Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 7.086 | 7.163 | 7.038 | 7.163 | 493,620 | +0.06(+0.82%) |
Dec 30, 2010 | 7.163 | 7.202 | 7.096 | 7.105 | 536,223 | -0.04(-0.54%) |
Dec 29, 2010 | 7.192 | 7.213 | 7.096 | 7.144 | 831,764 | -0.05(-0.67%) |
Dec 28, 2010 | 7.299 | 7.299 | 7.192 | 7.192 | 1,405,270 | -0.11(-1.46%) |
Dec 27, 2010 | 7.125 | 7.299 | 7.057 | 7.299 | 819,058 | +0.15(+2.17%) |
Dec 23, 2010 | 7.154 | 7.173 | 7.086 | 7.144 | 571,166 | -0.02(-0.27%) |
Dec 22, 2010 | 7.221 | 7.231 | 7.086 | 7.163 | 824,171 | -0.07(-0.94%) |
Dec 21, 2010 | 7.250 | 7.325 | 7.221 | 7.231 | 632,477 | +0.00(+0.00%) |
Dec 20, 2010 | 7.308 | 7.318 | 7.192 | 7.231 | 1,974,763 | -0.03(-0.40%) |
Dec 17, 2010 | 7.260 | 7.318 | 7.221 | 7.260 | 1,170,563 | +0.03(+0.40%) |
Dec 16, 2010 | 7.047 | 7.260 | 7.047 | 7.231 | 1,010,815 | +0.18(+2.61%) |
Dec 15, 2010 | 7.105 | 7.154 | 7.009 | 7.047 | 1,355,755 | -0.08(-1.09%) |
Dec 14, 2010 | 7.328 | 7.357 | 7.105 | 7.125 | 1,334,712 | -0.19(-2.64%) |
Dec 13, 2010 | 7.502 | 7.502 | 7.318 | 7.318 | 1,195,137 | -0.16(-2.20%) |
Dec 10, 2010 | 7.405 | 7.521 | 7.299 | 7.483 | 1,190,600 | +0.12(+1.57%) |
Dec 09, 2010 | 7.250 | 7.425 | 7.221 | 7.367 | 3,447,706 | +0.14(+1.87%) |
Dec 08, 2010 | 7.192 | 7.270 | 7.105 | 7.231 | 2,014,082 | +0.07(+0.94%) |
Dec 07, 2010 | 7.221 | 7.279 | 7.154 | 7.163 | 1,627,828 | +0.02(+0.27%) |
Dec 06, 2010 | 7.163 | 7.212 | 7.028 | 7.144 | 1,085,713 | -0.06(-0.77%) |
Dec 03, 2010 | 6.873 | 7.226 | 6.835 | 7.200 | 2,161,077 | +0.21(+3.01%) |
Dec 02, 2010 | 6.777 | 7.047 | 6.767 | 6.989 | 1,691,213 | +0.19(+2.84%) |
Dec 01, 2010 | 6.854 | 6.960 | 6.767 | 6.796 | 1,807,068 | +0.07(+1.01%) |
Nov 30, 2010 | 6.777 | 6.806 | 6.666 | 6.728 | 1,892,623 | -0.14(-1.97%) |
Nov 29, 2010 | 6.835 | 6.960 | 6.777 | 6.864 | 1,382,269 | -0.04(-0.56%) |
Nov 26, 2010 | 6.806 | 7.009 | 6.777 | 6.902 | 1,757,831 | +0.02(+0.28%) |
Nov 24, 2010 | 6.661 | 6.883 | 6.883 | 6.883 | 2,816,369 | +0.31(+4.71%) |
Nov 23, 2010 | 6.545 | 6.583 | 6.429 | 6.574 | 2,375,630 | -0.06(-0.87%) |
Nov 22, 2010 | 6.535 | 6.690 | 6.419 | 6.632 | 4,023,187 | +0.38(+6.03%) |
Nov 19, 2010 | 6.206 | 6.264 | 6.148 | 6.255 | 981,282 | +0.06(+0.94%) |
Nov 18, 2010 | 6.245 | 6.303 | 6.187 | 6.197 | 1,402,935 | +0.08(+1.26%) |
Nov 17, 2010 | 5.994 | 6.158 | 5.926 | 6.119 | 1,648,568 | +0.16(+2.76%) |
Nov 16, 2010 | 6.023 | 6.071 | 5.858 | 5.955 | 2,497,201 | -0.07(-1.12%) |
Nov 15, 2010 | 6.148 | 6.235 | 6.023 | 6.023 | 1,475,372 | -0.11(-1.74%) |
Nov 12, 2010 | 6.284 | 6.390 | 6.081 | 6.129 | 2,514,450 | -0.23(-3.65%) |
Nov 11, 2010 | 6.545 | 6.569 | 6.332 | 6.361 | 2,993,112 | -0.31(-4.67%) |
Nov 10, 2010 | 6.641 | 6.704 | 6.506 | 6.673 | 2,013,730 | +0.03(+0.47%) |
Nov 09, 2010 | 6.661 | 6.786 | 6.574 | 6.641 | 2,766,251 | +0.03(+0.44%) |
Nov 08, 2010 | 6.477 | 6.844 | 6.467 | 6.612 | 3,231,592 | +0.05(+0.74%) |
Nov 05, 2010 | 6.226 | 6.593 | 6.168 | 6.564 | 7,120,838 | -0.57(-7.99%) |
Nov 04, 2010 | 6.980 | 7.192 | 6.980 | 7.134 | 3,281,195 | +0.17(+2.50%) |
Nov 03, 2010 | 6.864 | 6.980 | 6.777 | 6.960 | 2,001,404 | +0.09(+1.27%) |
Nov 02, 2010 | 6.854 | 6.960 | 6.844 | 6.873 | 1,965,286 | +0.08(+1.14%) |
Nov 01, 2010 | 6.970 | 7.047 | 6.767 | 6.796 | 1,511,584 | -0.19(-2.77%) |
Oct 29, 2010 | 6.854 | 7.009 | 6.806 | 6.989 | 1,299,330 | +0.08(+1.12%) |
Oct 28, 2010 | 6.941 | 6.941 | 6.719 | 6.912 | 1,761,651 | +0.03(+0.42%) |
Oct 27, 2010 | 6.738 | 6.922 | 6.670 | 6.883 | 1,392,594 | +0.16(+2.45%) |
Oct 25, 2010 | 6.593 | 6.767 | 6.554 | 6.719 | 1,995,992 | +0.17(+2.66%) |
Oct 22, 2010 | 6.477 | 6.545 | 6.361 | 6.545 | 878,608 | +0.11(+1.65%) |
Oct 21, 2010 | 6.525 | 6.583 | 6.361 | 6.438 | 1,033,933 | -0.05(-0.75%) |
Oct 20, 2010 | 6.506 | 6.583 | 6.438 | 6.487 | 1,136,488 | +0.03(+0.45%) |
Oct 19, 2010 | 6.516 | 6.651 | 6.400 | 6.458 | 1,816,293 | -0.17(-2.62%) |
Oct 18, 2010 | 6.680 | 6.728 | 6.593 | 6.632 | 944,369 | -0.05(-0.72%) |
Oct 15, 2010 | 6.690 | 6.748 | 6.564 | 6.680 | 2,058,839 | +0.07(+1.02%) |
Oct 14, 2010 | 6.661 | 6.738 | 6.554 | 6.612 | 1,966,454 | -0.03(-0.44%) |
Oct 13, 2010 | 6.516 | 6.757 | 6.506 | 6.641 | 2,288,879 | +0.18(+2.84%) |
Oct 12, 2010 | 6.487 | 6.525 | 6.371 | 6.458 | 2,751,226 | -0.07(-1.04%) |
Oct 11, 2010 | 6.477 | 6.612 | 6.448 | 6.525 | 2,273,207 | +0.03(+0.45%) |
Oct 08, 2010 | 6.641 | 6.670 | 6.361 | 6.496 | 3,615,311 | -0.23(-3.45%) |
Oct 07, 2010 | 6.661 | 6.835 | 6.564 | 6.728 | 2,098,757 | +0.13(+1.90%) |
Oct 06, 2010 | 6.690 | 6.719 | 6.525 | 6.603 | 2,014,225 | -0.09(-1.30%) |
Oct 05, 2010 | 6.400 | 6.786 | 6.284 | 6.690 | 6,002,144 | +0.40(+6.30%) |
Oct 04, 2010 | 6.438 | 6.448 | 6.148 | 6.293 | 2,456,389 | -0.15(-2.40%) |
Oct 01, 2010 | 6.438 | 6.612 | 6.332 | 6.448 | 2,412,671 | +0.10(+1.52%) |
Sep 30, 2010 | 6.516 | 6.545 | 6.177 | 6.351 | 2,526,276 | -0.16(-2.52%) |
Sep 29, 2010 | 6.197 | 6.574 | 6.139 | 6.516 | 4,451,418 | +0.27(+4.33%) |
Sep 28, 2010 | 6.177 | 6.322 | 6.052 | 6.245 | 1,876,578 | +0.04(+0.62%) |
Sep 27, 2010 | 6.303 | 6.303 | 6.100 | 6.206 | 1,748,536 | -0.10(-1.57%) |
Sep 24, 2010 | 5.897 | 6.322 | 5.849 | 6.306 | 2,924,130 | +0.53(+9.25%) |
Sep 23, 2010 | 5.762 | 5.994 | 5.694 | 5.771 | 1,421,340 | -0.03(-0.50%) |
Sep 22, 2010 | 5.887 | 5.994 | 5.733 | 5.800 | 1,318,505 | -0.15(-2.60%) |
Sep 21, 2010 | 6.013 | 6.081 | 5.897 | 5.955 | 1,861,575 | -0.09(-1.44%) |
Sep 20, 2010 | 5.897 | 6.042 | 5.810 | 6.042 | 1,674,634 | +0.15(+2.63%) |
Sep 17, 2010 | 5.936 | 5.965 | 5.800 | 5.887 | 2,854,935 | +0.10(+1.67%) |
Sep 15, 2010 | 5.820 | 5.945 | 5.752 | 5.791 | 3,740,934 | +0.06(+1.01%) |
Sep 14, 2010 | 5.704 | 5.945 | 5.597 | 5.733 | 3,403,992 | -0.03(-0.50%) |
Sep 13, 2010 | 5.278 | 5.781 | 5.278 | 5.762 | 4,131,795 | +0.55(+10.57%) |
Sep 10, 2010 | 5.288 | 5.356 | 5.124 | 5.211 | 1,231,380 | -0.07(-1.28%) |
Sep 09, 2010 | 5.346 | 5.365 | 5.201 | 5.278 | 1,993,928 | +0.01(+0.18%) |
Sep 08, 2010 | 5.249 | 5.288 | 5.114 | 5.269 | 1,792,091 | +0.05(+0.93%) |
Sep 07, 2010 | 5.568 | 5.629 | 5.143 | 5.220 | 3,404,309 | -0.41(-7.22%) |
Sep 03, 2010 | 5.346 | 5.675 | 5.346 | 5.626 | 3,708,999 | +0.40(+7.58%) |
Sep 02, 2010 | 5.075 | 5.249 | 5.075 | 5.230 | 1,634,749 | +0.16(+3.24%) |
Sep 01, 2010 | 5.008 | 5.133 | 4.959 | 5.066 | 2,062,681 | +0.15(+3.15%) |
Aug 31, 2010 | 4.988 | 5.172 | 4.882 | 4.911 | 2,646,312 | -0.13(-2.50%) |
Aug 30, 2010 | 5.298 | 5.336 | 5.027 | 5.037 | 2,001,819 | -0.32(-5.96%) |
Aug 27, 2010 | 5.114 | 5.365 | 4.959 | 5.356 | 2,979,761 | +0.28(+5.52%) |
Aug 26, 2010 | 5.346 | 5.370 | 5.037 | 5.075 | 3,516,481 | -0.22(-4.20%) |
Aug 25, 2010 | 5.201 | 5.327 | 5.095 | 5.298 | 1,661,092 | +0.07(+1.29%) |
Aug 24, 2010 | 5.317 | 5.414 | 5.182 | 5.230 | 3,077,741 | -0.19(-3.57%) |
Aug 23, 2010 | 5.472 | 5.578 | 5.404 | 5.423 | 2,358,666 | +0.02(+0.36%) |
Aug 20, 2010 | 5.182 | 5.472 | 5.182 | 5.404 | 3,190,593 | +0.12(+2.19%) |
Aug 19, 2010 | 5.394 | 5.501 | 5.288 | 5.288 | 1,432,898 | -0.13(-2.32%) |
Aug 18, 2010 | 5.220 | 5.491 | 5.172 | 5.414 | 3,698,513 | +0.19(+3.70%) |
Aug 17, 2010 | 5.220 | 5.414 | 5.201 | 5.220 | 1,894,572 | +0.07(+1.31%) |
Aug 16, 2010 | 5.182 | 5.298 | 5.109 | 5.153 | 1,956,830 | -0.08(-1.48%) |
Aug 13, 2010 | 5.259 | 5.317 | 5.201 | 5.230 | 2,717,772 | -0.01(-0.18%) |
Aug 12, 2010 | 5.143 | 5.327 | 5.017 | 5.240 | 4,658,949 | +0.05(+0.88%) |
Aug 11, 2010 | 5.356 | 5.414 | 5.182 | 5.194 | 3,781,400 | -0.34(-6.08%) |
Aug 10, 2010 | 5.694 | 5.704 | 5.452 | 5.530 | 3,175,336 | -0.28(-4.83%) |
Aug 09, 2010 | 5.897 | 5.907 | 5.704 | 5.810 | 2,131,617 | -0.02(-0.33%) |
Aug 06, 2010 | 5.839 | 5.936 | 5.675 | 5.829 | 2,698,406 | -0.09(-1.47%) |
Aug 05, 2010 | 5.839 | 6.100 | 5.839 | 5.916 | 4,451,443 | +0.29(+5.15%) |
Aug 04, 2010 | 5.636 | 5.858 | 5.597 | 5.626 | 3,832,907 | +0.02(+0.34%) |
Aug 03, 2010 | 5.559 | 5.689 | 5.452 | 5.607 | 2,067,733 | -0.01(-0.17%) |
Aug 02, 2010 | 5.713 | 5.771 | 5.530 | 5.617 | 1,920,632 | +0.04(+0.69%) |
Jul 30, 2010 | 5.462 | 5.597 | 5.365 | 5.578 | 2,376,506 | -0.03(-0.52%) |
Jul 29, 2010 | 5.791 | 5.791 | 5.472 | 5.607 | 2,065,781 | -0.02(-0.34%) |
Jul 28, 2010 | 5.820 | 5.887 | 5.568 | 5.626 | 1,612,903 | -0.19(-3.32%) |
Jul 27, 2010 | 5.936 | 5.945 | 5.762 | 5.820 | 1,961,458 | -0.06(-0.99%) |
Jul 26, 2010 | 5.752 | 5.945 | 5.655 | 5.878 | 2,240,560 | +0.17(+3.05%) |
Jul 23, 2010 | 5.510 | 5.733 | 5.356 | 5.704 | 5,381,716 | +0.14(+2.43%) |
Jul 22, 2010 | 5.298 | 5.578 | 5.288 | 5.568 | 3,233,431 | +0.39(+7.46%) |
Jul 21, 2010 | 5.404 | 5.423 | 5.153 | 5.182 | 1,727,498 | -0.15(-2.90%) |
Jul 20, 2010 | 5.182 | 5.361 | 5.085 | 5.336 | 2,325,634 | +0.04(+0.73%) |
Jul 19, 2010 | 5.288 | 5.356 | 5.172 | 5.298 | 3,363,226 | +0.02(+0.37%) |
Jul 16, 2010 | 5.607 | 5.617 | 5.259 | 5.278 | 2,242,329 | -0.37(-6.51%) |
Jul 15, 2010 | 5.752 | 5.791 | 5.501 | 5.646 | 2,231,452 | -0.12(-2.01%) |
Jul 14, 2010 | 5.762 | 5.878 | 5.607 | 5.762 | 3,799,766 | +0.07(+1.19%) |
Jul 13, 2010 | 5.559 | 5.733 | 5.547 | 5.694 | 1,952,778 | +0.19(+3.51%) |
Jul 12, 2010 | 5.452 | 5.510 | 5.269 | 5.501 | 2,766,352 | +0.04(+0.71%) |
Jul 09, 2010 | 5.336 | 5.462 | 5.327 | 5.462 | 1,616,741 | +0.12(+2.17%) |
Jul 08, 2010 | 5.356 | 5.443 | 5.201 | 5.346 | 2,505,276 | +0.08(+1.47%) |
Jul 07, 2010 | 5.056 | 5.288 | 5.037 | 5.269 | 2,885,318 | +0.25(+5.01%) |
Jul 06, 2010 | 5.240 | 5.327 | 4.974 | 5.017 | 2,740,731 | -0.07(-1.33%) |
Jul 02, 2010 | 5.307 | 5.307 | 4.950 | 5.085 | 2,488,606 | -0.18(-3.49%) |
Jul 01, 2010 | 5.307 | 5.434 | 5.056 | 5.269 | 3,540,168 | -0.06(-1.09%) |
Jun 30, 2010 | 5.539 | 5.636 | 5.269 | 5.327 | 2,679,144 | -0.19(-3.50%) |
Jun 29, 2010 | 5.800 | 5.810 | 5.481 | 5.520 | 4,867,018 | -0.35(-5.89%) |
Jun 25, 2010 | 5.955 | 6.023 | 5.752 | 5.866 | 3,187,024 | -0.07(-1.18%) |
Jun 24, 2010 | 6.071 | 6.187 | 5.878 | 5.936 | 2,741,290 | -0.19(-3.15%) |
Jun 23, 2010 | 6.197 | 6.274 | 6.042 | 6.129 | 2,647,086 | -0.09(-1.40%) |
Jun 22, 2010 | 6.496 | 6.709 | 6.158 | 6.216 | 2,958,646 | -0.21(-3.31%) |
Jun 21, 2010 | 6.612 | 6.732 | 6.390 | 6.429 | 2,420,946 | -0.06(-0.89%) |
Jun 18, 2010 | 6.545 | 6.603 | 6.438 | 6.487 | 3,417,144 | +0.00(+0.00%) |
Jun 17, 2010 | 6.651 | 6.651 | 6.400 | 6.487 | 3,543,020 | -0.06(-0.89%) |
Jun 16, 2010 | 6.651 | 6.690 | 6.506 | 6.545 | 3,804,353 | -0.12(-1.74%) |
Jun 15, 2010 | 6.487 | 6.738 | 6.351 | 6.661 | 6,497,067 | +0.53(+8.68%) |
Jun 14, 2010 | 6.206 | 6.303 | 6.119 | 6.129 | 2,497,419 | -0.02(-0.31%) |
Jun 11, 2010 | 5.936 | 6.293 | 5.897 | 6.148 | 2,243,546 | +0.10(+1.60%) |
Jun 10, 2010 | 5.897 | 6.052 | 5.829 | 6.052 | 1,923,989 | +0.31(+5.39%) |
Jun 09, 2010 | 5.907 | 6.110 | 5.704 | 5.742 | 1,904,936 | -0.11(-1.82%) |
Jun 08, 2010 | 5.849 | 5.907 | 5.626 | 5.849 | 2,914,533 | +0.05(+0.83%) |
Jun 07, 2010 | 6.197 | 6.313 | 5.791 | 5.800 | 3,195,576 | -0.41(-6.54%) |
Jun 04, 2010 | 6.361 | 6.477 | 6.158 | 6.206 | 2,355,541 | -0.36(-5.45%) |
Jun 03, 2010 | 6.525 | 6.661 | 6.351 | 6.564 | 2,200,617 | +0.01(+0.15%) |
Jun 02, 2010 | 6.303 | 6.564 | 6.177 | 6.554 | 2,715,754 | +0.32(+5.12%) |
Jun 01, 2010 | 6.496 | 6.675 | 6.235 | 6.235 | 2,770,057 | -0.35(-5.29%) |
May 28, 2010 | 6.670 | 6.728 | 6.535 | 6.583 | 3,404,211 | -0.09(-1.30%) |
May 27, 2010 | 6.274 | 6.680 | 6.274 | 6.670 | 4,095,195 | +0.59(+9.70%) |
May 26, 2010 | 6.187 | 6.400 | 6.052 | 6.081 | 3,087,654 | -0.06(-0.94%) |
May 25, 2010 | 5.974 | 6.139 | 5.810 | 6.139 | 4,323,938 | -0.05(-0.78%) |
May 24, 2010 | 6.332 | 6.438 | 6.187 | 6.187 | 1,393,804 | -0.14(-2.14%) |
May 21, 2010 | 6.042 | 6.535 | 5.994 | 6.322 | 3,901,484 | +0.14(+2.19%) |
May 20, 2010 | 5.984 | 6.351 | 5.955 | 6.187 | 4,316,444 | -0.19(-3.03%) |
May 19, 2010 | 6.322 | 6.487 | 6.100 | 6.380 | 3,291,850 | +0.05(+0.76%) |
May 18, 2010 | 6.767 | 6.796 | 6.332 | 6.332 | 3,710,520 | -0.31(-4.66%) |
May 17, 2010 | 6.477 | 6.786 | 6.332 | 6.641 | 2,408,623 | +0.15(+2.23%) |
May 14, 2010 | 6.583 | 6.603 | 6.351 | 6.496 | 3,164,490 | -0.17(-2.61%) |
May 13, 2010 | 6.912 | 7.028 | 6.574 | 6.670 | 2,647,478 | -0.24(-3.50%) |
May 12, 2010 | 6.680 | 6.912 | 6.632 | 6.912 | 2,235,999 | +0.27(+4.08%) |
May 11, 2010 | 6.651 | 6.748 | 6.390 | 6.641 | 3,656,630 | +0.06(+0.88%) |
May 10, 2010 | 6.540 | 6.854 | 6.516 | 6.583 | 4,806,274 | +0.28(+4.45%) |
May 07, 2010 | 6.380 | 6.564 | 6.081 | 6.303 | 5,556,042 | -0.05(-0.76%) |
May 06, 2010 | 6.670 | 6.825 | 5.907 | 6.351 | 6,937,358 | -0.39(-5.74%) |
May 05, 2010 | 6.806 | 6.960 | 6.632 | 6.738 | 3,822,088 | -0.20(-2.92%) |
May 04, 2010 | 7.299 | 7.338 | 6.835 | 6.941 | 4,168,372 | -0.51(-6.87%) |
May 03, 2010 | 7.386 | 7.521 | 7.289 | 7.454 | 2,502,538 | +0.16(+2.25%) |
Apr 30, 2010 | 7.628 | 7.628 | 7.212 | 7.289 | 3,723,325 | -0.34(-4.44%) |
Apr 29, 2010 | 7.666 | 7.734 | 7.512 | 7.628 | 3,515,754 | +0.00(+0.00%) |
Apr 28, 2010 | 7.705 | 7.734 | 7.144 | 7.628 | 11,177,067 | -0.35(-4.36%) |
Apr 27, 2010 | 8.227 | 8.430 | 7.966 | 7.976 | 6,209,809 | -0.30(-3.62%) |
Apr 26, 2010 | 8.304 | 8.517 | 8.217 | 8.275 | 4,426,593 | +0.05(+0.59%) |
Apr 23, 2010 | 8.053 | 8.237 | 7.951 | 8.227 | 5,697,586 | +0.15(+1.92%) |
Apr 22, 2010 | 7.734 | 8.096 | 7.628 | 8.072 | 2,822,792 | +0.13(+1.58%) |
Apr 21, 2010 | 7.937 | 8.072 | 7.831 | 7.947 | 2,533,859 | +0.05(+0.61%) |
Apr 20, 2010 | 7.821 | 7.966 | 7.686 | 7.898 | 1,565,729 | +0.15(+1.87%) |
Apr 19, 2010 | 7.724 | 7.898 | 7.396 | 7.753 | 3,175,138 | -0.09(-1.11%) |
Apr 16, 2010 | 8.092 | 8.111 | 7.676 | 7.840 | 3,095,673 | -0.27(-3.34%) |
Apr 15, 2010 | 7.947 | 8.256 | 7.908 | 8.111 | 5,058,674 | +0.18(+2.32%) |
Apr 14, 2010 | 7.541 | 7.927 | 7.541 | 7.927 | 6,242,587 | +0.63(+8.61%) |
Apr 13, 2010 | 7.270 | 7.347 | 7.221 | 7.299 | 1,608,295 | +0.02(+0.27%) |
Apr 12, 2010 | 7.241 | 7.338 | 7.130 | 7.279 | 1,885,570 | +0.08(+1.07%) |
Apr 09, 2010 | 7.028 | 7.279 | 7.018 | 7.202 | 3,378,804 | +0.18(+2.62%) |
Apr 08, 2010 | 7.018 | 7.057 | 6.796 | 7.018 | 2,006,850 | -0.04(-0.55%) |
Apr 07, 2010 | 7.038 | 7.115 | 6.931 | 7.057 | 1,391,580 | +0.00(+0.00%) |
Apr 06, 2010 | 6.912 | 7.096 | 6.825 | 7.057 | 1,304,264 | +0.09(+1.25%) |
Apr 05, 2010 | 6.844 | 6.989 | 6.757 | 6.970 | 1,390,942 | +0.18(+2.71%) |
Apr 01, 2010 | 6.902 | 6.786 | 6.786 | 6.786 | 2,138,441 | -0.06(-0.85%) |
Mar 31, 2010 | 6.922 | 6.999 | 6.806 | 6.844 | 2,335,258 | -0.11(-1.53%) |
Mar 30, 2010 | 6.854 | 6.999 | 6.690 | 6.951 | 3,069,920 | +0.08(+1.13%) |
Mar 29, 2010 | 6.709 | 6.883 | 6.680 | 6.873 | 1,800,379 | +0.17(+2.60%) |
Mar 26, 2010 | 6.728 | 6.864 | 6.651 | 6.699 | 2,360,967 | +0.04(+0.58%) |
Mar 25, 2010 | 6.670 | 6.864 | 6.593 | 6.661 | 2,922,895 | +0.07(+1.03%) |
Mar 24, 2010 | 6.661 | 6.661 | 6.448 | 6.593 | 2,942,215 | -0.09(-1.30%) |
Mar 23, 2010 | 6.632 | 6.719 | 6.545 | 6.680 | 2,435,325 | +0.07(+1.10%) |
Mar 22, 2010 | 6.303 | 6.661 | 6.264 | 6.608 | 1,979,520 | +0.21(+3.25%) |
Mar 19, 2010 | 6.632 | 6.641 | 6.303 | 6.400 | 1,764,970 | -0.19(-2.93%) |
Mar 18, 2010 | 6.699 | 6.699 | 6.390 | 6.593 | 2,350,421 | -0.08(-1.16%) |
Mar 17, 2010 | 6.632 | 6.757 | 6.525 | 6.670 | 2,155,091 | +0.06(+0.88%) |
Mar 16, 2010 | 6.458 | 6.622 | 6.293 | 6.612 | 2,205,555 | +0.20(+3.17%) |
Mar 15, 2010 | 6.371 | 6.506 | 6.322 | 6.409 | 1,485,374 | -0.08(-1.19%) |
Mar 12, 2010 | 6.593 | 6.603 | 6.419 | 6.487 | 1,665,274 | -0.04(-0.59%) |
Mar 11, 2010 | 6.593 | 6.651 | 6.400 | 6.525 | 2,487,949 | -0.11(-1.60%) |
Mar 10, 2010 | 6.380 | 6.632 | 6.380 | 6.632 | 3,311,448 | +0.28(+4.41%) |
Mar 09, 2010 | 6.255 | 6.409 | 6.187 | 6.351 | 2,367,751 | +0.05(+0.77%) |
Mar 08, 2010 | 6.419 | 6.429 | 6.264 | 6.303 | 1,038,025 | -0.08(-1.21%) |
Mar 05, 2010 | 6.197 | 6.390 | 6.100 | 6.380 | 2,482,676 | +0.21(+3.45%) |
Mar 04, 2010 | 6.148 | 6.187 | 6.013 | 6.168 | 1,543,131 | +0.01(+0.16%) |
Mar 03, 2010 | 6.052 | 6.206 | 6.013 | 6.158 | 2,934,529 | +0.15(+2.58%) |
Mar 02, 2010 | 6.139 | 6.187 | 5.974 | 6.003 | 2,512,087 | -0.10(-1.58%) |
Mar 01, 2010 | 5.849 | 6.110 | 5.820 | 6.100 | 1,589,243 | +0.28(+4.82%) |
Feb 26, 2010 | 5.984 | 5.984 | 5.771 | 5.820 | 1,493,459 | -0.04(-0.66%) |
Feb 25, 2010 | 5.762 | 5.878 | 5.617 | 5.858 | 1,834,500 | +0.00(+0.00%) |
Feb 24, 2010 | 5.820 | 6.025 | 5.820 | 5.858 | 1,919,771 | +0.05(+0.83%) |
Feb 23, 2010 | 6.003 | 6.003 | 5.665 | 5.810 | 3,409,656 | -0.20(-3.38%) |
Feb 22, 2010 | 6.168 | 6.197 | 6.003 | 6.013 | 2,461,299 | -0.15(-2.35%) |
Feb 19, 2010 | 6.081 | 6.168 | 5.974 | 6.158 | 2,268,718 | +0.01(+0.16%) |
Feb 18, 2010 | 6.129 | 6.197 | 5.955 | 6.148 | 2,282,726 | -0.01(-0.16%) |
Feb 17, 2010 | 6.206 | 6.264 | 6.032 | 6.158 | 2,282,997 | +0.00(+0.00%) |
Feb 16, 2010 | 5.897 | 6.168 | 5.878 | 6.158 | 2,749,693 | +0.28(+4.77%) |
Feb 12, 2010 | 5.646 | 5.878 | 5.878 | 5.878 | 4,095,964 | +0.15(+2.70%) |
Feb 11, 2010 | 5.713 | 5.771 | 5.365 | 5.723 | 9,322,307 | -0.41(-6.62%) |
Feb 10, 2010 | 5.742 | 6.158 | 5.704 | 6.129 | 5,509,042 | +0.40(+6.91%) |
Feb 09, 2010 | 5.694 | 5.762 | 5.588 | 5.733 | 2,932,257 | +0.15(+2.77%) |
Feb 08, 2010 | 5.530 | 5.694 | 5.404 | 5.578 | 1,806,531 | +0.06(+1.05%) |
Feb 05, 2010 | 5.462 | 5.588 | 5.288 | 5.520 | 2,846,651 | +0.11(+1.96%) |
Feb 04, 2010 | 5.723 | 5.800 | 5.375 | 5.414 | 2,234,133 | -0.35(-6.04%) |
Feb 03, 2010 | 5.897 | 5.999 | 5.709 | 5.762 | 2,152,726 | -0.18(-3.09%) |
Feb 02, 2010 | 5.965 | 6.100 | 5.868 | 5.945 | 2,150,271 | -0.03(-0.49%) |
Feb 01, 2010 | 5.530 | 5.974 | 5.510 | 5.974 | 3,713,286 | +0.47(+8.61%) |
Jan 29, 2010 | 5.704 | 5.800 | 5.327 | 5.501 | 3,752,269 | -0.16(-2.90%) |
Jan 28, 2010 | 5.955 | 6.052 | 5.607 | 5.665 | 6,849,337 | -0.26(-4.40%) |
Jan 27, 2010 | 5.839 | 6.119 | 5.742 | 5.926 | 1,989,643 | +0.04(+0.66%) |
Jan 26, 2010 | 5.994 | 6.023 | 5.704 | 5.887 | 4,428,204 | -0.03(-0.49%) |
Jan 25, 2010 | 5.965 | 6.071 | 5.752 | 5.916 | 2,799,556 | +0.01(+0.16%) |
Jan 22, 2010 | 6.148 | 6.206 | 5.868 | 5.907 | 3,063,075 | -0.32(-5.12%) |
Jan 21, 2010 | 6.429 | 6.593 | 6.163 | 6.226 | 2,675,865 | -0.17(-2.72%) |
Jan 20, 2010 | 6.487 | 6.525 | 6.332 | 6.400 | 3,139,791 | -0.15(-2.22%) |
Jan 19, 2010 | 6.409 | 6.622 | 6.409 | 6.545 | 1,989,611 | +0.15(+2.27%) |
Jan 15, 2010 | 6.806 | 6.400 | 6.400 | 6.400 | 3,821,224 | -0.39(-5.70%) |
Jan 14, 2010 | 6.806 | 6.825 | 6.622 | 6.786 | 1,128,637 | -0.04(-0.57%) |
Jan 13, 2010 | 6.767 | 6.941 | 6.554 | 6.825 | 1,905,118 | +0.11(+1.58%) |
Jan 12, 2010 | 6.873 | 6.941 | 6.574 | 6.719 | 2,174,319 | -0.24(-3.47%) |
Jan 11, 2010 | 7.154 | 7.192 | 6.873 | 6.960 | 1,635,446 | -0.13(-1.77%) |
Jan 08, 2010 | 7.154 | 7.192 | 6.960 | 7.086 | 1,598,657 | -0.08(-1.08%) |
Jan 07, 2010 | 6.922 | 7.183 | 6.902 | 7.163 | 3,201,318 | +0.19(+2.77%) |
Jan 06, 2010 | 7.018 | 7.154 | 6.922 | 6.970 | 1,469,935 | -0.10(-1.37%) |
Jan 05, 2010 | 7.154 | 7.299 | 6.970 | 7.067 | 2,736,338 | -0.07(-0.95%) |