Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.398 | 7.407 | 7.305 | 7.362 | 4,818,900 | -0.03(-0.42%) |
Apr 28, 2011 | 7.349 | 7.398 | 7.331 | 7.393 | 5,371,494 | +0.05(+0.66%) |
Apr 27, 2011 | 7.252 | 7.358 | 7.252 | 7.345 | 8,127,420 | +0.09(+1.28%) |
Apr 26, 2011 | 7.243 | 7.256 | 7.189 | 7.252 | 6,870,275 | +0.05(+0.68%) |
Apr 25, 2011 | 7.145 | 7.203 | 7.123 | 7.203 | 6,579,994 | +0.02(+0.31%) |
Apr 21, 2011 | 7.176 | 7.207 | 7.043 | 7.181 | 12,986,760 | +0.01(+0.19%) |
Apr 20, 2011 | 7.252 | 7.252 | 7.123 | 7.167 | 14,093,502 | -0.05(-0.74%) |
Apr 19, 2011 | 7.464 | 7.464 | 7.163 | 7.220 | 28,586,580 | -0.35(-4.68%) |
Apr 18, 2011 | 7.495 | 7.584 | 7.447 | 7.575 | 8,332,175 | +0.03(+0.35%) |
Apr 15, 2011 | 7.527 | 7.593 | 7.500 | 7.549 | 4,506,749 | +0.03(+0.35%) |
Apr 14, 2011 | 7.584 | 7.584 | 7.442 | 7.522 | 6,989,703 | -0.07(-0.88%) |
Apr 13, 2011 | 7.646 | 7.704 | 7.580 | 7.589 | 5,741,985 | -0.01(-0.18%) |
Apr 12, 2011 | 7.633 | 7.651 | 7.602 | 7.602 | 4,254,406 | -0.07(-0.92%) |
Apr 11, 2011 | 7.637 | 7.708 | 7.634 | 7.673 | 4,123,431 | +0.02(+0.23%) |
Apr 08, 2011 | 7.717 | 7.762 | 7.629 | 7.655 | 5,427,625 | -0.05(-0.69%) |
Apr 07, 2011 | 7.726 | 7.762 | 7.682 | 7.708 | 5,004,211 | -0.03(-0.40%) |
Apr 06, 2011 | 7.770 | 7.779 | 7.646 | 7.739 | 7,320,580 | +0.01(+0.11%) |
Apr 05, 2011 | 7.655 | 7.788 | 7.646 | 7.731 | 7,450,349 | +0.06(+0.81%) |
Apr 04, 2011 | 7.704 | 7.739 | 7.633 | 7.668 | 4,004,669 | -0.04(-0.46%) |
Apr 01, 2011 | 7.722 | 7.766 | 7.664 | 7.704 | 6,763,073 | +0.05(+0.64%) |
Mar 31, 2011 | 7.606 | 7.708 | 7.603 | 7.655 | 6,274,091 | +0.04(+0.58%) |
Mar 30, 2011 | 7.735 | 7.748 | 7.584 | 7.611 | 10,560,845 | -0.09(-1.21%) |
Mar 29, 2011 | 7.708 | 7.788 | 7.673 | 7.704 | 4,044,958 | -0.03(-0.34%) |
Mar 28, 2011 | 7.655 | 7.779 | 7.651 | 7.731 | 6,095,086 | +0.08(+1.04%) |
Mar 25, 2011 | 7.691 | 7.704 | 7.642 | 7.651 | 9,427,084 | -0.02(-0.29%) |
Mar 24, 2011 | 7.717 | 7.753 | 7.624 | 7.673 | 7,202,105 | -0.04(-0.57%) |
Mar 23, 2011 | 7.770 | 7.793 | 7.691 | 7.717 | 7,343,133 | -0.06(-0.80%) |
Mar 22, 2011 | 7.797 | 7.872 | 7.775 | 7.779 | 4,054,309 | -0.04(-0.51%) |
Mar 21, 2011 | 7.835 | 7.864 | 7.793 | 7.819 | 5,628,033 | +0.02(+0.23%) |
Mar 18, 2011 | 7.890 | 7.899 | 7.762 | 7.801 | 8,114,588 | -0.00(-0.06%) |
Mar 17, 2011 | 7.837 | 7.868 | 7.739 | 7.806 | 6,540,862 | +0.05(+0.69%) |
Mar 16, 2011 | 7.828 | 7.859 | 7.739 | 7.753 | 8,265,907 | -0.08(-1.02%) |
Mar 15, 2011 | 7.810 | 7.877 | 7.797 | 7.833 | 6,989,755 | +0.01(+0.11%) |
Mar 14, 2011 | 7.784 | 7.841 | 7.753 | 7.824 | 11,821,828 | -0.01(-0.17%) |
Mar 11, 2011 | 7.793 | 7.859 | 7.757 | 7.837 | 5,146,814 | +0.03(+0.34%) |
Mar 10, 2011 | 7.855 | 7.881 | 7.762 | 7.810 | 6,754,374 | -0.14(-1.73%) |
Mar 09, 2011 | 7.837 | 7.961 | 7.793 | 7.948 | 5,639,063 | +0.10(+1.24%) |
Mar 08, 2011 | 7.821 | 7.881 | 7.770 | 7.850 | 12,026,128 | +0.06(+0.74%) |
Mar 07, 2011 | 7.890 | 7.926 | 7.699 | 7.793 | 10,427,462 | -0.08(-1.01%) |
Mar 04, 2011 | 8.059 | 8.085 | 7.841 | 7.872 | 9,487,595 | -0.20(-2.42%) |
Mar 03, 2011 | 8.045 | 8.125 | 8.010 | 8.068 | 6,176,947 | +0.06(+0.72%) |
Mar 02, 2011 | 8.094 | 8.130 | 7.961 | 8.010 | 10,206,847 | -0.08(-0.99%) |
Mar 01, 2011 | 8.294 | 8.294 | 8.076 | 8.090 | 7,523,017 | -0.19(-2.25%) |
Feb 28, 2011 | 8.312 | 8.312 | 8.183 | 8.276 | 5,690,184 | +0.01(+0.16%) |
Feb 25, 2011 | 8.134 | 8.267 | 8.127 | 8.263 | 4,155,396 | +0.15(+1.86%) |
Feb 24, 2011 | 8.223 | 8.263 | 8.054 | 8.112 | 5,979,693 | -0.13(-1.56%) |
Feb 23, 2011 | 8.280 | 8.365 | 8.214 | 8.241 | 6,821,055 | -0.01(-0.16%) |
Feb 22, 2011 | 8.294 | 8.325 | 8.232 | 8.254 | 6,522,163 | -0.11(-1.27%) |
Feb 18, 2011 | 8.347 | 8.360 | 8.267 | 8.360 | 3,418,196 | +0.01(+0.16%) |
Feb 17, 2011 | 8.387 | 8.422 | 8.303 | 8.347 | 4,156,433 | -0.04(-0.42%) |
Feb 16, 2011 | 8.391 | 8.414 | 8.320 | 8.383 | 4,455,989 | +0.06(+0.75%) |
Feb 15, 2011 | 8.285 | 8.360 | 8.280 | 8.320 | 3,468,016 | +0.02(+0.27%) |
Feb 14, 2011 | 8.378 | 8.387 | 8.285 | 8.298 | 4,563,558 | -0.07(-0.85%) |
Feb 11, 2011 | 8.214 | 8.369 | 8.156 | 8.369 | 6,764,144 | +0.14(+1.73%) |
Feb 10, 2011 | 8.218 | 8.245 | 8.125 | 8.227 | 4,194,165 | +0.01(+0.11%) |
Feb 09, 2011 | 8.316 | 8.334 | 8.187 | 8.218 | 5,285,561 | -0.12(-1.49%) |
Feb 08, 2011 | 8.272 | 8.383 | 8.241 | 8.343 | 5,349,454 | +0.07(+0.80%) |
Feb 07, 2011 | 8.165 | 8.285 | 8.165 | 8.276 | 5,271,419 | +0.12(+1.47%) |
Feb 04, 2011 | 8.161 | 8.244 | 8.094 | 8.156 | 5,050,234 | +0.03(+0.33%) |
Feb 03, 2011 | 8.272 | 8.272 | 8.108 | 8.130 | 6,413,902 | -0.11(-1.29%) |
Feb 02, 2011 | 8.109 | 8.280 | 8.109 | 8.236 | 7,831,983 | +0.09(+1.07%) |
Feb 01, 2011 | 8.039 | 8.210 | 8.039 | 8.149 | 9,003,641 | +0.13(+1.64%) |
Jan 31, 2011 | 8.017 | 8.070 | 7.974 | 8.017 | 6,132,241 | +0.02(+0.27%) |
Jan 28, 2011 | 8.118 | 8.136 | 7.995 | 7.995 | 6,350,538 | -0.11(-1.30%) |
Jan 27, 2011 | 7.851 | 8.136 | 7.768 | 8.100 | 11,901,052 | +0.16(+1.98%) |
Jan 26, 2011 | 8.175 | 8.245 | 7.877 | 7.943 | 19,812,934 | -0.23(-2.84%) |
Jan 25, 2011 | 8.026 | 8.175 | 7.995 | 8.175 | 7,810,848 | +0.15(+1.91%) |
Jan 24, 2011 | 8.013 | 8.109 | 7.995 | 8.022 | 12,552,060 | +0.01(+0.11%) |
Jan 21, 2011 | 8.144 | 8.162 | 7.991 | 8.013 | 5,414,334 | +0.01(+0.16%) |
Jan 20, 2011 | 7.991 | 8.083 | 7.882 | 8.000 | 11,899,640 | +0.01(+0.11%) |
Jan 19, 2011 | 8.175 | 8.188 | 7.950 | 7.991 | 9,202,536 | -0.22(-2.72%) |
Jan 18, 2011 | 8.184 | 8.214 | 8.065 | 8.214 | 9,020,452 | +0.04(+0.43%) |
Jan 14, 2011 | 8.052 | 8.184 | 8.030 | 8.179 | 5,319,392 | +0.14(+1.80%) |
Jan 13, 2011 | 8.114 | 8.122 | 7.991 | 8.035 | 5,909,561 | -0.05(-0.65%) |
Jan 12, 2011 | 8.210 | 8.241 | 8.048 | 8.087 | 8,359,582 | +0.01(+0.11%) |
Jan 11, 2011 | 8.070 | 8.114 | 8.013 | 8.079 | 5,008,281 | +0.04(+0.44%) |
Jan 10, 2011 | 8.149 | 8.170 | 7.965 | 8.044 | 9,905,134 | -0.11(-1.34%) |
Jan 07, 2011 | 8.236 | 8.280 | 8.057 | 8.153 | 7,940,632 | -0.07(-0.80%) |
Jan 06, 2011 | 8.332 | 8.420 | 8.197 | 8.219 | 7,203,421 | -0.08(-1.00%) |
Jan 05, 2011 | 8.201 | 8.302 | 8.175 | 8.302 | 7,453,832 | +0.07(+0.90%) |
Jan 04, 2011 | 8.354 | 8.359 | 8.127 | 8.227 | 7,928,329 | -0.07(-0.90%) |
Jan 03, 2011 | 8.289 | 8.367 | 8.249 | 8.302 | 7,225,945 | +0.05(+0.64%) |
Dec 31, 2010 | 8.315 | 8.341 | 8.249 | 8.249 | 4,232,946 | -0.08(-0.95%) |
Dec 30, 2010 | 8.315 | 8.372 | 8.311 | 8.328 | 3,180,624 | +0.03(+0.32%) |
Dec 29, 2010 | 8.293 | 8.363 | 8.289 | 8.302 | 4,398,107 | +0.02(+0.21%) |
Dec 28, 2010 | 8.394 | 8.420 | 8.280 | 8.284 | 6,321,006 | -0.09(-1.05%) |
Dec 27, 2010 | 8.407 | 8.459 | 8.350 | 8.372 | 7,582,819 | -0.07(-0.88%) |
Dec 23, 2010 | 8.254 | 8.451 | 8.214 | 8.446 | 21,710,564 | +0.20(+2.39%) |
Dec 22, 2010 | 8.065 | 8.315 | 8.057 | 8.249 | 8,930,963 | +0.22(+2.72%) |
Dec 21, 2010 | 7.921 | 8.079 | 7.890 | 8.030 | 5,438,772 | +0.16(+2.06%) |
Dec 20, 2010 | 7.974 | 7.974 | 7.855 | 7.869 | 4,272,797 | -0.05(-0.66%) |
Dec 17, 2010 | 8.004 | 8.026 | 7.869 | 7.921 | 11,197,031 | -0.09(-1.15%) |
Dec 16, 2010 | 7.829 | 8.052 | 7.812 | 8.013 | 10,410,022 | +0.21(+2.69%) |
Dec 15, 2010 | 7.693 | 7.884 | 7.693 | 7.803 | 7,972,995 | +0.07(+0.91%) |
Dec 14, 2010 | 7.746 | 7.790 | 7.689 | 7.733 | 7,578,214 | +0.00(+0.00%) |
Dec 13, 2010 | 7.794 | 7.812 | 7.667 | 7.733 | 5,287,840 | -0.04(-0.56%) |
Dec 10, 2010 | 7.729 | 7.777 | 7.667 | 7.777 | 3,895,419 | +0.06(+0.74%) |
Dec 09, 2010 | 7.650 | 7.742 | 7.628 | 7.720 | 6,231,565 | +0.08(+1.09%) |
Dec 08, 2010 | 7.593 | 7.637 | 7.580 | 7.637 | 5,752,642 | +0.06(+0.75%) |
Dec 07, 2010 | 7.724 | 7.733 | 7.571 | 7.580 | 5,285,585 | -0.08(-1.03%) |
Dec 06, 2010 | 7.549 | 7.658 | 7.505 | 7.658 | 7,710,119 | +0.09(+1.16%) |
Dec 03, 2010 | 7.497 | 7.615 | 7.453 | 7.571 | 14,242,988 | +0.07(+0.93%) |
Dec 02, 2010 | 7.405 | 7.536 | 7.405 | 7.501 | 11,908,764 | +0.12(+1.60%) |
Dec 01, 2010 | 7.422 | 7.453 | 7.335 | 7.383 | 6,459,958 | +0.03(+0.42%) |
Nov 30, 2010 | 7.405 | 7.483 | 7.343 | 7.352 | 6,340,838 | -0.10(-1.35%) |
Nov 29, 2010 | 7.374 | 7.457 | 7.343 | 7.453 | 3,189,549 | +0.06(+0.77%) |
Nov 26, 2010 | 7.422 | 7.483 | 7.396 | 7.396 | 1,912,523 | -0.04(-0.59%) |
Nov 24, 2010 | 7.440 | 7.440 | 7.440 | 7.440 | 4,493,144 | +0.04(+0.47%) |
Nov 23, 2010 | 7.370 | 7.501 | 7.365 | 7.405 | 5,132,452 | -0.04(-0.47%) |
Nov 22, 2010 | 7.392 | 7.475 | 7.392 | 7.440 | 5,325,575 | +0.03(+0.41%) |
Nov 19, 2010 | 7.396 | 7.448 | 7.365 | 7.409 | 5,268,394 | -0.01(-0.18%) |
Nov 18, 2010 | 7.387 | 7.475 | 7.387 | 7.422 | 4,906,038 | +0.12(+1.62%) |
Nov 17, 2010 | 7.348 | 7.427 | 7.282 | 7.304 | 5,272,206 | -0.01(-0.18%) |
Nov 16, 2010 | 7.348 | 7.396 | 7.256 | 7.317 | 7,129,276 | -0.06(-0.77%) |
Nov 15, 2010 | 7.357 | 7.501 | 7.357 | 7.374 | 4,514,829 | +0.04(+0.60%) |
Nov 12, 2010 | 7.427 | 7.453 | 7.300 | 7.330 | 6,163,784 | -0.11(-1.53%) |
Nov 11, 2010 | 7.479 | 7.527 | 7.422 | 7.444 | 5,283,071 | -0.09(-1.22%) |
Nov 10, 2010 | 7.418 | 7.545 | 7.387 | 7.536 | 5,016,425 | +0.13(+1.71%) |
Nov 09, 2010 | 7.497 | 7.527 | 7.400 | 7.409 | 4,268,718 | -0.07(-0.88%) |
Nov 08, 2010 | 7.497 | 7.532 | 7.457 | 7.475 | 5,349,479 | -0.04(-0.47%) |
Nov 05, 2010 | 7.571 | 7.593 | 7.427 | 7.510 | 11,186,305 | -0.07(-0.98%) |
Nov 04, 2010 | 7.505 | 7.593 | 7.431 | 7.584 | 9,890,534 | +0.15(+2.00%) |
Nov 03, 2010 | 7.414 | 7.461 | 7.375 | 7.435 | 7,235,372 | +0.02(+0.29%) |
Nov 02, 2010 | 7.418 | 7.444 | 7.379 | 7.414 | 7,136,689 | +0.04(+0.53%) |
Nov 01, 2010 | 7.327 | 7.384 | 7.289 | 7.375 | 8,010,877 | +0.07(+1.00%) |
Oct 29, 2010 | 7.276 | 7.366 | 7.271 | 7.302 | 5,327,446 | +0.03(+0.36%) |
Oct 28, 2010 | 7.293 | 7.319 | 7.202 | 7.276 | 6,642,040 | +0.04(+0.54%) |
Oct 27, 2010 | 7.211 | 7.250 | 7.125 | 7.237 | 8,228,920 | +0.00(+0.00%) |
Oct 25, 2010 | 7.310 | 7.336 | 7.220 | 7.237 | 3,692,451 | -0.03(-0.42%) |
Oct 22, 2010 | 7.246 | 7.289 | 7.233 | 7.267 | 3,355,954 | +0.04(+0.54%) |
Oct 21, 2010 | 7.284 | 7.327 | 7.177 | 7.228 | 6,124,028 | -0.02(-0.30%) |
Oct 20, 2010 | 7.207 | 7.267 | 7.120 | 7.250 | 5,792,440 | +0.07(+1.02%) |
Oct 19, 2010 | 7.077 | 7.246 | 7.073 | 7.177 | 6,712,004 | +0.01(+0.12%) |
Oct 18, 2010 | 7.155 | 7.224 | 7.120 | 7.168 | 12,296,417 | +0.04(+0.61%) |
Oct 15, 2010 | 7.233 | 7.254 | 7.095 | 7.125 | 6,333,031 | -0.06(-0.78%) |
Oct 14, 2010 | 7.125 | 7.267 | 7.125 | 7.181 | 6,504,200 | +0.03(+0.42%) |
Oct 13, 2010 | 7.181 | 7.202 | 7.077 | 7.151 | 5,078,875 | +0.00(+0.06%) |
Oct 12, 2010 | 7.073 | 7.151 | 7.043 | 7.146 | 4,155,868 | +0.07(+1.04%) |
Oct 11, 2010 | 7.077 | 7.095 | 6.948 | 7.073 | 8,322,040 | +0.01(+0.12%) |
Oct 08, 2010 | 7.064 | 7.103 | 7.013 | 7.064 | 4,219,416 | -0.01(-0.18%) |
Oct 07, 2010 | 7.116 | 7.138 | 6.995 | 7.077 | 5,042,966 | -0.03(-0.49%) |
Oct 06, 2010 | 7.086 | 7.146 | 7.060 | 7.112 | 4,628,879 | +0.01(+0.12%) |
Oct 05, 2010 | 7.086 | 7.148 | 6.952 | 7.103 | 8,112,328 | +0.09(+1.23%) |
Oct 04, 2010 | 7.021 | 7.099 | 6.936 | 7.017 | 7,120,319 | -0.03(-0.43%) |
Oct 01, 2010 | 7.047 | 7.108 | 6.995 | 7.047 | 6,824,995 | +0.04(+0.53%) |
Sep 30, 2010 | 7.007 | 7.077 | 6.952 | 7.010 | 79,762 | +0.11(+1.58%) |
Sep 29, 2010 | 6.952 | 6.961 | 6.896 | 6.901 | 6,775,730 | -0.06(-0.87%) |
Sep 28, 2010 | 6.982 | 6.982 | 6.901 | 6.961 | 55,098 | +0.03(+0.37%) |
Sep 27, 2010 | 7.043 | 7.082 | 6.913 | 6.935 | 5,622,731 | -0.12(-1.65%) |
Sep 24, 2010 | 6.978 | 7.056 | 6.948 | 7.051 | 5,075,838 | +0.15(+2.12%) |
Sep 23, 2010 | 6.905 | 7.039 | 6.892 | 6.905 | 6,146,459 | -0.03(-0.44%) |
Sep 22, 2010 | 7.043 | 7.047 | 6.892 | 6.935 | 7,006,514 | -0.11(-1.59%) |
Sep 21, 2010 | 7.146 | 7.159 | 7.023 | 7.047 | 5,953,490 | -0.07(-1.03%) |
Sep 20, 2010 | 7.069 | 7.138 | 7.039 | 7.120 | 6,323,807 | +0.08(+1.16%) |
Sep 17, 2010 | 7.039 | 7.181 | 6.987 | 7.039 | 7,350,877 | -0.18(-2.45%) |
Sep 15, 2010 | 7.215 | 7.246 | 7.155 | 7.215 | 4,649,425 | -0.02(-0.24%) |
Sep 14, 2010 | 7.340 | 7.345 | 7.207 | 7.233 | 4,885,821 | -0.09(-1.24%) |
Sep 13, 2010 | 7.241 | 7.405 | 7.220 | 7.323 | 6,399,704 | +0.17(+2.35%) |
Sep 10, 2010 | 7.194 | 7.237 | 7.138 | 7.155 | 3,332,846 | -0.01(-0.12%) |
Sep 09, 2010 | 7.172 | 7.250 | 7.095 | 7.164 | 9,699 | +0.06(+0.79%) |
Sep 08, 2010 | 7.056 | 7.151 | 7.017 | 7.108 | 6,294,935 | +0.04(+0.55%) |
Sep 07, 2010 | 7.086 | 7.103 | 7.008 | 7.069 | 1,075 | -0.03(-0.36%) |
Sep 03, 2010 | 6.948 | 7.108 | 6.918 | 7.095 | 5,333,568 | +0.18(+2.56%) |
Sep 02, 2010 | 6.935 | 6.982 | 6.879 | 6.918 | 6,869,036 | -0.02(-0.31%) |
Sep 01, 2010 | 6.913 | 6.974 | 6.836 | 6.939 | 7,528,257 | +0.12(+1.71%) |
Aug 31, 2010 | 6.814 | 6.862 | 6.702 | 6.823 | 79,762 | +0.07(+1.02%) |
Aug 30, 2010 | 6.849 | 6.866 | 6.706 | 6.754 | 5,305,386 | -0.10(-1.45%) |
Aug 27, 2010 | 6.702 | 6.853 | 6.663 | 6.853 | 7,762,012 | +0.13(+1.86%) |
Aug 26, 2010 | 6.788 | 6.870 | 6.719 | 6.728 | 13,592 | -0.05(-0.76%) |
Aug 25, 2010 | 6.844 | 6.862 | 6.689 | 6.780 | 19,418 | -0.09(-1.38%) |
Aug 24, 2010 | 6.810 | 6.978 | 6.771 | 6.875 | 1,347 | +0.00(+0.06%) |
Aug 23, 2010 | 6.970 | 6.995 | 6.866 | 6.870 | 13,810,744 | -0.05(-0.75%) |
Aug 20, 2010 | 6.926 | 6.944 | 6.836 | 6.922 | 7,714,977 | -0.03(-0.50%) |
Aug 19, 2010 | 7.047 | 7.077 | 6.944 | 6.957 | 1,347 | -0.11(-1.53%) |
Aug 18, 2010 | 7.082 | 7.116 | 7.004 | 7.064 | 4,287,170 | -0.01(-0.12%) |
Aug 17, 2010 | 7.008 | 7.112 | 6.944 | 7.073 | 5,824 | +0.13(+1.93%) |
Aug 16, 2010 | 6.965 | 7.000 | 6.896 | 6.939 | 9,803,811 | -0.04(-0.62%) |
Aug 13, 2010 | 6.982 | 7.039 | 6.965 | 6.982 | 6,104,435 | -0.04(-0.55%) |
Aug 12, 2010 | 7.069 | 7.116 | 6.987 | 7.021 | 5,914,622 | -0.09(-1.27%) |
Aug 11, 2010 | 7.315 | 7.332 | 7.108 | 7.112 | 1,075 | -0.30(-4.02%) |
Aug 10, 2010 | 7.375 | 7.478 | 7.293 | 7.409 | 13,597,795 | -0.04(-0.52%) |
Aug 09, 2010 | 7.448 | 7.491 | 7.332 | 7.448 | 9,799,644 | +0.02(+0.29%) |
Aug 06, 2010 | 7.427 | 7.530 | 7.327 | 7.427 | 7,689,226 | -0.06(-0.86%) |
Aug 05, 2010 | 7.526 | 7.565 | 7.470 | 7.491 | 6,143,860 | -0.04(-0.52%) |
Aug 04, 2010 | 7.513 | 7.560 | 7.461 | 7.530 | 8,901,124 | +0.01(+0.11%) |
Aug 03, 2010 | 7.462 | 7.573 | 7.420 | 7.522 | 23,239 | +0.06(+0.74%) |
Aug 02, 2010 | 7.424 | 7.475 | 7.377 | 7.466 | 5,990,851 | +0.13(+1.74%) |
Jul 30, 2010 | 7.339 | 7.364 | 7.215 | 7.339 | 7,517,573 | -0.00(-0.06%) |
Jul 29, 2010 | 7.309 | 7.364 | 7.177 | 7.343 | 10,283,864 | +0.08(+1.11%) |
Jul 28, 2010 | 7.262 | 7.334 | 7.160 | 7.262 | 14,560 | -0.14(-1.84%) |
Jul 27, 2010 | 7.398 | 7.466 | 7.343 | 7.398 | 10,945 | +0.04(+0.58%) |
Jul 26, 2010 | 7.122 | 7.364 | 7.122 | 7.356 | 7,968,425 | +0.20(+2.85%) |
Jul 23, 2010 | 7.071 | 7.181 | 6.999 | 7.152 | 6,361,857 | +0.08(+1.14%) |
Jul 22, 2010 | 7.016 | 7.105 | 6.990 | 7.071 | 6,563,785 | +0.14(+2.09%) |
Jul 21, 2010 | 7.139 | 7.160 | 6.909 | 6.926 | 10,466,194 | -0.16(-2.22%) |
Jul 20, 2010 | 7.084 | 7.113 | 6.939 | 7.084 | 832 | -0.01(-0.12%) |
Jul 19, 2010 | 7.062 | 7.152 | 7.007 | 7.092 | 5,318,172 | +0.03(+0.42%) |
Jul 16, 2010 | 7.062 | 7.258 | 7.054 | 7.062 | 8,530,604 | -0.22(-2.98%) |
Jul 15, 2010 | 7.249 | 7.326 | 7.113 | 7.279 | 9,782,174 | +0.05(+0.71%) |
Jul 14, 2010 | 7.173 | 7.275 | 7.113 | 7.228 | 10,891,637 | +0.05(+0.71%) |
Jul 13, 2010 | 6.939 | 7.213 | 6.939 | 7.177 | 10,825,594 | +0.29(+4.20%) |
Jul 12, 2010 | 6.867 | 6.926 | 6.837 | 6.888 | 4,874,854 | +0.01(+0.19%) |
Jul 09, 2010 | 6.875 | 6.875 | 6.714 | 6.875 | 4,713,480 | +0.11(+1.70%) |
Jul 08, 2010 | 6.760 | 6.794 | 6.680 | 6.760 | 7,122,046 | +0.04(+0.57%) |
Jul 07, 2010 | 6.514 | 6.726 | 6.514 | 6.722 | 10,269,482 | +0.21(+3.20%) |
Jul 06, 2010 | 6.514 | 6.597 | 6.467 | 6.514 | 25,346 | +0.04(+0.59%) |
Jul 02, 2010 | 6.476 | 6.658 | 6.471 | 6.476 | 7,157,458 | -0.13(-1.99%) |
Jul 01, 2010 | 6.480 | 6.616 | 6.348 | 6.607 | 13,023,087 | +0.11(+1.77%) |
Jun 30, 2010 | 6.514 | 6.616 | 6.484 | 6.493 | 620 | -0.01(-0.20%) |
Jun 29, 2010 | 6.505 | 6.616 | 6.484 | 6.505 | 5,945 | -0.12(-1.86%) |
Jun 25, 2010 | 6.629 | 6.735 | 6.599 | 6.629 | 11,011,208 | -0.02(-0.32%) |
Jun 24, 2010 | 6.705 | 6.794 | 6.616 | 6.650 | 8,749,686 | -0.07(-1.08%) |
Jun 23, 2010 | 6.769 | 6.782 | 6.671 | 6.722 | 7,103,489 | -0.05(-0.69%) |
Jun 22, 2010 | 6.863 | 6.888 | 6.752 | 6.769 | 587 | -0.07(-1.00%) |
Jun 21, 2010 | 6.909 | 6.931 | 6.807 | 6.837 | 4,795,096 | -0.03(-0.37%) |
Jun 18, 2010 | 6.863 | 6.909 | 6.837 | 6.863 | 10,560,787 | -0.03(-0.37%) |
Jun 17, 2010 | 6.863 | 6.931 | 6.837 | 6.888 | 9,764,431 | +0.06(+0.81%) |
Jun 16, 2010 | 6.790 | 6.871 | 6.748 | 6.833 | 8,223,553 | -0.01(-0.19%) |
Jun 15, 2010 | 6.790 | 6.858 | 6.743 | 6.846 | 8,300,747 | +0.12(+1.77%) |
Jun 14, 2010 | 6.858 | 6.888 | 6.722 | 6.726 | 7,510,983 | -0.09(-1.37%) |
Jun 11, 2010 | 6.769 | 6.846 | 6.748 | 6.820 | 7,239,500 | -0.00(-0.06%) |
Jun 10, 2010 | 6.748 | 6.824 | 6.671 | 6.824 | 6,390,097 | +0.19(+2.82%) |
Jun 09, 2010 | 6.748 | 6.777 | 6.616 | 6.637 | 6,068,069 | -0.06(-0.83%) |
Jun 08, 2010 | 6.620 | 6.705 | 6.522 | 6.692 | 6,693,171 | +0.07(+1.03%) |
Jun 07, 2010 | 6.641 | 6.714 | 6.590 | 6.624 | 6,881,248 | +0.01(+0.19%) |
Jun 04, 2010 | 6.612 | 6.731 | 6.582 | 6.612 | 10,460,380 | -0.16(-2.32%) |
Jun 03, 2010 | 6.935 | 6.960 | 6.680 | 6.769 | 9,039,611 | -0.13(-1.91%) |
Jun 02, 2010 | 6.701 | 6.901 | 6.675 | 6.901 | 102,373 | +0.25(+3.71%) |
Jun 01, 2010 | 6.777 | 6.799 | 6.654 | 6.654 | 1,048 | -0.17(-2.49%) |
May 28, 2010 | 6.824 | 6.926 | 6.803 | 6.824 | 10,976,290 | -0.05(-0.68%) |
May 27, 2010 | 6.773 | 6.884 | 6.705 | 6.871 | 9,243,046 | +0.22(+3.32%) |
May 26, 2010 | 6.603 | 6.748 | 6.603 | 6.650 | 470 | +0.09(+1.30%) |
May 25, 2010 | 6.446 | 6.582 | 6.374 | 6.565 | 12,794,207 | -0.03(-0.39%) |
May 24, 2010 | 6.782 | 6.803 | 6.578 | 6.590 | 12,829,789 | +0.05(+0.71%) |
May 21, 2010 | 6.454 | 6.590 | 6.335 | 6.544 | 13,144,288 | +0.03(+0.52%) |
May 20, 2010 | 6.687 | 6.697 | 6.505 | 6.510 | 19,096,164 | -0.38(-5.55%) |
May 19, 2010 | 6.760 | 6.931 | 6.705 | 6.892 | 14,394,395 | +0.10(+1.44%) |
May 18, 2010 | 6.939 | 6.965 | 6.765 | 6.794 | 235 | -0.04(-0.62%) |
May 17, 2010 | 6.841 | 6.863 | 6.709 | 6.837 | 10,943,295 | +0.04(+0.56%) |
May 14, 2010 | 6.799 | 6.905 | 6.756 | 6.799 | 10,694,247 | -0.13(-1.90%) |
May 13, 2010 | 6.922 | 7.041 | 6.901 | 6.931 | 9,427,339 | +0.01(+0.18%) |
May 12, 2010 | 6.846 | 6.935 | 6.790 | 6.918 | 10,624,011 | +0.10(+1.50%) |
May 11, 2010 | 6.782 | 6.880 | 6.769 | 6.816 | 10,609,507 | -0.04(-0.62%) |
May 10, 2010 | 6.778 | 6.858 | 6.743 | 6.858 | 14,695,677 | +0.35(+5.36%) |
May 07, 2010 | 6.527 | 6.617 | 6.369 | 6.510 | 19,505,582 | +0.03(+0.53%) |
May 06, 2010 | 6.454 | 6.811 | 6.123 | 6.476 | 4,468 | -0.28(-4.15%) |
May 05, 2010 | 6.773 | 6.879 | 6.726 | 6.756 | 10,722,912 | -0.03(-0.50%) |
May 04, 2010 | 6.977 | 7.037 | 6.765 | 6.790 | 376 | -0.27(-3.85%) |