Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 7.369 | 7.416 | 7.311 | 7.378 | 1,952,451 | +0.03(+0.40%) |
Jan 28, 2011 | 7.369 | 7.416 | 7.314 | 7.349 | 1,455,344 | -0.02(-0.32%) |
Jan 27, 2011 | 7.595 | 7.609 | 7.358 | 7.372 | 2,989,862 | -0.24(-3.19%) |
Jan 26, 2011 | 7.750 | 7.750 | 7.583 | 7.615 | 1,663,774 | -0.12(-1.55%) |
Jan 25, 2011 | 7.706 | 7.764 | 7.671 | 7.735 | 968,581 | +0.02(+0.27%) |
Jan 24, 2011 | 7.726 | 7.776 | 7.711 | 7.714 | 1,502,500 | +0.00(+0.04%) |
Jan 21, 2011 | 7.729 | 7.752 | 7.662 | 7.711 | 743,173 | -0.01(-0.11%) |
Jan 20, 2011 | 7.641 | 7.779 | 7.627 | 7.720 | 1,021,930 | +0.06(+0.72%) |
Jan 19, 2011 | 7.726 | 7.764 | 7.657 | 7.665 | 724,033 | -0.07(-0.94%) |
Jan 18, 2011 | 7.717 | 7.738 | 7.624 | 7.738 | 2,332,674 | +0.03(+0.34%) |
Jan 14, 2011 | 7.647 | 7.723 | 7.577 | 7.711 | 1,488,209 | +0.06(+0.73%) |
Jan 13, 2011 | 7.676 | 7.685 | 7.624 | 7.656 | 993,274 | -0.01(-0.19%) |
Jan 12, 2011 | 7.729 | 7.741 | 7.609 | 7.671 | 1,297,599 | -0.03(-0.34%) |
Jan 11, 2011 | 7.679 | 7.770 | 7.673 | 7.697 | 1,278,162 | +0.05(+0.61%) |
Jan 10, 2011 | 7.647 | 7.714 | 7.615 | 7.650 | 1,287,597 | -0.01(-0.19%) |
Jan 07, 2011 | 7.709 | 7.738 | 7.621 | 7.665 | 3,580,891 | +0.08(+1.00%) |
Jan 06, 2011 | 7.624 | 7.644 | 7.571 | 7.589 | 1,125,225 | -0.04(-0.57%) |
Jan 05, 2011 | 7.659 | 7.694 | 7.559 | 7.633 | 1,864,985 | -0.03(-0.42%) |
Jan 04, 2011 | 7.840 | 7.858 | 7.659 | 7.665 | 1,384,193 | -0.17(-2.20%) |
Jan 03, 2011 | 7.884 | 7.899 | 7.828 | 7.837 | 1,183,553 | -0.03(-0.41%) |
Dec 31, 2010 | 7.878 | 7.945 | 7.855 | 7.869 | 909,894 | -0.03(-0.37%) |
Dec 30, 2010 | 7.910 | 7.934 | 7.878 | 7.899 | 502,759 | -0.00(-0.04%) |
Dec 29, 2010 | 7.869 | 7.925 | 7.866 | 7.902 | 1,042,481 | +0.01(+0.15%) |
Dec 28, 2010 | 7.793 | 7.896 | 7.767 | 7.890 | 1,320,199 | +0.11(+1.47%) |
Dec 27, 2010 | 7.826 | 7.849 | 7.767 | 7.776 | 1,015,853 | -0.06(-0.82%) |
Dec 23, 2010 | 7.776 | 7.910 | 7.773 | 7.840 | 1,381,006 | +0.05(+0.68%) |
Dec 22, 2010 | 7.717 | 7.802 | 7.682 | 7.788 | 924,027 | +0.07(+0.91%) |
Dec 21, 2010 | 7.828 | 7.828 | 7.703 | 7.717 | 1,080,251 | -0.08(-1.09%) |
Dec 20, 2010 | 7.896 | 7.907 | 7.799 | 7.802 | 1,417,776 | -0.06(-0.74%) |
Dec 17, 2010 | 7.858 | 7.995 | 7.834 | 7.861 | 3,593,359 | +0.03(+0.41%) |
Dec 16, 2010 | 7.714 | 7.858 | 7.700 | 7.828 | 2,191,493 | +0.11(+1.40%) |
Dec 15, 2010 | 7.644 | 7.802 | 7.630 | 7.720 | 1,878,858 | +0.08(+0.99%) |
Dec 14, 2010 | 7.431 | 7.650 | 7.428 | 7.644 | 3,117,173 | +0.23(+3.16%) |
Dec 13, 2010 | 7.498 | 7.498 | 7.369 | 7.410 | 3,316,250 | -0.03(-0.35%) |
Dec 10, 2010 | 7.425 | 7.451 | 7.387 | 7.437 | 2,648,821 | +0.01(+0.12%) |
Dec 09, 2010 | 7.592 | 7.596 | 7.396 | 7.428 | 3,870,905 | -0.16(-2.08%) |
Dec 08, 2010 | 7.641 | 7.706 | 7.556 | 7.586 | 2,117,097 | -0.06(-0.73%) |
Dec 07, 2010 | 7.638 | 7.673 | 7.612 | 7.641 | 1,244,052 | +0.06(+0.81%) |
Dec 06, 2010 | 7.720 | 7.735 | 7.580 | 7.580 | 2,071,107 | -0.16(-2.04%) |
Dec 03, 2010 | 7.714 | 7.747 | 7.703 | 7.738 | 705,195 | +0.01(+0.19%) |
Dec 02, 2010 | 7.615 | 7.729 | 7.603 | 7.723 | 1,204,224 | +0.13(+1.69%) |
Dec 01, 2010 | 7.685 | 7.711 | 7.592 | 7.595 | 2,589,525 | -0.01(-0.12%) |
Nov 30, 2010 | 7.502 | 7.656 | 7.502 | 7.603 | 3,051,346 | +0.06(+0.77%) |
Nov 29, 2010 | 7.566 | 7.574 | 7.487 | 7.545 | 1,678,959 | -0.05(-0.61%) |
Nov 26, 2010 | 7.560 | 7.615 | 7.554 | 7.592 | 470,128 | +0.01(+0.11%) |
Nov 24, 2010 | 7.528 | 7.583 | 7.583 | 7.583 | 1,510,852 | +0.06(+0.85%) |
Nov 23, 2010 | 7.447 | 7.528 | 7.380 | 7.519 | 2,422,814 | -0.04(-0.50%) |
Nov 22, 2010 | 7.542 | 7.592 | 7.516 | 7.557 | 1,309,702 | -0.02(-0.23%) |
Nov 19, 2010 | 7.554 | 7.595 | 7.516 | 7.574 | 3,036,408 | +0.02(+0.23%) |
Nov 18, 2010 | 7.580 | 7.580 | 7.513 | 7.557 | 817,534 | +0.03(+0.46%) |
Nov 17, 2010 | 7.508 | 7.542 | 7.479 | 7.522 | 856,779 | +0.03(+0.43%) |
Nov 16, 2010 | 7.505 | 7.522 | 7.429 | 7.490 | 1,080,217 | -0.03(-0.46%) |
Nov 15, 2010 | 7.528 | 7.577 | 7.513 | 7.525 | 1,416,924 | -0.00(-0.04%) |
Nov 12, 2010 | 7.554 | 7.592 | 7.502 | 7.528 | 1,807,835 | -0.07(-0.88%) |
Nov 11, 2010 | 7.394 | 7.621 | 7.182 | 7.595 | 4,554,270 | +0.16(+2.11%) |
Nov 10, 2010 | 7.510 | 7.510 | 7.374 | 7.438 | 2,600,187 | -0.07(-0.97%) |
Nov 09, 2010 | 7.516 | 7.592 | 7.493 | 7.510 | 1,410,629 | +0.00(+0.00%) |
Nov 08, 2010 | 7.444 | 7.522 | 7.409 | 7.510 | 1,056,795 | +0.07(+0.98%) |
Nov 05, 2010 | 7.452 | 7.483 | 7.409 | 7.438 | 1,173,008 | -0.02(-0.27%) |
Nov 04, 2010 | 7.476 | 7.496 | 7.432 | 7.458 | 1,139,724 | +0.03(+0.43%) |
Nov 03, 2010 | 7.418 | 7.458 | 7.374 | 7.426 | 1,006,496 | +0.02(+0.27%) |
Nov 02, 2010 | 7.400 | 7.447 | 7.389 | 7.406 | 1,142,725 | +0.02(+0.28%) |
Nov 01, 2010 | 7.394 | 7.432 | 7.345 | 7.386 | 1,084,173 | -0.01(-0.12%) |
Oct 29, 2010 | 7.182 | 7.418 | 7.182 | 7.394 | 2,214,466 | +0.18(+2.45%) |
Oct 28, 2010 | 7.191 | 7.236 | 7.191 | 7.217 | 1,107,808 | +0.04(+0.61%) |
Oct 27, 2010 | 7.107 | 7.182 | 7.087 | 7.174 | 1,025,279 | +0.01(+0.16%) |
Oct 25, 2010 | 7.180 | 7.212 | 7.151 | 7.162 | 926,741 | +0.01(+0.12%) |
Oct 22, 2010 | 7.177 | 7.185 | 7.104 | 7.153 | 1,048,794 | -0.00(-0.04%) |
Oct 21, 2010 | 7.185 | 7.217 | 7.110 | 7.156 | 1,001,613 | -0.01(-0.08%) |
Oct 20, 2010 | 7.162 | 7.200 | 7.133 | 7.162 | 824,016 | +0.02(+0.33%) |
Oct 19, 2010 | 7.200 | 7.238 | 7.098 | 7.139 | 1,259,820 | -0.09(-1.20%) |
Oct 18, 2010 | 7.162 | 7.255 | 7.151 | 7.226 | 1,956,035 | +0.06(+0.89%) |
Oct 15, 2010 | 7.180 | 7.238 | 7.136 | 7.162 | 1,694,655 | +0.01(+0.16%) |
Oct 14, 2010 | 7.139 | 7.200 | 7.122 | 7.151 | 1,347,273 | +0.02(+0.24%) |
Oct 13, 2010 | 7.087 | 7.156 | 7.069 | 7.133 | 4,393,961 | +0.05(+0.74%) |
Oct 12, 2010 | 7.336 | 7.336 | 7.037 | 7.081 | 7,107,301 | -0.28(-3.79%) |
Oct 11, 2010 | 7.371 | 7.389 | 7.342 | 7.360 | 950,187 | -0.03(-0.35%) |
Oct 08, 2010 | 7.386 | 7.423 | 7.377 | 7.386 | 1,240,457 | -0.01(-0.20%) |
Oct 07, 2010 | 7.377 | 7.425 | 7.357 | 7.400 | 1,671,495 | -0.01(-0.12%) |
Oct 06, 2010 | 7.383 | 7.467 | 7.374 | 7.409 | 1,783,159 | +0.04(+0.51%) |
Oct 05, 2010 | 7.357 | 7.432 | 7.304 | 7.371 | 3,046,636 | +0.06(+0.75%) |
Oct 04, 2010 | 7.235 | 7.397 | 7.200 | 7.316 | 2,593,723 | +0.09(+1.29%) |
Oct 01, 2010 | 7.223 | 7.287 | 7.188 | 7.223 | 1,448,137 | +0.01(+0.19%) |
Sep 30, 2010 | 7.210 | 7.258 | 7.136 | 7.210 | 20,330 | +0.06(+0.83%) |
Sep 29, 2010 | 7.107 | 7.220 | 7.107 | 7.151 | 1,465,966 | +0.02(+0.28%) |
Sep 28, 2010 | 7.116 | 7.165 | 7.058 | 7.130 | 1,542,075 | +0.01(+0.12%) |
Sep 27, 2010 | 7.165 | 7.174 | 7.090 | 7.122 | 2,175,421 | -0.05(-0.65%) |
Sep 24, 2010 | 7.168 | 7.180 | 7.110 | 7.168 | 1,701,344 | +0.03(+0.41%) |
Sep 23, 2010 | 7.241 | 7.241 | 7.133 | 7.139 | 2,438,734 | -0.12(-1.60%) |
Sep 22, 2010 | 7.264 | 7.310 | 7.246 | 7.255 | 1,341,442 | -0.01(-0.08%) |
Sep 21, 2010 | 7.272 | 7.316 | 7.232 | 7.261 | 1,789,482 | +0.01(+0.12%) |
Sep 20, 2010 | 7.209 | 7.272 | 7.203 | 7.252 | 1,627,778 | +0.05(+0.73%) |
Sep 17, 2010 | 7.200 | 7.252 | 7.148 | 7.200 | 2,476,477 | -0.05(-0.72%) |
Sep 15, 2010 | 7.270 | 7.299 | 7.249 | 7.252 | 2,415,047 | -0.02(-0.24%) |
Sep 14, 2010 | 7.301 | 7.328 | 7.243 | 7.270 | 2,000,711 | -0.06(-0.75%) |
Sep 13, 2010 | 7.354 | 7.362 | 7.235 | 7.325 | 2,294,528 | -0.06(-0.86%) |
Sep 10, 2010 | 7.386 | 7.412 | 7.362 | 7.389 | 1,038,956 | -0.01(-0.08%) |
Sep 09, 2010 | 7.458 | 7.458 | 7.354 | 7.394 | 1,433,547 | -0.02(-0.27%) |
Sep 08, 2010 | 7.397 | 7.458 | 7.386 | 7.415 | 1,663,525 | -0.02(-0.27%) |
Sep 07, 2010 | 7.479 | 7.496 | 7.409 | 7.435 | 949,825 | -0.04(-0.58%) |
Sep 03, 2010 | 7.554 | 7.554 | 7.438 | 7.479 | 887,913 | -0.02(-0.31%) |
Sep 02, 2010 | 7.522 | 7.522 | 7.444 | 7.502 | 816 | +0.02(+0.31%) |
Sep 01, 2010 | 7.502 | 7.507 | 7.421 | 7.478 | 1,046,468 | +0.03(+0.46%) |
Aug 31, 2010 | 7.441 | 7.461 | 7.360 | 7.444 | 15,758 | +0.03(+0.43%) |
Aug 30, 2010 | 7.435 | 7.504 | 7.409 | 7.412 | 1,594,118 | -0.02(-0.31%) |
Aug 27, 2010 | 7.435 | 7.453 | 7.349 | 7.435 | 1,769,937 | +0.04(+0.58%) |
Aug 26, 2010 | 7.444 | 7.444 | 7.360 | 7.392 | 1,548,134 | -0.05(-0.66%) |
Aug 25, 2010 | 7.360 | 7.441 | 7.337 | 7.441 | 1,361,636 | +0.03(+0.47%) |
Aug 24, 2010 | 7.407 | 7.432 | 7.337 | 7.407 | 350 | -0.02(-0.27%) |
Aug 23, 2010 | 7.441 | 7.513 | 7.412 | 7.427 | 1,421,848 | -0.01(-0.12%) |
Aug 20, 2010 | 7.424 | 7.530 | 7.333 | 7.435 | 2,251,722 | +0.01(+0.19%) |
Aug 19, 2010 | 7.191 | 7.507 | 7.038 | 7.421 | 350 | +0.23(+3.20%) |
Aug 18, 2010 | 7.116 | 7.219 | 7.113 | 7.191 | 3,174,086 | +0.04(+0.52%) |
Aug 17, 2010 | 7.064 | 7.167 | 7.000 | 7.153 | 1,776,990 | +0.13(+1.89%) |
Aug 16, 2010 | 6.911 | 7.078 | 6.865 | 7.021 | 2,555,660 | +0.11(+1.58%) |
Aug 13, 2010 | 6.911 | 6.963 | 6.848 | 6.911 | 1,449,532 | +0.03(+0.50%) |
Aug 12, 2010 | 6.747 | 6.888 | 6.704 | 6.877 | 1,752,647 | +0.11(+1.66%) |
Aug 11, 2010 | 6.813 | 6.859 | 6.764 | 6.764 | 1,856,440 | -0.11(-1.55%) |
Aug 10, 2010 | 6.767 | 6.923 | 6.759 | 6.871 | 2,271,374 | +0.03(+0.46%) |
Aug 09, 2010 | 6.776 | 6.856 | 6.721 | 6.839 | 2,411,682 | +0.10(+1.41%) |
Aug 06, 2010 | 6.744 | 6.756 | 6.615 | 6.744 | 3,746,465 | -0.03(-0.51%) |
Aug 05, 2010 | 7.018 | 7.018 | 6.767 | 6.779 | 4,234,622 | -0.29(-4.07%) |
Aug 04, 2010 | 7.044 | 7.075 | 7.003 | 7.067 | 920,075 | +0.05(+0.78%) |
Aug 03, 2010 | 6.969 | 7.072 | 6.943 | 7.012 | 1,622,344 | +0.03(+0.41%) |
Aug 02, 2010 | 7.047 | 7.052 | 6.963 | 6.983 | 1,472,806 | +0.01(+0.08%) |
Jul 30, 2010 | 6.977 | 7.003 | 6.914 | 6.977 | 1,803,778 | -0.01(-0.08%) |
Jul 29, 2010 | 7.072 | 7.087 | 6.952 | 6.983 | 1,580,638 | -0.06(-0.90%) |
Jul 28, 2010 | 7.124 | 7.130 | 7.029 | 7.047 | 1,484,415 | -0.07(-1.05%) |
Jul 27, 2010 | 7.139 | 7.144 | 7.096 | 7.121 | 1,889,347 | +0.02(+0.32%) |
Jul 26, 2010 | 7.047 | 7.127 | 7.018 | 7.098 | 1,474,747 | +0.07(+1.02%) |
Jul 23, 2010 | 6.975 | 7.026 | 6.931 | 7.026 | 2,050,782 | +0.05(+0.74%) |
Jul 22, 2010 | 6.966 | 6.975 | 6.903 | 6.975 | 1,631,727 | +0.06(+0.87%) |
Jul 21, 2010 | 7.064 | 7.067 | 6.905 | 6.914 | 1,445,191 | -0.16(-2.20%) |
Jul 20, 2010 | 7.041 | 7.072 | 6.957 | 7.070 | 918,186 | +0.00(+0.04%) |
Jul 19, 2010 | 7.044 | 7.116 | 7.009 | 7.067 | 1,300,393 | +0.05(+0.78%) |
Jul 16, 2010 | 7.012 | 7.124 | 7.003 | 7.012 | 1,458,471 | -0.11(-1.58%) |
Jul 15, 2010 | 7.121 | 7.150 | 6.995 | 7.124 | 2,009,472 | +0.02(+0.24%) |
Jul 14, 2010 | 7.124 | 7.136 | 7.078 | 7.107 | 973,901 | -0.04(-0.56%) |
Jul 13, 2010 | 7.216 | 7.242 | 7.144 | 7.147 | 1,660,192 | -0.04(-0.58%) |
Jul 12, 2010 | 7.242 | 7.242 | 7.170 | 7.189 | 1,332,706 | -0.05(-0.74%) |
Jul 09, 2010 | 7.242 | 7.268 | 7.216 | 7.242 | 877,539 | +0.00(+0.04%) |
Jul 08, 2010 | 7.205 | 7.265 | 7.196 | 7.239 | 1,973,301 | +0.07(+0.92%) |
Jul 07, 2010 | 7.098 | 7.176 | 7.072 | 7.173 | 1,451,206 | +0.09(+1.30%) |
Jul 06, 2010 | 6.952 | 7.081 | 6.940 | 7.081 | 5,924 | +0.14(+2.08%) |
Jul 02, 2010 | 6.937 | 6.972 | 6.900 | 6.937 | 1,311,985 | +0.01(+0.08%) |
Jul 01, 2010 | 7.029 | 7.029 | 6.819 | 6.931 | 2,629,443 | -0.10(-1.47%) |
Jun 30, 2010 | 7.049 | 7.107 | 7.012 | 7.035 | 5,007 | -0.04(-0.57%) |
Jun 29, 2010 | 7.075 | 7.104 | 7.015 | 7.075 | 694 | +0.04(+0.53%) |
Jun 25, 2010 | 7.038 | 7.081 | 6.957 | 7.038 | 5,569,631 | +0.07(+1.03%) |
Jun 24, 2010 | 6.963 | 7.024 | 6.937 | 6.966 | 2,443,109 | -0.03(-0.37%) |
Jun 23, 2010 | 7.136 | 7.136 | 6.989 | 6.992 | 2,057,623 | -0.15(-2.10%) |
Jun 22, 2010 | 7.260 | 7.317 | 7.139 | 7.142 | 2,193,900 | -0.12(-1.63%) |
Jun 21, 2010 | 7.335 | 7.346 | 7.242 | 7.260 | 1,459,867 | -0.02(-0.32%) |
Jun 18, 2010 | 7.283 | 7.332 | 7.271 | 7.283 | 1,626,584 | -0.05(-0.63%) |
Jun 17, 2010 | 7.329 | 7.372 | 7.297 | 7.329 | 1,395,578 | +0.02(+0.32%) |
Jun 16, 2010 | 7.277 | 7.363 | 7.196 | 7.306 | 2,167,782 | +0.05(+0.63%) |
Jun 15, 2010 | 7.223 | 7.260 | 7.180 | 7.260 | 1,552,355 | +0.09(+1.28%) |
Jun 14, 2010 | 7.174 | 7.194 | 7.134 | 7.168 | 959,033 | +0.05(+0.64%) |
Jun 11, 2010 | 7.054 | 7.140 | 7.037 | 7.122 | 1,001,679 | +0.03(+0.44%) |
Jun 10, 2010 | 7.160 | 7.180 | 7.071 | 7.091 | 2,253,016 | -0.01(-0.12%) |
Jun 09, 2010 | 7.114 | 7.191 | 7.077 | 7.100 | 3,676,267 | -0.01(-0.08%) |
Jun 08, 2010 | 7.060 | 7.137 | 7.028 | 7.105 | 1,867,076 | +0.03(+0.48%) |
Jun 07, 2010 | 7.085 | 7.200 | 7.071 | 7.071 | 2,334,423 | +0.00(+0.00%) |
Jun 04, 2010 | 7.071 | 7.148 | 6.951 | 7.071 | 4,261,881 | -0.01(-0.12%) |
Jun 03, 2010 | 7.071 | 7.105 | 7.025 | 7.080 | 3,107,450 | +0.00(+0.00%) |
Jun 02, 2010 | 6.963 | 7.080 | 6.951 | 7.080 | 3,205,683 | +0.12(+1.72%) |
Jun 01, 2010 | 7.037 | 7.054 | 6.937 | 6.960 | 4,231,510 | -0.10(-1.42%) |
May 28, 2010 | 7.060 | 7.185 | 7.057 | 7.060 | 3,956,869 | -0.15(-2.10%) |
May 27, 2010 | 7.297 | 7.337 | 7.107 | 7.211 | 3,421,580 | +0.01(+0.20%) |
May 26, 2010 | 7.380 | 7.411 | 7.185 | 7.197 | 4,045,780 | -0.17(-2.33%) |
May 25, 2010 | 7.317 | 7.540 | 7.317 | 7.368 | 6,244,971 | -0.06(-0.81%) |
May 24, 2010 | 7.328 | 7.477 | 7.317 | 7.428 | 1,885,305 | +0.05(+0.66%) |
May 21, 2010 | 7.360 | 7.417 | 7.288 | 7.380 | 4,128,808 | -0.02(-0.31%) |
May 20, 2010 | 7.440 | 7.457 | 7.388 | 7.402 | 3,894,510 | -0.18(-2.37%) |
May 19, 2010 | 7.722 | 7.731 | 7.565 | 7.582 | 3,101,983 | -0.14(-1.78%) |
May 18, 2010 | 7.671 | 7.774 | 7.651 | 7.720 | 3,886,935 | +0.10(+1.35%) |
May 17, 2010 | 7.497 | 7.624 | 7.482 | 7.617 | 3,032,491 | +0.14(+1.87%) |
May 14, 2010 | 7.477 | 7.611 | 7.462 | 7.477 | 1,629,208 | -0.14(-1.80%) |
May 13, 2010 | 7.574 | 7.662 | 7.545 | 7.614 | 3,322,319 | +0.02(+0.23%) |
May 12, 2010 | 7.720 | 7.725 | 7.580 | 7.597 | 1,539,453 | -0.09(-1.23%) |
May 11, 2010 | 7.617 | 7.714 | 7.594 | 7.691 | 1,454,150 | +0.13(+1.74%) |
May 10, 2010 | 7.527 | 7.560 | 7.508 | 7.560 | 1,738,224 | +0.15(+2.04%) |
May 07, 2010 | 7.428 | 7.511 | 7.391 | 7.408 | 4,214,688 | -0.03(-0.38%) |
May 06, 2010 | 7.657 | 7.725 | 7.311 | 7.437 | 6,003,680 | -0.09(-1.21%) |
May 05, 2010 | 7.542 | 7.665 | 7.526 | 7.528 | 2,513,142 | -0.03(-0.45%) |
May 04, 2010 | 7.502 | 7.585 | 7.425 | 7.562 | 1,622,271 | +0.00(+0.00%) |
May 03, 2010 | 7.528 | 7.588 | 7.497 | 7.562 | 2,337,731 | +0.03(+0.42%) |
Apr 30, 2010 | 7.511 | 7.600 | 7.511 | 7.531 | 1,852,449 | +0.03(+0.34%) |
Apr 29, 2010 | 7.434 | 7.505 | 7.422 | 7.505 | 1,775,050 | +0.09(+1.19%) |
Apr 28, 2010 | 7.385 | 7.448 | 7.325 | 7.417 | 2,423,695 | +0.03(+0.35%) |
Apr 27, 2010 | 7.414 | 7.431 | 7.365 | 7.391 | 1,873,212 | -0.03(-0.39%) |
Apr 26, 2010 | 7.322 | 7.442 | 7.322 | 7.420 | 1,240,006 | +0.05(+0.74%) |
Apr 23, 2010 | 7.360 | 7.371 | 7.251 | 7.365 | 1,119,964 | +0.05(+0.62%) |
Apr 22, 2010 | 7.223 | 7.325 | 7.214 | 7.320 | 1,048,092 | +0.07(+0.91%) |
Apr 21, 2010 | 7.265 | 7.265 | 7.225 | 7.254 | 586,205 | -0.01(-0.08%) |
Apr 20, 2010 | 7.274 | 7.282 | 7.228 | 7.260 | 778,935 | -0.00(-0.04%) |
Apr 19, 2010 | 7.231 | 7.274 | 7.214 | 7.263 | 807,850 | +0.00(+0.04%) |
Apr 16, 2010 | 7.194 | 7.268 | 7.157 | 7.260 | 1,343,209 | +0.05(+0.63%) |
Apr 15, 2010 | 7.231 | 7.240 | 7.174 | 7.214 | 899,660 | -0.04(-0.59%) |
Apr 14, 2010 | 7.265 | 7.265 | 7.188 | 7.257 | 1,699,383 | +0.01(+0.12%) |
Apr 13, 2010 | 7.200 | 7.277 | 7.177 | 7.248 | 1,868,410 | +0.05(+0.67%) |
Apr 12, 2010 | 7.137 | 7.200 | 7.123 | 7.200 | 2,009,631 | +0.05(+0.72%) |
Apr 09, 2010 | 7.074 | 7.160 | 7.023 | 7.148 | 1,731,098 | +0.09(+1.25%) |
Apr 08, 2010 | 7.008 | 7.080 | 6.983 | 7.060 | 1,244,378 | +0.03(+0.41%) |
Apr 07, 2010 | 7.048 | 7.068 | 6.988 | 7.031 | 1,913,005 | -0.02(-0.28%) |
Apr 06, 2010 | 7.025 | 7.068 | 7.011 | 7.051 | 1,880,345 | +0.02(+0.24%) |
Apr 05, 2010 | 7.057 | 7.071 | 7.003 | 7.034 | 2,619,138 | -0.02(-0.28%) |
Apr 01, 2010 | 7.105 | 7.054 | 7.054 | 7.054 | 5,187,257 | -0.01(-0.20%) |
Mar 31, 2010 | 7.174 | 7.174 | 7.060 | 7.068 | 1,720,359 | -0.11(-1.51%) |
Mar 30, 2010 | 7.180 | 7.208 | 7.143 | 7.177 | 1,572,915 | -0.01(-0.20%) |
Mar 29, 2010 | 7.231 | 7.260 | 7.168 | 7.191 | 1,673,496 | -0.03(-0.40%) |
Mar 26, 2010 | 7.205 | 7.220 | 7.177 | 7.220 | 1,248,553 | +0.02(+0.24%) |
Mar 25, 2010 | 7.331 | 7.331 | 7.202 | 7.202 | 1,757,482 | -0.09(-1.29%) |
Mar 24, 2010 | 7.277 | 7.320 | 7.263 | 7.297 | 1,661,175 | -0.00(-0.04%) |
Mar 23, 2010 | 7.234 | 7.311 | 7.191 | 7.300 | 2,035,932 | +0.05(+0.71%) |
Mar 22, 2010 | 7.271 | 7.271 | 7.208 | 7.248 | 1,456,023 | -0.03(-0.43%) |
Mar 19, 2010 | 7.285 | 7.322 | 7.254 | 7.280 | 2,175,508 | +0.02(+0.24%) |
Mar 18, 2010 | 7.205 | 7.288 | 7.205 | 7.263 | 2,483,898 | +0.07(+0.91%) |
Mar 17, 2010 | 7.228 | 7.228 | 7.183 | 7.197 | 1,907,493 | -0.02(-0.28%) |
Mar 16, 2010 | 7.220 | 7.230 | 7.191 | 7.217 | 2,282,029 | +0.03(+0.36%) |
Mar 15, 2010 | 7.197 | 7.197 | 7.177 | 7.191 | 1,679,572 | -0.03(-0.47%) |
Mar 12, 2010 | 7.240 | 7.263 | 7.208 | 7.225 | 1,745,431 | -0.01(-0.16%) |
Mar 11, 2010 | 7.103 | 7.271 | 7.071 | 7.237 | 2,368,529 | +0.09(+1.32%) |
Mar 10, 2010 | 7.120 | 7.148 | 7.023 | 7.143 | 2,566,246 | +0.02(+0.28%) |
Mar 09, 2010 | 7.223 | 7.268 | 7.108 | 7.122 | 4,113,803 | -0.12(-1.66%) |
Mar 08, 2010 | 7.362 | 7.362 | 7.231 | 7.242 | 2,904,682 | -0.11(-1.44%) |
Mar 05, 2010 | 7.317 | 7.362 | 7.271 | 7.348 | 2,075,155 | +0.04(+0.59%) |
Mar 04, 2010 | 7.331 | 7.334 | 7.257 | 7.305 | 1,826,170 | -0.03(-0.39%) |
Mar 03, 2010 | 7.365 | 7.380 | 7.302 | 7.334 | 1,580,517 | -0.04(-0.54%) |
Mar 02, 2010 | 7.380 | 7.442 | 7.360 | 7.374 | 1,510,773 | +0.02(+0.27%) |
Mar 01, 2010 | 7.263 | 7.374 | 7.260 | 7.354 | 1,577,699 | +0.07(+0.98%) |
Feb 26, 2010 | 7.342 | 7.397 | 7.263 | 7.282 | 1,688,091 | -0.03(-0.41%) |
Feb 25, 2010 | 7.256 | 7.332 | 7.219 | 7.312 | 2,263,014 | -0.01(-0.12%) |
Feb 24, 2010 | 7.327 | 7.358 | 7.249 | 7.321 | 1,896,257 | +0.02(+0.23%) |
Feb 23, 2010 | 7.389 | 7.427 | 7.276 | 7.304 | 2,316,693 | -0.08(-1.04%) |
Feb 22, 2010 | 7.503 | 7.568 | 7.372 | 7.381 | 2,639,399 | -0.12(-1.59%) |
Feb 19, 2010 | 7.332 | 7.500 | 7.321 | 7.500 | 2,043,515 | +0.18(+2.44%) |
Feb 18, 2010 | 7.312 | 7.383 | 7.304 | 7.321 | 1,657,456 | +0.02(+0.23%) |
Feb 17, 2010 | 7.264 | 7.304 | 7.230 | 7.304 | 1,633,855 | +0.07(+0.94%) |
Feb 16, 2010 | 7.210 | 7.247 | 7.122 | 7.236 | 2,685,328 | +0.04(+0.51%) |
Feb 12, 2010 | 7.137 | 7.199 | 7.199 | 7.199 | 8,123,060 | +0.04(+0.59%) |
Feb 11, 2010 | 7.054 | 7.168 | 7.012 | 7.156 | 1,828,009 | +0.07(+1.04%) |
Feb 10, 2010 | 7.094 | 7.114 | 7.025 | 7.083 | 820,753 | -0.01(-0.20%) |
Feb 09, 2010 | 7.049 | 7.128 | 6.978 | 7.097 | 1,899,728 | +0.14(+2.08%) |
Feb 08, 2010 | 6.918 | 7.097 | 6.918 | 6.952 | 3,067,073 | +0.03(+0.45%) |
Feb 05, 2010 | 6.890 | 6.938 | 6.799 | 6.921 | 5,646,771 | +0.04(+0.62%) |
Feb 04, 2010 | 7.103 | 7.120 | 6.861 | 6.878 | 4,134,292 | -0.27(-3.73%) |
Feb 03, 2010 | 7.097 | 7.190 | 7.023 | 7.145 | 2,891,696 | +0.02(+0.32%) |
Feb 02, 2010 | 7.125 | 7.236 | 7.085 | 7.122 | 2,120,228 | +0.07(+0.94%) |