Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.36 | 10.39 | 10.21 | 10.24 | 9,788,623 | -0.11(-1.04%) |
May 23, 2011 | 10.30 | 10.39 | 10.25 | 10.34 | 9,070,206 | -0.40(-3.72%) |
May 20, 2011 | 10.82 | 10.83 | 10.66 | 10.74 | 10,678,982 | -0.01(-0.13%) |
May 19, 2011 | 10.69 | 10.79 | 10.64 | 10.76 | 4,164,601 | +0.07(+0.67%) |
May 18, 2011 | 10.56 | 10.75 | 10.54 | 10.69 | 6,652,865 | +0.15(+1.39%) |
May 17, 2011 | 10.57 | 10.59 | 10.43 | 10.54 | 10,977,671 | -0.19(-1.76%) |
May 16, 2011 | 10.70 | 10.92 | 10.67 | 10.73 | 10,135,541 | +0.11(+1.01%) |
May 13, 2011 | 10.73 | 10.77 | 10.53 | 10.62 | 9,862,016 | -0.24(-2.23%) |
May 12, 2011 | 10.66 | 10.91 | 10.56 | 10.86 | 16,658,168 | +0.01(+0.13%) |
May 11, 2011 | 10.87 | 10.96 | 10.81 | 10.85 | 12,501,913 | -0.13(-1.17%) |
May 10, 2011 | 10.91 | 11.02 | 10.86 | 10.98 | 6,986,264 | +0.16(+1.52%) |
May 09, 2011 | 10.80 | 10.83 | 10.64 | 10.81 | 8,775,340 | +0.21(+1.95%) |
May 06, 2011 | 10.81 | 10.85 | 10.54 | 10.61 | 9,787,069 | +0.06(+0.54%) |
May 05, 2011 | 10.62 | 10.72 | 10.51 | 10.55 | 6,033,180 | -0.20(-1.86%) |
May 04, 2011 | 10.85 | 10.88 | 10.64 | 10.75 | 8,361,050 | +0.06(+0.53%) |
May 03, 2011 | 10.73 | 10.79 | 10.64 | 10.69 | 8,434,204 | -0.21(-1.96%) |
May 02, 2011 | 10.92 | 10.99 | 10.79 | 10.91 | 8,861,425 | +0.06(+0.53%) |
Apr 29, 2011 | 10.91 | 10.95 | 10.80 | 10.85 | 9,293,352 | -0.04(-0.33%) |
Apr 28, 2011 | 10.73 | 10.95 | 10.70 | 10.88 | 22,144,240 | +0.26(+2.42%) |
Apr 27, 2011 | 10.41 | 10.67 | 10.39 | 10.63 | 38,949,452 | +1.25(+13.32%) |
Apr 26, 2011 | 9.336 | 9.486 | 9.322 | 9.379 | 7,014,558 | +0.06(+0.61%) |
Apr 25, 2011 | 9.222 | 9.361 | 9.150 | 9.322 | 6,154,541 | +0.11(+1.16%) |
Apr 21, 2011 | 9.101 | 9.293 | 9.086 | 9.215 | 5,359,293 | +0.16(+1.81%) |
Apr 20, 2011 | 9.008 | 9.072 | 8.993 | 9.051 | 7,253,583 | +0.35(+4.02%) |
Apr 19, 2011 | 8.715 | 8.744 | 8.615 | 8.701 | 5,187,104 | +0.01(+0.08%) |
Apr 18, 2011 | 8.765 | 8.769 | 8.608 | 8.694 | 5,048,512 | -0.15(-1.69%) |
Apr 15, 2011 | 8.858 | 8.886 | 8.822 | 8.844 | 6,159,229 | -0.04(-0.40%) |
Apr 14, 2011 | 8.872 | 8.929 | 8.844 | 8.879 | 8,323,791 | -0.03(-0.33%) |
Apr 13, 2011 | 8.950 | 8.950 | 8.812 | 8.909 | 10,364,023 | +0.01(+0.16%) |
Apr 12, 2011 | 8.971 | 8.992 | 8.777 | 8.895 | 21,923,574 | -0.25(-2.77%) |
Apr 11, 2011 | 9.235 | 9.276 | 9.110 | 9.148 | 8,440,364 | -0.11(-1.24%) |
Apr 08, 2011 | 9.248 | 9.283 | 9.186 | 9.262 | 6,564,110 | +0.13(+1.44%) |
Apr 07, 2011 | 9.096 | 9.193 | 9.082 | 9.131 | 10,893,413 | +0.09(+1.00%) |
Apr 06, 2011 | 8.985 | 9.075 | 8.957 | 9.040 | 7,504,115 | +0.07(+0.77%) |
Apr 05, 2011 | 8.874 | 8.999 | 8.867 | 8.971 | 5,772,220 | +0.06(+0.70%) |
Apr 04, 2011 | 8.909 | 8.930 | 8.846 | 8.909 | 2,703,149 | +0.01(+0.16%) |
Apr 01, 2011 | 8.902 | 8.978 | 8.839 | 8.895 | 8,165,171 | -0.02(-0.23%) |
Mar 31, 2011 | 8.971 | 9.034 | 8.916 | 8.916 | 13,126,294 | +0.08(+0.86%) |
Mar 30, 2011 | 8.888 | 8.902 | 8.819 | 8.839 | 13,570,889 | -0.06(-0.62%) |
Mar 29, 2011 | 8.791 | 8.957 | 8.770 | 8.895 | 23,985,770 | +0.06(+0.71%) |
Mar 28, 2011 | 8.715 | 8.860 | 8.701 | 8.832 | 12,354,803 | +0.12(+1.43%) |
Mar 25, 2011 | 8.673 | 8.735 | 8.645 | 8.708 | 8,369,213 | -0.01(-0.08%) |
Mar 24, 2011 | 8.645 | 8.715 | 8.618 | 8.715 | 6,092,992 | +0.16(+1.86%) |
Mar 23, 2011 | 8.493 | 8.576 | 8.472 | 8.555 | 5,873,845 | +0.13(+1.56%) |
Mar 22, 2011 | 8.500 | 8.541 | 8.375 | 8.423 | 14,452,536 | +0.01(+0.16%) |
Mar 21, 2011 | 8.430 | 8.465 | 8.361 | 8.410 | 9,208,249 | -0.01(-0.12%) |
Mar 18, 2011 | 8.417 | 8.472 | 8.354 | 8.420 | 10,089,374 | +0.26(+3.19%) |
Mar 17, 2011 | 8.202 | 8.285 | 8.146 | 8.160 | 15,474,849 | +0.10(+1.29%) |
Mar 16, 2011 | 8.181 | 8.368 | 7.938 | 8.056 | 30,239,862 | -0.06(-0.68%) |
Mar 15, 2011 | 7.910 | 8.167 | 7.883 | 8.111 | 15,070,933 | -0.28(-3.39%) |
Mar 14, 2011 | 8.410 | 8.437 | 8.306 | 8.396 | 6,265,526 | -0.08(-0.98%) |
Mar 11, 2011 | 8.500 | 8.562 | 8.444 | 8.479 | 7,703,860 | -0.08(-0.97%) |
Mar 10, 2011 | 8.673 | 8.680 | 8.527 | 8.562 | 5,845,153 | -0.26(-2.91%) |
Mar 09, 2011 | 8.826 | 8.857 | 8.742 | 8.819 | 6,936,914 | -0.08(-0.86%) |
Mar 08, 2011 | 8.916 | 8.923 | 8.839 | 8.895 | 4,230,817 | -0.01(-0.16%) |
Mar 07, 2011 | 9.020 | 9.054 | 8.839 | 8.909 | 4,518,709 | -0.07(-0.77%) |
Mar 04, 2011 | 9.047 | 9.054 | 8.897 | 8.978 | 8,177,133 | +0.06(+0.62%) |
Mar 03, 2011 | 8.950 | 9.051 | 8.895 | 8.923 | 17,280,018 | +0.27(+3.12%) |
Mar 02, 2011 | 8.624 | 8.701 | 8.562 | 8.652 | 7,417,499 | -0.05(-0.56%) |
Mar 01, 2011 | 8.902 | 8.916 | 8.695 | 8.701 | 3,828,041 | -0.20(-2.26%) |
Feb 28, 2011 | 8.881 | 8.964 | 8.843 | 8.902 | 8,123,421 | +0.28(+3.30%) |
Feb 25, 2011 | 8.576 | 8.624 | 8.541 | 8.618 | 2,588,241 | +0.08(+0.93%) |
Feb 24, 2011 | 8.645 | 8.680 | 8.465 | 8.538 | 4,931,790 | +0.09(+1.07%) |
Feb 23, 2011 | 8.465 | 8.507 | 8.382 | 8.448 | 5,237,801 | -0.00(-0.04%) |
Feb 22, 2011 | 8.493 | 8.576 | 8.437 | 8.451 | 4,095,639 | -0.23(-2.64%) |
Feb 18, 2011 | 8.569 | 8.701 | 8.548 | 8.680 | 3,920,286 | +0.06(+0.64%) |
Feb 17, 2011 | 8.604 | 8.645 | 8.562 | 8.624 | 5,294,893 | -0.15(-1.66%) |
Feb 16, 2011 | 8.618 | 8.798 | 8.604 | 8.770 | 9,348,249 | +0.03(+0.40%) |
Feb 15, 2011 | 8.666 | 8.805 | 8.666 | 8.735 | 4,015,394 | +0.01(+0.16%) |
Feb 14, 2011 | 8.728 | 8.763 | 8.680 | 8.722 | 3,053,364 | -0.06(-0.71%) |
Feb 11, 2011 | 8.652 | 8.798 | 8.645 | 8.784 | 3,394,346 | +0.01(+0.08%) |
Feb 10, 2011 | 8.694 | 8.794 | 8.624 | 8.777 | 6,754,576 | +0.04(+0.48%) |
Feb 09, 2011 | 8.784 | 8.832 | 8.722 | 8.735 | 5,821,587 | -0.07(-0.79%) |
Feb 08, 2011 | 8.756 | 8.819 | 8.694 | 8.805 | 4,529,479 | -0.07(-0.82%) |
Feb 07, 2011 | 8.784 | 8.926 | 8.784 | 8.878 | 8,916,038 | +0.03(+0.39%) |
Feb 04, 2011 | 8.708 | 8.846 | 8.694 | 8.843 | 4,946,889 | +0.00(+0.04%) |
Feb 03, 2011 | 8.805 | 8.853 | 8.722 | 8.839 | 3,966,645 | -0.04(-0.47%) |
Feb 02, 2011 | 8.728 | 8.888 | 8.708 | 8.881 | 9,848,320 | -0.01(-0.16%) |
Feb 01, 2011 | 8.777 | 8.895 | 8.770 | 8.895 | 9,800,286 | +0.32(+3.72%) |
Jan 31, 2011 | 8.521 | 8.604 | 8.486 | 8.576 | 4,879,901 | +0.12(+1.39%) |
Jan 28, 2011 | 8.590 | 8.673 | 8.444 | 8.458 | 6,837,728 | -0.24(-2.77%) |
Jan 27, 2011 | 8.701 | 8.742 | 8.652 | 8.699 | 7,648,887 | +0.04(+0.48%) |
Jan 26, 2011 | 8.666 | 8.722 | 8.604 | 8.657 | 14,538,310 | +0.21(+2.44%) |
Jan 25, 2011 | 8.389 | 8.479 | 8.222 | 8.451 | 21,944,166 | +0.32(+3.92%) |
Jan 24, 2011 | 8.049 | 8.146 | 8.049 | 8.132 | 8,100,243 | -0.04(-0.51%) |
Jan 21, 2011 | 8.174 | 8.209 | 8.091 | 8.174 | 7,276,957 | +0.23(+2.95%) |
Jan 20, 2011 | 7.973 | 8.021 | 7.903 | 7.940 | 6,520,498 | -0.06(-0.76%) |
Jan 19, 2011 | 8.091 | 8.105 | 7.952 | 8.001 | 4,460,688 | -0.02(-0.22%) |
Jan 18, 2011 | 8.042 | 8.070 | 7.931 | 8.018 | 4,939,916 | -0.01(-0.13%) |
Jan 14, 2011 | 7.910 | 8.028 | 7.910 | 8.028 | 2,274,540 | +0.09(+1.14%) |
Jan 13, 2011 | 8.001 | 8.007 | 7.903 | 7.938 | 2,962,287 | +0.03(+0.44%) |
Jan 12, 2011 | 7.931 | 7.959 | 7.883 | 7.903 | 5,493,255 | +0.17(+2.15%) |
Jan 11, 2011 | 7.730 | 7.758 | 7.689 | 7.737 | 4,240,341 | +0.08(+1.00%) |
Jan 10, 2011 | 7.668 | 7.709 | 7.619 | 7.661 | 6,949,303 | -0.01(-0.09%) |
Jan 07, 2011 | 7.661 | 7.695 | 7.619 | 7.668 | 11,058,493 | -0.14(-1.78%) |
Jan 06, 2011 | 7.848 | 7.862 | 7.721 | 7.806 | 5,524,857 | -0.08(-0.97%) |
Jan 05, 2011 | 7.820 | 7.910 | 7.758 | 7.883 | 5,766,601 | +0.01(+0.09%) |
Jan 04, 2011 | 7.980 | 7.994 | 7.779 | 7.876 | 9,460,691 | -0.24(-2.91%) |
Jan 03, 2011 | 8.098 | 8.167 | 8.091 | 8.111 | 5,353,419 | +0.12(+1.47%) |
Dec 31, 2010 | 8.007 | 8.056 | 7.981 | 7.994 | 3,468,133 | +0.03(+0.35%) |
Dec 30, 2010 | 8.049 | 8.084 | 7.945 | 7.966 | 2,639,457 | -0.02(-0.26%) |
Dec 29, 2010 | 7.917 | 8.035 | 7.917 | 7.987 | 3,734,975 | +0.14(+1.77%) |
Dec 28, 2010 | 7.924 | 7.931 | 7.806 | 7.848 | 2,045,716 | -0.04(-0.53%) |
Dec 27, 2010 | 7.855 | 7.903 | 7.793 | 7.890 | 2,199,065 | +0.07(+0.89%) |
Dec 23, 2010 | 7.820 | 7.827 | 7.758 | 7.820 | 3,399,456 | -0.09(-1.14%) |
Dec 22, 2010 | 7.910 | 7.938 | 7.876 | 7.910 | 5,189,774 | -0.12(-1.55%) |
Dec 21, 2010 | 8.091 | 8.118 | 8.028 | 8.035 | 8,193,015 | +0.06(+0.78%) |
Dec 20, 2010 | 7.959 | 7.987 | 7.910 | 7.973 | 8,061,397 | +0.16(+2.04%) |
Dec 17, 2010 | 7.869 | 7.890 | 7.806 | 7.813 | 4,306,807 | +0.08(+0.99%) |
Dec 16, 2010 | 7.744 | 7.786 | 7.682 | 7.737 | 14,347,813 | +0.35(+4.69%) |
Dec 15, 2010 | 7.425 | 7.460 | 7.370 | 7.390 | 3,235,262 | -0.08(-1.11%) |
Dec 14, 2010 | 7.377 | 7.494 | 7.377 | 7.474 | 4,986,983 | +0.09(+1.22%) |
Dec 13, 2010 | 7.349 | 7.425 | 7.349 | 7.384 | 5,161,853 | +0.02(+0.28%) |
Dec 10, 2010 | 7.342 | 7.418 | 7.314 | 7.363 | 6,125,384 | +0.01(+0.19%) |
Dec 09, 2010 | 7.335 | 7.359 | 7.266 | 7.349 | 5,577,744 | -0.03(-0.47%) |
Dec 08, 2010 | 7.328 | 7.384 | 7.288 | 7.384 | 4,168,650 | +0.02(+0.28%) |
Dec 07, 2010 | 7.578 | 7.578 | 7.356 | 7.363 | 7,848,001 | -0.09(-1.21%) |
Dec 06, 2010 | 7.453 | 7.467 | 7.390 | 7.453 | 3,257,757 | -0.15(-1.92%) |
Dec 03, 2010 | 7.501 | 7.619 | 7.439 | 7.598 | 5,289,336 | +0.24(+3.20%) |
Dec 02, 2010 | 7.314 | 7.404 | 7.314 | 7.363 | 8,224,344 | +0.03(+0.47%) |
Dec 01, 2010 | 7.280 | 7.384 | 7.266 | 7.328 | 10,787,350 | +0.17(+2.42%) |
Nov 30, 2010 | 7.106 | 7.217 | 7.085 | 7.155 | 4,421,399 | -0.10(-1.34%) |
Nov 29, 2010 | 7.182 | 7.273 | 7.120 | 7.252 | 7,240,941 | -0.01(-0.10%) |
Nov 26, 2010 | 7.286 | 7.321 | 7.259 | 7.259 | 4,016,054 | -0.02(-0.29%) |
Nov 24, 2010 | 7.169 | 7.280 | 7.280 | 7.280 | 5,315,645 | +0.17(+2.34%) |
Nov 23, 2010 | 7.134 | 7.155 | 7.072 | 7.113 | 5,504,046 | -0.15(-2.01%) |
Nov 22, 2010 | 7.189 | 7.259 | 7.155 | 7.259 | 3,850,791 | -0.06(-0.85%) |
Nov 19, 2010 | 7.245 | 7.321 | 7.210 | 7.321 | 5,643,937 | +0.12(+1.73%) |
Nov 18, 2010 | 7.224 | 7.252 | 7.182 | 7.196 | 5,264,584 | +0.12(+1.67%) |
Nov 17, 2010 | 7.065 | 7.128 | 7.051 | 7.078 | 8,229,589 | +0.06(+0.79%) |
Nov 16, 2010 | 7.009 | 7.040 | 6.905 | 7.023 | 11,717,714 | -0.07(-0.98%) |
Nov 15, 2010 | 7.106 | 7.155 | 7.065 | 7.092 | 10,144,383 | +0.06(+0.89%) |
Nov 12, 2010 | 7.092 | 7.127 | 6.990 | 7.030 | 13,280,884 | -0.19(-2.59%) |
Nov 11, 2010 | 7.203 | 7.273 | 7.148 | 7.217 | 7,590,702 | -0.16(-2.16%) |
Nov 10, 2010 | 7.349 | 7.418 | 7.252 | 7.377 | 4,325,248 | +0.01(+0.19%) |
Nov 09, 2010 | 7.508 | 7.515 | 7.328 | 7.363 | 4,467,486 | -0.03(-0.47%) |
Nov 08, 2010 | 7.439 | 7.446 | 7.349 | 7.397 | 10,388,204 | -0.15(-2.02%) |
Nov 05, 2010 | 7.550 | 7.564 | 7.488 | 7.550 | 4,450,717 | -0.12(-1.63%) |
Nov 04, 2010 | 7.751 | 7.765 | 7.619 | 7.675 | 4,549,702 | +0.06(+0.82%) |
Nov 03, 2010 | 7.578 | 7.612 | 7.474 | 7.612 | 10,613,631 | -0.05(-0.63%) |
Nov 02, 2010 | 7.675 | 7.689 | 7.578 | 7.661 | 6,910,113 | +0.07(+0.91%) |
Nov 01, 2010 | 7.536 | 7.644 | 7.508 | 7.591 | 7,148,366 | -0.02(-0.27%) |
Oct 29, 2010 | 7.515 | 7.640 | 7.494 | 7.612 | 4,905,674 | +0.09(+1.20%) |
Oct 28, 2010 | 7.619 | 7.633 | 7.481 | 7.522 | 6,589,923 | -0.09(-1.18%) |
Oct 27, 2010 | 7.640 | 7.682 | 7.564 | 7.612 | 6,756,167 | -0.16(-2.05%) |
Oct 25, 2010 | 7.806 | 7.869 | 7.709 | 7.772 | 12,970,963 | -0.19(-2.35%) |
Oct 22, 2010 | 7.931 | 8.042 | 7.758 | 7.959 | 23,301,138 | +0.49(+6.59%) |
Oct 21, 2010 | 7.536 | 7.591 | 7.356 | 7.467 | 11,262,437 | -0.06(-0.74%) |
Oct 20, 2010 | 7.377 | 7.557 | 7.370 | 7.522 | 6,909,970 | +0.18(+2.46%) |
Oct 19, 2010 | 7.328 | 7.425 | 7.273 | 7.342 | 7,244,983 | -0.21(-2.75%) |
Oct 18, 2010 | 7.543 | 7.585 | 7.515 | 7.550 | 3,850,139 | +0.03(+0.37%) |
Oct 15, 2010 | 7.515 | 7.550 | 7.460 | 7.522 | 7,769,393 | -0.08(-1.09%) |
Oct 14, 2010 | 7.633 | 7.682 | 7.543 | 7.605 | 5,969,782 | -0.06(-0.81%) |
Oct 13, 2010 | 7.633 | 7.716 | 7.612 | 7.668 | 5,677,085 | +0.17(+2.31%) |
Oct 12, 2010 | 7.474 | 7.515 | 7.408 | 7.494 | 3,570,072 | +0.01(+0.09%) |
Oct 11, 2010 | 7.453 | 7.494 | 7.418 | 7.488 | 4,230,502 | +0.01(+0.19%) |
Oct 08, 2010 | 7.474 | 7.494 | 7.363 | 7.474 | 4,408,121 | +0.09(+1.22%) |
Oct 07, 2010 | 7.501 | 7.515 | 7.349 | 7.384 | 5,167,333 | -0.03(-0.37%) |
Oct 06, 2010 | 7.460 | 7.488 | 7.370 | 7.411 | 10,038,708 | -0.22(-2.91%) |
Oct 05, 2010 | 7.578 | 7.689 | 7.543 | 7.633 | 6,508,397 | +0.14(+1.85%) |
Oct 04, 2010 | 7.522 | 7.550 | 7.425 | 7.494 | 5,190,656 | -0.17(-2.26%) |
Oct 01, 2010 | 7.689 | 7.720 | 7.591 | 7.668 | 5,585,386 | +0.06(+0.82%) |
Sep 30, 2010 | 7.737 | 7.796 | 7.543 | 7.605 | 12,606,228 | +0.07(+0.92%) |
Sep 29, 2010 | 7.501 | 7.598 | 7.470 | 7.536 | 6,069,352 | +0.01(+0.09%) |
Sep 28, 2010 | 7.390 | 7.550 | 7.321 | 7.529 | 5,189,683 | +0.10(+1.40%) |
Sep 27, 2010 | 7.522 | 7.557 | 7.418 | 7.425 | 5,619,807 | -0.12(-1.56%) |
Sep 24, 2010 | 7.494 | 7.585 | 7.486 | 7.543 | 5,724,154 | +0.12(+1.59%) |
Sep 23, 2010 | 7.439 | 7.515 | 7.397 | 7.425 | 8,964,366 | -0.17(-2.19%) |
Sep 22, 2010 | 7.591 | 7.626 | 7.508 | 7.591 | 7,860,371 | +0.07(+0.92%) |
Sep 21, 2010 | 7.494 | 7.578 | 7.411 | 7.522 | 6,790,689 | +0.05(+0.65%) |
Sep 20, 2010 | 7.293 | 7.481 | 7.293 | 7.474 | 7,088,022 | +0.16(+2.18%) |
Sep 17, 2010 | 7.245 | 7.404 | 7.224 | 7.314 | 15,540,677 | -0.37(-4.78%) |
Sep 15, 2010 | 7.647 | 7.730 | 7.605 | 7.682 | 7,457,065 | -0.12(-1.60%) |
Sep 14, 2010 | 7.695 | 7.855 | 7.668 | 7.806 | 7,424,689 | +0.08(+0.99%) |
Sep 13, 2010 | 7.737 | 7.744 | 7.671 | 7.730 | 5,912,709 | +0.17(+2.20%) |
Sep 10, 2010 | 7.543 | 7.588 | 7.515 | 7.564 | 8,148,511 | -0.07(-0.91%) |
Sep 09, 2010 | 7.591 | 7.668 | 7.543 | 7.633 | 10,063,836 | +0.19(+2.51%) |
Sep 08, 2010 | 7.356 | 7.488 | 7.356 | 7.446 | 12,978,520 | +0.40(+5.60%) |
Sep 07, 2010 | 7.072 | 7.102 | 7.030 | 7.051 | 4,689,403 | -0.15(-2.12%) |
Sep 03, 2010 | 7.266 | 7.300 | 7.176 | 7.203 | 4,212,576 | +0.01(+0.10%) |
Sep 02, 2010 | 7.127 | 7.231 | 7.106 | 7.196 | 4,945,281 | +0.08(+1.07%) |
Sep 01, 2010 | 6.968 | 7.176 | 6.919 | 7.120 | 8,365,369 | +0.44(+6.65%) |
Aug 31, 2010 | 6.697 | 6.787 | 6.669 | 6.676 | 7,443,658 | -0.08(-1.13%) |
Aug 30, 2010 | 6.780 | 6.829 | 6.732 | 6.753 | 3,675,405 | -0.17(-2.40%) |
Aug 27, 2010 | 6.870 | 6.933 | 6.711 | 6.919 | 6,298,699 | +0.08(+1.11%) |
Aug 26, 2010 | 6.794 | 6.888 | 6.773 | 6.843 | 12,000,059 | +0.06(+0.82%) |
Aug 25, 2010 | 6.753 | 6.815 | 6.690 | 6.787 | 18,182,452 | -0.07(-1.01%) |
Aug 24, 2010 | 6.884 | 6.933 | 6.780 | 6.857 | 10,667,861 | -0.24(-3.42%) |
Aug 23, 2010 | 7.162 | 7.246 | 7.078 | 7.099 | 9,094,768 | -0.08(-1.16%) |
Aug 20, 2010 | 7.162 | 7.203 | 7.108 | 7.182 | 4,637,520 | -0.17(-2.26%) |
Aug 19, 2010 | 7.446 | 7.481 | 7.290 | 7.349 | 5,138,793 | -0.10(-1.40%) |
Aug 18, 2010 | 7.453 | 7.533 | 7.422 | 7.453 | 6,650,791 | +0.01(+0.09%) |
Aug 17, 2010 | 7.432 | 7.494 | 7.377 | 7.446 | 5,639,777 | +0.06(+0.85%) |
Aug 16, 2010 | 7.321 | 7.460 | 7.307 | 7.384 | 7,162,897 | +0.16(+2.21%) |
Aug 13, 2010 | 7.189 | 7.280 | 7.162 | 7.224 | 7,984,982 | +0.08(+1.17%) |
Aug 12, 2010 | 7.037 | 7.169 | 7.037 | 7.141 | 10,512,276 | -0.08(-1.15%) |
Aug 11, 2010 | 7.280 | 7.318 | 7.144 | 7.224 | 12,959,875 | -0.44(-5.70%) |
Aug 10, 2010 | 7.647 | 7.713 | 7.557 | 7.661 | 5,377,114 | -0.19(-2.39%) |
Aug 09, 2010 | 7.786 | 7.848 | 7.758 | 7.848 | 3,154,900 | +0.13(+1.71%) |
Aug 06, 2010 | 7.619 | 7.758 | 7.605 | 7.716 | 3,362,757 | -0.06(-0.71%) |
Aug 05, 2010 | 7.723 | 7.779 | 7.675 | 7.772 | 5,392,529 | +0.08(+1.08%) |
Aug 04, 2010 | 7.695 | 7.709 | 7.602 | 7.689 | 6,794,096 | -0.06(-0.81%) |
Aug 03, 2010 | 7.765 | 7.779 | 7.689 | 7.751 | 5,421,047 | -0.13(-1.67%) |
Aug 02, 2010 | 7.827 | 7.903 | 7.784 | 7.883 | 8,992,702 | +0.26(+3.36%) |
Jul 30, 2010 | 7.474 | 7.689 | 7.460 | 7.626 | 9,401,817 | +0.07(+0.92%) |
Jul 29, 2010 | 7.543 | 7.612 | 7.484 | 7.557 | 11,487,729 | +0.19(+2.64%) |
Jul 28, 2010 | 7.425 | 7.460 | 7.335 | 7.363 | 13,263,800 | -0.31(-4.07%) |
Jul 27, 2010 | 7.758 | 7.765 | 7.578 | 7.675 | 7,916,254 | -0.04(-0.54%) |
Jul 26, 2010 | 7.654 | 7.813 | 7.578 | 7.716 | 11,285,093 | -0.10(-1.33%) |
Jul 23, 2010 | 7.758 | 7.841 | 7.647 | 7.820 | 23,303,240 | -0.60(-7.08%) |
Jul 22, 2010 | 8.354 | 8.458 | 8.319 | 8.417 | 12,869,151 | +0.37(+4.56%) |
Jul 21, 2010 | 8.222 | 8.236 | 7.994 | 8.049 | 8,674,005 | -0.07(-0.85%) |
Jul 20, 2010 | 7.924 | 8.139 | 7.903 | 8.118 | 6,136,490 | -0.01(-0.09%) |
Jul 19, 2010 | 8.146 | 8.160 | 8.007 | 8.125 | 5,941,867 | +0.17(+2.18%) |
Jul 16, 2010 | 8.007 | 8.021 | 7.890 | 7.952 | 14,602,104 | -0.26(-3.21%) |
Jul 15, 2010 | 8.236 | 8.257 | 8.084 | 8.215 | 9,376,465 | +0.10(+1.28%) |
Jul 14, 2010 | 8.007 | 8.132 | 7.966 | 8.111 | 7,381,688 | +0.15(+1.92%) |
Jul 13, 2010 | 7.952 | 7.987 | 7.890 | 7.959 | 8,796,847 | +0.30(+3.89%) |
Jul 12, 2010 | 7.605 | 7.689 | 7.591 | 7.661 | 7,385,199 | +0.06(+0.82%) |
Jul 09, 2010 | 7.585 | 7.654 | 7.550 | 7.598 | 8,628,119 | -0.01(-0.18%) |
Jul 08, 2010 | 7.668 | 7.702 | 7.522 | 7.612 | 7,576,999 | -0.08(-0.99%) |
Jul 07, 2010 | 7.536 | 7.702 | 7.515 | 7.689 | 8,089,945 | +0.23(+3.07%) |
Jul 06, 2010 | 7.536 | 7.585 | 7.397 | 7.460 | 8,778,927 | -0.03(-0.37%) |
Jul 02, 2010 | 7.640 | 7.654 | 7.411 | 7.488 | 5,106,390 | -0.08(-1.01%) |
Jul 01, 2010 | 7.619 | 7.640 | 7.370 | 7.564 | 15,864,980 | -0.08(-1.00%) |
Jun 30, 2010 | 7.758 | 7.862 | 7.626 | 7.640 | 13,181,951 | +0.13(+1.75%) |
Jun 29, 2010 | 7.744 | 7.744 | 7.446 | 7.508 | 8,325,748 | -0.10(-1.28%) |
Jun 25, 2010 | 7.522 | 7.654 | 7.508 | 7.605 | 6,361,912 | +0.03(+0.46%) |
Jun 24, 2010 | 7.689 | 7.716 | 7.488 | 7.571 | 7,632,937 | -0.25(-3.19%) |
Jun 23, 2010 | 7.903 | 7.903 | 7.721 | 7.820 | 14,683,959 | +0.12(+1.62%) |
Jun 22, 2010 | 7.793 | 7.848 | 7.668 | 7.695 | 7,840,423 | -0.12(-1.51%) |
Jun 21, 2010 | 7.973 | 7.987 | 7.772 | 7.813 | 6,578,173 | -0.18(-2.26%) |
Jun 18, 2010 | 7.890 | 8.049 | 7.890 | 7.994 | 13,622,432 | +0.09(+1.14%) |
Jun 17, 2010 | 7.897 | 7.910 | 7.786 | 7.903 | 11,138,830 | +0.16(+2.06%) |
Jun 16, 2010 | 7.675 | 7.786 | 7.626 | 7.744 | 12,794,899 | +0.00(+0.00%) |
Jun 15, 2010 | 7.522 | 7.751 | 7.508 | 7.744 | 11,176,124 | +0.47(+6.48%) |
Jun 14, 2010 | 7.397 | 7.418 | 7.259 | 7.273 | 5,866,037 | -0.01(-0.19%) |
Jun 11, 2010 | 7.134 | 7.293 | 7.134 | 7.286 | 8,594,886 | -0.12(-1.59%) |
Jun 10, 2010 | 7.342 | 7.460 | 7.293 | 7.404 | 12,629,300 | +0.39(+5.53%) |
Jun 09, 2010 | 7.009 | 7.224 | 6.974 | 7.016 | 13,392,785 | +0.13(+1.91%) |
Jun 08, 2010 | 6.822 | 6.947 | 6.766 | 6.884 | 16,225,536 | +0.13(+1.95%) |
Jun 07, 2010 | 6.898 | 6.940 | 6.732 | 6.753 | 8,372,816 | -0.11(-1.62%) |
Jun 04, 2010 | 7.009 | 7.072 | 6.829 | 6.864 | 8,875,113 | -0.31(-4.26%) |
Jun 03, 2010 | 7.141 | 7.196 | 7.058 | 7.169 | 7,669,375 | +0.06(+0.78%) |
Jun 02, 2010 | 7.037 | 7.127 | 6.981 | 7.113 | 6,223,004 | +0.18(+2.60%) |