Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.178 | 8.267 | 8.101 | 8.116 | 2,443,814 | -0.15(-1.78%) |
Nov 29, 2010 | 8.298 | 8.302 | 8.077 | 8.263 | 1,418,969 | -0.08(-0.97%) |
Nov 26, 2010 | 8.329 | 8.387 | 8.263 | 8.344 | 338,601 | -0.05(-0.55%) |
Nov 24, 2010 | 8.251 | 8.391 | 8.391 | 8.391 | 1,367,167 | +0.21(+2.60%) |
Nov 23, 2010 | 8.186 | 8.259 | 8.120 | 8.178 | 1,353,127 | -0.14(-1.63%) |
Nov 22, 2010 | 8.190 | 8.336 | 8.147 | 8.313 | 1,574,208 | +0.07(+0.89%) |
Nov 19, 2010 | 8.240 | 8.302 | 8.186 | 8.240 | 1,204,574 | -0.02(-0.23%) |
Nov 18, 2010 | 8.271 | 8.379 | 8.236 | 8.259 | 1,566,242 | +0.09(+1.14%) |
Nov 17, 2010 | 8.066 | 8.224 | 8.066 | 8.166 | 1,607,697 | +0.13(+1.59%) |
Nov 16, 2010 | 8.151 | 8.213 | 7.985 | 8.039 | 1,572,576 | -0.18(-2.16%) |
Nov 15, 2010 | 8.267 | 8.365 | 8.182 | 8.217 | 2,086,687 | +0.00(+0.05%) |
Nov 12, 2010 | 8.309 | 8.333 | 8.155 | 8.213 | 2,949,320 | -0.14(-1.68%) |
Nov 11, 2010 | 8.321 | 8.391 | 8.248 | 8.353 | 2,106,549 | -0.03(-0.40%) |
Nov 10, 2010 | 8.522 | 8.522 | 8.313 | 8.387 | 3,091,690 | -0.14(-1.59%) |
Nov 09, 2010 | 8.522 | 8.580 | 8.483 | 8.522 | 3,807,570 | +0.00(+0.00%) |
Nov 08, 2010 | 8.491 | 8.565 | 8.449 | 8.522 | 2,641,839 | -0.02(-0.27%) |
Nov 05, 2010 | 8.290 | 8.568 | 8.267 | 8.545 | 5,454,433 | +0.24(+2.89%) |
Nov 04, 2010 | 8.116 | 8.329 | 8.104 | 8.306 | 5,051,905 | +0.28(+3.52%) |
Nov 03, 2010 | 7.869 | 8.062 | 7.869 | 8.023 | 2,950,999 | +0.15(+1.87%) |
Nov 02, 2010 | 7.888 | 7.942 | 7.814 | 7.876 | 2,191,739 | +0.07(+0.89%) |
Nov 01, 2010 | 7.776 | 7.853 | 7.733 | 7.807 | 2,687,985 | +0.08(+1.05%) |
Oct 29, 2010 | 7.582 | 7.787 | 7.559 | 7.726 | 1,689,194 | +0.11(+1.42%) |
Oct 28, 2010 | 7.691 | 7.756 | 7.540 | 7.617 | 1,647,036 | -0.04(-0.56%) |
Oct 27, 2010 | 7.714 | 7.745 | 7.586 | 7.660 | 3,311,475 | +0.02(+0.25%) |
Oct 25, 2010 | 7.741 | 7.745 | 7.540 | 7.640 | 7,393,328 | -0.12(-1.50%) |
Oct 22, 2010 | 7.927 | 7.927 | 7.726 | 7.756 | 6,478,897 | -0.32(-4.02%) |
Oct 21, 2010 | 7.826 | 8.108 | 7.540 | 8.081 | 9,511,904 | -0.26(-3.15%) |
Oct 20, 2010 | 8.213 | 8.356 | 8.205 | 8.344 | 2,031,848 | +0.15(+1.89%) |
Oct 19, 2010 | 8.197 | 8.317 | 8.120 | 8.190 | 2,647,629 | -0.10(-1.17%) |
Oct 18, 2010 | 8.298 | 8.317 | 8.197 | 8.286 | 1,825,700 | +0.03(+0.37%) |
Oct 15, 2010 | 8.224 | 8.309 | 8.141 | 8.255 | 2,467,447 | +0.14(+1.67%) |
Oct 14, 2010 | 8.112 | 8.193 | 8.081 | 8.120 | 2,112,427 | -0.02(-0.28%) |
Oct 13, 2010 | 8.066 | 8.186 | 8.016 | 8.143 | 1,981,120 | +0.15(+1.84%) |
Oct 12, 2010 | 7.961 | 8.037 | 7.853 | 7.996 | 1,649,397 | +0.03(+0.44%) |
Oct 11, 2010 | 8.000 | 8.000 | 7.927 | 7.961 | 2,519,350 | -0.01(-0.15%) |
Oct 08, 2010 | 7.884 | 7.992 | 7.872 | 7.973 | 1,660,595 | +0.10(+1.33%) |
Oct 07, 2010 | 7.830 | 7.927 | 7.729 | 7.869 | 4,524,193 | +0.10(+1.34%) |
Oct 06, 2010 | 7.811 | 7.840 | 7.714 | 7.764 | 2,918,692 | -0.02(-0.25%) |
Oct 05, 2010 | 7.644 | 7.787 | 7.602 | 7.784 | 3,301,795 | +0.22(+2.91%) |
Oct 04, 2010 | 7.613 | 7.631 | 7.482 | 7.563 | 4,988,786 | -0.02(-0.25%) |
Oct 01, 2010 | 7.594 | 7.632 | 7.498 | 7.582 | 3,331,651 | +0.07(+1.00%) |
Sep 30, 2010 | 7.486 | 7.602 | 7.456 | 7.507 | 3,720,690 | +0.05(+0.70%) |
Sep 29, 2010 | 7.402 | 7.482 | 7.336 | 7.456 | 2,771,041 | +0.05(+0.62%) |
Sep 28, 2010 | 7.379 | 7.440 | 7.302 | 7.409 | 3,601,828 | +0.01(+0.16%) |
Sep 27, 2010 | 7.440 | 7.461 | 7.336 | 7.398 | 2,717,321 | -0.02(-0.21%) |
Sep 24, 2010 | 7.259 | 7.440 | 7.221 | 7.413 | 2,966,911 | +0.28(+3.88%) |
Sep 23, 2010 | 7.133 | 7.236 | 7.052 | 7.136 | 2,909,903 | -0.07(-0.91%) |
Sep 22, 2010 | 7.221 | 7.298 | 7.142 | 7.202 | 3,262,024 | -0.05(-0.69%) |
Sep 21, 2010 | 7.267 | 7.290 | 7.183 | 7.252 | 2,970,102 | -0.02(-0.26%) |
Sep 20, 2010 | 7.267 | 7.298 | 7.202 | 7.271 | 4,238,748 | +0.01(+0.11%) |
Sep 17, 2010 | 7.083 | 7.309 | 7.079 | 7.263 | 4,359,090 | +0.12(+1.61%) |
Sep 15, 2010 | 7.129 | 7.183 | 7.048 | 7.148 | 1,869,598 | -0.02(-0.21%) |
Sep 14, 2010 | 7.148 | 7.213 | 7.144 | 7.163 | 2,060,305 | -0.02(-0.21%) |
Sep 13, 2010 | 7.140 | 7.275 | 7.140 | 7.179 | 1,200,587 | +0.11(+1.52%) |
Sep 10, 2010 | 7.040 | 7.090 | 7.010 | 7.071 | 2,459,671 | +0.06(+0.82%) |
Sep 09, 2010 | 7.140 | 7.163 | 7.006 | 7.013 | 2,383,337 | -0.02(-0.33%) |
Sep 08, 2010 | 7.021 | 7.094 | 6.936 | 7.036 | 2,285,575 | +0.01(+0.11%) |
Sep 07, 2010 | 7.148 | 7.190 | 7.010 | 7.029 | 1,380,431 | -0.15(-2.09%) |
Sep 03, 2010 | 7.117 | 7.226 | 7.075 | 7.179 | 2,089,014 | +0.14(+2.02%) |
Sep 02, 2010 | 6.998 | 7.052 | 6.921 | 7.036 | 7,988,546 | +0.07(+0.99%) |
Sep 01, 2010 | 6.863 | 6.994 | 6.802 | 6.967 | 3,612,691 | +0.21(+3.07%) |
Aug 31, 2010 | 6.760 | 6.813 | 6.675 | 6.760 | 2,384,783 | -0.01(-0.11%) |
Aug 30, 2010 | 6.956 | 6.964 | 6.763 | 6.767 | 2,866,754 | -0.20(-2.82%) |
Aug 27, 2010 | 6.787 | 7.010 | 6.690 | 6.963 | 5,251,769 | +0.25(+3.72%) |
Aug 26, 2010 | 6.587 | 6.740 | 6.540 | 6.713 | 3,822,636 | +0.17(+2.65%) |
Aug 25, 2010 | 6.537 | 6.556 | 6.417 | 6.540 | 2,744,306 | -0.05(-0.76%) |
Aug 24, 2010 | 6.652 | 6.652 | 6.498 | 6.590 | 3,029,908 | -0.15(-2.17%) |
Aug 23, 2010 | 6.863 | 6.910 | 6.725 | 6.737 | 1,000,125 | -0.10(-1.41%) |
Aug 20, 2010 | 6.844 | 6.936 | 6.706 | 6.833 | 1,982,954 | -0.06(-0.89%) |
Aug 19, 2010 | 6.967 | 7.029 | 6.867 | 6.894 | 1,301,930 | -0.13(-1.86%) |
Aug 18, 2010 | 6.936 | 7.079 | 6.860 | 7.025 | 1,600,841 | +0.09(+1.27%) |
Aug 17, 2010 | 6.933 | 7.013 | 6.913 | 6.936 | 1,365,773 | +0.05(+0.78%) |
Aug 16, 2010 | 6.890 | 6.963 | 6.848 | 6.883 | 975,306 | -0.04(-0.61%) |
Aug 13, 2010 | 6.971 | 7.060 | 6.910 | 6.925 | 1,274,625 | -0.08(-1.21%) |
Aug 12, 2010 | 6.921 | 7.044 | 6.863 | 7.010 | 1,775,953 | -0.02(-0.27%) |
Aug 11, 2010 | 7.098 | 7.098 | 6.917 | 7.029 | 2,228,598 | -0.21(-2.87%) |
Aug 10, 2010 | 7.333 | 7.386 | 7.190 | 7.236 | 1,689,063 | -0.18(-2.49%) |
Aug 09, 2010 | 7.436 | 7.475 | 7.375 | 7.421 | 1,026,822 | +0.02(+0.26%) |
Aug 06, 2010 | 7.367 | 7.479 | 7.313 | 7.402 | 1,984,420 | -0.06(-0.82%) |
Aug 05, 2010 | 7.429 | 7.498 | 7.406 | 7.463 | 2,207,899 | -0.03(-0.41%) |
Aug 04, 2010 | 7.406 | 7.552 | 7.406 | 7.494 | 4,263,349 | +0.10(+1.35%) |
Aug 03, 2010 | 7.590 | 7.640 | 7.390 | 7.394 | 2,324,909 | -0.25(-3.22%) |
Aug 02, 2010 | 7.667 | 7.690 | 7.552 | 7.640 | 1,619,012 | +0.23(+3.11%) |
Jul 30, 2010 | 7.283 | 7.452 | 7.196 | 7.409 | 2,847,456 | +0.04(+0.57%) |
Jul 29, 2010 | 7.529 | 7.571 | 7.271 | 7.367 | 1,949,584 | -0.09(-1.19%) |
Jul 28, 2010 | 7.525 | 7.648 | 7.404 | 7.456 | 2,170,787 | -0.10(-1.32%) |
Jul 27, 2010 | 7.790 | 7.840 | 7.540 | 7.556 | 2,853,417 | -0.21(-2.67%) |
Jul 26, 2010 | 7.767 | 7.825 | 7.729 | 7.763 | 2,941,660 | +0.07(+0.95%) |
Jul 23, 2010 | 7.717 | 7.794 | 7.621 | 7.690 | 4,103,671 | +0.00(+0.00%) |
Jul 22, 2010 | 7.556 | 7.767 | 7.406 | 7.690 | 8,495,359 | +0.46(+6.38%) |
Jul 21, 2010 | 7.325 | 7.398 | 7.171 | 7.229 | 2,262,049 | -0.07(-0.95%) |
Jul 20, 2010 | 7.140 | 7.309 | 7.113 | 7.298 | 2,970,097 | +0.05(+0.69%) |
Jul 19, 2010 | 7.271 | 7.321 | 7.148 | 7.248 | 1,545,364 | +0.03(+0.43%) |
Jul 16, 2010 | 7.417 | 7.444 | 7.217 | 7.217 | 2,393,508 | -0.23(-3.05%) |
Jul 15, 2010 | 7.402 | 7.463 | 7.286 | 7.444 | 2,292,337 | +0.05(+0.68%) |
Jul 14, 2010 | 7.313 | 7.452 | 7.266 | 7.394 | 1,993,528 | +0.07(+1.00%) |
Jul 13, 2010 | 7.156 | 7.367 | 7.156 | 7.321 | 2,856,257 | +0.26(+3.65%) |
Jul 12, 2010 | 7.148 | 7.210 | 7.021 | 7.063 | 1,360,197 | -0.08(-1.08%) |
Jul 09, 2010 | 7.044 | 7.156 | 7.010 | 7.140 | 1,862,279 | +0.15(+2.20%) |
Jul 08, 2010 | 6.879 | 6.994 | 6.775 | 6.986 | 2,189,538 | +0.16(+2.31%) |
Jul 07, 2010 | 6.710 | 6.867 | 6.710 | 6.829 | 3,682,370 | +0.12(+1.83%) |
Jul 06, 2010 | 6.902 | 6.990 | 6.656 | 6.706 | 2,274,899 | -0.11(-1.58%) |
Jul 02, 2010 | 6.879 | 6.956 | 6.740 | 6.813 | 874,905 | -0.03(-0.39%) |
Jul 01, 2010 | 6.902 | 6.910 | 6.556 | 6.840 | 3,470,702 | -0.03(-0.45%) |
Jun 30, 2010 | 6.902 | 7.053 | 6.841 | 6.871 | 2,150,084 | -0.03(-0.39%) |
Jun 29, 2010 | 7.135 | 7.135 | 6.848 | 6.898 | 2,519,835 | -0.34(-4.70%) |
Jun 25, 2010 | 7.272 | 7.284 | 7.146 | 7.238 | 2,665,302 | -0.01(-0.16%) |
Jun 24, 2010 | 7.288 | 7.330 | 7.200 | 7.249 | 1,814,245 | -0.08(-1.15%) |
Jun 23, 2010 | 7.372 | 7.425 | 7.261 | 7.334 | 1,498,841 | -0.04(-0.52%) |
Jun 22, 2010 | 7.609 | 7.660 | 7.368 | 7.372 | 1,719,140 | -0.20(-2.67%) |
Jun 21, 2010 | 7.716 | 7.777 | 7.536 | 7.574 | 1,268,652 | -0.03(-0.40%) |
Jun 18, 2010 | 7.567 | 7.643 | 7.536 | 7.605 | 1,821,944 | +0.05(+0.61%) |
Jun 17, 2010 | 7.563 | 7.616 | 7.418 | 7.559 | 3,095,267 | +0.01(+0.10%) |
Jun 16, 2010 | 7.651 | 7.677 | 7.536 | 7.551 | 2,057,155 | -0.18(-2.27%) |
Jun 15, 2010 | 7.597 | 7.750 | 7.570 | 7.727 | 1,829,365 | +0.22(+2.90%) |
Jun 14, 2010 | 7.494 | 7.601 | 7.444 | 7.509 | 1,565,613 | +0.11(+1.45%) |
Jun 11, 2010 | 7.334 | 7.441 | 7.288 | 7.402 | 1,671,392 | +0.01(+0.10%) |
Jun 10, 2010 | 7.322 | 7.452 | 7.303 | 7.395 | 2,915,055 | +0.21(+2.98%) |
Jun 09, 2010 | 7.303 | 7.343 | 7.150 | 7.181 | 1,968,921 | -0.06(-0.79%) |
Jun 08, 2010 | 7.184 | 7.280 | 7.089 | 7.238 | 1,851,542 | +0.09(+1.23%) |
Jun 07, 2010 | 7.536 | 7.555 | 7.135 | 7.150 | 2,742,619 | -0.35(-4.64%) |
Jun 04, 2010 | 7.697 | 7.804 | 7.456 | 7.498 | 2,648,631 | -0.31(-3.96%) |
Jun 03, 2010 | 7.616 | 7.830 | 7.605 | 7.807 | 2,253,586 | +0.28(+3.65%) |
Jun 02, 2010 | 7.421 | 7.532 | 7.368 | 7.532 | 2,936,075 | +0.15(+1.97%) |
Jun 01, 2010 | 7.513 | 7.593 | 7.383 | 7.387 | 2,201,801 | -0.13(-1.78%) |
May 28, 2010 | 7.784 | 8.044 | 7.506 | 7.521 | 3,017,626 | -0.26(-3.39%) |
May 27, 2010 | 7.502 | 7.796 | 7.360 | 7.784 | 2,525,701 | +0.49(+6.70%) |
May 26, 2010 | 7.425 | 7.548 | 7.284 | 7.295 | 1,782,716 | -0.06(-0.88%) |
May 25, 2010 | 7.211 | 7.379 | 6.932 | 7.360 | 2,978,254 | +0.06(+0.78%) |
May 24, 2010 | 7.353 | 7.444 | 7.288 | 7.303 | 2,032,597 | -0.10(-1.39%) |
May 21, 2010 | 7.142 | 7.483 | 7.070 | 7.406 | 2,036,653 | +0.16(+2.22%) |
May 20, 2010 | 7.227 | 7.414 | 7.188 | 7.246 | 3,527,281 | -0.29(-3.85%) |
May 19, 2010 | 7.723 | 7.827 | 7.433 | 7.536 | 2,818,949 | -0.24(-3.10%) |
May 18, 2010 | 7.972 | 8.037 | 7.731 | 7.777 | 2,325,539 | -0.11(-1.45%) |
May 17, 2010 | 7.872 | 8.014 | 7.742 | 7.891 | 2,851,329 | +0.04(+0.49%) |
May 14, 2010 | 7.998 | 7.998 | 7.784 | 7.853 | 1,595,059 | -0.22(-2.70%) |
May 13, 2010 | 8.125 | 8.132 | 8.025 | 8.071 | 1,321,029 | -0.05(-0.61%) |
May 12, 2010 | 7.979 | 8.174 | 7.979 | 8.121 | 1,637,393 | +0.19(+2.36%) |
May 11, 2010 | 7.949 | 8.025 | 7.792 | 7.934 | 2,482,787 | -0.02(-0.19%) |
May 10, 2010 | 7.939 | 8.071 | 7.858 | 7.949 | 3,382,002 | +0.39(+5.10%) |
May 07, 2010 | 7.697 | 7.769 | 7.418 | 7.563 | 3,277,314 | -0.15(-1.88%) |
May 06, 2010 | 7.918 | 8.151 | 7.238 | 7.708 | 3,165,406 | -0.27(-3.35%) |
May 05, 2010 | 7.955 | 8.094 | 7.784 | 7.976 | 2,824,248 | -0.15(-1.79%) |
May 04, 2010 | 8.281 | 8.312 | 8.010 | 8.121 | 3,680,078 | -0.29(-3.45%) |
May 03, 2010 | 8.274 | 8.430 | 8.188 | 8.411 | 2,084,830 | +0.20(+2.42%) |
Apr 30, 2010 | 8.407 | 8.472 | 8.213 | 8.213 | 2,833,271 | -0.20(-2.36%) |
Apr 29, 2010 | 8.216 | 8.430 | 8.190 | 8.411 | 2,450,266 | +0.23(+2.75%) |
Apr 28, 2010 | 8.159 | 8.216 | 8.102 | 8.186 | 3,265,112 | +0.05(+0.56%) |
Apr 27, 2010 | 8.186 | 8.224 | 8.067 | 8.140 | 4,368,975 | -0.13(-1.57%) |
Apr 26, 2010 | 8.545 | 8.618 | 8.228 | 8.270 | 6,067,289 | -0.44(-5.09%) |
Apr 23, 2010 | 8.614 | 8.786 | 8.606 | 8.713 | 3,683,770 | +0.16(+1.83%) |
Apr 22, 2010 | 8.694 | 8.778 | 8.392 | 8.556 | 9,598,226 | +0.06(+0.67%) |
Apr 21, 2010 | 8.369 | 8.549 | 8.369 | 8.499 | 2,673,466 | +0.13(+1.51%) |
Apr 20, 2010 | 8.354 | 8.407 | 8.300 | 8.373 | 1,514,932 | +0.05(+0.55%) |
Apr 19, 2010 | 8.216 | 8.339 | 8.140 | 8.327 | 2,904,119 | +0.09(+1.07%) |
Apr 16, 2010 | 8.339 | 8.430 | 8.109 | 8.239 | 1,570,048 | -0.15(-1.73%) |
Apr 15, 2010 | 8.350 | 8.461 | 8.316 | 8.384 | 1,864,911 | -0.00(-0.05%) |
Apr 14, 2010 | 8.266 | 8.407 | 8.232 | 8.388 | 2,642,816 | +0.18(+2.24%) |
Apr 13, 2010 | 8.262 | 8.270 | 8.144 | 8.205 | 2,609,325 | -0.05(-0.60%) |
Apr 12, 2010 | 7.930 | 8.312 | 7.888 | 8.255 | 5,583,236 | +0.27(+3.40%) |
Apr 09, 2010 | 7.616 | 7.995 | 7.616 | 7.983 | 3,761,579 | +0.38(+4.97%) |
Apr 08, 2010 | 7.513 | 7.628 | 7.502 | 7.605 | 1,150,417 | +0.03(+0.45%) |
Apr 07, 2010 | 7.616 | 7.643 | 7.509 | 7.570 | 1,448,150 | -0.08(-1.00%) |
Apr 06, 2010 | 7.597 | 7.693 | 7.559 | 7.647 | 1,364,953 | +0.03(+0.40%) |
Apr 05, 2010 | 7.544 | 7.715 | 7.544 | 7.616 | 1,227,446 | +0.08(+1.11%) |
Apr 01, 2010 | 7.411 | 7.533 | 7.533 | 7.533 | 3,149,531 | +0.15(+2.06%) |
Mar 31, 2010 | 7.468 | 7.521 | 7.365 | 7.381 | 2,884,705 | -0.10(-1.37%) |
Mar 30, 2010 | 7.635 | 7.666 | 7.468 | 7.483 | 2,912,027 | -0.13(-1.65%) |
Mar 29, 2010 | 7.696 | 7.696 | 7.559 | 7.609 | 1,404,501 | -0.03(-0.40%) |
Mar 26, 2010 | 7.719 | 7.757 | 7.548 | 7.639 | 1,871,903 | -0.04(-0.49%) |
Mar 25, 2010 | 7.753 | 7.768 | 7.666 | 7.677 | 1,613,473 | +0.00(+0.00%) |
Mar 24, 2010 | 7.844 | 7.844 | 7.666 | 7.677 | 1,812,980 | -0.19(-2.42%) |
Mar 23, 2010 | 7.882 | 7.905 | 7.795 | 7.867 | 1,857,947 | -0.02(-0.29%) |
Mar 22, 2010 | 7.635 | 7.909 | 7.605 | 7.890 | 1,859,733 | +0.19(+2.52%) |
Mar 19, 2010 | 7.787 | 7.795 | 7.639 | 7.696 | 2,658,496 | -0.11(-1.46%) |
Mar 18, 2010 | 7.886 | 7.905 | 7.797 | 7.810 | 1,626,671 | -0.06(-0.77%) |
Mar 17, 2010 | 7.810 | 7.886 | 7.738 | 7.871 | 1,261,596 | +0.08(+1.02%) |
Mar 16, 2010 | 7.765 | 7.814 | 7.738 | 7.791 | 1,762,498 | +0.06(+0.74%) |
Mar 15, 2010 | 7.658 | 7.761 | 7.616 | 7.734 | 2,082,534 | +0.05(+0.59%) |
Mar 12, 2010 | 7.692 | 7.734 | 7.635 | 7.689 | 2,160,705 | +0.05(+0.60%) |
Mar 11, 2010 | 7.727 | 7.732 | 7.609 | 7.643 | 2,078,217 | -0.13(-1.71%) |
Mar 10, 2010 | 7.780 | 7.806 | 7.696 | 7.776 | 2,514,918 | -0.03(-0.39%) |
Mar 09, 2010 | 7.730 | 7.835 | 7.696 | 7.806 | 3,146,003 | +0.07(+0.88%) |
Mar 08, 2010 | 7.958 | 7.962 | 7.704 | 7.738 | 3,945,521 | +0.01(+0.15%) |
Mar 05, 2010 | 7.689 | 7.780 | 7.643 | 7.727 | 3,866,619 | +0.06(+0.74%) |
Mar 04, 2010 | 7.597 | 7.692 | 7.556 | 7.670 | 3,912,278 | +0.05(+0.62%) |
Mar 03, 2010 | 7.430 | 7.700 | 7.407 | 7.622 | 5,349,096 | +0.18(+2.48%) |
Mar 02, 2010 | 7.476 | 7.476 | 7.390 | 7.438 | 4,006,338 | +0.00(+0.00%) |
Mar 01, 2010 | 7.385 | 7.449 | 7.335 | 7.438 | 3,212,274 | +0.06(+0.82%) |
Feb 26, 2010 | 7.396 | 7.419 | 7.288 | 7.377 | 3,215,169 | -0.03(-0.41%) |
Feb 25, 2010 | 7.286 | 7.415 | 7.183 | 7.407 | 2,717,819 | -0.01(-0.15%) |
Feb 24, 2010 | 7.354 | 7.461 | 7.278 | 7.419 | 2,621,383 | +0.06(+0.88%) |
Feb 23, 2010 | 7.377 | 7.449 | 7.320 | 7.354 | 3,122,696 | -0.06(-0.82%) |
Feb 22, 2010 | 7.442 | 7.461 | 7.278 | 7.415 | 3,048,812 | +0.02(+0.21%) |
Feb 19, 2010 | 7.365 | 7.430 | 7.274 | 7.400 | 2,059,201 | +0.02(+0.26%) |
Feb 18, 2010 | 7.487 | 7.518 | 7.369 | 7.381 | 3,688,459 | -0.09(-1.22%) |
Feb 17, 2010 | 7.289 | 7.506 | 7.289 | 7.472 | 5,852,263 | +0.17(+2.34%) |
Feb 16, 2010 | 7.217 | 7.346 | 7.134 | 7.301 | 4,521,756 | +0.14(+2.02%) |
Feb 12, 2010 | 7.042 | 7.156 | 7.156 | 7.156 | 7,218,400 | +0.02(+0.21%) |
Feb 11, 2010 | 7.023 | 7.194 | 6.947 | 7.141 | 2,773,048 | +0.10(+1.40%) |
Feb 10, 2010 | 7.058 | 7.141 | 6.993 | 7.042 | 2,300,176 | -0.05(-0.70%) |
Feb 09, 2010 | 7.126 | 7.191 | 7.012 | 7.092 | 2,549,794 | +0.03(+0.43%) |
Feb 08, 2010 | 7.221 | 7.221 | 7.023 | 7.061 | 2,797,757 | -0.13(-1.85%) |
Feb 05, 2010 | 7.369 | 7.373 | 7.016 | 7.194 | 4,251,951 | -0.21(-2.77%) |
Feb 04, 2010 | 7.529 | 7.529 | 7.316 | 7.400 | 4,623,433 | -0.21(-2.75%) |
Feb 03, 2010 | 7.548 | 7.632 | 7.453 | 7.609 | 4,691,365 | +0.00(+0.05%) |
Feb 02, 2010 | 7.521 | 7.654 | 7.442 | 7.605 | 5,367,591 | +0.08(+1.01%) |
Feb 01, 2010 | 7.263 | 7.552 | 7.263 | 7.529 | 8,800,725 | +0.24(+3.34%) |
Jan 29, 2010 | 7.221 | 7.487 | 7.217 | 7.286 | 10,592,040 | +0.15(+2.08%) |
Jan 28, 2010 | 7.504 | 7.601 | 6.868 | 7.137 | 12,654,567 | +0.51(+7.62%) |
Jan 27, 2010 | 6.358 | 6.643 | 6.286 | 6.632 | 3,476,653 | +0.01(+0.11%) |
Jan 26, 2010 | 6.640 | 6.716 | 6.575 | 6.624 | 1,922,561 | -0.02(-0.23%) |
Jan 25, 2010 | 6.754 | 6.826 | 6.609 | 6.640 | 1,751,555 | -0.04(-0.63%) |
Jan 22, 2010 | 6.856 | 6.864 | 6.655 | 6.681 | 1,876,784 | -0.16(-2.33%) |
Jan 21, 2010 | 6.932 | 6.982 | 6.837 | 6.841 | 2,740,381 | -0.06(-0.94%) |
Jan 20, 2010 | 6.955 | 7.004 | 6.845 | 6.906 | 2,023,877 | -0.11(-1.52%) |
Jan 19, 2010 | 6.982 | 7.016 | 6.921 | 7.012 | 1,964,505 | +0.06(+0.93%) |
Jan 15, 2010 | 7.012 | 6.947 | 6.947 | 6.947 | 4,357,773 | -0.01(-0.16%) |
Jan 14, 2010 | 7.004 | 7.004 | 6.902 | 6.959 | 1,280,164 | -0.05(-0.65%) |
Jan 13, 2010 | 6.921 | 7.023 | 6.852 | 7.004 | 1,775,538 | +0.13(+1.88%) |
Jan 12, 2010 | 7.046 | 7.058 | 6.757 | 6.875 | 3,275,078 | -0.19(-2.69%) |
Jan 11, 2010 | 7.141 | 7.191 | 7.058 | 7.065 | 1,680,771 | -0.07(-0.96%) |
Jan 08, 2010 | 7.092 | 7.172 | 7.092 | 7.134 | 1,464,029 | +0.01(+0.16%) |
Jan 07, 2010 | 7.099 | 7.145 | 7.073 | 7.122 | 2,424,110 | -0.00(-0.05%) |
Jan 06, 2010 | 7.096 | 7.217 | 7.069 | 7.126 | 3,336,098 | +0.01(+0.11%) |
Jan 05, 2010 | 6.944 | 7.130 | 6.830 | 7.118 | 2,547,586 | +0.22(+3.14%) |
Jan 04, 2010 | 6.785 | 6.902 | 6.770 | 6.902 | 1,934,706 | +0.16(+2.35%) |
Dec 31, 2009 | 6.856 | 6.743 | 6.743 | 6.743 | 3,750,975 | -0.09(-1.38%) |
Dec 30, 2009 | 6.785 | 6.868 | 6.785 | 6.838 | 1,114,984 | +0.03(+0.39%) |
Dec 29, 2009 | 6.856 | 6.909 | 6.792 | 6.811 | 1,416,897 | -0.04(-0.61%) |
Dec 28, 2009 | 6.845 | 6.909 | 6.811 | 6.853 | 1,920,697 | +0.04(+0.55%) |
Dec 24, 2009 | 6.770 | 6.845 | 6.770 | 6.815 | 546,475 | +0.08(+1.18%) |
Dec 23, 2009 | 6.736 | 6.822 | 6.694 | 6.736 | 2,214,904 | +0.03(+0.51%) |
Dec 22, 2009 | 6.637 | 6.755 | 6.637 | 6.702 | 3,154,019 | +0.05(+0.74%) |
Dec 21, 2009 | 6.630 | 6.755 | 6.622 | 6.652 | 1,624,595 | +0.06(+0.86%) |
Dec 18, 2009 | 6.705 | 6.736 | 6.535 | 6.596 | 5,436,658 | -0.05(-0.80%) |
Dec 17, 2009 | 6.656 | 6.755 | 6.607 | 6.649 | 2,012,762 | -0.07(-1.07%) |
Dec 16, 2009 | 6.705 | 6.785 | 6.698 | 6.721 | 1,932,517 | +0.03(+0.51%) |
Dec 15, 2009 | 6.721 | 6.788 | 6.656 | 6.686 | 2,100,199 | -0.07(-1.06%) |
Dec 14, 2009 | 6.754 | 6.788 | 6.649 | 6.758 | 2,696,548 | +0.06(+0.85%) |
Dec 11, 2009 | 6.747 | 6.781 | 6.622 | 6.702 | 1,624,865 | -0.00(-0.06%) |
Dec 10, 2009 | 6.860 | 6.879 | 6.675 | 6.705 | 3,852,304 | -0.11(-1.55%) |
Dec 09, 2009 | 6.755 | 6.826 | 6.664 | 6.811 | 1,911,965 | +0.05(+0.78%) |
Dec 08, 2009 | 6.785 | 6.807 | 6.664 | 6.758 | 2,062,170 | -0.10(-1.43%) |
Dec 07, 2009 | 6.668 | 6.936 | 6.630 | 6.856 | 5,485,180 | +0.17(+2.60%) |
Dec 04, 2009 | 6.528 | 6.685 | 6.528 | 6.683 | 3,374,159 | +0.25(+3.94%) |
Dec 03, 2009 | 6.562 | 6.600 | 6.426 | 6.430 | 1,516,164 | -0.14(-2.07%) |
Dec 02, 2009 | 6.475 | 6.630 | 6.445 | 6.566 | 1,991,527 | +0.06(+0.99%) |