Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.429 | 8.475 | 8.423 | 8.438 | 81,761 | +0.06(+0.66%) |
May 23, 2011 | 8.452 | 8.452 | 8.331 | 8.382 | 85,836 | -0.14(-1.69%) |
May 20, 2011 | 8.582 | 8.582 | 8.466 | 8.526 | 67,167 | -0.05(-0.60%) |
May 19, 2011 | 8.610 | 8.610 | 8.489 | 8.577 | 79,413 | +0.02(+0.27%) |
May 18, 2011 | 8.484 | 8.554 | 8.447 | 8.554 | 120,101 | +0.09(+1.10%) |
May 17, 2011 | 8.466 | 8.482 | 8.396 | 8.461 | 108,333 | -0.05(-0.60%) |
May 16, 2011 | 8.545 | 8.563 | 8.494 | 8.512 | 62,758 | -0.03(-0.38%) |
May 13, 2011 | 8.684 | 8.684 | 8.512 | 8.545 | 117,494 | -0.10(-1.13%) |
May 12, 2011 | 8.549 | 8.656 | 8.471 | 8.642 | 197,151 | +0.09(+1.09%) |
May 11, 2011 | 8.684 | 8.684 | 8.494 | 8.549 | 189,664 | -0.16(-1.86%) |
May 10, 2011 | 8.652 | 8.712 | 8.601 | 8.712 | 116,733 | +0.11(+1.24%) |
May 09, 2011 | 8.540 | 8.605 | 8.531 | 8.605 | 104,563 | +0.06(+0.76%) |
May 06, 2011 | 8.628 | 8.661 | 8.489 | 8.540 | 128,534 | +0.01(+0.11%) |
May 05, 2011 | 8.610 | 8.610 | 8.215 | 8.531 | 256,881 | -0.13(-1.45%) |
May 04, 2011 | 8.735 | 8.758 | 8.633 | 8.656 | 112,172 | -0.07(-0.85%) |
May 03, 2011 | 8.777 | 8.823 | 8.703 | 8.730 | 113,536 | -0.09(-1.05%) |
May 02, 2011 | 8.828 | 8.828 | 8.800 | 8.823 | 183,315 | -0.01(-0.16%) |
Apr 29, 2011 | 8.833 | 8.870 | 8.795 | 8.837 | 159,845 | -0.02(-0.21%) |
Apr 28, 2011 | 8.730 | 8.874 | 8.730 | 8.856 | 131,587 | +0.12(+1.33%) |
Apr 27, 2011 | 8.656 | 8.749 | 8.610 | 8.740 | 198,480 | +0.09(+1.05%) |
Apr 26, 2011 | 8.601 | 8.656 | 8.568 | 8.649 | 143,896 | +0.06(+0.73%) |
Apr 25, 2011 | 8.628 | 8.628 | 8.559 | 8.587 | 92,540 | -0.04(-0.43%) |
Apr 21, 2011 | 8.531 | 8.633 | 8.531 | 8.624 | 68,709 | +0.11(+1.31%) |
Apr 20, 2011 | 8.480 | 8.526 | 8.471 | 8.512 | 147,328 | +0.16(+1.89%) |
Apr 19, 2011 | 8.345 | 8.373 | 8.290 | 8.355 | 116,262 | +0.01(+0.11%) |
Apr 18, 2011 | 8.299 | 8.359 | 8.252 | 8.345 | 77,560 | -0.08(-0.99%) |
Apr 15, 2011 | 8.452 | 8.452 | 8.371 | 8.429 | 59,236 | +0.00(+0.06%) |
Apr 14, 2011 | 8.341 | 8.424 | 8.299 | 8.424 | 102,910 | +0.03(+0.39%) |
Apr 13, 2011 | 8.392 | 8.461 | 8.350 | 8.392 | 115,103 | +0.00(+0.06%) |
Apr 12, 2011 | 8.406 | 8.429 | 8.311 | 8.387 | 143,646 | -0.10(-1.19%) |
Apr 11, 2011 | 8.503 | 8.573 | 8.433 | 8.488 | 72,506 | -0.03(-0.40%) |
Apr 08, 2011 | 8.512 | 8.557 | 8.494 | 8.522 | 91,717 | +0.00(+0.05%) |
Apr 07, 2011 | 8.517 | 8.549 | 8.475 | 8.517 | 66,583 | -0.05(-0.60%) |
Apr 06, 2011 | 8.619 | 8.652 | 8.484 | 8.568 | 164,344 | -0.04(-0.43%) |
Apr 05, 2011 | 8.549 | 8.614 | 8.536 | 8.605 | 87,691 | +0.05(+0.60%) |
Apr 04, 2011 | 8.563 | 8.596 | 8.545 | 8.554 | 105,457 | -0.03(-0.38%) |
Apr 01, 2011 | 8.475 | 8.684 | 8.439 | 8.587 | 137,665 | +0.13(+1.54%) |
Mar 31, 2011 | 8.466 | 8.480 | 8.396 | 8.457 | 95,975 | -0.02(-0.22%) |
Mar 30, 2011 | 8.266 | 8.475 | 8.266 | 8.475 | 207,822 | +0.22(+2.64%) |
Mar 29, 2011 | 8.234 | 8.285 | 8.199 | 8.257 | 73,206 | +0.02(+0.23%) |
Mar 28, 2011 | 8.262 | 8.262 | 8.206 | 8.239 | 135,191 | +0.01(+0.17%) |
Mar 25, 2011 | 8.146 | 8.225 | 8.141 | 8.225 | 251,621 | +0.06(+0.74%) |
Mar 24, 2011 | 8.076 | 8.174 | 8.076 | 8.164 | 74,964 | +0.07(+0.92%) |
Mar 23, 2011 | 8.044 | 8.095 | 7.988 | 8.090 | 118,354 | +0.04(+0.52%) |
Mar 22, 2011 | 8.044 | 8.053 | 8.002 | 8.048 | 101,034 | +0.01(+0.12%) |
Mar 21, 2011 | 8.016 | 8.039 | 8.009 | 8.039 | 101,744 | +0.18(+2.34%) |
Mar 18, 2011 | 7.924 | 7.924 | 7.814 | 7.855 | 121,832 | +0.06(+0.71%) |
Mar 17, 2011 | 7.805 | 7.864 | 7.750 | 7.800 | 241,582 | +0.15(+1.98%) |
Mar 16, 2011 | 7.869 | 7.869 | 7.543 | 7.648 | 161,480 | -0.23(-2.92%) |
Mar 15, 2011 | 7.820 | 8.025 | 7.786 | 7.878 | 181,018 | -0.15(-1.83%) |
Mar 14, 2011 | 8.094 | 8.094 | 7.931 | 8.025 | 84,281 | -0.09(-1.13%) |
Mar 11, 2011 | 8.099 | 8.145 | 8.044 | 8.117 | 93,641 | -0.02(-0.23%) |
Mar 10, 2011 | 8.186 | 8.191 | 8.034 | 8.135 | 106,820 | -0.09(-1.12%) |
Mar 09, 2011 | 8.241 | 8.252 | 8.210 | 8.227 | 103,573 | -0.05(-0.61%) |
Mar 08, 2011 | 8.200 | 8.278 | 8.145 | 8.278 | 150,537 | +0.06(+0.78%) |
Mar 07, 2011 | 8.227 | 8.247 | 8.140 | 8.213 | 114,372 | -0.03(-0.39%) |
Mar 04, 2011 | 8.250 | 8.255 | 8.158 | 8.246 | 99,759 | -0.05(-0.55%) |
Mar 03, 2011 | 8.181 | 8.292 | 8.131 | 8.292 | 171,085 | +0.12(+1.52%) |
Mar 02, 2011 | 8.048 | 8.168 | 8.048 | 8.168 | 151,839 | +0.10(+1.20%) |
Mar 01, 2011 | 8.168 | 8.181 | 8.071 | 8.071 | 70,150 | -0.08(-0.96%) |
Feb 28, 2011 | 8.099 | 8.168 | 8.099 | 8.149 | 109,720 | +0.03(+0.34%) |
Feb 25, 2011 | 7.979 | 8.122 | 7.979 | 8.122 | 69,517 | +0.15(+1.84%) |
Feb 24, 2011 | 8.030 | 8.039 | 7.956 | 7.975 | 73,612 | -0.02(-0.23%) |
Feb 23, 2011 | 7.993 | 8.057 | 7.947 | 7.993 | 77,939 | -0.02(-0.29%) |
Feb 22, 2011 | 8.145 | 8.172 | 7.993 | 8.016 | 96,674 | -0.16(-1.97%) |
Feb 18, 2011 | 8.163 | 8.204 | 8.154 | 8.177 | 155,222 | -0.00(-0.06%) |
Feb 17, 2011 | 8.154 | 8.195 | 8.133 | 8.181 | 138,375 | +0.04(+0.45%) |
Feb 16, 2011 | 8.149 | 8.177 | 8.108 | 8.145 | 158,058 | +0.02(+0.28%) |
Feb 15, 2011 | 8.126 | 8.140 | 8.108 | 8.122 | 68,233 | -0.01(-0.17%) |
Feb 14, 2011 | 8.172 | 8.172 | 8.131 | 8.135 | 96,424 | -0.04(-0.51%) |
Feb 11, 2011 | 8.172 | 8.177 | 8.053 | 8.177 | 133,196 | +0.10(+1.25%) |
Feb 10, 2011 | 8.062 | 8.099 | 8.062 | 8.076 | 94,310 | -0.03(-0.34%) |
Feb 09, 2011 | 8.103 | 8.131 | 8.053 | 8.103 | 101,718 | -0.04(-0.51%) |
Feb 08, 2011 | 8.066 | 8.154 | 8.066 | 8.145 | 124,225 | +0.06(+0.68%) |
Feb 07, 2011 | 8.108 | 8.149 | 8.089 | 8.089 | 73,438 | -0.02(-0.28%) |
Feb 04, 2011 | 8.062 | 8.112 | 8.032 | 8.112 | 76,065 | +0.03(+0.34%) |
Feb 03, 2011 | 8.044 | 8.085 | 8.007 | 8.085 | 61,948 | +0.00(+0.00%) |
Feb 02, 2011 | 8.080 | 8.117 | 8.066 | 8.085 | 129,541 | +0.00(+0.00%) |
Feb 01, 2011 | 7.961 | 8.085 | 7.961 | 8.085 | 102,199 | +0.15(+1.91%) |
Jan 31, 2011 | 7.984 | 8.002 | 7.910 | 7.933 | 78,695 | +0.00(+0.00%) |
Jan 28, 2011 | 8.108 | 8.108 | 7.915 | 7.933 | 116,229 | -0.15(-1.87%) |
Jan 27, 2011 | 8.039 | 8.089 | 8.007 | 8.085 | 78,717 | +0.04(+0.46%) |
Jan 26, 2011 | 8.007 | 8.071 | 8.007 | 8.048 | 128,818 | +0.01(+0.17%) |
Jan 25, 2011 | 8.011 | 8.034 | 7.938 | 8.034 | 189,367 | +0.04(+0.46%) |
Jan 24, 2011 | 7.975 | 8.021 | 7.947 | 7.998 | 107,802 | +0.03(+0.35%) |
Jan 21, 2011 | 7.938 | 7.984 | 7.938 | 7.970 | 102,160 | +0.06(+0.75%) |
Jan 20, 2011 | 7.874 | 7.929 | 7.818 | 7.910 | 62,784 | +0.02(+0.23%) |
Jan 19, 2011 | 7.956 | 7.965 | 7.874 | 7.892 | 92,017 | -0.06(-0.81%) |
Jan 18, 2011 | 7.901 | 7.970 | 7.901 | 7.956 | 65,241 | +0.04(+0.46%) |
Jan 14, 2011 | 7.869 | 7.938 | 7.869 | 7.919 | 99,338 | +0.00(+0.06%) |
Jan 13, 2011 | 7.924 | 7.933 | 7.874 | 7.915 | 101,531 | +0.02(+0.29%) |
Jan 12, 2011 | 7.860 | 7.929 | 7.860 | 7.892 | 151,334 | +0.06(+0.76%) |
Jan 11, 2011 | 7.832 | 7.860 | 7.782 | 7.832 | 107,386 | +0.03(+0.41%) |
Jan 10, 2011 | 7.782 | 7.805 | 7.745 | 7.800 | 109,293 | -0.07(-0.88%) |
Jan 07, 2011 | 7.887 | 7.906 | 7.795 | 7.869 | 88,613 | +0.00(+0.06%) |
Jan 06, 2011 | 7.975 | 7.979 | 7.823 | 7.864 | 84,855 | -0.11(-1.38%) |
Jan 05, 2011 | 7.947 | 7.988 | 7.915 | 7.975 | 130,851 | -0.04(-0.52%) |
Jan 04, 2011 | 8.021 | 8.048 | 7.942 | 8.016 | 142,859 | -0.00(-0.06%) |
Jan 03, 2011 | 7.952 | 8.030 | 7.942 | 8.021 | 122,956 | +0.08(+1.04%) |
Dec 31, 2010 | 7.892 | 7.938 | 7.855 | 7.938 | 82,676 | +0.06(+0.76%) |
Dec 30, 2010 | 7.851 | 7.878 | 7.814 | 7.878 | 70,960 | +0.05(+0.65%) |
Dec 29, 2010 | 7.851 | 7.851 | 7.764 | 7.828 | 116,116 | +0.01(+0.12%) |
Dec 28, 2010 | 7.814 | 7.818 | 7.754 | 7.818 | 80,123 | -0.01(-0.17%) |
Dec 27, 2010 | 7.740 | 7.832 | 7.727 | 7.832 | 176,514 | +0.03(+0.41%) |
Dec 23, 2010 | 7.740 | 7.800 | 7.731 | 7.800 | 104,448 | +0.06(+0.71%) |
Dec 22, 2010 | 7.685 | 7.782 | 7.676 | 7.745 | 137,371 | +0.04(+0.48%) |
Dec 21, 2010 | 7.681 | 7.713 | 7.639 | 7.708 | 77,676 | +0.08(+1.02%) |
Dec 20, 2010 | 7.676 | 7.721 | 7.571 | 7.630 | 74,707 | -0.01(-0.18%) |
Dec 17, 2010 | 7.689 | 7.693 | 7.541 | 7.644 | 149,704 | -0.01(-0.18%) |
Dec 16, 2010 | 7.657 | 7.680 | 7.580 | 7.657 | 95,321 | -0.00(-0.06%) |
Dec 15, 2010 | 7.812 | 7.812 | 7.589 | 7.662 | 150,118 | -0.13(-1.63%) |
Dec 14, 2010 | 7.794 | 7.844 | 7.712 | 7.789 | 203,627 | +0.02(+0.29%) |
Dec 13, 2010 | 7.816 | 7.816 | 7.698 | 7.766 | 98,025 | +0.03(+0.41%) |
Dec 10, 2010 | 7.721 | 7.744 | 7.678 | 7.735 | 71,346 | +0.04(+0.50%) |
Dec 09, 2010 | 7.794 | 7.794 | 7.648 | 7.696 | 100,536 | -0.04(-0.50%) |
Dec 08, 2010 | 7.776 | 7.776 | 7.671 | 7.735 | 297,514 | -0.01(-0.18%) |
Dec 07, 2010 | 7.880 | 7.880 | 7.726 | 7.748 | 119,509 | -0.02(-0.23%) |
Dec 06, 2010 | 7.762 | 7.780 | 7.694 | 7.766 | 136,785 | +0.00(+0.06%) |
Dec 03, 2010 | 7.644 | 7.762 | 7.635 | 7.762 | 133,378 | +0.08(+1.01%) |
Dec 02, 2010 | 7.607 | 7.698 | 7.603 | 7.685 | 96,789 | +0.10(+1.26%) |
Dec 01, 2010 | 7.616 | 7.621 | 7.544 | 7.589 | 180,702 | +0.12(+1.58%) |
Nov 30, 2010 | 7.471 | 7.494 | 7.371 | 7.471 | 134,096 | -0.09(-1.14%) |
Nov 29, 2010 | 7.562 | 7.562 | 7.416 | 7.557 | 166,021 | +0.01(+0.18%) |
Nov 26, 2010 | 7.616 | 7.639 | 7.544 | 7.544 | 62,793 | -0.15(-1.95%) |
Nov 24, 2010 | 7.721 | 7.694 | 7.694 | 7.694 | 91,331 | +0.05(+0.71%) |
Nov 23, 2010 | 7.703 | 7.703 | 7.580 | 7.639 | 184,210 | -0.13(-1.70%) |
Nov 22, 2010 | 7.780 | 7.780 | 7.639 | 7.771 | 91,261 | -0.02(-0.23%) |
Nov 19, 2010 | 7.798 | 7.798 | 7.641 | 7.789 | 112,962 | +0.02(+0.23%) |
Nov 18, 2010 | 7.807 | 7.830 | 7.766 | 7.771 | 119,038 | +0.11(+1.42%) |
Nov 17, 2010 | 7.662 | 7.689 | 7.616 | 7.662 | 94,117 | +0.07(+0.90%) |
Nov 16, 2010 | 7.771 | 7.771 | 7.566 | 7.594 | 151,370 | -0.30(-3.86%) |
Nov 15, 2010 | 7.898 | 7.925 | 7.798 | 7.898 | 138,613 | +0.08(+1.05%) |
Nov 12, 2010 | 7.980 | 7.980 | 7.816 | 7.816 | 169,724 | -0.15(-1.88%) |
Nov 11, 2010 | 7.885 | 7.966 | 7.875 | 7.966 | 112,865 | +0.01(+0.11%) |
Nov 10, 2010 | 7.957 | 7.980 | 7.866 | 7.957 | 108,865 | -0.01(-0.11%) |
Nov 09, 2010 | 8.116 | 8.130 | 7.944 | 7.966 | 252,190 | -0.13(-1.63%) |
Nov 08, 2010 | 8.135 | 8.135 | 8.039 | 8.098 | 126,550 | -0.09(-1.05%) |
Nov 05, 2010 | 8.212 | 8.212 | 8.121 | 8.184 | 121,703 | +0.02(+0.22%) |
Nov 04, 2010 | 8.157 | 8.184 | 8.130 | 8.166 | 85,619 | +0.12(+1.53%) |
Nov 03, 2010 | 8.048 | 8.048 | 7.961 | 8.044 | 103,394 | +0.05(+0.63%) |
Nov 02, 2010 | 8.012 | 8.066 | 7.944 | 7.994 | 193,263 | +0.05(+0.69%) |
Nov 01, 2010 | 7.907 | 7.998 | 7.880 | 7.939 | 449,177 | +0.10(+1.22%) |
Oct 29, 2010 | 7.857 | 7.875 | 7.821 | 7.844 | 147,257 | +0.00(+0.06%) |
Oct 28, 2010 | 7.880 | 7.912 | 7.816 | 7.839 | 123,740 | +0.04(+0.47%) |
Oct 27, 2010 | 7.862 | 7.862 | 7.766 | 7.803 | 100,391 | -0.09(-1.09%) |
Oct 25, 2010 | 7.903 | 7.953 | 7.880 | 7.889 | 123,395 | +0.00(+0.06%) |
Oct 22, 2010 | 7.835 | 7.885 | 7.812 | 7.885 | 205,249 | +0.09(+1.12%) |
Oct 21, 2010 | 7.821 | 7.871 | 7.744 | 7.797 | 243,010 | +0.04(+0.46%) |
Oct 20, 2010 | 7.716 | 7.835 | 7.716 | 7.762 | 279,969 | +0.11(+1.49%) |
Oct 19, 2010 | 7.807 | 7.807 | 7.616 | 7.648 | 253,775 | -0.22(-2.78%) |
Oct 18, 2010 | 7.898 | 7.898 | 7.844 | 7.867 | 73,232 | -0.03(-0.39%) |
Oct 15, 2010 | 7.894 | 7.907 | 7.816 | 7.898 | 153,031 | +0.03(+0.35%) |
Oct 14, 2010 | 7.821 | 7.903 | 7.821 | 7.871 | 200,844 | +0.05(+0.70%) |
Oct 13, 2010 | 7.794 | 7.866 | 7.780 | 7.816 | 210,532 | +0.05(+0.58%) |
Oct 12, 2010 | 7.748 | 7.771 | 7.653 | 7.771 | 178,652 | +0.03(+0.35%) |
Oct 11, 2010 | 7.744 | 7.776 | 7.701 | 7.744 | 108,858 | +0.04(+0.53%) |
Oct 08, 2010 | 7.703 | 7.735 | 7.680 | 7.703 | 166,025 | +0.02(+0.30%) |
Oct 07, 2010 | 7.721 | 7.744 | 7.621 | 7.680 | 130,137 | +0.00(+0.06%) |
Oct 06, 2010 | 7.644 | 7.712 | 7.639 | 7.676 | 206,772 | +0.04(+0.54%) |
Oct 05, 2010 | 7.480 | 7.671 | 7.480 | 7.635 | 266,179 | +0.17(+2.25%) |
Oct 04, 2010 | 7.348 | 7.494 | 7.348 | 7.466 | 410,796 | -0.12(-1.56%) |
Oct 01, 2010 | 7.585 | 7.598 | 7.526 | 7.585 | 194,057 | +0.08(+1.03%) |
Sep 30, 2010 | 7.562 | 7.571 | 7.422 | 7.507 | 173,489 | +0.02(+0.33%) |
Sep 29, 2010 | 7.498 | 7.544 | 7.453 | 7.483 | 119,909 | -0.01(-0.09%) |
Sep 28, 2010 | 7.448 | 7.512 | 7.367 | 7.489 | 114,573 | +0.07(+0.98%) |
Sep 27, 2010 | 7.426 | 7.430 | 7.348 | 7.416 | 141,001 | -0.01(-0.12%) |
Sep 24, 2010 | 7.353 | 7.466 | 7.353 | 7.426 | 201,064 | +0.14(+1.87%) |
Sep 23, 2010 | 7.312 | 7.344 | 7.239 | 7.289 | 159,963 | -0.04(-0.50%) |
Sep 22, 2010 | 7.294 | 7.385 | 7.294 | 7.326 | 189,399 | +0.00(+0.00%) |
Sep 21, 2010 | 7.303 | 7.367 | 7.285 | 7.326 | 348,885 | +0.01(+0.19%) |
Sep 20, 2010 | 7.237 | 7.321 | 7.237 | 7.312 | 130,071 | +0.07(+0.97%) |
Sep 17, 2010 | 7.242 | 7.303 | 7.211 | 7.242 | 125,114 | -0.00(-0.06%) |
Sep 15, 2010 | 7.185 | 7.253 | 7.154 | 7.246 | 286,892 | +0.00(+0.00%) |
Sep 14, 2010 | 7.237 | 7.286 | 7.220 | 7.246 | 321,185 | +0.02(+0.24%) |
Sep 13, 2010 | 7.242 | 7.246 | 7.163 | 7.229 | 202,760 | +0.06(+0.80%) |
Sep 10, 2010 | 7.149 | 7.211 | 7.145 | 7.171 | 88,699 | +0.00(+0.00%) |
Sep 09, 2010 | 7.176 | 7.220 | 7.141 | 7.171 | 117,090 | +0.06(+0.80%) |
Sep 08, 2010 | 7.044 | 7.149 | 7.044 | 7.114 | 180,955 | +0.06(+0.81%) |
Sep 07, 2010 | 7.119 | 7.119 | 7.022 | 7.057 | 170,633 | -0.07(-0.92%) |
Sep 03, 2010 | 7.106 | 7.163 | 7.062 | 7.123 | 163,048 | +0.04(+0.62%) |
Sep 02, 2010 | 6.934 | 7.092 | 6.934 | 7.079 | 125,884 | +0.14(+2.09%) |
Sep 01, 2010 | 6.785 | 6.969 | 6.785 | 6.934 | 159,835 | +0.20(+3.00%) |
Aug 31, 2010 | 6.658 | 6.754 | 6.653 | 6.732 | 154,461 | +0.02(+0.36%) |
Aug 30, 2010 | 6.732 | 6.759 | 6.702 | 6.708 | 92,365 | -0.07(-1.00%) |
Aug 27, 2010 | 6.776 | 6.777 | 6.658 | 6.776 | 164,947 | +0.13(+1.98%) |
Aug 26, 2010 | 6.609 | 6.715 | 6.609 | 6.644 | 322,531 | +0.03(+0.40%) |
Aug 25, 2010 | 6.557 | 6.631 | 6.548 | 6.618 | 101,011 | +0.02(+0.27%) |
Aug 24, 2010 | 6.587 | 6.662 | 6.526 | 6.601 | 212,500 | -0.07(-1.05%) |
Aug 23, 2010 | 6.719 | 6.774 | 6.671 | 6.671 | 262,381 | -0.05(-0.72%) |
Aug 20, 2010 | 6.710 | 6.741 | 6.680 | 6.719 | 132,899 | -0.07(-1.03%) |
Aug 19, 2010 | 6.886 | 6.886 | 6.688 | 6.789 | 178,969 | -0.08(-1.17%) |
Aug 18, 2010 | 6.833 | 6.908 | 6.829 | 6.870 | 156,151 | +0.01(+0.15%) |
Aug 17, 2010 | 6.816 | 6.895 | 6.816 | 6.860 | 133,189 | +0.07(+0.97%) |
Aug 16, 2010 | 6.723 | 6.798 | 6.704 | 6.794 | 174,083 | +0.10(+1.44%) |
Aug 13, 2010 | 6.697 | 6.767 | 6.662 | 6.697 | 45,860 | -0.01(-0.20%) |
Aug 12, 2010 | 6.697 | 6.754 | 6.675 | 6.710 | 116,327 | -0.03(-0.39%) |
Aug 11, 2010 | 6.851 | 6.851 | 6.719 | 6.737 | 228,614 | -0.26(-3.70%) |
Aug 10, 2010 | 6.934 | 7.013 | 6.873 | 6.996 | 103,980 | -0.01(-0.13%) |
Aug 09, 2010 | 6.996 | 7.027 | 6.965 | 7.005 | 69,171 | +0.01(+0.19%) |
Aug 06, 2010 | 6.991 | 7.013 | 6.877 | 6.991 | 94,811 | +0.01(+0.19%) |
Aug 05, 2010 | 6.934 | 6.978 | 6.899 | 6.978 | 97,106 | -0.00(-0.06%) |
Aug 04, 2010 | 6.939 | 6.996 | 6.899 | 6.983 | 121,416 | +0.05(+0.76%) |
Aug 03, 2010 | 6.961 | 6.996 | 6.904 | 6.930 | 84,115 | -0.07(-0.94%) |
Aug 02, 2010 | 6.807 | 6.996 | 6.807 | 6.996 | 142,925 | +0.25(+3.78%) |
Jul 30, 2010 | 6.741 | 6.772 | 6.653 | 6.741 | 65,830 | +0.01(+0.13%) |
Jul 29, 2010 | 6.745 | 6.833 | 6.711 | 6.732 | 126,829 | -0.00(-0.06%) |
Jul 28, 2010 | 6.732 | 6.816 | 6.723 | 6.737 | 137,504 | -0.04(-0.65%) |
Jul 27, 2010 | 6.706 | 6.803 | 6.697 | 6.781 | 141,181 | +0.07(+0.98%) |
Jul 26, 2010 | 6.662 | 6.728 | 6.644 | 6.715 | 106,988 | +0.05(+0.79%) |
Jul 23, 2010 | 6.605 | 6.671 | 6.557 | 6.662 | 122,161 | +0.02(+0.33%) |
Jul 22, 2010 | 6.460 | 6.653 | 6.460 | 6.640 | 221,963 | +0.25(+3.99%) |
Jul 21, 2010 | 6.438 | 6.469 | 6.372 | 6.385 | 177,697 | -0.04(-0.68%) |
Jul 20, 2010 | 6.346 | 6.456 | 6.311 | 6.429 | 109,732 | +0.03(+0.48%) |
Jul 19, 2010 | 6.337 | 6.416 | 6.337 | 6.399 | 196,259 | +0.06(+0.97%) |
Jul 16, 2010 | 6.337 | 6.416 | 6.311 | 6.337 | 129,199 | -0.11(-1.70%) |
Jul 15, 2010 | 6.394 | 6.456 | 6.363 | 6.447 | 189,601 | +0.02(+0.27%) |
Jul 14, 2010 | 6.385 | 6.447 | 6.368 | 6.429 | 184,792 | -0.01(-0.14%) |
Jul 13, 2010 | 6.363 | 6.473 | 6.363 | 6.438 | 168,156 | +0.11(+1.81%) |
Jul 12, 2010 | 6.284 | 6.337 | 6.284 | 6.324 | 108,847 | -0.01(-0.21%) |
Jul 09, 2010 | 6.337 | 6.337 | 6.245 | 6.337 | 122,372 | +0.02(+0.35%) |
Jul 08, 2010 | 6.240 | 6.333 | 6.170 | 6.315 | 193,652 | +0.12(+1.91%) |
Jul 07, 2010 | 5.920 | 6.197 | 5.920 | 6.197 | 218,206 | +0.27(+4.60%) |
Jul 06, 2010 | 5.872 | 5.990 | 5.858 | 5.924 | 240,708 | +0.12(+2.12%) |
Jul 02, 2010 | 5.801 | 5.841 | 5.735 | 5.801 | 192,104 | +0.04(+0.69%) |
Jul 01, 2010 | 5.722 | 5.828 | 5.722 | 5.762 | 331,625 | -0.01(-0.23%) |
Jun 30, 2010 | 5.832 | 5.924 | 5.762 | 5.775 | 128,703 | -0.06(-0.98%) |
Jun 29, 2010 | 5.836 | 5.870 | 5.749 | 5.832 | 150,784 | -0.18(-3.07%) |
Jun 25, 2010 | 6.016 | 6.030 | 5.907 | 6.016 | 107,102 | +0.07(+1.11%) |
Jun 24, 2010 | 6.025 | 6.030 | 5.951 | 5.951 | 168,099 | -0.07(-1.17%) |
Jun 23, 2010 | 6.025 | 6.078 | 5.964 | 6.021 | 133,649 | +0.02(+0.29%) |
Jun 22, 2010 | 6.148 | 6.157 | 6.003 | 6.003 | 183,788 | -0.12(-2.01%) |
Jun 21, 2010 | 6.187 | 6.217 | 6.092 | 6.126 | 249,886 | +0.02(+0.28%) |
Jun 18, 2010 | 6.109 | 6.113 | 6.083 | 6.109 | 144,809 | +0.03(+0.50%) |
Jun 17, 2010 | 6.048 | 6.083 | 6.000 | 6.078 | 114,425 | +0.05(+0.79%) |
Jun 16, 2010 | 5.974 | 6.118 | 5.970 | 6.031 | 319,083 | +0.02(+0.29%) |
Jun 15, 2010 | 5.948 | 6.048 | 5.918 | 6.013 | 306,006 | +0.14(+2.44%) |
Jun 14, 2010 | 5.883 | 5.948 | 5.861 | 5.870 | 152,400 | +0.02(+0.37%) |
Jun 11, 2010 | 5.714 | 5.848 | 5.692 | 5.848 | 259,292 | +0.11(+1.97%) |
Jun 10, 2010 | 5.623 | 5.740 | 5.623 | 5.735 | 311,713 | +0.20(+3.69%) |
Jun 09, 2010 | 5.549 | 5.644 | 5.505 | 5.531 | 154,687 | +0.02(+0.31%) |
Jun 08, 2010 | 5.484 | 5.536 | 5.440 | 5.514 | 183,915 | +0.03(+0.47%) |
Jun 07, 2010 | 5.588 | 5.601 | 5.484 | 5.488 | 162,986 | -0.07(-1.33%) |
Jun 04, 2010 | 5.562 | 5.692 | 5.523 | 5.562 | 219,909 | -0.25(-4.28%) |
Jun 03, 2010 | 5.801 | 5.861 | 5.788 | 5.811 | 265,706 | +0.04(+0.62%) |
Jun 02, 2010 | 5.696 | 5.779 | 5.644 | 5.775 | 197,564 | +0.08(+1.45%) |