Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.795 | 8.837 | 8.711 | 8.725 | 13,855,597 | -0.03(-0.40%) |
May 23, 2011 | 8.991 | 9.005 | 8.739 | 8.760 | 13,739,638 | -0.35(-3.84%) |
May 20, 2011 | 9.138 | 9.215 | 9.061 | 9.110 | 14,615,265 | +0.06(+0.70%) |
May 19, 2011 | 8.928 | 9.047 | 8.886 | 9.047 | 11,366,522 | +0.19(+2.13%) |
May 18, 2011 | 8.676 | 8.914 | 8.606 | 8.858 | 12,839,868 | +0.18(+2.10%) |
May 17, 2011 | 8.725 | 8.760 | 8.655 | 8.676 | 10,476,606 | -0.09(-1.04%) |
May 16, 2011 | 8.711 | 8.802 | 8.648 | 8.767 | 8,162,855 | +0.06(+0.72%) |
May 13, 2011 | 8.844 | 8.886 | 8.662 | 8.704 | 9,668,484 | -0.10(-1.11%) |
May 12, 2011 | 8.949 | 8.991 | 8.746 | 8.802 | 13,291,689 | -0.17(-1.87%) |
May 11, 2011 | 9.145 | 9.173 | 8.907 | 8.970 | 8,580,888 | -0.16(-1.76%) |
May 10, 2011 | 9.257 | 9.264 | 9.033 | 9.131 | 11,870,120 | -0.06(-0.68%) |
May 09, 2011 | 9.068 | 9.236 | 8.963 | 9.194 | 8,815,288 | +0.15(+1.62%) |
May 06, 2011 | 9.166 | 9.257 | 8.998 | 9.047 | 6,870,725 | +0.00(+0.00%) |
May 05, 2011 | 9.068 | 9.264 | 8.970 | 9.047 | 9,875,666 | -0.08(-0.92%) |
May 04, 2011 | 9.250 | 9.257 | 9.117 | 9.131 | 7,452,754 | -0.15(-1.58%) |
May 03, 2011 | 9.250 | 9.369 | 9.201 | 9.278 | 9,330,920 | +0.05(+0.53%) |
May 02, 2011 | 9.257 | 9.264 | 9.229 | 9.229 | 5,667,750 | -0.03(-0.38%) |
Apr 29, 2011 | 9.208 | 9.341 | 9.166 | 9.264 | 5,457,307 | +0.03(+0.30%) |
Apr 28, 2011 | 9.082 | 9.257 | 9.012 | 9.236 | 10,151,279 | +0.13(+1.46%) |
Apr 27, 2011 | 9.061 | 9.137 | 9.005 | 9.103 | 14,863,157 | +0.08(+0.85%) |
Apr 26, 2011 | 9.068 | 9.089 | 8.984 | 9.026 | 9,447,730 | +0.01(+0.08%) |
Apr 25, 2011 | 9.061 | 9.082 | 9.012 | 9.019 | 6,345,165 | -0.08(-0.92%) |
Apr 21, 2011 | 9.054 | 9.152 | 9.005 | 9.103 | 9,967,340 | +0.09(+1.01%) |
Apr 20, 2011 | 9.026 | 9.285 | 8.942 | 9.012 | 18,292,284 | +0.29(+3.29%) |
Apr 19, 2011 | 8.774 | 8.858 | 8.711 | 8.725 | 9,337,901 | -0.04(-0.48%) |
Apr 18, 2011 | 8.844 | 8.865 | 8.690 | 8.767 | 9,595,339 | -0.21(-2.34%) |
Apr 15, 2011 | 8.942 | 8.984 | 8.879 | 8.977 | 8,018,555 | +0.03(+0.39%) |
Apr 14, 2011 | 8.858 | 8.984 | 8.760 | 8.942 | 7,545,813 | +0.02(+0.24%) |
Apr 13, 2011 | 8.872 | 8.977 | 8.865 | 8.921 | 4,823,248 | +0.08(+0.87%) |
Apr 12, 2011 | 8.956 | 8.991 | 8.795 | 8.844 | 5,843,379 | -0.17(-1.86%) |
Apr 11, 2011 | 9.306 | 9.306 | 8.970 | 9.012 | 5,990,882 | -0.27(-2.87%) |
Apr 08, 2011 | 9.334 | 9.446 | 9.236 | 9.278 | 7,028,390 | +0.03(+0.30%) |
Apr 07, 2011 | 9.222 | 9.264 | 9.152 | 9.250 | 5,054,729 | -0.01(-0.08%) |
Apr 06, 2011 | 9.026 | 9.327 | 9.026 | 9.257 | 10,110,265 | +0.22(+2.48%) |
Apr 05, 2011 | 9.061 | 9.124 | 9.026 | 9.033 | 3,798,247 | -0.07(-0.77%) |
Apr 04, 2011 | 9.180 | 9.250 | 9.061 | 9.103 | 5,322,189 | -0.06(-0.61%) |
Apr 01, 2011 | 9.138 | 9.201 | 9.061 | 9.159 | 5,117,653 | +0.06(+0.69%) |
Mar 31, 2011 | 9.103 | 9.138 | 9.019 | 9.096 | 6,296,975 | -0.05(-0.54%) |
Mar 30, 2011 | 9.145 | 9.145 | 9.145 | 9.145 | 8,691,135 | +0.16(+1.79%) |
Mar 29, 2011 | 8.865 | 8.984 | 8.802 | 8.984 | 4,474,867 | +0.17(+1.99%) |
Mar 28, 2011 | 8.921 | 9.012 | 8.809 | 8.809 | 4,156,157 | -0.08(-0.94%) |
Mar 25, 2011 | 8.809 | 8.917 | 8.697 | 8.893 | 5,678,671 | +0.10(+1.11%) |
Mar 24, 2011 | 8.746 | 8.893 | 8.676 | 8.795 | 4,933,734 | +0.08(+0.88%) |
Mar 23, 2011 | 8.697 | 8.767 | 8.613 | 8.718 | 7,248,975 | -0.01(-0.08%) |
Mar 22, 2011 | 8.858 | 8.893 | 8.655 | 8.725 | 6,059,492 | -0.10(-1.19%) |
Mar 21, 2011 | 8.844 | 8.879 | 8.802 | 8.830 | 7,649,046 | +0.22(+2.52%) |
Mar 18, 2011 | 9.012 | 9.075 | 8.606 | 8.613 | 11,258,145 | -0.31(-3.45%) |
Mar 17, 2011 | 8.746 | 8.935 | 8.662 | 8.921 | 10,535,051 | +0.38(+4.42%) |
Mar 16, 2011 | 8.746 | 8.774 | 8.459 | 8.543 | 11,130,836 | -0.25(-2.86%) |
Mar 15, 2011 | 8.746 | 8.858 | 8.704 | 8.795 | 8,744,676 | -0.12(-1.33%) |
Mar 14, 2011 | 9.075 | 9.075 | 8.753 | 8.914 | 13,871,961 | -0.25(-2.75%) |
Mar 11, 2011 | 9.194 | 9.264 | 9.131 | 9.166 | 5,957,302 | -0.01(-0.08%) |
Mar 10, 2011 | 9.236 | 9.299 | 9.071 | 9.173 | 6,424,292 | -0.19(-2.02%) |
Mar 09, 2011 | 9.222 | 9.376 | 9.033 | 9.362 | 6,323,455 | +0.09(+0.98%) |
Mar 08, 2011 | 9.082 | 9.271 | 9.082 | 9.271 | 7,008,393 | +0.20(+2.16%) |
Mar 07, 2011 | 9.187 | 9.232 | 9.005 | 9.075 | 7,207,591 | -0.08(-0.92%) |
Mar 04, 2011 | 9.180 | 9.229 | 9.103 | 9.159 | 7,513,475 | -0.01(-0.15%) |
Mar 03, 2011 | 9.061 | 9.187 | 9.033 | 9.173 | 7,845,905 | +0.21(+2.34%) |
Mar 02, 2011 | 8.907 | 9.026 | 8.851 | 8.963 | 6,552,699 | +0.06(+0.63%) |
Mar 01, 2011 | 8.683 | 9.103 | 8.683 | 8.907 | 11,771,476 | +0.25(+2.91%) |
Feb 28, 2011 | 8.606 | 8.816 | 8.564 | 8.655 | 8,089,967 | +0.08(+0.90%) |
Feb 25, 2011 | 8.515 | 8.669 | 8.466 | 8.578 | 5,476,902 | +0.13(+1.57%) |
Feb 24, 2011 | 8.557 | 8.592 | 8.389 | 8.445 | 6,830,406 | -0.13(-1.47%) |
Feb 23, 2011 | 8.648 | 8.697 | 8.550 | 8.571 | 5,694,245 | -0.06(-0.73%) |
Feb 22, 2011 | 8.893 | 8.900 | 8.620 | 8.634 | 7,132,585 | -0.38(-4.19%) |
Feb 18, 2011 | 8.998 | 9.040 | 8.949 | 9.012 | 4,438,637 | +0.03(+0.31%) |
Feb 17, 2011 | 8.725 | 9.012 | 8.718 | 8.984 | 5,971,877 | +0.22(+2.47%) |
Feb 16, 2011 | 8.795 | 8.795 | 8.620 | 8.767 | 5,362,393 | +0.00(+0.00%) |
Feb 15, 2011 | 8.753 | 8.795 | 8.704 | 8.767 | 4,401,990 | -0.01(-0.08%) |
Feb 14, 2011 | 8.725 | 8.802 | 8.718 | 8.774 | 5,802,312 | +0.06(+0.72%) |
Feb 11, 2011 | 8.662 | 8.746 | 8.529 | 8.711 | 7,296,131 | -0.03(-0.32%) |
Feb 10, 2011 | 8.592 | 8.816 | 8.592 | 8.739 | 7,916,173 | +0.10(+1.13%) |
Feb 09, 2011 | 8.634 | 8.697 | 8.578 | 8.641 | 4,764,308 | -0.11(-1.28%) |
Feb 08, 2011 | 8.781 | 8.823 | 8.725 | 8.753 | 6,033,284 | -0.03(-0.32%) |
Feb 07, 2011 | 8.697 | 8.795 | 8.655 | 8.781 | 3,770,871 | +0.09(+1.05%) |
Feb 04, 2011 | 8.781 | 8.795 | 8.599 | 8.690 | 5,713,625 | -0.10(-1.11%) |
Feb 03, 2011 | 8.746 | 8.795 | 8.606 | 8.788 | 8,573,963 | +0.00(+0.00%) |
Feb 02, 2011 | 8.788 | 8.893 | 8.704 | 8.788 | 5,262,373 | -0.07(-0.79%) |
Feb 01, 2011 | 8.739 | 8.942 | 8.669 | 8.858 | 11,388,053 | +0.18(+2.10%) |
Jan 31, 2011 | 8.704 | 8.760 | 8.525 | 8.676 | 10,410,312 | +0.02(+0.24%) |
Jan 28, 2011 | 8.851 | 8.928 | 8.627 | 8.655 | 9,286,002 | -0.20(-2.21%) |
Jan 27, 2011 | 8.816 | 8.998 | 8.788 | 8.851 | 9,353,255 | +0.01(+0.16%) |
Jan 26, 2011 | 8.928 | 8.998 | 8.812 | 8.837 | 9,069,613 | -0.14(-1.56%) |
Jan 25, 2011 | 9.026 | 9.082 | 8.952 | 8.977 | 7,069,229 | -0.08(-0.85%) |
Jan 24, 2011 | 9.040 | 9.082 | 8.977 | 9.054 | 11,612,638 | +0.06(+0.62%) |
Jan 21, 2011 | 9.166 | 9.166 | 8.970 | 8.998 | 6,622,341 | -0.04(-0.46%) |
Jan 20, 2011 | 8.921 | 9.131 | 8.893 | 9.040 | 9,043,119 | +0.12(+1.33%) |
Jan 19, 2011 | 9.033 | 9.096 | 8.802 | 8.921 | 6,969,252 | -0.14(-1.54%) |
Jan 18, 2011 | 9.061 | 9.166 | 9.026 | 9.061 | 5,547,210 | -0.03(-0.31%) |
Jan 14, 2011 | 9.026 | 9.159 | 9.005 | 9.089 | 4,598,706 | +0.04(+0.46%) |
Jan 13, 2011 | 9.054 | 9.152 | 8.984 | 9.047 | 3,551,325 | -0.01(-0.08%) |
Jan 12, 2011 | 9.250 | 9.285 | 8.994 | 9.054 | 11,896,015 | -0.14(-1.52%) |
Jan 11, 2011 | 9.117 | 9.278 | 9.047 | 9.194 | 11,463,786 | +0.12(+1.31%) |
Jan 10, 2011 | 9.026 | 9.096 | 8.963 | 9.075 | 6,627,059 | -0.01(-0.15%) |
Jan 07, 2011 | 9.089 | 9.215 | 8.959 | 9.089 | 15,712,161 | +0.00(+0.00%) |
Jan 06, 2011 | 8.914 | 9.096 | 8.837 | 9.089 | 18,945,216 | +0.15(+1.72%) |
Jan 05, 2011 | 8.753 | 8.991 | 8.718 | 8.935 | 12,955,499 | +0.12(+1.35%) |
Jan 04, 2011 | 8.760 | 8.816 | 8.669 | 8.816 | 8,055,399 | +0.04(+0.48%) |
Jan 03, 2011 | 8.634 | 8.872 | 8.557 | 8.774 | 14,740,458 | +0.25(+2.96%) |
Dec 31, 2010 | 8.508 | 8.585 | 8.501 | 8.522 | 3,103,368 | -0.01(-0.16%) |
Dec 30, 2010 | 8.480 | 8.585 | 8.466 | 8.536 | 3,768,578 | +0.03(+0.41%) |
Dec 29, 2010 | 8.480 | 8.515 | 8.459 | 8.501 | 2,598,361 | +0.04(+0.50%) |
Dec 28, 2010 | 8.522 | 8.536 | 8.424 | 8.459 | 3,545,971 | -0.06(-0.66%) |
Dec 27, 2010 | 8.501 | 8.543 | 8.466 | 8.515 | 3,452,295 | -0.04(-0.49%) |
Dec 23, 2010 | 8.641 | 8.683 | 8.557 | 8.557 | 11,806,544 | -0.09(-1.05%) |
Dec 22, 2010 | 8.452 | 8.714 | 8.431 | 8.648 | 12,795,160 | +0.17(+1.98%) |
Dec 21, 2010 | 8.228 | 8.592 | 8.221 | 8.480 | 18,602,110 | +0.25(+3.06%) |
Dec 20, 2010 | 8.067 | 8.228 | 8.057 | 8.228 | 7,587,911 | +0.22(+2.80%) |
Dec 17, 2010 | 7.920 | 8.032 | 7.892 | 8.004 | 12,775,528 | +0.09(+1.15%) |
Dec 16, 2010 | 7.829 | 7.920 | 7.759 | 7.913 | 3,890,641 | +0.08(+1.07%) |
Dec 15, 2010 | 7.871 | 7.962 | 7.801 | 7.829 | 4,845,395 | -0.08(-1.06%) |
Dec 14, 2010 | 7.976 | 8.018 | 7.864 | 7.913 | 4,713,355 | -0.06(-0.70%) |
Dec 13, 2010 | 8.018 | 8.018 | 7.941 | 7.969 | 3,379,318 | +0.00(+0.00%) |
Dec 10, 2010 | 7.941 | 8.011 | 7.913 | 7.969 | 3,075,679 | +0.03(+0.35%) |
Dec 09, 2010 | 8.004 | 8.057 | 7.927 | 7.941 | 5,316,409 | +0.00(+0.00%) |
Dec 08, 2010 | 8.018 | 8.074 | 7.885 | 7.941 | 4,163,060 | -0.06(-0.70%) |
Dec 07, 2010 | 8.130 | 8.185 | 7.976 | 7.997 | 9,201,249 | -0.04(-0.52%) |
Dec 06, 2010 | 7.948 | 8.095 | 7.892 | 8.039 | 9,864,521 | +0.06(+0.79%) |
Dec 03, 2010 | 7.808 | 7.997 | 7.808 | 7.976 | 9,110,854 | +0.09(+1.15%) |
Dec 02, 2010 | 7.661 | 7.906 | 7.633 | 7.885 | 12,901,036 | +0.24(+3.21%) |
Dec 01, 2010 | 7.661 | 7.696 | 7.605 | 7.640 | 7,161,076 | +0.08(+1.02%) |
Nov 30, 2010 | 7.500 | 7.591 | 7.486 | 7.563 | 7,264,013 | -0.03(-0.46%) |
Nov 29, 2010 | 7.577 | 7.633 | 7.486 | 7.598 | 8,087,157 | -0.05(-0.64%) |
Nov 26, 2010 | 7.591 | 7.766 | 7.563 | 7.647 | 5,162,690 | +0.02(+0.28%) |
Nov 24, 2010 | 7.654 | 7.626 | 7.626 | 7.626 | 12,519,520 | +0.01(+0.09%) |
Nov 23, 2010 | 7.773 | 7.790 | 7.605 | 7.619 | 8,887,505 | -0.27(-3.37%) |
Nov 22, 2010 | 7.843 | 7.927 | 7.703 | 7.885 | 7,697,744 | +0.01(+0.18%) |
Nov 19, 2010 | 8.004 | 8.018 | 7.829 | 7.871 | 9,661,485 | -0.15(-1.92%) |
Nov 18, 2010 | 8.123 | 8.144 | 8.018 | 8.025 | 9,400,821 | -0.03(-0.35%) |
Nov 17, 2010 | 7.990 | 8.137 | 7.941 | 8.053 | 8,211,764 | +0.03(+0.35%) |
Nov 16, 2010 | 8.046 | 8.074 | 7.850 | 8.025 | 11,592,011 | -0.06(-0.78%) |
Nov 15, 2010 | 8.060 | 8.186 | 8.060 | 8.088 | 7,223,874 | +0.07(+0.87%) |
Nov 12, 2010 | 8.137 | 8.158 | 7.988 | 8.018 | 6,736,455 | -0.17(-2.05%) |
Nov 11, 2010 | 8.109 | 8.207 | 8.060 | 8.186 | 5,433,206 | +0.00(+0.00%) |
Nov 10, 2010 | 8.137 | 8.193 | 8.053 | 8.186 | 6,919,755 | +0.01(+0.17%) |
Nov 09, 2010 | 8.235 | 8.305 | 8.130 | 8.172 | 8,914,111 | -0.06(-0.68%) |
Nov 08, 2010 | 8.221 | 8.249 | 8.123 | 8.228 | 8,611,047 | +0.00(+0.00%) |
Nov 05, 2010 | 8.347 | 8.375 | 8.193 | 8.228 | 6,421,897 | -0.13(-1.59%) |
Nov 04, 2010 | 8.368 | 8.473 | 8.305 | 8.361 | 10,256,133 | +0.03(+0.42%) |
Nov 03, 2010 | 8.368 | 8.417 | 8.186 | 8.326 | 5,211,747 | -0.04(-0.50%) |
Nov 02, 2010 | 8.396 | 8.410 | 8.319 | 8.368 | 6,965,424 | +0.09(+1.10%) |
Nov 01, 2010 | 8.438 | 8.494 | 8.207 | 8.277 | 6,506,319 | -0.08(-0.92%) |
Oct 29, 2010 | 8.354 | 8.473 | 8.326 | 8.354 | 5,997,035 | -0.01(-0.17%) |
Oct 28, 2010 | 8.382 | 8.452 | 8.319 | 8.368 | 4,024,917 | +0.06(+0.76%) |
Oct 27, 2010 | 8.361 | 8.382 | 8.158 | 8.305 | 8,542,001 | -0.31(-3.65%) |
Oct 25, 2010 | 8.718 | 8.739 | 8.571 | 8.620 | 5,878,176 | +0.01(+0.08%) |
Oct 22, 2010 | 8.543 | 8.648 | 8.522 | 8.613 | 5,297,846 | +0.09(+1.07%) |
Oct 21, 2010 | 8.606 | 8.683 | 8.431 | 8.522 | 9,546,576 | -0.05(-0.57%) |
Oct 20, 2010 | 8.536 | 8.655 | 8.515 | 8.571 | 8,447,563 | +0.05(+0.57%) |
Oct 19, 2010 | 8.571 | 8.662 | 8.466 | 8.522 | 7,859,948 | -0.20(-2.25%) |
Oct 18, 2010 | 8.634 | 8.760 | 8.592 | 8.718 | 6,578,553 | +0.10(+1.14%) |
Oct 15, 2010 | 8.711 | 8.739 | 8.543 | 8.620 | 6,642,016 | +0.03(+0.33%) |
Oct 14, 2010 | 8.739 | 8.774 | 8.571 | 8.592 | 7,313,923 | -0.17(-1.92%) |
Oct 13, 2010 | 8.662 | 8.767 | 8.613 | 8.760 | 8,364,105 | +0.15(+1.79%) |
Oct 12, 2010 | 8.564 | 8.634 | 8.480 | 8.606 | 7,377,883 | +0.06(+0.65%) |
Oct 11, 2010 | 8.424 | 8.683 | 8.396 | 8.550 | 9,163,764 | +0.17(+2.09%) |
Oct 08, 2010 | 8.375 | 8.424 | 8.235 | 8.375 | 5,116,232 | +0.12(+1.44%) |
Oct 07, 2010 | 8.256 | 8.277 | 8.179 | 8.256 | 5,611,154 | +0.03(+0.43%) |
Oct 06, 2010 | 8.137 | 8.235 | 8.102 | 8.221 | 5,320,509 | +0.05(+0.60%) |
Oct 05, 2010 | 8.081 | 8.207 | 8.053 | 8.172 | 4,360,311 | +0.22(+2.73%) |
Oct 04, 2010 | 8.046 | 8.116 | 7.906 | 7.955 | 3,959,569 | -0.12(-1.47%) |
Oct 01, 2010 | 8.074 | 8.095 | 7.959 | 8.074 | 5,669,205 | +0.13(+1.64%) |
Sep 30, 2010 | 7.939 | 8.095 | 7.843 | 7.944 | 49,452 | -0.03(-0.32%) |
Sep 29, 2010 | 7.955 | 8.046 | 7.843 | 7.969 | 8,348,912 | -0.06(-0.78%) |
Sep 28, 2010 | 8.004 | 8.046 | 7.871 | 8.032 | 7,213,451 | +0.06(+0.79%) |
Sep 27, 2010 | 7.941 | 8.046 | 7.927 | 7.969 | 5,746,892 | +0.03(+0.35%) |
Sep 24, 2010 | 7.864 | 7.948 | 7.808 | 7.941 | 4,410,628 | +0.18(+2.34%) |
Sep 23, 2010 | 7.759 | 7.815 | 7.710 | 7.759 | 787 | -0.11(-1.42%) |
Sep 22, 2010 | 7.913 | 8.004 | 7.791 | 7.871 | 5,956,895 | -0.09(-1.14%) |
Sep 21, 2010 | 7.948 | 8.074 | 7.843 | 7.962 | 10,002,141 | +0.00(+0.00%) |
Sep 20, 2010 | 7.612 | 7.983 | 7.612 | 7.962 | 7,604,794 | +0.35(+4.60%) |
Sep 17, 2010 | 7.612 | 7.724 | 7.542 | 7.612 | 6,185,253 | -0.07(-0.91%) |
Sep 15, 2010 | 7.682 | 7.808 | 7.612 | 7.682 | 6,590,239 | -0.15(-1.88%) |
Sep 14, 2010 | 7.766 | 7.899 | 7.710 | 7.829 | 4,974,573 | +0.02(+0.27%) |
Sep 13, 2010 | 7.815 | 7.843 | 7.745 | 7.808 | 6,217,701 | +0.08(+1.00%) |
Sep 10, 2010 | 7.752 | 7.780 | 7.696 | 7.731 | 3,364,942 | -0.04(-0.54%) |
Sep 09, 2010 | 7.801 | 7.829 | 7.668 | 7.773 | 4,121,126 | +0.06(+0.82%) |
Sep 08, 2010 | 7.738 | 7.864 | 7.675 | 7.710 | 5,514,601 | +0.01(+0.18%) |
Sep 07, 2010 | 7.710 | 7.731 | 7.591 | 7.696 | 1,020 | -0.10(-1.26%) |
Sep 03, 2010 | 7.661 | 7.801 | 7.633 | 7.794 | 5,126,334 | +0.15(+1.92%) |
Sep 02, 2010 | 7.486 | 7.647 | 7.388 | 7.647 | 644 | +0.19(+2.53%) |
Sep 01, 2010 | 7.249 | 7.472 | 7.200 | 7.458 | 7,788,668 | +0.27(+3.80%) |
Aug 31, 2010 | 7.172 | 7.340 | 7.144 | 7.186 | 284,013 | -0.09(-1.25%) |
Aug 30, 2010 | 7.395 | 7.437 | 7.270 | 7.277 | 4,538,745 | -0.14(-1.89%) |
Aug 27, 2010 | 7.388 | 7.437 | 7.200 | 7.416 | 6,263,560 | +0.02(+0.33%) |
Aug 26, 2010 | 7.374 | 7.430 | 7.238 | 7.392 | 571 | +0.09(+1.29%) |
Aug 25, 2010 | 7.179 | 7.341 | 7.088 | 7.298 | 95,119 | +0.11(+1.56%) |
Aug 24, 2010 | 7.214 | 7.319 | 7.144 | 7.186 | 1,276 | -0.13(-1.82%) |
Aug 23, 2010 | 7.326 | 7.437 | 7.291 | 7.319 | 4,672,933 | +0.04(+0.58%) |
Aug 20, 2010 | 7.347 | 7.374 | 7.256 | 7.277 | 7,251,449 | -0.13(-1.70%) |
Aug 19, 2010 | 7.591 | 7.591 | 7.388 | 7.402 | 1,276 | -0.22(-2.94%) |
Aug 18, 2010 | 7.626 | 7.731 | 7.570 | 7.626 | 6,096,777 | -0.02(-0.27%) |
Aug 17, 2010 | 7.535 | 7.724 | 7.437 | 7.647 | 6,776,317 | +0.19(+2.53%) |
Aug 16, 2010 | 7.374 | 7.535 | 7.228 | 7.458 | 6,439,950 | +0.03(+0.38%) |
Aug 13, 2010 | 7.430 | 7.661 | 7.354 | 7.430 | 6,257,305 | +0.02(+0.28%) |
Aug 12, 2010 | 7.333 | 7.521 | 7.207 | 7.409 | 6,441,309 | -0.01(-0.19%) |
Aug 11, 2010 | 7.668 | 7.703 | 7.415 | 7.423 | 1,277 | -0.38(-4.93%) |
Aug 10, 2010 | 7.647 | 7.976 | 7.633 | 7.808 | 13,379,808 | +0.06(+0.81%) |
Aug 09, 2010 | 7.486 | 7.794 | 7.458 | 7.745 | 12,928,411 | +0.29(+3.94%) |
Aug 06, 2010 | 7.451 | 7.493 | 7.018 | 7.451 | 11,345,585 | -0.01(-0.19%) |
Aug 05, 2010 | 7.312 | 7.514 | 7.298 | 7.465 | 5,791,503 | +0.09(+1.23%) |
Aug 04, 2010 | 7.305 | 7.416 | 7.228 | 7.374 | 4,742,236 | +0.06(+0.86%) |
Aug 03, 2010 | 7.479 | 7.521 | 7.289 | 7.312 | 7,163,871 | -0.22(-2.88%) |
Aug 02, 2010 | 7.319 | 7.549 | 7.319 | 7.528 | 7,807,749 | +0.31(+4.36%) |
Jul 30, 2010 | 7.214 | 7.256 | 7.081 | 7.214 | 5,907,605 | -0.02(-0.29%) |
Jul 29, 2010 | 7.458 | 7.472 | 7.186 | 7.235 | 6,133,577 | -0.15(-1.99%) |
Jul 28, 2010 | 7.381 | 7.479 | 7.340 | 7.381 | 764 | -0.11(-1.49%) |
Jul 27, 2010 | 7.493 | 7.493 | 7.298 | 7.493 | 1,021 | +0.17(+2.29%) |
Jul 26, 2010 | 7.298 | 7.347 | 7.249 | 7.326 | 5,952,868 | +0.01(+0.10%) |
Jul 23, 2010 | 7.270 | 7.340 | 7.179 | 7.319 | 8,481,612 | +0.05(+0.67%) |
Jul 22, 2010 | 7.109 | 7.298 | 7.074 | 7.270 | 7,843,747 | +0.25(+3.59%) |
Jul 21, 2010 | 7.193 | 7.228 | 6.969 | 7.018 | 7,132,285 | -0.15(-2.15%) |
Jul 20, 2010 | 7.172 | 7.207 | 6.920 | 7.172 | 5,789,050 | +0.13(+1.79%) |
Jul 19, 2010 | 7.053 | 7.095 | 6.976 | 7.046 | 4,517,949 | +0.06(+0.90%) |
Jul 16, 2010 | 6.983 | 7.095 | 6.934 | 6.983 | 10,816,264 | -0.15(-2.16%) |
Jul 15, 2010 | 7.116 | 7.158 | 6.997 | 7.137 | 7,409,714 | -0.01(-0.10%) |
Jul 14, 2010 | 7.109 | 7.270 | 7.067 | 7.144 | 8,413,724 | -0.01(-0.20%) |
Jul 13, 2010 | 7.284 | 7.319 | 7.109 | 7.158 | 285 | -0.01(-0.20%) |
Jul 12, 2010 | 7.116 | 7.193 | 7.046 | 7.172 | 9,210,706 | +0.01(+0.20%) |
Jul 09, 2010 | 7.158 | 7.182 | 6.766 | 7.158 | 18,462,622 | +0.31(+4.49%) |
Jul 08, 2010 | 7.039 | 7.039 | 6.752 | 6.850 | 11,582,299 | -0.05(-0.71%) |
Jul 07, 2010 | 6.297 | 6.941 | 6.262 | 6.899 | 25,238,356 | +0.67(+10.79%) |
Jul 06, 2010 | 6.479 | 6.570 | 6.171 | 6.227 | 6,333 | -0.15(-2.41%) |
Jul 02, 2010 | 6.381 | 6.542 | 6.325 | 6.381 | 6,960,244 | +0.02(+0.33%) |
Jul 01, 2010 | 6.360 | 6.454 | 6.290 | 6.360 | 11,678,202 | -0.10(-1.62%) |
Jun 30, 2010 | 6.465 | 6.636 | 6.402 | 6.465 | 3,087 | -0.01(-0.11%) |
Jun 29, 2010 | 6.738 | 6.759 | 6.451 | 6.472 | 12,030,512 | -0.43(-6.19%) |
Jun 25, 2010 | 6.899 | 6.976 | 6.752 | 6.899 | 23,094,268 | +0.13(+1.86%) |
Jun 24, 2010 | 6.983 | 7.039 | 6.759 | 6.773 | 12,887,697 | -0.24(-3.39%) |
Jun 23, 2010 | 7.116 | 7.137 | 6.934 | 7.011 | 7,785,577 | -0.10(-1.47%) |
Jun 22, 2010 | 7.381 | 7.409 | 7.095 | 7.116 | 10,229,745 | -0.26(-3.51%) |
Jun 21, 2010 | 7.465 | 7.570 | 7.291 | 7.374 | 8,687,454 | +0.02(+0.29%) |
Jun 18, 2010 | 7.354 | 7.423 | 7.315 | 7.354 | 13,587,144 | -0.06(-0.85%) |
Jun 17, 2010 | 7.528 | 7.528 | 7.263 | 7.416 | 9,396,752 | -0.03(-0.47%) |
Jun 16, 2010 | 7.374 | 7.521 | 7.340 | 7.451 | 8,503,746 | -0.07(-0.93%) |
Jun 15, 2010 | 7.354 | 7.542 | 7.298 | 7.521 | 8,612,907 | +0.26(+3.56%) |
Jun 14, 2010 | 7.340 | 7.444 | 7.249 | 7.263 | 9,984,129 | +0.00(+0.00%) |
Jun 11, 2010 | 7.144 | 7.280 | 7.137 | 7.263 | 9,112,685 | +0.01(+0.19%) |
Jun 10, 2010 | 7.032 | 7.305 | 7.025 | 7.249 | 15,503,290 | +0.39(+5.71%) |
Jun 09, 2010 | 6.843 | 7.095 | 6.829 | 6.857 | 13,181,006 | +0.07(+1.03%) |
Jun 08, 2010 | 6.752 | 6.843 | 6.619 | 6.787 | 10,662,763 | +0.06(+0.94%) |
Jun 07, 2010 | 6.724 | 6.941 | 6.710 | 6.724 | 11,653,254 | +0.01(+0.10%) |
Jun 04, 2010 | 6.717 | 6.993 | 6.682 | 6.717 | 13,650,540 | -0.27(-3.90%) |
Jun 03, 2010 | 6.871 | 7.025 | 6.773 | 6.990 | 12,067,621 | +0.10(+1.42%) |
Jun 02, 2010 | 6.731 | 6.892 | 6.654 | 6.892 | 15,462,621 | +0.27(+4.01%) |