 | 7.530 | 7.220 | 7.250 | 5,827,864 | -0.22(-2.95%) |
Mar 31, 2011 | 7.590 | 7.590 | 7.440 | 7.470 | 4,507,122 | -0.14(-1.84%) |
Mar 30, 2011 | 7.570 | 7.660 | 7.440 | 7.610 | 11,915,049 | +0.18(+2.42%) |
Mar 29, 2011 | 7.260 | 7.600 | 7.130 | 7.430 | 9,176,509 | +0.14(+1.92%) |
Mar 28, 2011 | 7.380 | 7.390 | 7.280 | 7.290 | 3,930,814 | -0.05(-0.68%) |
Mar 25, 2011 | 7.370 | 7.430 | 7.280 | 7.340 | 2,626,700 | -0.02(-0.27%) |
Mar 24, 2011 | 7.370 | 7.430 | 7.250 | 7.360 | 5,639,041 | +0.03(+0.41%) |
Mar 23, 2011 | 7.180 | 7.380 | 7.170 | 7.330 | 4,924,578 | +0.15(+2.09%) |
Mar 22, 2011 | 7.190 | 7.310 | 7.160 | 7.180 | 6,392,001 | -0.03(-0.42%) |
Mar 21, 2011 | 7.315 | 7.400 | 7.200 | 7.210 | 6,809,870 | +0.00(+0.00%) |
Mar 18, 2011 | 7.230 | 7.420 | 7.150 | 7.210 | 19,879,710 | +0.04(+0.56%) |
Mar 17, 2011 | 7.340 | 7.340 | 7.080 | 7.170 | 9,070,396 | -0.07(-0.97%) |
Mar 16, 2011 | 7.340 | 7.400 | 7.140 | 7.240 | 9,487,126 | -0.17(-2.29%) |
Mar 15, 2011 | 7.180 | 7.490 | 7.180 | 7.410 | 5,301,007 | -0.11(-1.46%) |
Mar 14, 2011 | 7.480 | 7.600 | 7.390 | 7.520 | 5,437,899 | -0.03(-0.40%) |
Mar 11, 2011 | 7.360 | 7.610 | 7.260 | 7.550 | 6,376,160 | +0.14(+1.89%) |
Mar 10, 2011 | 7.530 | 7.580 | 7.340 | 7.410 | 6,200,038 | -0.21(-2.76%) |
Mar 09, 2011 | 7.900 | 7.930 | 7.600 | 7.620 | 7,661,222 | -0.31(-3.91%) |
Mar 08, 2011 | 7.830 | 8.070 | 7.721 | 7.930 | 3,769,326 | +0.10(+1.28%) |
Mar 07, 2011 | 8.110 | 8.120 | 7.750 | 7.830 | 5,471,804 | -0.21(-2.61%) |
Mar 04, 2011 | 8.100 | 8.180 | 7.950 | 8.040 | 3,773,341 | -0.09(-1.11%) |
Mar 03, 2011 | 7.860 | 8.150 | 7.850 | 8.130 | 7,995,701 | +0.38(+4.90%) |
Mar 02, 2011 | 7.900 | 7.930 | 7.670 | 7.750 | 10,715,705 | -0.15(-1.90%) |
Mar 01, 2011 | 8.140 | 8.180 | 7.900 | 7.900 | 6,440,628 | -0.19(-2.35%) |
Feb 28, 2011 | 8.140 | 8.190 | 8.000 | 8.090 | 6,188,209 | -0.03(-0.37%) |
Feb 25, 2011 | 8.160 | 8.250 | 7.960 | 8.120 | 4,928,854 | +0.05(+0.62%) |
Feb 24, 2011 | 8.110 | 8.230 | 8.010 | 8.070 | 9,930,416 | +0.12(+1.51%) |
Feb 23, 2011 | 8.070 | 8.140 | 7.900 | 7.950 | 15,187,778 | -0.16(-1.94%) |
Feb 22, 2011 | 8.260 | 8.330 | 8.090 | 8.107 | 4,643,928 | -0.31(-3.71%) |
Feb 18, 2011 | 8.410 | 8.450 | 8.300 | 8.420 | 3,651,917 | -0.02(-0.24%) |
Feb 17, 2011 | 8.250 | 8.440 | 8.240 | 8.440 | 4,115,888 | +0.20(+2.43%) |
Feb 16, 2011 | 8.190 | 8.350 | 8.110 | 8.240 | 5,722,193 | +0.07(+0.86%) |
Feb 15, 2011 | 8.190 | 8.230 | 8.085 | 8.170 | 5,611,708 | -0.04(-0.49%) |
Feb 14, 2011 | 8.000 | 8.240 | 8.000 | 8.210 | 6,107,379 | +0.17(+2.11%) |
Feb 11, 2011 | 7.970 | 8.040 | 7.770 | 8.040 | 7,585,376 | +0.01(+0.12%) |
Feb 10, 2011 | 7.780 | 8.050 | 7.780 | 8.030 | 4,506,887 | +0.08(+1.01%) |
Feb 09, 2011 | 7.830 | 7.960 | 7.720 | 7.950 | 11,025,061 | +0.11(+1.44%) |
Feb 08, 2011 | 7.930 | 7.950 | 7.770 | 7.838 | 8,445,531 | -0.10(-1.29%) |
Feb 07, 2011 | 7.980 | 7.990 | 7.900 | 7.940 | 6,389,121 | -0.03(-0.38%) |
Feb 04, 2011 | 8.010 | 8.010 | 7.900 | 7.970 | 6,798,526 | -0.02(-0.19%) |
Feb 03, 2011 | 7.990 | 8.010 | 7.840 | 7.985 | 4,945,012 | -0.01(-0.19%) |
Feb 02, 2011 | 8.000 | 8.020 | 7.960 | 8.000 | 4,478,482 | -0.01(-0.12%) |
Feb 01, 2011 | 8.080 | 8.080 | 7.980 | 8.010 | 10,751,767 | +0.02(+0.25%) |
Jan 31, 2011 | 8.060 | 8.107 | 7.955 | 7.990 | 7,702,738 | -0.07(-0.87%) |
Jan 28, 2011 | 8.440 | 8.440 | 7.940 | 8.060 | 7,150,854 | -0.33(-3.93%) |
Jan 27, 2011 | 8.290 | 8.450 | 8.280 | 8.390 | 4,690,371 | +0.11(+1.33%) |
Jan 26, 2011 | 8.190 | 8.390 | 8.190 | 8.280 | 4,378,673 | +0.10(+1.19%) |
Jan 25, 2011 | 8.260 | 8.330 | 8.150 | 8.182 | 7,525,765 | -0.14(-1.65%) |
Jan 24, 2011 | 8.010 | 8.380 | 8.000 | 8.320 | 5,967,771 | +0.31(+3.90%) |
Jan 21, 2011 | 8.340 | 8.455 | 7.860 | 8.008 | 11,940,457 | -0.21(-2.59%) |
Jan 20, 2011 | 8.250 | 8.320 | 8.030 | 8.220 | 9,975,752 | -0.14(-1.67%) |
Jan 19, 2011 | 8.430 | 8.500 | 8.300 | 8.360 | 6,599,232 | -0.06(-0.74%) |
Jan 18, 2011 | 8.390 | 8.480 | 8.330 | 8.422 | 4,401,090 | +0.03(+0.39%) |
Jan 14, 2011 | 8.290 | 8.390 | 8.220 | 8.390 | 2,748,375 | +0.09(+1.08%) |
Jan 13, 2011 | 8.310 | 8.320 | 8.130 | 8.300 | 4,225,921 | -0.02(-0.30%) |
Jan 12, 2011 | 8.200 | 8.370 | 8.130 | 8.325 | 4,947,810 | +0.14(+1.77%) |
Jan 11, 2011 | 8.160 | 8.200 | 8.090 | 8.180 | 2,897,797 | +0.02(+0.25%) |
Jan 10, 2011 | 8.090 | 8.190 | 7.940 | 8.160 | 6,314,931 | +0.05(+0.62%) |
Jan 07, 2011 | 8.020 | 8.200 | 7.980 | 8.110 | 8,047,352 | +0.14(+1.76%) |
Jan 06, 2011 | 7.890 | 7.992 | 7.880 | 7.970 | 2,011,383 | +0.08(+1.01%) |
Jan 05, 2011 | 7.920 | 7.970 | 7.770 | 7.890 | 6,472,587 | -0.06(-0.75%) |
Jan 04, 2011 | 8.050 | 8.060 | 7.900 | 7.950 | 4,443,410 | -0.09(-1.12%) |
Jan 03, 2011 | 7.980 | 8.210 | 7.970 | 8.040 | 4,782,979 | +0.19(+2.42%) |
Dec 31, 2010 | 7.810 | 7.940 | 7.660 | 7.850 | 3,308,582 | +0.02(+0.26%) |
Dec 30, 2010 | 7.950 | 7.950 | 7.720 | 7.830 | 2,535,306 | -0.15(-1.88%) |
Dec 29, 2010 | 7.870 | 8.030 | 7.860 | 7.980 | 4,240,794 | +0.11(+1.40%) |
Dec 28, 2010 | 7.860 | 7.900 | 7.760 | 7.870 | 2,700,454 | +0.02(+0.25%) |
Dec 27, 2010 | 7.770 | 7.890 | 7.710 | 7.850 | 1,992,358 | +0.03(+0.38%) |
Dec 23, 2010 | 7.770 | 7.860 | 7.730 | 7.820 | 3,104,390 | +0.01(+0.13%) |
Dec 22, 2010 | 7.860 | 7.910 | 7.740 | 7.810 | 3,112,700 | -0.08(-1.01%) |
Dec 21, 2010 | 7.760 | 8.000 | 7.730 | 7.890 | 5,687,054 | +0.24(+3.14%) |
Dec 20, 2010 | 7.700 | 7.730 | 7.570 | 7.650 | 5,090,325 | -0.01(-0.13%) |
Dec 17, 2010 | 7.680 | 7.700 | 7.480 | 7.660 | 9,736,545 | -0.05(-0.62%) |
Dec 16, 2010 | 7.570 | 7.740 | 7.550 | 7.707 | 3,734,131 | +0.12(+1.55%) |
Dec 15, 2010 | 7.780 | 7.780 | 7.550 | 7.590 | 6,092,507 | -0.21(-2.69%) |
Dec 14, 2010 | 7.750 | 7.830 | 7.710 | 7.800 | 2,354,992 | +0.08(+1.10%) |
Dec 13, 2010 | 7.880 | 7.900 | 7.710 | 7.715 | 2,902,928 | -0.16(-1.97%) |
Dec 10, 2010 | 7.800 | 7.940 | 7.740 | 7.870 | 5,633,997 | +0.08(+0.96%) |
Dec 09, 2010 | 7.860 | 7.890 | 7.750 | 7.795 | 4,663,134 | -0.07(-0.83%) |
Dec 08, 2010 | 7.790 | 7.900 | 7.750 | 7.860 | 6,073,124 | +0.08(+1.03%) |
Dec 07, 2010 | 7.810 | 7.920 | 7.750 | 7.780 | 4,727,304 | +0.04(+0.52%) |
Dec 06, 2010 | 7.480 | 7.770 | 7.400 | 7.740 | 6,793,278 | +0.26(+3.48%) |
Dec 03, 2010 | 7.410 | 7.480 | 7.370 | 7.480 | 2,139,515 | +0.01(+0.13%) |
Dec 02, 2010 | 7.370 | 7.480 | 7.330 | 7.470 | 4,007,128 | +0.10(+1.36%) |
Dec 01, 2010 | 7.340 | 7.430 | 7.310 | 7.370 | 5,701,520 | +0.15(+2.08%) |
Nov 30, 2010 | 6.890 | 7.251 | 6.880 | 7.220 | 20,711,448 | +0.22(+3.14%) |
Nov 29, 2010 | 7.060 | 7.060 | 6.860 | 7.000 | 7,481,212 | -0.11(-1.55%) |
Nov 26, 2010 | 7.090 | 7.140 | 7.050 | 7.110 | 1,327,248 | -0.04(-0.56%) |
Nov 24, 2010 | 7.090 | 7.150 | 7.150 | 7.150 | 4,308,971 | +0.15(+2.14%) |
Nov 23, 2010 | 7.030 | 7.050 | 6.970 | 7.000 | 4,800,469 | -0.10(-1.41%) |
Nov 22, 2010 | 6.990 | 7.210 | 6.980 | 7.100 | 4,076,078 | +0.00(+0.00%) |
Nov 19, 2010 | 7.100 | 7.110 | 6.990 | 7.100 | 5,895,508 | -0.02(-0.28%) |
Nov 18, 2010 | 7.020 | 7.250 | 7.000 | 7.120 | 10,838,116 | +0.21(+3.04%) |
Nov 17, 2010 | 6.800 | 7.090 | 6.760 | 6.910 | 12,239,327 | +0.07(+1.02%) |
Nov 16, 2010 | 6.770 | 7.050 | 6.750 | 6.840 | 12,979,733 | -0.03(-0.44%) |
Nov 15, 2010 | 6.780 | 6.960 | 6.770 | 6.870 | 5,805,001 | +0.12(+1.78%) |
Nov 12, 2010 | 6.810 | 6.920 | 6.680 | 6.750 | 7,720,036 | -0.16(-2.32%) |
Nov 11, 2010 | 6.750 | 6.930 | 6.540 | 6.910 | 8,805,827 | -0.09(-1.29%) |
Nov 10, 2010 | 7.140 | 7.150 | 6.970 | 7.000 | 4,047,874 | -0.11(-1.55%) |
Nov 09, 2010 | 7.170 | 7.200 | 7.050 | 7.110 | 3,088,477 | -0.06(-0.84%) |
Nov 08, 2010 | 7.200 | 7.340 | 7.130 | 7.170 | 5,410,915 | -0.04(-0.55%) |
Nov 05, 2010 | 7.200 | 7.230 | 7.150 | 7.210 | 3,789,846 | +0.00(+0.00%) |
Nov 04, 2010 | 7.120 | 7.210 | 7.070 | 7.210 | 5,988,725 | +0.19(+2.71%) |
Nov 03, 2010 | 7.100 | 7.130 | 6.950 | 7.020 | 8,630,066 | -0.03(-0.43%) |
Nov 02, 2010 | 7.080 | 7.200 | 7.039 | 7.050 | 5,633,705 | +0.02(+0.28%) |
Nov 01, 2010 | 7.220 | 7.241 | 7.000 | 7.030 | 7,651,841 | -0.14(-1.95%) |
Oct 29, 2010 | 7.050 | 7.240 | 7.000 | 7.170 | 6,773,708 | +0.06(+0.84%) |
Oct 28, 2010 | 7.000 | 7.150 | 6.780 | 7.110 | 16,265,739 | +0.71(+11.09%) |
Oct 27, 2010 | 6.340 | 6.450 | 6.300 | 6.400 | 6,114,317 | +0.04(+0.63%) |
Oct 25, 2010 | 6.250 | 6.380 | 6.240 | 6.360 | 3,798,936 | +0.13(+2.09%) |
Oct 22, 2010 | 6.160 | 6.240 | 6.110 | 6.230 | 2,407,551 | +0.08(+1.30%) |
Oct 21, 2010 | 6.170 | 6.250 | 6.130 | 6.150 | 5,284,349 | +0.01(+0.16%) |
Oct 20, 2010 | 6.110 | 6.180 | 6.080 | 6.140 | 3,892,975 | +0.03(+0.49%) |
Oct 19, 2010 | 6.050 | 6.140 | 5.970 | 6.110 | 6,433,028 | -0.02(-0.29%) |
Oct 18, 2010 | 6.100 | 6.160 | 6.080 | 6.128 | 2,241,082 | -0.00(-0.04%) |
Oct 15, 2010 | 6.180 | 6.180 | 6.020 | 6.130 | 4,658,945 | +0.00(+0.00%) |
Oct 14, 2010 | 6.200 | 6.220 | 6.080 | 6.130 | 4,089,996 | -0.09(-1.45%) |
Oct 13, 2010 | 6.110 | 6.240 | 6.090 | 6.220 | 3,607,111 | +0.14(+2.30%) |
Oct 12, 2010 | 6.050 | 6.130 | 5.950 | 6.080 | 2,613,990 | +0.01(+0.16%) |
Oct 11, 2010 | 5.950 | 6.110 | 5.940 | 6.070 | 3,878,751 | +0.08(+1.34%) |
Oct 08, 2010 | 6.140 | 6.140 | 5.950 | 5.990 | 8,733,307 | -0.15(-2.44%) |
Oct 07, 2010 | 6.080 | 6.160 | 6.060 | 6.140 | 4,412,052 | +0.08(+1.32%) |
Oct 06, 2010 | 6.120 | 6.170 | 6.020 | 6.060 | 5,832,772 | -0.09(-1.46%) |
Oct 05, 2010 | 6.080 | 6.200 | 6.050 | 6.150 | 3,881,907 | +0.18(+3.02%) |
Oct 04, 2010 | 6.010 | 6.070 | 5.900 | 5.970 | 4,853,700 | -0.07(-1.16%) |
Oct 01, 2010 | 6.120 | 6.140 | 6.010 | 6.040 | 4,143,347 | +0.00(+0.00%) |
Sep 30, 2010 | 6.140 | 6.150 | 5.960 | 6.040 | 6,058,670 | -0.03(-0.49%) |
Sep 29, 2010 | 5.900 | 6.158 | 5.900 | 6.070 | 8,087,825 | +0.11(+1.85%) |
Sep 28, 2010 | 6.020 | 6.040 | 5.770 | 5.960 | 6,616,917 | -0.03(-0.50%) |
Sep 27, 2010 | 5.930 | 6.020 | 5.870 | 5.990 | 5,243,920 | +0.03(+0.50%) |
Sep 24, 2010 | 5.780 | 5.960 | 5.750 | 5.960 | 4,513,742 | +0.29(+5.11%) |
Sep 23, 2010 | 5.600 | 5.790 | 5.510 | 5.670 | 4,788,246 | -0.02(-0.35%) |
Sep 22, 2010 | 5.870 | 5.900 | 5.660 | 5.690 | 5,418,986 | -0.15(-2.57%) |
Sep 21, 2010 | 5.840 | 5.860 | 5.730 | 5.840 | 6,706,093 | -0.03(-0.47%) |
Sep 20, 2010 | 5.590 | 5.890 | 5.560 | 5.867 | 5,720,644 | +0.32(+5.72%) |
Sep 17, 2010 | 5.610 | 5.650 | 5.520 | 5.550 | 7,262,965 | -0.16(-2.80%) |
Sep 15, 2010 | 5.550 | 5.720 | 5.510 | 5.710 | 4,931,609 | +0.13(+2.33%) |
Sep 14, 2010 | 5.600 | 5.650 | 5.550 | 5.580 | 6,793,151 | -0.05(-0.89%) |
Sep 13, 2010 | 5.600 | 5.670 | 5.570 | 5.630 | 4,555,643 | +0.11(+1.99%) |
Sep 10, 2010 | 5.590 | 5.610 | 5.430 | 5.520 | 7,737,088 | -0.04(-0.72%) |
Sep 09, 2010 | 5.500 | 5.610 | 5.490 | 5.560 | 8,217,971 | +0.10(+1.83%) |
Sep 08, 2010 | 5.290 | 5.480 | 5.270 | 5.460 | 8,338,602 | +0.20(+3.80%) |
Sep 07, 2010 | 5.420 | 5.420 | 5.250 | 5.260 | 6,471,739 | -0.21(-3.84%) |
Sep 03, 2010 | 5.500 | 5.580 | 5.420 | 5.470 | 6,145,177 | -0.01(-0.18%) |
Sep 02, 2010 | 5.140 | 5.480 | 5.140 | 5.480 | 9,993,972 | +0.30(+5.79%) |
Sep 01, 2010 | 5.070 | 5.280 | 5.030 | 5.180 | 11,192,417 | +0.25(+5.07%) |
Aug 31, 2010 | 4.980 | 5.000 | 4.860 | 4.930 | 8,609,853 | -0.10(-1.99%) |
Aug 30, 2010 | 5.070 | 5.160 | 5.020 | 5.030 | 3,438,002 | -0.08(-1.57%) |
Aug 27, 2010 | 5.060 | 5.150 | 5.000 | 5.110 | 12,673,368 | +0.08(+1.59%) |
Aug 26, 2010 | 5.250 | 5.300 | 5.028 | 5.030 | 5,115,852 | -0.20(-3.82%) |
Aug 25, 2010 | 5.040 | 5.280 | 4.970 | 5.230 | 11,451,820 | +0.17(+3.36%) |
Aug 24, 2010 | 5.230 | 5.290 | 5.060 | 5.060 | 14,749,894 | -0.30(-5.60%) |
Aug 23, 2010 | 5.360 | 5.420 | 5.320 | 5.360 | 8,339,695 | +0.01(+0.19%) |
Aug 20, 2010 | 5.370 | 5.520 | 5.320 | 5.350 | 10,883,102 | -0.02(-0.37%) |
Aug 19, 2010 | 5.500 | 5.650 | 5.360 | 5.370 | 13,930,074 | -0.15(-2.72%) |
Aug 18, 2010 | 5.310 | 5.550 | 5.250 | 5.520 | 11,657,530 | +0.17(+3.18%) |
Aug 17, 2010 | 5.250 | 5.470 | 5.250 | 5.350 | 18,999,092 | +0.17(+3.28%) |
Aug 16, 2010 | 5.290 | 5.470 | 5.150 | 5.180 | 14,021,630 | -0.13(-2.45%) |
Aug 13, 2010 | 5.330 | 5.420 | 5.300 | 5.310 | 5,175,492 | -0.01(-0.19%) |
Aug 12, 2010 | 5.500 | 5.550 | 5.280 | 5.320 | 18,109,068 | -0.38(-6.67%) |
Aug 11, 2010 | 5.740 | 5.780 | 5.630 | 5.700 | 9,236,252 | -0.15(-2.56%) |
Aug 10, 2010 | 6.080 | 6.140 | 5.850 | 5.850 | 9,453,117 | -0.33(-5.34%) |
Aug 09, 2010 | 6.200 | 6.210 | 6.140 | 6.180 | 3,865,804 | +0.01(+0.16%) |
Aug 06, 2010 | 6.100 | 6.180 | 6.010 | 6.170 | 6,423,278 | +0.04(+0.65%) |
Aug 05, 2010 | 6.060 | 6.190 | 6.010 | 6.130 | 10,651,500 | +0.05(+0.82%) |
Aug 04, 2010 | 6.180 | 6.230 | 6.080 | 6.080 | 6,570,948 | -0.08(-1.30%) |
Aug 03, 2010 | 6.270 | 6.320 | 6.140 | 6.160 | 5,787,601 | -0.14(-2.22%) |
Aug 02, 2010 | 6.320 | 6.470 | 6.230 | 6.300 | 7,023,625 | +0.08(+1.29%) |
Jul 30, 2010 | 6.130 | 6.250 | 6.050 | 6.220 | 6,293,718 | +0.01(+0.16%) |
Jul 29, 2010 | 6.260 | 6.470 | 6.100 | 6.210 | 8,319,395 | +0.00(+0.00%) |
Jul 28, 2010 | 6.280 | 6.350 | 6.190 | 6.210 | 7,947,314 | -0.10(-1.58%) |
Jul 27, 2010 | 6.400 | 6.520 | 6.240 | 6.310 | 6,750,531 | -0.04(-0.63%) |
Jul 26, 2010 | 6.110 | 6.360 | 6.110 | 6.350 | 8,389,124 | +0.10(+1.60%) |
Jul 23, 2010 | 6.250 | 6.320 | 6.020 | 6.250 | 19,821,470 | -0.31(-4.73%) |
Jul 22, 2010 | 6.270 | 6.580 | 6.230 | 6.560 | 10,900,214 | +0.37(+5.98%) |
Jul 21, 2010 | 6.260 | 6.400 | 6.170 | 6.190 | 10,885,794 | -0.08(-1.28%) |
Jul 20, 2010 | 6.380 | 6.400 | 6.080 | 6.270 | 16,171,597 | -0.31(-4.71%) |
Jul 19, 2010 | 6.490 | 6.650 | 6.425 | 6.580 | 5,708,960 | +0.18(+2.81%) |
Jul 16, 2010 | 6.680 | 6.680 | 6.380 | 6.400 | 8,309,740 | -0.26(-3.90%) |
Jul 15, 2010 | 6.710 | 6.780 | 6.490 | 6.660 | 5,890,793 | -0.05(-0.75%) |
Jul 14, 2010 | 6.590 | 6.840 | 6.550 | 6.710 | 15,608,719 | +0.19(+2.91%) |
Jul 13, 2010 | 6.250 | 6.560 | 6.220 | 6.520 | 15,362,858 | +0.37(+6.02%) |
Jul 12, 2010 | 6.020 | 6.170 | 5.920 | 6.150 | 8,955,972 | +0.08(+1.32%) |
Jul 09, 2010 | 5.840 | 6.080 | 5.840 | 6.070 | 6,142,920 | +0.12(+2.02%) |
Jul 08, 2010 | 5.910 | 6.010 | 5.840 | 5.950 | 9,532,288 | +0.07(+1.19%) |
Jul 07, 2010 | 5.720 | 5.890 | 5.700 | 5.880 | 7,200,026 | +0.17(+2.98%) |
Jul 06, 2010 | 5.810 | 5.890 | 5.650 | 5.710 | 12,461,874 | +0.03(+0.53%) |
Jul 02, 2010 | 5.670 | 5.810 | 5.530 | 5.680 | 8,032,400 | -0.03(-0.53%) |
Jul 01, 2010 | 5.570 | 5.745 | 5.440 | 5.710 | 11,657,863 | +0.11(+1.96%) |
Jun 30, 2010 | 5.530 | 5.780 | 5.530 | 5.600 | 17,576,292 | +0.08(+1.45%) |
Jun 29, 2010 | 6.010 | 6.010 | 5.497 | 5.520 | 18,243,906 | -0.77(-12.24%) |
Jun 25, 2010 | 6.340 | 6.390 | 6.260 | 6.290 | 5,706,495 | +0.01(+0.16%) |
Jun 24, 2010 | 6.410 | 6.440 | 6.250 | 6.280 | 5,941,602 | -0.17(-2.64%) |
Jun 23, 2010 | 6.450 | 6.550 | 6.320 | 6.450 | 10,758,993 | +0.11(+1.74%) |
Jun 22, 2010 | 6.600 | 6.710 | 6.290 | 6.340 | 12,106,873 | -0.27(-4.08%) |
Jun 21, 2010 | 6.820 | 6.850 | 6.530 | 6.610 | 7,780,108 | -0.11(-1.64%) |
Jun 18, 2010 | 6.670 | 6.730 | 6.560 | 6.720 | 8,349,575 | +0.04(+0.60%) |
Jun 17, 2010 | 6.750 | 6.760 | 6.620 | 6.680 | 5,096,082 | -0.05(-0.74%) |
Jun 16, 2010 | 6.820 | 6.850 | 6.620 | 6.730 | 7,360,378 | -0.18(-2.60%) |
Jun 15, 2010 | 6.680 | 6.930 | 6.660 | 6.910 | 5,534,656 | +0.28(+4.22%) |
Jun 14, 2010 | 6.780 | 6.880 | 6.630 | 6.630 | 4,426,639 | -0.04(-0.60%) |
Jun 11, 2010 | 6.480 | 6.750 | 6.470 | 6.670 | 6,076,709 | +0.06(+0.91%) |
Jun 10, 2010 | 6.600 | 6.730 | 6.500 | 6.610 | 5,987,660 | +0.14(+2.16%) |
Jun 09, 2010 | 6.370 | 6.710 | 6.360 | 6.470 | 13,609,909 | +0.15(+2.37%) |
Jun 08, 2010 | 6.180 | 6.400 | 6.010 | 6.320 | 15,875,508 | +0.17(+2.76%) |
Jun 07, 2010 | 6.400 | 6.480 | 6.140 | 6.150 | 5,753,774 | -0.23(-3.61%) |
Jun 04, 2010 | 6.550 | 6.683 | 6.330 | 6.380 | 10,899,617 | -0.42(-6.18%) |
Jun 03, 2010 | 6.490 | 6.810 | 6.480 | 6.800 | 9,946,415 | +0.27(+4.13%) |
Jun 02, 2010 | 6.310 | 6.540 | 6.300 | 6.530 | 7,877,933 | +0.18(+2.83%) |
Jun 01, 2010 | 6.480 | 6.575 | 6.340 | 6.350 | 8,161,117 | -0.21(-3.20%) |
May 28, 2010 | 6.740 | 6.770 | 6.410 | 6.560 | 9,071,899 | -0.18(-2.67%) |
May 27, 2010 | 6.530 | 6.750 | 6.500 | 6.740 | 6,689,523 | +0.35(+5.39%) |
May 26, 2010 | 6.540 | 6.630 | 6.380 | 6.395 | 14,940,416 | -0.01(-0.08%) |
May 25, 2010 | 6.270 | 6.400 | 6.120 | 6.400 | 8,955,113 | -0.03(-0.47%) |
May 24, 2010 | 6.310 | 6.570 | 6.290 | 6.430 | 6,618,346 | +0.01(+0.16%) |
May 21, 2010 | 6.240 | 6.520 | 6.080 | 6.420 | 10,536,194 | +0.06(+0.90%) |
May 20, 2010 | 6.400 | 6.550 | 6.340 | 6.362 | 9,393,755 | -0.31(-4.61%) |
May 19, 2010 | 6.790 | 6.840 | 6.560 | 6.670 | 7,787,217 | -0.12(-1.77%) |
May 18, 2010 | 6.990 | 7.060 | 6.690 | 6.790 | 8,302,575 | -0.19(-2.72%) |
May 17, 2010 | 6.930 | 7.120 | 6.750 | 6.980 | 8,249,086 | +0.03(+0.43%) |
May 14, 2010 | 7.110 | 7.160 | 6.790 | 6.950 | 7,758,271 | -0.27(-3.74%) |
May 13, 2010 | 7.270 | 7.380 | 7.160 | 7.220 | 6,519,882 | -0.13(-1.77%) |
May 12, 2010 | 7.200 | 7.385 | 7.170 | 7.350 | 8,431,962 | +0.13(+1.80%) |
May 11, 2010 | 7.350 | 7.370 | 7.050 | 7.220 | 8,161,525 | -0.03(-0.41%) |
May 10, 2010 | 7.200 | 7.370 | 6.810 | 7.250 | 10,040,500 | +0.28(+4.02%) |
May 07, 2010 | 7.150 | 7.220 | 6.790 | 6.970 | 19,384,472 | -0.13(-1.83%) |
May 06, 2010 | 7.470 | 7.620 | 6.430 | 7.100 | 14,860,649 | -0.37(-4.95%) |
May 05, 2010 | 7.480 | 7.650 | 7.280 | 7.470 | 8,927,631 | -0.02(-0.27%) |
May 04, 2010 | 7.710 | 7.750 | 7.350 | 7.490 | 9,644,109 | -0.40(-5.07%) |