Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.497 | 7.497 | 7.431 | 7.478 | 637,137 | -0.01(-0.19%) |
Apr 28, 2011 | 7.500 | 7.512 | 7.452 | 7.493 | 1,004,047 | -0.06(-0.82%) |
Apr 27, 2011 | 7.597 | 7.607 | 7.509 | 7.554 | 924,232 | -0.08(-1.00%) |
Apr 26, 2011 | 7.585 | 7.699 | 7.585 | 7.630 | 518,007 | +0.06(+0.82%) |
Apr 25, 2011 | 7.594 | 7.613 | 7.562 | 7.569 | 559,998 | -0.14(-1.76%) |
Apr 21, 2011 | 7.626 | 7.704 | 7.609 | 7.704 | 676,209 | +0.08(+1.09%) |
Apr 20, 2011 | 7.642 | 7.680 | 7.554 | 7.621 | 1,284,287 | +0.10(+1.29%) |
Apr 19, 2011 | 7.474 | 7.524 | 7.424 | 7.524 | 996,391 | +0.09(+1.28%) |
Apr 18, 2011 | 7.535 | 7.538 | 7.393 | 7.429 | 990,029 | -0.22(-2.89%) |
Apr 15, 2011 | 7.687 | 7.692 | 7.583 | 7.649 | 829,535 | -0.09(-1.13%) |
Apr 14, 2011 | 7.673 | 7.751 | 7.656 | 7.737 | 409,393 | +0.02(+0.28%) |
Apr 13, 2011 | 7.761 | 7.794 | 7.699 | 7.716 | 836,791 | +0.13(+1.66%) |
Apr 12, 2011 | 7.626 | 7.626 | 7.547 | 7.590 | 770,889 | -0.09(-1.24%) |
Apr 11, 2011 | 7.742 | 7.768 | 7.630 | 7.685 | 891,565 | -0.14(-1.85%) |
Apr 08, 2011 | 7.846 | 7.889 | 7.723 | 7.830 | 1,099,974 | -0.02(-0.24%) |
Apr 07, 2011 | 7.901 | 7.927 | 7.796 | 7.849 | 1,270,408 | -0.04(-0.54%) |
Apr 06, 2011 | 7.986 | 7.986 | 7.880 | 7.891 | 1,296,484 | -0.00(-0.06%) |
Apr 05, 2011 | 7.977 | 8.043 | 7.877 | 7.896 | 1,721,228 | -0.10(-1.31%) |
Apr 04, 2011 | 7.953 | 8.067 | 7.953 | 8.001 | 2,223,460 | +0.10(+1.32%) |
Apr 01, 2011 | 7.880 | 7.970 | 7.853 | 7.896 | 1,274,436 | +0.08(+0.97%) |
Mar 31, 2011 | 7.761 | 7.951 | 7.754 | 7.820 | 1,505,277 | +0.06(+0.76%) |
Mar 30, 2011 | 7.759 | 7.768 | 7.711 | 7.761 | 839,521 | +0.06(+0.80%) |
Mar 29, 2011 | 7.675 | 7.702 | 7.619 | 7.699 | 1,132,936 | +0.11(+1.41%) |
Mar 28, 2011 | 7.661 | 7.692 | 7.573 | 7.592 | 720,816 | +0.02(+0.25%) |
Mar 25, 2011 | 7.543 | 7.723 | 7.507 | 7.573 | 2,218,080 | +0.12(+1.59%) |
Mar 24, 2011 | 7.310 | 7.476 | 7.289 | 7.455 | 2,179,902 | +0.21(+2.88%) |
Mar 23, 2011 | 7.165 | 7.298 | 7.160 | 7.246 | 1,955,410 | +0.10(+1.39%) |
Mar 22, 2011 | 7.153 | 7.156 | 7.120 | 7.146 | 495,427 | +0.02(+0.27%) |
Mar 21, 2011 | 7.080 | 7.134 | 7.075 | 7.127 | 989,473 | +0.00(+0.03%) |
Mar 18, 2011 | 7.125 | 7.130 | 7.068 | 7.125 | 1,214,613 | +0.00(+0.07%) |
Mar 17, 2011 | 7.149 | 7.175 | 7.101 | 7.120 | 567,700 | +0.05(+0.74%) |
Mar 16, 2011 | 7.144 | 7.187 | 7.032 | 7.068 | 1,885,779 | -0.06(-0.80%) |
Mar 15, 2011 | 7.146 | 7.168 | 7.125 | 7.125 | 1,744,237 | -0.09(-1.18%) |
Mar 14, 2011 | 7.179 | 7.236 | 7.084 | 7.210 | 895,088 | +0.04(+0.56%) |
Mar 11, 2011 | 7.058 | 7.196 | 7.051 | 7.170 | 1,078,060 | +0.03(+0.37%) |
Mar 10, 2011 | 7.160 | 7.177 | 7.099 | 7.144 | 1,237,050 | -0.10(-1.44%) |
Mar 09, 2011 | 7.274 | 7.286 | 7.210 | 7.248 | 1,129,544 | -0.03(-0.39%) |
Mar 08, 2011 | 7.220 | 7.286 | 7.177 | 7.277 | 1,100,906 | +0.14(+2.00%) |
Mar 07, 2011 | 7.144 | 7.165 | 7.080 | 7.134 | 1,796,880 | -0.09(-1.25%) |
Mar 04, 2011 | 7.322 | 7.322 | 7.153 | 7.225 | 2,187,507 | -0.10(-1.39%) |
Mar 03, 2011 | 7.239 | 7.346 | 7.203 | 7.327 | 1,552,421 | +0.18(+2.46%) |
Mar 02, 2011 | 7.047 | 7.189 | 7.047 | 7.151 | 1,127,231 | +0.07(+1.01%) |
Mar 01, 2011 | 7.203 | 7.215 | 7.080 | 7.080 | 2,122,831 | +0.03(+0.47%) |
Feb 28, 2011 | 7.084 | 7.101 | 7.016 | 7.047 | 1,368,905 | +0.02(+0.34%) |
Feb 25, 2011 | 6.994 | 7.070 | 6.959 | 7.023 | 1,539,633 | +0.08(+1.20%) |
Feb 24, 2011 | 6.883 | 6.942 | 6.840 | 6.940 | 2,003,072 | -0.07(-0.95%) |
Feb 23, 2011 | 7.039 | 7.068 | 6.952 | 7.006 | 1,161,617 | -0.02(-0.30%) |
Feb 22, 2011 | 7.144 | 7.210 | 6.954 | 7.028 | 2,110,452 | -0.25(-3.39%) |
Feb 18, 2011 | 7.187 | 7.274 | 7.151 | 7.274 | 963,223 | +0.03(+0.43%) |
Feb 17, 2011 | 7.227 | 7.298 | 7.227 | 7.244 | 1,165,809 | +0.00(+0.00%) |
Feb 16, 2011 | 7.260 | 7.260 | 7.146 | 7.244 | 1,351,348 | +0.03(+0.36%) |
Feb 15, 2011 | 7.239 | 7.298 | 7.210 | 7.217 | 1,584,544 | +0.01(+0.10%) |
Feb 14, 2011 | 7.293 | 7.346 | 7.177 | 7.210 | 2,210,710 | +0.04(+0.60%) |
Feb 11, 2011 | 6.911 | 7.210 | 6.911 | 7.168 | 3,879,738 | +0.28(+4.14%) |
Feb 10, 2011 | 6.906 | 6.916 | 6.797 | 6.883 | 2,717,620 | -0.07(-1.02%) |
Feb 09, 2011 | 7.054 | 7.054 | 6.906 | 6.954 | 2,116,696 | -0.12(-1.68%) |
Feb 08, 2011 | 7.092 | 7.092 | 7.001 | 7.073 | 1,862,264 | -0.06(-0.83%) |
Feb 07, 2011 | 7.084 | 7.158 | 7.077 | 7.132 | 1,462,978 | +0.06(+0.81%) |
Feb 04, 2011 | 7.137 | 7.137 | 7.028 | 7.075 | 1,447,195 | -0.12(-1.71%) |
Feb 03, 2011 | 7.225 | 7.284 | 7.144 | 7.198 | 1,686,812 | +0.08(+1.10%) |
Feb 02, 2011 | 7.153 | 7.156 | 7.082 | 7.120 | 1,378,360 | -0.04(-0.56%) |
Feb 01, 2011 | 7.025 | 7.170 | 6.966 | 7.160 | 2,012,826 | +0.08(+1.07%) |
Jan 31, 2011 | 6.978 | 7.108 | 6.978 | 7.084 | 1,688,965 | +0.11(+1.53%) |
Jan 28, 2011 | 7.170 | 7.170 | 6.878 | 6.978 | 3,781,928 | -0.26(-3.61%) |
Jan 27, 2011 | 7.244 | 7.262 | 7.134 | 7.239 | 2,167,965 | -0.08(-1.07%) |
Jan 26, 2011 | 7.350 | 7.412 | 7.208 | 7.317 | 2,314,761 | -0.04(-0.48%) |
Jan 25, 2011 | 7.384 | 7.386 | 7.191 | 7.353 | 2,880,030 | -0.10(-1.34%) |
Jan 24, 2011 | 7.417 | 7.519 | 7.393 | 7.452 | 1,542,806 | +0.05(+0.61%) |
Jan 21, 2011 | 7.595 | 7.614 | 7.386 | 7.407 | 1,544,116 | -0.13(-1.66%) |
Jan 20, 2011 | 7.642 | 7.654 | 7.528 | 7.533 | 1,391,131 | -0.10(-1.31%) |
Jan 19, 2011 | 7.756 | 7.756 | 7.609 | 7.633 | 1,386,399 | -0.08(-1.02%) |
Jan 18, 2011 | 7.621 | 7.811 | 7.616 | 7.711 | 2,638,689 | +0.15(+2.04%) |
Jan 14, 2011 | 7.609 | 7.647 | 7.538 | 7.557 | 2,680,659 | -0.10(-1.36%) |
Jan 13, 2011 | 7.820 | 7.820 | 7.614 | 7.661 | 2,695,069 | -0.21(-2.65%) |
Jan 12, 2011 | 7.918 | 7.970 | 7.858 | 7.870 | 2,170,502 | +0.05(+0.58%) |
Jan 11, 2011 | 7.827 | 7.889 | 7.773 | 7.825 | 1,886,040 | +0.10(+1.29%) |
Jan 10, 2011 | 7.796 | 7.796 | 7.647 | 7.725 | 2,193,696 | -0.19(-2.34%) |
Jan 07, 2011 | 8.015 | 8.134 | 7.830 | 7.910 | 1,425,377 | -0.14(-1.80%) |
Jan 06, 2011 | 8.136 | 8.188 | 8.022 | 8.055 | 1,544,955 | -0.18(-2.16%) |
Jan 05, 2011 | 8.262 | 8.262 | 8.119 | 8.233 | 1,609,580 | -0.04(-0.52%) |
Jan 04, 2011 | 8.454 | 8.530 | 8.271 | 8.276 | 1,517,205 | -0.11(-1.30%) |
Jan 03, 2011 | 8.371 | 8.556 | 8.366 | 8.385 | 6,037,819 | +0.05(+0.63%) |
Dec 31, 2010 | 8.247 | 8.506 | 8.247 | 8.333 | 1,435,148 | +0.10(+1.18%) |
Dec 30, 2010 | 8.300 | 8.392 | 8.141 | 8.236 | 2,704,368 | +0.01(+0.17%) |
Dec 29, 2010 | 8.271 | 8.319 | 8.081 | 8.221 | 6,811,379 | +0.07(+0.84%) |
Dec 28, 2010 | 8.315 | 8.398 | 8.146 | 8.152 | 17,077,298 | -0.18(-2.11%) |
Dec 27, 2010 | 8.339 | 8.361 | 8.291 | 8.328 | 8,491,191 | -0.07(-0.84%) |
Dec 23, 2010 | 8.313 | 8.424 | 8.296 | 8.398 | 3,534,062 | +0.08(+0.98%) |
Dec 22, 2010 | 8.257 | 8.364 | 8.202 | 8.317 | 6,740,831 | +0.08(+0.99%) |
Dec 21, 2010 | 8.131 | 8.259 | 8.131 | 8.236 | 3,933,130 | +0.15(+1.88%) |
Dec 20, 2010 | 7.975 | 8.110 | 7.825 | 8.084 | 20,192,536 | +0.12(+1.48%) |
Dec 17, 2010 | 8.003 | 8.007 | 7.883 | 7.966 | 921,967 | -0.01(-0.13%) |
Dec 16, 2010 | 7.862 | 7.990 | 7.862 | 7.977 | 1,184,445 | +0.14(+1.83%) |
Dec 15, 2010 | 7.939 | 7.975 | 7.832 | 7.834 | 1,060,717 | -0.23(-2.84%) |
Dec 14, 2010 | 8.073 | 8.097 | 8.011 | 8.063 | 687,785 | +0.07(+0.86%) |
Dec 13, 2010 | 8.035 | 8.052 | 7.975 | 7.994 | 916,892 | +0.06(+0.78%) |
Dec 10, 2010 | 7.894 | 8.035 | 7.894 | 7.932 | 1,046,424 | +0.10(+1.28%) |
Dec 09, 2010 | 7.911 | 7.928 | 7.810 | 7.832 | 1,693,355 | -0.19(-2.35%) |
Dec 08, 2010 | 7.996 | 8.035 | 7.956 | 8.020 | 1,189,071 | -0.14(-1.68%) |
Dec 07, 2010 | 8.167 | 8.221 | 8.135 | 8.157 | 1,311,643 | +0.05(+0.61%) |
Dec 06, 2010 | 8.011 | 8.118 | 8.009 | 8.108 | 968,728 | +0.01(+0.18%) |
Dec 03, 2010 | 7.973 | 8.093 | 7.969 | 8.093 | 1,242,025 | +0.03(+0.32%) |
Dec 02, 2010 | 7.958 | 8.088 | 7.939 | 8.067 | 1,152,842 | +0.15(+1.92%) |
Dec 01, 2010 | 7.860 | 7.949 | 7.742 | 7.915 | 1,556,171 | +0.31(+4.05%) |
Nov 30, 2010 | 7.526 | 7.673 | 7.507 | 7.607 | 1,054,464 | +0.01(+0.08%) |
Nov 29, 2010 | 7.669 | 7.671 | 7.490 | 7.601 | 1,229,710 | +0.03(+0.40%) |
Nov 26, 2010 | 7.635 | 7.635 | 7.543 | 7.571 | 816,119 | -0.19(-2.51%) |
Nov 24, 2010 | 7.682 | 7.766 | 7.766 | 7.766 | 1,022,837 | +0.11(+1.40%) |
Nov 23, 2010 | 7.736 | 7.763 | 7.637 | 7.659 | 1,815,778 | -0.20(-2.56%) |
Nov 22, 2010 | 7.875 | 7.890 | 7.806 | 7.860 | 1,180,002 | +0.01(+0.16%) |
Nov 19, 2010 | 7.860 | 7.862 | 7.774 | 7.847 | 1,277,716 | -0.18(-2.29%) |
Nov 18, 2010 | 7.975 | 8.095 | 7.949 | 8.031 | 893,432 | +0.16(+1.98%) |
Nov 17, 2010 | 7.766 | 7.883 | 7.759 | 7.875 | 922,537 | +0.11(+1.46%) |
Nov 16, 2010 | 8.123 | 8.123 | 7.714 | 7.761 | 3,613,166 | -0.44(-5.42%) |
Nov 15, 2010 | 8.283 | 8.317 | 8.197 | 8.206 | 834,963 | -0.05(-0.60%) |
Nov 12, 2010 | 8.362 | 8.375 | 8.170 | 8.255 | 1,423,365 | -0.24(-2.87%) |
Nov 11, 2010 | 8.542 | 8.542 | 8.454 | 8.499 | 984,471 | -0.14(-1.63%) |
Nov 10, 2010 | 8.619 | 8.659 | 8.574 | 8.640 | 744,223 | +0.00(+0.05%) |
Nov 09, 2010 | 8.693 | 8.723 | 8.587 | 8.636 | 923,000 | -0.04(-0.49%) |
Nov 08, 2010 | 8.736 | 8.753 | 8.623 | 8.678 | 1,215,108 | -0.05(-0.59%) |
Nov 05, 2010 | 8.732 | 8.747 | 8.627 | 8.730 | 1,420,835 | +0.10(+1.19%) |
Nov 04, 2010 | 8.486 | 8.644 | 8.413 | 8.627 | 2,195,165 | +0.27(+3.17%) |
Nov 03, 2010 | 8.358 | 8.362 | 8.268 | 8.362 | 1,052,392 | +0.01(+0.15%) |
Nov 02, 2010 | 8.304 | 8.362 | 8.287 | 8.349 | 768,511 | +0.09(+1.04%) |
Nov 01, 2010 | 8.247 | 8.294 | 8.204 | 8.264 | 971,165 | +0.10(+1.20%) |
Oct 29, 2010 | 8.163 | 8.200 | 8.129 | 8.165 | 505,818 | +0.02(+0.22%) |
Oct 28, 2010 | 8.210 | 8.215 | 8.114 | 8.148 | 622,796 | -0.01(-0.14%) |
Oct 27, 2010 | 8.253 | 8.262 | 8.105 | 8.159 | 1,008,273 | -0.17(-2.05%) |
Oct 25, 2010 | 8.324 | 8.362 | 8.317 | 8.330 | 1,240,832 | +0.09(+1.09%) |
Oct 22, 2010 | 8.317 | 8.323 | 8.240 | 8.240 | 1,275,859 | -0.12(-1.46%) |
Oct 21, 2010 | 8.277 | 8.403 | 8.277 | 8.362 | 1,643,656 | +0.15(+1.85%) |
Oct 20, 2010 | 8.088 | 8.236 | 8.078 | 8.210 | 945,156 | +0.15(+1.80%) |
Oct 19, 2010 | 8.163 | 8.219 | 8.026 | 8.065 | 1,986,033 | -0.22(-2.66%) |
Oct 18, 2010 | 8.253 | 8.289 | 8.240 | 8.285 | 1,378,245 | +0.03(+0.31%) |
Oct 15, 2010 | 8.296 | 8.302 | 8.182 | 8.259 | 722,217 | -0.07(-0.87%) |
Oct 14, 2010 | 8.394 | 8.403 | 8.270 | 8.332 | 953,935 | -0.09(-1.02%) |
Oct 13, 2010 | 8.347 | 8.456 | 8.324 | 8.418 | 1,458,602 | +0.21(+2.50%) |
Oct 12, 2010 | 8.208 | 8.225 | 8.149 | 8.212 | 1,351,445 | -0.02(-0.21%) |
Oct 11, 2010 | 8.274 | 8.317 | 8.214 | 8.229 | 1,559,422 | +0.01(+0.16%) |
Oct 08, 2010 | 8.217 | 8.236 | 8.043 | 8.217 | 1,497,469 | +0.15(+1.80%) |
Oct 07, 2010 | 8.120 | 8.146 | 8.065 | 8.071 | 1,148,516 | -0.05(-0.61%) |
Oct 06, 2010 | 8.123 | 8.127 | 8.069 | 8.120 | 777,346 | +0.00(+0.03%) |
Oct 05, 2010 | 8.001 | 8.125 | 7.932 | 8.118 | 1,805,890 | +0.17(+2.10%) |
Oct 04, 2010 | 7.823 | 7.956 | 7.815 | 7.952 | 1,022,178 | +0.06(+0.81%) |
Oct 01, 2010 | 7.887 | 7.952 | 7.879 | 7.887 | 1,499,849 | +0.11(+1.43%) |
Sep 30, 2010 | 7.766 | 7.825 | 7.718 | 7.776 | 747,282 | +0.01(+0.19%) |
Sep 29, 2010 | 7.751 | 7.813 | 7.721 | 7.761 | 846,619 | -0.01(-0.19%) |
Sep 28, 2010 | 7.753 | 7.785 | 7.704 | 7.776 | 858,644 | +0.01(+0.08%) |
Sep 27, 2010 | 7.785 | 7.802 | 7.734 | 7.770 | 740,846 | -0.02(-0.27%) |
Sep 24, 2010 | 7.759 | 7.810 | 7.729 | 7.791 | 894,747 | +0.21(+2.76%) |
Sep 23, 2010 | 7.623 | 7.659 | 7.537 | 7.582 | 1,161,780 | -0.13(-1.63%) |
Sep 22, 2010 | 7.838 | 7.857 | 7.699 | 7.708 | 1,328,312 | -0.15(-1.87%) |
Sep 21, 2010 | 7.864 | 7.906 | 7.827 | 7.855 | 930,310 | -0.03(-0.38%) |
Sep 20, 2010 | 7.729 | 7.911 | 7.729 | 7.885 | 1,445,046 | +0.20(+2.64%) |
Sep 17, 2010 | 7.682 | 7.682 | 7.550 | 7.682 | 1,323,131 | +0.09(+1.12%) |
Sep 15, 2010 | 7.576 | 7.612 | 7.563 | 7.597 | 624,834 | +0.04(+0.51%) |
Sep 14, 2010 | 7.561 | 7.606 | 7.550 | 7.559 | 913,764 | -0.04(-0.48%) |
Sep 13, 2010 | 7.469 | 7.612 | 7.469 | 7.595 | 2,056,222 | +0.14(+1.83%) |
Sep 10, 2010 | 7.407 | 7.465 | 7.392 | 7.458 | 1,228,322 | +0.10(+1.30%) |
Sep 09, 2010 | 7.386 | 7.411 | 7.345 | 7.362 | 1,350,991 | +0.02(+0.26%) |
Sep 08, 2010 | 7.279 | 7.358 | 7.277 | 7.343 | 1,371,007 | +0.14(+1.95%) |
Sep 07, 2010 | 7.234 | 7.262 | 7.200 | 7.202 | 968,663 | -0.02(-0.32%) |
Sep 03, 2010 | 7.177 | 7.249 | 7.177 | 7.226 | 771,289 | +0.04(+0.50%) |
Sep 02, 2010 | 7.164 | 7.198 | 7.143 | 7.190 | 624,178 | +0.01(+0.15%) |
Sep 01, 2010 | 7.138 | 7.185 | 7.119 | 7.179 | 754,368 | +0.18(+2.59%) |
Aug 31, 2010 | 6.998 | 7.045 | 6.957 | 6.998 | 5,157 | +0.00(+0.06%) |
Aug 30, 2010 | 6.983 | 7.038 | 6.968 | 6.993 | 1,041,328 | -0.09(-1.26%) |
Aug 27, 2010 | 7.083 | 7.083 | 6.919 | 7.083 | 909,272 | +0.09(+1.28%) |
Aug 26, 2010 | 7.004 | 7.062 | 6.991 | 6.993 | 1,265,025 | -0.03(-0.36%) |
Aug 25, 2010 | 6.974 | 7.030 | 6.936 | 7.019 | 883,250 | -0.03(-0.42%) |
Aug 24, 2010 | 7.019 | 7.081 | 7.019 | 7.049 | 1,011,204 | -0.10(-1.43%) |
Aug 23, 2010 | 7.198 | 7.222 | 7.113 | 7.151 | 1,637,351 | -0.03(-0.42%) |
Aug 20, 2010 | 7.134 | 7.196 | 7.119 | 7.181 | 1,463,435 | +0.06(+0.87%) |
Aug 19, 2010 | 7.147 | 7.181 | 7.098 | 7.119 | 1,154,419 | -0.01(-0.09%) |
Aug 18, 2010 | 7.030 | 7.145 | 7.017 | 7.126 | 1,177,754 | +0.08(+1.18%) |
Aug 17, 2010 | 6.968 | 7.057 | 6.944 | 7.043 | 1,016,328 | +0.11(+1.60%) |
Aug 16, 2010 | 6.910 | 6.974 | 6.855 | 6.932 | 432,285 | -0.00(-0.06%) |
Aug 13, 2010 | 6.936 | 6.942 | 6.844 | 6.936 | 659,076 | +0.09(+1.34%) |
Aug 12, 2010 | 6.774 | 6.865 | 6.774 | 6.844 | 1,574,884 | +0.06(+0.85%) |
Aug 11, 2010 | 6.761 | 6.833 | 6.742 | 6.787 | 703 | -0.17(-2.45%) |
Aug 10, 2010 | 6.904 | 6.985 | 6.878 | 6.957 | 735,173 | -0.07(-0.97%) |
Aug 09, 2010 | 7.006 | 7.036 | 6.972 | 7.025 | 422,678 | +0.05(+0.70%) |
Aug 06, 2010 | 6.976 | 6.976 | 6.880 | 6.976 | 545,962 | +0.01(+0.12%) |
Aug 05, 2010 | 6.889 | 7.000 | 6.865 | 6.968 | 845,844 | -0.02(-0.34%) |
Aug 04, 2010 | 6.908 | 7.006 | 6.908 | 6.991 | 543,584 | +0.08(+1.20%) |
Aug 03, 2010 | 6.917 | 6.927 | 6.836 | 6.908 | 1,007,260 | -0.01(-0.12%) |
Aug 02, 2010 | 6.816 | 6.919 | 6.816 | 6.917 | 700,425 | +0.16(+2.34%) |
Jul 30, 2010 | 6.759 | 6.793 | 6.710 | 6.759 | 490,790 | +0.02(+0.25%) |
Jul 29, 2010 | 6.797 | 6.799 | 6.720 | 6.742 | 528,506 | +0.01(+0.16%) |
Jul 28, 2010 | 6.701 | 6.733 | 6.678 | 6.731 | 586,073 | -0.01(-0.19%) |
Jul 27, 2010 | 6.770 | 6.782 | 6.733 | 6.744 | 438,263 | -0.03(-0.38%) |
Jul 26, 2010 | 6.680 | 6.770 | 6.667 | 6.770 | 419,611 | -0.01(-0.15%) |
Jul 23, 2010 | 6.740 | 6.782 | 6.688 | 6.780 | 558,837 | +0.02(+0.31%) |
Jul 22, 2010 | 6.731 | 6.759 | 6.712 | 6.759 | 754,804 | +0.16(+2.46%) |
Jul 21, 2010 | 6.654 | 6.680 | 6.582 | 6.597 | 1,265,292 | -0.05(-0.77%) |
Jul 20, 2010 | 6.541 | 6.648 | 6.486 | 6.648 | 828,350 | +0.07(+1.00%) |
Jul 19, 2010 | 6.578 | 6.637 | 6.541 | 6.582 | 708,593 | +0.02(+0.33%) |
Jul 16, 2010 | 6.561 | 6.601 | 6.524 | 6.561 | 649,994 | -0.08(-1.16%) |
Jul 15, 2010 | 6.588 | 6.654 | 6.552 | 6.637 | 538,366 | -0.02(-0.26%) |
Jul 14, 2010 | 6.659 | 6.674 | 6.601 | 6.654 | 518,542 | -0.04(-0.64%) |
Jul 13, 2010 | 6.695 | 6.744 | 6.646 | 6.697 | 1,406 | +0.07(+1.09%) |
Jul 12, 2010 | 6.610 | 6.682 | 6.610 | 6.624 | 709,633 | -0.02(-0.26%) |
Jul 09, 2010 | 6.642 | 6.654 | 6.561 | 6.642 | 750,308 | +0.07(+1.14%) |
Jul 08, 2010 | 6.573 | 6.580 | 6.497 | 6.567 | 506,591 | +0.01(+0.13%) |
Jul 07, 2010 | 6.379 | 6.567 | 6.379 | 6.558 | 597,898 | +0.12(+1.89%) |
Jul 06, 2010 | 6.475 | 6.520 | 6.407 | 6.437 | 701,555 | +0.01(+0.23%) |
Jul 02, 2010 | 6.422 | 6.452 | 6.364 | 6.422 | 513,207 | -0.03(-0.53%) |
Jul 01, 2010 | 6.426 | 6.477 | 6.351 | 6.456 | 1,129,761 | +0.00(+0.07%) |
Jun 30, 2010 | 6.445 | 6.578 | 6.437 | 6.452 | 1,468,897 | +0.04(+0.70%) |
Jun 29, 2010 | 6.428 | 6.433 | 6.347 | 6.407 | 924,693 | -0.15(-2.25%) |
Jun 25, 2010 | 6.554 | 6.578 | 6.479 | 6.554 | 590,588 | +0.08(+1.22%) |
Jun 24, 2010 | 6.507 | 6.507 | 6.418 | 6.475 | 700,092 | -0.04(-0.69%) |
Jun 23, 2010 | 6.482 | 6.560 | 6.482 | 6.520 | 527,451 | +0.00(+0.07%) |
Jun 22, 2010 | 6.556 | 6.597 | 6.484 | 6.516 | 803,261 | -0.10(-1.55%) |
Jun 21, 2010 | 6.603 | 6.665 | 6.578 | 6.618 | 1,133,733 | +0.12(+1.84%) |
Jun 18, 2010 | 6.499 | 6.524 | 6.458 | 6.499 | 346,164 | +0.03(+0.40%) |
Jun 17, 2010 | 6.518 | 6.518 | 6.437 | 6.473 | 467,356 | -0.03(-0.49%) |
Jun 16, 2010 | 6.422 | 6.505 | 6.388 | 6.505 | 518,453 | -0.02(-0.26%) |
Jun 15, 2010 | 6.426 | 6.531 | 6.426 | 6.522 | 524,642 | +0.12(+1.93%) |
Jun 14, 2010 | 6.401 | 6.473 | 6.356 | 6.398 | 1,638,181 | +0.08(+1.28%) |
Jun 11, 2010 | 6.288 | 6.330 | 6.194 | 6.317 | 660,224 | +0.02(+0.30%) |
Jun 10, 2010 | 6.196 | 6.311 | 6.196 | 6.298 | 824,234 | +0.20(+3.32%) |
Jun 09, 2010 | 6.125 | 6.226 | 6.049 | 6.096 | 714,674 | -0.01(-0.14%) |
Jun 08, 2010 | 6.017 | 6.115 | 5.985 | 6.104 | 657,041 | +0.07(+1.17%) |
Jun 07, 2010 | 6.076 | 6.198 | 6.002 | 6.034 | 1,373,000 | -0.08(-1.33%) |
Jun 04, 2010 | 6.115 | 6.215 | 6.096 | 6.115 | 1,101,221 | -0.14(-2.28%) |
Jun 03, 2010 | 6.270 | 6.332 | 6.202 | 6.258 | 774,979 | +0.00(+0.00%) |
Jun 02, 2010 | 6.110 | 6.275 | 6.093 | 6.258 | 1,238,801 | +0.21(+3.49%) |
Jun 01, 2010 | 6.002 | 6.142 | 6.002 | 6.046 | 872,879 | -0.06(-1.01%) |
May 28, 2010 | 6.108 | 6.166 | 6.100 | 6.108 | 1,256,135 | +0.03(+0.42%) |
May 27, 2010 | 5.968 | 6.117 | 5.968 | 6.083 | 955,643 | +0.23(+3.90%) |
May 26, 2010 | 5.983 | 5.983 | 5.823 | 5.855 | 1,747,530 | -0.01(-0.11%) |
May 25, 2010 | 5.727 | 5.861 | 5.675 | 5.861 | 1,527,955 | -0.13(-2.10%) |
May 24, 2010 | 6.015 | 6.089 | 5.987 | 5.987 | 711,645 | -0.08(-1.34%) |
May 21, 2010 | 5.867 | 6.068 | 5.844 | 6.068 | 1,198,450 | +0.14(+2.34%) |
May 20, 2010 | 5.914 | 6.006 | 5.887 | 5.929 | 1,742,879 | -0.22(-3.51%) |
May 19, 2010 | 6.209 | 6.302 | 6.078 | 6.145 | 1,582,475 | -0.17(-2.67%) |
May 18, 2010 | 6.428 | 6.505 | 6.292 | 6.313 | 592,440 | -0.10(-1.60%) |
May 17, 2010 | 6.441 | 6.473 | 6.277 | 6.415 | 885,665 | -0.07(-1.05%) |
May 14, 2010 | 6.484 | 6.501 | 6.375 | 6.484 | 1,551,085 | -0.10(-1.52%) |
May 13, 2010 | 6.646 | 6.659 | 6.558 | 6.584 | 548,475 | -0.06(-0.93%) |
May 12, 2010 | 6.548 | 6.665 | 6.548 | 6.646 | 398,348 | +0.06(+0.91%) |
May 11, 2010 | 6.650 | 6.684 | 6.580 | 6.586 | 966,253 | -0.06(-0.87%) |
May 10, 2010 | 6.569 | 6.654 | 6.566 | 6.644 | 1,569,905 | +0.40(+6.35%) |
May 07, 2010 | 6.379 | 6.379 | 6.192 | 6.247 | 2,585,891 | -0.11(-1.74%) |
May 06, 2010 | 6.488 | 6.509 | 5.865 | 6.358 | 937 | -0.09(-1.42%) |
May 05, 2010 | 6.473 | 6.591 | 6.437 | 6.450 | 2,113,054 | -0.09(-1.31%) |
May 04, 2010 | 6.755 | 6.812 | 6.518 | 6.535 | 2,176,009 | -0.38(-5.52%) |