Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.094 | 8.456 | 8.060 | 8.284 | 10,234,114 | +0.25(+3.08%) |
Jun 29, 2011 | 8.151 | 8.256 | 8.013 | 8.037 | 2,186,518 | -0.04(-0.47%) |
Jun 28, 2011 | 7.903 | 8.113 | 7.865 | 8.075 | 1,298,659 | +0.22(+2.79%) |
Jun 27, 2011 | 7.875 | 7.980 | 7.770 | 7.856 | 1,110,521 | +0.01(+0.12%) |
Jun 24, 2011 | 7.932 | 7.980 | 7.780 | 7.846 | 2,181,093 | -0.09(-1.08%) |
Jun 23, 2011 | 7.684 | 7.965 | 7.627 | 7.932 | 1,381,741 | +0.11(+1.46%) |
Jun 22, 2011 | 7.780 | 8.065 | 7.761 | 7.818 | 1,554,655 | +0.02(+0.24%) |
Jun 21, 2011 | 7.646 | 7.856 | 7.584 | 7.799 | 1,943,795 | +0.26(+3.41%) |
Jun 20, 2011 | 7.646 | 7.651 | 7.532 | 7.542 | 1,373,373 | +0.10(+1.28%) |
Jun 17, 2011 | 7.608 | 7.637 | 7.437 | 7.446 | 1,861,401 | -0.04(-0.51%) |
Jun 16, 2011 | 7.627 | 7.656 | 7.380 | 7.484 | 2,637,036 | +0.03(+0.38%) |
Jun 15, 2011 | 7.446 | 7.618 | 7.361 | 7.456 | 1,307,933 | -0.10(-1.39%) |
Jun 14, 2011 | 7.494 | 7.675 | 7.494 | 7.561 | 1,191,471 | +0.20(+2.72%) |
Jun 13, 2011 | 7.427 | 7.522 | 7.199 | 7.361 | 1,380,011 | -0.05(-0.64%) |
Jun 10, 2011 | 7.494 | 7.561 | 7.342 | 7.408 | 2,378,058 | -0.17(-2.26%) |
Jun 09, 2011 | 7.618 | 7.665 | 7.456 | 7.580 | 1,611,280 | -0.03(-0.38%) |
Jun 08, 2011 | 7.884 | 8.008 | 7.589 | 7.608 | 2,293,273 | -0.32(-4.08%) |
Jun 07, 2011 | 7.999 | 8.103 | 7.903 | 7.932 | 2,995,669 | -0.01(-0.12%) |
Jun 06, 2011 | 8.551 | 8.570 | 7.932 | 7.942 | 2,970,471 | -0.35(-4.25%) |
Jun 03, 2011 | 8.560 | 8.637 | 8.294 | 8.294 | 2,492,037 | -0.37(-4.29%) |
May 24, 2011 | 8.818 | 8.818 | 8.646 | 8.665 | 1,350,857 | -0.07(-0.76%) |
May 23, 2011 | 8.856 | 8.894 | 8.718 | 8.732 | 1,229,937 | -0.27(-2.96%) |
May 20, 2011 | 8.989 | 9.170 | 8.903 | 8.998 | 1,556,183 | -0.05(-0.53%) |
May 19, 2011 | 9.332 | 9.360 | 8.913 | 9.046 | 2,045,063 | -0.21(-2.26%) |
May 18, 2011 | 9.018 | 9.275 | 8.979 | 9.256 | 1,712,962 | +0.26(+2.86%) |
May 17, 2011 | 9.189 | 9.257 | 8.922 | 8.998 | 2,164,441 | -0.26(-2.78%) |
May 16, 2011 | 9.503 | 9.579 | 9.189 | 9.256 | 1,845,632 | -0.37(-3.86%) |
May 13, 2011 | 9.760 | 9.884 | 9.608 | 9.627 | 1,512,619 | -0.14(-1.46%) |
May 12, 2011 | 9.646 | 9.889 | 9.598 | 9.770 | 1,659,998 | +0.03(+0.29%) |
May 11, 2011 | 9.541 | 9.836 | 9.522 | 9.741 | 2,681,334 | +0.18(+1.89%) |
May 10, 2011 | 9.503 | 9.665 | 9.494 | 9.560 | 1,640,676 | +0.07(+0.70%) |
May 09, 2011 | 9.275 | 9.732 | 9.198 | 9.494 | 3,715,529 | +0.31(+3.42%) |
May 06, 2011 | 9.370 | 9.427 | 9.122 | 9.179 | 1,638,917 | -0.05(-0.52%) |
May 05, 2011 | 9.037 | 9.446 | 8.951 | 9.227 | 3,031,376 | +0.05(+0.52%) |
May 04, 2011 | 9.198 | 9.275 | 8.837 | 9.179 | 3,547,798 | +0.10(+1.15%) |
May 03, 2011 | 8.484 | 9.265 | 8.408 | 9.075 | 7,484,115 | +0.58(+6.84%) |
May 02, 2011 | 8.462 | 8.522 | 8.427 | 8.494 | 3,040,251 | -0.02(-0.22%) |
Apr 29, 2011 | 8.465 | 8.608 | 8.427 | 8.513 | 1,590,585 | +0.04(+0.45%) |
Apr 28, 2011 | 8.646 | 8.646 | 8.456 | 8.475 | 1,615,428 | -0.19(-2.20%) |
Apr 27, 2011 | 8.465 | 8.684 | 8.437 | 8.665 | 1,527,029 | +0.20(+2.36%) |
Apr 26, 2011 | 8.551 | 8.551 | 8.399 | 8.465 | 2,485,351 | -0.08(-0.89%) |
Apr 25, 2011 | 8.656 | 8.694 | 8.494 | 8.541 | 1,005,654 | -0.04(-0.44%) |
Apr 21, 2011 | 8.618 | 8.646 | 8.475 | 8.579 | 1,670,710 | +0.10(+1.24%) |
Apr 20, 2011 | 8.551 | 8.665 | 8.360 | 8.475 | 1,735,676 | +0.11(+1.37%) |
Apr 19, 2011 | 8.427 | 8.456 | 8.237 | 8.360 | 1,385,831 | -0.09(-1.01%) |
Apr 18, 2011 | 8.380 | 8.475 | 8.322 | 8.446 | 2,021,242 | -0.11(-1.33%) |
Apr 15, 2011 | 8.551 | 8.599 | 8.494 | 8.560 | 1,165,190 | +0.05(+0.56%) |
Apr 14, 2011 | 8.446 | 8.579 | 8.351 | 8.513 | 1,535,224 | -0.08(-0.89%) |
Apr 13, 2011 | 8.599 | 8.684 | 8.522 | 8.589 | 1,626,908 | +0.14(+1.69%) |
Apr 12, 2011 | 8.570 | 8.589 | 8.427 | 8.446 | 1,528,867 | -0.22(-2.53%) |
Apr 11, 2011 | 8.703 | 8.788 | 8.570 | 8.665 | 1,402,543 | +0.02(+0.22%) |
Apr 08, 2011 | 8.932 | 8.941 | 8.589 | 8.646 | 2,737,451 | -0.12(-1.41%) |
Apr 07, 2011 | 9.084 | 9.179 | 8.741 | 8.770 | 3,573,355 | -0.28(-3.05%) |
Apr 06, 2011 | 9.437 | 9.475 | 8.979 | 9.046 | 2,275,177 | -0.30(-3.16%) |
Apr 05, 2011 | 9.056 | 9.456 | 9.027 | 9.341 | 2,195,972 | +0.24(+2.62%) |
Apr 04, 2011 | 9.179 | 9.279 | 9.018 | 9.103 | 1,877,053 | +0.00(+0.00%) |
Apr 01, 2011 | 9.037 | 9.141 | 8.903 | 9.103 | 1,971,343 | +0.18(+2.03%) |
Mar 31, 2011 | 8.922 | 8.970 | 8.808 | 8.922 | 982,903 | -0.05(-0.53%) |
Mar 30, 2011 | 8.970 | 8.970 | 8.970 | 8.970 | 1,740,530 | +0.27(+3.06%) |
Mar 29, 2011 | 8.722 | 8.808 | 8.637 | 8.703 | 1,284,351 | -0.03(-0.33%) |
Mar 28, 2011 | 9.046 | 9.179 | 8.732 | 8.732 | 1,385,963 | -0.28(-3.07%) |
Mar 25, 2011 | 8.979 | 9.208 | 8.827 | 9.008 | 2,126,677 | +0.12(+1.39%) |
Mar 24, 2011 | 8.665 | 9.027 | 8.513 | 8.884 | 2,386,185 | +0.31(+3.67%) |
Mar 23, 2011 | 8.618 | 8.665 | 8.418 | 8.570 | 2,745,921 | -0.10(-1.10%) |
Mar 22, 2011 | 8.951 | 9.046 | 8.665 | 8.665 | 1,734,974 | -0.22(-2.47%) |
Mar 21, 2011 | 8.779 | 8.903 | 8.770 | 8.884 | 3,160,156 | +0.30(+3.55%) |
Mar 18, 2011 | 8.884 | 8.913 | 8.551 | 8.579 | 2,585,965 | -0.14(-1.64%) |
Mar 17, 2011 | 8.837 | 8.856 | 8.684 | 8.722 | 1,571,506 | +0.10(+1.22%) |
Mar 16, 2011 | 8.856 | 8.894 | 8.599 | 8.618 | 2,729,935 | -0.30(-3.31%) |
Mar 15, 2011 | 8.770 | 8.998 | 8.751 | 8.913 | 2,443,415 | -0.12(-1.37%) |
Mar 14, 2011 | 9.227 | 9.227 | 8.884 | 9.037 | 2,111,333 | -0.31(-3.36%) |
Mar 11, 2011 | 8.922 | 9.394 | 8.760 | 9.351 | 2,607,929 | +0.30(+3.37%) |
Mar 10, 2011 | 9.151 | 9.360 | 9.027 | 9.046 | 2,622,447 | -0.36(-3.85%) |
Mar 09, 2011 | 9.265 | 9.503 | 9.208 | 9.408 | 1,944,089 | +0.06(+0.61%) |
Mar 08, 2011 | 9.227 | 9.513 | 9.189 | 9.351 | 2,077,236 | +0.15(+1.66%) |
Mar 07, 2011 | 9.237 | 9.484 | 8.951 | 9.198 | 4,738,819 | -0.45(-4.64%) |
Mar 04, 2011 | 9.884 | 9.951 | 9.446 | 9.646 | 2,633,146 | -0.24(-2.41%) |
Mar 03, 2011 | 9.751 | 9.951 | 9.656 | 9.884 | 2,686,513 | +0.31(+3.28%) |
Mar 02, 2011 | 9.437 | 9.703 | 9.294 | 9.570 | 3,305,718 | +0.13(+1.41%) |
Mar 01, 2011 | 9.998 | 10.22 | 9.417 | 9.437 | 5,031,885 | -0.74(-7.30%) |
Feb 28, 2011 | 10.32 | 10.48 | 10.03 | 10.18 | 2,569,990 | -0.04(-0.37%) |
Feb 25, 2011 | 10.02 | 10.23 | 9.932 | 10.22 | 2,292,354 | +0.41(+4.17%) |
Feb 24, 2011 | 9.779 | 10.06 | 9.656 | 9.808 | 3,088,267 | -0.07(-0.67%) |
Feb 23, 2011 | 10.44 | 10.44 | 9.598 | 9.875 | 4,314,729 | -0.49(-4.69%) |
Feb 22, 2011 | 10.65 | 10.80 | 10.30 | 10.36 | 2,643,236 | -0.51(-4.73%) |
Feb 18, 2011 | 11.16 | 11.19 | 10.86 | 10.87 | 1,668,300 | -0.25(-2.23%) |
Feb 17, 2011 | 11.06 | 11.19 | 11.00 | 11.12 | 1,533,110 | +0.06(+0.52%) |
Feb 16, 2011 | 11.26 | 11.31 | 10.99 | 11.06 | 1,780,547 | -0.16(-1.44%) |
Feb 15, 2011 | 11.38 | 11.43 | 11.19 | 11.23 | 1,691,455 | -0.20(-1.75%) |
Feb 14, 2011 | 11.59 | 11.60 | 11.37 | 11.43 | 2,417,155 | -0.18(-1.56%) |
Feb 11, 2011 | 11.50 | 11.77 | 11.32 | 11.61 | 3,858,035 | +0.05(+0.41%) |
Feb 10, 2011 | 11.79 | 11.84 | 11.26 | 11.56 | 5,114,297 | -0.27(-2.25%) |
Feb 09, 2011 | 11.78 | 12.17 | 11.66 | 11.83 | 4,107,677 | +0.05(+0.40%) |
Feb 08, 2011 | 11.36 | 12.03 | 11.28 | 11.78 | 10,203,544 | +1.30(+12.35%) |
Feb 07, 2011 | 10.30 | 10.86 | 10.26 | 10.48 | 3,144,701 | +0.28(+2.70%) |
Feb 04, 2011 | 10.59 | 10.59 | 10.13 | 10.21 | 2,713,284 | -0.43(-4.03%) |
Feb 03, 2011 | 10.62 | 10.95 | 10.52 | 10.64 | 1,649,954 | +0.07(+0.63%) |
Feb 02, 2011 | 10.70 | 10.74 | 10.51 | 10.57 | 959,875 | -0.14(-1.33%) |
Feb 01, 2011 | 10.48 | 10.77 | 10.46 | 10.71 | 1,819,176 | +0.39(+3.78%) |
Jan 31, 2011 | 10.36 | 10.62 | 10.28 | 10.32 | 2,572,140 | +0.00(+0.00%) |
Jan 28, 2011 | 10.98 | 11.06 | 10.28 | 10.32 | 3,460,661 | -0.58(-5.33%) |
Jan 27, 2011 | 11.04 | 11.04 | 10.67 | 10.90 | 1,814,029 | -0.03(-0.26%) |
Jan 26, 2011 | 11.00 | 11.22 | 10.80 | 10.93 | 2,212,255 | -0.07(-0.61%) |
Jan 25, 2011 | 11.18 | 11.24 | 10.76 | 11.00 | 1,898,008 | -0.30(-2.70%) |
Jan 24, 2011 | 11.14 | 11.38 | 11.04 | 11.30 | 1,742,409 | +0.14(+1.28%) |
Jan 21, 2011 | 11.22 | 11.52 | 11.11 | 11.16 | 3,237,920 | +0.20(+1.82%) |
Jan 20, 2011 | 11.05 | 11.10 | 10.56 | 10.96 | 2,984,747 | +0.12(+1.14%) |
Jan 19, 2011 | 11.30 | 11.52 | 10.77 | 10.84 | 3,021,954 | -0.53(-4.69%) |
Jan 18, 2011 | 11.30 | 11.38 | 11.17 | 11.37 | 2,224,063 | +0.10(+0.84%) |
Jan 14, 2011 | 10.95 | 11.39 | 10.90 | 11.27 | 2,980,968 | +0.23(+2.07%) |
Jan 13, 2011 | 10.95 | 11.29 | 10.95 | 11.05 | 2,460,365 | +0.07(+0.61%) |
Jan 12, 2011 | 11.23 | 11.23 | 10.86 | 10.98 | 3,564,565 | -0.06(-0.52%) |
Jan 11, 2011 | 11.69 | 11.71 | 10.99 | 11.04 | 5,186,439 | -0.58(-5.00%) |
Jan 10, 2011 | 11.37 | 11.70 | 11.17 | 11.62 | 2,909,902 | +0.27(+2.35%) |
Jan 07, 2011 | 11.17 | 11.45 | 11.11 | 11.35 | 3,771,838 | +0.27(+2.41%) |
Jan 06, 2011 | 11.21 | 11.30 | 10.92 | 11.08 | 3,892,342 | -0.01(-0.09%) |
Jan 05, 2011 | 10.61 | 11.30 | 10.53 | 11.09 | 7,686,728 | +0.89(+8.68%) |
Jan 04, 2011 | 10.36 | 10.38 | 9.989 | 10.21 | 3,159,259 | -0.09(-0.83%) |
Jan 03, 2011 | 10.32 | 10.47 | 10.22 | 10.29 | 3,350,635 | +0.20(+1.98%) |
Dec 31, 2010 | 10.10 | 10.33 | 9.979 | 10.09 | 2,190,758 | +0.04(+0.38%) |
Dec 30, 2010 | 9.808 | 10.32 | 9.789 | 10.06 | 3,646,508 | +0.30(+3.12%) |
Dec 29, 2010 | 9.446 | 9.817 | 9.398 | 9.751 | 3,115,606 | +0.30(+3.12%) |
Dec 28, 2010 | 9.541 | 9.665 | 9.398 | 9.456 | 1,090,485 | -0.05(-0.50%) |
Dec 27, 2010 | 9.341 | 9.541 | 9.284 | 9.503 | 752,051 | +0.14(+1.53%) |
Dec 23, 2010 | 9.437 | 9.522 | 9.351 | 9.360 | 1,043,857 | -0.06(-0.61%) |
Dec 22, 2010 | 9.389 | 9.536 | 9.316 | 9.417 | 1,802,581 | +0.02(+0.20%) |
Dec 21, 2010 | 9.503 | 9.598 | 9.256 | 9.398 | 2,781,572 | -0.02(-0.20%) |
Dec 20, 2010 | 9.103 | 9.513 | 9.008 | 9.417 | 3,088,012 | +0.47(+5.21%) |
Dec 17, 2010 | 9.084 | 9.084 | 8.713 | 8.951 | 3,455,897 | -0.29(-3.09%) |
Dec 16, 2010 | 9.103 | 9.360 | 9.103 | 9.237 | 1,247,707 | +0.19(+2.11%) |
Dec 15, 2010 | 9.256 | 9.379 | 8.998 | 9.046 | 1,824,634 | -0.21(-2.26%) |
Dec 14, 2010 | 9.275 | 9.379 | 9.208 | 9.256 | 1,378,076 | +0.02(+0.21%) |
Dec 13, 2010 | 9.408 | 9.522 | 9.208 | 9.237 | 1,557,787 | -0.08(-0.82%) |
Dec 10, 2010 | 9.408 | 9.437 | 9.189 | 9.313 | 1,906,425 | -0.09(-0.91%) |
Dec 09, 2010 | 9.522 | 9.646 | 9.018 | 9.398 | 5,833,839 | -0.26(-2.66%) |
Dec 08, 2010 | 9.903 | 9.941 | 9.427 | 9.656 | 2,789,096 | -0.19(-1.93%) |
Dec 07, 2010 | 9.570 | 9.913 | 9.475 | 9.846 | 5,866,690 | +0.44(+4.66%) |
Dec 06, 2010 | 9.313 | 9.513 | 9.179 | 9.408 | 2,570,796 | +0.10(+1.13%) |
Dec 03, 2010 | 8.665 | 9.427 | 8.637 | 9.303 | 4,126,373 | +0.54(+6.20%) |
Dec 02, 2010 | 8.741 | 8.827 | 8.579 | 8.760 | 1,465,266 | +0.03(+0.33%) |
Dec 01, 2010 | 8.779 | 8.856 | 8.656 | 8.732 | 1,299,026 | +0.22(+2.57%) |
Nov 30, 2010 | 8.503 | 8.618 | 8.408 | 8.513 | 1,284,252 | -0.11(-1.32%) |
Nov 29, 2010 | 8.465 | 8.637 | 8.380 | 8.627 | 1,265,718 | +0.10(+1.12%) |
Nov 26, 2010 | 8.694 | 8.703 | 8.532 | 8.532 | 626,092 | -0.25(-2.82%) |
Nov 24, 2010 | 8.656 | 8.779 | 8.779 | 8.779 | 1,103,209 | +0.22(+2.56%) |
Nov 23, 2010 | 8.675 | 8.751 | 8.484 | 8.560 | 1,742,610 | -0.30(-3.33%) |
Nov 22, 2010 | 8.427 | 8.881 | 8.332 | 8.856 | 2,829,104 | +0.43(+5.08%) |
Nov 19, 2010 | 8.570 | 8.579 | 8.332 | 8.427 | 1,749,861 | -0.17(-1.99%) |
Nov 18, 2010 | 8.399 | 8.741 | 8.399 | 8.599 | 2,366,044 | +0.36(+4.39%) |
Nov 17, 2010 | 8.246 | 8.380 | 7.951 | 8.237 | 3,072,815 | +0.03(+0.35%) |
Nov 16, 2010 | 8.665 | 8.675 | 7.980 | 8.208 | 4,951,972 | -0.52(-6.00%) |
Nov 15, 2010 | 9.094 | 9.256 | 8.703 | 8.732 | 3,246,793 | -0.27(-2.96%) |
Nov 12, 2010 | 9.427 | 9.598 | 8.951 | 8.998 | 4,324,467 | -0.70(-7.26%) |
Nov 11, 2010 | 9.341 | 9.713 | 9.132 | 9.703 | 2,791,239 | +0.23(+2.41%) |
Nov 10, 2010 | 9.827 | 10.04 | 9.284 | 9.475 | 5,167,493 | -0.39(-3.96%) |
Nov 09, 2010 | 9.598 | 10.37 | 9.570 | 9.865 | 6,488,072 | +0.63(+6.80%) |
Nov 08, 2010 | 9.275 | 9.846 | 9.132 | 9.237 | 3,374,475 | -0.06(-0.61%) |
Nov 05, 2010 | 9.160 | 9.465 | 9.141 | 9.294 | 3,111,864 | +0.18(+1.99%) |
Nov 04, 2010 | 8.732 | 9.208 | 8.722 | 9.113 | 3,610,943 | +0.42(+4.82%) |
Nov 03, 2010 | 8.132 | 8.722 | 8.027 | 8.694 | 3,972,134 | +0.54(+6.66%) |
Nov 02, 2010 | 8.065 | 8.180 | 7.932 | 8.151 | 1,629,313 | +0.21(+2.64%) |
Nov 01, 2010 | 7.932 | 8.027 | 7.827 | 7.942 | 1,550,134 | +0.03(+0.36%) |
Oct 29, 2010 | 8.037 | 8.037 | 7.856 | 7.913 | 1,493,249 | -0.14(-1.77%) |
Oct 28, 2010 | 8.056 | 8.132 | 7.922 | 8.056 | 2,273,267 | +0.19(+2.42%) |
Oct 27, 2010 | 7.761 | 8.199 | 7.761 | 7.865 | 2,650,528 | -0.11(-1.43%) |
Oct 25, 2010 | 7.703 | 8.120 | 7.656 | 7.980 | 3,424,040 | +0.37(+4.88%) |
Oct 22, 2010 | 7.380 | 7.694 | 7.370 | 7.608 | 1,985,555 | +0.29(+3.90%) |
Oct 21, 2010 | 7.456 | 7.637 | 7.208 | 7.323 | 1,769,594 | -0.05(-0.65%) |
Oct 20, 2010 | 7.284 | 7.475 | 7.246 | 7.370 | 1,198,621 | +0.12(+1.71%) |
Oct 19, 2010 | 7.265 | 7.551 | 7.189 | 7.246 | 1,955,702 | -0.19(-2.56%) |
Oct 18, 2010 | 7.361 | 7.532 | 7.294 | 7.437 | 1,275,109 | +0.12(+1.69%) |
Oct 15, 2010 | 7.703 | 7.761 | 7.313 | 7.313 | 3,656,472 | -0.32(-4.24%) |
Oct 14, 2010 | 7.961 | 7.980 | 7.513 | 7.637 | 2,529,175 | -0.28(-3.49%) |
Oct 13, 2010 | 8.008 | 8.170 | 7.865 | 7.913 | 3,175,450 | -0.22(-2.69%) |
Oct 12, 2010 | 7.942 | 8.322 | 7.856 | 8.132 | 2,984,579 | +0.11(+1.43%) |
Oct 11, 2010 | 8.046 | 8.151 | 7.799 | 8.018 | 4,458,996 | +0.07(+0.84%) |
Oct 08, 2010 | 7.951 | 8.084 | 7.142 | 7.951 | 11,473,741 | +0.72(+10.01%) |
Oct 07, 2010 | 7.389 | 7.503 | 7.180 | 7.227 | 1,120 | -0.12(-1.68%) |
Oct 06, 2010 | 7.123 | 7.398 | 7.046 | 7.351 | 1,704,008 | +0.18(+2.52%) |
Oct 05, 2010 | 7.027 | 7.181 | 6.970 | 7.170 | 1,794,099 | +0.28(+4.01%) |
Oct 04, 2010 | 6.923 | 7.113 | 6.808 | 6.894 | 1,994,383 | -0.04(-0.55%) |
Oct 01, 2010 | 6.932 | 6.999 | 6.866 | 6.932 | 1,183,183 | +0.02(+0.28%) |
Sep 30, 2010 | 6.856 | 6.999 | 6.761 | 6.913 | 1,875 | +0.10(+1.54%) |
Sep 29, 2010 | 6.846 | 6.904 | 6.751 | 6.808 | 1,851,711 | +0.08(+1.13%) |
Sep 28, 2010 | 6.723 | 6.732 | 6.437 | 6.732 | 529 | +0.08(+1.14%) |
Sep 27, 2010 | 6.542 | 6.732 | 6.494 | 6.656 | 1,873,583 | +0.16(+2.49%) |
Sep 24, 2010 | 6.618 | 6.618 | 6.475 | 6.494 | 2,136,402 | +0.02(+0.29%) |
Sep 23, 2010 | 6.475 | 6.618 | 6.380 | 6.475 | 61,498 | -0.10(-1.59%) |
Sep 22, 2010 | 6.818 | 6.881 | 6.561 | 6.580 | 3,187,345 | -0.27(-3.89%) |
Sep 21, 2010 | 6.999 | 7.123 | 6.837 | 6.846 | 2,179,740 | -0.16(-2.31%) |
Sep 20, 2010 | 6.808 | 7.046 | 6.666 | 7.008 | 3,026,508 | +0.26(+3.81%) |
Sep 17, 2010 | 6.751 | 6.885 | 6.666 | 6.751 | 3,389,307 | -0.10(-1.39%) |
Sep 15, 2010 | 6.808 | 6.875 | 6.742 | 6.846 | 1,407,122 | +0.02(+0.28%) |
Sep 14, 2010 | 6.989 | 7.113 | 6.818 | 6.827 | 1,890,461 | -0.21(-2.98%) |
Sep 13, 2010 | 7.075 | 7.199 | 6.913 | 7.037 | 1,453,173 | +0.08(+1.09%) |
Sep 10, 2010 | 6.961 | 7.018 | 6.808 | 6.961 | 2,508,408 | +0.05(+0.69%) |
Sep 09, 2010 | 7.294 | 7.332 | 6.913 | 6.913 | 2,054,516 | -0.12(-1.76%) |
Sep 08, 2010 | 6.932 | 7.151 | 6.932 | 7.037 | 1,110,343 | +0.17(+2.50%) |
Sep 07, 2010 | 7.218 | 7.227 | 6.846 | 6.866 | 1,784 | -0.38(-5.26%) |
Sep 03, 2010 | 7.180 | 7.361 | 7.094 | 7.246 | 1,404,360 | +0.22(+3.12%) |
Sep 02, 2010 | 6.761 | 7.046 | 6.713 | 7.027 | 1,345 | +0.27(+3.94%) |
Sep 01, 2010 | 6.732 | 6.856 | 6.666 | 6.761 | 2,071,111 | +0.17(+2.60%) |
Aug 31, 2010 | 6.589 | 6.866 | 6.561 | 6.589 | 10,606 | -0.09(-1.28%) |
Aug 30, 2010 | 6.856 | 6.989 | 6.656 | 6.675 | 1,328,466 | -0.25(-3.58%) |
Aug 27, 2010 | 6.685 | 6.951 | 6.580 | 6.923 | 1,369,649 | -0.12(-1.76%) |
Aug 26, 2010 | 7.046 | 7.123 | 6.675 | 7.046 | 1,669 | +0.12(+1.79%) |
Aug 25, 2010 | 6.666 | 6.970 | 6.527 | 6.923 | 1,237 | +0.19(+2.83%) |
Aug 24, 2010 | 6.942 | 6.961 | 6.732 | 6.732 | 5,027 | -0.32(-4.59%) |
Aug 23, 2010 | 7.446 | 7.475 | 7.046 | 7.056 | 1,544,485 | -0.30(-4.02%) |
Aug 20, 2010 | 7.380 | 7.542 | 7.142 | 7.351 | 2,424,877 | -0.23(-3.02%) |
Aug 19, 2010 | 7.456 | 7.646 | 7.351 | 7.580 | 1,870 | +0.12(+1.66%) |
Aug 18, 2010 | 7.465 | 7.503 | 7.304 | 7.456 | 19,471 | +0.07(+0.90%) |
Aug 17, 2010 | 7.494 | 7.542 | 7.342 | 7.389 | 2,983 | +0.10(+1.31%) |
Aug 16, 2010 | 7.313 | 7.361 | 7.218 | 7.294 | 1,041,107 | +0.06(+0.79%) |
Aug 13, 2010 | 7.237 | 7.456 | 7.208 | 7.237 | 1,516,787 | -0.15(-2.06%) |
Aug 12, 2010 | 7.313 | 7.513 | 7.246 | 7.389 | 1,365,471 | -0.05(-0.64%) |
Aug 11, 2010 | 7.608 | 7.675 | 7.408 | 7.437 | 5,624 | -0.35(-4.52%) |
Aug 10, 2010 | 7.989 | 8.113 | 7.723 | 7.789 | 3,570 | -0.50(-6.08%) |
Aug 09, 2010 | 8.037 | 8.332 | 7.922 | 8.294 | 1,652,811 | +0.36(+4.56%) |
Aug 06, 2010 | 7.932 | 7.961 | 7.599 | 7.932 | 2,063,709 | +0.22(+2.84%) |
Aug 05, 2010 | 7.665 | 7.818 | 7.618 | 7.713 | 1,698,252 | +0.01(+0.12%) |
Aug 04, 2010 | 7.846 | 8.018 | 7.613 | 7.703 | 2,130,090 | -0.12(-1.58%) |
Aug 03, 2010 | 8.008 | 8.122 | 7.808 | 7.827 | 2,835 | -0.75(-8.77%) |
Aug 02, 2010 | 8.560 | 8.713 | 8.294 | 8.579 | 2,453,941 | +0.52(+6.50%) |
Jul 30, 2010 | 8.056 | 8.180 | 7.903 | 8.056 | 1,429,428 | -0.08(-0.94%) |
Jul 29, 2010 | 8.199 | 8.465 | 7.951 | 8.132 | 1,729,067 | +0.03(+0.35%) |
Jul 28, 2010 | 8.103 | 8.686 | 8.027 | 8.103 | 2,006 | -0.50(-5.76%) |
Jul 27, 2010 | 8.808 | 8.808 | 8.579 | 8.599 | 525 | +0.03(+0.33%) |
Jul 26, 2010 | 8.075 | 8.608 | 7.789 | 8.570 | 2,113,831 | +0.53(+6.64%) |
Jul 23, 2010 | 7.770 | 8.075 | 7.656 | 8.037 | 1,505,509 | +0.24(+3.05%) |
Jul 22, 2010 | 7.389 | 7.846 | 7.389 | 7.799 | 1,806,593 | +0.55(+7.62%) |
Jul 21, 2010 | 7.703 | 7.713 | 7.218 | 7.246 | 1,767,317 | -0.27(-3.55%) |
Jul 20, 2010 | 7.237 | 7.523 | 7.151 | 7.513 | 1,411,372 | +0.21(+2.87%) |
Jul 19, 2010 | 7.465 | 7.499 | 7.094 | 7.304 | 1,438,217 | -0.07(-0.90%) |
Jul 16, 2010 | 7.370 | 7.732 | 7.323 | 7.370 | 2,339,513 | -0.46(-5.84%) |
Jul 15, 2010 | 8.103 | 8.103 | 7.732 | 7.827 | 1,522,799 | -0.30(-3.63%) |
Jul 14, 2010 | 7.999 | 8.170 | 7.808 | 8.122 | 1,318,779 | -0.01(-0.12%) |
Jul 13, 2010 | 8.132 | 8.208 | 8.018 | 8.132 | 5,746 | +0.14(+1.79%) |
Jul 12, 2010 | 8.094 | 8.351 | 7.872 | 7.989 | 1,092,207 | -0.18(-2.21%) |
Jul 09, 2010 | 8.170 | 8.199 | 7.675 | 8.170 | 1,580,729 | +0.46(+5.93%) |
Jul 08, 2010 | 7.713 | 7.980 | 7.456 | 7.713 | 2,121 | -0.04(-0.49%) |
Jul 07, 2010 | 7.751 | 7.751 | 7.237 | 7.751 | 1,828,667 | +0.38(+5.17%) |
Jul 06, 2010 | 7.370 | 7.989 | 7.342 | 7.370 | 4,735 | -0.30(-3.97%) |
Jul 02, 2010 | 7.675 | 8.113 | 7.580 | 7.675 | 1,912,526 | -0.30(-3.70%) |