Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 7.525 | 7.586 | 7.477 | 7.565 | 1,798,729 | +0.02(+0.27%) |
Mar 30, 2011 | 7.545 | 7.545 | 7.545 | 7.545 | 1,054,965 | +0.12(+1.64%) |
Mar 29, 2011 | 7.328 | 7.498 | 7.247 | 7.423 | 970,726 | +0.10(+1.39%) |
Mar 28, 2011 | 7.735 | 7.735 | 7.254 | 7.322 | 2,415,919 | -0.36(-4.67%) |
Mar 25, 2011 | 7.592 | 7.755 | 7.545 | 7.681 | 1,114,625 | +0.13(+1.70%) |
Mar 24, 2011 | 7.471 | 7.572 | 7.335 | 7.552 | 1,626,911 | +0.12(+1.64%) |
Mar 23, 2011 | 7.477 | 7.559 | 7.294 | 7.430 | 1,833,891 | -0.03(-0.45%) |
Mar 22, 2011 | 7.531 | 7.592 | 7.417 | 7.464 | 1,432,884 | -0.04(-0.54%) |
Mar 21, 2011 | 7.524 | 7.544 | 7.464 | 7.504 | 2,108,697 | +0.04(+0.54%) |
Mar 18, 2011 | 7.242 | 7.471 | 7.212 | 7.464 | 3,625,986 | +0.28(+3.93%) |
Mar 17, 2011 | 7.188 | 7.242 | 7.080 | 7.181 | 1,979,856 | +0.16(+2.30%) |
Mar 16, 2011 | 7.114 | 7.134 | 6.973 | 7.020 | 3,623,984 | -0.09(-1.32%) |
Mar 15, 2011 | 7.128 | 7.242 | 7.107 | 7.114 | 2,243,428 | -0.23(-3.11%) |
Mar 14, 2011 | 7.370 | 7.430 | 7.262 | 7.343 | 1,374,072 | -0.11(-1.44%) |
Mar 11, 2011 | 7.397 | 7.524 | 7.370 | 7.450 | 1,547,599 | +0.00(+0.00%) |
Mar 10, 2011 | 7.471 | 7.518 | 7.329 | 7.450 | 4,247,632 | -0.11(-1.51%) |
Mar 09, 2011 | 7.625 | 7.659 | 7.538 | 7.565 | 2,549,041 | -0.07(-0.88%) |
Mar 08, 2011 | 7.565 | 7.733 | 7.524 | 7.632 | 2,202,868 | +0.09(+1.25%) |
Mar 07, 2011 | 7.813 | 7.874 | 7.497 | 7.538 | 1,641,454 | -0.26(-3.36%) |
Mar 04, 2011 | 7.968 | 7.975 | 7.733 | 7.800 | 1,728,319 | -0.16(-2.03%) |
Mar 03, 2011 | 7.988 | 8.035 | 7.908 | 7.961 | 2,748,336 | +0.06(+0.77%) |
Mar 02, 2011 | 7.719 | 7.961 | 7.665 | 7.901 | 3,090,092 | +0.15(+2.00%) |
Mar 01, 2011 | 8.035 | 8.035 | 7.598 | 7.746 | 3,339,479 | -0.16(-2.04%) |
Feb 28, 2011 | 7.995 | 8.062 | 7.881 | 7.908 | 2,138,591 | -0.01(-0.08%) |
Feb 25, 2011 | 7.746 | 7.982 | 7.713 | 7.914 | 1,884,422 | +0.22(+2.88%) |
Feb 24, 2011 | 7.739 | 7.780 | 7.565 | 7.692 | 3,357,051 | -0.04(-0.52%) |
Feb 23, 2011 | 7.847 | 7.887 | 7.659 | 7.733 | 1,732,352 | -0.11(-1.46%) |
Feb 22, 2011 | 8.069 | 8.170 | 7.840 | 7.847 | 1,796,907 | -0.33(-4.03%) |
Feb 18, 2011 | 8.203 | 8.237 | 8.129 | 8.177 | 1,791,311 | +0.01(+0.16%) |
Feb 17, 2011 | 8.150 | 8.257 | 8.143 | 8.163 | 910,799 | -0.02(-0.25%) |
Feb 16, 2011 | 8.203 | 8.271 | 8.096 | 8.183 | 916,506 | +0.01(+0.16%) |
Feb 15, 2011 | 8.257 | 8.284 | 8.163 | 8.170 | 1,363,535 | -0.12(-1.46%) |
Feb 14, 2011 | 8.304 | 8.382 | 8.251 | 8.291 | 926,749 | +0.00(+0.00%) |
Feb 11, 2011 | 8.217 | 8.304 | 8.109 | 8.291 | 2,444,266 | +0.07(+0.82%) |
Feb 10, 2011 | 8.197 | 8.324 | 8.103 | 8.224 | 1,620,596 | -0.04(-0.49%) |
Feb 09, 2011 | 8.298 | 8.378 | 8.183 | 8.264 | 1,285,537 | -0.06(-0.73%) |
Feb 08, 2011 | 8.372 | 8.372 | 8.244 | 8.324 | 1,419,419 | -0.03(-0.40%) |
Feb 07, 2011 | 8.230 | 8.472 | 8.190 | 8.358 | 1,262,308 | +0.17(+2.05%) |
Feb 04, 2011 | 8.244 | 8.257 | 8.082 | 8.190 | 1,308,554 | -0.05(-0.65%) |
Feb 03, 2011 | 8.244 | 8.311 | 8.163 | 8.244 | 1,271,435 | -0.01(-0.16%) |
Feb 02, 2011 | 8.405 | 8.419 | 8.217 | 8.257 | 927,105 | -0.19(-2.23%) |
Feb 01, 2011 | 8.203 | 8.493 | 8.109 | 8.445 | 1,930,489 | +0.29(+3.54%) |
Jan 31, 2011 | 8.069 | 8.183 | 8.002 | 8.156 | 2,882,042 | +0.15(+1.85%) |
Jan 28, 2011 | 8.311 | 8.392 | 7.982 | 8.008 | 2,088,418 | -0.30(-3.56%) |
Jan 27, 2011 | 8.210 | 8.392 | 8.116 | 8.304 | 1,729,104 | +0.15(+1.81%) |
Jan 26, 2011 | 8.163 | 8.203 | 8.069 | 8.156 | 2,129,236 | +0.05(+0.66%) |
Jan 25, 2011 | 8.143 | 8.197 | 7.968 | 8.103 | 2,902,200 | -0.06(-0.74%) |
Jan 24, 2011 | 8.123 | 8.207 | 8.069 | 8.163 | 1,218,547 | +0.05(+0.58%) |
Jan 21, 2011 | 8.143 | 8.163 | 8.049 | 8.116 | 1,539,284 | +0.01(+0.08%) |
Jan 20, 2011 | 8.129 | 8.244 | 8.082 | 8.109 | 2,205,545 | -0.05(-0.58%) |
Jan 19, 2011 | 8.109 | 8.277 | 8.069 | 8.156 | 13,978,771 | -0.28(-3.27%) |
Jan 18, 2011 | 8.331 | 8.459 | 8.298 | 8.432 | 679,981 | +0.09(+1.13%) |
Jan 14, 2011 | 8.318 | 8.405 | 8.257 | 8.338 | 1,254,459 | +0.01(+0.16%) |
Jan 13, 2011 | 8.311 | 8.358 | 8.237 | 8.324 | 1,254,191 | +0.03(+0.32%) |
Jan 12, 2011 | 8.224 | 8.298 | 8.116 | 8.298 | 1,354,414 | +0.17(+2.15%) |
Jan 11, 2011 | 8.103 | 8.143 | 8.015 | 8.123 | 1,443,127 | +0.07(+0.83%) |
Jan 10, 2011 | 8.008 | 8.109 | 7.914 | 8.056 | 2,076,563 | +0.02(+0.25%) |
Jan 07, 2011 | 8.029 | 8.076 | 7.934 | 8.035 | 2,148,995 | +0.05(+0.67%) |
Jan 06, 2011 | 8.203 | 8.210 | 7.941 | 7.982 | 1,514,994 | -0.24(-2.86%) |
Jan 05, 2011 | 7.941 | 8.217 | 7.881 | 8.217 | 1,866,457 | +0.26(+3.21%) |
Jan 04, 2011 | 8.338 | 8.351 | 7.941 | 7.961 | 2,323,138 | -0.24(-2.95%) |
Jan 03, 2011 | 8.136 | 8.311 | 8.116 | 8.203 | 2,088,325 | +0.13(+1.67%) |
Dec 31, 2010 | 8.096 | 8.150 | 8.049 | 8.069 | 667,756 | -0.05(-0.66%) |
Dec 30, 2010 | 8.089 | 8.150 | 8.049 | 8.123 | 731,778 | +0.01(+0.08%) |
Dec 29, 2010 | 8.096 | 8.116 | 8.042 | 8.116 | 722,413 | +0.06(+0.75%) |
Dec 28, 2010 | 8.022 | 8.123 | 8.007 | 8.056 | 794,986 | +0.01(+0.17%) |
Dec 27, 2010 | 7.739 | 8.049 | 7.739 | 8.042 | 762,764 | +0.26(+3.37%) |
Dec 23, 2010 | 7.827 | 7.874 | 7.726 | 7.780 | 854,383 | -0.03(-0.43%) |
Dec 22, 2010 | 7.760 | 7.840 | 7.726 | 7.813 | 933,018 | +0.05(+0.61%) |
Dec 21, 2010 | 7.726 | 7.867 | 7.719 | 7.766 | 1,055,495 | +0.05(+0.70%) |
Dec 20, 2010 | 7.598 | 7.753 | 7.538 | 7.713 | 1,129,573 | +0.12(+1.59%) |
Dec 17, 2010 | 7.457 | 7.669 | 7.397 | 7.592 | 3,297,298 | +0.15(+1.99%) |
Dec 16, 2010 | 7.336 | 7.504 | 7.289 | 7.444 | 1,018,416 | +0.15(+2.03%) |
Dec 15, 2010 | 7.316 | 7.467 | 7.289 | 7.296 | 2,298,530 | -0.01(-0.09%) |
Dec 14, 2010 | 7.531 | 7.625 | 7.289 | 7.302 | 1,255,158 | -0.21(-2.78%) |
Dec 13, 2010 | 7.423 | 7.605 | 7.376 | 7.511 | 778,455 | +0.11(+1.55%) |
Dec 10, 2010 | 7.423 | 7.511 | 7.383 | 7.397 | 1,267,711 | -0.02(-0.27%) |
Dec 09, 2010 | 7.544 | 7.585 | 7.410 | 7.417 | 1,078,786 | -0.06(-0.81%) |
Dec 08, 2010 | 7.504 | 7.571 | 7.356 | 7.477 | 1,464,472 | -0.01(-0.18%) |
Dec 07, 2010 | 7.491 | 7.618 | 7.444 | 7.491 | 1,321,904 | +0.09(+1.18%) |
Dec 06, 2010 | 7.343 | 7.410 | 7.249 | 7.403 | 695,092 | +0.03(+0.36%) |
Dec 03, 2010 | 7.228 | 7.410 | 7.134 | 7.376 | 1,178,354 | +0.09(+1.29%) |
Dec 02, 2010 | 7.363 | 7.386 | 7.228 | 7.282 | 1,264,306 | -0.07(-1.01%) |
Dec 01, 2010 | 7.228 | 7.383 | 7.154 | 7.356 | 2,893,907 | +0.28(+3.89%) |
Nov 30, 2010 | 6.832 | 7.080 | 6.825 | 7.080 | 1,877,995 | +0.14(+2.03%) |
Nov 29, 2010 | 6.933 | 7.027 | 6.845 | 6.939 | 1,424,829 | -0.07(-0.96%) |
Nov 26, 2010 | 6.912 | 7.054 | 6.912 | 7.007 | 441,705 | +0.01(+0.10%) |
Nov 24, 2010 | 6.758 | 7.000 | 7.000 | 7.000 | 1,093,471 | +0.30(+4.52%) |
Nov 23, 2010 | 6.650 | 6.731 | 6.610 | 6.697 | 998,512 | -0.05(-0.70%) |
Nov 22, 2010 | 6.711 | 6.798 | 6.650 | 6.744 | 959,632 | -0.01(-0.10%) |
Nov 19, 2010 | 6.637 | 6.751 | 6.576 | 6.751 | 1,720,178 | +0.12(+1.83%) |
Nov 18, 2010 | 6.650 | 6.731 | 6.556 | 6.630 | 1,369,049 | +0.09(+1.44%) |
Nov 17, 2010 | 6.536 | 6.677 | 6.469 | 6.536 | 1,378,905 | +0.00(+0.00%) |
Nov 16, 2010 | 6.677 | 6.711 | 6.327 | 6.536 | 2,737,061 | -0.23(-3.38%) |
Nov 15, 2010 | 6.939 | 6.980 | 6.738 | 6.764 | 1,794,897 | -0.13(-1.95%) |
Nov 12, 2010 | 6.899 | 7.054 | 6.879 | 6.899 | 2,115,269 | -0.09(-1.35%) |
Nov 11, 2010 | 6.906 | 7.054 | 6.886 | 6.993 | 1,187,311 | +0.01(+0.10%) |
Nov 10, 2010 | 6.912 | 6.993 | 6.818 | 6.986 | 1,599,488 | +0.12(+1.76%) |
Nov 09, 2010 | 7.329 | 7.329 | 6.798 | 6.865 | 2,907,492 | -0.43(-5.90%) |
Nov 08, 2010 | 7.410 | 7.423 | 7.255 | 7.296 | 830,337 | -0.13(-1.81%) |
Nov 05, 2010 | 7.397 | 7.464 | 7.336 | 7.430 | 1,399,873 | +0.05(+0.73%) |
Nov 04, 2010 | 7.087 | 7.403 | 7.067 | 7.376 | 2,949,015 | +0.44(+6.30%) |
Nov 03, 2010 | 7.074 | 7.101 | 6.879 | 6.939 | 1,473,002 | -0.12(-1.71%) |
Nov 02, 2010 | 7.235 | 7.276 | 6.980 | 7.060 | 2,562,563 | -0.05(-0.66%) |
Nov 01, 2010 | 7.175 | 7.296 | 7.040 | 7.107 | 1,117,473 | -0.01(-0.09%) |
Oct 29, 2010 | 7.094 | 7.208 | 7.047 | 7.114 | 1,510,892 | -0.02(-0.28%) |
Oct 28, 2010 | 7.269 | 7.316 | 7.027 | 7.134 | 1,300,255 | -0.03(-0.47%) |
Oct 27, 2010 | 7.060 | 7.188 | 7.047 | 7.168 | 1,641,254 | +0.03(+0.38%) |
Oct 25, 2010 | 7.175 | 7.222 | 7.114 | 7.141 | 1,080,079 | +0.05(+0.66%) |
Oct 22, 2010 | 7.074 | 7.175 | 7.013 | 7.094 | 1,024,624 | +0.03(+0.48%) |
Oct 21, 2010 | 7.403 | 7.410 | 6.959 | 7.060 | 2,064,811 | -0.28(-3.85%) |
Oct 20, 2010 | 7.255 | 7.437 | 7.222 | 7.343 | 2,973,966 | +0.15(+2.15%) |
Oct 19, 2010 | 7.208 | 7.390 | 7.051 | 7.188 | 2,427,531 | -0.18(-2.46%) |
Oct 18, 2010 | 7.215 | 7.397 | 7.154 | 7.370 | 1,664,065 | +0.16(+2.24%) |
Oct 15, 2010 | 7.390 | 7.390 | 7.134 | 7.208 | 2,863,139 | -0.11(-1.47%) |
Oct 14, 2010 | 7.195 | 7.316 | 7.154 | 7.316 | 1,521,321 | +0.09(+1.21%) |
Oct 13, 2010 | 7.020 | 7.383 | 6.966 | 7.228 | 3,581,299 | +0.24(+3.46%) |
Oct 12, 2010 | 6.892 | 7.013 | 6.805 | 6.986 | 1,272,142 | +0.05(+0.68%) |
Oct 11, 2010 | 6.906 | 6.959 | 6.845 | 6.939 | 981,482 | +0.05(+0.68%) |
Oct 08, 2010 | 6.892 | 6.912 | 6.764 | 6.892 | 2,375,719 | +0.07(+1.08%) |
Oct 07, 2010 | 6.973 | 7.013 | 6.791 | 6.818 | 4,541 | -0.09(-1.36%) |
Oct 06, 2010 | 6.791 | 6.926 | 6.744 | 6.912 | 2,747,257 | +0.09(+1.28%) |
Oct 05, 2010 | 6.650 | 6.825 | 6.603 | 6.825 | 3,275,253 | +0.26(+4.00%) |
Oct 04, 2010 | 6.408 | 6.569 | 6.307 | 6.563 | 2,303,858 | +0.15(+2.31%) |
Oct 01, 2010 | 6.415 | 6.428 | 6.213 | 6.415 | 2,596,073 | +0.03(+0.53%) |
Sep 30, 2010 | 6.383 | 6.563 | 6.287 | 6.381 | 2,558,622 | -0.07(-1.04%) |
Sep 29, 2010 | 6.516 | 6.543 | 6.435 | 6.448 | 1,691,646 | -0.11(-1.74%) |
Sep 28, 2010 | 6.563 | 6.583 | 6.398 | 6.563 | 46,188 | +0.02(+0.31%) |
Sep 27, 2010 | 6.576 | 6.610 | 6.482 | 6.543 | 1,241,342 | -0.05(-0.82%) |
Sep 24, 2010 | 6.361 | 6.596 | 6.334 | 6.596 | 2,986,176 | +0.35(+5.60%) |
Sep 23, 2010 | 6.489 | 6.529 | 6.213 | 6.247 | 8,882 | -0.33(-5.01%) |
Sep 22, 2010 | 6.657 | 6.738 | 6.549 | 6.576 | 1,482,661 | -0.11(-1.71%) |
Sep 21, 2010 | 6.825 | 6.872 | 6.691 | 6.691 | 1,877,996 | -0.15(-2.26%) |
Sep 20, 2010 | 6.543 | 6.879 | 6.516 | 6.845 | 2,080,293 | +0.32(+4.84%) |
Sep 17, 2010 | 6.529 | 6.623 | 6.462 | 6.529 | 2,862,443 | -0.09(-1.32%) |
Sep 15, 2010 | 6.590 | 6.670 | 6.529 | 6.617 | 2,474,228 | +0.00(+0.00%) |
Sep 14, 2010 | 6.522 | 6.643 | 6.475 | 6.617 | 1,466,439 | +0.05(+0.82%) |
Sep 13, 2010 | 6.301 | 6.563 | 6.267 | 6.563 | 2,193,200 | +0.34(+5.40%) |
Sep 10, 2010 | 6.301 | 6.341 | 6.213 | 6.227 | 1,588,050 | -0.06(-0.96%) |
Sep 09, 2010 | 6.388 | 6.428 | 6.166 | 6.287 | 2,197,749 | -0.03(-0.43%) |
Sep 08, 2010 | 6.327 | 6.381 | 6.280 | 6.314 | 10,045 | -0.01(-0.11%) |
Sep 07, 2010 | 6.301 | 6.374 | 6.264 | 6.321 | 7,227 | -0.03(-0.53%) |
Sep 03, 2010 | 6.240 | 6.361 | 6.240 | 6.354 | 1,974,953 | +0.21(+3.39%) |
Sep 02, 2010 | 6.072 | 6.153 | 5.991 | 6.146 | 33,425 | +0.14(+2.35%) |
Sep 01, 2010 | 6.025 | 6.085 | 5.971 | 6.005 | 3,684,687 | +0.11(+1.94%) |
Aug 31, 2010 | 5.877 | 6.048 | 5.837 | 5.890 | 11,600 | -0.13(-2.12%) |
Aug 30, 2010 | 6.079 | 6.166 | 5.998 | 6.018 | 2,755,055 | -0.09(-1.43%) |
Aug 27, 2010 | 6.106 | 6.119 | 5.830 | 6.106 | 3,131,258 | +0.20(+3.30%) |
Aug 26, 2010 | 5.998 | 6.112 | 5.897 | 5.910 | 2,539,254 | -0.07(-1.13%) |
Aug 25, 2010 | 5.742 | 5.998 | 5.742 | 5.978 | 5,013 | +0.20(+3.37%) |
Aug 24, 2010 | 5.810 | 5.897 | 5.729 | 5.783 | 20,366 | -0.13(-2.27%) |
Aug 23, 2010 | 5.931 | 6.018 | 5.890 | 5.917 | 2,838,860 | +0.06(+1.03%) |
Aug 20, 2010 | 5.884 | 5.978 | 5.803 | 5.857 | 3,199,461 | -0.07(-1.14%) |
Aug 19, 2010 | 6.173 | 6.173 | 5.924 | 5.924 | 10,257 | -0.29(-4.65%) |
Aug 18, 2010 | 6.166 | 6.260 | 6.106 | 6.213 | 87,087 | +0.04(+0.65%) |
Aug 17, 2010 | 6.085 | 6.213 | 5.991 | 6.173 | 31,270 | +0.16(+2.68%) |
Aug 16, 2010 | 5.884 | 6.106 | 5.830 | 6.011 | 1,776,329 | +0.08(+1.36%) |
Aug 13, 2010 | 5.931 | 6.106 | 5.917 | 5.931 | 2,484,347 | -0.17(-2.86%) |
Aug 12, 2010 | 6.092 | 6.200 | 6.079 | 6.106 | 3,010,167 | -0.11(-1.84%) |
Aug 11, 2010 | 6.247 | 6.260 | 6.119 | 6.220 | 3,809,156 | -0.19(-2.94%) |
Aug 10, 2010 | 6.630 | 6.630 | 6.287 | 6.408 | 27,499 | -0.34(-4.99%) |
Aug 09, 2010 | 6.704 | 6.825 | 6.617 | 6.744 | 2,692,697 | +0.13(+1.93%) |
Aug 06, 2010 | 6.617 | 6.637 | 6.327 | 6.617 | 2,656,987 | +0.07(+1.13%) |
Aug 05, 2010 | 6.657 | 6.758 | 6.536 | 6.543 | 2,170,416 | -0.19(-2.80%) |
Aug 04, 2010 | 6.617 | 6.778 | 6.569 | 6.731 | 29,544 | +0.15(+2.25%) |
Aug 03, 2010 | 6.475 | 6.704 | 6.348 | 6.583 | 3,178,771 | +0.05(+0.72%) |
Aug 02, 2010 | 6.368 | 6.543 | 6.213 | 6.536 | 3,440,441 | +0.30(+4.74%) |
Jul 30, 2010 | 6.240 | 6.274 | 5.830 | 6.240 | 4,620,819 | +0.01(+0.11%) |
Jul 29, 2010 | 6.307 | 6.321 | 6.079 | 6.233 | 2,392,282 | -0.03(-0.43%) |
Jul 28, 2010 | 6.260 | 6.482 | 6.206 | 6.260 | 93,589 | -0.17(-2.62%) |
Jul 27, 2010 | 6.529 | 6.610 | 6.334 | 6.428 | 9,162 | -0.01(-0.21%) |
Jul 26, 2010 | 6.085 | 6.462 | 6.032 | 6.442 | 5,061,110 | +0.40(+6.68%) |
Jul 23, 2010 | 5.816 | 6.045 | 5.709 | 6.038 | 3,157,660 | +0.17(+2.86%) |
Jul 22, 2010 | 5.763 | 5.897 | 5.763 | 5.870 | 181,103 | +0.20(+3.56%) |
Jul 21, 2010 | 5.964 | 5.964 | 5.648 | 5.668 | 3,711,283 | -0.23(-3.88%) |
Jul 20, 2010 | 5.776 | 5.951 | 5.682 | 5.897 | 100,457 | +0.01(+0.11%) |
Jul 19, 2010 | 5.890 | 5.924 | 5.662 | 5.890 | 2,876,275 | +0.01(+0.23%) |
Jul 16, 2010 | 5.877 | 5.984 | 5.850 | 5.877 | 5,409,301 | -0.13(-2.24%) |
Jul 15, 2010 | 6.072 | 6.072 | 5.803 | 6.011 | 4,572,652 | -0.03(-0.56%) |
Jul 14, 2010 | 6.153 | 6.280 | 6.011 | 6.045 | 24,395 | -0.16(-2.60%) |
Jul 13, 2010 | 6.206 | 6.314 | 5.951 | 6.206 | 19,877 | +0.42(+7.20%) |
Jul 12, 2010 | 5.897 | 5.937 | 5.742 | 5.789 | 1,656,607 | -0.12(-2.05%) |
Jul 09, 2010 | 5.910 | 5.910 | 5.547 | 5.910 | 1,789,492 | +0.26(+4.52%) |
Jul 08, 2010 | 5.655 | 5.682 | 5.480 | 5.655 | 7,974 | +0.13(+2.31%) |
Jul 07, 2010 | 5.272 | 5.547 | 5.272 | 5.527 | 50,913 | +0.28(+5.25%) |
Jul 06, 2010 | 5.252 | 5.749 | 5.218 | 5.252 | 15,668 | -0.32(-5.68%) |
Jul 02, 2010 | 5.568 | 5.648 | 5.440 | 5.568 | 4,354,917 | +0.06(+1.10%) |
Jul 01, 2010 | 5.601 | 5.662 | 5.295 | 5.507 | 46,251 | -0.02(-0.36%) |
Jun 30, 2010 | 5.527 | 5.843 | 5.521 | 5.527 | 44,789 | -0.24(-4.08%) |
Jun 29, 2010 | 5.944 | 5.991 | 5.722 | 5.763 | 43,073 | -0.38(-6.24%) |
Jun 25, 2010 | 6.146 | 6.277 | 5.998 | 6.146 | 8,892,622 | +0.12(+2.01%) |
Jun 24, 2010 | 6.025 | 6.153 | 5.863 | 6.025 | 79,016 | -0.11(-1.86%) |
Jun 23, 2010 | 6.032 | 6.220 | 6.005 | 6.139 | 4,437,113 | +0.09(+1.44%) |
Jun 22, 2010 | 6.052 | 6.253 | 6.045 | 6.052 | 38,049 | -0.05(-0.88%) |
Jun 21, 2010 | 6.361 | 6.361 | 6.072 | 6.106 | 3,627,696 | +0.07(+1.23%) |
Jun 18, 2010 | 6.032 | 6.146 | 5.931 | 6.032 | 4,381,295 | -0.07(-1.10%) |
Jun 17, 2010 | 6.099 | 6.186 | 5.998 | 6.099 | 1,890,212 | -0.02(-0.33%) |
Jun 16, 2010 | 6.200 | 6.200 | 6.032 | 6.119 | 2,097,033 | -0.13(-2.05%) |
Jun 15, 2010 | 6.247 | 6.280 | 6.072 | 6.247 | 8,700 | +0.14(+2.31%) |
Jun 14, 2010 | 6.112 | 6.206 | 6.018 | 6.106 | 4,707,587 | +0.07(+1.23%) |
Jun 11, 2010 | 6.011 | 6.106 | 5.891 | 6.032 | 2,368,603 | -0.09(-1.54%) |
Jun 10, 2010 | 6.126 | 6.146 | 5.910 | 6.126 | 8,084 | +0.17(+2.94%) |
Jun 09, 2010 | 5.830 | 6.112 | 5.803 | 5.951 | 4,318,369 | +0.19(+3.27%) |
Jun 08, 2010 | 5.615 | 5.776 | 5.379 | 5.763 | 3,294,260 | +0.16(+2.88%) |
Jun 07, 2010 | 5.615 | 5.857 | 5.541 | 5.601 | 4,055,206 | -0.01(-0.24%) |
Jun 04, 2010 | 5.615 | 5.904 | 5.561 | 5.615 | 4,082,383 | -0.40(-6.60%) |
Jun 03, 2010 | 6.011 | 6.173 | 5.884 | 6.011 | 968 | -0.11(-1.76%) |
Jun 02, 2010 | 6.119 | 6.146 | 5.803 | 6.119 | 4,429,684 | +0.23(+3.88%) |
Jun 01, 2010 | 5.890 | 6.106 | 5.890 | 5.890 | 7,056 | -0.26(-4.16%) |
May 28, 2010 | 6.146 | 6.280 | 6.045 | 6.146 | 5,226,332 | -0.01(-0.22%) |
May 27, 2010 | 5.877 | 6.186 | 5.816 | 6.159 | 5,945,561 | +0.34(+5.90%) |
May 26, 2010 | 5.816 | 5.884 | 5.682 | 5.816 | 6,695 | +0.11(+1.88%) |
May 25, 2010 | 5.514 | 5.709 | 5.379 | 5.709 | 23,211,794 | -0.50(-8.12%) |
May 24, 2010 | 6.428 | 6.482 | 6.206 | 6.213 | 1,893,632 | -0.25(-3.85%) |
May 21, 2010 | 5.890 | 6.469 | 5.810 | 6.462 | 3,984,787 | +0.44(+7.25%) |
May 20, 2010 | 6.032 | 6.287 | 5.984 | 6.025 | 4,732 | -0.48(-7.44%) |
May 19, 2010 | 6.603 | 6.791 | 6.374 | 6.509 | 1,906,615 | -0.12(-1.83%) |
May 18, 2010 | 7.094 | 7.134 | 6.623 | 6.630 | 1,550,227 | -0.31(-4.46%) |
May 17, 2010 | 6.993 | 7.107 | 6.650 | 6.939 | 1,704,237 | -0.01(-0.19%) |
May 14, 2010 | 6.953 | 7.154 | 6.845 | 6.953 | 2,374,455 | -0.29(-3.99%) |
May 13, 2010 | 7.269 | 7.323 | 7.154 | 7.242 | 2,280,907 | +0.13(+1.89%) |
May 12, 2010 | 7.080 | 7.282 | 7.007 | 7.107 | 2,330,126 | +0.08(+1.15%) |
May 11, 2010 | 7.141 | 7.195 | 6.966 | 7.027 | 6,878 | -0.11(-1.51%) |
May 10, 2010 | 6.959 | 7.134 | 6.933 | 7.134 | 2,514,467 | +0.54(+8.27%) |
May 07, 2010 | 6.778 | 6.852 | 6.348 | 6.590 | 3,912,105 | +0.22(+3.38%) |
May 06, 2010 | 6.926 | 7.040 | 6.126 | 6.374 | 419 | -0.56(-8.05%) |
May 05, 2010 | 6.933 | 7.242 | 6.919 | 6.933 | 2,307,453 | -0.36(-4.98%) |
May 04, 2010 | 7.504 | 7.504 | 7.154 | 7.296 | 4,062,427 | -0.38(-4.99%) |
May 03, 2010 | 7.444 | 7.713 | 7.430 | 7.679 | 2,312,872 | +0.29(+3.91%) |
Apr 30, 2010 | 7.807 | 7.914 | 7.390 | 7.390 | 2,515,180 | -0.44(-5.58%) |
Apr 29, 2010 | 7.592 | 7.867 | 7.558 | 7.827 | 1,876,124 | +0.32(+4.21%) |
Apr 28, 2010 | 7.484 | 7.585 | 7.397 | 7.511 | 1,848,467 | +0.11(+1.45%) |
Apr 27, 2010 | 7.659 | 7.813 | 7.397 | 7.403 | 3,650,177 | -0.32(-4.18%) |
Apr 26, 2010 | 7.639 | 7.807 | 7.598 | 7.726 | 3,138,021 | +0.05(+0.70%) |
Apr 23, 2010 | 7.746 | 7.881 | 7.665 | 7.672 | 1,925,550 | -0.04(-0.52%) |
Apr 22, 2010 | 7.343 | 7.753 | 7.249 | 7.713 | 2,584,450 | +0.31(+4.18%) |
Apr 21, 2010 | 7.074 | 7.417 | 7.060 | 7.403 | 4,031,898 | +0.32(+4.56%) |
Apr 20, 2010 | 6.986 | 7.087 | 6.906 | 7.080 | 3,522,613 | +0.13(+1.84%) |
Apr 19, 2010 | 6.912 | 7.074 | 6.791 | 6.953 | 2,064,337 | +0.01(+0.10%) |
Apr 16, 2010 | 7.296 | 7.370 | 6.919 | 6.946 | 2,831,686 | -0.36(-4.97%) |
Apr 15, 2010 | 7.336 | 7.383 | 7.309 | 7.309 | 2,934,815 | -0.06(-0.82%) |
Apr 14, 2010 | 7.222 | 7.390 | 7.188 | 7.370 | 2,195,141 | +0.24(+3.30%) |
Apr 13, 2010 | 6.778 | 7.188 | 6.778 | 7.134 | 3,479,093 | +0.34(+5.05%) |
Apr 12, 2010 | 6.852 | 6.879 | 6.758 | 6.791 | 2,613,793 | -0.03(-0.39%) |
Apr 09, 2010 | 6.865 | 6.899 | 6.764 | 6.818 | 1,690,903 | -0.03(-0.39%) |
Apr 08, 2010 | 6.865 | 6.959 | 6.785 | 6.845 | 1,333,714 | -0.04(-0.59%) |
Apr 07, 2010 | 7.027 | 7.141 | 6.838 | 6.886 | 2,235,061 | -0.17(-2.48%) |
Apr 06, 2010 | 6.919 | 7.148 | 6.906 | 7.060 | 2,771,167 | +0.10(+1.45%) |
Apr 05, 2010 | 6.838 | 7.007 | 6.825 | 6.959 | 1,367,431 | +0.18(+2.68%) |