Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.497 | 7.497 | 7.430 | 7.478 | 637,218 | -0.01(-0.19%) |
Apr 28, 2011 | 7.499 | 7.511 | 7.451 | 7.492 | 1,004,175 | -0.06(-0.82%) |
Apr 27, 2011 | 7.596 | 7.606 | 7.508 | 7.553 | 924,350 | -0.08(-1.00%) |
Apr 26, 2011 | 7.584 | 7.698 | 7.584 | 7.629 | 518,073 | +0.06(+0.82%) |
Apr 25, 2011 | 7.593 | 7.612 | 7.561 | 7.568 | 560,069 | -0.14(-1.76%) |
Apr 21, 2011 | 7.625 | 7.703 | 7.608 | 7.703 | 676,295 | +0.08(+1.09%) |
Apr 20, 2011 | 7.641 | 7.679 | 7.553 | 7.620 | 1,284,450 | +0.10(+1.29%) |
Apr 19, 2011 | 7.473 | 7.523 | 7.423 | 7.523 | 996,518 | +0.09(+1.28%) |
Apr 18, 2011 | 7.534 | 7.537 | 7.392 | 7.428 | 990,155 | -0.22(-2.89%) |
Apr 15, 2011 | 7.686 | 7.691 | 7.582 | 7.648 | 829,641 | -0.09(-1.13%) |
Apr 14, 2011 | 7.672 | 7.750 | 7.655 | 7.736 | 409,445 | +0.02(+0.28%) |
Apr 13, 2011 | 7.760 | 7.793 | 7.698 | 7.715 | 836,897 | +0.13(+1.66%) |
Apr 12, 2011 | 7.625 | 7.625 | 7.546 | 7.589 | 770,987 | -0.09(-1.24%) |
Apr 11, 2011 | 7.741 | 7.767 | 7.629 | 7.684 | 891,679 | -0.14(-1.85%) |
Apr 08, 2011 | 7.845 | 7.888 | 7.722 | 7.829 | 1,100,114 | -0.02(-0.24%) |
Apr 07, 2011 | 7.900 | 7.926 | 7.796 | 7.848 | 1,270,569 | -0.04(-0.54%) |
Apr 06, 2011 | 7.985 | 7.985 | 7.879 | 7.890 | 1,296,649 | -0.00(-0.06%) |
Apr 05, 2011 | 7.976 | 8.042 | 7.876 | 7.895 | 1,721,446 | -0.10(-1.31%) |
Apr 04, 2011 | 7.952 | 8.066 | 7.952 | 8.000 | 2,223,743 | +0.10(+1.32%) |
Apr 01, 2011 | 7.879 | 7.969 | 7.852 | 7.895 | 1,274,597 | +0.08(+0.97%) |
Mar 31, 2011 | 7.760 | 7.950 | 7.753 | 7.819 | 1,505,468 | +0.06(+0.76%) |
Mar 30, 2011 | 7.758 | 7.767 | 7.710 | 7.760 | 839,628 | +0.06(+0.80%) |
Mar 29, 2011 | 7.674 | 7.701 | 7.618 | 7.698 | 1,133,080 | +0.11(+1.41%) |
Mar 28, 2011 | 7.660 | 7.691 | 7.572 | 7.591 | 720,908 | +0.02(+0.25%) |
Mar 25, 2011 | 7.542 | 7.722 | 7.506 | 7.572 | 2,218,361 | +0.12(+1.59%) |
Mar 24, 2011 | 7.309 | 7.475 | 7.288 | 7.454 | 2,180,179 | +0.21(+2.88%) |
Mar 23, 2011 | 7.164 | 7.297 | 7.160 | 7.245 | 1,955,658 | +0.10(+1.39%) |
Mar 22, 2011 | 7.152 | 7.155 | 7.119 | 7.145 | 495,490 | +0.02(+0.27%) |
Mar 21, 2011 | 7.079 | 7.133 | 7.074 | 7.126 | 989,599 | +0.00(+0.03%) |
Mar 18, 2011 | 7.124 | 7.129 | 7.067 | 7.124 | 1,214,768 | +0.00(+0.07%) |
Mar 17, 2011 | 7.148 | 7.174 | 7.100 | 7.119 | 567,772 | +0.05(+0.74%) |
Mar 16, 2011 | 7.143 | 7.186 | 7.031 | 7.067 | 1,886,018 | -0.06(-0.80%) |
Mar 15, 2011 | 7.145 | 7.167 | 7.124 | 7.124 | 1,744,459 | -0.09(-1.18%) |
Mar 14, 2011 | 7.179 | 7.235 | 7.084 | 7.209 | 895,202 | +0.04(+0.56%) |
Mar 11, 2011 | 7.057 | 7.195 | 7.050 | 7.169 | 1,078,197 | +0.03(+0.37%) |
Mar 10, 2011 | 7.160 | 7.176 | 7.098 | 7.143 | 1,237,207 | -0.10(-1.44%) |
Mar 09, 2011 | 7.273 | 7.285 | 7.209 | 7.247 | 1,129,688 | -0.03(-0.39%) |
Mar 08, 2011 | 7.219 | 7.285 | 7.176 | 7.276 | 1,101,045 | +0.14(+2.00%) |
Mar 07, 2011 | 7.143 | 7.164 | 7.079 | 7.133 | 1,797,108 | -0.09(-1.25%) |
Mar 04, 2011 | 7.321 | 7.321 | 7.152 | 7.224 | 2,187,785 | -0.10(-1.39%) |
Mar 03, 2011 | 7.238 | 7.345 | 7.202 | 7.326 | 1,552,618 | +0.18(+2.46%) |
Mar 02, 2011 | 7.046 | 7.188 | 7.046 | 7.150 | 1,127,374 | +0.07(+1.01%) |
Mar 01, 2011 | 7.202 | 7.214 | 7.079 | 7.079 | 2,123,100 | +0.03(+0.47%) |
Feb 28, 2011 | 7.084 | 7.100 | 7.015 | 7.046 | 1,369,079 | +0.02(+0.34%) |
Feb 25, 2011 | 6.993 | 7.069 | 6.958 | 7.022 | 1,539,829 | +0.08(+1.20%) |
Feb 24, 2011 | 6.882 | 6.941 | 6.839 | 6.939 | 2,003,327 | -0.07(-0.95%) |
Feb 23, 2011 | 7.038 | 7.067 | 6.951 | 7.005 | 1,161,764 | -0.02(-0.30%) |
Feb 22, 2011 | 7.143 | 7.209 | 6.953 | 7.027 | 2,110,720 | -0.25(-3.39%) |
Feb 18, 2011 | 7.186 | 7.273 | 7.150 | 7.273 | 963,346 | +0.03(+0.43%) |
Feb 17, 2011 | 7.226 | 7.297 | 7.226 | 7.243 | 1,165,957 | +0.00(+0.00%) |
Feb 16, 2011 | 7.259 | 7.259 | 7.145 | 7.243 | 1,351,519 | +0.03(+0.36%) |
Feb 15, 2011 | 7.238 | 7.297 | 7.209 | 7.216 | 1,584,745 | +0.01(+0.10%) |
Feb 14, 2011 | 7.292 | 7.345 | 7.176 | 7.209 | 2,210,991 | +0.04(+0.60%) |
Feb 11, 2011 | 6.910 | 7.209 | 6.910 | 7.167 | 3,880,231 | +0.28(+4.14%) |
Feb 10, 2011 | 6.906 | 6.915 | 6.796 | 6.882 | 2,717,965 | -0.07(-1.02%) |
Feb 09, 2011 | 7.053 | 7.053 | 6.906 | 6.953 | 2,116,965 | -0.12(-1.68%) |
Feb 08, 2011 | 7.091 | 7.091 | 7.001 | 7.072 | 1,862,500 | -0.06(-0.83%) |
Feb 07, 2011 | 7.084 | 7.157 | 7.076 | 7.131 | 1,463,164 | +0.06(+0.81%) |
Feb 04, 2011 | 7.136 | 7.136 | 7.027 | 7.074 | 1,447,378 | -0.12(-1.71%) |
Feb 03, 2011 | 7.224 | 7.283 | 7.143 | 7.197 | 1,687,027 | +0.08(+1.10%) |
Feb 02, 2011 | 7.152 | 7.155 | 7.081 | 7.119 | 1,378,535 | -0.04(-0.56%) |
Feb 01, 2011 | 7.024 | 7.169 | 6.965 | 7.160 | 2,013,082 | +0.08(+1.07%) |
Jan 31, 2011 | 6.977 | 7.107 | 6.977 | 7.084 | 1,689,180 | +0.11(+1.53%) |
Jan 28, 2011 | 7.169 | 7.169 | 6.877 | 6.977 | 3,782,408 | -0.26(-3.61%) |
Jan 27, 2011 | 7.243 | 7.262 | 7.133 | 7.238 | 2,168,240 | -0.08(-1.07%) |
Jan 26, 2011 | 7.349 | 7.411 | 7.207 | 7.316 | 2,315,055 | -0.04(-0.48%) |
Jan 25, 2011 | 7.383 | 7.385 | 7.190 | 7.352 | 2,880,396 | -0.10(-1.34%) |
Jan 24, 2011 | 7.416 | 7.518 | 7.392 | 7.451 | 1,543,002 | +0.05(+0.61%) |
Jan 21, 2011 | 7.594 | 7.613 | 7.385 | 7.406 | 1,544,312 | -0.13(-1.66%) |
Jan 20, 2011 | 7.641 | 7.653 | 7.527 | 7.532 | 1,391,307 | -0.10(-1.31%) |
Jan 19, 2011 | 7.755 | 7.755 | 7.608 | 7.632 | 1,386,575 | -0.08(-1.02%) |
Jan 18, 2011 | 7.620 | 7.810 | 7.615 | 7.710 | 2,639,025 | +0.15(+2.04%) |
Jan 14, 2011 | 7.608 | 7.646 | 7.537 | 7.556 | 2,681,000 | -0.10(-1.36%) |
Jan 13, 2011 | 7.819 | 7.819 | 7.613 | 7.660 | 2,695,412 | -0.21(-2.65%) |
Jan 12, 2011 | 7.917 | 7.969 | 7.857 | 7.869 | 2,170,777 | +0.05(+0.58%) |
Jan 11, 2011 | 7.826 | 7.888 | 7.772 | 7.824 | 1,886,280 | +0.10(+1.29%) |
Jan 10, 2011 | 7.796 | 7.796 | 7.646 | 7.724 | 2,193,975 | -0.19(-2.34%) |
Jan 07, 2011 | 8.014 | 8.132 | 7.829 | 7.909 | 1,425,559 | -0.14(-1.80%) |
Jan 06, 2011 | 8.135 | 8.187 | 8.021 | 8.054 | 1,545,151 | -0.18(-2.16%) |
Jan 05, 2011 | 8.261 | 8.261 | 8.118 | 8.232 | 1,609,785 | -0.04(-0.52%) |
Jan 04, 2011 | 8.453 | 8.529 | 8.270 | 8.275 | 1,517,398 | -0.11(-1.30%) |
Jan 03, 2011 | 8.370 | 8.555 | 8.365 | 8.384 | 6,038,586 | +0.05(+0.63%) |
Dec 31, 2010 | 8.246 | 8.505 | 8.246 | 8.332 | 1,435,331 | +0.10(+1.18%) |
Dec 30, 2010 | 8.299 | 8.391 | 8.140 | 8.235 | 2,704,712 | +0.01(+0.17%) |
Dec 29, 2010 | 8.270 | 8.318 | 8.080 | 8.220 | 6,812,245 | +0.07(+0.84%) |
Dec 28, 2010 | 8.314 | 8.397 | 8.145 | 8.151 | 17,079,468 | -0.18(-2.11%) |
Dec 27, 2010 | 8.337 | 8.360 | 8.290 | 8.327 | 8,492,269 | -0.07(-0.84%) |
Dec 23, 2010 | 8.312 | 8.423 | 8.295 | 8.397 | 3,534,511 | +0.08(+0.98%) |
Dec 22, 2010 | 8.256 | 8.363 | 8.201 | 8.316 | 6,741,687 | +0.08(+0.99%) |
Dec 21, 2010 | 8.130 | 8.258 | 8.130 | 8.235 | 3,933,630 | +0.15(+1.88%) |
Dec 20, 2010 | 7.974 | 8.109 | 7.824 | 8.083 | 20,195,100 | +0.12(+1.48%) |
Dec 17, 2010 | 8.002 | 8.006 | 7.882 | 7.965 | 922,084 | -0.01(-0.13%) |
Dec 16, 2010 | 7.861 | 7.989 | 7.861 | 7.976 | 1,184,596 | +0.14(+1.83%) |
Dec 15, 2010 | 7.938 | 7.974 | 7.831 | 7.833 | 1,060,852 | -0.23(-2.84%) |
Dec 14, 2010 | 8.072 | 8.096 | 8.010 | 8.062 | 687,872 | +0.07(+0.86%) |
Dec 13, 2010 | 8.034 | 8.051 | 7.974 | 7.993 | 917,008 | +0.06(+0.78%) |
Dec 10, 2010 | 7.893 | 8.034 | 7.893 | 7.931 | 1,046,557 | +0.10(+1.28%) |
Dec 09, 2010 | 7.910 | 7.927 | 7.809 | 7.831 | 1,693,570 | -0.19(-2.35%) |
Dec 08, 2010 | 7.995 | 8.034 | 7.955 | 8.019 | 1,189,222 | -0.14(-1.68%) |
Dec 07, 2010 | 8.166 | 8.220 | 8.134 | 8.156 | 1,311,810 | +0.05(+0.61%) |
Dec 06, 2010 | 8.010 | 8.117 | 8.008 | 8.107 | 968,851 | +0.01(+0.18%) |
Dec 03, 2010 | 7.972 | 8.092 | 7.968 | 8.092 | 1,242,183 | +0.03(+0.32%) |
Dec 02, 2010 | 7.957 | 8.087 | 7.938 | 8.066 | 1,152,988 | +0.15(+1.92%) |
Dec 01, 2010 | 7.859 | 7.948 | 7.741 | 7.914 | 1,556,369 | +0.31(+4.05%) |
Nov 30, 2010 | 7.525 | 7.672 | 7.506 | 7.606 | 1,054,598 | +0.01(+0.08%) |
Nov 29, 2010 | 7.668 | 7.670 | 7.489 | 7.600 | 1,229,866 | +0.03(+0.40%) |
Nov 26, 2010 | 7.634 | 7.634 | 7.542 | 7.570 | 816,223 | -0.19(-2.51%) |
Nov 24, 2010 | 7.681 | 7.765 | 7.765 | 7.765 | 1,022,967 | +0.11(+1.40%) |
Nov 23, 2010 | 7.735 | 7.762 | 7.636 | 7.658 | 1,816,008 | -0.20(-2.56%) |
Nov 22, 2010 | 7.874 | 7.889 | 7.805 | 7.859 | 1,180,152 | +0.01(+0.16%) |
Nov 19, 2010 | 7.859 | 7.861 | 7.773 | 7.846 | 1,277,878 | -0.18(-2.29%) |
Nov 18, 2010 | 7.974 | 8.094 | 7.948 | 8.030 | 893,545 | +0.16(+1.98%) |
Nov 17, 2010 | 7.765 | 7.882 | 7.758 | 7.874 | 922,654 | +0.11(+1.46%) |
Nov 16, 2010 | 8.122 | 8.122 | 7.713 | 7.760 | 3,613,624 | -0.44(-5.42%) |
Nov 15, 2010 | 8.282 | 8.316 | 8.196 | 8.205 | 835,069 | -0.05(-0.60%) |
Nov 12, 2010 | 8.361 | 8.374 | 8.169 | 8.254 | 1,423,546 | -0.24(-2.87%) |
Nov 11, 2010 | 8.541 | 8.541 | 8.453 | 8.498 | 984,596 | -0.14(-1.63%) |
Nov 10, 2010 | 8.618 | 8.658 | 8.573 | 8.639 | 744,318 | +0.00(+0.05%) |
Nov 09, 2010 | 8.692 | 8.722 | 8.585 | 8.635 | 923,118 | -0.04(-0.49%) |
Nov 08, 2010 | 8.735 | 8.752 | 8.622 | 8.677 | 1,215,262 | -0.05(-0.59%) |
Nov 05, 2010 | 8.731 | 8.746 | 8.626 | 8.729 | 1,421,015 | +0.10(+1.19%) |
Nov 04, 2010 | 8.485 | 8.643 | 8.412 | 8.626 | 2,195,444 | +0.27(+3.17%) |
Nov 03, 2010 | 8.357 | 8.361 | 8.267 | 8.361 | 1,052,526 | +0.01(+0.15%) |
Nov 02, 2010 | 8.303 | 8.361 | 8.286 | 8.348 | 768,609 | +0.09(+1.03%) |
Nov 01, 2010 | 8.246 | 8.293 | 8.203 | 8.263 | 971,288 | +0.10(+1.20%) |
Oct 29, 2010 | 8.162 | 8.198 | 8.128 | 8.164 | 505,882 | +0.02(+0.22%) |
Oct 28, 2010 | 8.209 | 8.213 | 8.113 | 8.147 | 622,876 | -0.01(-0.14%) |
Oct 27, 2010 | 8.252 | 8.260 | 8.104 | 8.158 | 1,008,401 | -0.17(-2.05%) |
Oct 25, 2010 | 8.322 | 8.361 | 8.316 | 8.329 | 1,240,990 | +0.09(+1.09%) |
Oct 22, 2010 | 8.316 | 8.322 | 8.239 | 8.239 | 1,276,021 | -0.12(-1.46%) |
Oct 21, 2010 | 8.275 | 8.402 | 8.275 | 8.361 | 1,643,865 | +0.15(+1.85%) |
Oct 20, 2010 | 8.087 | 8.235 | 8.077 | 8.209 | 945,276 | +0.15(+1.80%) |
Oct 19, 2010 | 8.162 | 8.218 | 8.025 | 8.064 | 1,986,285 | -0.22(-2.66%) |
Oct 18, 2010 | 8.252 | 8.288 | 8.239 | 8.284 | 1,378,420 | +0.03(+0.31%) |
Oct 15, 2010 | 8.295 | 8.301 | 8.181 | 8.258 | 722,309 | -0.07(-0.87%) |
Oct 14, 2010 | 8.393 | 8.402 | 8.269 | 8.331 | 954,056 | -0.09(-1.02%) |
Oct 13, 2010 | 8.346 | 8.455 | 8.322 | 8.417 | 1,458,787 | +0.21(+2.50%) |
Oct 12, 2010 | 8.207 | 8.224 | 8.148 | 8.211 | 1,351,617 | -0.02(-0.21%) |
Oct 11, 2010 | 8.273 | 8.316 | 8.213 | 8.228 | 1,559,620 | +0.01(+0.16%) |
Oct 08, 2010 | 8.216 | 8.235 | 8.042 | 8.216 | 1,497,659 | +0.15(+1.80%) |
Oct 07, 2010 | 8.119 | 8.145 | 8.064 | 8.070 | 1,148,662 | -0.05(-0.61%) |
Oct 06, 2010 | 8.122 | 8.126 | 8.068 | 8.119 | 777,445 | +0.00(+0.03%) |
Oct 05, 2010 | 8.000 | 8.124 | 7.931 | 8.117 | 1,806,120 | +0.17(+2.10%) |
Oct 04, 2010 | 7.822 | 7.955 | 7.814 | 7.951 | 1,022,308 | +0.06(+0.81%) |
Oct 01, 2010 | 7.886 | 7.951 | 7.878 | 7.886 | 1,500,040 | +0.11(+1.43%) |
Sep 30, 2010 | 7.765 | 7.824 | 7.717 | 7.775 | 747,377 | +0.01(+0.19%) |
Sep 29, 2010 | 7.750 | 7.812 | 7.720 | 7.760 | 846,726 | -0.01(-0.19%) |
Sep 28, 2010 | 7.752 | 7.784 | 7.703 | 7.775 | 858,753 | +0.01(+0.08%) |
Sep 27, 2010 | 7.784 | 7.801 | 7.733 | 7.769 | 740,940 | -0.02(-0.27%) |
Sep 24, 2010 | 7.758 | 7.809 | 7.728 | 7.790 | 894,860 | +0.21(+2.76%) |
Sep 23, 2010 | 7.622 | 7.658 | 7.536 | 7.581 | 1,161,928 | -0.13(-1.63%) |
Sep 22, 2010 | 7.837 | 7.856 | 7.698 | 7.707 | 1,328,481 | -0.15(-1.87%) |
Sep 21, 2010 | 7.863 | 7.905 | 7.826 | 7.854 | 930,428 | -0.03(-0.38%) |
Sep 20, 2010 | 7.728 | 7.910 | 7.728 | 7.884 | 1,445,229 | +0.20(+2.64%) |
Sep 17, 2010 | 7.681 | 7.681 | 7.549 | 7.681 | 1,323,299 | +0.09(+1.12%) |
Sep 15, 2010 | 7.575 | 7.611 | 7.562 | 7.596 | 624,914 | +0.04(+0.51%) |
Sep 14, 2010 | 7.560 | 7.605 | 7.549 | 7.558 | 913,880 | -0.04(-0.48%) |
Sep 13, 2010 | 7.468 | 7.611 | 7.468 | 7.594 | 2,056,484 | +0.14(+1.83%) |
Sep 10, 2010 | 7.406 | 7.464 | 7.391 | 7.457 | 1,228,478 | +0.10(+1.30%) |
Sep 09, 2010 | 7.385 | 7.411 | 7.344 | 7.362 | 1,351,163 | +0.02(+0.26%) |
Sep 08, 2010 | 7.278 | 7.357 | 7.276 | 7.342 | 1,371,181 | +0.14(+1.95%) |
Sep 07, 2010 | 7.234 | 7.261 | 7.199 | 7.202 | 968,787 | -0.02(-0.32%) |
Sep 03, 2010 | 7.176 | 7.248 | 7.176 | 7.225 | 771,387 | +0.04(+0.50%) |
Sep 02, 2010 | 7.163 | 7.197 | 7.142 | 7.189 | 624,257 | +0.01(+0.15%) |
Sep 01, 2010 | 7.138 | 7.184 | 7.118 | 7.178 | 754,464 | +0.18(+2.59%) |
Aug 31, 2010 | 6.997 | 7.044 | 6.956 | 6.997 | 5,158 | +0.00(+0.06%) |
Aug 30, 2010 | 6.982 | 7.037 | 6.967 | 6.993 | 1,041,461 | -0.09(-1.26%) |
Aug 27, 2010 | 7.082 | 7.082 | 6.918 | 7.082 | 909,388 | +0.09(+1.28%) |
Aug 26, 2010 | 7.003 | 7.061 | 6.990 | 6.993 | 1,265,185 | -0.03(-0.36%) |
Aug 25, 2010 | 6.973 | 7.029 | 6.935 | 7.018 | 883,362 | -0.03(-0.42%) |
Aug 24, 2010 | 7.018 | 7.080 | 7.018 | 7.048 | 1,011,332 | -0.10(-1.43%) |
Aug 23, 2010 | 7.197 | 7.221 | 7.112 | 7.150 | 1,637,559 | -0.03(-0.42%) |
Aug 20, 2010 | 7.133 | 7.195 | 7.118 | 7.180 | 1,463,621 | +0.06(+0.87%) |
Aug 19, 2010 | 7.146 | 7.180 | 7.097 | 7.118 | 1,154,566 | -0.01(-0.09%) |
Aug 18, 2010 | 7.029 | 7.144 | 7.016 | 7.125 | 1,177,904 | +0.08(+1.18%) |
Aug 17, 2010 | 6.967 | 7.057 | 6.943 | 7.042 | 1,016,458 | +0.11(+1.60%) |
Aug 16, 2010 | 6.909 | 6.973 | 6.854 | 6.931 | 432,340 | -0.00(-0.06%) |
Aug 13, 2010 | 6.935 | 6.941 | 6.843 | 6.935 | 659,159 | +0.09(+1.34%) |
Aug 12, 2010 | 6.773 | 6.865 | 6.773 | 6.843 | 1,575,084 | +0.06(+0.85%) |
Aug 11, 2010 | 6.760 | 6.833 | 6.741 | 6.786 | 703 | -0.17(-2.45%) |
Aug 10, 2010 | 6.903 | 6.984 | 6.877 | 6.956 | 735,266 | -0.07(-0.97%) |
Aug 09, 2010 | 7.005 | 7.035 | 6.971 | 7.025 | 422,732 | +0.05(+0.70%) |
Aug 06, 2010 | 6.976 | 6.976 | 6.880 | 6.976 | 546,031 | +0.01(+0.12%) |
Aug 05, 2010 | 6.888 | 6.999 | 6.865 | 6.967 | 845,951 | -0.02(-0.34%) |
Aug 04, 2010 | 6.907 | 7.005 | 6.907 | 6.990 | 543,654 | +0.08(+1.20%) |
Aug 03, 2010 | 6.916 | 6.926 | 6.835 | 6.907 | 1,007,389 | -0.01(-0.12%) |
Aug 02, 2010 | 6.816 | 6.918 | 6.816 | 6.916 | 700,514 | +0.16(+2.34%) |
Jul 30, 2010 | 6.758 | 6.792 | 6.709 | 6.758 | 490,852 | +0.02(+0.25%) |
Jul 29, 2010 | 6.796 | 6.799 | 6.720 | 6.741 | 528,573 | +0.01(+0.16%) |
Jul 28, 2010 | 6.700 | 6.732 | 6.677 | 6.730 | 586,148 | -0.01(-0.19%) |
Jul 27, 2010 | 6.769 | 6.781 | 6.732 | 6.743 | 438,319 | -0.03(-0.38%) |
Jul 26, 2010 | 6.679 | 6.769 | 6.666 | 6.769 | 419,665 | -0.01(-0.15%) |
Jul 23, 2010 | 6.739 | 6.781 | 6.688 | 6.779 | 558,908 | +0.02(+0.31%) |
Jul 22, 2010 | 6.730 | 6.758 | 6.711 | 6.758 | 754,900 | +0.16(+2.46%) |
Jul 21, 2010 | 6.654 | 6.679 | 6.581 | 6.596 | 1,265,453 | -0.05(-0.77%) |
Jul 20, 2010 | 6.540 | 6.647 | 6.485 | 6.647 | 828,456 | +0.07(+1.00%) |
Jul 19, 2010 | 6.577 | 6.636 | 6.540 | 6.581 | 708,683 | +0.02(+0.33%) |
Jul 16, 2010 | 6.560 | 6.600 | 6.523 | 6.560 | 650,076 | -0.08(-1.16%) |
Jul 15, 2010 | 6.587 | 6.654 | 6.551 | 6.636 | 538,434 | -0.02(-0.26%) |
Jul 14, 2010 | 6.658 | 6.673 | 6.600 | 6.654 | 518,608 | -0.04(-0.64%) |
Jul 13, 2010 | 6.694 | 6.743 | 6.645 | 6.696 | 1,406 | +0.07(+1.09%) |
Jul 12, 2010 | 6.609 | 6.681 | 6.609 | 6.624 | 709,724 | -0.02(-0.26%) |
Jul 09, 2010 | 6.641 | 6.654 | 6.560 | 6.641 | 750,403 | +0.07(+1.14%) |
Jul 08, 2010 | 6.572 | 6.579 | 6.496 | 6.566 | 506,655 | +0.01(+0.13%) |
Jul 07, 2010 | 6.378 | 6.566 | 6.378 | 6.558 | 597,974 | +0.12(+1.89%) |
Jul 06, 2010 | 6.474 | 6.519 | 6.406 | 6.436 | 701,644 | +0.01(+0.23%) |
Jul 02, 2010 | 6.421 | 6.451 | 6.363 | 6.421 | 513,272 | -0.03(-0.53%) |
Jul 01, 2010 | 6.425 | 6.476 | 6.351 | 6.455 | 1,129,905 | +0.00(+0.07%) |
Jun 30, 2010 | 6.445 | 6.577 | 6.436 | 6.451 | 1,469,084 | +0.04(+0.70%) |
Jun 29, 2010 | 6.427 | 6.432 | 6.346 | 6.406 | 924,811 | -0.15(-2.25%) |
Jun 25, 2010 | 6.553 | 6.577 | 6.479 | 6.553 | 590,663 | +0.08(+1.22%) |
Jun 24, 2010 | 6.506 | 6.506 | 6.417 | 6.474 | 700,181 | -0.04(-0.69%) |
Jun 23, 2010 | 6.481 | 6.559 | 6.481 | 6.519 | 527,518 | +0.00(+0.07%) |
Jun 22, 2010 | 6.555 | 6.596 | 6.483 | 6.515 | 803,364 | -0.10(-1.55%) |
Jun 21, 2010 | 6.602 | 6.664 | 6.577 | 6.617 | 1,133,877 | +0.12(+1.84%) |
Jun 18, 2010 | 6.498 | 6.523 | 6.457 | 6.498 | 346,208 | +0.03(+0.40%) |
Jun 17, 2010 | 6.517 | 6.517 | 6.436 | 6.472 | 467,416 | -0.03(-0.49%) |
Jun 16, 2010 | 6.421 | 6.504 | 6.387 | 6.504 | 518,519 | -0.02(-0.26%) |
Jun 15, 2010 | 6.425 | 6.530 | 6.425 | 6.521 | 524,709 | +0.12(+1.93%) |
Jun 14, 2010 | 6.400 | 6.472 | 6.355 | 6.398 | 1,638,389 | +0.08(+1.28%) |
Jun 11, 2010 | 6.287 | 6.329 | 6.193 | 6.317 | 660,308 | +0.02(+0.30%) |
Jun 10, 2010 | 6.195 | 6.310 | 6.195 | 6.297 | 824,339 | +0.20(+3.32%) |
Jun 09, 2010 | 6.125 | 6.225 | 6.048 | 6.095 | 714,765 | -0.01(-0.14%) |
Jun 08, 2010 | 6.016 | 6.114 | 5.984 | 6.103 | 657,124 | +0.07(+1.17%) |
Jun 07, 2010 | 6.076 | 6.197 | 6.001 | 6.033 | 1,373,174 | -0.08(-1.33%) |
Jun 04, 2010 | 6.114 | 6.214 | 6.095 | 6.114 | 1,101,361 | -0.14(-2.28%) |
Jun 03, 2010 | 6.270 | 6.331 | 6.201 | 6.257 | 775,078 | +0.00(+0.00%) |
Jun 02, 2010 | 6.110 | 6.274 | 6.093 | 6.257 | 1,238,958 | +0.21(+3.49%) |
Jun 01, 2010 | 6.001 | 6.142 | 6.001 | 6.046 | 872,990 | -0.06(-1.01%) |
May 28, 2010 | 6.108 | 6.165 | 6.099 | 6.108 | 1,256,294 | +0.03(+0.42%) |
May 27, 2010 | 5.967 | 6.116 | 5.967 | 6.082 | 955,764 | +0.23(+3.90%) |
May 26, 2010 | 5.982 | 5.982 | 5.822 | 5.854 | 1,747,752 | -0.01(-0.11%) |
May 25, 2010 | 5.726 | 5.860 | 5.675 | 5.860 | 1,528,150 | -0.13(-2.10%) |
May 24, 2010 | 6.014 | 6.088 | 5.986 | 5.986 | 711,735 | -0.08(-1.34%) |
May 21, 2010 | 5.867 | 6.067 | 5.843 | 6.067 | 1,198,602 | +0.14(+2.34%) |
May 20, 2010 | 5.914 | 6.005 | 5.886 | 5.928 | 1,743,101 | -0.22(-3.51%) |
May 19, 2010 | 6.208 | 6.302 | 6.078 | 6.144 | 1,582,676 | -0.17(-2.67%) |
May 18, 2010 | 6.427 | 6.504 | 6.291 | 6.312 | 592,516 | -0.10(-1.60%) |
May 17, 2010 | 6.440 | 6.472 | 6.276 | 6.415 | 885,777 | -0.07(-1.05%) |
May 14, 2010 | 6.483 | 6.500 | 6.374 | 6.483 | 1,551,282 | -0.10(-1.52%) |
May 13, 2010 | 6.645 | 6.658 | 6.558 | 6.583 | 548,544 | -0.06(-0.93%) |
May 12, 2010 | 6.547 | 6.664 | 6.547 | 6.645 | 398,399 | +0.06(+0.91%) |
May 11, 2010 | 6.649 | 6.683 | 6.579 | 6.585 | 966,376 | -0.06(-0.87%) |
May 10, 2010 | 6.568 | 6.654 | 6.565 | 6.643 | 1,570,104 | +0.40(+6.35%) |
May 07, 2010 | 6.378 | 6.378 | 6.191 | 6.246 | 2,586,220 | -0.11(-1.74%) |
May 06, 2010 | 6.487 | 6.508 | 5.864 | 6.357 | 937 | -0.09(-1.42%) |
May 05, 2010 | 6.472 | 6.590 | 6.436 | 6.449 | 2,113,322 | -0.09(-1.31%) |
May 04, 2010 | 6.754 | 6.811 | 6.517 | 6.534 | 2,176,285 | -0.38(-5.52%) |