Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.069 | 5.439 | 5.069 | 5.424 | 33,890,660 | +0.25(+4.76%) |
Jul 28, 2011 | 5.578 | 5.624 | 5.146 | 5.177 | 36,415,356 | -0.39(-6.93%) |
Jul 27, 2011 | 5.616 | 5.632 | 5.539 | 5.562 | 16,088,051 | -0.11(-1.90%) |
Jul 26, 2011 | 5.670 | 5.693 | 5.555 | 5.670 | 13,264,199 | +0.01(+0.14%) |
Jul 25, 2011 | 5.655 | 5.840 | 5.609 | 5.663 | 12,884,254 | -0.12(-2.00%) |
Jul 22, 2011 | 5.886 | 5.886 | 5.578 | 5.778 | 36,382,508 | -0.26(-4.34%) |
Jul 21, 2011 | 5.971 | 6.063 | 5.932 | 6.040 | 14,477,244 | +0.14(+2.35%) |
Jul 20, 2011 | 6.048 | 6.102 | 5.886 | 5.901 | 11,479,646 | -0.09(-1.54%) |
Jul 19, 2011 | 6.009 | 6.117 | 5.971 | 5.994 | 8,870,464 | +0.04(+0.65%) |
Jul 18, 2011 | 6.032 | 6.086 | 5.855 | 5.955 | 14,184,482 | -0.08(-1.28%) |
Jul 15, 2011 | 6.140 | 6.163 | 6.009 | 6.032 | 13,439,453 | -0.08(-1.39%) |
Jul 14, 2011 | 6.279 | 6.302 | 6.102 | 6.117 | 13,200,988 | -0.12(-1.85%) |
Jul 13, 2011 | 6.210 | 6.371 | 6.187 | 6.233 | 9,247,149 | +0.06(+1.00%) |
Jul 12, 2011 | 6.171 | 6.325 | 6.140 | 6.171 | 10,178,802 | -0.05(-0.74%) |
Jul 11, 2011 | 6.194 | 6.279 | 6.133 | 6.217 | 14,925,840 | -0.23(-3.58%) |
Jul 08, 2011 | 6.433 | 6.472 | 6.387 | 6.448 | 8,127,088 | -0.11(-1.65%) |
Jul 07, 2011 | 6.502 | 6.579 | 6.487 | 6.556 | 7,314,365 | +0.12(+1.79%) |
Jul 06, 2011 | 6.425 | 6.456 | 6.356 | 6.441 | 7,352,853 | -0.04(-0.59%) |
Jul 05, 2011 | 6.533 | 6.603 | 6.425 | 6.479 | 11,149,810 | -0.19(-2.89%) |
Jul 01, 2011 | 6.579 | 6.703 | 6.402 | 6.672 | 7,667,154 | +0.05(+0.70%) |
Jun 30, 2011 | 6.656 | 6.780 | 6.603 | 6.626 | 12,817,575 | -0.02(-0.35%) |
Jun 29, 2011 | 6.402 | 6.664 | 6.356 | 6.649 | 20,781,066 | +0.27(+4.23%) |
Jun 28, 2011 | 6.317 | 6.410 | 6.287 | 6.379 | 10,279,553 | +0.10(+1.60%) |
Jun 27, 2011 | 6.310 | 6.310 | 6.148 | 6.279 | 6,608,813 | +0.12(+1.87%) |
Jun 24, 2011 | 6.248 | 6.294 | 6.133 | 6.163 | 11,699,875 | -0.06(-0.99%) |
Jun 23, 2011 | 6.086 | 6.264 | 6.040 | 6.225 | 14,084,471 | +0.03(+0.50%) |
Jun 22, 2011 | 6.202 | 6.302 | 6.156 | 6.194 | 9,808,432 | -0.02(-0.37%) |
Jun 21, 2011 | 6.079 | 6.279 | 6.032 | 6.217 | 19,613,220 | +0.18(+3.07%) |
Jun 20, 2011 | 5.955 | 6.040 | 5.948 | 6.032 | 13,618,225 | +0.08(+1.29%) |
Jun 17, 2011 | 6.002 | 6.009 | 5.921 | 5.955 | 13,454,766 | +0.04(+0.65%) |
Jun 16, 2011 | 5.886 | 6.079 | 5.855 | 5.917 | 13,600,906 | -0.03(-0.52%) |
Jun 15, 2011 | 5.986 | 6.032 | 5.848 | 5.948 | 13,989,752 | -0.11(-1.78%) |
Jun 14, 2011 | 5.932 | 6.113 | 5.901 | 6.056 | 13,351,570 | +0.21(+3.56%) |
Jun 13, 2011 | 5.948 | 5.994 | 5.817 | 5.848 | 22,989,330 | -0.09(-1.56%) |
Jun 10, 2011 | 6.179 | 6.233 | 5.886 | 5.940 | 16,366,578 | -0.27(-4.34%) |
Jun 09, 2011 | 6.240 | 6.325 | 6.194 | 6.210 | 10,276,560 | -0.03(-0.49%) |
Jun 08, 2011 | 6.294 | 6.371 | 6.233 | 6.240 | 12,325,411 | -0.12(-1.94%) |
Jun 07, 2011 | 6.394 | 6.448 | 6.348 | 6.364 | 8,979,107 | +0.05(+0.73%) |
Jun 06, 2011 | 6.364 | 6.479 | 6.310 | 6.317 | 10,611,664 | -0.10(-1.56%) |
Jun 03, 2011 | 6.356 | 6.487 | 6.348 | 6.418 | 7,335,446 | +0.12(+1.96%) |
May 24, 2011 | 6.317 | 6.364 | 6.275 | 6.294 | 10,430,023 | +0.00(+0.00%) |
May 23, 2011 | 6.240 | 6.341 | 6.240 | 6.294 | 9,634,332 | -0.08(-1.21%) |
May 20, 2011 | 6.394 | 6.433 | 6.348 | 6.371 | 12,816,676 | -0.02(-0.36%) |
May 19, 2011 | 6.402 | 6.456 | 6.364 | 6.394 | 9,083,184 | +0.02(+0.24%) |
May 18, 2011 | 6.348 | 6.402 | 6.341 | 6.379 | 10,330,917 | +0.02(+0.36%) |
May 17, 2011 | 6.325 | 6.410 | 6.310 | 6.356 | 17,373,188 | -0.01(-0.12%) |
May 16, 2011 | 6.287 | 6.418 | 6.256 | 6.364 | 13,958,414 | +0.06(+0.98%) |
May 13, 2011 | 6.325 | 6.341 | 6.256 | 6.302 | 13,360,623 | -0.02(-0.24%) |
May 12, 2011 | 6.210 | 6.341 | 6.148 | 6.317 | 17,958,926 | +0.09(+1.49%) |
May 11, 2011 | 6.256 | 6.287 | 6.186 | 6.225 | 13,295,368 | -0.08(-1.34%) |
May 10, 2011 | 6.133 | 6.333 | 6.117 | 6.310 | 15,766,756 | +0.19(+3.15%) |
May 09, 2011 | 6.210 | 6.248 | 6.102 | 6.117 | 10,795,722 | -0.08(-1.24%) |
May 06, 2011 | 6.256 | 6.302 | 6.156 | 6.194 | 17,508,454 | +0.05(+0.88%) |
May 05, 2011 | 6.117 | 6.210 | 6.056 | 6.140 | 26,932,596 | -0.01(-0.13%) |
May 04, 2011 | 6.464 | 6.495 | 6.148 | 6.148 | 37,644,348 | -0.33(-5.11%) |
May 03, 2011 | 6.618 | 6.649 | 6.456 | 6.479 | 18,182,994 | -0.18(-2.66%) |
May 02, 2011 | 6.633 | 6.664 | 6.626 | 6.656 | 11,068,967 | -0.03(-0.46%) |
Apr 29, 2011 | 6.757 | 6.780 | 6.633 | 6.687 | 14,031,063 | -0.01(-0.12%) |
Apr 28, 2011 | 6.664 | 6.710 | 6.572 | 6.695 | 18,665,722 | +0.05(+0.81%) |
Apr 27, 2011 | 6.749 | 6.772 | 6.603 | 6.641 | 18,757,254 | -0.08(-1.26%) |
Apr 26, 2011 | 6.787 | 6.826 | 6.672 | 6.726 | 16,349,697 | -0.05(-0.68%) |
Apr 25, 2011 | 6.787 | 6.826 | 6.733 | 6.772 | 10,704,411 | -0.05(-0.68%) |
Apr 21, 2011 | 6.764 | 6.834 | 6.656 | 6.818 | 10,623,434 | +0.13(+1.96%) |
Apr 20, 2011 | 6.718 | 6.795 | 6.656 | 6.687 | 13,790,349 | +0.08(+1.17%) |
Apr 19, 2011 | 6.572 | 6.618 | 6.479 | 6.610 | 17,849,046 | +0.11(+1.66%) |
Apr 18, 2011 | 6.741 | 6.787 | 6.495 | 6.502 | 38,064,804 | -0.32(-4.74%) |
Apr 15, 2011 | 6.726 | 6.826 | 6.656 | 6.826 | 9,442,371 | +0.08(+1.14%) |
Apr 14, 2011 | 7.003 | 7.003 | 6.687 | 6.749 | 10,736,500 | +0.04(+0.57%) |
Apr 13, 2011 | 6.710 | 6.764 | 6.564 | 6.710 | 11,162,660 | +0.07(+1.04%) |
Apr 12, 2011 | 6.603 | 6.687 | 6.541 | 6.641 | 15,386,097 | -0.05(-0.69%) |
Apr 11, 2011 | 6.880 | 6.918 | 6.649 | 6.687 | 22,077,248 | -0.12(-1.81%) |
Apr 08, 2011 | 7.088 | 7.088 | 6.764 | 6.811 | 12,560,282 | -0.17(-2.43%) |
Apr 07, 2011 | 7.134 | 7.134 | 6.934 | 6.980 | 13,832,613 | -0.11(-1.52%) |
Apr 06, 2011 | 7.049 | 7.126 | 7.049 | 7.088 | 6,573,355 | +0.02(+0.33%) |
Apr 05, 2011 | 7.026 | 7.088 | 6.995 | 7.065 | 10,494,841 | -0.02(-0.22%) |
Apr 04, 2011 | 7.103 | 7.157 | 7.026 | 7.080 | 9,718,986 | +0.01(+0.11%) |
Apr 01, 2011 | 7.019 | 7.142 | 6.918 | 7.072 | 19,170,608 | +0.19(+2.80%) |
Mar 31, 2011 | 6.895 | 6.934 | 6.834 | 6.880 | 9,869,392 | -0.04(-0.56%) |
Mar 30, 2011 | 6.934 | 7.003 | 6.864 | 6.918 | 14,306,433 | +0.05(+0.79%) |
Mar 29, 2011 | 6.864 | 6.895 | 6.749 | 6.864 | 12,126,873 | +0.05(+0.68%) |
Mar 28, 2011 | 6.841 | 6.903 | 6.780 | 6.818 | 11,734,366 | +0.03(+0.45%) |
Mar 25, 2011 | 6.818 | 6.862 | 6.672 | 6.787 | 26,734,350 | -0.18(-2.54%) |
Mar 24, 2011 | 6.718 | 7.111 | 6.718 | 6.965 | 70,563,496 | +0.29(+4.27%) |
Mar 23, 2011 | 6.672 | 6.718 | 6.595 | 6.680 | 13,251,825 | -0.01(-0.12%) |
Mar 22, 2011 | 6.749 | 6.772 | 6.595 | 6.687 | 14,051,558 | -0.02(-0.34%) |
Mar 21, 2011 | 6.726 | 6.757 | 6.687 | 6.710 | 9,394,189 | +0.10(+1.52%) |
Mar 18, 2011 | 6.618 | 6.633 | 6.545 | 6.610 | 7,450,933 | +0.08(+1.30%) |
Mar 17, 2011 | 6.695 | 6.695 | 6.510 | 6.525 | 13,143,095 | -0.02(-0.35%) |
Mar 16, 2011 | 6.749 | 6.772 | 6.425 | 6.549 | 24,457,536 | -0.23(-3.41%) |
Mar 15, 2011 | 6.703 | 6.818 | 6.695 | 6.780 | 23,809,932 | -0.05(-0.68%) |
Mar 14, 2011 | 6.710 | 6.926 | 6.649 | 6.826 | 22,319,578 | +0.06(+0.91%) |
Mar 11, 2011 | 6.564 | 6.803 | 6.556 | 6.764 | 36,036,316 | +0.14(+2.09%) |
Mar 10, 2011 | 6.687 | 6.757 | 6.502 | 6.626 | 80,802,968 | -0.06(-0.92%) |
Mar 09, 2011 | 6.726 | 6.780 | 6.579 | 6.687 | 57,387,144 | -0.16(-2.36%) |
Mar 08, 2011 | 6.680 | 6.918 | 6.641 | 6.849 | 9,183,320 | +0.12(+1.72%) |
Mar 07, 2011 | 6.834 | 6.864 | 6.672 | 6.733 | 6,648,593 | -0.12(-1.69%) |
Mar 04, 2011 | 6.849 | 6.903 | 6.741 | 6.849 | 14,112,285 | +0.01(+0.11%) |
Mar 03, 2011 | 6.888 | 6.988 | 6.818 | 6.841 | 8,508,467 | +0.03(+0.45%) |
Mar 02, 2011 | 6.787 | 6.972 | 6.726 | 6.811 | 12,457,327 | +0.08(+1.14%) |
Mar 01, 2011 | 7.003 | 7.003 | 6.695 | 6.733 | 12,507,026 | -0.19(-2.78%) |
Feb 28, 2011 | 7.072 | 7.088 | 6.880 | 6.926 | 7,468,999 | -0.05(-0.66%) |
Feb 25, 2011 | 6.980 | 7.088 | 6.911 | 6.972 | 11,619,880 | +0.10(+1.46%) |
Feb 24, 2011 | 6.926 | 7.072 | 6.834 | 6.872 | 19,511,420 | -0.10(-1.44%) |
Feb 23, 2011 | 6.972 | 7.072 | 6.772 | 6.972 | 14,851,862 | -0.01(-0.11%) |
Feb 22, 2011 | 7.334 | 7.334 | 6.934 | 6.980 | 28,894,040 | -0.49(-6.50%) |
Feb 18, 2011 | 7.458 | 7.577 | 7.419 | 7.465 | 11,192,268 | -0.02(-0.31%) |
Feb 17, 2011 | 7.388 | 7.496 | 7.350 | 7.488 | 10,334,109 | +0.10(+1.36%) |
Feb 16, 2011 | 7.358 | 7.504 | 7.334 | 7.388 | 10,386,156 | +0.15(+2.02%) |
Feb 15, 2011 | 7.365 | 7.488 | 7.242 | 7.242 | 11,380,839 | -0.19(-2.59%) |
Feb 14, 2011 | 7.350 | 7.550 | 7.296 | 7.435 | 9,439,032 | +0.17(+2.33%) |
Feb 11, 2011 | 7.311 | 7.481 | 7.265 | 7.265 | 16,498,559 | -0.07(-0.95%) |
Feb 10, 2011 | 7.388 | 7.496 | 7.327 | 7.334 | 7,877,590 | -0.15(-1.96%) |
Feb 09, 2011 | 7.373 | 7.596 | 7.365 | 7.481 | 15,481,820 | -0.08(-1.02%) |
Feb 08, 2011 | 7.465 | 7.573 | 7.419 | 7.558 | 9,681,380 | +0.04(+0.51%) |
Feb 07, 2011 | 7.404 | 7.596 | 7.358 | 7.519 | 7,382,358 | +0.19(+2.63%) |
Feb 04, 2011 | 7.427 | 7.519 | 7.307 | 7.327 | 7,347,985 | -0.15(-1.96%) |
Feb 03, 2011 | 7.065 | 7.650 | 7.049 | 7.473 | 27,117,892 | +0.17(+2.32%) |
Feb 02, 2011 | 7.227 | 7.427 | 7.173 | 7.304 | 10,047,288 | -0.09(-1.25%) |
Feb 01, 2011 | 7.150 | 7.450 | 7.150 | 7.396 | 11,710,350 | +0.10(+1.37%) |
Jan 31, 2011 | 7.342 | 7.373 | 7.196 | 7.296 | 16,152,702 | +0.00(+0.00%) |
Jan 28, 2011 | 7.958 | 8.028 | 7.227 | 7.296 | 36,232,380 | -0.69(-8.68%) |
Jan 27, 2011 | 7.958 | 8.097 | 7.920 | 7.989 | 9,346,132 | -0.01(-0.10%) |
Jan 26, 2011 | 8.166 | 8.190 | 7.928 | 7.997 | 13,697,824 | -0.14(-1.70%) |
Jan 25, 2011 | 8.120 | 8.220 | 8.043 | 8.136 | 14,219,712 | -0.06(-0.75%) |
Jan 24, 2011 | 7.673 | 8.205 | 7.658 | 8.197 | 16,721,931 | +0.43(+5.56%) |
Jan 21, 2011 | 7.889 | 7.989 | 7.750 | 7.766 | 9,093,001 | -0.10(-1.27%) |
Jan 20, 2011 | 7.666 | 7.905 | 7.612 | 7.866 | 9,617,052 | +0.09(+1.19%) |
Jan 19, 2011 | 7.874 | 7.935 | 7.743 | 7.774 | 10,227,256 | -0.12(-1.46%) |
Jan 18, 2011 | 8.113 | 8.113 | 7.827 | 7.889 | 12,323,715 | -0.21(-2.57%) |
Jan 14, 2011 | 8.143 | 8.143 | 7.998 | 8.097 | 8,613,832 | +0.00(+0.00%) |
Jan 13, 2011 | 8.313 | 8.367 | 8.028 | 8.097 | 10,895,052 | -0.23(-2.78%) |
Jan 12, 2011 | 8.401 | 8.452 | 8.259 | 8.328 | 8,715,331 | +0.11(+1.31%) |
Jan 11, 2011 | 8.174 | 8.259 | 8.151 | 8.220 | 9,703,699 | +0.15(+1.81%) |
Jan 10, 2011 | 8.243 | 8.344 | 8.059 | 8.074 | 11,005,946 | -0.22(-2.60%) |
Jan 07, 2011 | 8.113 | 8.317 | 8.089 | 8.290 | 16,865,466 | +0.11(+1.32%) |
Jan 06, 2011 | 8.390 | 8.475 | 8.182 | 8.182 | 12,500,434 | -0.25(-2.93%) |
Jan 05, 2011 | 8.359 | 8.513 | 8.313 | 8.428 | 10,275,546 | -0.02(-0.27%) |
Jan 04, 2011 | 8.475 | 8.482 | 8.278 | 8.452 | 10,444,349 | +0.00(+0.00%) |
Jan 03, 2011 | 8.344 | 8.592 | 8.321 | 8.452 | 9,460,371 | +0.20(+2.43%) |
Dec 31, 2010 | 8.236 | 8.321 | 8.213 | 8.251 | 2,670,648 | -0.02(-0.19%) |
Dec 30, 2010 | 8.282 | 8.328 | 8.251 | 8.267 | 3,520,179 | -0.02(-0.28%) |
Dec 29, 2010 | 8.197 | 8.371 | 8.182 | 8.290 | 5,936,419 | +0.15(+1.89%) |
Dec 28, 2010 | 8.159 | 8.220 | 8.120 | 8.136 | 3,397,498 | -0.01(-0.09%) |
Dec 27, 2010 | 8.136 | 8.205 | 8.105 | 8.143 | 3,048,045 | -0.05(-0.56%) |
Dec 23, 2010 | 8.290 | 8.321 | 8.136 | 8.190 | 5,014,193 | -0.08(-0.93%) |
Dec 22, 2010 | 8.243 | 8.413 | 8.243 | 8.267 | 9,027,507 | -0.11(-1.29%) |
Dec 21, 2010 | 7.951 | 8.436 | 7.951 | 8.374 | 19,614,572 | +0.52(+6.57%) |
Dec 20, 2010 | 7.774 | 7.958 | 7.743 | 7.858 | 9,369,970 | +0.08(+1.09%) |
Dec 17, 2010 | 7.758 | 7.812 | 7.712 | 7.774 | 5,011,496 | +0.02(+0.20%) |
Dec 16, 2010 | 7.689 | 7.781 | 7.658 | 7.758 | 5,916,376 | +0.10(+1.31%) |
Dec 15, 2010 | 7.689 | 7.820 | 7.581 | 7.658 | 9,570,196 | -0.10(-1.29%) |
Dec 14, 2010 | 7.704 | 7.858 | 7.658 | 7.758 | 8,718,454 | +0.08(+1.10%) |
Dec 13, 2010 | 7.612 | 7.750 | 7.596 | 7.673 | 9,886,475 | +0.13(+1.74%) |
Dec 10, 2010 | 7.612 | 7.627 | 7.535 | 7.542 | 6,557,083 | -0.08(-1.01%) |
Dec 09, 2010 | 7.635 | 7.673 | 7.527 | 7.619 | 4,444,898 | +0.03(+0.41%) |
Dec 08, 2010 | 7.635 | 7.712 | 7.542 | 7.589 | 9,508,555 | -0.05(-0.61%) |
Dec 07, 2010 | 7.720 | 7.774 | 7.612 | 7.635 | 10,788,326 | +0.19(+2.59%) |
Dec 06, 2010 | 7.465 | 7.627 | 7.373 | 7.442 | 9,308,091 | -0.05(-0.62%) |
Dec 03, 2010 | 7.304 | 7.496 | 7.273 | 7.488 | 8,717,963 | +0.11(+1.46%) |
Dec 02, 2010 | 7.011 | 7.415 | 7.011 | 7.381 | 14,849,547 | +0.29(+4.13%) |
Dec 01, 2010 | 7.119 | 7.142 | 7.026 | 7.088 | 9,581,351 | +0.12(+1.77%) |
Nov 30, 2010 | 6.918 | 7.065 | 6.888 | 6.965 | 5,394,882 | -0.05(-0.66%) |
Nov 29, 2010 | 6.941 | 7.072 | 6.911 | 7.011 | 6,005,787 | +0.02(+0.33%) |
Nov 26, 2010 | 7.088 | 7.157 | 6.988 | 6.988 | 5,775,348 | -0.20(-2.79%) |
Nov 24, 2010 | 7.065 | 7.188 | 7.188 | 7.188 | 9,253,443 | +0.27(+3.90%) |
Nov 23, 2010 | 7.011 | 7.034 | 6.895 | 6.918 | 8,518,027 | -0.24(-3.34%) |
Nov 22, 2010 | 7.126 | 7.196 | 7.049 | 7.157 | 6,055,909 | +0.00(+0.00%) |
Nov 19, 2010 | 7.072 | 7.188 | 7.026 | 7.157 | 4,534,962 | +0.10(+1.42%) |
Nov 18, 2010 | 7.034 | 7.157 | 7.019 | 7.057 | 7,266,207 | +0.17(+2.46%) |
Nov 17, 2010 | 6.888 | 7.026 | 6.864 | 6.888 | 7,042,628 | +0.04(+0.56%) |
Nov 16, 2010 | 6.941 | 7.026 | 6.841 | 6.849 | 10,801,574 | -0.20(-2.84%) |
Nov 15, 2010 | 7.157 | 7.257 | 7.034 | 7.049 | 6,185,337 | -0.09(-1.29%) |
Nov 12, 2010 | 7.280 | 7.396 | 7.103 | 7.142 | 13,599,069 | -0.22(-2.93%) |
Nov 11, 2010 | 7.280 | 7.388 | 7.227 | 7.358 | 8,740,670 | +0.00(+0.00%) |
Nov 10, 2010 | 7.342 | 7.396 | 7.173 | 7.358 | 8,697,818 | +0.07(+0.95%) |
Nov 09, 2010 | 7.488 | 7.650 | 7.227 | 7.288 | 9,486,732 | -0.05(-0.63%) |
Nov 08, 2010 | 7.342 | 7.550 | 7.319 | 7.334 | 9,408,356 | -0.11(-1.45%) |
Nov 05, 2010 | 7.396 | 7.573 | 7.373 | 7.442 | 13,065,621 | +0.01(+0.10%) |
Nov 04, 2010 | 7.165 | 7.465 | 7.150 | 7.435 | 25,782,580 | +0.35(+4.89%) |
Nov 03, 2010 | 7.034 | 7.103 | 6.941 | 7.088 | 12,775,642 | +0.05(+0.66%) |
Nov 02, 2010 | 6.726 | 7.088 | 6.672 | 7.042 | 20,205,948 | +0.39(+5.79%) |
Nov 01, 2010 | 6.764 | 6.826 | 6.603 | 6.656 | 8,741,846 | -0.10(-1.48%) |
Oct 29, 2010 | 6.749 | 6.849 | 6.726 | 6.757 | 6,835,519 | -0.05(-0.79%) |
Oct 28, 2010 | 6.772 | 6.826 | 6.672 | 6.811 | 10,738,781 | +0.10(+1.49%) |
Oct 27, 2010 | 6.595 | 6.718 | 6.510 | 6.710 | 14,994,053 | +0.42(+6.74%) |
Oct 25, 2010 | 6.356 | 6.464 | 6.271 | 6.287 | 11,612,134 | -0.02(-0.37%) |
Oct 22, 2010 | 6.256 | 6.325 | 6.210 | 6.310 | 6,548,550 | +0.10(+1.61%) |
Oct 21, 2010 | 6.233 | 6.371 | 6.109 | 6.210 | 12,114,013 | +0.01(+0.12%) |
Oct 20, 2010 | 5.971 | 6.264 | 5.971 | 6.202 | 16,916,822 | +0.26(+4.41%) |
Oct 19, 2010 | 5.932 | 6.102 | 5.886 | 5.940 | 13,548,414 | -0.05(-0.77%) |
Oct 18, 2010 | 6.056 | 6.071 | 5.932 | 5.986 | 15,295,649 | -0.11(-1.77%) |
Oct 15, 2010 | 6.264 | 6.264 | 6.048 | 6.094 | 19,384,770 | -0.13(-2.10%) |
Oct 14, 2010 | 6.279 | 6.325 | 6.202 | 6.225 | 9,274,402 | -0.05(-0.86%) |
Oct 13, 2010 | 6.325 | 6.394 | 6.248 | 6.279 | 19,759,666 | +0.00(+0.00%) |
Oct 12, 2010 | 6.248 | 6.317 | 6.179 | 6.279 | 10,853,817 | +0.05(+0.87%) |
Oct 11, 2010 | 6.225 | 6.341 | 6.163 | 6.225 | 19,600,910 | -0.23(-3.58%) |
Oct 08, 2010 | 6.456 | 6.472 | 6.287 | 6.456 | 6,495,734 | +0.08(+1.33%) |
Oct 07, 2010 | 6.579 | 6.579 | 6.347 | 6.371 | 13,790,440 | -0.17(-2.59%) |
Oct 06, 2010 | 6.518 | 6.572 | 6.479 | 6.541 | 6,505,193 | +0.00(+0.00%) |
Oct 05, 2010 | 6.495 | 6.579 | 6.433 | 6.541 | 1,297 | +0.14(+2.17%) |
Oct 04, 2010 | 6.549 | 6.587 | 6.387 | 6.402 | 16,566,231 | -0.24(-3.60%) |
Oct 01, 2010 | 6.641 | 6.680 | 6.556 | 6.641 | 9,058,622 | +0.09(+1.41%) |
Sep 30, 2010 | 6.656 | 6.741 | 6.533 | 6.549 | 8,164,456 | -0.07(-1.05%) |
Sep 29, 2010 | 6.687 | 6.710 | 6.572 | 6.618 | 22,917 | -0.09(-1.38%) |
Sep 28, 2010 | 6.687 | 6.772 | 6.610 | 6.710 | 11,371 | +0.00(+0.00%) |
Sep 27, 2010 | 6.764 | 6.941 | 6.641 | 6.710 | 13,193,690 | +0.01(+0.12%) |
Sep 24, 2010 | 6.572 | 6.733 | 6.525 | 6.703 | 17,601,222 | +0.26(+4.07%) |
Sep 23, 2010 | 6.479 | 6.556 | 6.410 | 6.441 | 12,077,496 | -0.13(-1.99%) |
Sep 22, 2010 | 6.472 | 6.579 | 6.441 | 6.572 | 9,876,123 | +0.06(+0.95%) |
Sep 21, 2010 | 6.564 | 6.579 | 6.394 | 6.510 | 168 | +0.06(+0.96%) |
Sep 20, 2010 | 6.425 | 6.525 | 6.302 | 6.448 | 28,980,082 | +0.19(+3.08%) |
Sep 17, 2010 | 6.256 | 6.433 | 6.210 | 6.256 | 9,836,984 | -0.36(-5.47%) |
Sep 15, 2010 | 6.587 | 6.641 | 6.495 | 6.618 | 14,076,537 | -0.05(-0.69%) |
Sep 14, 2010 | 6.610 | 6.733 | 6.549 | 6.664 | 7,264,139 | -0.02(-0.23%) |
Sep 13, 2010 | 6.618 | 6.726 | 6.610 | 6.680 | 10,081,321 | +0.12(+1.88%) |
Sep 10, 2010 | 6.587 | 6.641 | 6.533 | 6.556 | 7,942,549 | +0.02(+0.24%) |
Sep 09, 2010 | 6.525 | 6.691 | 6.525 | 6.541 | 9,073,048 | -0.01(-0.12%) |
Sep 08, 2010 | 6.556 | 6.664 | 6.510 | 6.549 | 18,707 | +0.05(+0.83%) |
Sep 07, 2010 | 6.618 | 6.672 | 6.495 | 6.495 | 38,520 | -0.03(-0.47%) |
Sep 03, 2010 | 6.410 | 6.579 | 6.371 | 6.525 | 16,141,880 | +0.22(+3.55%) |
Sep 02, 2010 | 6.271 | 6.433 | 6.194 | 6.302 | 6,988 | +0.04(+0.61%) |
Sep 01, 2010 | 6.109 | 6.294 | 6.067 | 6.264 | 19,501,910 | +0.32(+5.45%) |
Aug 31, 2010 | 5.940 | 6.040 | 5.855 | 5.940 | 4,122 | -0.05(-0.77%) |
Aug 30, 2010 | 6.040 | 6.167 | 5.971 | 5.986 | 7,823,031 | -0.12(-1.89%) |
Aug 27, 2010 | 6.102 | 6.171 | 5.878 | 6.102 | 17,690,350 | +0.15(+2.59%) |
Aug 26, 2010 | 6.140 | 6.233 | 5.948 | 5.948 | 14,151,230 | -0.14(-2.28%) |
Aug 25, 2010 | 5.809 | 6.133 | 5.747 | 6.086 | 26,926,384 | +0.19(+3.27%) |
Aug 24, 2010 | 6.109 | 6.148 | 5.794 | 5.894 | 1,946 | -0.37(-5.90%) |
Aug 23, 2010 | 6.502 | 6.564 | 6.256 | 6.264 | 8,418,560 | -0.22(-3.33%) |
Aug 20, 2010 | 6.556 | 6.556 | 6.464 | 6.479 | 6,338,094 | -0.08(-1.29%) |
Aug 19, 2010 | 6.664 | 6.680 | 6.525 | 6.564 | 25,737 | -0.20(-2.96%) |
Aug 18, 2010 | 6.703 | 6.780 | 6.603 | 6.764 | 11,073 | +0.09(+1.39%) |
Aug 17, 2010 | 6.687 | 6.795 | 6.649 | 6.672 | 3,931 | +0.07(+1.05%) |
Aug 16, 2010 | 6.487 | 6.687 | 6.487 | 6.603 | 11,403,770 | -0.03(-0.46%) |
Aug 13, 2010 | 6.633 | 6.818 | 6.595 | 6.633 | 11,356,328 | -0.12(-1.71%) |
Aug 12, 2010 | 6.803 | 6.841 | 6.687 | 6.749 | 14,456,131 | -0.14(-2.01%) |
Aug 11, 2010 | 7.011 | 7.119 | 6.864 | 6.888 | 4,971 | -0.25(-3.56%) |
Aug 10, 2010 | 7.126 | 7.242 | 7.080 | 7.142 | 13,983,987 | -0.09(-1.28%) |
Aug 09, 2010 | 7.304 | 7.396 | 7.219 | 7.234 | 7,587,243 | -0.07(-0.95%) |
Aug 06, 2010 | 7.304 | 7.342 | 7.196 | 7.304 | 13,027,601 | -0.01(-0.11%) |
Aug 05, 2010 | 7.304 | 7.365 | 7.273 | 7.311 | 7,933,692 | -0.06(-0.84%) |
Aug 04, 2010 | 7.396 | 7.396 | 7.280 | 7.373 | 3,983 | +0.04(+0.53%) |
Aug 03, 2010 | 7.427 | 7.458 | 7.296 | 7.334 | 12,632 | -0.14(-1.86%) |