Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.881 | 9.023 | 8.804 | 8.849 | 4,717,778 | +0.05(+0.59%) |
Jan 28, 2011 | 8.920 | 8.985 | 8.759 | 8.797 | 4,954,195 | -0.15(-1.66%) |
Jan 27, 2011 | 8.733 | 9.262 | 8.701 | 8.946 | 11,868,700 | +0.52(+6.21%) |
Jan 26, 2011 | 8.584 | 8.584 | 8.365 | 8.423 | 4,101,602 | -0.10(-1.14%) |
Jan 25, 2011 | 8.552 | 8.623 | 8.378 | 8.520 | 5,019,615 | -0.06(-0.75%) |
Jan 24, 2011 | 8.546 | 8.668 | 8.533 | 8.584 | 4,920,485 | +0.07(+0.83%) |
Jan 21, 2011 | 8.552 | 8.597 | 8.500 | 8.513 | 2,081,722 | -0.01(-0.08%) |
Jan 20, 2011 | 8.429 | 8.552 | 8.397 | 8.520 | 2,454,105 | +0.05(+0.61%) |
Jan 19, 2011 | 8.558 | 8.668 | 8.410 | 8.468 | 2,768,741 | -0.14(-1.65%) |
Jan 18, 2011 | 8.558 | 8.617 | 8.436 | 8.610 | 3,624,752 | +0.03(+0.38%) |
Jan 14, 2011 | 8.403 | 8.578 | 8.345 | 8.578 | 3,129,990 | +0.15(+1.76%) |
Jan 13, 2011 | 8.416 | 8.520 | 8.378 | 8.429 | 3,004,220 | +0.01(+0.08%) |
Jan 12, 2011 | 8.423 | 8.462 | 8.339 | 8.423 | 4,836,998 | +0.14(+1.72%) |
Jan 11, 2011 | 8.345 | 8.365 | 8.216 | 8.281 | 4,260,260 | +0.00(+0.00%) |
Jan 10, 2011 | 8.287 | 8.300 | 8.184 | 8.281 | 3,684,689 | -0.06(-0.70%) |
Jan 07, 2011 | 8.235 | 8.345 | 8.197 | 8.339 | 4,129,860 | +0.12(+1.41%) |
Jan 06, 2011 | 8.242 | 8.332 | 8.190 | 8.223 | 4,215,552 | -0.03(-0.39%) |
Jan 05, 2011 | 8.068 | 8.255 | 8.009 | 8.255 | 4,269,396 | +0.14(+1.67%) |
Jan 04, 2011 | 8.268 | 8.271 | 8.068 | 8.119 | 5,353,065 | -0.04(-0.47%) |
Jan 03, 2011 | 8.106 | 8.229 | 8.042 | 8.158 | 5,348,796 | +0.11(+1.36%) |
Dec 31, 2010 | 7.971 | 8.061 | 7.951 | 8.048 | 2,186,762 | +0.06(+0.73%) |
Dec 30, 2010 | 7.945 | 8.016 | 7.932 | 7.990 | 1,653,480 | +0.03(+0.32%) |
Dec 29, 2010 | 7.958 | 7.977 | 7.874 | 7.964 | 1,664,595 | +0.01(+0.16%) |
Dec 28, 2010 | 7.932 | 7.996 | 7.861 | 7.951 | 1,559,815 | +0.03(+0.41%) |
Dec 27, 2010 | 7.835 | 7.925 | 7.816 | 7.919 | 1,340,885 | +0.03(+0.41%) |
Dec 23, 2010 | 7.867 | 7.958 | 7.816 | 7.887 | 3,800,061 | +0.01(+0.16%) |
Dec 22, 2010 | 7.667 | 7.887 | 7.641 | 7.874 | 6,183,292 | +0.19(+2.44%) |
Dec 21, 2010 | 7.577 | 7.719 | 7.512 | 7.686 | 5,973,163 | +0.12(+1.62%) |
Dec 20, 2010 | 7.105 | 7.680 | 7.105 | 7.564 | 9,467,372 | +0.43(+5.97%) |
Dec 17, 2010 | 7.137 | 7.150 | 7.073 | 7.137 | 5,570,262 | -0.02(-0.27%) |
Dec 16, 2010 | 7.066 | 7.157 | 7.021 | 7.157 | 2,782,907 | +0.09(+1.28%) |
Dec 15, 2010 | 7.131 | 7.247 | 7.066 | 7.066 | 4,318,622 | -0.10(-1.35%) |
Dec 14, 2010 | 7.183 | 7.299 | 7.105 | 7.163 | 4,516,087 | -0.04(-0.54%) |
Dec 13, 2010 | 7.176 | 7.234 | 7.124 | 7.202 | 3,902,541 | +0.08(+1.18%) |
Dec 10, 2010 | 7.021 | 7.163 | 7.021 | 7.118 | 2,914,325 | +0.10(+1.38%) |
Dec 09, 2010 | 7.131 | 7.163 | 7.008 | 7.021 | 3,651,254 | -0.05(-0.73%) |
Dec 08, 2010 | 7.215 | 7.241 | 7.021 | 7.073 | 4,485,715 | -0.11(-1.53%) |
Dec 07, 2010 | 7.383 | 7.396 | 7.157 | 7.183 | 4,926,566 | -0.14(-1.85%) |
Dec 06, 2010 | 7.363 | 7.389 | 7.163 | 7.318 | 6,105,964 | -0.05(-0.70%) |
Dec 03, 2010 | 7.409 | 7.486 | 7.363 | 7.370 | 3,398,703 | -0.09(-1.21%) |
Dec 02, 2010 | 7.376 | 7.467 | 7.351 | 7.460 | 4,567,934 | +0.08(+1.14%) |
Dec 01, 2010 | 7.312 | 7.376 | 7.205 | 7.376 | 5,365,648 | +0.18(+2.53%) |
Nov 30, 2010 | 7.267 | 7.357 | 7.189 | 7.194 | 4,696,299 | -0.14(-1.87%) |
Nov 29, 2010 | 7.260 | 7.357 | 7.241 | 7.331 | 4,818,738 | +0.01(+0.18%) |
Nov 26, 2010 | 7.254 | 7.351 | 7.247 | 7.318 | 1,058,013 | +0.01(+0.09%) |
Nov 24, 2010 | 7.176 | 7.312 | 7.312 | 7.312 | 3,246,364 | +0.16(+2.17%) |
Nov 23, 2010 | 7.112 | 7.215 | 7.112 | 7.157 | 3,497,273 | -0.05(-0.63%) |
Nov 22, 2010 | 7.163 | 7.241 | 7.124 | 7.202 | 3,663,861 | +0.01(+0.18%) |
Nov 19, 2010 | 7.241 | 7.254 | 7.137 | 7.189 | 3,640,465 | -0.06(-0.89%) |
Nov 18, 2010 | 7.331 | 7.360 | 7.215 | 7.254 | 3,892,935 | +0.01(+0.18%) |
Nov 17, 2010 | 7.234 | 7.312 | 7.208 | 7.241 | 4,738,727 | +0.04(+0.54%) |
Nov 16, 2010 | 7.428 | 7.435 | 7.170 | 7.202 | 6,853,373 | -0.25(-3.38%) |
Nov 15, 2010 | 7.641 | 7.665 | 7.447 | 7.454 | 3,477,995 | -0.12(-1.62%) |
Nov 12, 2010 | 7.719 | 7.796 | 7.570 | 7.577 | 4,338,259 | -0.14(-1.84%) |
Nov 11, 2010 | 7.712 | 7.814 | 7.681 | 7.719 | 4,735,984 | -0.08(-1.06%) |
Nov 10, 2010 | 7.865 | 7.948 | 7.744 | 7.802 | 6,394,777 | -0.04(-0.57%) |
Nov 09, 2010 | 8.203 | 8.203 | 7.782 | 7.846 | 5,869,031 | -0.32(-3.98%) |
Nov 08, 2010 | 8.177 | 8.266 | 8.056 | 8.171 | 2,069,200 | -0.06(-0.77%) |
Nov 05, 2010 | 8.075 | 8.247 | 8.012 | 8.235 | 4,538,026 | +0.14(+1.73%) |
Nov 04, 2010 | 7.973 | 8.120 | 7.948 | 8.094 | 4,189,517 | +0.24(+3.00%) |
Nov 03, 2010 | 8.012 | 8.018 | 7.846 | 7.859 | 5,347,219 | -0.15(-1.91%) |
Nov 02, 2010 | 8.082 | 8.082 | 7.923 | 8.012 | 3,869,194 | +0.01(+0.08%) |
Nov 01, 2010 | 8.005 | 8.101 | 7.916 | 8.005 | 3,467,617 | +0.07(+0.94%) |
Oct 29, 2010 | 7.827 | 7.948 | 7.808 | 7.930 | 5,945,246 | +0.07(+0.91%) |
Oct 28, 2010 | 7.719 | 8.152 | 7.719 | 7.859 | 11,073,217 | +0.24(+3.18%) |
Oct 27, 2010 | 7.642 | 7.738 | 7.534 | 7.617 | 4,890,904 | -0.27(-3.39%) |
Oct 25, 2010 | 7.923 | 7.961 | 7.852 | 7.884 | 3,114,816 | +0.00(+0.00%) |
Oct 22, 2010 | 7.763 | 7.884 | 7.744 | 7.884 | 2,703,914 | +0.12(+1.56%) |
Oct 21, 2010 | 7.840 | 7.865 | 7.700 | 7.763 | 3,869,125 | -0.03(-0.41%) |
Oct 20, 2010 | 7.655 | 7.865 | 7.623 | 7.795 | 6,669,338 | +0.20(+2.60%) |
Oct 19, 2010 | 7.572 | 7.712 | 7.553 | 7.598 | 4,074,527 | -0.10(-1.24%) |
Oct 18, 2010 | 7.642 | 7.712 | 7.630 | 7.693 | 6,563,600 | +0.06(+0.75%) |
Oct 15, 2010 | 7.751 | 7.751 | 7.598 | 7.636 | 2,142,246 | -0.04(-0.50%) |
Oct 14, 2010 | 7.674 | 7.744 | 7.604 | 7.674 | 3,256,962 | -0.04(-0.50%) |
Oct 13, 2010 | 7.712 | 7.757 | 7.674 | 7.712 | 4,972,636 | +0.04(+0.58%) |
Oct 12, 2010 | 7.674 | 7.719 | 7.572 | 7.668 | 3,303,027 | -0.04(-0.58%) |
Oct 11, 2010 | 7.693 | 7.731 | 7.661 | 7.712 | 1,735,816 | +0.01(+0.08%) |
Oct 08, 2010 | 7.706 | 7.763 | 7.598 | 7.706 | 2,938,218 | +0.07(+0.92%) |
Oct 07, 2010 | 7.681 | 7.725 | 7.630 | 7.636 | 22,959 | +0.02(+0.25%) |
Oct 06, 2010 | 7.515 | 7.642 | 7.496 | 7.617 | 5,688,279 | +0.07(+0.93%) |
Oct 05, 2010 | 7.509 | 7.572 | 7.407 | 7.547 | 30,881 | +0.11(+1.46%) |
Oct 04, 2010 | 7.432 | 7.470 | 7.324 | 7.439 | 3,972,393 | -0.04(-0.60%) |
Oct 01, 2010 | 7.483 | 7.489 | 7.324 | 7.483 | 2,861,565 | +0.10(+1.35%) |
Sep 30, 2010 | 7.383 | 7.528 | 7.337 | 7.383 | 73,386 | +0.01(+0.11%) |
Sep 29, 2010 | 7.400 | 7.439 | 7.346 | 7.375 | 2,782,371 | -0.08(-1.11%) |
Sep 28, 2010 | 7.470 | 7.502 | 7.330 | 7.458 | 32,110 | +0.03(+0.43%) |
Sep 27, 2010 | 7.534 | 7.572 | 7.388 | 7.426 | 2,705,171 | -0.17(-2.26%) |
Sep 24, 2010 | 7.528 | 7.617 | 7.477 | 7.598 | 2,792,176 | +0.19(+2.58%) |
Sep 23, 2010 | 7.407 | 7.515 | 7.368 | 7.407 | 4,458,588 | -0.14(-1.86%) |
Sep 22, 2010 | 7.719 | 7.725 | 7.489 | 7.547 | 2,926,416 | -0.22(-2.87%) |
Sep 21, 2010 | 7.865 | 7.872 | 7.744 | 7.770 | 30,435 | -0.07(-0.89%) |
Sep 20, 2010 | 7.706 | 7.872 | 7.693 | 7.840 | 3,486,448 | +0.15(+1.99%) |
Sep 17, 2010 | 7.687 | 7.706 | 7.553 | 7.687 | 2,319,367 | -0.01(-0.08%) |
Sep 15, 2010 | 7.661 | 7.725 | 7.630 | 7.693 | 4,211,368 | -0.01(-0.17%) |
Sep 14, 2010 | 7.757 | 7.782 | 7.706 | 7.706 | 34,418 | -0.06(-0.82%) |
Sep 13, 2010 | 7.623 | 7.776 | 7.623 | 7.770 | 2,289,021 | +0.18(+2.35%) |
Sep 10, 2010 | 7.521 | 7.681 | 7.489 | 7.591 | 3,247,051 | +0.08(+1.10%) |
Sep 09, 2010 | 7.649 | 7.674 | 7.483 | 7.509 | 4,999 | -0.04(-0.59%) |
Sep 08, 2010 | 7.579 | 7.661 | 7.553 | 7.553 | 15,931 | +0.01(+0.08%) |
Sep 07, 2010 | 7.572 | 7.617 | 7.515 | 7.547 | 3,710 | -0.11(-1.41%) |
Sep 03, 2010 | 7.661 | 7.668 | 7.553 | 7.655 | 3,933,004 | +0.12(+1.61%) |
Sep 02, 2010 | 7.464 | 7.579 | 7.400 | 7.534 | 12,952 | +0.07(+0.94%) |
Sep 01, 2010 | 7.279 | 7.489 | 7.197 | 7.464 | 5,493,297 | +0.32(+4.46%) |
Aug 31, 2010 | 7.126 | 7.248 | 7.107 | 7.146 | 136,295 | +0.02(+0.27%) |
Aug 30, 2010 | 7.279 | 7.317 | 7.126 | 7.126 | 3,292,476 | -0.06(-0.80%) |
Aug 27, 2010 | 7.184 | 7.216 | 6.897 | 7.184 | 3,313,516 | +0.01(+0.18%) |
Aug 26, 2010 | 7.171 | 7.228 | 7.056 | 7.171 | 6,186 | +0.08(+1.17%) |
Aug 25, 2010 | 6.897 | 7.120 | 6.897 | 7.088 | 18,957 | +0.12(+1.74%) |
Aug 24, 2010 | 6.916 | 7.050 | 6.821 | 6.967 | 8,543 | -0.05(-0.73%) |
Aug 23, 2010 | 7.114 | 7.171 | 7.012 | 7.018 | 2,101,524 | -0.05(-0.72%) |
Aug 20, 2010 | 6.942 | 7.095 | 6.923 | 7.069 | 2,756,187 | +0.08(+1.19%) |
Aug 19, 2010 | 7.177 | 7.222 | 6.986 | 6.986 | 64,560 | -0.26(-3.60%) |
Aug 18, 2010 | 7.330 | 7.330 | 7.225 | 7.247 | 51,311 | -0.10(-1.30%) |
Aug 17, 2010 | 7.267 | 7.407 | 7.190 | 7.343 | 40,338 | +0.19(+2.67%) |
Aug 16, 2010 | 7.063 | 7.228 | 7.038 | 7.152 | 3,623,581 | +0.04(+0.63%) |
Aug 13, 2010 | 7.107 | 7.197 | 7.005 | 7.107 | 3,319,325 | -0.02(-0.27%) |
Aug 12, 2010 | 7.158 | 7.227 | 7.108 | 7.126 | 9,411 | -0.13(-1.73%) |
Aug 11, 2010 | 7.340 | 7.459 | 7.214 | 7.252 | 4,270,654 | -0.31(-4.07%) |
Aug 10, 2010 | 7.635 | 7.672 | 7.484 | 7.559 | 148,762 | -0.18(-2.27%) |
Aug 09, 2010 | 7.704 | 7.779 | 7.603 | 7.735 | 3,475,302 | +0.12(+1.57%) |
Aug 06, 2010 | 7.616 | 7.638 | 7.434 | 7.616 | 4,282,094 | -0.03(-0.41%) |
Aug 05, 2010 | 7.678 | 7.760 | 7.597 | 7.647 | 14,848 | -0.09(-1.22%) |
Aug 04, 2010 | 7.810 | 7.842 | 7.660 | 7.741 | 85,212 | -0.01(-0.16%) |
Aug 03, 2010 | 7.829 | 7.829 | 7.710 | 7.754 | 14,635 | -0.13(-1.67%) |
Aug 02, 2010 | 7.672 | 7.904 | 7.622 | 7.886 | 6,788,052 | +0.38(+5.10%) |
Jul 30, 2010 | 7.503 | 7.641 | 7.371 | 7.503 | 7,866,613 | -0.05(-0.66%) |
Jul 29, 2010 | 7.628 | 7.785 | 7.415 | 7.553 | 3,304 | +0.03(+0.42%) |
Jul 28, 2010 | 7.522 | 7.603 | 7.440 | 7.522 | 44,378 | +0.00(+0.00%) |
Jul 27, 2010 | 7.522 | 7.635 | 7.415 | 7.522 | 145,845 | +0.05(+0.67%) |
Jul 26, 2010 | 7.133 | 7.478 | 7.076 | 7.471 | 5,972,608 | +0.34(+4.75%) |
Jul 23, 2010 | 7.120 | 7.152 | 6.929 | 7.133 | 5,699,166 | -0.01(-0.18%) |
Jul 22, 2010 | 6.901 | 7.170 | 6.869 | 7.145 | 57,465 | +0.35(+5.07%) |
Jul 21, 2010 | 7.108 | 7.108 | 6.781 | 6.800 | 8,459,858 | -0.23(-3.30%) |
Jul 20, 2010 | 7.032 | 7.064 | 6.656 | 7.032 | 217,468 | +0.20(+2.94%) |
Jul 19, 2010 | 6.712 | 6.888 | 6.562 | 6.832 | 6,537,780 | +0.20(+3.03%) |
Jul 16, 2010 | 6.650 | 6.806 | 6.556 | 6.631 | 9,906,163 | -0.18(-2.58%) |
Jul 15, 2010 | 6.800 | 6.825 | 6.612 | 6.806 | 5,142,886 | -0.01(-0.09%) |
Jul 14, 2010 | 6.813 | 6.907 | 6.681 | 6.813 | 65,076 | -0.05(-0.73%) |
Jul 13, 2010 | 6.756 | 6.901 | 6.712 | 6.863 | 44,917 | +0.21(+3.21%) |
Jul 12, 2010 | 6.668 | 6.700 | 6.562 | 6.650 | 11,545,248 | -0.06(-0.84%) |
Jul 09, 2010 | 6.706 | 6.737 | 6.606 | 6.706 | 9,967,687 | +0.03(+0.38%) |
Jul 08, 2010 | 6.819 | 6.869 | 6.530 | 6.681 | 202,576 | -0.06(-0.93%) |
Jul 07, 2010 | 6.543 | 6.788 | 6.518 | 6.744 | 11,483,634 | +0.24(+3.66%) |
Jul 06, 2010 | 6.505 | 6.988 | 6.392 | 6.505 | 137,440 | -0.29(-4.25%) |
Jul 02, 2010 | 6.794 | 7.108 | 6.756 | 6.794 | 8,169,647 | -0.28(-3.99%) |
Jul 01, 2010 | 7.076 | 7.239 | 6.932 | 7.076 | 52,763 | -0.04(-0.62%) |
Jun 30, 2010 | 7.126 | 7.340 | 7.083 | 7.120 | 125,390 | -0.01(-0.09%) |
Jun 29, 2010 | 7.083 | 7.258 | 7.064 | 7.126 | 9,235,210 | -0.37(-4.94%) |
Jun 25, 2010 | 7.497 | 7.528 | 7.214 | 7.497 | 7,897,155 | +0.21(+2.93%) |
Jun 24, 2010 | 7.428 | 7.459 | 7.258 | 7.283 | 73,690 | -0.21(-2.76%) |
Jun 23, 2010 | 7.440 | 7.528 | 7.327 | 7.490 | 53,268 | +0.06(+0.76%) |
Jun 22, 2010 | 7.716 | 7.760 | 7.428 | 7.434 | 67,408 | -0.25(-3.27%) |
Jun 21, 2010 | 7.829 | 7.948 | 7.641 | 7.685 | 5,935,464 | -0.03(-0.33%) |
Jun 18, 2010 | 7.710 | 7.766 | 7.578 | 7.710 | 8,403,200 | +0.03(+0.33%) |
Jun 17, 2010 | 7.471 | 7.704 | 7.453 | 7.685 | 29,648,518 | -0.15(-1.92%) |
Jun 16, 2010 | 7.879 | 7.961 | 7.785 | 7.835 | 4,771,926 | -0.15(-1.89%) |
Jun 15, 2010 | 7.722 | 7.992 | 7.666 | 7.986 | 47,334 | +0.26(+3.41%) |
Jun 14, 2010 | 7.785 | 7.835 | 7.619 | 7.722 | 5,278,720 | +0.04(+0.49%) |
Jun 11, 2010 | 7.522 | 7.697 | 7.471 | 7.685 | 3,425,786 | +0.06(+0.74%) |
Jun 10, 2010 | 7.415 | 7.635 | 7.308 | 7.628 | 15,258 | +0.40(+5.46%) |
Jun 09, 2010 | 7.208 | 7.471 | 7.177 | 7.233 | 4,703,458 | +0.12(+1.68%) |
Jun 08, 2010 | 7.057 | 7.164 | 6.833 | 7.114 | 8,051 | +0.08(+1.07%) |
Jun 07, 2010 | 7.152 | 7.252 | 7.014 | 7.039 | 4,706,793 | -0.06(-0.80%) |
Jun 04, 2010 | 7.095 | 7.478 | 7.070 | 7.095 | 7,324,934 | -0.44(-5.83%) |
Jun 03, 2010 | 7.478 | 7.609 | 7.434 | 7.534 | 30,153 | +0.01(+0.08%) |
Jun 02, 2010 | 7.321 | 7.528 | 7.246 | 7.528 | 217,650 | +0.29(+3.99%) |
Jun 01, 2010 | 7.352 | 7.509 | 7.233 | 7.239 | 4,722,470 | -0.21(-2.86%) |
May 28, 2010 | 7.453 | 7.653 | 7.421 | 7.453 | 4,347,547 | -0.14(-1.82%) |
May 27, 2010 | 7.359 | 7.597 | 7.227 | 7.591 | 4,682,703 | +0.45(+6.23%) |
May 26, 2010 | 7.202 | 7.396 | 7.130 | 7.145 | 36,480 | +0.04(+0.53%) |
May 25, 2010 | 6.882 | 7.145 | 6.687 | 7.108 | 10,254 | -0.03(-0.35%) |
May 24, 2010 | 7.352 | 7.484 | 7.120 | 7.133 | 5,790,373 | -0.28(-3.73%) |
May 21, 2010 | 7.051 | 7.434 | 6.913 | 7.409 | 9,158,726 | +0.21(+2.87%) |
May 20, 2010 | 7.271 | 7.471 | 7.189 | 7.202 | 141,414 | -0.63(-8.01%) |
May 19, 2010 | 7.791 | 8.017 | 7.597 | 7.829 | 7,671,348 | -0.05(-0.64%) |
May 18, 2010 | 8.456 | 8.481 | 7.873 | 7.879 | 334,627 | -0.41(-4.92%) |
May 17, 2010 | 8.331 | 8.450 | 8.011 | 8.287 | 6,621,560 | +0.01(+0.08%) |
May 14, 2010 | 8.281 | 8.688 | 8.168 | 8.281 | 8,638,304 | -0.45(-5.17%) |
May 13, 2010 | 8.921 | 8.990 | 8.663 | 8.732 | 9,711,990 | -0.14(-1.63%) |
May 12, 2010 | 8.579 | 8.895 | 8.579 | 8.877 | 6,760,160 | +0.32(+3.77%) |
May 11, 2010 | 8.579 | 8.666 | 8.505 | 8.554 | 11,779 | +0.15(+1.77%) |
May 10, 2010 | 8.288 | 8.406 | 8.269 | 8.406 | 7,613,574 | +0.48(+6.10%) |
May 07, 2010 | 8.009 | 8.282 | 7.705 | 7.922 | 11,122,057 | -0.14(-1.77%) |
May 06, 2010 | 8.065 | 8.331 | 7.284 | 8.065 | 1,935 | -0.15(-1.89%) |
May 05, 2010 | 8.201 | 8.480 | 8.174 | 8.220 | 5,766,142 | -0.14(-1.71%) |
May 04, 2010 | 8.368 | 8.443 | 8.151 | 8.362 | 7,300,228 | -0.25(-2.95%) |
May 03, 2010 | 8.443 | 8.771 | 8.437 | 8.616 | 5,161,766 | +0.23(+2.73%) |
Apr 30, 2010 | 8.666 | 8.771 | 8.344 | 8.387 | 6,108,350 | -0.29(-3.29%) |
Apr 29, 2010 | 8.331 | 8.698 | 8.319 | 8.672 | 4,779,608 | +0.49(+5.98%) |
Apr 28, 2010 | 8.319 | 8.375 | 8.120 | 8.182 | 5,165,423 | -0.03(-0.38%) |
Apr 27, 2010 | 8.579 | 8.672 | 8.213 | 8.213 | 6,252,270 | -0.45(-5.22%) |
Apr 26, 2010 | 8.511 | 8.771 | 8.480 | 8.666 | 6,896,970 | +0.15(+1.82%) |
Apr 23, 2010 | 8.399 | 8.610 | 8.350 | 8.511 | 8,136,616 | +0.13(+1.55%) |
Apr 22, 2010 | 8.189 | 8.461 | 8.170 | 8.381 | 5,223,300 | +0.07(+0.90%) |
Apr 21, 2010 | 8.120 | 8.368 | 8.086 | 8.306 | 43,237 | +0.18(+2.21%) |
Apr 20, 2010 | 7.984 | 8.127 | 7.897 | 8.127 | 23,156 | +0.17(+2.18%) |
Apr 19, 2010 | 7.848 | 8.003 | 7.792 | 7.953 | 3,537,408 | +0.04(+0.47%) |
Apr 16, 2010 | 8.207 | 8.263 | 7.916 | 7.916 | 6,757,627 | -0.29(-3.55%) |
Apr 15, 2010 | 8.362 | 8.406 | 8.207 | 8.207 | 4,969,538 | -0.20(-2.43%) |
Apr 14, 2010 | 8.579 | 8.635 | 8.368 | 8.412 | 5,096,108 | -0.09(-1.09%) |
Apr 13, 2010 | 8.282 | 8.536 | 8.251 | 8.505 | 2,684,353 | +0.21(+2.54%) |
Apr 12, 2010 | 8.275 | 8.331 | 8.196 | 8.294 | 3,842,588 | +0.01(+0.07%) |
Apr 09, 2010 | 8.102 | 8.306 | 8.003 | 8.288 | 5,138,874 | +0.23(+2.85%) |
Apr 08, 2010 | 8.009 | 8.120 | 7.984 | 8.058 | 3,207,295 | -0.01(-0.08%) |
Apr 07, 2010 | 8.127 | 8.226 | 8.009 | 8.065 | 5,448,887 | -0.13(-1.59%) |
Apr 06, 2010 | 7.885 | 8.238 | 7.866 | 8.195 | 4,834,085 | +0.26(+3.28%) |
Apr 05, 2010 | 7.773 | 7.959 | 7.724 | 7.934 | 4,715,658 | +0.21(+2.73%) |
Apr 01, 2010 | 7.742 | 7.724 | 7.724 | 7.724 | 3,784,762 | +0.04(+0.48%) |
Mar 31, 2010 | 7.804 | 7.841 | 7.662 | 7.687 | 5,487,327 | -0.15(-1.90%) |
Mar 30, 2010 | 7.835 | 7.922 | 7.748 | 7.835 | 5,184,399 | -0.01(-0.16%) |
Mar 29, 2010 | 7.903 | 7.910 | 7.767 | 7.848 | 3,903,229 | -0.02(-0.24%) |
Mar 26, 2010 | 7.903 | 7.934 | 7.755 | 7.866 | 4,511,064 | +0.01(+0.16%) |
Mar 25, 2010 | 7.891 | 8.034 | 7.810 | 7.854 | 4,072,442 | +0.06(+0.72%) |
Mar 24, 2010 | 7.674 | 7.866 | 7.674 | 7.798 | 2,742,135 | +0.06(+0.72%) |
Mar 23, 2010 | 7.804 | 7.835 | 7.625 | 7.742 | 2,639,533 | -0.06(-0.72%) |
Mar 22, 2010 | 7.544 | 7.829 | 7.513 | 7.798 | 2,422,075 | +0.17(+2.19%) |
Mar 19, 2010 | 7.742 | 7.779 | 7.631 | 7.631 | 3,241,672 | -0.09(-1.20%) |
Mar 18, 2010 | 7.730 | 7.872 | 7.662 | 7.724 | 3,134,550 | -0.01(-0.16%) |
Mar 17, 2010 | 7.600 | 7.748 | 7.575 | 7.736 | 4,251,083 | +0.15(+1.96%) |
Mar 16, 2010 | 7.383 | 7.606 | 7.377 | 7.587 | 4,756,029 | +0.22(+3.03%) |
Mar 15, 2010 | 7.296 | 7.383 | 7.277 | 7.364 | 2,486,955 | -0.08(-1.08%) |
Mar 12, 2010 | 7.507 | 7.507 | 7.377 | 7.445 | 4,752,696 | -0.01(-0.17%) |
Mar 11, 2010 | 7.358 | 7.457 | 7.246 | 7.457 | 3,328,789 | +0.04(+0.50%) |
Mar 10, 2010 | 7.315 | 7.463 | 7.284 | 7.420 | 3,711,763 | +0.09(+1.18%) |
Mar 09, 2010 | 7.284 | 7.432 | 7.222 | 7.333 | 5,837,357 | +0.01(+0.17%) |
Mar 08, 2010 | 7.091 | 7.339 | 7.067 | 7.321 | 2,732,206 | +0.20(+2.87%) |
Mar 05, 2010 | 7.005 | 7.147 | 6.949 | 7.116 | 5,239,077 | +0.17(+2.41%) |
Mar 04, 2010 | 6.831 | 7.005 | 6.806 | 6.949 | 5,391,048 | +0.16(+2.37%) |
Mar 03, 2010 | 6.837 | 6.943 | 6.769 | 6.788 | 2,983,282 | -0.04(-0.54%) |
Mar 02, 2010 | 6.930 | 6.949 | 6.788 | 6.825 | 5,630,320 | -0.13(-1.87%) |
Mar 01, 2010 | 6.912 | 7.023 | 6.831 | 6.955 | 4,616,065 | +0.07(+1.08%) |
Feb 26, 2010 | 6.924 | 6.974 | 6.862 | 6.881 | 4,248,547 | -0.02(-0.36%) |
Feb 25, 2010 | 6.843 | 6.924 | 6.800 | 6.905 | 3,383,867 | -0.06(-0.80%) |
Feb 24, 2010 | 6.905 | 6.961 | 6.843 | 6.961 | 3,295,595 | +0.07(+1.08%) |
Feb 23, 2010 | 6.918 | 6.961 | 6.837 | 6.887 | 3,959,125 | -0.01(-0.09%) |
Feb 22, 2010 | 6.955 | 6.980 | 6.812 | 6.893 | 3,513,775 | -0.02(-0.27%) |
Feb 19, 2010 | 6.831 | 6.943 | 6.800 | 6.912 | 3,713,397 | +0.04(+0.54%) |
Feb 18, 2010 | 6.794 | 6.912 | 6.645 | 6.874 | 4,637,905 | +0.10(+1.46%) |
Feb 17, 2010 | 6.812 | 6.862 | 6.732 | 6.775 | 4,154,252 | -0.02(-0.27%) |
Feb 16, 2010 | 6.707 | 6.794 | 6.633 | 6.794 | 4,002,911 | +0.18(+2.72%) |
Feb 12, 2010 | 6.422 | 6.614 | 6.614 | 6.614 | 5,601,081 | +0.07(+1.14%) |
Feb 11, 2010 | 6.484 | 6.546 | 6.360 | 6.540 | 5,767,862 | +0.06(+0.86%) |
Feb 10, 2010 | 6.540 | 6.602 | 6.422 | 6.484 | 11,452,193 | -0.01(-0.10%) |
Feb 09, 2010 | 6.746 | 6.765 | 6.435 | 6.490 | 7,120,464 | -0.30(-4.40%) |
Feb 08, 2010 | 6.838 | 6.899 | 6.606 | 6.789 | 5,897,595 | -0.07(-0.98%) |
Feb 05, 2010 | 6.673 | 6.862 | 6.545 | 6.856 | 6,707,215 | +0.19(+2.84%) |
Feb 04, 2010 | 6.923 | 6.923 | 6.667 | 6.667 | 5,666,471 | -0.31(-4.46%) |
Feb 03, 2010 | 7.033 | 7.045 | 6.838 | 6.978 | 5,050,043 | -0.10(-1.46%) |
Feb 02, 2010 | 6.942 | 7.216 | 6.844 | 7.082 | 10,887,602 | +0.09(+1.22%) |