Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.093 | 9.114 | 8.969 | 9.046 | 2,037,654 | -0.02(-0.25%) |
Apr 28, 2011 | 9.087 | 9.154 | 9.044 | 9.069 | 1,830,286 | -0.02(-0.20%) |
Apr 27, 2011 | 9.071 | 9.100 | 9.017 | 9.087 | 1,847,633 | +0.06(+0.68%) |
Apr 26, 2011 | 9.130 | 9.130 | 8.962 | 9.026 | 2,036,322 | -0.06(-0.70%) |
Apr 25, 2011 | 9.078 | 9.154 | 8.926 | 9.089 | 3,979,673 | +0.05(+0.55%) |
Apr 21, 2011 | 8.772 | 9.145 | 8.772 | 9.039 | 11,990,956 | +0.60(+7.07%) |
Apr 20, 2011 | 8.417 | 8.501 | 8.369 | 8.442 | 3,435,140 | +0.12(+1.41%) |
Apr 19, 2011 | 8.374 | 8.431 | 8.307 | 8.325 | 1,464,322 | -0.05(-0.54%) |
Apr 18, 2011 | 8.318 | 8.372 | 8.234 | 8.370 | 1,680,403 | -0.03(-0.32%) |
Apr 15, 2011 | 8.379 | 8.469 | 8.329 | 8.397 | 2,581,006 | +0.04(+0.43%) |
Apr 14, 2011 | 8.329 | 8.413 | 8.284 | 8.361 | 2,800,811 | -0.03(-0.32%) |
Apr 13, 2011 | 8.388 | 8.478 | 8.336 | 8.388 | 4,276,214 | +0.08(+0.98%) |
Apr 12, 2011 | 8.460 | 8.519 | 8.286 | 8.307 | 2,712,250 | -0.21(-2.44%) |
Apr 11, 2011 | 8.539 | 8.605 | 8.492 | 8.515 | 1,285,076 | +0.01(+0.11%) |
Apr 08, 2011 | 8.829 | 8.881 | 8.494 | 8.506 | 2,456,644 | -0.30(-3.44%) |
Apr 07, 2011 | 8.673 | 8.922 | 8.659 | 8.809 | 3,974,198 | +0.17(+1.96%) |
Apr 06, 2011 | 8.704 | 8.736 | 8.544 | 8.639 | 1,624,559 | -0.05(-0.55%) |
Apr 05, 2011 | 8.707 | 8.732 | 8.582 | 8.686 | 2,140,802 | -0.05(-0.52%) |
Apr 04, 2011 | 8.506 | 8.754 | 8.474 | 8.732 | 3,722,480 | +0.23(+2.66%) |
Apr 01, 2011 | 8.465 | 8.558 | 8.291 | 8.506 | 4,745,941 | +0.13(+1.51%) |
Mar 31, 2011 | 8.309 | 8.431 | 8.241 | 8.379 | 2,529,367 | +0.04(+0.43%) |
Mar 30, 2011 | 8.343 | 8.474 | 7.906 | 8.343 | 10,172,878 | +0.51(+6.55%) |
Mar 29, 2011 | 7.818 | 7.883 | 7.768 | 7.830 | 2,124,066 | +0.03(+0.41%) |
Mar 28, 2011 | 7.945 | 7.972 | 7.798 | 7.798 | 2,674,968 | -0.14(-1.82%) |
Mar 25, 2011 | 7.976 | 8.024 | 7.866 | 7.943 | 7,371,522 | +0.01(+0.17%) |
Mar 24, 2011 | 7.825 | 7.983 | 7.825 | 7.929 | 2,299,376 | +0.12(+1.53%) |
Mar 23, 2011 | 7.780 | 7.830 | 7.635 | 7.809 | 5,246,682 | +0.02(+0.32%) |
Mar 22, 2011 | 7.913 | 8.031 | 7.780 | 7.784 | 2,844,931 | -0.13(-1.63%) |
Mar 21, 2011 | 7.913 | 8.004 | 7.879 | 7.913 | 2,979,147 | +0.09(+1.16%) |
Mar 18, 2011 | 7.943 | 7.976 | 7.818 | 7.823 | 2,191,866 | -0.04(-0.49%) |
Mar 17, 2011 | 7.922 | 7.970 | 7.845 | 7.861 | 1,247,042 | +0.02(+0.23%) |
Mar 16, 2011 | 7.814 | 7.906 | 7.782 | 7.843 | 2,381,272 | -0.02(-0.20%) |
Mar 15, 2011 | 7.716 | 7.886 | 7.662 | 7.859 | 2,598,437 | -0.07(-0.83%) |
Mar 14, 2011 | 8.130 | 8.212 | 7.913 | 7.924 | 2,358,042 | -0.29(-3.50%) |
Mar 11, 2011 | 8.117 | 8.243 | 8.074 | 8.212 | 995,188 | +0.04(+0.53%) |
Mar 10, 2011 | 8.320 | 8.336 | 8.148 | 8.169 | 1,413,232 | -0.25(-3.01%) |
Mar 09, 2011 | 8.374 | 8.458 | 8.331 | 8.422 | 1,430,384 | +0.05(+0.62%) |
Mar 08, 2011 | 8.182 | 8.399 | 8.105 | 8.370 | 1,493,952 | +0.21(+2.52%) |
Mar 07, 2011 | 8.456 | 8.456 | 8.083 | 8.164 | 1,292,586 | -0.25(-2.98%) |
Mar 04, 2011 | 8.426 | 8.456 | 8.270 | 8.415 | 1,865,426 | -0.02(-0.21%) |
Mar 03, 2011 | 8.415 | 8.478 | 8.325 | 8.433 | 1,811,820 | +0.10(+1.17%) |
Mar 02, 2011 | 8.069 | 8.347 | 8.026 | 8.336 | 3,457,043 | +0.27(+3.39%) |
Mar 01, 2011 | 8.105 | 8.175 | 8.010 | 8.062 | 3,227,763 | -0.02(-0.31%) |
Feb 28, 2011 | 7.906 | 8.137 | 7.906 | 8.087 | 2,662,225 | +0.21(+2.64%) |
Feb 25, 2011 | 7.744 | 7.886 | 7.744 | 7.879 | 2,208,306 | +0.14(+1.84%) |
Feb 24, 2011 | 7.811 | 7.879 | 7.692 | 7.737 | 2,832,020 | -0.07(-0.96%) |
Feb 23, 2011 | 7.866 | 7.911 | 7.712 | 7.811 | 2,802,200 | -0.06(-0.78%) |
Feb 22, 2011 | 8.040 | 8.103 | 7.841 | 7.872 | 2,265,637 | -0.25(-3.12%) |
Feb 18, 2011 | 8.139 | 8.184 | 8.040 | 8.126 | 3,365,407 | -0.03(-0.36%) |
Feb 17, 2011 | 8.246 | 8.295 | 8.094 | 8.155 | 2,156,323 | -0.11(-1.31%) |
Feb 16, 2011 | 8.230 | 8.279 | 8.198 | 8.264 | 1,910,855 | +0.09(+1.16%) |
Feb 15, 2011 | 8.248 | 8.266 | 8.155 | 8.169 | 1,072,095 | -0.08(-0.96%) |
Feb 14, 2011 | 8.246 | 8.331 | 8.162 | 8.248 | 1,211,150 | -0.01(-0.11%) |
Feb 11, 2011 | 8.255 | 8.347 | 8.214 | 8.257 | 1,398,349 | -0.03(-0.38%) |
Feb 10, 2011 | 8.304 | 8.356 | 8.255 | 8.288 | 905,335 | -0.06(-0.68%) |
Feb 09, 2011 | 8.374 | 8.442 | 8.327 | 8.345 | 1,127,347 | -0.03(-0.40%) |
Feb 08, 2011 | 8.395 | 8.465 | 8.293 | 8.379 | 1,956,792 | +0.01(+0.11%) |
Feb 07, 2011 | 8.408 | 8.408 | 8.298 | 8.370 | 2,419,456 | -0.04(-0.48%) |
Feb 04, 2011 | 8.512 | 8.517 | 8.374 | 8.411 | 3,405,126 | -0.08(-0.93%) |
Feb 03, 2011 | 8.476 | 8.630 | 8.331 | 8.490 | 6,875,297 | +0.35(+4.31%) |
Feb 02, 2011 | 8.236 | 8.284 | 8.061 | 8.139 | 3,068,544 | -0.10(-1.18%) |
Feb 01, 2011 | 8.123 | 8.268 | 8.105 | 8.236 | 3,551,691 | +0.16(+1.96%) |
Jan 31, 2011 | 8.024 | 8.173 | 7.970 | 8.078 | 6,016,062 | -0.15(-1.79%) |
Jan 28, 2011 | 8.413 | 8.469 | 8.175 | 8.225 | 3,107,307 | -0.17(-2.02%) |
Jan 27, 2011 | 8.331 | 8.458 | 8.250 | 8.395 | 3,955,723 | +0.05(+0.61%) |
Jan 26, 2011 | 8.194 | 8.429 | 8.171 | 8.344 | 4,201,160 | +0.15(+1.78%) |
Jan 25, 2011 | 8.227 | 8.230 | 8.137 | 8.198 | 3,216,737 | -0.05(-0.55%) |
Jan 24, 2011 | 8.038 | 8.246 | 7.958 | 8.243 | 2,471,868 | +0.19(+2.39%) |
Jan 21, 2011 | 7.961 | 8.114 | 7.891 | 8.051 | 2,580,422 | +0.14(+1.71%) |
Jan 20, 2011 | 7.784 | 7.991 | 7.737 | 7.915 | 2,540,363 | +0.13(+1.68%) |
Jan 19, 2011 | 7.839 | 8.060 | 7.768 | 7.784 | 3,769,254 | -0.04(-0.52%) |
Jan 18, 2011 | 7.879 | 7.970 | 7.823 | 7.825 | 1,512,710 | -0.07(-0.94%) |
Jan 14, 2011 | 7.825 | 7.956 | 7.800 | 7.900 | 2,044,929 | +0.04(+0.52%) |
Jan 13, 2011 | 7.943 | 7.988 | 7.825 | 7.859 | 2,622,060 | -0.08(-0.97%) |
Jan 12, 2011 | 8.056 | 8.084 | 7.883 | 7.936 | 2,909,975 | -0.14(-1.74%) |
Jan 11, 2011 | 8.049 | 8.139 | 8.026 | 8.076 | 3,364,876 | +0.06(+0.76%) |
Jan 10, 2011 | 7.843 | 8.040 | 7.721 | 8.015 | 3,040,193 | +0.16(+2.01%) |
Jan 07, 2011 | 7.694 | 7.859 | 7.650 | 7.857 | 3,347,268 | +0.20(+2.66%) |
Jan 06, 2011 | 7.658 | 7.714 | 7.556 | 7.653 | 5,088,055 | -0.04(-0.50%) |
Jan 05, 2011 | 7.687 | 7.750 | 7.662 | 7.692 | 4,877,481 | +0.01(+0.15%) |
Jan 04, 2011 | 7.852 | 7.965 | 7.608 | 7.680 | 4,365,563 | -0.14(-1.85%) |
Jan 03, 2011 | 7.981 | 8.004 | 7.787 | 7.825 | 2,619,720 | -0.12(-1.54%) |
Dec 31, 2010 | 7.902 | 8.067 | 7.852 | 7.947 | 1,566,688 | +0.05(+0.57%) |
Dec 30, 2010 | 7.924 | 7.997 | 7.879 | 7.902 | 871,640 | -0.04(-0.46%) |
Dec 29, 2010 | 7.888 | 7.957 | 7.823 | 7.938 | 1,732,130 | +0.09(+1.12%) |
Dec 28, 2010 | 7.823 | 7.870 | 7.689 | 7.850 | 2,162,864 | +0.07(+0.90%) |
Dec 27, 2010 | 7.893 | 7.893 | 7.755 | 7.780 | 936,136 | -0.14(-1.80%) |
Dec 23, 2010 | 7.850 | 7.983 | 7.823 | 7.922 | 1,217,585 | +0.08(+0.96%) |
Dec 22, 2010 | 7.757 | 7.854 | 7.726 | 7.847 | 1,682,000 | +0.10(+1.25%) |
Dec 21, 2010 | 7.775 | 7.778 | 7.689 | 7.750 | 1,816,362 | +0.04(+0.50%) |
Dec 20, 2010 | 7.640 | 7.764 | 7.601 | 7.712 | 2,063,935 | +0.10(+1.31%) |
Dec 17, 2010 | 7.612 | 7.658 | 7.481 | 7.612 | 2,218,254 | +0.04(+0.57%) |
Dec 16, 2010 | 7.407 | 7.678 | 7.404 | 7.570 | 1,447,811 | +0.12(+1.58%) |
Dec 15, 2010 | 7.635 | 7.689 | 7.423 | 7.452 | 4,659,838 | -0.18(-2.40%) |
Dec 14, 2010 | 7.755 | 7.843 | 7.619 | 7.635 | 2,739,783 | -0.14(-1.86%) |
Dec 13, 2010 | 8.019 | 8.019 | 7.766 | 7.780 | 2,757,245 | -0.17(-2.11%) |
Dec 10, 2010 | 8.196 | 8.196 | 7.922 | 7.947 | 3,090,226 | -0.21(-2.63%) |
Dec 09, 2010 | 8.103 | 8.273 | 8.081 | 8.162 | 3,097,365 | +0.09(+1.15%) |
Dec 08, 2010 | 8.221 | 8.234 | 8.040 | 8.069 | 1,729,671 | -0.15(-1.87%) |
Dec 07, 2010 | 8.307 | 8.347 | 8.171 | 8.223 | 2,211,048 | -0.01(-0.16%) |
Dec 06, 2010 | 8.257 | 8.275 | 8.157 | 8.236 | 1,733,625 | -0.06(-0.74%) |
Dec 03, 2010 | 8.004 | 8.438 | 7.988 | 8.298 | 3,743,021 | +0.28(+3.44%) |
Dec 02, 2010 | 8.024 | 8.067 | 7.945 | 8.022 | 1,423,772 | +0.00(+0.00%) |
Dec 01, 2010 | 8.010 | 8.105 | 7.974 | 8.022 | 2,931,184 | +0.08(+1.05%) |
Nov 30, 2010 | 7.755 | 7.943 | 7.755 | 7.938 | 3,666,171 | +0.12(+1.47%) |
Nov 29, 2010 | 7.863 | 7.945 | 7.778 | 7.823 | 2,134,477 | -0.10(-1.28%) |
Nov 26, 2010 | 7.938 | 7.961 | 7.900 | 7.924 | 916,936 | -0.07(-0.93%) |
Nov 24, 2010 | 7.830 | 7.999 | 7.999 | 7.999 | 1,560,169 | +0.22(+2.85%) |
Nov 23, 2010 | 7.888 | 7.893 | 7.739 | 7.778 | 1,815,296 | -0.19(-2.44%) |
Nov 22, 2010 | 7.943 | 8.053 | 7.882 | 7.972 | 2,280,839 | +0.00(+0.00%) |
Nov 19, 2010 | 7.771 | 8.013 | 7.707 | 7.972 | 2,560,483 | +0.16(+2.03%) |
Nov 18, 2010 | 7.897 | 8.017 | 7.809 | 7.814 | 4,373,683 | +0.00(+0.03%) |
Nov 17, 2010 | 7.820 | 7.886 | 7.713 | 7.811 | 1,743,750 | -0.02(-0.20%) |
Nov 16, 2010 | 7.945 | 7.974 | 7.753 | 7.827 | 2,517,354 | -0.15(-1.87%) |
Nov 15, 2010 | 7.938 | 8.051 | 7.895 | 7.976 | 2,205,723 | +0.07(+0.89%) |
Nov 12, 2010 | 7.981 | 8.038 | 7.872 | 7.906 | 2,767,510 | -0.18(-2.18%) |
Nov 11, 2010 | 7.897 | 8.090 | 7.866 | 8.083 | 2,760,655 | +0.12(+1.45%) |
Nov 10, 2010 | 7.893 | 7.992 | 7.721 | 7.967 | 3,014,283 | +0.10(+1.26%) |
Nov 09, 2010 | 7.775 | 7.970 | 7.728 | 7.868 | 5,554,337 | +0.10(+1.28%) |
Nov 08, 2010 | 7.445 | 7.800 | 7.427 | 7.768 | 4,702,971 | +0.28(+3.68%) |
Nov 05, 2010 | 7.687 | 7.728 | 7.454 | 7.493 | 3,346,835 | -0.17(-2.18%) |
Nov 04, 2010 | 7.603 | 7.678 | 7.556 | 7.660 | 2,589,648 | +0.15(+2.02%) |
Nov 03, 2010 | 7.515 | 7.533 | 7.348 | 7.508 | 3,404,750 | -0.02(-0.33%) |
Nov 02, 2010 | 7.560 | 7.579 | 7.479 | 7.533 | 2,596,933 | +0.04(+0.57%) |
Nov 01, 2010 | 7.441 | 7.590 | 7.441 | 7.490 | 2,312,729 | -0.01(-0.18%) |
Oct 29, 2010 | 7.463 | 7.590 | 7.434 | 7.504 | 1,532,640 | +0.01(+0.09%) |
Oct 28, 2010 | 7.601 | 7.626 | 7.459 | 7.497 | 1,472,744 | -0.02(-0.27%) |
Oct 27, 2010 | 7.520 | 7.579 | 7.456 | 7.518 | 1,145,477 | -0.04(-0.57%) |
Oct 25, 2010 | 7.687 | 7.730 | 7.554 | 7.560 | 2,867,643 | -0.08(-1.09%) |
Oct 22, 2010 | 7.572 | 7.780 | 7.497 | 7.644 | 5,677,986 | +0.22(+2.95%) |
Oct 21, 2010 | 7.215 | 7.529 | 7.212 | 7.425 | 6,611,575 | +0.38(+5.32%) |
Oct 20, 2010 | 7.009 | 7.199 | 7.009 | 7.050 | 3,372,042 | +0.12(+1.73%) |
Oct 19, 2010 | 6.964 | 7.063 | 6.866 | 6.930 | 2,857,788 | -0.08(-1.13%) |
Oct 18, 2010 | 6.909 | 7.054 | 6.898 | 7.009 | 3,397,943 | +0.09(+1.27%) |
Oct 15, 2010 | 7.088 | 7.092 | 6.887 | 6.921 | 2,353,358 | -0.10(-1.39%) |
Oct 14, 2010 | 7.183 | 7.203 | 6.896 | 7.018 | 3,287,713 | -0.13(-1.77%) |
Oct 13, 2010 | 7.178 | 7.219 | 7.068 | 7.144 | 2,866,356 | -0.02(-0.32%) |
Oct 12, 2010 | 7.183 | 7.251 | 7.090 | 7.167 | 1,863,547 | -0.02(-0.31%) |
Oct 11, 2010 | 7.203 | 7.298 | 7.122 | 7.190 | 2,243,425 | +0.03(+0.41%) |
Oct 08, 2010 | 6.896 | 7.199 | 6.875 | 7.160 | 3,230,554 | +0.18(+2.62%) |
Oct 07, 2010 | 7.009 | 7.036 | 6.860 | 6.977 | 2,543,689 | +0.02(+0.33%) |
Oct 06, 2010 | 6.946 | 6.984 | 6.869 | 6.955 | 1,060,856 | -0.02(-0.32%) |
Oct 05, 2010 | 6.932 | 7.007 | 6.891 | 6.977 | 2,309,757 | +0.14(+2.02%) |
Oct 04, 2010 | 6.875 | 6.986 | 6.801 | 6.839 | 3,355,694 | +0.04(+0.57%) |
Oct 01, 2010 | 6.722 | 6.812 | 6.656 | 6.801 | 1,947,424 | +0.11(+1.59%) |
Sep 30, 2010 | 6.783 | 6.846 | 6.647 | 6.695 | 1,685,202 | -0.05(-0.70%) |
Sep 29, 2010 | 6.740 | 6.792 | 6.699 | 6.742 | 1,229,222 | +0.02(+0.27%) |
Sep 28, 2010 | 6.697 | 6.767 | 6.602 | 6.724 | 1,354,300 | +0.02(+0.37%) |
Sep 27, 2010 | 6.539 | 6.785 | 6.536 | 6.699 | 2,041,528 | +0.16(+2.38%) |
Sep 24, 2010 | 6.498 | 6.548 | 6.457 | 6.543 | 1,344,366 | +0.15(+2.30%) |
Sep 23, 2010 | 6.364 | 6.543 | 6.358 | 6.396 | 2,143,018 | -0.01(-0.18%) |
Sep 22, 2010 | 6.529 | 6.604 | 6.371 | 6.407 | 2,869,872 | -0.17(-2.54%) |
Sep 21, 2010 | 6.717 | 6.776 | 6.545 | 6.575 | 2,010,116 | -0.12(-1.86%) |
Sep 20, 2010 | 6.568 | 6.762 | 6.543 | 6.699 | 2,783,743 | +0.15(+2.35%) |
Sep 17, 2010 | 6.545 | 6.586 | 6.505 | 6.545 | 2,771,385 | -0.16(-2.36%) |
Sep 15, 2010 | 6.767 | 6.778 | 6.686 | 6.704 | 2,518,407 | -0.11(-1.66%) |
Sep 14, 2010 | 6.864 | 6.900 | 6.783 | 6.817 | 2,133,531 | -0.08(-1.12%) |
Sep 13, 2010 | 6.896 | 6.932 | 6.821 | 6.894 | 2,408,964 | +0.06(+0.83%) |
Sep 10, 2010 | 6.964 | 6.964 | 6.790 | 6.837 | 1,750,703 | -0.10(-1.43%) |
Sep 09, 2010 | 6.783 | 6.977 | 6.771 | 6.936 | 3,114,610 | +0.17(+2.57%) |
Sep 08, 2010 | 6.604 | 6.780 | 6.604 | 6.762 | 3,080,225 | +0.20(+3.03%) |
Sep 07, 2010 | 6.661 | 6.681 | 6.559 | 6.563 | 1,868,775 | -0.14(-2.12%) |
Sep 03, 2010 | 6.762 | 6.783 | 6.690 | 6.706 | 2,792,133 | +0.00(+0.03%) |
Sep 02, 2010 | 6.557 | 6.742 | 6.525 | 6.704 | 3,315,392 | +0.18(+2.74%) |
Sep 01, 2010 | 6.455 | 6.554 | 6.416 | 6.525 | 2,063,002 | +0.15(+2.41%) |
Aug 31, 2010 | 6.360 | 6.514 | 6.299 | 6.371 | 1,776,418 | -0.01(-0.14%) |
Aug 30, 2010 | 6.548 | 6.579 | 6.380 | 6.380 | 1,144,765 | -0.17(-2.62%) |
Aug 27, 2010 | 6.351 | 6.570 | 6.240 | 6.552 | 2,144,686 | +0.28(+4.51%) |
Aug 26, 2010 | 6.328 | 6.389 | 6.220 | 6.269 | 1,748,053 | -0.02(-0.29%) |
Aug 25, 2010 | 6.134 | 6.312 | 6.109 | 6.288 | 1,819,737 | +0.12(+1.94%) |
Aug 24, 2010 | 6.369 | 6.398 | 6.158 | 6.168 | 3,113,393 | -0.29(-4.55%) |
Aug 23, 2010 | 6.478 | 6.577 | 6.450 | 6.462 | 1,458,285 | +0.01(+0.11%) |
Aug 20, 2010 | 6.446 | 6.473 | 6.335 | 6.455 | 2,153,713 | -0.01(-0.21%) |
Aug 19, 2010 | 6.509 | 6.577 | 6.410 | 6.468 | 2,964,683 | -0.06(-0.97%) |
Aug 18, 2010 | 6.444 | 6.582 | 6.430 | 6.532 | 2,025,260 | +0.09(+1.37%) |
Aug 17, 2010 | 6.416 | 6.531 | 6.369 | 6.444 | 1,781,491 | +0.08(+1.21%) |
Aug 16, 2010 | 6.279 | 6.396 | 6.256 | 6.367 | 1,566,339 | +0.05(+0.82%) |
Aug 13, 2010 | 6.123 | 6.364 | 6.123 | 6.315 | 2,212,526 | +0.19(+3.06%) |
Aug 12, 2010 | 6.068 | 6.197 | 5.989 | 6.127 | 3,897,503 | -0.06(-0.99%) |
Aug 11, 2010 | 6.222 | 6.269 | 6.118 | 6.188 | 3,449,148 | -0.18(-2.81%) |
Aug 10, 2010 | 6.468 | 6.468 | 6.312 | 6.367 | 6,514,451 | -0.17(-2.66%) |
Aug 09, 2010 | 6.464 | 6.557 | 6.437 | 6.541 | 1,579,245 | +0.11(+1.65%) |
Aug 06, 2010 | 6.378 | 6.462 | 6.322 | 6.435 | 2,502,511 | +0.02(+0.32%) |
Aug 05, 2010 | 6.426 | 6.480 | 6.358 | 6.414 | 2,533,874 | -0.05(-0.80%) |
Aug 04, 2010 | 6.407 | 6.489 | 6.364 | 6.466 | 2,601,418 | +0.11(+1.71%) |
Aug 03, 2010 | 6.335 | 6.430 | 6.267 | 6.358 | 2,157,880 | -0.03(-0.46%) |
Aug 02, 2010 | 6.260 | 6.426 | 6.240 | 6.387 | 4,179,925 | +0.19(+3.14%) |
Jul 30, 2010 | 5.971 | 6.215 | 5.951 | 6.193 | 2,569,303 | +0.13(+2.09%) |
Jul 29, 2010 | 6.019 | 6.116 | 5.948 | 6.066 | 4,037,234 | +0.06(+1.02%) |
Jul 28, 2010 | 6.141 | 6.152 | 5.969 | 6.005 | 2,772,535 | -0.14(-2.28%) |
Jul 27, 2010 | 6.132 | 6.191 | 6.111 | 6.145 | 3,769,466 | +0.00(+0.00%) |
Jul 26, 2010 | 6.134 | 6.154 | 6.023 | 6.145 | 4,585,571 | -0.01(-0.15%) |
Jul 23, 2010 | 5.919 | 6.154 | 5.881 | 6.154 | 4,440,448 | +0.18(+3.03%) |
Jul 22, 2010 | 5.765 | 6.086 | 5.652 | 5.973 | 9,221,552 | +0.52(+9.63%) |
Jul 21, 2010 | 5.410 | 5.569 | 5.383 | 5.449 | 5,459,056 | +0.06(+1.18%) |
Jul 20, 2010 | 5.159 | 5.385 | 5.139 | 5.385 | 2,991,270 | +0.15(+2.89%) |
Jul 19, 2010 | 5.144 | 5.257 | 5.098 | 5.234 | 2,460,899 | +0.08(+1.58%) |
Jul 16, 2010 | 5.363 | 5.413 | 5.139 | 5.153 | 2,889,515 | -0.25(-4.56%) |
Jul 15, 2010 | 5.388 | 5.419 | 5.266 | 5.399 | 3,147,822 | -0.01(-0.13%) |
Jul 14, 2010 | 5.388 | 5.415 | 5.336 | 5.406 | 2,654,273 | -0.02(-0.29%) |
Jul 13, 2010 | 5.270 | 5.451 | 5.270 | 5.422 | 3,301,959 | +0.21(+4.13%) |
Jul 12, 2010 | 5.259 | 5.342 | 5.200 | 5.207 | 2,221,504 | -0.09(-1.71%) |
Jul 09, 2010 | 5.306 | 5.367 | 5.189 | 5.297 | 3,522,017 | +0.01(+0.17%) |
Jul 08, 2010 | 5.214 | 5.304 | 5.189 | 5.288 | 5,139,884 | +0.10(+1.96%) |
Jul 07, 2010 | 5.116 | 5.218 | 5.071 | 5.187 | 5,861,890 | +0.11(+2.23%) |
Jul 06, 2010 | 5.205 | 5.272 | 5.052 | 5.073 | 5,120,816 | -0.04(-0.80%) |
Jul 02, 2010 | 5.229 | 5.284 | 5.071 | 5.114 | 2,456,914 | -0.10(-1.95%) |
Jul 01, 2010 | 5.211 | 5.322 | 5.139 | 5.216 | 3,632,716 | -0.01(-0.13%) |
Jun 30, 2010 | 5.318 | 5.447 | 5.211 | 5.223 | 3,721,587 | -0.15(-2.82%) |
Jun 29, 2010 | 5.401 | 5.435 | 5.250 | 5.374 | 4,361,002 | -0.36(-6.31%) |
Jun 25, 2010 | 5.632 | 5.739 | 5.546 | 5.736 | 2,974,029 | +0.11(+1.97%) |
Jun 24, 2010 | 5.679 | 5.720 | 5.616 | 5.625 | 1,678,957 | -0.11(-1.89%) |
Jun 23, 2010 | 5.684 | 5.772 | 5.645 | 5.734 | 2,123,420 | +0.07(+1.28%) |
Jun 22, 2010 | 5.835 | 5.890 | 5.648 | 5.661 | 1,278,118 | -0.17(-2.95%) |
Jun 21, 2010 | 6.100 | 6.127 | 5.783 | 5.833 | 2,039,427 | -0.16(-2.72%) |
Jun 18, 2010 | 6.080 | 6.125 | 5.973 | 5.996 | 1,100,163 | -0.05(-0.79%) |
Jun 17, 2010 | 6.120 | 6.156 | 6.025 | 6.043 | 1,939,405 | -0.07(-1.22%) |
Jun 16, 2010 | 6.202 | 6.233 | 6.098 | 6.118 | 1,791,920 | -0.11(-1.81%) |
Jun 15, 2010 | 6.227 | 6.322 | 6.109 | 6.231 | 2,473,005 | +0.04(+0.58%) |
Jun 14, 2010 | 6.236 | 6.401 | 6.163 | 6.195 | 2,975,409 | +0.05(+0.85%) |
Jun 11, 2010 | 5.878 | 6.161 | 5.768 | 6.143 | 2,928,101 | +0.22(+3.74%) |
Jun 10, 2010 | 5.955 | 6.003 | 5.801 | 5.921 | 2,233,318 | +0.06(+1.04%) |
Jun 09, 2010 | 5.686 | 5.935 | 5.652 | 5.860 | 5,644,407 | +0.23(+4.01%) |
Jun 08, 2010 | 5.406 | 5.661 | 5.313 | 5.634 | 5,755,313 | +0.22(+4.09%) |
Jun 07, 2010 | 5.799 | 5.824 | 5.406 | 5.413 | 4,743,061 | -0.35(-6.15%) |
Jun 04, 2010 | 5.822 | 5.903 | 5.752 | 5.768 | 2,558,409 | -0.23(-3.77%) |
Jun 03, 2010 | 5.840 | 6.032 | 5.840 | 5.994 | 2,506,328 | +0.12(+2.04%) |
Jun 02, 2010 | 5.792 | 5.892 | 5.695 | 5.874 | 3,049,247 | +0.15(+2.69%) |
Jun 01, 2010 | 5.711 | 5.858 | 5.682 | 5.720 | 4,755,592 | -0.07(-1.17%) |
May 28, 2010 | 5.885 | 5.928 | 5.747 | 5.788 | 2,520,044 | -0.10(-1.65%) |
May 27, 2010 | 5.772 | 5.885 | 5.697 | 5.885 | 2,906,592 | +0.23(+4.04%) |
May 26, 2010 | 5.713 | 5.815 | 5.641 | 5.657 | 3,174,457 | -0.01(-0.20%) |
May 25, 2010 | 5.546 | 5.686 | 5.480 | 5.668 | 5,679,428 | +0.01(+0.20%) |
May 24, 2010 | 5.677 | 5.833 | 5.657 | 5.657 | 3,774,402 | -0.00(-0.07%) |
May 21, 2010 | 5.634 | 5.839 | 5.571 | 5.661 | 6,589,031 | -0.02(-0.37%) |
May 20, 2010 | 5.740 | 5.948 | 5.673 | 5.682 | 3,653,672 | -0.40(-6.65%) |
May 19, 2010 | 6.114 | 6.306 | 5.980 | 6.086 | 3,121,266 | -0.09(-1.50%) |
May 18, 2010 | 6.251 | 6.349 | 6.118 | 6.179 | 4,905,872 | +0.02(+0.26%) |
May 17, 2010 | 6.227 | 6.240 | 5.994 | 6.163 | 3,522,057 | -0.05(-0.73%) |
May 14, 2010 | 6.378 | 6.400 | 6.100 | 6.208 | 3,621,667 | -0.19(-2.97%) |
May 13, 2010 | 6.478 | 6.534 | 6.378 | 6.398 | 2,205,551 | -0.12(-1.91%) |
May 12, 2010 | 6.369 | 6.557 | 6.369 | 6.523 | 2,023,124 | +0.15(+2.30%) |
May 11, 2010 | 6.414 | 6.487 | 6.227 | 6.376 | 3,003,270 | +0.05(+0.71%) |
May 10, 2010 | 6.328 | 6.466 | 6.309 | 6.331 | 3,613,595 | +0.28(+4.56%) |
May 07, 2010 | 6.466 | 6.480 | 5.937 | 6.055 | 10,223,402 | -0.41(-6.36%) |
May 06, 2010 | 6.842 | 6.921 | 5.939 | 6.466 | 5,413,915 | -0.41(-5.98%) |
May 05, 2010 | 6.842 | 7.031 | 6.631 | 6.878 | 4,595,116 | +0.02(+0.36%) |
May 04, 2010 | 6.993 | 6.998 | 6.799 | 6.853 | 4,606,634 | -0.32(-4.51%) |