Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.48 | 10.62 | 10.32 | 10.48 | 252,488 | -0.09(-0.88%) |
Apr 28, 2011 | 10.49 | 10.69 | 10.39 | 10.57 | 587,173 | +0.17(+1.59%) |
Apr 27, 2011 | 10.26 | 10.44 | 10.23 | 10.41 | 269,864 | +0.17(+1.69%) |
Apr 26, 2011 | 10.16 | 10.44 | 10.15 | 10.23 | 239,672 | +0.13(+1.24%) |
Apr 25, 2011 | 10.12 | 10.13 | 9.872 | 10.11 | 547,651 | -0.02(-0.20%) |
Apr 21, 2011 | 10.18 | 10.18 | 10.04 | 10.13 | 170,045 | -0.01(-0.05%) |
Apr 20, 2011 | 9.960 | 10.13 | 9.880 | 10.13 | 340,750 | +0.33(+3.31%) |
Apr 19, 2011 | 10.05 | 10.05 | 9.767 | 9.807 | 625,683 | -0.17(-1.70%) |
Apr 18, 2011 | 10.00 | 10.15 | 9.830 | 9.977 | 568,533 | -0.22(-2.13%) |
Apr 15, 2011 | 9.975 | 10.22 | 9.823 | 10.20 | 500,514 | +0.17(+1.67%) |
Apr 14, 2011 | 9.702 | 10.10 | 9.702 | 10.03 | 588,868 | +0.19(+1.88%) |
Apr 13, 2011 | 9.912 | 9.950 | 9.772 | 9.842 | 237,304 | -0.01(-0.08%) |
Apr 12, 2011 | 9.992 | 10.04 | 9.847 | 9.850 | 271,396 | -0.20(-1.94%) |
Apr 11, 2011 | 10.13 | 10.26 | 9.957 | 10.04 | 278,250 | -0.12(-1.13%) |
Apr 08, 2011 | 10.51 | 10.51 | 10.07 | 10.16 | 271,320 | -0.26(-2.47%) |
Apr 07, 2011 | 10.58 | 10.72 | 10.42 | 10.42 | 235,777 | -0.16(-1.51%) |
Apr 06, 2011 | 10.68 | 10.75 | 10.56 | 10.58 | 366,808 | -0.03(-0.26%) |
Apr 05, 2011 | 10.49 | 10.75 | 10.44 | 10.61 | 367,484 | +0.07(+0.62%) |
Apr 04, 2011 | 10.34 | 10.74 | 10.25 | 10.54 | 649,889 | +0.20(+1.96%) |
Apr 01, 2011 | 10.37 | 10.45 | 10.09 | 10.34 | 694,998 | -0.01(-0.10%) |
Mar 31, 2011 | 9.827 | 10.48 | 9.822 | 10.35 | 1,406,964 | +0.52(+5.29%) |
Mar 30, 2011 | 9.827 | 9.875 | 9.457 | 9.827 | 587,956 | +0.34(+3.56%) |
Mar 29, 2011 | 9.402 | 9.527 | 9.362 | 9.490 | 348,624 | +0.10(+1.07%) |
Mar 28, 2011 | 9.442 | 9.517 | 9.327 | 9.390 | 366,784 | -0.10(-1.03%) |
Mar 25, 2011 | 9.635 | 9.635 | 9.470 | 9.487 | 450,211 | -0.14(-1.40%) |
Mar 24, 2011 | 9.930 | 9.960 | 9.602 | 9.622 | 449,495 | -0.28(-2.85%) |
Mar 23, 2011 | 10.19 | 10.21 | 9.762 | 9.905 | 622,728 | -0.37(-3.63%) |
Mar 22, 2011 | 10.04 | 10.38 | 9.952 | 10.28 | 528,735 | +0.28(+2.80%) |
Mar 21, 2011 | 9.970 | 10.00 | 9.812 | 9.998 | 290,943 | +0.26(+2.62%) |
Mar 18, 2011 | 9.712 | 9.764 | 9.564 | 9.742 | 516,250 | +0.11(+1.09%) |
Mar 17, 2011 | 9.630 | 9.750 | 9.525 | 9.637 | 239,892 | +0.13(+1.37%) |
Mar 16, 2011 | 9.610 | 9.715 | 9.425 | 9.507 | 342,714 | -0.15(-1.53%) |
Mar 15, 2011 | 9.507 | 9.832 | 9.507 | 9.655 | 357,058 | -0.12(-1.25%) |
Mar 14, 2011 | 9.750 | 9.900 | 9.675 | 9.777 | 315,869 | -0.01(-0.05%) |
Mar 11, 2011 | 9.820 | 9.897 | 9.675 | 9.782 | 553,773 | -0.09(-0.86%) |
Mar 10, 2011 | 10.01 | 10.02 | 9.682 | 9.867 | 418,603 | -0.30(-2.93%) |
Mar 09, 2011 | 10.25 | 10.30 | 10.14 | 10.16 | 327,506 | -0.13(-1.24%) |
Mar 08, 2011 | 10.11 | 10.33 | 10.07 | 10.29 | 285,460 | +0.18(+1.76%) |
Mar 07, 2011 | 10.06 | 10.20 | 9.845 | 10.12 | 350,852 | +0.02(+0.15%) |
Mar 04, 2011 | 9.897 | 10.22 | 9.827 | 10.10 | 678,190 | +0.20(+2.05%) |
Mar 03, 2011 | 9.417 | 9.975 | 9.370 | 9.897 | 523,673 | +0.54(+5.77%) |
Mar 02, 2011 | 9.202 | 9.385 | 9.155 | 9.357 | 189,108 | +0.16(+1.68%) |
Mar 01, 2011 | 9.350 | 9.350 | 9.135 | 9.202 | 810,113 | -0.15(-1.58%) |
Feb 28, 2011 | 9.407 | 9.422 | 9.245 | 9.350 | 316,464 | -0.05(-0.53%) |
Feb 25, 2011 | 9.120 | 9.400 | 9.112 | 9.400 | 197,142 | +0.30(+3.30%) |
Feb 24, 2011 | 9.142 | 9.232 | 9.045 | 9.100 | 399,931 | -0.03(-0.33%) |
Feb 23, 2011 | 9.270 | 9.285 | 9.127 | 9.130 | 379,992 | -0.15(-1.59%) |
Feb 22, 2011 | 9.142 | 9.320 | 9.132 | 9.277 | 530,875 | +0.02(+0.22%) |
Feb 18, 2011 | 9.372 | 9.372 | 9.250 | 9.257 | 550,490 | -0.04(-0.46%) |
Feb 17, 2011 | 9.305 | 9.360 | 9.215 | 9.300 | 345,141 | -0.03(-0.32%) |
Feb 16, 2011 | 9.435 | 9.497 | 9.290 | 9.330 | 283,849 | -0.07(-0.77%) |
Feb 15, 2011 | 9.660 | 9.700 | 9.402 | 9.402 | 500,134 | -0.29(-2.99%) |
Feb 14, 2011 | 9.710 | 9.727 | 9.598 | 9.692 | 215,926 | +0.00(+0.03%) |
Feb 11, 2011 | 9.627 | 9.730 | 9.610 | 9.690 | 192,151 | -0.01(-0.10%) |
Feb 10, 2011 | 9.610 | 9.795 | 9.610 | 9.700 | 375,790 | +0.02(+0.23%) |
Feb 09, 2011 | 9.557 | 9.702 | 9.487 | 9.677 | 319,304 | +0.10(+0.99%) |
Feb 08, 2011 | 9.472 | 9.587 | 9.427 | 9.582 | 187,897 | +0.09(+0.92%) |
Feb 07, 2011 | 9.290 | 9.632 | 9.290 | 9.495 | 197,634 | +0.20(+2.18%) |
Feb 04, 2011 | 9.310 | 9.355 | 9.222 | 9.292 | 204,240 | -0.04(-0.43%) |
Feb 03, 2011 | 9.302 | 9.340 | 9.170 | 9.332 | 345,029 | +0.03(+0.30%) |
Feb 02, 2011 | 9.227 | 9.365 | 9.227 | 9.305 | 161,211 | +0.02(+0.24%) |
Feb 01, 2011 | 9.057 | 9.317 | 8.947 | 9.282 | 349,100 | +0.29(+3.23%) |
Jan 31, 2011 | 9.130 | 9.137 | 8.967 | 8.992 | 383,192 | -0.06(-0.66%) |
Jan 28, 2011 | 9.477 | 9.477 | 8.977 | 9.052 | 379,713 | -0.37(-3.95%) |
Jan 27, 2011 | 9.435 | 9.477 | 9.227 | 9.425 | 359,586 | +0.04(+0.37%) |
Jan 26, 2011 | 8.940 | 9.455 | 8.940 | 9.390 | 898,799 | +0.47(+5.30%) |
Jan 25, 2011 | 8.835 | 8.937 | 8.690 | 8.917 | 1,015,574 | +0.01(+0.08%) |
Jan 24, 2011 | 9.025 | 9.156 | 8.895 | 8.910 | 336,347 | -0.13(-1.47%) |
Jan 21, 2011 | 9.212 | 9.327 | 8.930 | 9.042 | 1,128,905 | -0.10(-1.12%) |
Jan 20, 2011 | 9.655 | 9.747 | 9.117 | 9.145 | 948,382 | -0.61(-6.21%) |
Jan 19, 2011 | 9.952 | 10.00 | 9.702 | 9.750 | 526,592 | -0.19(-1.91%) |
Jan 18, 2011 | 9.995 | 10.12 | 9.835 | 9.940 | 281,209 | -0.06(-0.55%) |
Jan 14, 2011 | 9.812 | 10.07 | 9.800 | 9.995 | 315,477 | +0.18(+1.81%) |
Jan 13, 2011 | 9.905 | 9.995 | 9.747 | 9.817 | 350,236 | -0.06(-0.56%) |
Jan 12, 2011 | 9.915 | 10.26 | 9.772 | 9.873 | 509,656 | +0.03(+0.31%) |
Jan 11, 2011 | 9.872 | 9.947 | 9.740 | 9.842 | 419,950 | +0.05(+0.46%) |
Jan 10, 2011 | 9.717 | 9.820 | 9.705 | 9.797 | 455,282 | +0.06(+0.59%) |
Jan 07, 2011 | 9.792 | 9.792 | 9.602 | 9.740 | 550,678 | -0.01(-0.13%) |
Jan 06, 2011 | 9.985 | 10.00 | 9.647 | 9.752 | 777,973 | -0.23(-2.33%) |
Jan 05, 2011 | 9.945 | 10.22 | 9.910 | 9.985 | 1,176,393 | -0.38(-3.62%) |
Jan 04, 2011 | 10.77 | 10.79 | 9.627 | 10.36 | 1,828,434 | -0.21(-1.96%) |
Jan 03, 2011 | 10.40 | 10.66 | 10.36 | 10.57 | 884,130 | +0.31(+3.00%) |
Dec 31, 2010 | 10.43 | 10.55 | 10.26 | 10.26 | 342,106 | -0.21(-2.05%) |
Dec 30, 2010 | 10.48 | 10.61 | 10.41 | 10.48 | 181,894 | +0.02(+0.17%) |
Dec 29, 2010 | 10.47 | 10.58 | 10.38 | 10.46 | 229,434 | -0.03(-0.26%) |
Dec 28, 2010 | 10.46 | 10.53 | 10.34 | 10.49 | 256,367 | +0.01(+0.10%) |
Dec 27, 2010 | 10.48 | 10.62 | 10.42 | 10.48 | 286,132 | +0.00(+0.02%) |
Dec 23, 2010 | 10.38 | 10.50 | 10.38 | 10.47 | 337,335 | +0.08(+0.75%) |
Dec 22, 2010 | 10.33 | 10.49 | 10.19 | 10.40 | 512,743 | +0.12(+1.14%) |
Dec 21, 2010 | 10.36 | 10.39 | 10.10 | 10.28 | 465,891 | +0.01(+0.12%) |
Dec 20, 2010 | 10.49 | 10.49 | 10.25 | 10.27 | 293,002 | -0.13(-1.27%) |
Dec 17, 2010 | 10.30 | 10.44 | 10.03 | 10.40 | 1,033,429 | +0.09(+0.82%) |
Dec 16, 2010 | 10.39 | 10.47 | 10.25 | 10.31 | 617,961 | -0.03(-0.27%) |
Dec 15, 2010 | 10.00 | 10.47 | 9.988 | 10.34 | 650,265 | +0.35(+3.45%) |
Dec 14, 2010 | 9.972 | 10.00 | 9.927 | 9.995 | 290,375 | +0.09(+0.93%) |
Dec 13, 2010 | 9.927 | 10.07 | 9.878 | 9.902 | 531,723 | -0.02(-0.23%) |
Dec 10, 2010 | 9.795 | 9.927 | 9.787 | 9.925 | 235,956 | +0.18(+1.80%) |
Dec 09, 2010 | 9.797 | 9.862 | 9.695 | 9.750 | 336,811 | +0.05(+0.46%) |
Dec 08, 2010 | 9.690 | 9.735 | 9.632 | 9.705 | 343,142 | +0.04(+0.41%) |
Dec 07, 2010 | 9.592 | 9.680 | 9.537 | 9.665 | 306,519 | +0.14(+1.42%) |
Dec 06, 2010 | 9.500 | 9.735 | 9.404 | 9.530 | 220,744 | +0.04(+0.42%) |
Dec 03, 2010 | 9.502 | 9.542 | 9.402 | 9.490 | 302,964 | -0.09(-0.91%) |
Dec 02, 2010 | 9.647 | 9.745 | 9.408 | 9.577 | 277,598 | -0.03(-0.29%) |
Dec 01, 2010 | 9.482 | 9.722 | 9.447 | 9.605 | 570,377 | +0.32(+3.39%) |
Nov 30, 2010 | 9.252 | 9.387 | 9.187 | 9.290 | 529,167 | -0.10(-1.04%) |
Nov 29, 2010 | 9.252 | 9.432 | 9.210 | 9.387 | 144,763 | +0.07(+0.72%) |
Nov 26, 2010 | 9.316 | 9.494 | 9.225 | 9.320 | 48,471 | -0.08(-0.82%) |
Nov 24, 2010 | 9.165 | 9.397 | 9.397 | 9.397 | 212,002 | +0.27(+2.93%) |
Nov 23, 2010 | 9.027 | 9.155 | 8.942 | 9.130 | 205,352 | +0.05(+0.50%) |
Nov 22, 2010 | 8.972 | 9.115 | 8.956 | 9.085 | 158,240 | +0.05(+0.58%) |
Nov 19, 2010 | 8.980 | 9.167 | 8.865 | 9.032 | 315,829 | +0.07(+0.73%) |
Nov 18, 2010 | 8.685 | 9.030 | 8.640 | 8.967 | 300,880 | +0.36(+4.12%) |
Nov 17, 2010 | 8.777 | 8.852 | 8.592 | 8.612 | 287,484 | -0.16(-1.82%) |
Nov 16, 2010 | 8.955 | 9.080 | 8.655 | 8.772 | 236,844 | -0.26(-2.88%) |
Nov 15, 2010 | 9.015 | 9.212 | 9.012 | 9.032 | 121,937 | +0.04(+0.47%) |
Nov 12, 2010 | 9.015 | 9.155 | 8.990 | 8.990 | 161,271 | -0.13(-1.45%) |
Nov 11, 2010 | 9.102 | 9.225 | 8.965 | 9.122 | 142,548 | -0.11(-1.14%) |
Nov 10, 2010 | 8.925 | 9.227 | 8.882 | 9.227 | 297,389 | +0.28(+3.07%) |
Nov 09, 2010 | 9.107 | 9.107 | 8.882 | 8.952 | 310,970 | -0.15(-1.68%) |
Nov 08, 2010 | 9.067 | 9.177 | 9.012 | 9.105 | 192,343 | -0.02(-0.19%) |
Nov 05, 2010 | 9.125 | 9.172 | 9.038 | 9.122 | 248,173 | +0.03(+0.36%) |
Nov 04, 2010 | 8.930 | 9.102 | 8.892 | 9.090 | 503,206 | +0.27(+3.09%) |
Nov 03, 2010 | 8.727 | 8.862 | 8.657 | 8.817 | 339,063 | +0.07(+0.83%) |
Nov 02, 2010 | 8.465 | 8.745 | 8.401 | 8.745 | 355,039 | +0.39(+4.61%) |
Nov 01, 2010 | 8.362 | 8.487 | 8.232 | 8.360 | 318,236 | +0.00(+0.03%) |
Oct 29, 2010 | 8.385 | 8.495 | 8.345 | 8.357 | 254,600 | -0.13(-1.47%) |
Oct 28, 2010 | 8.552 | 8.645 | 8.372 | 8.482 | 174,104 | +0.01(+0.09%) |
Oct 27, 2010 | 8.565 | 8.645 | 8.322 | 8.475 | 275,631 | -0.16(-1.85%) |
Oct 25, 2010 | 8.715 | 8.917 | 8.620 | 8.635 | 610,191 | -0.00(-0.06%) |
Oct 22, 2010 | 8.615 | 8.684 | 8.587 | 8.640 | 139,489 | +0.05(+0.55%) |
Oct 21, 2010 | 8.715 | 8.847 | 8.380 | 8.592 | 353,419 | -0.10(-1.09%) |
Oct 20, 2010 | 8.610 | 8.850 | 8.602 | 8.687 | 192,095 | +0.10(+1.14%) |
Oct 19, 2010 | 8.875 | 8.915 | 8.515 | 8.590 | 353,423 | -0.46(-5.08%) |
Oct 18, 2010 | 8.905 | 9.062 | 8.887 | 9.050 | 200,821 | +0.16(+1.80%) |
Oct 15, 2010 | 9.095 | 9.095 | 8.820 | 8.890 | 372,498 | -0.09(-0.98%) |
Oct 14, 2010 | 8.800 | 9.062 | 8.800 | 8.977 | 555,749 | +0.15(+1.67%) |
Oct 13, 2010 | 8.595 | 8.877 | 8.542 | 8.830 | 456,157 | +0.25(+2.91%) |
Oct 12, 2010 | 8.610 | 8.687 | 8.525 | 8.580 | 152,013 | -0.07(-0.81%) |
Oct 11, 2010 | 8.520 | 8.707 | 8.485 | 8.650 | 474,301 | +0.15(+1.74%) |
Oct 08, 2010 | 8.437 | 8.562 | 8.292 | 8.502 | 170,569 | +0.09(+1.10%) |
Oct 07, 2010 | 8.502 | 8.540 | 8.342 | 8.410 | 228,546 | -0.02(-0.27%) |
Oct 06, 2010 | 8.470 | 8.525 | 8.295 | 8.432 | 284,220 | -0.07(-0.77%) |
Oct 05, 2010 | 8.372 | 8.545 | 8.337 | 8.497 | 358,042 | +0.21(+2.53%) |
Oct 04, 2010 | 8.152 | 8.310 | 8.097 | 8.287 | 321,139 | +0.12(+1.44%) |
Oct 01, 2010 | 8.465 | 8.492 | 8.152 | 8.170 | 607,560 | -0.30(-3.49%) |
Sep 30, 2010 | 8.590 | 8.627 | 8.365 | 8.465 | 361,301 | -0.10(-1.17%) |
Sep 29, 2010 | 8.622 | 8.667 | 8.555 | 8.565 | 336,131 | -0.11(-1.24%) |
Sep 28, 2010 | 8.465 | 8.692 | 8.342 | 8.672 | 440,905 | +0.21(+2.45%) |
Sep 27, 2010 | 8.350 | 8.470 | 8.300 | 8.465 | 303,784 | +0.15(+1.74%) |
Sep 24, 2010 | 8.210 | 8.370 | 8.110 | 8.320 | 459,457 | +0.26(+3.16%) |
Sep 23, 2010 | 8.275 | 8.417 | 8.052 | 8.065 | 806,286 | -0.04(-0.46%) |
Sep 22, 2010 | 8.127 | 8.152 | 8.047 | 8.102 | 436,486 | -0.03(-0.31%) |
Sep 21, 2010 | 8.167 | 8.240 | 8.120 | 8.127 | 605,732 | -0.08(-1.01%) |
Sep 20, 2010 | 7.957 | 8.230 | 7.947 | 8.210 | 457,485 | +0.24(+2.95%) |
Sep 17, 2010 | 7.869 | 8.075 | 7.844 | 7.974 | 557,248 | +0.13(+1.63%) |
Sep 15, 2010 | 7.927 | 7.962 | 7.767 | 7.847 | 243,643 | -0.09(-1.07%) |
Sep 14, 2010 | 7.962 | 8.055 | 7.909 | 7.932 | 196,098 | -0.04(-0.47%) |
Sep 13, 2010 | 7.879 | 8.000 | 7.872 | 7.969 | 293,718 | +0.18(+2.31%) |
Sep 10, 2010 | 7.817 | 7.974 | 7.702 | 7.789 | 207,472 | +0.01(+0.13%) |
Sep 09, 2010 | 8.065 | 8.107 | 7.682 | 7.779 | 247,933 | -0.22(-2.75%) |
Sep 08, 2010 | 7.882 | 8.035 | 7.832 | 8.000 | 355,195 | +0.15(+1.85%) |
Sep 07, 2010 | 7.939 | 7.982 | 7.832 | 7.854 | 461,284 | -0.09(-1.13%) |
Sep 03, 2010 | 7.777 | 7.952 | 7.732 | 7.944 | 330,645 | +0.26(+3.38%) |
Sep 02, 2010 | 7.679 | 7.799 | 7.519 | 7.684 | 2,642,731 | -0.03(-0.36%) |
Sep 01, 2010 | 7.422 | 7.794 | 7.384 | 7.712 | 838,302 | +0.41(+5.54%) |
Aug 31, 2010 | 7.122 | 7.329 | 7.109 | 7.307 | 657,423 | +0.16(+2.24%) |
Aug 30, 2010 | 7.322 | 7.344 | 7.134 | 7.147 | 325,534 | -0.23(-3.05%) |
Aug 27, 2010 | 7.257 | 7.399 | 7.064 | 7.372 | 352,175 | +0.21(+2.90%) |
Aug 26, 2010 | 7.254 | 7.269 | 7.104 | 7.164 | 239,088 | -0.08(-1.14%) |
Aug 25, 2010 | 6.952 | 7.267 | 6.892 | 7.247 | 334,964 | +0.24(+3.43%) |
Aug 24, 2010 | 7.037 | 7.099 | 6.962 | 7.007 | 184,953 | -0.14(-1.89%) |
Aug 23, 2010 | 7.154 | 7.232 | 7.097 | 7.142 | 314,417 | +0.05(+0.67%) |
Aug 20, 2010 | 6.902 | 7.094 | 6.902 | 7.094 | 332,700 | +0.16(+2.23%) |
Aug 19, 2010 | 7.009 | 7.031 | 6.909 | 6.939 | 329,661 | -0.10(-1.42%) |
Aug 18, 2010 | 7.074 | 7.147 | 6.937 | 7.039 | 212,198 | -0.03(-0.39%) |
Aug 17, 2010 | 7.002 | 7.124 | 6.944 | 7.067 | 203,996 | +0.12(+1.65%) |
Aug 16, 2010 | 6.877 | 6.969 | 6.779 | 6.952 | 178,379 | +0.08(+1.09%) |
Aug 13, 2010 | 6.847 | 6.989 | 6.822 | 6.877 | 340,682 | -0.01(-0.15%) |
Aug 12, 2010 | 6.759 | 6.989 | 6.754 | 6.887 | 252,980 | +0.01(+0.15%) |
Aug 11, 2010 | 6.942 | 7.002 | 6.852 | 6.877 | 484,970 | -0.19(-2.69%) |
Aug 10, 2010 | 7.257 | 7.259 | 7.032 | 7.067 | 350,216 | -0.26(-3.52%) |
Aug 09, 2010 | 7.227 | 7.337 | 7.134 | 7.324 | 345,853 | +0.17(+2.41%) |
Aug 06, 2010 | 7.254 | 7.254 | 7.102 | 7.152 | 364,380 | -0.13(-1.72%) |
Aug 05, 2010 | 7.407 | 7.434 | 7.277 | 7.277 | 168,525 | -0.20(-2.71%) |
Aug 04, 2010 | 7.384 | 7.574 | 7.334 | 7.479 | 167,406 | +0.12(+1.56%) |
Aug 03, 2010 | 7.387 | 7.487 | 7.357 | 7.364 | 177,467 | -0.06(-0.84%) |
Aug 02, 2010 | 7.599 | 7.599 | 7.377 | 7.427 | 392,385 | -0.04(-0.54%) |
Jul 30, 2010 | 7.122 | 7.564 | 7.122 | 7.467 | 700,024 | +0.25(+3.43%) |
Jul 29, 2010 | 7.377 | 7.377 | 7.127 | 7.219 | 222,376 | -0.09(-1.20%) |
Jul 28, 2010 | 7.277 | 7.354 | 7.127 | 7.307 | 335,828 | -0.02(-0.27%) |
Jul 27, 2010 | 7.302 | 7.478 | 7.272 | 7.327 | 439,814 | +0.03(+0.45%) |
Jul 26, 2010 | 7.119 | 7.297 | 7.079 | 7.294 | 412,968 | +0.22(+3.04%) |
Jul 23, 2010 | 6.884 | 7.094 | 6.834 | 7.079 | 461,436 | +0.18(+2.61%) |
Jul 22, 2010 | 6.742 | 6.907 | 6.709 | 6.899 | 944,815 | +0.25(+3.76%) |
Jul 21, 2010 | 6.752 | 6.837 | 6.607 | 6.649 | 386,371 | -0.09(-1.37%) |
Jul 20, 2010 | 6.389 | 6.747 | 6.362 | 6.742 | 337,843 | +0.30(+4.66%) |
Jul 19, 2010 | 6.212 | 6.499 | 6.212 | 6.442 | 241,171 | +0.06(+0.90%) |
Jul 16, 2010 | 6.557 | 6.564 | 6.377 | 6.384 | 311,941 | -0.24(-3.62%) |
Jul 15, 2010 | 6.757 | 6.764 | 6.552 | 6.624 | 141,540 | -0.15(-2.14%) |
Jul 14, 2010 | 6.737 | 6.814 | 6.687 | 6.769 | 143,404 | -0.04(-0.55%) |
Jul 13, 2010 | 6.669 | 6.814 | 6.582 | 6.807 | 239,164 | +0.24(+3.58%) |
Jul 12, 2010 | 6.697 | 6.699 | 6.569 | 6.572 | 90,109 | -0.13(-1.98%) |
Jul 09, 2010 | 6.582 | 6.717 | 6.547 | 6.704 | 315,901 | +0.11(+1.63%) |
Jul 08, 2010 | 6.622 | 6.624 | 6.487 | 6.597 | 227,375 | +0.03(+0.42%) |
Jul 07, 2010 | 6.394 | 6.572 | 6.377 | 6.569 | 233,529 | +0.22(+3.38%) |
Jul 06, 2010 | 6.504 | 6.624 | 6.314 | 6.354 | 266,761 | -0.07(-1.05%) |
Jul 02, 2010 | 6.482 | 6.522 | 6.279 | 6.422 | 170,181 | -0.02(-0.31%) |
Jul 01, 2010 | 6.547 | 6.572 | 6.202 | 6.442 | 554,201 | -0.07(-1.11%) |
Jun 30, 2010 | 6.672 | 6.687 | 6.509 | 6.514 | 267,321 | -0.14(-2.07%) |
Jun 29, 2010 | 6.807 | 6.812 | 6.612 | 6.652 | 437,770 | -0.22(-3.24%) |
Jun 25, 2010 | 6.652 | 6.877 | 6.547 | 6.874 | 1,464,277 | +0.24(+3.66%) |
Jun 24, 2010 | 6.637 | 6.739 | 6.622 | 6.632 | 139,729 | -0.06(-0.86%) |
Jun 23, 2010 | 6.694 | 6.749 | 6.654 | 6.689 | 154,409 | -0.02(-0.30%) |
Jun 22, 2010 | 6.757 | 6.829 | 6.677 | 6.709 | 314,001 | -0.01(-0.11%) |
Jun 21, 2010 | 6.672 | 6.752 | 6.464 | 6.717 | 321,359 | +0.14(+2.09%) |
Jun 18, 2010 | 6.677 | 6.677 | 6.509 | 6.579 | 439,718 | -0.05(-0.72%) |
Jun 17, 2010 | 6.664 | 6.707 | 6.602 | 6.627 | 102,794 | -0.02(-0.26%) |
Jun 16, 2010 | 6.682 | 6.737 | 6.557 | 6.644 | 163,599 | -0.07(-1.04%) |
Jun 15, 2010 | 6.507 | 6.744 | 6.434 | 6.714 | 430,900 | +0.24(+3.71%) |
Jun 14, 2010 | 6.509 | 6.634 | 6.459 | 6.474 | 269,932 | +0.00(+0.08%) |
Jun 11, 2010 | 6.302 | 6.477 | 6.259 | 6.469 | 334,492 | +0.09(+1.33%) |
Jun 10, 2010 | 6.409 | 6.409 | 6.302 | 6.384 | 325,286 | +0.08(+1.23%) |
Jun 09, 2010 | 6.489 | 6.584 | 6.272 | 6.307 | 612,458 | -0.08(-1.18%) |
Jun 08, 2010 | 6.279 | 6.459 | 6.229 | 6.382 | 497,131 | +0.12(+1.84%) |
Jun 07, 2010 | 6.592 | 6.657 | 6.267 | 6.267 | 550,866 | -0.32(-4.82%) |
Jun 04, 2010 | 6.752 | 6.872 | 6.569 | 6.584 | 452,498 | -0.31(-4.46%) |
Jun 03, 2010 | 6.809 | 6.944 | 6.652 | 6.892 | 679,010 | +0.12(+1.81%) |
Jun 02, 2010 | 6.547 | 6.797 | 6.387 | 6.769 | 837,254 | +0.24(+3.60%) |
Jun 01, 2010 | 6.464 | 6.817 | 6.457 | 6.534 | 496,147 | +0.11(+1.63%) |
May 28, 2010 | 6.527 | 6.559 | 6.409 | 6.429 | 258,159 | -0.10(-1.49%) |
May 27, 2010 | 6.399 | 6.547 | 6.367 | 6.527 | 360,389 | +0.23(+3.61%) |
May 26, 2010 | 6.059 | 6.360 | 6.037 | 6.299 | 551,894 | +0.28(+4.70%) |
May 25, 2010 | 6.022 | 6.059 | 5.929 | 6.016 | 380,892 | -0.15(-2.47%) |
May 24, 2010 | 6.309 | 6.402 | 6.152 | 6.169 | 121,397 | -0.13(-1.99%) |
May 21, 2010 | 6.117 | 6.314 | 6.014 | 6.294 | 384,011 | +0.12(+1.94%) |
May 20, 2010 | 6.267 | 6.502 | 6.164 | 6.174 | 306,859 | -0.43(-6.48%) |
May 19, 2010 | 6.559 | 6.724 | 6.507 | 6.602 | 187,517 | +0.03(+0.42%) |
May 18, 2010 | 6.732 | 6.792 | 6.539 | 6.574 | 212,310 | -0.12(-1.79%) |
May 17, 2010 | 6.729 | 6.752 | 6.542 | 6.694 | 293,538 | +0.01(+0.22%) |
May 14, 2010 | 6.752 | 6.792 | 6.532 | 6.679 | 553,325 | -0.12(-1.80%) |
May 13, 2010 | 6.729 | 6.849 | 6.689 | 6.802 | 307,587 | +0.07(+1.08%) |
May 12, 2010 | 6.462 | 6.737 | 6.437 | 6.729 | 217,857 | +0.26(+4.06%) |
May 11, 2010 | 6.397 | 6.554 | 6.189 | 6.467 | 109,096 | +0.13(+1.97%) |
May 10, 2010 | 6.253 | 6.372 | 5.876 | 6.342 | 299,301 | +0.22(+3.59%) |
May 07, 2010 | 6.242 | 6.264 | 6.016 | 6.122 | 399,224 | -0.13(-2.12%) |
May 06, 2010 | 6.429 | 6.429 | 6.172 | 6.254 | 294,838 | -0.18(-2.84%) |
May 05, 2010 | 6.529 | 6.567 | 6.409 | 6.437 | 182,518 | -0.12(-1.83%) |
May 04, 2010 | 6.622 | 6.679 | 6.529 | 6.557 | 275,055 | -0.15(-2.16%) |