Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.499 | 6.612 | 6.465 | 6.578 | 20,886,982 | +0.06(+0.87%) |
Apr 28, 2011 | 6.652 | 6.720 | 6.445 | 6.521 | 34,897,452 | -0.31(-4.56%) |
Apr 27, 2011 | 6.555 | 6.853 | 6.516 | 6.833 | 31,507,078 | +0.31(+4.78%) |
Apr 26, 2011 | 6.487 | 6.538 | 6.414 | 6.521 | 19,241,788 | +0.05(+0.79%) |
Apr 25, 2011 | 6.550 | 6.578 | 6.470 | 6.470 | 8,003,107 | -0.11(-1.72%) |
Apr 21, 2011 | 6.578 | 6.589 | 6.408 | 6.584 | 4,889,029 | +0.06(+0.96%) |
Apr 20, 2011 | 6.601 | 6.640 | 6.499 | 6.521 | 14,897,370 | +0.01(+0.09%) |
Apr 19, 2011 | 6.595 | 6.714 | 6.493 | 6.516 | 14,199,991 | -0.03(-0.43%) |
Apr 18, 2011 | 6.442 | 6.601 | 6.368 | 6.544 | 8,394,047 | -0.04(-0.60%) |
Apr 15, 2011 | 6.493 | 6.606 | 6.414 | 6.584 | 8,377,987 | +0.11(+1.66%) |
Apr 14, 2011 | 6.538 | 6.584 | 6.436 | 6.476 | 8,648,032 | -0.07(-1.04%) |
Apr 13, 2011 | 6.606 | 6.618 | 6.499 | 6.544 | 15,994,726 | +0.01(+0.09%) |
Apr 12, 2011 | 6.567 | 6.567 | 6.419 | 6.538 | 10,106,657 | -0.02(-0.35%) |
Apr 11, 2011 | 6.725 | 6.725 | 6.544 | 6.561 | 10,244,327 | -0.14(-2.12%) |
Apr 08, 2011 | 6.890 | 6.918 | 6.686 | 6.703 | 9,493,786 | -0.16(-2.39%) |
Apr 07, 2011 | 6.850 | 6.930 | 6.844 | 6.867 | 7,242,629 | +0.10(+1.42%) |
Apr 06, 2011 | 6.833 | 6.873 | 6.771 | 6.771 | 11,598,886 | -0.01(-0.08%) |
Apr 05, 2011 | 6.833 | 6.844 | 6.742 | 6.776 | 14,949,045 | -0.06(-0.83%) |
Apr 04, 2011 | 6.986 | 6.992 | 6.799 | 6.833 | 16,436,436 | -0.17(-2.43%) |
Apr 01, 2011 | 7.071 | 7.145 | 6.983 | 7.003 | 15,675,996 | +0.05(+0.73%) |
Mar 31, 2011 | 6.947 | 6.992 | 6.867 | 6.952 | 17,366,792 | +0.08(+1.16%) |
Mar 30, 2011 | 6.697 | 6.901 | 6.691 | 6.873 | 12,715,654 | +0.22(+3.24%) |
Mar 29, 2011 | 6.640 | 6.686 | 6.618 | 6.657 | 4,285,332 | -0.02(-0.34%) |
Mar 28, 2011 | 6.657 | 6.737 | 6.635 | 6.680 | 4,761,643 | -0.05(-0.67%) |
Mar 25, 2011 | 6.856 | 6.867 | 6.708 | 6.725 | 5,943,033 | -0.12(-1.74%) |
Mar 24, 2011 | 6.862 | 6.907 | 6.805 | 6.844 | 6,984,800 | -0.02(-0.25%) |
Mar 23, 2011 | 6.737 | 6.887 | 6.703 | 6.862 | 8,782,355 | +0.07(+1.00%) |
Mar 22, 2011 | 6.646 | 6.839 | 6.618 | 6.793 | 12,872,484 | +0.16(+2.42%) |
Mar 21, 2011 | 6.618 | 6.669 | 6.603 | 6.633 | 10,122,825 | +0.11(+1.72%) |
Mar 18, 2011 | 6.527 | 6.595 | 6.499 | 6.521 | 14,655,924 | +0.06(+0.88%) |
Mar 17, 2011 | 6.686 | 6.720 | 6.419 | 6.465 | 10,063,587 | -0.12(-1.77%) |
Mar 16, 2011 | 6.720 | 6.742 | 6.510 | 6.581 | 11,736,143 | -0.10(-1.49%) |
Mar 15, 2011 | 6.635 | 6.703 | 6.629 | 6.680 | 9,032,440 | -0.02(-0.25%) |
Mar 14, 2011 | 6.606 | 6.720 | 6.595 | 6.697 | 5,800,839 | +0.10(+1.55%) |
Mar 11, 2011 | 6.561 | 6.725 | 6.521 | 6.595 | 11,676,313 | +0.00(+0.00%) |
Mar 10, 2011 | 6.606 | 6.691 | 6.521 | 6.595 | 7,378,491 | -0.20(-2.92%) |
Mar 09, 2011 | 6.771 | 6.827 | 6.714 | 6.793 | 6,477,415 | +0.04(+0.59%) |
Mar 08, 2011 | 6.788 | 6.844 | 6.657 | 6.754 | 7,065,716 | -0.06(-0.92%) |
Mar 07, 2011 | 6.930 | 6.930 | 6.728 | 6.816 | 6,950,709 | -0.05(-0.74%) |
Mar 04, 2011 | 6.944 | 7.003 | 6.793 | 6.867 | 11,267,331 | -0.03(-0.49%) |
Mar 03, 2011 | 6.844 | 6.935 | 6.793 | 6.901 | 10,048,677 | +0.15(+2.18%) |
Mar 02, 2011 | 6.765 | 6.850 | 6.731 | 6.754 | 8,558,709 | -0.01(-0.08%) |
Mar 01, 2011 | 6.964 | 6.981 | 6.720 | 6.759 | 9,297,442 | -0.15(-2.13%) |
Feb 28, 2011 | 6.862 | 6.958 | 6.833 | 6.907 | 8,591,867 | +0.10(+1.50%) |
Feb 25, 2011 | 6.799 | 6.839 | 6.635 | 6.805 | 7,689,495 | +0.01(+0.08%) |
Feb 24, 2011 | 6.862 | 6.867 | 6.697 | 6.799 | 9,121,897 | +0.06(+0.84%) |
Feb 23, 2011 | 6.708 | 6.788 | 6.635 | 6.742 | 8,248,422 | +0.00(+0.00%) |
Feb 22, 2011 | 6.924 | 6.947 | 6.691 | 6.742 | 12,982,649 | -0.36(-5.03%) |
Feb 18, 2011 | 7.060 | 7.122 | 7.037 | 7.100 | 9,362,151 | +0.10(+1.38%) |
Feb 17, 2011 | 6.992 | 7.026 | 6.969 | 7.003 | 11,906,984 | -0.03(-0.48%) |
Feb 16, 2011 | 6.992 | 7.168 | 6.975 | 7.037 | 19,090,998 | +0.10(+1.39%) |
Feb 15, 2011 | 6.697 | 6.952 | 6.680 | 6.941 | 14,512,027 | +0.22(+3.29%) |
Feb 14, 2011 | 6.663 | 6.793 | 6.629 | 6.720 | 9,607,984 | +0.02(+0.34%) |
Feb 11, 2011 | 6.544 | 6.822 | 6.487 | 6.697 | 21,041,594 | +0.12(+1.81%) |
Feb 10, 2011 | 6.380 | 6.629 | 6.380 | 6.578 | 23,509,192 | +0.17(+2.65%) |
Feb 09, 2011 | 6.391 | 6.453 | 6.328 | 6.408 | 15,017,243 | -0.13(-1.99%) |
Feb 08, 2011 | 6.453 | 6.555 | 6.431 | 6.538 | 19,258,662 | +0.14(+2.22%) |
Feb 07, 2011 | 6.215 | 6.453 | 6.181 | 6.397 | 10,773,560 | +0.06(+0.98%) |
Feb 04, 2011 | 6.289 | 6.368 | 6.158 | 6.334 | 24,331,242 | -0.06(-0.98%) |
Feb 03, 2011 | 6.419 | 6.448 | 6.300 | 6.397 | 16,782,270 | -0.13(-2.00%) |
Feb 02, 2011 | 6.697 | 6.731 | 6.521 | 6.527 | 9,038,340 | -0.27(-4.00%) |
Feb 01, 2011 | 6.657 | 6.850 | 6.623 | 6.799 | 16,792,896 | +0.22(+3.36%) |
Jan 31, 2011 | 6.674 | 6.674 | 6.510 | 6.578 | 24,913,154 | -0.02(-0.26%) |
Jan 28, 2011 | 6.856 | 6.856 | 6.499 | 6.595 | 31,581,680 | -0.26(-3.80%) |
Jan 27, 2011 | 7.009 | 7.049 | 6.856 | 6.856 | 12,694,077 | -0.09(-1.23%) |
Jan 26, 2011 | 7.003 | 7.003 | 6.907 | 6.941 | 8,804,578 | -0.08(-1.13%) |
Jan 25, 2011 | 7.139 | 7.173 | 6.907 | 7.020 | 12,623,231 | -0.14(-1.90%) |
Jan 24, 2011 | 7.105 | 7.179 | 7.066 | 7.156 | 10,944,092 | +0.02(+0.32%) |
Jan 21, 2011 | 7.117 | 7.185 | 7.083 | 7.134 | 22,736,380 | +0.16(+2.28%) |
Jan 20, 2011 | 7.162 | 7.202 | 6.941 | 6.975 | 19,632,504 | -0.28(-3.83%) |
Jan 19, 2011 | 7.525 | 7.536 | 7.230 | 7.253 | 14,260,903 | -0.30(-3.98%) |
Jan 18, 2011 | 7.587 | 7.604 | 7.514 | 7.553 | 9,665,868 | -0.04(-0.52%) |
Jan 14, 2011 | 7.536 | 7.616 | 7.474 | 7.593 | 8,963,989 | +0.01(+0.15%) |
Jan 13, 2011 | 7.633 | 7.678 | 7.533 | 7.582 | 5,894,958 | -0.01(-0.15%) |
Jan 12, 2011 | 7.576 | 7.627 | 7.494 | 7.593 | 9,145,502 | +0.15(+2.06%) |
Jan 11, 2011 | 7.412 | 7.451 | 7.355 | 7.440 | 10,943,184 | +0.07(+0.92%) |
Jan 10, 2011 | 7.247 | 7.395 | 7.139 | 7.372 | 9,654,393 | +0.04(+0.54%) |
Jan 07, 2011 | 7.468 | 7.468 | 7.214 | 7.332 | 9,396,972 | -0.09(-1.15%) |
Jan 06, 2011 | 7.548 | 7.576 | 7.412 | 7.417 | 9,347,078 | -0.16(-2.17%) |
Jan 05, 2011 | 7.633 | 7.695 | 7.502 | 7.582 | 11,248,366 | -0.11(-1.44%) |
Jan 04, 2011 | 7.786 | 7.811 | 7.559 | 7.692 | 6,746,214 | -0.07(-0.91%) |
Jan 03, 2011 | 7.814 | 7.928 | 7.689 | 7.763 | 4,528,030 | +0.05(+0.66%) |
Dec 31, 2010 | 7.735 | 7.752 | 7.661 | 7.712 | 2,534,473 | +0.02(+0.22%) |
Dec 30, 2010 | 7.678 | 7.763 | 7.587 | 7.695 | 5,992,386 | +0.06(+0.82%) |
Dec 29, 2010 | 7.480 | 7.655 | 7.468 | 7.633 | 7,237,760 | +0.15(+1.97%) |
Dec 28, 2010 | 7.480 | 7.548 | 7.468 | 7.485 | 6,205,054 | +0.03(+0.38%) |
Dec 27, 2010 | 7.395 | 7.491 | 7.395 | 7.457 | 3,433,681 | -0.14(-1.79%) |
Dec 23, 2010 | 7.491 | 7.627 | 7.463 | 7.593 | 4,715,257 | +0.11(+1.44%) |
Dec 22, 2010 | 7.332 | 7.531 | 7.315 | 7.485 | 6,664,883 | +0.10(+1.38%) |
Dec 21, 2010 | 7.321 | 7.397 | 7.281 | 7.383 | 5,335,918 | +0.17(+2.36%) |
Dec 20, 2010 | 7.378 | 7.417 | 7.213 | 7.213 | 7,495,528 | -0.14(-1.93%) |
Dec 17, 2010 | 7.372 | 7.429 | 7.298 | 7.355 | 5,557,352 | -0.01(-0.15%) |
Dec 16, 2010 | 7.361 | 7.372 | 7.247 | 7.366 | 6,398,768 | +0.07(+1.01%) |
Dec 15, 2010 | 7.508 | 7.531 | 7.281 | 7.292 | 13,612,739 | -0.22(-2.87%) |
Dec 14, 2010 | 7.633 | 7.695 | 7.497 | 7.508 | 7,053,847 | -0.12(-1.56%) |
Dec 13, 2010 | 7.531 | 7.718 | 7.525 | 7.627 | 9,052,915 | +0.01(+0.15%) |
Dec 10, 2010 | 7.553 | 7.621 | 7.502 | 7.616 | 9,767,144 | +0.09(+1.21%) |
Dec 09, 2010 | 7.440 | 7.599 | 7.361 | 7.525 | 14,632,246 | +0.10(+1.38%) |
Dec 08, 2010 | 7.440 | 7.451 | 7.332 | 7.423 | 11,106,013 | +0.00(+0.00%) |
Dec 07, 2010 | 7.616 | 7.621 | 7.406 | 7.423 | 6,676,968 | -0.07(-0.91%) |
Dec 06, 2010 | 7.491 | 7.599 | 7.451 | 7.491 | 5,879,425 | -0.06(-0.83%) |
Dec 03, 2010 | 7.667 | 7.736 | 7.522 | 7.553 | 8,182,656 | -0.27(-3.48%) |
Dec 02, 2010 | 7.774 | 7.899 | 7.746 | 7.826 | 9,962,787 | +0.08(+1.02%) |
Dec 01, 2010 | 7.582 | 7.786 | 7.570 | 7.746 | 15,899,513 | +0.35(+4.67%) |
Nov 30, 2010 | 7.315 | 7.406 | 7.236 | 7.400 | 13,294,634 | -0.03(-0.38%) |
Nov 29, 2010 | 7.366 | 7.440 | 7.270 | 7.429 | 9,824,900 | +0.00(+0.00%) |
Nov 26, 2010 | 7.610 | 7.633 | 7.412 | 7.429 | 11,917,454 | -0.32(-4.10%) |
Nov 24, 2010 | 7.701 | 7.746 | 7.746 | 7.746 | 6,107,076 | +0.18(+2.32%) |
Nov 23, 2010 | 7.610 | 7.633 | 7.463 | 7.570 | 11,595,498 | -0.18(-2.27%) |
Nov 22, 2010 | 7.854 | 7.854 | 7.582 | 7.746 | 10,156,632 | -0.16(-2.08%) |
Nov 19, 2010 | 7.996 | 7.996 | 7.823 | 7.911 | 6,147,773 | -0.14(-1.76%) |
Nov 18, 2010 | 7.877 | 8.067 | 7.837 | 8.052 | 7,273,673 | +0.30(+3.88%) |
Nov 17, 2010 | 7.780 | 7.928 | 7.706 | 7.752 | 5,513,659 | +0.02(+0.22%) |
Nov 16, 2010 | 8.007 | 8.018 | 7.644 | 7.735 | 9,559,672 | -0.35(-4.35%) |
Nov 15, 2010 | 8.081 | 8.215 | 8.064 | 8.086 | 3,751,314 | +0.05(+0.64%) |
Nov 12, 2010 | 8.035 | 8.137 | 7.996 | 8.035 | 4,963,914 | -0.08(-0.98%) |
Nov 11, 2010 | 8.149 | 8.188 | 8.018 | 8.115 | 10,589,913 | -0.15(-1.85%) |
Nov 10, 2010 | 8.234 | 8.325 | 8.081 | 8.268 | 13,140,350 | +0.03(+0.34%) |
Nov 09, 2010 | 8.546 | 8.563 | 8.154 | 8.239 | 33,089,072 | -0.37(-4.28%) |
Nov 08, 2010 | 8.591 | 8.855 | 8.534 | 8.608 | 8,914,274 | -0.07(-0.78%) |
Nov 05, 2010 | 8.704 | 8.756 | 8.583 | 8.676 | 9,077,694 | -0.14(-1.61%) |
Nov 04, 2010 | 8.489 | 8.880 | 8.478 | 8.818 | 11,862,682 | +0.39(+4.64%) |
Nov 03, 2010 | 8.239 | 8.483 | 8.149 | 8.427 | 9,576,806 | +0.27(+3.27%) |
Nov 02, 2010 | 8.268 | 8.302 | 8.018 | 8.160 | 7,399,062 | +0.01(+0.14%) |
Nov 01, 2010 | 8.296 | 8.330 | 8.064 | 8.149 | 7,542,800 | -0.01(-0.14%) |
Oct 29, 2010 | 8.319 | 8.330 | 8.109 | 8.160 | 7,809,950 | -0.16(-1.98%) |
Oct 28, 2010 | 8.234 | 8.466 | 8.171 | 8.325 | 10,851,494 | +0.02(+0.20%) |
Oct 27, 2010 | 8.268 | 8.336 | 8.177 | 8.308 | 5,223,499 | -0.03(-0.41%) |
Oct 25, 2010 | 8.171 | 8.404 | 8.154 | 8.342 | 12,766,345 | +0.19(+2.37%) |
Oct 22, 2010 | 8.183 | 8.245 | 8.120 | 8.149 | 4,956,925 | -0.01(-0.07%) |
Oct 21, 2010 | 8.177 | 8.364 | 8.047 | 8.154 | 13,405,751 | -0.08(-0.96%) |
Oct 20, 2010 | 8.319 | 8.387 | 8.222 | 8.234 | 10,072,543 | -0.04(-0.48%) |
Oct 19, 2010 | 8.245 | 8.502 | 8.188 | 8.274 | 10,466,000 | -0.17(-2.01%) |
Oct 18, 2010 | 8.404 | 8.512 | 8.279 | 8.444 | 11,297,692 | -0.09(-1.06%) |
Oct 15, 2010 | 8.557 | 8.619 | 8.444 | 8.534 | 8,147,760 | +0.02(+0.27%) |
Oct 14, 2010 | 8.631 | 8.676 | 8.495 | 8.512 | 11,644,292 | -0.19(-2.21%) |
Oct 13, 2010 | 8.625 | 8.812 | 8.512 | 8.704 | 11,441,289 | +0.14(+1.59%) |
Oct 12, 2010 | 8.410 | 8.585 | 8.347 | 8.568 | 7,601,594 | +0.13(+1.55%) |
Oct 11, 2010 | 8.517 | 8.529 | 8.393 | 8.438 | 10,878,944 | -0.09(-1.06%) |
Oct 08, 2010 | 8.529 | 8.580 | 8.239 | 8.529 | 8,887,275 | +0.23(+2.73%) |
Oct 07, 2010 | 8.325 | 8.342 | 8.239 | 8.302 | 5,272 | +0.14(+1.67%) |
Oct 06, 2010 | 8.268 | 8.325 | 8.149 | 8.166 | 11,907,266 | -0.13(-1.57%) |
Oct 05, 2010 | 7.990 | 8.308 | 7.967 | 8.296 | 4,408 | +0.31(+3.91%) |
Oct 04, 2010 | 7.888 | 7.984 | 7.848 | 7.984 | 7,208,178 | +0.01(+0.14%) |
Oct 01, 2010 | 7.973 | 8.001 | 7.814 | 7.973 | 17,702,498 | +0.16(+2.11%) |
Sep 30, 2010 | 7.525 | 7.814 | 7.474 | 7.809 | 11,897,451 | +0.35(+4.71%) |
Sep 29, 2010 | 7.338 | 7.468 | 7.287 | 7.457 | 12,751,911 | +0.10(+1.39%) |
Sep 28, 2010 | 7.253 | 7.372 | 7.207 | 7.355 | 7,763,187 | +0.10(+1.41%) |
Sep 27, 2010 | 7.349 | 7.372 | 7.134 | 7.253 | 7,272,599 | -0.01(-0.16%) |
Sep 24, 2010 | 7.213 | 7.355 | 7.190 | 7.264 | 102,857,120 | +0.07(+0.95%) |
Sep 23, 2010 | 7.230 | 7.241 | 7.168 | 7.196 | 14,474,539 | -0.02(-0.24%) |
Sep 22, 2010 | 7.355 | 7.366 | 7.207 | 7.213 | 11,400,267 | -0.08(-1.09%) |
Sep 21, 2010 | 7.395 | 7.395 | 7.253 | 7.292 | 10,972,956 | -0.05(-0.69%) |
Sep 20, 2010 | 7.332 | 7.395 | 7.275 | 7.344 | 14,934,365 | +0.05(+0.70%) |
Sep 17, 2010 | 7.292 | 7.315 | 7.230 | 7.292 | 21,965,424 | +0.21(+2.96%) |
Sep 15, 2010 | 7.037 | 7.083 | 6.952 | 7.083 | 10,582,411 | -0.15(-2.12%) |
Sep 14, 2010 | 7.389 | 7.400 | 7.230 | 7.236 | 26,576,278 | -0.11(-1.54%) |
Sep 13, 2010 | 7.258 | 7.395 | 7.253 | 7.349 | 11,406,570 | +0.18(+2.45%) |
Sep 10, 2010 | 7.230 | 7.230 | 7.117 | 7.173 | 3,462,531 | -0.01(-0.16%) |
Sep 09, 2010 | 7.253 | 7.253 | 7.156 | 7.185 | 3,977,398 | -0.02(-0.24%) |
Sep 08, 2010 | 7.054 | 7.213 | 7.020 | 7.202 | 8,747,434 | +0.29(+4.27%) |
Sep 07, 2010 | 7.151 | 7.151 | 6.890 | 6.907 | 7,247,088 | -0.24(-3.33%) |
Sep 03, 2010 | 7.281 | 7.307 | 7.145 | 7.145 | 5,945,924 | -0.06(-0.87%) |
Sep 02, 2010 | 7.258 | 7.264 | 7.139 | 7.207 | 7,943,000 | -0.06(-0.78%) |
Sep 01, 2010 | 7.292 | 7.344 | 7.236 | 7.264 | 15,278,932 | +0.12(+1.67%) |
Aug 31, 2010 | 7.151 | 7.230 | 7.071 | 7.145 | 47,437 | +0.15(+2.11%) |
Aug 30, 2010 | 7.060 | 7.083 | 6.947 | 6.998 | 6,977,348 | -0.03(-0.40%) |
Aug 27, 2010 | 6.952 | 7.117 | 6.884 | 7.026 | 14,522,199 | -0.10(-1.35%) |
Aug 26, 2010 | 7.122 | 7.247 | 6.935 | 7.122 | 176 | -0.02(-0.32%) |
Aug 25, 2010 | 7.185 | 7.247 | 7.071 | 7.145 | 14,520,918 | -0.11(-1.49%) |
Aug 24, 2010 | 7.247 | 7.287 | 7.185 | 7.253 | 1,375 | -0.10(-1.39%) |
Aug 23, 2010 | 7.389 | 7.434 | 7.355 | 7.355 | 11,378,783 | -0.01(-0.08%) |
Aug 20, 2010 | 7.383 | 7.429 | 7.349 | 7.361 | 5,441,161 | -0.09(-1.14%) |
Aug 19, 2010 | 7.468 | 7.531 | 7.417 | 7.446 | 4,232,772 | -0.05(-0.68%) |
Aug 18, 2010 | 7.463 | 7.593 | 7.463 | 7.497 | 3,514,592 | -0.04(-0.53%) |
Aug 17, 2010 | 7.497 | 7.593 | 7.383 | 7.536 | 4,731,492 | +0.11(+1.45%) |
Aug 16, 2010 | 7.281 | 7.440 | 7.213 | 7.429 | 3,290,602 | +0.19(+2.66%) |
Aug 13, 2010 | 7.236 | 7.321 | 7.179 | 7.236 | 9,706,064 | -0.06(-0.78%) |
Aug 12, 2010 | 7.083 | 7.338 | 6.947 | 7.292 | 4,618,521 | +0.09(+1.26%) |
Aug 11, 2010 | 7.372 | 7.372 | 7.139 | 7.202 | 6,141,405 | -0.28(-3.71%) |
Aug 10, 2010 | 7.451 | 7.542 | 7.412 | 7.480 | 3,784,645 | -0.05(-0.68%) |
Aug 09, 2010 | 7.446 | 7.576 | 7.446 | 7.531 | 2,695,256 | +0.10(+1.30%) |
Aug 06, 2010 | 7.434 | 7.548 | 7.236 | 7.434 | 5,621,953 | -0.06(-0.76%) |
Aug 05, 2010 | 7.485 | 7.559 | 7.440 | 7.491 | 6,252,339 | +0.03(+0.38%) |
Aug 04, 2010 | 7.451 | 7.542 | 7.406 | 7.463 | 7,858,720 | -0.06(-0.83%) |
Aug 03, 2010 | 7.559 | 7.593 | 7.400 | 7.525 | 9,429,855 | -0.12(-1.56%) |
Aug 02, 2010 | 7.678 | 7.706 | 7.565 | 7.644 | 8,856,233 | +0.09(+1.20%) |
Jul 30, 2010 | 7.553 | 7.740 | 7.298 | 7.553 | 17,414,296 | +0.12(+1.60%) |
Jul 29, 2010 | 7.599 | 7.650 | 7.423 | 7.434 | 11,231,400 | +0.05(+0.61%) |
Jul 28, 2010 | 7.315 | 7.447 | 7.292 | 7.389 | 6,772,426 | +0.03(+0.39%) |
Jul 27, 2010 | 7.327 | 7.434 | 7.275 | 7.361 | 9,048,119 | +0.09(+1.25%) |
Jul 26, 2010 | 7.304 | 7.355 | 7.213 | 7.270 | 14,965,342 | -0.07(-1.00%) |
Jul 23, 2010 | 7.219 | 7.378 | 7.219 | 7.344 | 11,527,533 | +0.01(+0.08%) |
Jul 22, 2010 | 7.298 | 7.372 | 7.207 | 7.338 | 18,536,862 | +0.17(+2.37%) |
Jul 21, 2010 | 7.196 | 7.247 | 7.066 | 7.168 | 19,799,472 | +0.20(+2.93%) |
Jul 20, 2010 | 6.731 | 6.975 | 6.697 | 6.964 | 6,683,019 | +0.19(+2.85%) |
Jul 19, 2010 | 6.708 | 6.827 | 6.674 | 6.771 | 5,927,556 | +0.18(+2.75%) |
Jul 16, 2010 | 6.589 | 6.896 | 6.572 | 6.589 | 7,872,442 | -0.33(-4.83%) |
Jul 15, 2010 | 7.015 | 7.020 | 6.816 | 6.924 | 5,039,328 | -0.09(-1.29%) |
Jul 14, 2010 | 6.964 | 7.185 | 6.964 | 7.015 | 9,486,769 | -0.05(-0.72%) |
Jul 13, 2010 | 7.020 | 7.154 | 6.969 | 7.066 | 8,817 | +0.16(+2.30%) |
Jul 12, 2010 | 6.890 | 7.003 | 6.805 | 6.907 | 6,248,141 | -0.05(-0.73%) |
Jul 09, 2010 | 6.958 | 6.986 | 6.640 | 6.958 | 9,927,181 | +0.21(+3.11%) |
Jul 08, 2010 | 6.680 | 6.776 | 6.595 | 6.748 | 8,016,277 | +0.16(+2.50%) |
Jul 07, 2010 | 6.357 | 6.595 | 6.334 | 6.584 | 4,706,108 | +0.24(+3.85%) |
Jul 06, 2010 | 6.255 | 6.368 | 6.238 | 6.340 | 10,824,487 | +0.21(+3.42%) |
Jul 02, 2010 | 6.130 | 6.170 | 5.966 | 6.130 | 4,946,720 | +0.19(+3.15%) |
Jul 01, 2010 | 5.875 | 5.966 | 5.671 | 5.943 | 8,626,923 | +0.09(+1.45%) |
Jun 30, 2010 | 6.005 | 6.141 | 5.846 | 5.858 | 6,102,851 | -0.11(-1.90%) |
Jun 29, 2010 | 6.283 | 6.283 | 5.920 | 5.971 | 11,627,990 | -0.50(-7.71%) |
Jun 25, 2010 | 6.470 | 6.482 | 6.328 | 6.470 | 6,068,654 | +0.12(+1.87%) |
Jun 24, 2010 | 6.408 | 6.453 | 6.272 | 6.351 | 6,543,014 | -0.07(-1.06%) |
Jun 23, 2010 | 6.414 | 6.453 | 6.311 | 6.419 | 6,332,684 | +0.00(+0.00%) |
Jun 22, 2010 | 6.561 | 6.703 | 6.414 | 6.419 | 7,882,529 | -0.14(-2.08%) |
Jun 21, 2010 | 6.805 | 6.827 | 6.510 | 6.555 | 13,286,559 | -0.14(-2.03%) |
Jun 18, 2010 | 6.691 | 6.720 | 6.487 | 6.691 | 10,679,976 | +0.24(+3.69%) |
Jun 17, 2010 | 6.442 | 6.533 | 6.402 | 6.453 | 8,623,093 | +0.05(+0.71%) |
Jun 16, 2010 | 6.317 | 6.408 | 6.226 | 6.408 | 13,927,852 | +0.07(+1.07%) |
Jun 15, 2010 | 6.345 | 6.374 | 6.272 | 6.340 | 7,938,751 | +0.11(+1.73%) |
Jun 14, 2010 | 6.538 | 6.538 | 6.232 | 6.232 | 8,166,640 | -0.25(-3.85%) |
Jun 11, 2010 | 6.170 | 6.487 | 6.141 | 6.482 | 15,864,523 | +0.31(+4.96%) |
Jun 10, 2010 | 6.005 | 6.198 | 6.005 | 6.175 | 705 | +0.33(+5.73%) |
Jun 09, 2010 | 5.892 | 6.005 | 5.830 | 5.841 | 6,103,138 | +0.02(+0.39%) |
Jun 08, 2010 | 5.688 | 5.835 | 5.580 | 5.818 | 10,953,988 | +0.17(+3.01%) |
Jun 07, 2010 | 5.818 | 5.846 | 5.608 | 5.648 | 6,406,893 | -0.08(-1.39%) |
Jun 04, 2010 | 5.727 | 5.903 | 5.716 | 5.727 | 11,762,315 | -0.15(-2.60%) |
Jun 03, 2010 | 6.073 | 6.073 | 5.818 | 5.880 | 5,271,717 | -0.11(-1.80%) |
Jun 02, 2010 | 5.818 | 5.988 | 5.671 | 5.988 | 9,562,129 | +0.25(+4.35%) |
Jun 01, 2010 | 5.863 | 5.983 | 5.733 | 5.739 | 10,320,890 | -0.17(-2.88%) |
May 28, 2010 | 5.909 | 6.124 | 5.909 | 5.909 | 9,828,203 | -0.28(-4.58%) |
May 27, 2010 | 6.079 | 6.192 | 5.937 | 6.192 | 11,715,888 | +0.39(+6.64%) |
May 26, 2010 | 5.932 | 5.988 | 5.722 | 5.807 | 1,587 | +0.03(+0.59%) |
May 25, 2010 | 5.750 | 5.798 | 5.648 | 5.773 | 7,053 | -0.33(-5.39%) |
May 24, 2010 | 6.130 | 6.266 | 6.039 | 6.102 | 9,670,987 | -0.03(-0.46%) |
May 21, 2010 | 5.665 | 6.130 | 5.569 | 6.130 | 19,607,738 | +0.45(+7.88%) |
May 20, 2010 | 5.949 | 6.000 | 5.671 | 5.682 | 22,915,690 | -0.48(-7.82%) |
May 19, 2010 | 6.107 | 6.238 | 6.045 | 6.164 | 11,815,998 | -0.10(-1.54%) |
May 18, 2010 | 6.436 | 6.567 | 6.238 | 6.260 | 13,794,110 | -0.09(-1.34%) |
May 17, 2010 | 6.317 | 6.419 | 6.134 | 6.345 | 5,442,923 | +0.05(+0.72%) |
May 14, 2010 | 6.300 | 6.448 | 6.243 | 6.300 | 7,719,735 | -0.28(-4.31%) |
May 13, 2010 | 6.459 | 6.686 | 6.391 | 6.584 | 7,784,073 | +0.14(+2.20%) |
May 12, 2010 | 6.414 | 6.482 | 6.385 | 6.442 | 6,322,209 | +0.11(+1.70%) |
May 11, 2010 | 6.448 | 6.465 | 6.334 | 6.334 | 6,769,954 | -0.13(-2.02%) |
May 10, 2010 | 6.487 | 6.499 | 6.385 | 6.465 | 9,549,100 | +0.67(+11.55%) |
May 07, 2010 | 6.045 | 6.068 | 5.750 | 5.795 | 18,894,020 | -0.24(-4.04%) |
May 06, 2010 | 6.045 | 6.436 | 5.795 | 6.039 | 1,234 | -0.28(-4.40%) |
May 05, 2010 | 6.347 | 6.538 | 6.317 | 6.317 | 13,894,789 | -0.20(-3.13%) |
May 04, 2010 | 6.482 | 6.538 | 6.385 | 6.521 | 16,501,522 | -0.13(-1.96%) |