Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.286 | 8.373 | 8.099 | 8.257 | 4,280,788 | +0.01(+0.18%) |
Jul 28, 2011 | 8.263 | 8.343 | 8.188 | 8.242 | 2,636,155 | -0.04(-0.43%) |
Jul 27, 2011 | 8.461 | 8.461 | 8.079 | 8.278 | 7,695,453 | -0.14(-1.61%) |
Jul 26, 2011 | 8.221 | 8.540 | 8.196 | 8.414 | 11,102,544 | +0.27(+3.29%) |
Jul 25, 2011 | 8.026 | 8.237 | 7.990 | 8.146 | 4,420,138 | +0.07(+0.83%) |
Jul 22, 2011 | 7.943 | 8.124 | 7.809 | 8.079 | 4,666,883 | +0.22(+2.81%) |
Jul 21, 2011 | 7.976 | 8.044 | 7.812 | 7.858 | 4,566,158 | -0.15(-1.88%) |
Jul 20, 2011 | 7.976 | 8.041 | 7.899 | 8.008 | 3,921,578 | +0.03(+0.37%) |
Jul 19, 2011 | 7.961 | 8.012 | 7.897 | 7.979 | 3,525,185 | +0.05(+0.60%) |
Jul 18, 2011 | 8.026 | 8.085 | 7.783 | 7.932 | 3,260,899 | -0.15(-1.80%) |
Jul 15, 2011 | 8.090 | 8.175 | 8.023 | 8.077 | 5,682,751 | +0.13(+1.62%) |
Jul 14, 2011 | 7.686 | 7.986 | 7.686 | 7.948 | 6,611,118 | +0.20(+2.62%) |
Jul 13, 2011 | 7.557 | 7.843 | 7.557 | 7.745 | 3,547,946 | +0.18(+2.40%) |
Jul 12, 2011 | 7.427 | 7.682 | 7.299 | 7.564 | 3,001,092 | +0.09(+1.27%) |
Jul 11, 2011 | 7.682 | 7.727 | 7.443 | 7.469 | 2,238,906 | -0.27(-3.51%) |
Jul 08, 2011 | 7.673 | 7.755 | 7.560 | 7.740 | 2,558,033 | -0.01(-0.17%) |
Jul 07, 2011 | 7.925 | 7.925 | 7.507 | 7.753 | 4,856,797 | -0.07(-0.86%) |
Jul 06, 2011 | 7.954 | 7.997 | 7.793 | 7.820 | 3,878,637 | -0.18(-2.29%) |
Jul 05, 2011 | 7.861 | 8.035 | 7.812 | 8.003 | 5,710,878 | +0.19(+2.47%) |
Jul 01, 2011 | 7.327 | 7.860 | 7.297 | 7.811 | 6,303,390 | +0.44(+5.99%) |
Jun 30, 2011 | 7.216 | 7.397 | 7.204 | 7.369 | 3,586,475 | +0.13(+1.78%) |
Jun 29, 2011 | 7.224 | 7.299 | 7.167 | 7.240 | 3,158,762 | +0.02(+0.23%) |
Jun 28, 2011 | 7.121 | 7.261 | 7.062 | 7.224 | 5,361,152 | +0.15(+2.10%) |
Jun 27, 2011 | 7.127 | 7.229 | 7.013 | 7.075 | 3,451,316 | -0.00(-0.02%) |
Jun 24, 2011 | 7.242 | 7.328 | 7.065 | 7.077 | 4,828,144 | -0.14(-1.97%) |
Jun 23, 2011 | 7.101 | 7.227 | 6.966 | 7.219 | 4,758,606 | +0.11(+1.54%) |
Jun 22, 2011 | 7.131 | 7.219 | 7.021 | 7.109 | 5,636,623 | -0.06(-0.78%) |
Jun 21, 2011 | 6.913 | 7.373 | 6.904 | 7.165 | 5,882,504 | +0.32(+4.66%) |
Jun 20, 2011 | 6.804 | 6.912 | 6.791 | 6.846 | 3,920,911 | -0.05(-0.76%) |
Jun 17, 2011 | 6.949 | 6.993 | 6.773 | 6.899 | 4,193,763 | +0.03(+0.48%) |
Jun 16, 2011 | 7.036 | 7.167 | 6.835 | 6.866 | 3,842,097 | -0.15(-2.07%) |
Jun 15, 2011 | 6.840 | 7.080 | 6.814 | 7.011 | 5,755,097 | +0.04(+0.54%) |
Jun 14, 2011 | 6.843 | 7.060 | 6.792 | 6.974 | 5,503,519 | +0.18(+2.60%) |
Jun 13, 2011 | 6.874 | 6.895 | 6.616 | 6.797 | 9,916,524 | -0.03(-0.37%) |
Jun 10, 2011 | 6.920 | 7.011 | 6.803 | 6.823 | 3,748,452 | -0.12(-1.71%) |
Jun 09, 2011 | 6.966 | 7.005 | 6.771 | 6.941 | 4,952,608 | -0.02(-0.26%) |
Jun 08, 2011 | 6.985 | 7.096 | 6.922 | 6.959 | 7,572,659 | -0.07(-0.93%) |
Jun 07, 2011 | 6.786 | 7.113 | 6.760 | 7.024 | 11,629,624 | +0.23(+3.37%) |
Jun 06, 2011 | 7.420 | 7.435 | 6.704 | 6.796 | 18,415,512 | -0.59(-8.03%) |
Jun 03, 2011 | 7.484 | 7.682 | 7.379 | 7.389 | 3,833,507 | +0.25(+3.43%) |
May 24, 2011 | 7.230 | 7.322 | 7.127 | 7.144 | 4,618,870 | -0.00(-0.05%) |
May 23, 2011 | 7.419 | 7.480 | 7.121 | 7.147 | 7,808,843 | -0.41(-5.45%) |
May 20, 2011 | 7.621 | 7.682 | 7.518 | 7.559 | 2,724,556 | -0.10(-1.28%) |
May 19, 2011 | 7.490 | 7.858 | 7.477 | 7.657 | 9,040,753 | +0.15(+1.98%) |
May 18, 2011 | 7.518 | 7.590 | 7.364 | 7.508 | 5,954,067 | +0.01(+0.20%) |
May 17, 2011 | 7.330 | 7.505 | 7.309 | 7.494 | 4,416,889 | +0.10(+1.42%) |
May 16, 2011 | 7.227 | 7.479 | 7.154 | 7.389 | 8,352,332 | -0.05(-0.64%) |
May 13, 2011 | 7.497 | 7.562 | 7.309 | 7.436 | 4,651,537 | -0.01(-0.20%) |
May 12, 2011 | 7.438 | 7.552 | 7.396 | 7.451 | 4,191,371 | -0.01(-0.11%) |
May 11, 2011 | 7.526 | 7.577 | 7.441 | 7.459 | 5,536,584 | -0.08(-1.06%) |
May 10, 2011 | 7.783 | 7.812 | 7.533 | 7.539 | 7,096,370 | -0.23(-3.01%) |
May 09, 2011 | 7.727 | 7.837 | 7.706 | 7.773 | 6,787,437 | +0.07(+0.89%) |
May 06, 2011 | 7.610 | 7.812 | 7.610 | 7.704 | 5,643,225 | +0.16(+2.06%) |
May 05, 2011 | 7.569 | 7.786 | 7.490 | 7.549 | 4,754,984 | -0.10(-1.35%) |
May 04, 2011 | 7.417 | 7.696 | 7.379 | 7.652 | 9,974,993 | +0.22(+2.90%) |
May 03, 2011 | 8.082 | 8.126 | 7.301 | 7.436 | 16,057,496 | -0.69(-8.51%) |
May 02, 2011 | 8.152 | 8.242 | 8.015 | 8.128 | 4,761,745 | +0.07(+0.91%) |
Apr 29, 2011 | 8.088 | 8.164 | 8.015 | 8.054 | 4,028,543 | -0.04(-0.54%) |
Apr 28, 2011 | 8.067 | 8.131 | 7.990 | 8.098 | 3,119,945 | +0.02(+0.24%) |
Apr 27, 2011 | 8.178 | 8.181 | 7.891 | 8.079 | 4,921,618 | -0.05(-0.58%) |
Apr 26, 2011 | 8.195 | 8.203 | 7.847 | 8.126 | 11,727,160 | -0.04(-0.52%) |
Apr 25, 2011 | 8.477 | 8.533 | 8.123 | 8.169 | 12,567,976 | -0.26(-3.12%) |
Apr 21, 2011 | 8.446 | 8.504 | 8.254 | 8.432 | 8,418,597 | +0.06(+0.72%) |
Apr 20, 2011 | 8.826 | 8.866 | 8.335 | 8.371 | 10,601,903 | -0.32(-3.65%) |
Apr 19, 2011 | 8.695 | 8.989 | 8.595 | 8.688 | 9,735,249 | -0.06(-0.65%) |
Apr 18, 2011 | 8.602 | 8.788 | 8.339 | 8.745 | 8,668,119 | +0.12(+1.38%) |
Apr 15, 2011 | 8.739 | 8.770 | 8.569 | 8.626 | 6,135,526 | -0.09(-1.01%) |
Apr 14, 2011 | 8.585 | 8.780 | 8.571 | 8.714 | 4,511,293 | +0.07(+0.81%) |
Apr 13, 2011 | 8.551 | 8.718 | 8.515 | 8.644 | 6,168,769 | +0.16(+1.83%) |
Apr 12, 2011 | 8.566 | 8.613 | 8.319 | 8.489 | 4,810,210 | -0.14(-1.59%) |
Apr 11, 2011 | 8.659 | 8.732 | 8.507 | 8.626 | 3,816,632 | -0.02(-0.28%) |
Apr 08, 2011 | 8.775 | 8.803 | 8.551 | 8.651 | 5,549,305 | -0.01(-0.13%) |
Apr 07, 2011 | 8.392 | 8.711 | 8.384 | 8.662 | 6,675,406 | +0.27(+3.21%) |
Apr 06, 2011 | 8.531 | 8.572 | 8.296 | 8.392 | 7,724,908 | -0.09(-1.06%) |
Apr 05, 2011 | 8.611 | 8.611 | 8.281 | 8.482 | 6,400,388 | +0.03(+0.37%) |
Apr 04, 2011 | 8.373 | 8.513 | 8.319 | 8.451 | 5,405,702 | +0.18(+2.13%) |
Apr 01, 2011 | 8.415 | 8.419 | 8.187 | 8.275 | 6,710,435 | +0.18(+2.26%) |
Mar 31, 2011 | 8.048 | 8.100 | 7.845 | 8.092 | 5,504,994 | +0.08(+1.02%) |
Mar 30, 2011 | 8.010 | 8.095 | 7.976 | 8.010 | 6,404,548 | +0.05(+0.60%) |
Mar 29, 2011 | 7.940 | 8.026 | 7.814 | 7.963 | 7,305,761 | +0.05(+0.60%) |
Mar 28, 2011 | 7.791 | 8.064 | 7.788 | 7.915 | 9,612,510 | +0.15(+1.95%) |
Mar 25, 2011 | 7.683 | 7.809 | 7.649 | 7.764 | 5,755,122 | +0.15(+1.94%) |
Mar 24, 2011 | 7.618 | 7.678 | 7.559 | 7.616 | 2,766,413 | +0.06(+0.82%) |
Mar 23, 2011 | 7.445 | 7.561 | 7.402 | 7.554 | 4,375,870 | +0.06(+0.79%) |
Mar 22, 2011 | 7.572 | 7.592 | 7.402 | 7.495 | 2,140,507 | +0.02(+0.24%) |
Mar 21, 2011 | 7.503 | 7.580 | 7.283 | 7.477 | 10,094,563 | +0.24(+3.27%) |
Mar 18, 2011 | 7.230 | 7.276 | 7.160 | 7.240 | 4,915,536 | +0.09(+1.28%) |
Mar 17, 2011 | 7.101 | 7.306 | 7.101 | 7.149 | 6,503,926 | +0.14(+1.96%) |
Mar 16, 2011 | 7.376 | 7.567 | 7.010 | 7.011 | 17,894,392 | -0.36(-4.92%) |
Mar 15, 2011 | 7.253 | 7.428 | 7.109 | 7.374 | 5,636,023 | -0.09(-1.25%) |
Mar 14, 2011 | 7.476 | 7.652 | 7.386 | 7.467 | 5,416,244 | -0.20(-2.64%) |
Mar 11, 2011 | 7.682 | 7.711 | 7.516 | 7.670 | 4,563,925 | -0.07(-0.85%) |
Mar 10, 2011 | 7.580 | 7.763 | 7.505 | 7.735 | 5,822,347 | +0.05(+0.66%) |
Mar 09, 2011 | 7.608 | 7.714 | 7.536 | 7.685 | 3,492,861 | +0.02(+0.26%) |
Mar 08, 2011 | 7.585 | 7.735 | 7.508 | 7.665 | 2,139,742 | +0.05(+0.69%) |
Mar 07, 2011 | 7.693 | 7.739 | 7.480 | 7.613 | 2,666,515 | -0.12(-1.58%) |
Mar 04, 2011 | 7.731 | 7.780 | 7.620 | 7.735 | 3,686,012 | +0.02(+0.28%) |
Mar 03, 2011 | 7.518 | 7.745 | 7.508 | 7.714 | 9,302,732 | +0.25(+3.42%) |
Mar 02, 2011 | 7.487 | 7.577 | 7.418 | 7.459 | 3,543,933 | -0.02(-0.26%) |
Mar 01, 2011 | 7.394 | 7.579 | 7.379 | 7.479 | 5,618,200 | -0.15(-1.91%) |
Feb 28, 2011 | 7.598 | 7.654 | 7.363 | 7.624 | 7,159,863 | +0.08(+1.08%) |
Feb 25, 2011 | 7.597 | 7.706 | 7.525 | 7.543 | 7,806,542 | +0.11(+1.52%) |
Feb 24, 2011 | 7.927 | 7.959 | 7.396 | 7.430 | 24,460,992 | +0.42(+6.02%) |
Feb 23, 2011 | 7.090 | 7.118 | 6.948 | 7.008 | 8,537,622 | -0.02(-0.28%) |
Feb 22, 2011 | 7.194 | 7.239 | 6.979 | 7.028 | 5,659,091 | -0.24(-3.33%) |
Feb 18, 2011 | 7.369 | 7.369 | 7.226 | 7.270 | 2,996,790 | -0.01(-0.11%) |
Feb 17, 2011 | 7.265 | 7.407 | 7.242 | 7.278 | 3,781,346 | +0.04(+0.52%) |
Feb 16, 2011 | 7.265 | 7.322 | 7.208 | 7.240 | 2,882,807 | +0.04(+0.54%) |
Feb 15, 2011 | 7.289 | 7.343 | 7.162 | 7.201 | 3,225,797 | -0.09(-1.30%) |
Feb 14, 2011 | 7.423 | 7.662 | 7.232 | 7.296 | 11,192,524 | +0.13(+1.80%) |
Feb 11, 2011 | 7.324 | 7.428 | 7.155 | 7.167 | 10,899,383 | -0.25(-3.37%) |
Feb 10, 2011 | 6.660 | 7.472 | 6.521 | 7.417 | 19,660,504 | +0.76(+11.36%) |
Feb 09, 2011 | 6.611 | 6.717 | 6.604 | 6.660 | 3,673,695 | +0.04(+0.62%) |
Feb 08, 2011 | 6.734 | 6.734 | 6.601 | 6.619 | 4,171,767 | -0.16(-2.32%) |
Feb 07, 2011 | 6.792 | 6.928 | 6.727 | 6.776 | 4,011,080 | -0.00(-0.02%) |
Feb 04, 2011 | 6.636 | 6.778 | 6.582 | 6.778 | 9,111,477 | +0.13(+1.97%) |
Feb 03, 2011 | 6.688 | 6.707 | 6.562 | 6.647 | 1,919,565 | -0.04(-0.66%) |
Feb 02, 2011 | 6.631 | 6.707 | 6.603 | 6.691 | 3,353,014 | +0.09(+1.31%) |
Feb 01, 2011 | 6.670 | 6.725 | 6.565 | 6.604 | 4,013,363 | +0.01(+0.17%) |
Jan 31, 2011 | 6.588 | 6.616 | 6.515 | 6.593 | 2,264,549 | +0.05(+0.80%) |
Jan 28, 2011 | 6.573 | 6.647 | 6.464 | 6.541 | 3,153,891 | -0.08(-1.16%) |
Jan 27, 2011 | 6.730 | 6.796 | 6.609 | 6.618 | 6,446,246 | -0.11(-1.60%) |
Jan 26, 2011 | 6.657 | 6.771 | 6.647 | 6.725 | 2,808,711 | +0.07(+1.03%) |
Jan 25, 2011 | 6.709 | 6.743 | 6.573 | 6.657 | 3,175,068 | -0.05(-0.80%) |
Jan 24, 2011 | 6.462 | 6.729 | 6.392 | 6.711 | 6,796,829 | +0.29(+4.48%) |
Jan 21, 2011 | 6.361 | 6.485 | 6.341 | 6.423 | 3,785,543 | +0.07(+1.03%) |
Jan 20, 2011 | 6.317 | 6.426 | 6.240 | 6.358 | 2,384,412 | -0.01(-0.21%) |
Jan 19, 2011 | 6.415 | 6.428 | 6.317 | 6.371 | 2,421,711 | -0.02(-0.36%) |
Jan 18, 2011 | 6.350 | 6.418 | 6.307 | 6.394 | 2,378,850 | +0.06(+1.01%) |
Jan 14, 2011 | 6.325 | 6.379 | 6.229 | 6.330 | 3,649,264 | -0.04(-0.69%) |
Jan 13, 2011 | 6.407 | 6.443 | 6.366 | 6.374 | 5,155,635 | +0.00(+0.05%) |
Jan 12, 2011 | 6.405 | 6.418 | 6.340 | 6.371 | 2,037,213 | +0.01(+0.13%) |
Jan 11, 2011 | 6.225 | 6.451 | 6.211 | 6.363 | 6,920,461 | +0.21(+3.48%) |
Jan 10, 2011 | 6.031 | 6.173 | 6.016 | 6.148 | 2,225,194 | +0.10(+1.65%) |
Jan 07, 2011 | 6.057 | 6.067 | 5.982 | 6.049 | 2,760,099 | +0.01(+0.16%) |
Jan 06, 2011 | 6.047 | 6.093 | 6.011 | 6.039 | 4,653,360 | -0.03(-0.48%) |
Jan 05, 2011 | 6.006 | 6.122 | 6.006 | 6.068 | 4,262,738 | +0.08(+1.34%) |
Jan 04, 2011 | 6.028 | 6.062 | 5.939 | 5.988 | 2,473,241 | -0.00(-0.05%) |
Jan 03, 2011 | 6.014 | 6.018 | 5.916 | 5.992 | 2,890,437 | +0.08(+1.41%) |
Dec 31, 2010 | 6.005 | 6.073 | 5.889 | 5.908 | 6,342,316 | -0.10(-1.66%) |
Dec 30, 2010 | 5.979 | 6.047 | 5.933 | 6.008 | 4,341,845 | +0.05(+0.85%) |
Dec 29, 2010 | 5.947 | 5.974 | 5.854 | 5.957 | 2,786,739 | +0.02(+0.41%) |
Dec 28, 2010 | 5.939 | 5.939 | 5.872 | 5.933 | 1,574,244 | +0.03(+0.47%) |
Dec 27, 2010 | 5.890 | 5.912 | 5.822 | 5.905 | 891,294 | +0.01(+0.25%) |
Dec 23, 2010 | 5.861 | 5.931 | 5.810 | 5.890 | 1,349,545 | -0.00(-0.08%) |
Dec 22, 2010 | 5.894 | 5.912 | 5.804 | 5.895 | 1,533,555 | +0.00(+0.03%) |
Dec 21, 2010 | 5.802 | 5.921 | 5.802 | 5.894 | 2,117,005 | +0.10(+1.66%) |
Dec 20, 2010 | 6.026 | 6.026 | 5.753 | 5.797 | 4,886,956 | -0.15(-2.45%) |
Dec 17, 2010 | 5.956 | 6.003 | 5.861 | 5.943 | 3,622,183 | +0.02(+0.36%) |
Dec 16, 2010 | 6.129 | 6.170 | 5.851 | 5.921 | 5,348,346 | -0.22(-3.64%) |
Dec 15, 2010 | 6.211 | 6.233 | 6.122 | 6.145 | 3,289,118 | -0.02(-0.32%) |
Dec 14, 2010 | 6.199 | 6.248 | 6.129 | 6.165 | 1,975,568 | +0.02(+0.27%) |
Dec 13, 2010 | 6.186 | 6.291 | 6.126 | 6.148 | 2,286,068 | -0.04(-0.61%) |
Dec 10, 2010 | 6.248 | 6.262 | 6.148 | 6.186 | 2,847,515 | +0.06(+0.99%) |
Dec 09, 2010 | 6.235 | 6.235 | 6.052 | 6.126 | 3,932,304 | -0.12(-1.91%) |
Dec 08, 2010 | 6.351 | 6.410 | 6.093 | 6.245 | 4,975,571 | -0.11(-1.67%) |
Dec 07, 2010 | 6.570 | 6.570 | 6.325 | 6.351 | 5,080,168 | -0.15(-2.29%) |
Dec 06, 2010 | 6.482 | 6.526 | 6.430 | 6.500 | 2,357,398 | +0.02(+0.38%) |
Dec 03, 2010 | 6.361 | 6.510 | 6.328 | 6.475 | 2,417,887 | +0.13(+2.11%) |
Dec 02, 2010 | 6.343 | 6.369 | 6.289 | 6.341 | 2,285,786 | -0.03(-0.41%) |
Dec 01, 2010 | 6.371 | 6.400 | 6.302 | 6.367 | 2,747,421 | +0.13(+2.04%) |
Nov 30, 2010 | 6.279 | 6.279 | 6.227 | 6.240 | 1,966,910 | -0.07(-1.09%) |
Nov 29, 2010 | 6.317 | 6.403 | 6.276 | 6.309 | 3,396,138 | -0.05(-0.82%) |
Nov 26, 2010 | 6.374 | 6.389 | 6.237 | 6.361 | 1,493,203 | +0.01(+0.10%) |
Nov 24, 2010 | 6.397 | 6.354 | 6.354 | 6.354 | 2,852,080 | +0.11(+1.70%) |
Nov 23, 2010 | 6.299 | 6.305 | 6.181 | 6.248 | 2,502,042 | -0.13(-2.05%) |
Nov 22, 2010 | 6.325 | 6.452 | 6.296 | 6.379 | 2,202,684 | +0.03(+0.46%) |
Nov 19, 2010 | 6.456 | 6.490 | 6.302 | 6.350 | 5,073,683 | -0.13(-1.94%) |
Nov 18, 2010 | 7.003 | 7.057 | 6.394 | 6.475 | 12,436,959 | -0.21(-3.18%) |
Nov 17, 2010 | 6.546 | 6.770 | 6.484 | 6.688 | 6,196,467 | +0.22(+3.33%) |
Nov 16, 2010 | 6.588 | 6.676 | 6.461 | 6.472 | 5,661,036 | -0.15(-2.29%) |
Nov 15, 2010 | 6.851 | 6.851 | 6.590 | 6.624 | 2,409,394 | -0.11(-1.70%) |
Nov 12, 2010 | 6.809 | 6.851 | 6.616 | 6.738 | 3,810,495 | +0.10(+1.58%) |
Nov 11, 2010 | 6.703 | 6.709 | 6.577 | 6.634 | 1,596,173 | -0.09(-1.41%) |
Nov 10, 2010 | 6.707 | 6.773 | 6.534 | 6.729 | 3,064,872 | +0.01(+0.12%) |
Nov 09, 2010 | 7.042 | 7.098 | 6.701 | 6.721 | 5,921,743 | -0.33(-4.62%) |
Nov 08, 2010 | 6.694 | 7.136 | 6.578 | 7.046 | 11,470,614 | +0.33(+4.92%) |
Nov 05, 2010 | 6.572 | 6.727 | 6.537 | 6.716 | 5,225,038 | +0.18(+2.73%) |
Nov 04, 2010 | 6.631 | 6.636 | 6.484 | 6.537 | 3,360,791 | -0.05(-0.74%) |
Nov 03, 2010 | 6.730 | 6.730 | 6.508 | 6.586 | 3,246,410 | -0.09(-1.32%) |
Nov 02, 2010 | 6.724 | 6.758 | 6.619 | 6.675 | 2,162,601 | +0.01(+0.22%) |
Nov 01, 2010 | 6.912 | 7.021 | 6.614 | 6.660 | 3,821,349 | -0.17(-2.56%) |
Oct 29, 2010 | 6.709 | 6.917 | 6.658 | 6.835 | 4,573,452 | +0.15(+2.22%) |
Oct 28, 2010 | 6.904 | 6.904 | 6.585 | 6.686 | 3,784,228 | -0.14(-2.11%) |
Oct 27, 2010 | 6.923 | 6.975 | 6.734 | 6.830 | 5,740,211 | -0.09(-1.37%) |
Oct 25, 2010 | 6.570 | 7.078 | 6.559 | 6.925 | 14,782,763 | +0.43(+6.62%) |
Oct 22, 2010 | 6.531 | 6.544 | 6.469 | 6.495 | 1,972,919 | +0.03(+0.43%) |
Oct 21, 2010 | 6.493 | 6.618 | 6.426 | 6.467 | 3,775,851 | +0.01(+0.15%) |
Oct 20, 2010 | 6.374 | 6.482 | 6.338 | 6.457 | 3,018,750 | +0.12(+1.91%) |
Oct 19, 2010 | 6.325 | 6.426 | 6.305 | 6.336 | 6,117,409 | -0.04(-0.59%) |
Oct 18, 2010 | 6.330 | 6.459 | 6.294 | 6.374 | 3,939,322 | +0.01(+0.13%) |
Oct 15, 2010 | 6.253 | 6.387 | 6.214 | 6.366 | 6,997,873 | +0.17(+2.66%) |
Oct 14, 2010 | 6.273 | 6.273 | 6.129 | 6.201 | 5,630,798 | -0.02(-0.39%) |
Oct 13, 2010 | 6.251 | 6.420 | 6.207 | 6.225 | 6,254,502 | +0.04(+0.66%) |
Oct 12, 2010 | 6.152 | 6.198 | 6.093 | 6.184 | 8,605,281 | -0.02(-0.26%) |
Oct 11, 2010 | 6.333 | 6.382 | 6.129 | 6.201 | 10,054,498 | -0.13(-2.01%) |
Oct 08, 2010 | 6.281 | 6.341 | 6.211 | 6.328 | 5,672,949 | +0.10(+1.57%) |
Oct 07, 2010 | 6.212 | 6.305 | 6.196 | 6.230 | 3,862,515 | +0.03(+0.42%) |
Oct 06, 2010 | 6.265 | 6.346 | 6.132 | 6.204 | 6,752,353 | -0.18(-2.87%) |
Oct 05, 2010 | 6.626 | 6.626 | 6.310 | 6.387 | 7,612,767 | -0.19(-2.88%) |
Oct 04, 2010 | 6.600 | 6.660 | 6.472 | 6.577 | 4,659,400 | +0.01(+0.22%) |
Oct 01, 2010 | 6.506 | 6.595 | 6.459 | 6.562 | 4,189,743 | +0.12(+1.80%) |
Sep 30, 2010 | 6.555 | 6.680 | 6.330 | 6.446 | 6,688,573 | -0.04(-0.65%) |
Sep 29, 2010 | 6.470 | 6.537 | 6.444 | 6.488 | 2,286,147 | -0.01(-0.11%) |
Sep 28, 2010 | 6.536 | 6.595 | 6.397 | 6.496 | 2,788,820 | -0.03(-0.51%) |
Sep 27, 2010 | 6.343 | 6.596 | 6.343 | 6.529 | 7,561,946 | +0.19(+2.94%) |
Sep 24, 2010 | 6.461 | 6.482 | 6.256 | 6.343 | 3,961,918 | -0.03(-0.44%) |
Sep 23, 2010 | 6.243 | 6.448 | 6.212 | 6.371 | 5,948,402 | +0.13(+2.02%) |
Sep 22, 2010 | 6.211 | 6.292 | 6.202 | 6.245 | 2,206,612 | -0.01(-0.10%) |
Sep 21, 2010 | 6.268 | 6.314 | 6.211 | 6.251 | 3,340,080 | -0.02(-0.34%) |
Sep 20, 2010 | 6.180 | 6.292 | 6.140 | 6.273 | 4,565,547 | +0.08(+1.27%) |
Sep 17, 2010 | 6.356 | 6.387 | 6.181 | 6.194 | 9,955,432 | -0.22(-3.49%) |
Sep 15, 2010 | 6.385 | 6.500 | 6.385 | 6.418 | 2,790,668 | -0.10(-1.60%) |
Sep 14, 2010 | 6.505 | 6.528 | 6.374 | 6.523 | 4,366,650 | +0.02(+0.30%) |
Sep 13, 2010 | 6.333 | 6.609 | 6.317 | 6.503 | 7,617,221 | +0.23(+3.59%) |
Sep 10, 2010 | 6.232 | 6.325 | 6.209 | 6.278 | 5,509,295 | -0.01(-0.21%) |
Sep 09, 2010 | 6.374 | 6.420 | 6.224 | 6.291 | 4,366,998 | -0.06(-0.88%) |
Sep 08, 2010 | 6.145 | 6.389 | 6.145 | 6.346 | 7,537,508 | +0.21(+3.44%) |
Sep 07, 2010 | 6.462 | 6.528 | 6.088 | 6.135 | 10,488,703 | -0.41(-6.20%) |
Sep 03, 2010 | 6.645 | 6.650 | 6.508 | 6.541 | 3,331,605 | +0.02(+0.30%) |
Sep 02, 2010 | 6.500 | 6.621 | 6.482 | 6.521 | 7,802,412 | -0.05(-0.75%) |
Sep 01, 2010 | 6.534 | 6.671 | 6.510 | 6.570 | 3,370,899 | +0.08(+1.18%) |
Aug 31, 2010 | 6.539 | 6.586 | 6.428 | 6.493 | 10,155,130 | -0.11(-1.61%) |
Aug 30, 2010 | 6.655 | 6.722 | 6.600 | 6.600 | 1,166,300 | -0.12(-1.73%) |
Aug 27, 2010 | 6.763 | 6.763 | 6.559 | 6.716 | 2,266,562 | +0.17(+2.60%) |
Aug 26, 2010 | 6.557 | 6.601 | 6.472 | 6.546 | 4,182,780 | -0.03(-0.45%) |
Aug 25, 2010 | 6.636 | 6.676 | 6.456 | 6.575 | 7,147,485 | -0.13(-1.93%) |
Aug 24, 2010 | 6.582 | 6.845 | 6.582 | 6.704 | 3,855,154 | -0.02(-0.29%) |
Aug 23, 2010 | 6.802 | 6.815 | 6.562 | 6.724 | 5,609,420 | -0.12(-1.74%) |
Aug 20, 2010 | 6.693 | 6.887 | 6.636 | 6.843 | 8,536,630 | +0.15(+2.27%) |
Aug 19, 2010 | 6.449 | 6.783 | 6.258 | 6.691 | 23,612,234 | +0.73(+12.16%) |
Aug 18, 2010 | 6.067 | 6.085 | 5.944 | 5.965 | 7,509,448 | -0.11(-1.78%) |
Aug 17, 2010 | 6.286 | 6.323 | 6.059 | 6.073 | 5,228,006 | -0.14(-2.21%) |
Aug 16, 2010 | 6.090 | 6.261 | 6.070 | 6.211 | 2,569,273 | +0.12(+1.99%) |
Aug 13, 2010 | 6.095 | 6.121 | 6.003 | 6.090 | 2,435,563 | +0.01(+0.22%) |
Aug 12, 2010 | 6.095 | 6.147 | 6.046 | 6.077 | 4,134,033 | -0.09(-1.43%) |
Aug 11, 2010 | 6.145 | 6.245 | 6.126 | 6.165 | 4,842,070 | -0.13(-2.00%) |
Aug 10, 2010 | 6.366 | 6.443 | 6.266 | 6.291 | 3,787,318 | -0.18(-2.80%) |
Aug 09, 2010 | 6.426 | 6.495 | 6.399 | 6.472 | 4,424,789 | +0.11(+1.77%) |
Aug 06, 2010 | 6.439 | 6.542 | 6.312 | 6.359 | 6,160,362 | -0.16(-2.41%) |
Aug 05, 2010 | 6.438 | 6.551 | 6.438 | 6.516 | 2,870,001 | -0.00(-0.05%) |
Aug 04, 2010 | 6.479 | 6.537 | 6.420 | 6.519 | 2,984,364 | +0.04(+0.66%) |
Aug 03, 2010 | 6.327 | 6.521 | 6.314 | 6.477 | 3,725,226 | +0.12(+1.96%) |