Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.763 | 5.836 | 5.619 | 5.684 | 8,432,158 | -0.03(-0.46%) |
Aug 30, 2011 | 5.671 | 5.777 | 5.592 | 5.711 | 9,144,174 | +0.01(+0.12%) |
Aug 29, 2011 | 5.408 | 5.711 | 5.408 | 5.704 | 18,840,668 | +0.38(+7.18%) |
Aug 26, 2011 | 5.210 | 5.470 | 5.111 | 5.322 | 23,899,516 | +0.07(+1.25%) |
Aug 25, 2011 | 5.467 | 5.487 | 5.237 | 5.256 | 19,844,196 | -0.16(-3.04%) |
Aug 24, 2011 | 5.408 | 5.507 | 5.362 | 5.421 | 13,256,542 | -0.04(-0.72%) |
Aug 23, 2011 | 5.164 | 5.493 | 5.125 | 5.460 | 15,261,583 | +0.34(+6.56%) |
Aug 22, 2011 | 5.243 | 5.269 | 5.026 | 5.125 | 11,576,817 | +0.03(+0.52%) |
Aug 19, 2011 | 5.131 | 5.309 | 5.039 | 5.098 | 16,257,815 | -0.07(-1.40%) |
Aug 18, 2011 | 5.671 | 5.487 | 5.111 | 5.171 | 16,076,318 | -0.50(-8.83%) |
Aug 17, 2011 | 5.862 | 5.928 | 5.619 | 5.671 | 8,215,998 | -0.12(-2.05%) |
Aug 16, 2011 | 5.790 | 5.856 | 5.724 | 5.790 | 12,608,707 | -0.07(-1.24%) |
Aug 15, 2011 | 5.750 | 5.875 | 5.691 | 5.862 | 13,826,166 | +0.17(+3.01%) |
Aug 12, 2011 | 5.671 | 5.750 | 5.546 | 5.691 | 20,928,784 | +0.07(+1.29%) |
Aug 11, 2011 | 5.276 | 5.711 | 5.250 | 5.619 | 33,985,996 | +0.42(+8.11%) |
Aug 10, 2011 | 5.184 | 5.355 | 5.105 | 5.197 | 25,814,450 | -0.17(-3.19%) |
Aug 09, 2011 | 5.296 | 5.368 | 4.940 | 5.368 | 22,427,060 | +0.43(+8.81%) |
Aug 08, 2011 | 5.296 | 5.375 | 4.930 | 4.934 | 21,742,670 | -0.58(-10.51%) |
Aug 05, 2011 | 5.869 | 5.869 | 5.269 | 5.513 | 35,411,768 | -0.24(-4.23%) |
Aug 04, 2011 | 6.020 | 6.027 | 5.750 | 5.757 | 21,435,068 | -0.42(-6.82%) |
Aug 03, 2011 | 5.994 | 6.218 | 5.856 | 6.178 | 24,048,906 | +0.22(+3.76%) |
Aug 02, 2011 | 6.317 | 6.392 | 5.954 | 5.954 | 31,592,440 | -0.35(-5.54%) |
Aug 01, 2011 | 6.547 | 6.626 | 6.218 | 6.304 | 32,331,942 | -0.16(-2.45%) |
Jul 29, 2011 | 6.435 | 6.587 | 6.073 | 6.462 | 31,582,528 | -0.21(-3.16%) |
Jul 28, 2011 | 7.272 | 7.272 | 6.481 | 6.672 | 63,462,256 | -1.30(-16.28%) |
Jul 27, 2011 | 8.148 | 8.174 | 7.885 | 7.970 | 20,105,338 | -0.26(-3.12%) |
Jul 26, 2011 | 8.233 | 8.266 | 8.135 | 8.227 | 6,577,457 | -0.03(-0.32%) |
Jul 25, 2011 | 8.194 | 8.280 | 8.194 | 8.253 | 14,416,224 | -0.09(-1.03%) |
Jul 22, 2011 | 8.220 | 8.365 | 8.181 | 8.339 | 6,453,746 | +0.14(+1.77%) |
Jul 21, 2011 | 8.214 | 8.266 | 8.141 | 8.194 | 9,184,362 | +0.05(+0.65%) |
Jul 20, 2011 | 8.313 | 8.313 | 8.115 | 8.141 | 5,660,086 | -0.13(-1.59%) |
Jul 19, 2011 | 8.003 | 8.276 | 8.003 | 8.273 | 15,910,108 | +0.46(+5.90%) |
Jul 18, 2011 | 7.917 | 7.957 | 7.743 | 7.812 | 9,747,515 | -0.17(-2.15%) |
Jul 15, 2011 | 7.937 | 8.010 | 7.838 | 7.983 | 9,871,284 | +0.13(+1.68%) |
Jul 14, 2011 | 8.029 | 8.089 | 7.832 | 7.851 | 11,169,710 | -0.16(-1.97%) |
Jul 13, 2011 | 8.227 | 8.266 | 7.963 | 8.010 | 13,736,372 | -0.11(-1.38%) |
Jul 12, 2011 | 8.056 | 8.154 | 7.963 | 8.122 | 12,167,227 | -0.02(-0.24%) |
Jul 11, 2011 | 8.194 | 8.280 | 8.115 | 8.141 | 13,063,252 | -0.24(-2.83%) |
Jul 08, 2011 | 8.326 | 8.405 | 8.273 | 8.378 | 9,415,447 | -0.08(-0.93%) |
Jul 07, 2011 | 8.411 | 8.504 | 8.345 | 8.457 | 8,499,584 | +0.16(+1.99%) |
Jul 06, 2011 | 8.352 | 8.365 | 8.187 | 8.293 | 12,746,088 | -0.11(-1.25%) |
Jul 05, 2011 | 8.352 | 8.477 | 8.326 | 8.398 | 10,920,758 | +0.03(+0.31%) |
Jul 01, 2011 | 8.214 | 8.385 | 8.168 | 8.372 | 8,506,409 | +0.14(+1.68%) |
Jun 30, 2011 | 8.069 | 8.316 | 8.042 | 8.233 | 12,049,847 | +0.21(+2.63%) |
Jun 29, 2011 | 8.016 | 8.115 | 7.983 | 8.023 | 8,520,003 | +0.07(+0.83%) |
Jun 28, 2011 | 7.726 | 8.003 | 7.713 | 7.957 | 11,846,854 | +0.28(+3.60%) |
Jun 27, 2011 | 7.647 | 7.720 | 7.532 | 7.680 | 5,259,567 | +0.13(+1.75%) |
Jun 24, 2011 | 7.647 | 7.707 | 7.542 | 7.548 | 11,086,822 | -0.10(-1.29%) |
Jun 23, 2011 | 7.509 | 7.667 | 7.456 | 7.647 | 11,740,640 | -0.01(-0.09%) |
Jun 22, 2011 | 7.739 | 7.825 | 7.654 | 7.654 | 7,102,613 | -0.13(-1.61%) |
Jun 21, 2011 | 7.581 | 7.786 | 7.548 | 7.779 | 9,149,498 | +0.24(+3.14%) |
Jun 20, 2011 | 7.525 | 7.555 | 7.509 | 7.542 | 6,511,829 | +0.06(+0.79%) |
Jun 17, 2011 | 7.614 | 7.634 | 7.430 | 7.483 | 10,033,700 | -0.04(-0.53%) |
Jun 16, 2011 | 7.608 | 7.621 | 7.420 | 7.522 | 8,517,145 | -0.13(-1.72%) |
Jun 15, 2011 | 7.667 | 7.759 | 7.568 | 7.654 | 10,058,678 | -0.09(-1.19%) |
Jun 14, 2011 | 7.707 | 7.772 | 7.634 | 7.746 | 6,270,810 | +0.15(+1.99%) |
Jun 13, 2011 | 7.575 | 7.746 | 7.542 | 7.595 | 9,491,845 | +0.02(+0.26%) |
Jun 10, 2011 | 7.812 | 7.812 | 7.555 | 7.575 | 15,359,591 | -0.26(-3.36%) |
Jun 09, 2011 | 7.384 | 7.904 | 7.364 | 7.838 | 24,917,888 | +0.47(+6.44%) |
Jun 08, 2011 | 7.450 | 7.483 | 7.338 | 7.364 | 19,571,010 | -0.11(-1.41%) |
Jun 07, 2011 | 7.397 | 7.483 | 7.371 | 7.469 | 12,099,316 | +0.10(+1.33%) |
Jun 06, 2011 | 7.456 | 7.522 | 7.351 | 7.371 | 9,797,536 | -0.10(-1.32%) |
Jun 03, 2011 | 7.404 | 7.496 | 7.299 | 7.469 | 13,133,657 | -0.09(-1.21%) |
May 24, 2011 | 7.705 | 7.725 | 7.522 | 7.561 | 8,743,184 | -0.14(-1.79%) |
May 23, 2011 | 7.653 | 7.758 | 7.640 | 7.699 | 11,014,559 | -0.09(-1.18%) |
May 20, 2011 | 7.797 | 7.895 | 7.695 | 7.790 | 12,954,425 | +0.01(+0.17%) |
May 19, 2011 | 7.679 | 7.830 | 7.653 | 7.777 | 11,284,504 | +0.10(+1.37%) |
May 18, 2011 | 7.319 | 7.679 | 7.312 | 7.673 | 17,191,668 | +0.37(+5.02%) |
May 17, 2011 | 7.273 | 7.351 | 7.194 | 7.306 | 11,368,550 | -0.01(-0.18%) |
May 16, 2011 | 7.483 | 7.509 | 7.293 | 7.319 | 13,541,467 | -0.26(-3.37%) |
May 13, 2011 | 7.483 | 7.620 | 7.453 | 7.574 | 14,745,926 | +0.11(+1.49%) |
May 12, 2011 | 7.338 | 7.515 | 7.266 | 7.463 | 11,805,444 | +0.12(+1.70%) |
May 11, 2011 | 7.410 | 7.450 | 7.227 | 7.338 | 11,092,692 | -0.07(-0.88%) |
May 10, 2011 | 7.338 | 7.443 | 7.319 | 7.404 | 15,294,890 | +0.09(+1.25%) |
May 09, 2011 | 7.443 | 7.499 | 7.273 | 7.312 | 11,999,019 | -0.10(-1.41%) |
May 06, 2011 | 7.469 | 7.548 | 7.371 | 7.417 | 12,250,371 | +0.07(+0.89%) |
May 05, 2011 | 7.338 | 7.476 | 7.289 | 7.351 | 10,192,667 | -0.03(-0.44%) |
May 04, 2011 | 7.496 | 7.533 | 7.299 | 7.384 | 13,807,133 | -0.12(-1.57%) |
May 03, 2011 | 7.463 | 7.548 | 7.384 | 7.502 | 20,917,762 | +0.03(+0.44%) |
May 02, 2011 | 7.522 | 7.528 | 7.463 | 7.469 | 29,378,750 | -0.23(-2.98%) |
Apr 29, 2011 | 7.699 | 7.745 | 7.548 | 7.699 | 20,023,260 | +0.01(+0.17%) |
Apr 28, 2011 | 8.092 | 8.118 | 7.640 | 7.686 | 42,499,848 | -0.45(-5.56%) |
Apr 27, 2011 | 7.974 | 8.216 | 7.830 | 8.138 | 21,361,758 | +0.20(+2.48%) |
Apr 26, 2011 | 8.039 | 8.066 | 7.928 | 7.941 | 6,060,341 | -0.09(-1.06%) |
Apr 25, 2011 | 8.059 | 8.066 | 8.013 | 8.026 | 6,586,707 | -0.06(-0.73%) |
Apr 21, 2011 | 7.771 | 8.098 | 7.725 | 8.085 | 14,433,889 | +0.35(+4.49%) |
Apr 20, 2011 | 7.856 | 7.856 | 7.699 | 7.738 | 13,360,274 | +0.03(+0.34%) |
Apr 19, 2011 | 7.673 | 7.725 | 7.542 | 7.712 | 12,277,513 | +0.02(+0.26%) |
Apr 18, 2011 | 7.653 | 7.725 | 7.542 | 7.692 | 8,814,944 | -0.09(-1.18%) |
Apr 15, 2011 | 7.863 | 7.922 | 7.784 | 7.784 | 8,597,012 | -0.05(-0.67%) |
Apr 14, 2011 | 7.823 | 7.869 | 7.728 | 7.836 | 9,120,986 | -0.04(-0.50%) |
Apr 13, 2011 | 7.869 | 7.935 | 7.771 | 7.876 | 8,566,258 | +0.06(+0.75%) |
Apr 12, 2011 | 7.784 | 7.849 | 7.673 | 7.817 | 11,546,953 | -0.03(-0.33%) |
Apr 11, 2011 | 7.954 | 8.000 | 7.817 | 7.843 | 10,099,349 | -0.09(-1.07%) |
Apr 08, 2011 | 8.125 | 8.144 | 7.856 | 7.928 | 9,634,630 | -0.15(-1.87%) |
Apr 07, 2011 | 8.131 | 8.177 | 8.013 | 8.079 | 8,799,845 | -0.05(-0.64%) |
Apr 06, 2011 | 8.302 | 8.328 | 8.085 | 8.131 | 9,984,460 | -0.10(-1.19%) |
Apr 05, 2011 | 8.275 | 8.361 | 8.203 | 8.229 | 7,998,517 | -0.05(-0.55%) |
Apr 04, 2011 | 8.302 | 8.380 | 8.236 | 8.275 | 9,335,191 | +0.01(+0.08%) |
Apr 01, 2011 | 8.157 | 8.387 | 8.112 | 8.269 | 14,709,689 | +0.03(+0.40%) |
Mar 31, 2011 | 8.079 | 8.269 | 8.039 | 8.236 | 16,638,896 | +0.12(+1.53%) |
Mar 30, 2011 | 7.994 | 8.144 | 7.954 | 8.112 | 31,622,458 | +0.18(+2.31%) |
Mar 29, 2011 | 7.954 | 7.961 | 7.863 | 7.928 | 10,811,039 | -0.01(-0.08%) |
Mar 28, 2011 | 7.961 | 8.010 | 7.922 | 7.935 | 17,032,196 | +0.01(+0.08%) |
Mar 25, 2011 | 7.928 | 7.994 | 7.849 | 7.928 | 30,473,160 | +0.07(+0.92%) |
Mar 24, 2011 | 7.836 | 7.882 | 7.718 | 7.856 | 19,062,120 | +0.07(+0.84%) |
Mar 23, 2011 | 7.817 | 7.830 | 7.699 | 7.790 | 19,169,326 | -0.05(-0.59%) |
Mar 22, 2011 | 7.994 | 8.020 | 7.784 | 7.836 | 8,730,388 | -0.14(-1.81%) |
Mar 21, 2011 | 7.994 | 8.000 | 7.922 | 7.981 | 13,041,214 | +0.17(+2.18%) |
Mar 18, 2011 | 7.974 | 8.007 | 7.790 | 7.810 | 18,155,020 | -0.07(-0.83%) |
Mar 17, 2011 | 7.889 | 7.935 | 7.830 | 7.876 | 10,661,787 | +0.18(+2.30%) |
Mar 16, 2011 | 7.849 | 7.948 | 7.692 | 7.699 | 18,035,824 | -0.20(-2.49%) |
Mar 15, 2011 | 7.869 | 8.144 | 7.843 | 7.895 | 16,664,326 | -0.25(-3.06%) |
Mar 14, 2011 | 8.256 | 8.361 | 8.046 | 8.144 | 11,585,115 | -0.18(-2.20%) |
Mar 11, 2011 | 8.275 | 8.413 | 8.249 | 8.328 | 10,291,447 | +0.01(+0.08%) |
Mar 10, 2011 | 8.413 | 8.452 | 8.285 | 8.321 | 15,177,401 | -0.24(-2.83%) |
Mar 09, 2011 | 8.505 | 8.682 | 8.400 | 8.564 | 14,108,475 | +0.03(+0.38%) |
Mar 08, 2011 | 8.413 | 8.648 | 8.348 | 8.531 | 14,260,746 | +0.16(+1.87%) |
Mar 07, 2011 | 8.537 | 8.583 | 8.316 | 8.374 | 12,146,127 | -0.12(-1.46%) |
Mar 04, 2011 | 8.466 | 8.582 | 8.387 | 8.498 | 8,749,760 | +0.01(+0.08%) |
Mar 03, 2011 | 8.475 | 8.622 | 8.453 | 8.492 | 8,536,439 | +0.14(+1.64%) |
Mar 02, 2011 | 8.185 | 8.479 | 8.185 | 8.355 | 9,609,046 | +0.13(+1.59%) |
Mar 01, 2011 | 8.629 | 8.648 | 8.166 | 8.224 | 24,508,480 | -0.38(-4.47%) |
Feb 28, 2011 | 8.263 | 8.704 | 8.172 | 8.609 | 21,910,020 | +0.41(+5.01%) |
Feb 25, 2011 | 8.361 | 8.413 | 8.068 | 8.198 | 22,312,924 | +0.62(+8.18%) |
Feb 24, 2011 | 7.513 | 7.663 | 7.409 | 7.579 | 12,095,562 | +0.07(+0.87%) |
Feb 23, 2011 | 7.748 | 7.833 | 7.435 | 7.513 | 11,718,287 | -0.25(-3.19%) |
Feb 22, 2011 | 8.100 | 8.159 | 7.748 | 7.761 | 11,347,724 | -0.48(-5.85%) |
Feb 18, 2011 | 8.172 | 8.244 | 8.120 | 8.244 | 5,229,573 | +0.06(+0.72%) |
Feb 17, 2011 | 8.081 | 8.198 | 8.048 | 8.185 | 4,870,572 | +0.06(+0.72%) |
Feb 16, 2011 | 8.087 | 8.127 | 8.016 | 8.127 | 5,988,776 | +0.06(+0.73%) |
Feb 15, 2011 | 7.996 | 8.185 | 7.957 | 8.068 | 10,483,445 | +0.05(+0.57%) |
Feb 14, 2011 | 8.035 | 8.087 | 7.944 | 8.022 | 7,341,713 | -0.01(-0.08%) |
Feb 11, 2011 | 7.957 | 8.087 | 7.859 | 8.029 | 10,071,995 | +0.29(+3.79%) |
Feb 10, 2011 | 7.637 | 7.859 | 7.621 | 7.735 | 8,472,525 | +0.07(+0.94%) |
Feb 09, 2011 | 7.794 | 7.791 | 7.650 | 7.663 | 10,774,931 | -0.13(-1.67%) |
Feb 08, 2011 | 7.657 | 7.800 | 7.598 | 7.794 | 9,505,679 | +0.15(+1.96%) |
Feb 07, 2011 | 7.670 | 7.688 | 7.500 | 7.644 | 8,304,770 | -0.02(-0.26%) |
Feb 04, 2011 | 7.605 | 7.807 | 7.572 | 7.663 | 11,844,433 | +0.02(+0.26%) |
Feb 03, 2011 | 7.148 | 7.644 | 7.148 | 7.644 | 24,155,500 | +0.51(+7.13%) |
Feb 02, 2011 | 7.031 | 7.213 | 7.018 | 7.135 | 4,877,240 | +0.06(+0.83%) |
Feb 01, 2011 | 7.037 | 7.109 | 6.920 | 7.076 | 5,723,216 | +0.10(+1.50%) |
Jan 31, 2011 | 7.005 | 7.129 | 6.926 | 6.972 | 11,185,630 | -0.02(-0.28%) |
Jan 28, 2011 | 7.233 | 7.318 | 6.979 | 6.992 | 8,397,545 | -0.23(-3.16%) |
Jan 27, 2011 | 7.181 | 7.285 | 7.135 | 7.220 | 7,244,874 | +0.06(+0.82%) |
Jan 26, 2011 | 7.116 | 7.213 | 7.076 | 7.161 | 7,102,528 | +0.06(+0.83%) |
Jan 25, 2011 | 7.116 | 7.129 | 6.985 | 7.103 | 5,029,350 | -0.03(-0.37%) |
Jan 24, 2011 | 7.122 | 7.142 | 6.992 | 7.129 | 8,264,633 | -0.01(-0.09%) |
Jan 21, 2011 | 7.161 | 7.253 | 7.096 | 7.135 | 5,257,257 | +0.01(+0.09%) |
Jan 20, 2011 | 7.161 | 7.194 | 7.031 | 7.129 | 4,681,113 | -0.07(-1.00%) |
Jan 19, 2011 | 7.337 | 7.363 | 7.200 | 7.200 | 7,797,490 | -0.16(-2.21%) |
Jan 18, 2011 | 7.233 | 7.396 | 7.200 | 7.363 | 6,177,330 | +0.12(+1.71%) |
Jan 14, 2011 | 7.226 | 7.272 | 7.174 | 7.240 | 3,640,978 | -0.02(-0.27%) |
Jan 13, 2011 | 7.266 | 7.344 | 7.207 | 7.259 | 5,187,813 | +0.00(+0.00%) |
Jan 12, 2011 | 7.292 | 7.331 | 7.200 | 7.259 | 7,301,799 | +0.04(+0.54%) |
Jan 11, 2011 | 7.305 | 7.305 | 7.116 | 7.220 | 9,122,755 | -0.07(-0.90%) |
Jan 10, 2011 | 7.213 | 7.318 | 7.174 | 7.285 | 7,487,485 | +0.04(+0.54%) |
Jan 07, 2011 | 6.939 | 7.331 | 6.939 | 7.246 | 21,785,768 | +0.33(+4.71%) |
Jan 06, 2011 | 6.939 | 6.953 | 6.878 | 6.920 | 4,428,955 | +0.01(+0.09%) |
Jan 05, 2011 | 6.809 | 6.959 | 6.757 | 6.913 | 11,448,508 | +0.08(+1.24%) |
Jan 04, 2011 | 7.005 | 7.031 | 6.816 | 6.829 | 8,951,455 | -0.19(-2.70%) |
Jan 03, 2011 | 6.985 | 7.031 | 6.972 | 7.018 | 8,825,607 | +0.09(+1.32%) |
Dec 31, 2010 | 6.907 | 6.972 | 6.874 | 6.926 | 4,304,386 | -0.01(-0.09%) |
Dec 30, 2010 | 6.926 | 6.992 | 6.900 | 6.933 | 4,059,306 | +0.01(+0.09%) |
Dec 29, 2010 | 6.933 | 7.018 | 6.907 | 6.926 | 5,189,283 | +0.00(+0.00%) |
Dec 28, 2010 | 6.998 | 7.011 | 6.920 | 6.926 | 6,762,129 | -0.05(-0.65%) |
Dec 27, 2010 | 7.005 | 7.014 | 6.894 | 6.972 | 3,382,365 | -0.05(-0.65%) |
Dec 23, 2010 | 7.031 | 7.129 | 6.984 | 7.018 | 5,257,889 | -0.01(-0.19%) |
Dec 22, 2010 | 7.135 | 7.155 | 7.011 | 7.031 | 9,025,993 | -0.08(-1.19%) |
Dec 21, 2010 | 7.018 | 7.142 | 6.992 | 7.116 | 14,291,919 | +0.14(+2.06%) |
Dec 20, 2010 | 7.103 | 7.129 | 6.861 | 6.972 | 15,307,421 | -0.09(-1.29%) |
Dec 17, 2010 | 7.122 | 7.129 | 7.063 | 7.063 | 8,141,736 | -0.07(-1.01%) |
Dec 16, 2010 | 7.129 | 7.181 | 7.103 | 7.135 | 8,734,178 | +0.03(+0.37%) |
Dec 15, 2010 | 7.155 | 7.174 | 7.070 | 7.109 | 8,818,047 | -0.07(-0.91%) |
Dec 14, 2010 | 7.246 | 7.292 | 7.161 | 7.174 | 10,230,137 | -0.07(-0.99%) |
Dec 13, 2010 | 7.298 | 7.331 | 7.194 | 7.246 | 7,702,886 | +0.00(+0.00%) |
Dec 10, 2010 | 7.246 | 7.279 | 7.161 | 7.246 | 7,802,803 | +0.04(+0.54%) |
Dec 09, 2010 | 7.174 | 7.266 | 7.161 | 7.207 | 11,015,060 | +0.06(+0.82%) |
Dec 08, 2010 | 7.129 | 7.165 | 6.998 | 7.148 | 12,171,852 | +0.00(+0.00%) |
Dec 07, 2010 | 7.207 | 7.240 | 7.122 | 7.148 | 10,059,298 | +0.00(+0.00%) |
Dec 06, 2010 | 7.018 | 7.181 | 7.018 | 7.148 | 13,183,997 | +0.09(+1.29%) |
Dec 03, 2010 | 7.161 | 7.168 | 7.044 | 7.057 | 10,823,296 | -0.13(-1.81%) |
Dec 02, 2010 | 6.998 | 7.194 | 6.992 | 7.187 | 8,279,134 | +0.19(+2.70%) |
Dec 01, 2010 | 7.044 | 7.122 | 6.953 | 6.998 | 11,434,511 | +0.05(+0.75%) |
Nov 30, 2010 | 6.763 | 6.966 | 6.737 | 6.946 | 9,768,070 | +0.08(+1.24%) |
Nov 29, 2010 | 6.848 | 6.907 | 6.711 | 6.861 | 7,654,142 | -0.05(-0.75%) |
Nov 26, 2010 | 6.907 | 6.939 | 6.848 | 6.913 | 2,219,454 | -0.06(-0.84%) |
Nov 24, 2010 | 6.776 | 6.972 | 6.972 | 6.972 | 6,955,219 | +0.24(+3.59%) |
Nov 23, 2010 | 6.822 | 6.829 | 6.685 | 6.731 | 6,272,671 | -0.18(-2.64%) |
Nov 22, 2010 | 6.822 | 6.920 | 6.770 | 6.913 | 6,731,806 | +0.02(+0.28%) |
Nov 19, 2010 | 6.848 | 6.926 | 6.803 | 6.894 | 5,675,498 | +0.03(+0.38%) |
Nov 18, 2010 | 6.894 | 7.070 | 6.842 | 6.868 | 13,661,079 | +0.05(+0.67%) |
Nov 17, 2010 | 6.835 | 6.868 | 6.757 | 6.822 | 5,376,262 | -0.04(-0.57%) |
Nov 16, 2010 | 6.796 | 6.881 | 6.718 | 6.861 | 12,445,266 | -0.01(-0.09%) |
Nov 15, 2010 | 6.913 | 6.985 | 6.842 | 6.868 | 6,693,026 | -0.01(-0.09%) |
Nov 12, 2010 | 6.933 | 6.979 | 6.770 | 6.874 | 15,634,573 | -0.10(-1.50%) |
Nov 11, 2010 | 6.907 | 7.024 | 6.842 | 6.979 | 8,307,614 | +0.01(+0.19%) |
Nov 10, 2010 | 6.809 | 7.011 | 6.768 | 6.966 | 9,701,418 | +0.19(+2.79%) |
Nov 09, 2010 | 6.900 | 6.900 | 6.744 | 6.776 | 8,663,536 | -0.21(-2.99%) |
Nov 08, 2010 | 6.913 | 6.992 | 6.855 | 6.985 | 6,098,606 | +0.05(+0.66%) |
Nov 05, 2010 | 6.809 | 6.953 | 6.776 | 6.939 | 12,918,014 | +0.17(+2.50%) |
Nov 04, 2010 | 6.861 | 6.881 | 6.711 | 6.770 | 17,815,040 | +0.00(+0.00%) |
Nov 03, 2010 | 6.829 | 6.887 | 6.607 | 6.770 | 10,945,312 | -0.06(-0.86%) |
Nov 02, 2010 | 6.744 | 6.861 | 6.744 | 6.829 | 11,068,325 | +0.18(+2.65%) |
Nov 01, 2010 | 6.887 | 6.907 | 6.574 | 6.653 | 10,931,292 | -0.10(-1.45%) |
Oct 29, 2010 | 6.861 | 7.181 | 6.679 | 6.750 | 19,108,254 | -0.05(-0.67%) |
Oct 28, 2010 | 6.920 | 6.939 | 6.666 | 6.796 | 15,808,041 | -0.07(-0.95%) |
Oct 27, 2010 | 6.842 | 6.907 | 6.770 | 6.861 | 6,867,674 | -0.07(-0.94%) |
Oct 25, 2010 | 6.842 | 6.979 | 6.796 | 6.926 | 13,797,578 | +0.12(+1.82%) |
Oct 22, 2010 | 6.913 | 6.953 | 6.757 | 6.803 | 12,389,164 | -0.09(-1.32%) |
Oct 21, 2010 | 6.933 | 7.096 | 6.861 | 6.894 | 9,783,033 | -0.01(-0.09%) |
Oct 20, 2010 | 6.711 | 6.920 | 6.705 | 6.900 | 10,624,222 | +0.22(+3.32%) |
Oct 19, 2010 | 6.803 | 6.842 | 6.620 | 6.679 | 18,799,748 | -0.25(-3.58%) |
Oct 18, 2010 | 6.985 | 6.985 | 6.835 | 6.926 | 10,315,448 | -0.12(-1.76%) |
Oct 15, 2010 | 6.992 | 7.070 | 6.913 | 7.050 | 8,041,446 | +0.16(+2.37%) |
Oct 14, 2010 | 7.018 | 7.057 | 6.861 | 6.887 | 9,421,097 | -0.11(-1.58%) |
Oct 13, 2010 | 7.024 | 7.129 | 6.907 | 6.998 | 8,630,467 | +0.05(+0.75%) |
Oct 12, 2010 | 6.913 | 7.109 | 6.783 | 6.946 | 8,813,258 | -0.04(-0.56%) |
Oct 11, 2010 | 6.835 | 7.063 | 6.809 | 6.985 | 7,019,797 | +0.16(+2.29%) |
Oct 08, 2010 | 6.829 | 6.855 | 6.633 | 6.829 | 8,914,866 | +0.14(+2.15%) |
Oct 07, 2010 | 6.705 | 6.744 | 6.626 | 6.685 | 8,151,255 | +0.00(+0.00%) |
Oct 06, 2010 | 6.842 | 6.848 | 6.633 | 6.685 | 8,453,258 | -0.16(-2.29%) |
Oct 05, 2010 | 6.587 | 6.874 | 6.587 | 6.842 | 11,196,262 | +0.33(+5.11%) |
Oct 04, 2010 | 6.581 | 6.626 | 6.431 | 6.509 | 8,044,582 | -0.11(-1.67%) |
Oct 01, 2010 | 6.620 | 6.646 | 6.503 | 6.620 | 6,493,100 | +0.06(+0.94%) |
Sep 30, 2010 | 6.544 | 6.675 | 6.496 | 6.558 | 5,497,771 | +0.01(+0.15%) |
Sep 29, 2010 | 6.535 | 6.653 | 6.476 | 6.548 | 8,399,116 | -0.06(-0.89%) |
Sep 28, 2010 | 6.646 | 6.646 | 6.476 | 6.607 | 8,246,772 | -0.03(-0.39%) |
Sep 27, 2010 | 6.535 | 6.718 | 6.509 | 6.633 | 8,103,474 | +0.07(+0.99%) |
Sep 24, 2010 | 6.405 | 6.594 | 6.339 | 6.568 | 13,537,137 | +0.28(+4.46%) |
Sep 23, 2010 | 6.287 | 6.574 | 6.150 | 6.287 | 10,282,937 | -0.01(-0.10%) |
Sep 22, 2010 | 6.353 | 6.418 | 6.202 | 6.294 | 6,819,704 | -0.07(-1.13%) |
Sep 21, 2010 | 6.476 | 6.516 | 6.294 | 6.366 | 5,840,968 | -0.08(-1.31%) |
Sep 20, 2010 | 6.307 | 6.496 | 6.261 | 6.450 | 9,473,033 | +0.16(+2.49%) |
Sep 17, 2010 | 6.294 | 6.320 | 6.052 | 6.294 | 15,644,203 | +0.14(+2.33%) |
Sep 15, 2010 | 6.216 | 6.255 | 6.079 | 6.150 | 10,365,734 | -0.09(-1.46%) |
Sep 14, 2010 | 6.261 | 6.372 | 6.235 | 6.242 | 7,879,783 | -0.03(-0.42%) |
Sep 13, 2010 | 6.274 | 6.392 | 6.209 | 6.268 | 10,034,919 | +0.05(+0.73%) |
Sep 10, 2010 | 6.020 | 6.238 | 6.020 | 6.222 | 10,178,221 | +0.22(+3.58%) |
Sep 09, 2010 | 6.105 | 6.105 | 5.977 | 6.007 | 6,977,375 | +0.02(+0.33%) |
Sep 08, 2010 | 5.929 | 6.026 | 5.883 | 5.987 | 6,355,305 | +0.12(+2.00%) |
Sep 07, 2010 | 5.902 | 6.000 | 5.863 | 5.870 | 800 | -0.13(-2.17%) |
Sep 03, 2010 | 5.987 | 6.026 | 5.870 | 6.000 | 6,195,879 | +0.11(+1.88%) |
Sep 02, 2010 | 5.792 | 5.942 | 5.707 | 5.889 | 332 | +0.14(+2.50%) |