Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 7.565 | 7.750 | 7.558 | 7.623 | 1,544,313 | +0.06(+0.76%) |
Mar 30, 2011 | 7.562 | 7.572 | 7.516 | 7.565 | 861,293 | +0.06(+0.80%) |
Mar 29, 2011 | 7.481 | 7.507 | 7.426 | 7.505 | 1,162,317 | +0.10(+1.41%) |
Mar 28, 2011 | 7.468 | 7.498 | 7.382 | 7.400 | 739,509 | +0.02(+0.25%) |
Mar 25, 2011 | 7.352 | 7.528 | 7.317 | 7.382 | 2,275,601 | +0.12(+1.59%) |
Mar 24, 2011 | 7.125 | 7.287 | 7.104 | 7.266 | 2,236,433 | +0.20(+2.88%) |
Mar 23, 2011 | 6.984 | 7.114 | 6.979 | 7.063 | 2,006,120 | +0.10(+1.39%) |
Mar 22, 2011 | 6.973 | 6.975 | 6.940 | 6.966 | 508,275 | +0.02(+0.27%) |
Mar 21, 2011 | 6.901 | 6.954 | 6.896 | 6.947 | 1,015,133 | +0.00(+0.03%) |
Mar 18, 2011 | 6.945 | 6.949 | 6.889 | 6.945 | 1,246,112 | +0.00(+0.07%) |
Mar 17, 2011 | 6.968 | 6.993 | 6.922 | 6.940 | 582,422 | +0.05(+0.74%) |
Mar 16, 2011 | 6.963 | 7.005 | 6.855 | 6.889 | 1,934,683 | -0.06(-0.80%) |
Mar 15, 2011 | 6.966 | 6.986 | 6.945 | 6.945 | 1,789,471 | -0.08(-1.18%) |
Mar 14, 2011 | 6.998 | 7.053 | 6.905 | 7.028 | 918,300 | +0.04(+0.56%) |
Mar 11, 2011 | 6.880 | 7.014 | 6.873 | 6.989 | 1,106,018 | +0.03(+0.37%) |
Mar 10, 2011 | 6.979 | 6.996 | 6.919 | 6.963 | 1,269,130 | -0.10(-1.44%) |
Mar 09, 2011 | 7.090 | 7.102 | 7.028 | 7.065 | 1,158,837 | -0.03(-0.39%) |
Mar 08, 2011 | 7.037 | 7.102 | 6.996 | 7.093 | 1,129,455 | +0.14(+2.00%) |
Mar 07, 2011 | 6.963 | 6.984 | 6.901 | 6.954 | 1,843,478 | -0.09(-1.25%) |
Mar 04, 2011 | 7.137 | 7.137 | 6.973 | 7.042 | 2,244,236 | -0.10(-1.39%) |
Mar 03, 2011 | 7.056 | 7.160 | 7.021 | 7.141 | 1,592,680 | +0.17(+2.46%) |
Mar 02, 2011 | 6.868 | 7.007 | 6.868 | 6.970 | 1,156,464 | +0.07(+1.01%) |
Mar 01, 2011 | 7.021 | 7.033 | 6.901 | 6.901 | 2,177,882 | +0.03(+0.47%) |
Feb 28, 2011 | 6.905 | 6.922 | 6.838 | 6.868 | 1,404,405 | +0.02(+0.34%) |
Feb 25, 2011 | 6.817 | 6.892 | 6.783 | 6.845 | 1,579,561 | +0.08(+1.20%) |
Feb 24, 2011 | 6.709 | 6.767 | 6.667 | 6.764 | 2,055,018 | -0.06(-0.95%) |
Feb 23, 2011 | 6.861 | 6.889 | 6.776 | 6.829 | 1,191,741 | -0.02(-0.30%) |
Feb 22, 2011 | 6.963 | 7.028 | 6.778 | 6.850 | 2,165,182 | -0.24(-3.39%) |
Feb 18, 2011 | 7.005 | 7.090 | 6.970 | 7.090 | 988,203 | +0.03(+0.43%) |
Feb 17, 2011 | 7.044 | 7.114 | 7.044 | 7.060 | 1,196,042 | +0.00(+0.00%) |
Feb 16, 2011 | 7.077 | 7.077 | 6.966 | 7.060 | 1,386,392 | +0.03(+0.36%) |
Feb 15, 2011 | 7.056 | 7.114 | 7.028 | 7.035 | 1,625,636 | +0.01(+0.10%) |
Feb 14, 2011 | 7.109 | 7.160 | 6.996 | 7.028 | 2,268,041 | +0.04(+0.60%) |
Feb 11, 2011 | 6.737 | 7.028 | 6.737 | 6.986 | 3,980,352 | +0.28(+4.14%) |
Feb 10, 2011 | 6.732 | 6.741 | 6.625 | 6.709 | 2,788,096 | -0.07(-1.02%) |
Feb 09, 2011 | 6.875 | 6.875 | 6.732 | 6.778 | 2,171,588 | -0.12(-1.68%) |
Feb 08, 2011 | 6.912 | 6.912 | 6.824 | 6.894 | 1,910,558 | -0.06(-0.83%) |
Feb 07, 2011 | 6.905 | 6.977 | 6.898 | 6.952 | 1,500,918 | +0.06(+0.81%) |
Feb 04, 2011 | 6.956 | 6.956 | 6.850 | 6.896 | 1,484,725 | -0.12(-1.71%) |
Feb 03, 2011 | 7.042 | 7.100 | 6.963 | 7.016 | 1,730,557 | +0.08(+1.10%) |
Feb 02, 2011 | 6.973 | 6.975 | 6.903 | 6.940 | 1,414,105 | -0.04(-0.56%) |
Feb 01, 2011 | 6.848 | 6.989 | 6.790 | 6.979 | 2,065,025 | +0.07(+1.07%) |
Jan 31, 2011 | 6.801 | 6.929 | 6.801 | 6.905 | 1,732,766 | +0.10(+1.53%) |
Jan 28, 2011 | 6.989 | 6.989 | 6.704 | 6.801 | 3,880,005 | -0.25(-3.61%) |
Jan 27, 2011 | 7.060 | 7.079 | 6.954 | 7.056 | 2,224,187 | -0.08(-1.07%) |
Jan 26, 2011 | 7.165 | 7.225 | 7.026 | 7.132 | 2,374,790 | -0.03(-0.48%) |
Jan 25, 2011 | 7.197 | 7.199 | 7.010 | 7.167 | 2,954,718 | -0.10(-1.34%) |
Jan 24, 2011 | 7.229 | 7.329 | 7.206 | 7.264 | 1,582,815 | +0.04(+0.61%) |
Jan 21, 2011 | 7.403 | 7.421 | 7.199 | 7.220 | 1,584,160 | -0.12(-1.66%) |
Jan 20, 2011 | 7.449 | 7.461 | 7.338 | 7.342 | 1,427,207 | -0.10(-1.31%) |
Jan 19, 2011 | 7.560 | 7.560 | 7.417 | 7.440 | 1,422,353 | -0.08(-1.02%) |
Jan 18, 2011 | 7.428 | 7.613 | 7.424 | 7.516 | 2,707,119 | +0.15(+2.04%) |
Jan 14, 2011 | 7.417 | 7.454 | 7.347 | 7.366 | 2,750,177 | -0.10(-1.36%) |
Jan 13, 2011 | 7.623 | 7.623 | 7.421 | 7.468 | 2,764,961 | -0.20(-2.65%) |
Jan 12, 2011 | 7.717 | 7.768 | 7.660 | 7.671 | 2,226,789 | +0.04(+0.58%) |
Jan 11, 2011 | 7.630 | 7.690 | 7.576 | 7.627 | 1,934,951 | +0.10(+1.29%) |
Jan 10, 2011 | 7.599 | 7.599 | 7.454 | 7.530 | 2,250,586 | -0.18(-2.34%) |
Jan 07, 2011 | 7.812 | 7.928 | 7.632 | 7.710 | 1,462,342 | -0.14(-1.80%) |
Jan 06, 2011 | 7.930 | 7.981 | 7.819 | 7.852 | 1,585,020 | -0.17(-2.16%) |
Jan 05, 2011 | 8.053 | 8.053 | 7.914 | 8.025 | 1,651,322 | -0.04(-0.52%) |
Jan 04, 2011 | 8.240 | 8.314 | 8.062 | 8.067 | 1,556,551 | -0.11(-1.30%) |
Jan 03, 2011 | 8.159 | 8.340 | 8.155 | 8.173 | 6,194,398 | +0.05(+0.63%) |
Dec 31, 2010 | 8.039 | 8.291 | 8.039 | 8.122 | 1,472,366 | +0.09(+1.18%) |
Dec 30, 2010 | 8.090 | 8.180 | 7.935 | 8.027 | 2,774,501 | +0.01(+0.17%) |
Dec 29, 2010 | 8.062 | 8.108 | 7.877 | 8.014 | 6,988,019 | +0.07(+0.84%) |
Dec 28, 2010 | 8.105 | 8.186 | 7.940 | 7.946 | 17,520,164 | -0.17(-2.11%) |
Dec 27, 2010 | 8.128 | 8.150 | 8.082 | 8.117 | 8,711,393 | -0.07(-0.84%) |
Dec 23, 2010 | 8.103 | 8.211 | 8.086 | 8.186 | 3,625,711 | +0.08(+0.98%) |
Dec 22, 2010 | 8.049 | 8.153 | 7.994 | 8.107 | 6,915,641 | +0.08(+0.99%) |
Dec 21, 2010 | 7.926 | 8.051 | 7.926 | 8.028 | 4,035,128 | +0.15(+1.88%) |
Dec 20, 2010 | 7.773 | 7.905 | 7.628 | 7.880 | 20,716,190 | +0.11(+1.48%) |
Dec 17, 2010 | 7.801 | 7.805 | 7.684 | 7.765 | 945,876 | -0.01(-0.13%) |
Dec 16, 2010 | 7.663 | 7.788 | 7.663 | 7.776 | 1,215,161 | +0.14(+1.83%) |
Dec 15, 2010 | 7.738 | 7.773 | 7.634 | 7.636 | 1,088,225 | -0.22(-2.84%) |
Dec 14, 2010 | 7.869 | 7.892 | 7.809 | 7.859 | 705,621 | +0.07(+0.86%) |
Dec 13, 2010 | 7.832 | 7.848 | 7.773 | 7.792 | 940,670 | +0.06(+0.78%) |
Dec 10, 2010 | 7.694 | 7.832 | 7.694 | 7.732 | 1,073,561 | +0.10(+1.28%) |
Dec 09, 2010 | 7.711 | 7.728 | 7.613 | 7.634 | 1,737,269 | -0.18(-2.35%) |
Dec 08, 2010 | 7.794 | 7.832 | 7.755 | 7.817 | 1,219,907 | -0.13(-1.68%) |
Dec 07, 2010 | 7.961 | 8.013 | 7.930 | 7.951 | 1,345,658 | +0.05(+0.61%) |
Dec 06, 2010 | 7.809 | 7.913 | 7.807 | 7.903 | 993,850 | +0.01(+0.18%) |
Dec 03, 2010 | 7.771 | 7.888 | 7.767 | 7.888 | 1,274,234 | +0.03(+0.32%) |
Dec 02, 2010 | 7.757 | 7.884 | 7.738 | 7.863 | 1,182,739 | +0.15(+1.92%) |
Dec 01, 2010 | 7.661 | 7.748 | 7.546 | 7.715 | 1,596,527 | +0.30(+4.05%) |
Nov 30, 2010 | 7.336 | 7.479 | 7.317 | 7.415 | 1,081,809 | +0.01(+0.08%) |
Nov 29, 2010 | 7.475 | 7.478 | 7.300 | 7.409 | 1,261,600 | +0.03(+0.40%) |
Nov 26, 2010 | 7.442 | 7.442 | 7.352 | 7.380 | 837,284 | -0.19(-2.51%) |
Nov 24, 2010 | 7.488 | 7.569 | 7.569 | 7.569 | 1,049,363 | +0.10(+1.40%) |
Nov 23, 2010 | 7.540 | 7.567 | 7.444 | 7.465 | 1,862,866 | -0.20(-2.56%) |
Nov 22, 2010 | 7.676 | 7.690 | 7.609 | 7.661 | 1,210,603 | +0.01(+0.16%) |
Nov 19, 2010 | 7.661 | 7.663 | 7.578 | 7.648 | 1,310,851 | -0.18(-2.29%) |
Nov 18, 2010 | 7.773 | 7.890 | 7.748 | 7.828 | 916,601 | +0.15(+1.98%) |
Nov 17, 2010 | 7.569 | 7.684 | 7.563 | 7.676 | 946,461 | +0.11(+1.46%) |
Nov 16, 2010 | 7.917 | 7.917 | 7.519 | 7.565 | 3,706,866 | -0.43(-5.42%) |
Nov 15, 2010 | 8.074 | 8.107 | 7.990 | 7.999 | 856,617 | -0.05(-0.60%) |
Nov 12, 2010 | 8.151 | 8.163 | 7.963 | 8.046 | 1,460,277 | -0.24(-2.87%) |
Nov 11, 2010 | 8.326 | 8.326 | 8.240 | 8.284 | 1,010,002 | -0.14(-1.63%) |
Nov 10, 2010 | 8.401 | 8.440 | 8.357 | 8.422 | 763,523 | +0.00(+0.05%) |
Nov 09, 2010 | 8.474 | 8.503 | 8.370 | 8.417 | 946,936 | -0.04(-0.49%) |
Nov 08, 2010 | 8.515 | 8.532 | 8.405 | 8.459 | 1,246,620 | -0.05(-0.59%) |
Nov 05, 2010 | 8.511 | 8.526 | 8.409 | 8.509 | 1,457,681 | +0.10(+1.19%) |
Nov 04, 2010 | 8.272 | 8.426 | 8.201 | 8.409 | 2,252,092 | +0.26(+3.17%) |
Nov 03, 2010 | 8.146 | 8.151 | 8.059 | 8.151 | 1,079,684 | +0.01(+0.15%) |
Nov 02, 2010 | 8.094 | 8.151 | 8.078 | 8.138 | 788,441 | +0.08(+1.03%) |
Nov 01, 2010 | 8.038 | 8.084 | 7.996 | 8.055 | 996,350 | +0.10(+1.20%) |
Oct 29, 2010 | 7.957 | 7.992 | 7.923 | 7.959 | 518,935 | +0.02(+0.22%) |
Oct 28, 2010 | 8.003 | 8.007 | 7.909 | 7.942 | 638,947 | -0.01(-0.14%) |
Oct 27, 2010 | 8.044 | 8.053 | 7.901 | 7.953 | 1,034,421 | -0.17(-2.05%) |
Oct 25, 2010 | 8.113 | 8.151 | 8.107 | 8.119 | 1,273,011 | +0.09(+1.09%) |
Oct 22, 2010 | 8.107 | 8.113 | 8.032 | 8.032 | 1,308,946 | -0.12(-1.46%) |
Oct 21, 2010 | 8.067 | 8.190 | 8.067 | 8.151 | 1,686,281 | +0.15(+1.85%) |
Oct 20, 2010 | 7.884 | 8.028 | 7.873 | 8.003 | 969,666 | +0.14(+1.80%) |
Oct 19, 2010 | 7.957 | 8.011 | 7.823 | 7.861 | 2,037,537 | -0.21(-2.66%) |
Oct 18, 2010 | 8.044 | 8.080 | 8.032 | 8.076 | 1,413,987 | +0.03(+0.31%) |
Oct 15, 2010 | 8.086 | 8.092 | 7.976 | 8.051 | 740,947 | -0.07(-0.87%) |
Oct 14, 2010 | 8.182 | 8.190 | 8.061 | 8.121 | 978,673 | -0.08(-1.02%) |
Oct 13, 2010 | 8.136 | 8.242 | 8.113 | 8.205 | 1,496,428 | +0.20(+2.50%) |
Oct 12, 2010 | 8.001 | 8.017 | 7.943 | 8.005 | 1,386,492 | -0.02(-0.21%) |
Oct 11, 2010 | 8.065 | 8.107 | 8.006 | 8.021 | 1,599,862 | +0.01(+0.16%) |
Oct 08, 2010 | 8.009 | 8.028 | 7.840 | 8.009 | 1,536,303 | +0.14(+1.80%) |
Oct 07, 2010 | 7.915 | 7.940 | 7.861 | 7.867 | 1,178,300 | -0.05(-0.61%) |
Oct 06, 2010 | 7.917 | 7.921 | 7.865 | 7.915 | 797,505 | +0.00(+0.03%) |
Oct 05, 2010 | 7.798 | 7.919 | 7.732 | 7.913 | 1,852,723 | +0.16(+2.10%) |
Oct 04, 2010 | 7.625 | 7.755 | 7.617 | 7.751 | 1,048,686 | +0.06(+0.81%) |
Oct 01, 2010 | 7.688 | 7.751 | 7.680 | 7.688 | 1,538,745 | +0.11(+1.43%) |
Sep 30, 2010 | 7.569 | 7.628 | 7.523 | 7.580 | 766,661 | +0.01(+0.19%) |
Sep 29, 2010 | 7.555 | 7.615 | 7.525 | 7.565 | 868,574 | -0.01(-0.19%) |
Sep 28, 2010 | 7.557 | 7.588 | 7.509 | 7.580 | 880,911 | +0.01(+0.08%) |
Sep 27, 2010 | 7.588 | 7.605 | 7.538 | 7.573 | 760,058 | -0.02(-0.27%) |
Sep 24, 2010 | 7.563 | 7.613 | 7.534 | 7.594 | 917,950 | +0.20(+2.76%) |
Sep 23, 2010 | 7.430 | 7.465 | 7.347 | 7.390 | 1,191,909 | -0.12(-1.63%) |
Sep 22, 2010 | 7.640 | 7.659 | 7.505 | 7.513 | 1,362,759 | -0.14(-1.87%) |
Sep 21, 2010 | 7.665 | 7.706 | 7.630 | 7.657 | 954,436 | -0.03(-0.38%) |
Sep 20, 2010 | 7.534 | 7.711 | 7.534 | 7.686 | 1,482,520 | +0.20(+2.64%) |
Sep 17, 2010 | 7.488 | 7.488 | 7.359 | 7.488 | 1,357,444 | +0.08(+1.12%) |
Sep 15, 2010 | 7.384 | 7.420 | 7.372 | 7.405 | 641,038 | +0.04(+0.51%) |
Sep 14, 2010 | 7.370 | 7.413 | 7.359 | 7.368 | 937,461 | -0.04(-0.48%) |
Sep 13, 2010 | 7.280 | 7.420 | 7.280 | 7.403 | 2,109,547 | +0.13(+1.83%) |
Sep 10, 2010 | 7.220 | 7.276 | 7.205 | 7.270 | 1,260,176 | +0.09(+1.30%) |
Sep 09, 2010 | 7.199 | 7.224 | 7.160 | 7.176 | 1,386,027 | +0.02(+0.26%) |
Sep 08, 2010 | 7.095 | 7.172 | 7.093 | 7.158 | 1,406,562 | +0.14(+1.95%) |
Sep 07, 2010 | 7.052 | 7.079 | 7.018 | 7.020 | 993,784 | -0.02(-0.32%) |
Sep 03, 2010 | 6.995 | 7.066 | 6.995 | 7.043 | 791,291 | +0.04(+0.50%) |
Sep 02, 2010 | 6.983 | 7.016 | 6.962 | 7.008 | 640,365 | +0.01(+0.15%) |
Sep 01, 2010 | 6.958 | 7.004 | 6.939 | 6.998 | 773,931 | +0.18(+2.59%) |
Aug 31, 2010 | 6.821 | 6.867 | 6.781 | 6.821 | 5,291 | +0.00(+0.06%) |
Aug 30, 2010 | 6.806 | 6.860 | 6.792 | 6.817 | 1,068,333 | -0.09(-1.26%) |
Aug 27, 2010 | 6.904 | 6.904 | 6.744 | 6.904 | 932,852 | +0.09(+1.28%) |
Aug 26, 2010 | 6.827 | 6.883 | 6.815 | 6.817 | 1,297,831 | -0.02(-0.36%) |
Aug 25, 2010 | 6.798 | 6.852 | 6.761 | 6.842 | 906,156 | -0.03(-0.42%) |
Aug 24, 2010 | 6.842 | 6.902 | 6.842 | 6.871 | 1,037,427 | -0.10(-1.43%) |
Aug 23, 2010 | 7.016 | 7.039 | 6.933 | 6.971 | 1,679,813 | -0.03(-0.42%) |
Aug 20, 2010 | 6.954 | 7.014 | 6.939 | 7.000 | 1,501,386 | +0.06(+0.87%) |
Aug 19, 2010 | 6.966 | 7.000 | 6.919 | 6.939 | 1,184,357 | -0.01(-0.09%) |
Aug 18, 2010 | 6.852 | 6.964 | 6.840 | 6.946 | 1,208,297 | +0.08(+1.18%) |
Aug 17, 2010 | 6.792 | 6.879 | 6.768 | 6.864 | 1,042,685 | +0.11(+1.60%) |
Aug 16, 2010 | 6.736 | 6.798 | 6.682 | 6.756 | 443,495 | -0.00(-0.06%) |
Aug 13, 2010 | 6.761 | 6.767 | 6.671 | 6.761 | 676,168 | +0.09(+1.34%) |
Aug 12, 2010 | 6.603 | 6.692 | 6.603 | 6.671 | 1,615,726 | +0.06(+0.85%) |
Aug 11, 2010 | 6.590 | 6.661 | 6.571 | 6.615 | 721 | -0.17(-2.45%) |
Aug 10, 2010 | 6.729 | 6.808 | 6.704 | 6.781 | 754,238 | -0.07(-0.97%) |
Aug 09, 2010 | 6.829 | 6.858 | 6.796 | 6.848 | 433,639 | +0.05(+0.70%) |
Aug 06, 2010 | 6.800 | 6.800 | 6.707 | 6.800 | 560,120 | +0.01(+0.12%) |
Aug 05, 2010 | 6.715 | 6.823 | 6.692 | 6.792 | 867,779 | -0.02(-0.34%) |
Aug 04, 2010 | 6.734 | 6.829 | 6.734 | 6.815 | 557,681 | +0.08(+1.20%) |
Aug 03, 2010 | 6.742 | 6.752 | 6.663 | 6.734 | 1,033,382 | -0.01(-0.12%) |
Aug 02, 2010 | 6.644 | 6.744 | 6.644 | 6.742 | 718,589 | +0.15(+2.34%) |
Jul 30, 2010 | 6.588 | 6.621 | 6.540 | 6.588 | 503,518 | +0.02(+0.25%) |
Jul 29, 2010 | 6.625 | 6.628 | 6.551 | 6.571 | 542,212 | +0.01(+0.16%) |
Jul 28, 2010 | 6.532 | 6.563 | 6.509 | 6.561 | 601,272 | -0.01(-0.19%) |
Jul 27, 2010 | 6.598 | 6.611 | 6.563 | 6.573 | 449,629 | -0.02(-0.38%) |
Jul 26, 2010 | 6.511 | 6.598 | 6.499 | 6.598 | 430,493 | -0.01(-0.15%) |
Jul 23, 2010 | 6.569 | 6.611 | 6.519 | 6.608 | 573,329 | +0.02(+0.31%) |
Jul 22, 2010 | 6.561 | 6.588 | 6.542 | 6.588 | 774,379 | +0.16(+2.46%) |
Jul 21, 2010 | 6.486 | 6.511 | 6.415 | 6.430 | 1,298,105 | -0.05(-0.77%) |
Jul 20, 2010 | 6.376 | 6.480 | 6.322 | 6.480 | 849,832 | +0.06(+1.00%) |
Jul 19, 2010 | 6.411 | 6.470 | 6.376 | 6.415 | 726,969 | +0.02(+0.33%) |
Jul 16, 2010 | 6.395 | 6.434 | 6.359 | 6.395 | 666,850 | -0.07(-1.16%) |
Jul 15, 2010 | 6.422 | 6.486 | 6.386 | 6.470 | 552,328 | -0.02(-0.26%) |
Jul 14, 2010 | 6.490 | 6.505 | 6.434 | 6.486 | 531,990 | -0.04(-0.64%) |
Jul 13, 2010 | 6.526 | 6.573 | 6.478 | 6.528 | 1,443 | +0.07(+1.09%) |
Jul 12, 2010 | 6.442 | 6.513 | 6.442 | 6.457 | 728,037 | -0.02(-0.26%) |
Jul 09, 2010 | 6.474 | 6.486 | 6.395 | 6.474 | 769,766 | +0.07(+1.14%) |
Jul 08, 2010 | 6.407 | 6.413 | 6.332 | 6.401 | 519,728 | +0.01(+0.13%) |
Jul 07, 2010 | 6.218 | 6.401 | 6.218 | 6.393 | 613,403 | +0.12(+1.89%) |
Jul 06, 2010 | 6.312 | 6.355 | 6.245 | 6.274 | 719,748 | +0.01(+0.23%) |
Jul 02, 2010 | 6.260 | 6.289 | 6.203 | 6.260 | 526,516 | -0.03(-0.53%) |
Jul 01, 2010 | 6.264 | 6.314 | 6.191 | 6.293 | 1,159,060 | +0.00(+0.07%) |
Jun 30, 2010 | 6.282 | 6.411 | 6.274 | 6.289 | 1,506,990 | +0.04(+0.70%) |
Jun 29, 2010 | 6.266 | 6.270 | 6.187 | 6.245 | 948,673 | -0.14(-2.25%) |
Jun 25, 2010 | 6.388 | 6.411 | 6.316 | 6.388 | 605,904 | +0.08(+1.22%) |
Jun 24, 2010 | 6.343 | 6.343 | 6.255 | 6.312 | 718,248 | -0.04(-0.69%) |
Jun 23, 2010 | 6.318 | 6.394 | 6.318 | 6.355 | 541,129 | +0.00(+0.07%) |
Jun 22, 2010 | 6.391 | 6.430 | 6.320 | 6.351 | 824,093 | -0.10(-1.55%) |
Jun 21, 2010 | 6.436 | 6.497 | 6.411 | 6.451 | 1,163,134 | +0.12(+1.84%) |
Jun 18, 2010 | 6.334 | 6.359 | 6.295 | 6.334 | 355,141 | +0.02(+0.40%) |
Jun 17, 2010 | 6.353 | 6.353 | 6.274 | 6.309 | 479,476 | -0.03(-0.49%) |
Jun 16, 2010 | 6.260 | 6.341 | 6.226 | 6.341 | 531,898 | -0.02(-0.26%) |
Jun 15, 2010 | 6.264 | 6.366 | 6.264 | 6.357 | 538,248 | +0.12(+1.93%) |
Jun 14, 2010 | 6.239 | 6.309 | 6.195 | 6.237 | 1,680,664 | +0.08(+1.28%) |
Jun 11, 2010 | 6.129 | 6.170 | 6.037 | 6.158 | 677,346 | +0.02(+0.30%) |
Jun 10, 2010 | 6.039 | 6.151 | 6.039 | 6.139 | 845,609 | +0.20(+3.32%) |
Jun 09, 2010 | 5.971 | 6.068 | 5.896 | 5.941 | 733,208 | -0.01(-0.14%) |
Jun 08, 2010 | 5.865 | 5.960 | 5.833 | 5.950 | 674,080 | +0.07(+1.17%) |
Jun 07, 2010 | 5.923 | 6.041 | 5.850 | 5.881 | 1,408,606 | -0.08(-1.33%) |
Jun 04, 2010 | 5.960 | 6.058 | 5.941 | 5.960 | 1,129,780 | -0.14(-2.28%) |
Jun 03, 2010 | 6.112 | 6.172 | 6.045 | 6.099 | 795,077 | +0.00(+0.00%) |
Jun 02, 2010 | 5.956 | 6.116 | 5.939 | 6.099 | 1,270,927 | +0.21(+3.49%) |
Jun 01, 2010 | 5.850 | 5.987 | 5.850 | 5.894 | 895,515 | -0.06(-1.01%) |
May 28, 2010 | 5.954 | 6.010 | 5.946 | 5.954 | 1,288,710 | +0.02(+0.42%) |
May 27, 2010 | 5.817 | 5.962 | 5.817 | 5.929 | 980,426 | +0.22(+3.90%) |
May 26, 2010 | 5.831 | 5.831 | 5.675 | 5.707 | 1,792,849 | -0.01(-0.11%) |
May 25, 2010 | 5.582 | 5.713 | 5.532 | 5.713 | 1,567,580 | -0.12(-2.10%) |
May 24, 2010 | 5.862 | 5.935 | 5.835 | 5.835 | 730,100 | -0.08(-1.34%) |
May 21, 2010 | 5.719 | 5.914 | 5.696 | 5.914 | 1,229,530 | +0.14(+2.34%) |
May 20, 2010 | 5.765 | 5.854 | 5.738 | 5.779 | 1,788,077 | -0.21(-3.51%) |
May 19, 2010 | 6.052 | 6.143 | 5.925 | 5.989 | 1,623,514 | -0.16(-2.67%) |
May 18, 2010 | 6.266 | 6.341 | 6.133 | 6.154 | 607,804 | -0.10(-1.60%) |
May 17, 2010 | 6.278 | 6.309 | 6.118 | 6.253 | 908,633 | -0.07(-1.05%) |
May 14, 2010 | 6.320 | 6.336 | 6.214 | 6.320 | 1,591,309 | -0.10(-1.52%) |
May 13, 2010 | 6.478 | 6.490 | 6.393 | 6.418 | 562,698 | -0.06(-0.93%) |
May 12, 2010 | 6.382 | 6.497 | 6.382 | 6.478 | 408,679 | +0.06(+0.91%) |
May 11, 2010 | 6.482 | 6.515 | 6.413 | 6.420 | 991,311 | -0.06(-0.87%) |
May 10, 2010 | 6.403 | 6.486 | 6.400 | 6.476 | 1,610,617 | +0.39(+6.35%) |
May 07, 2010 | 6.218 | 6.218 | 6.035 | 6.089 | 2,652,952 | -0.11(-1.74%) |
May 06, 2010 | 6.324 | 6.345 | 5.717 | 6.197 | 962 | -0.09(-1.42%) |
May 05, 2010 | 6.309 | 6.425 | 6.274 | 6.287 | 2,167,852 | -0.08(-1.31%) |
May 04, 2010 | 6.584 | 6.640 | 6.353 | 6.370 | 2,232,439 | -0.37(-5.52%) |
May 03, 2010 | 6.632 | 6.754 | 6.628 | 6.742 | 553,342 | +0.09(+1.28%) |
Apr 30, 2010 | 6.767 | 6.767 | 6.648 | 6.657 | 681,868 | -0.09(-1.36%) |
Apr 29, 2010 | 6.709 | 6.748 | 6.684 | 6.748 | 847,124 | +0.06(+0.96%) |
Apr 28, 2010 | 6.648 | 6.723 | 6.644 | 6.684 | 732,472 | +0.04(+0.53%) |
Apr 27, 2010 | 6.756 | 6.758 | 6.636 | 6.648 | 81,365 | -0.12(-1.73%) |
Apr 26, 2010 | 6.810 | 6.815 | 6.723 | 6.765 | 756,061 | -0.05(-0.67%) |
Apr 23, 2010 | 6.744 | 6.840 | 6.725 | 6.810 | 1,014,199 | +0.04(+0.65%) |
Apr 22, 2010 | 6.638 | 6.769 | 6.621 | 6.767 | 634,982 | +0.10(+1.53%) |
Apr 21, 2010 | 6.675 | 6.683 | 6.613 | 6.665 | 875,149 | -0.05(-0.71%) |
Apr 20, 2010 | 6.652 | 6.715 | 6.652 | 6.713 | 481 | +0.07(+1.03%) |
Apr 19, 2010 | 6.484 | 6.655 | 6.420 | 6.644 | 1,542,519 | +0.04(+0.57%) |
Apr 16, 2010 | 6.709 | 6.723 | 6.590 | 6.607 | 1,129,582 | -0.17(-2.46%) |
Apr 15, 2010 | 6.823 | 6.831 | 6.742 | 6.773 | 704,553 | -0.10(-1.51%) |
Apr 14, 2010 | 6.844 | 6.877 | 6.800 | 6.877 | 799,618 | +0.09(+1.35%) |
Apr 13, 2010 | 6.783 | 6.827 | 6.715 | 6.785 | 578,635 | -0.04(-0.52%) |
Apr 12, 2010 | 6.846 | 6.848 | 6.788 | 6.821 | 754,046 | -0.00(-0.06%) |
Apr 09, 2010 | 6.813 | 6.842 | 6.788 | 6.825 | 588,732 | +0.05(+0.74%) |
Apr 08, 2010 | 6.694 | 6.798 | 6.661 | 6.775 | 880,526 | +0.01(+0.18%) |
Apr 07, 2010 | 6.819 | 6.840 | 6.761 | 6.763 | 801,720 | -0.06(-0.82%) |
Apr 06, 2010 | 6.777 | 6.856 | 6.767 | 6.819 | 1,621,551 | +0.01(+0.15%) |
Apr 05, 2010 | 6.673 | 6.813 | 6.673 | 6.808 | 1,591,463 | +0.16(+2.38%) |