Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 6.194 | 6.244 | 6.133 | 6.133 | 20,294 | -0.12(-1.95%) |
Sep 29, 2011 | 6.316 | 6.354 | 6.192 | 6.255 | 29,405 | +0.11(+1.86%) |
Sep 28, 2011 | 6.285 | 6.331 | 6.141 | 6.141 | 61,188 | -0.07(-1.10%) |
Sep 27, 2011 | 6.270 | 6.325 | 6.186 | 6.209 | 23,908 | +0.10(+1.62%) |
Sep 26, 2011 | 6.057 | 6.110 | 5.943 | 6.110 | 26,103 | +0.08(+1.26%) |
Sep 23, 2011 | 5.943 | 6.042 | 5.943 | 6.034 | 32,624 | +0.01(+0.13%) |
Sep 22, 2011 | 6.057 | 6.088 | 5.958 | 6.026 | 56,176 | -0.22(-3.53%) |
Sep 21, 2011 | 6.392 | 6.407 | 6.239 | 6.247 | 42,755 | -0.18(-2.73%) |
Sep 20, 2011 | 6.468 | 6.513 | 6.422 | 6.422 | 143,718 | -0.07(-1.06%) |
Sep 19, 2011 | 6.460 | 6.551 | 6.407 | 6.491 | 32,111 | -0.17(-2.52%) |
Sep 16, 2011 | 6.658 | 6.673 | 6.612 | 6.658 | 107,892 | -0.02(-0.23%) |
Sep 15, 2011 | 6.673 | 6.681 | 6.612 | 6.673 | 90,089 | +0.12(+1.86%) |
Sep 14, 2011 | 6.430 | 6.574 | 6.399 | 6.551 | 41,934 | +0.16(+2.50%) |
Sep 13, 2011 | 6.293 | 6.399 | 6.277 | 6.392 | 21,260 | +0.06(+0.96%) |
Sep 12, 2011 | 6.270 | 6.331 | 6.168 | 6.331 | 262,580 | -0.05(-0.76%) |
Sep 09, 2011 | 6.491 | 6.491 | 6.337 | 6.379 | 43,760 | -0.24(-3.63%) |
Sep 08, 2011 | 6.688 | 6.726 | 6.620 | 6.620 | 30,227 | -0.12(-1.81%) |
Sep 07, 2011 | 6.673 | 6.757 | 6.620 | 6.742 | 30,905 | +0.15(+2.31%) |
Sep 06, 2011 | 6.483 | 6.589 | 6.460 | 6.589 | 24,544 | -0.25(-3.67%) |
Sep 02, 2011 | 6.871 | 6.884 | 6.810 | 6.841 | 15,744 | -0.10(-1.43%) |
Sep 01, 2011 | 7.046 | 7.055 | 6.939 | 6.939 | 22,842 | -0.18(-2.46%) |
Aug 31, 2011 | 7.099 | 7.122 | 7.038 | 7.114 | 33,619 | +0.12(+1.74%) |
Aug 30, 2011 | 6.962 | 7.031 | 6.934 | 6.993 | 36,694 | -0.08(-1.08%) |
Aug 29, 2011 | 6.985 | 7.069 | 6.955 | 7.069 | 39,037 | +0.23(+3.34%) |
Aug 26, 2011 | 6.757 | 6.894 | 6.681 | 6.841 | 52,283 | +0.10(+1.47%) |
Aug 25, 2011 | 6.886 | 6.886 | 6.734 | 6.742 | 18,234 | -0.18(-2.53%) |
Aug 24, 2011 | 6.818 | 6.917 | 6.787 | 6.917 | 48,380 | +0.08(+1.22%) |
Aug 23, 2011 | 6.734 | 6.844 | 6.681 | 6.833 | 40,952 | +0.18(+2.75%) |
Aug 22, 2011 | 6.787 | 6.787 | 6.650 | 6.650 | 12,946 | +0.05(+0.81%) |
Aug 19, 2011 | 6.688 | 6.749 | 6.597 | 6.597 | 26,908 | -0.12(-1.81%) |
Aug 18, 2011 | 6.734 | 6.742 | 6.650 | 6.719 | 37,315 | -0.26(-3.71%) |
Aug 17, 2011 | 7.054 | 7.099 | 6.959 | 6.978 | 45,864 | +0.10(+1.44%) |
Aug 16, 2011 | 6.909 | 6.962 | 6.810 | 6.879 | 142,806 | -0.09(-1.32%) |
Aug 15, 2011 | 6.901 | 6.975 | 6.879 | 6.971 | 51,183 | +0.20(+2.93%) |
Aug 12, 2011 | 6.780 | 6.818 | 6.719 | 6.772 | 494,962 | +0.05(+0.68%) |
Aug 11, 2011 | 6.574 | 6.792 | 6.491 | 6.726 | 63,692 | +0.29(+4.49%) |
Aug 10, 2011 | 6.673 | 6.673 | 6.437 | 6.437 | 83,000 | -0.34(-5.05%) |
Aug 09, 2011 | 6.955 | 6.780 | 6.437 | 6.780 | 244,503 | +0.33(+5.07%) |
Aug 08, 2011 | 6.787 | 6.787 | 6.430 | 6.452 | 222,954 | -0.62(-8.82%) |
Aug 05, 2011 | 7.114 | 7.168 | 6.833 | 7.076 | 245,973 | +0.05(+0.76%) |
Aug 04, 2011 | 7.282 | 7.305 | 7.023 | 7.023 | 68,723 | -0.47(-6.29%) |
Aug 03, 2011 | 7.495 | 7.518 | 7.381 | 7.495 | 49,764 | +0.08(+1.13%) |
Aug 02, 2011 | 7.548 | 7.594 | 7.411 | 7.411 | 32,964 | -0.26(-3.37%) |
Aug 01, 2011 | 7.837 | 7.837 | 7.598 | 7.670 | 51,163 | -0.10(-1.27%) |
Jul 29, 2011 | 7.761 | 7.830 | 7.724 | 7.769 | 33,983 | +0.00(+0.00%) |
Jul 28, 2011 | 7.807 | 7.860 | 7.769 | 7.769 | 23,516 | -0.06(-0.78%) |
Jul 27, 2011 | 7.974 | 7.974 | 7.824 | 7.830 | 46,430 | -0.22(-2.74%) |
Jul 26, 2011 | 8.073 | 8.096 | 8.043 | 8.050 | 39,119 | +0.02(+0.19%) |
Jul 25, 2011 | 8.028 | 8.118 | 8.028 | 8.035 | 87,630 | +0.21(+2.68%) |
Jul 22, 2011 | 7.822 | 7.830 | 7.815 | 7.826 | 14,202 | +0.04(+0.53%) |
Jul 21, 2011 | 7.716 | 7.812 | 7.693 | 7.784 | 39,134 | +0.21(+2.81%) |
Jul 20, 2011 | 7.556 | 7.589 | 7.518 | 7.571 | 16,210 | +0.11(+1.43%) |
Jul 19, 2011 | 7.442 | 7.487 | 7.404 | 7.465 | 53,241 | +0.08(+1.13%) |
Jul 18, 2011 | 7.419 | 7.442 | 7.328 | 7.381 | 30,467 | -0.13(-1.72%) |
Jul 15, 2011 | 7.548 | 7.548 | 7.490 | 7.510 | 160,542 | -0.03(-0.40%) |
Jul 14, 2011 | 7.693 | 7.708 | 7.541 | 7.541 | 61,862 | -0.11(-1.49%) |
Jul 13, 2011 | 7.632 | 7.723 | 7.586 | 7.655 | 137,768 | +0.13(+1.72%) |
Jul 12, 2011 | 7.503 | 7.579 | 7.495 | 7.525 | 135,557 | -0.06(-0.74%) |
Jul 11, 2011 | 7.662 | 7.662 | 7.563 | 7.582 | 110,803 | -0.27(-3.45%) |
Jul 08, 2011 | 7.883 | 7.883 | 7.799 | 7.853 | 32,745 | -0.16(-1.99%) |
Jul 07, 2011 | 7.959 | 8.012 | 7.929 | 8.012 | 64,367 | +0.11(+1.45%) |
Jul 06, 2011 | 7.944 | 7.944 | 7.883 | 7.898 | 23,090 | -0.10(-1.24%) |
Jul 05, 2011 | 8.020 | 8.066 | 7.997 | 7.997 | 41,576 | -0.08(-1.04%) |
Jul 01, 2011 | 8.005 | 8.088 | 7.990 | 8.081 | 57,984 | +0.14(+1.72%) |
Jun 30, 2011 | 7.913 | 7.959 | 7.883 | 7.944 | 18,357 | +0.11(+1.36%) |
Jun 29, 2011 | 7.776 | 7.837 | 7.776 | 7.837 | 19,600 | +0.13(+1.68%) |
Jun 28, 2011 | 7.678 | 7.710 | 7.647 | 7.708 | 12,787 | +0.02(+0.30%) |
Jun 27, 2011 | 7.563 | 7.685 | 7.563 | 7.685 | 18,598 | +0.12(+1.61%) |
Jun 24, 2011 | 7.586 | 7.614 | 7.556 | 7.563 | 166,511 | -0.13(-1.68%) |
Jun 23, 2011 | 7.632 | 7.693 | 7.565 | 7.693 | 30,849 | -0.10(-1.27%) |
Jun 22, 2011 | 7.807 | 7.875 | 7.754 | 7.792 | 77,339 | -0.07(-0.87%) |
Jun 21, 2011 | 7.868 | 7.929 | 7.860 | 7.860 | 422,354 | +0.08(+1.06%) |
Jun 20, 2011 | 7.793 | 7.797 | 7.778 | 7.778 | 32,708 | -0.08(-1.06%) |
Jun 17, 2011 | 7.914 | 7.922 | 7.861 | 7.861 | 22,705 | +0.08(+1.07%) |
Jun 16, 2011 | 7.808 | 7.830 | 7.725 | 7.778 | 43,769 | -0.10(-1.25%) |
Jun 15, 2011 | 7.974 | 8.027 | 7.861 | 7.876 | 55,406 | -0.30(-3.61%) |
Jun 14, 2011 | 8.133 | 8.217 | 8.126 | 8.171 | 55,404 | +0.23(+2.86%) |
Jun 13, 2011 | 8.043 | 8.096 | 7.937 | 7.944 | 1,118,448 | -0.09(-1.13%) |
Jun 10, 2011 | 8.156 | 8.156 | 8.020 | 8.035 | 33,198 | -0.24(-2.93%) |
Jun 09, 2011 | 8.194 | 8.292 | 8.186 | 8.278 | 25,709 | +0.04(+0.47%) |
Jun 08, 2011 | 8.315 | 8.318 | 8.217 | 8.239 | 26,805 | -0.17(-1.98%) |
Jun 07, 2011 | 8.398 | 8.459 | 8.376 | 8.406 | 29,224 | +0.11(+1.28%) |
Jun 06, 2011 | 8.360 | 8.406 | 8.266 | 8.300 | 152,244 | -0.08(-0.93%) |
Jun 03, 2011 | 8.300 | 8.421 | 8.300 | 8.377 | 20,881 | +0.09(+1.06%) |
May 24, 2011 | 8.315 | 8.338 | 8.255 | 8.289 | 22,195 | +0.03(+0.42%) |
May 23, 2011 | 8.323 | 8.323 | 8.247 | 8.254 | 677,294 | -0.27(-3.19%) |
May 20, 2011 | 8.610 | 8.610 | 8.512 | 8.527 | 38,837 | -0.16(-1.83%) |
May 19, 2011 | 8.633 | 8.688 | 8.611 | 8.686 | 44,718 | +0.06(+0.69%) |
May 18, 2011 | 8.504 | 8.626 | 8.504 | 8.626 | 25,876 | +0.08(+0.98%) |
May 17, 2011 | 8.474 | 8.565 | 8.429 | 8.542 | 32,333 | +0.10(+1.16%) |
May 16, 2011 | 8.474 | 8.542 | 8.421 | 8.444 | 22,807 | -0.01(-0.09%) |
May 13, 2011 | 8.572 | 8.572 | 8.428 | 8.451 | 92,151 | -0.17(-2.02%) |
May 12, 2011 | 8.587 | 8.678 | 8.512 | 8.625 | 64,518 | +0.05(+0.62%) |
May 11, 2011 | 8.746 | 8.746 | 8.548 | 8.572 | 265,918 | -0.20(-2.24%) |
May 10, 2011 | 8.678 | 8.776 | 8.678 | 8.769 | 23,393 | +0.08(+0.87%) |
May 09, 2011 | 8.618 | 8.724 | 8.618 | 8.693 | 361,351 | +0.11(+1.23%) |
May 06, 2011 | 8.701 | 8.807 | 8.550 | 8.587 | 86,284 | -0.05(-0.53%) |
May 05, 2011 | 8.814 | 8.814 | 8.625 | 8.633 | 75,574 | -0.24(-2.73%) |
May 04, 2011 | 9.026 | 9.026 | 8.860 | 8.875 | 75,776 | -0.21(-2.33%) |
May 03, 2011 | 9.072 | 9.147 | 9.034 | 9.087 | 41,221 | -0.02(-0.25%) |
May 02, 2011 | 9.117 | 9.121 | 9.109 | 9.109 | 57,420 | -0.08(-0.82%) |
Apr 29, 2011 | 9.155 | 9.230 | 9.125 | 9.185 | 292,960 | +0.05(+0.58%) |
Apr 28, 2011 | 9.072 | 9.140 | 9.072 | 9.132 | 23,986 | +0.03(+0.33%) |
Apr 27, 2011 | 9.056 | 9.140 | 8.973 | 9.102 | 29,131 | -0.01(-0.08%) |
Apr 26, 2011 | 9.019 | 9.109 | 8.988 | 9.109 | 53,896 | +0.12(+1.33%) |
Apr 25, 2011 | 8.996 | 9.011 | 8.943 | 8.990 | 22,007 | +0.06(+0.70%) |
Apr 21, 2011 | 8.913 | 8.928 | 8.875 | 8.928 | 59,196 | +0.08(+0.85%) |
Apr 20, 2011 | 8.822 | 8.890 | 8.822 | 8.852 | 65,628 | +0.12(+1.39%) |
Apr 19, 2011 | 8.648 | 8.740 | 8.648 | 8.731 | 46,114 | +0.08(+0.96%) |
Apr 18, 2011 | 8.693 | 8.693 | 8.534 | 8.648 | 65,546 | -0.26(-2.89%) |
Apr 15, 2011 | 8.845 | 8.935 | 8.814 | 8.905 | 132,343 | -0.08(-0.93%) |
Apr 14, 2011 | 8.935 | 9.011 | 8.814 | 8.988 | 552,296 | +0.01(+0.13%) |
Apr 13, 2011 | 9.056 | 9.056 | 8.977 | 8.977 | 23,667 | +0.03(+0.29%) |
Apr 12, 2011 | 9.026 | 9.026 | 8.913 | 8.950 | 299,880 | -0.05(-0.50%) |
Apr 11, 2011 | 8.973 | 9.056 | 8.973 | 8.996 | 134,279 | +0.08(+0.85%) |
Apr 08, 2011 | 8.905 | 9.003 | 8.898 | 8.920 | 68,162 | +0.08(+0.94%) |
Apr 07, 2011 | 8.898 | 8.898 | 8.799 | 8.837 | 79,564 | -0.14(-1.52%) |
Apr 06, 2011 | 8.928 | 9.002 | 8.913 | 8.973 | 101,818 | +0.02(+0.25%) |
Apr 05, 2011 | 9.011 | 9.041 | 8.920 | 8.950 | 327,015 | -0.20(-2.17%) |
Apr 04, 2011 | 9.291 | 9.291 | 9.109 | 9.149 | 107,255 | +0.09(+1.02%) |
Apr 01, 2011 | 8.981 | 9.064 | 8.928 | 9.056 | 45,066 | +0.08(+0.93%) |
Mar 31, 2011 | 8.966 | 9.003 | 8.852 | 8.973 | 113,847 | -0.04(-0.41%) |
Mar 30, 2011 | 8.958 | 9.064 | 8.898 | 9.010 | 546,105 | +0.05(+0.58%) |
Mar 29, 2011 | 8.898 | 8.958 | 8.852 | 8.958 | 119,415 | +0.08(+0.85%) |
Mar 28, 2011 | 8.867 | 8.966 | 8.867 | 8.882 | 408,669 | +0.17(+1.91%) |
Mar 25, 2011 | 8.716 | 8.761 | 8.686 | 8.716 | 60,853 | -0.04(-0.43%) |
Mar 24, 2011 | 8.663 | 8.756 | 8.648 | 8.754 | 44,580 | +0.11(+1.31%) |
Mar 23, 2011 | 8.550 | 8.663 | 8.497 | 8.640 | 282,641 | +0.08(+0.89%) |
Mar 22, 2011 | 8.610 | 8.610 | 8.518 | 8.564 | 110,644 | -0.02(-0.19%) |
Mar 21, 2011 | 8.572 | 8.618 | 8.557 | 8.580 | 82,788 | +0.07(+0.80%) |
Mar 18, 2011 | 8.534 | 8.534 | 8.443 | 8.512 | 162,873 | +0.19(+2.27%) |
Mar 17, 2011 | 8.323 | 8.391 | 8.270 | 8.323 | 112,058 | +0.23(+2.90%) |
Mar 16, 2011 | 8.323 | 8.337 | 7.990 | 8.088 | 128,857 | -0.23(-2.73%) |
Mar 15, 2011 | 8.236 | 8.323 | 8.141 | 8.315 | 171,792 | +0.17(+2.14%) |
Mar 14, 2011 | 8.035 | 8.156 | 8.035 | 8.141 | 105,731 | +0.24(+3.03%) |
Mar 11, 2011 | 7.785 | 7.906 | 7.785 | 7.902 | 14,271 | +0.06(+0.71%) |
Mar 10, 2011 | 7.884 | 7.921 | 7.846 | 7.846 | 57,325 | -0.19(-2.35%) |
Mar 09, 2011 | 7.997 | 8.080 | 7.997 | 8.035 | 67,712 | +0.10(+1.24%) |
Mar 08, 2011 | 7.823 | 7.967 | 7.779 | 7.937 | 59,822 | +0.11(+1.45%) |
Mar 07, 2011 | 7.906 | 7.919 | 7.793 | 7.823 | 29,118 | -0.04(-0.48%) |
Mar 04, 2011 | 7.937 | 7.937 | 7.814 | 7.861 | 16,842 | -0.02(-0.19%) |
Mar 03, 2011 | 7.876 | 7.914 | 7.846 | 7.876 | 14,610 | +0.05(+0.58%) |
Mar 02, 2011 | 7.838 | 7.846 | 7.787 | 7.831 | 23,829 | +0.01(+0.10%) |
Mar 01, 2011 | 7.944 | 7.944 | 7.804 | 7.823 | 37,797 | -0.14(-1.71%) |
Feb 28, 2011 | 7.990 | 7.997 | 7.929 | 7.959 | 29,848 | +0.08(+1.06%) |
Feb 25, 2011 | 7.831 | 7.891 | 7.831 | 7.876 | 23,271 | +0.08(+1.07%) |
Feb 24, 2011 | 7.785 | 7.810 | 7.748 | 7.793 | 39,211 | +0.06(+0.78%) |
Feb 23, 2011 | 7.793 | 7.817 | 7.687 | 7.732 | 43,522 | -0.03(-0.39%) |
Feb 22, 2011 | 7.831 | 7.884 | 7.763 | 7.763 | 35,920 | -0.21(-2.66%) |
Feb 18, 2011 | 7.952 | 8.012 | 7.944 | 7.974 | 33,455 | +0.03(+0.38%) |
Feb 17, 2011 | 7.891 | 7.974 | 7.891 | 7.944 | 26,824 | +0.00(+0.00%) |
Feb 16, 2011 | 7.865 | 7.944 | 7.865 | 7.944 | 27,650 | +0.08(+0.96%) |
Feb 15, 2011 | 7.899 | 7.919 | 7.853 | 7.869 | 25,408 | -0.09(-1.14%) |
Feb 14, 2011 | 7.959 | 7.990 | 7.927 | 7.959 | 35,079 | -0.02(-0.28%) |
Feb 11, 2011 | 7.929 | 8.012 | 7.838 | 7.982 | 25,318 | -0.03(-0.38%) |
Feb 10, 2011 | 7.922 | 8.012 | 7.838 | 8.012 | 21,843 | -0.08(-1.03%) |
Feb 09, 2011 | 8.027 | 8.111 | 8.027 | 8.096 | 24,767 | +0.06(+0.75%) |
Feb 08, 2011 | 7.997 | 8.058 | 7.914 | 8.035 | 35,684 | +0.03(+0.38%) |
Feb 07, 2011 | 7.997 | 8.050 | 7.967 | 8.005 | 23,205 | +0.05(+0.67%) |
Feb 04, 2011 | 7.959 | 7.967 | 7.899 | 7.952 | 29,724 | -0.02(-0.20%) |
Feb 03, 2011 | 7.967 | 7.982 | 7.891 | 7.968 | 27,334 | -0.11(-1.30%) |
Feb 02, 2011 | 8.065 | 8.088 | 8.052 | 8.073 | 19,137 | +0.00(+0.00%) |
Feb 01, 2011 | 7.967 | 8.111 | 7.967 | 8.073 | 56,963 | +0.14(+1.81%) |
Jan 31, 2011 | 7.899 | 7.982 | 7.899 | 7.929 | 33,019 | +0.07(+0.87%) |
Jan 28, 2011 | 7.944 | 7.980 | 7.800 | 7.861 | 147,044 | -0.12(-1.52%) |
Jan 27, 2011 | 8.005 | 8.027 | 7.952 | 7.982 | 101,342 | +0.00(+0.00%) |
Jan 26, 2011 | 7.997 | 8.005 | 7.944 | 7.982 | 47,839 | -0.03(-0.34%) |
Jan 25, 2011 | 7.990 | 8.009 | 7.935 | 8.009 | 52,094 | -0.04(-0.51%) |
Jan 24, 2011 | 8.005 | 8.073 | 8.005 | 8.050 | 17,673 | +0.09(+1.14%) |
Jan 21, 2011 | 8.012 | 8.012 | 7.937 | 7.959 | 45,822 | +0.06(+0.77%) |
Jan 20, 2011 | 7.876 | 7.933 | 7.838 | 7.899 | 56,425 | +0.01(+0.10%) |
Jan 19, 2011 | 7.959 | 7.982 | 7.876 | 7.891 | 77,547 | -0.08(-1.04%) |
Jan 18, 2011 | 7.853 | 7.974 | 7.853 | 7.974 | 275,250 | +0.08(+0.96%) |
Jan 14, 2011 | 7.823 | 7.899 | 7.823 | 7.899 | 37,355 | +0.11(+1.36%) |
Jan 13, 2011 | 7.755 | 7.853 | 7.755 | 7.793 | 42,734 | +0.02(+0.29%) |
Jan 12, 2011 | 7.657 | 7.778 | 7.657 | 7.770 | 31,004 | +0.22(+2.91%) |
Jan 11, 2011 | 7.528 | 7.589 | 7.499 | 7.551 | 43,605 | +0.05(+0.60%) |
Jan 10, 2011 | 7.521 | 7.543 | 7.460 | 7.505 | 20,691 | -0.02(-0.30%) |
Jan 07, 2011 | 7.642 | 7.642 | 7.490 | 7.528 | 31,187 | -0.14(-1.78%) |
Jan 06, 2011 | 7.823 | 7.823 | 7.650 | 7.664 | 22,364 | -0.13(-1.65%) |
Jan 05, 2011 | 7.740 | 7.823 | 7.725 | 7.793 | 30,930 | -0.06(-0.77%) |
Jan 04, 2011 | 7.906 | 7.906 | 7.800 | 7.853 | 26,313 | -0.02(-0.19%) |
Jan 03, 2011 | 7.831 | 7.888 | 7.826 | 7.869 | 53,117 | +0.11(+1.46%) |
Dec 31, 2010 | 7.664 | 7.778 | 7.649 | 7.755 | 79,725 | +0.09(+1.18%) |
Dec 30, 2010 | 7.687 | 7.755 | 7.657 | 7.664 | 57,006 | -0.05(-0.59%) |
Dec 29, 2010 | 7.672 | 7.755 | 7.657 | 7.710 | 84,546 | +0.13(+1.70%) |
Dec 28, 2010 | 7.505 | 7.619 | 7.505 | 7.581 | 44,702 | -0.02(-0.30%) |
Dec 27, 2010 | 7.422 | 7.611 | 7.422 | 7.604 | 45,576 | +0.01(+0.10%) |
Dec 23, 2010 | 7.634 | 7.634 | 7.581 | 7.596 | 22,911 | -0.05(-0.59%) |
Dec 22, 2010 | 7.626 | 7.649 | 7.605 | 7.642 | 39,194 | -0.05(-0.59%) |
Dec 21, 2010 | 7.634 | 7.710 | 7.634 | 7.687 | 44,547 | +0.11(+1.50%) |
Dec 20, 2010 | 7.717 | 7.717 | 7.551 | 7.574 | 51,891 | -0.11(-1.48%) |
Dec 17, 2010 | 7.725 | 7.725 | 7.657 | 7.687 | 137,011 | -0.05(-0.68%) |
Dec 16, 2010 | 7.679 | 7.740 | 7.642 | 7.740 | 133,345 | +0.08(+1.09%) |
Dec 15, 2010 | 7.687 | 7.785 | 7.627 | 7.657 | 72,120 | -0.09(-1.17%) |
Dec 14, 2010 | 7.770 | 7.823 | 7.695 | 7.748 | 70,246 | +0.02(+0.20%) |
Dec 13, 2010 | 7.710 | 7.793 | 7.695 | 7.732 | 75,998 | +0.13(+1.69%) |
Dec 10, 2010 | 7.558 | 7.631 | 7.521 | 7.604 | 45,837 | +0.11(+1.52%) |
Dec 09, 2010 | 7.483 | 7.513 | 7.445 | 7.490 | 24,170 | +0.05(+0.61%) |
Dec 08, 2010 | 7.468 | 7.496 | 7.415 | 7.445 | 42,917 | +0.02(+0.31%) |
Dec 07, 2010 | 7.604 | 7.604 | 7.422 | 7.422 | 78,812 | +0.02(+0.31%) |
Dec 06, 2010 | 7.362 | 7.437 | 7.340 | 7.399 | 40,043 | -0.01(-0.10%) |
Dec 03, 2010 | 7.347 | 7.437 | 7.347 | 7.407 | 22,143 | +0.06(+0.82%) |
Dec 02, 2010 | 7.248 | 7.363 | 7.219 | 7.347 | 30,041 | +0.08(+1.04%) |
Dec 01, 2010 | 7.195 | 7.271 | 7.173 | 7.271 | 35,297 | +0.18(+2.56%) |
Nov 30, 2010 | 7.036 | 7.129 | 7.036 | 7.089 | 15,531 | -0.08(-1.06%) |
Nov 29, 2010 | 7.127 | 7.180 | 7.044 | 7.165 | 46,930 | -0.09(-1.25%) |
Nov 26, 2010 | 7.286 | 7.286 | 7.248 | 7.256 | 5,893 | -0.09(-1.24%) |
Nov 24, 2010 | 7.316 | 7.347 | 7.347 | 7.347 | 26,200 | +0.04(+0.52%) |
Nov 23, 2010 | 7.430 | 7.430 | 7.241 | 7.309 | 99,854 | -0.21(-2.82%) |
Nov 22, 2010 | 7.498 | 7.528 | 7.407 | 7.521 | 32,093 | -0.08(-1.09%) |
Nov 19, 2010 | 7.574 | 7.619 | 7.498 | 7.604 | 43,698 | +0.04(+0.50%) |
Nov 18, 2010 | 7.544 | 7.608 | 7.544 | 7.566 | 32,684 | +0.12(+1.63%) |
Nov 17, 2010 | 7.445 | 7.498 | 7.422 | 7.445 | 27,467 | +0.04(+0.51%) |
Nov 16, 2010 | 7.551 | 7.551 | 7.377 | 7.407 | 46,269 | -0.17(-2.30%) |
Nov 15, 2010 | 7.626 | 7.702 | 7.581 | 7.581 | 51,561 | -0.07(-0.89%) |
Nov 12, 2010 | 7.732 | 7.732 | 7.604 | 7.649 | 25,998 | -0.06(-0.79%) |
Nov 11, 2010 | 7.755 | 7.755 | 7.675 | 7.710 | 37,401 | -0.13(-1.64%) |
Nov 10, 2010 | 7.884 | 7.884 | 7.732 | 7.838 | 55,251 | +0.02(+0.19%) |
Nov 09, 2010 | 7.944 | 7.959 | 7.808 | 7.823 | 80,754 | -0.13(-1.62%) |
Nov 08, 2010 | 8.005 | 8.005 | 7.906 | 7.952 | 21,483 | -0.08(-0.94%) |
Nov 05, 2010 | 8.035 | 8.035 | 7.974 | 8.027 | 32,095 | -0.10(-1.21%) |
Nov 04, 2010 | 8.103 | 8.126 | 8.065 | 8.126 | 27,701 | +0.06(+0.75%) |
Nov 03, 2010 | 8.012 | 8.086 | 7.955 | 8.065 | 27,292 | +0.04(+0.47%) |
Nov 02, 2010 | 7.959 | 8.035 | 7.929 | 8.027 | 32,658 | +0.20(+2.61%) |
Nov 01, 2010 | 7.891 | 7.952 | 7.785 | 7.823 | 54,473 | -0.10(-1.24%) |
Oct 29, 2010 | 7.876 | 7.944 | 7.876 | 7.922 | 31,381 | +0.01(+0.10%) |
Oct 28, 2010 | 7.914 | 7.952 | 7.876 | 7.914 | 37,239 | +0.05(+0.67%) |
Oct 27, 2010 | 7.906 | 7.906 | 7.785 | 7.861 | 35,914 | -0.20(-2.44%) |
Oct 25, 2010 | 8.088 | 8.111 | 8.032 | 8.058 | 16,952 | +0.06(+0.70%) |
Oct 22, 2010 | 7.952 | 8.020 | 7.952 | 8.002 | 16,079 | +0.05(+0.63%) |
Oct 21, 2010 | 8.027 | 8.035 | 7.869 | 7.952 | 56,939 | -0.07(-0.85%) |
Oct 20, 2010 | 7.944 | 8.060 | 7.922 | 8.020 | 31,102 | +0.11(+1.44%) |
Oct 19, 2010 | 8.012 | 8.058 | 7.877 | 7.906 | 67,213 | -0.26(-3.15%) |
Oct 18, 2010 | 8.065 | 8.179 | 8.065 | 8.164 | 20,768 | +0.11(+1.31%) |
Oct 15, 2010 | 8.080 | 8.111 | 8.027 | 8.058 | 25,186 | +0.02(+0.28%) |
Oct 14, 2010 | 8.043 | 8.099 | 7.997 | 8.035 | 87,422 | +0.05(+0.66%) |
Oct 13, 2010 | 7.944 | 8.027 | 7.944 | 7.982 | 171,496 | +0.08(+0.96%) |
Oct 12, 2010 | 7.869 | 7.928 | 7.811 | 7.906 | 34,991 | -0.02(-0.29%) |
Oct 11, 2010 | 7.944 | 8.020 | 7.922 | 7.929 | 30,384 | -0.06(-0.76%) |
Oct 08, 2010 | 7.990 | 8.020 | 7.944 | 7.990 | 52,313 | -0.02(-0.19%) |
Oct 07, 2010 | 8.050 | 8.073 | 7.922 | 8.005 | 59,931 | -0.03(-0.38%) |
Oct 06, 2010 | 7.982 | 8.076 | 7.975 | 8.035 | 38,021 | +0.01(+0.09%) |
Oct 05, 2010 | 7.869 | 8.043 | 7.869 | 8.027 | 131,065 | +0.30(+3.92%) |
Oct 04, 2010 | 7.793 | 7.793 | 7.702 | 7.725 | 14,659 | -0.11(-1.45%) |