Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 6.461 | 6.560 | 6.400 | 6.504 | 850,850 | -0.05(-0.75%) |
Nov 29, 2010 | 6.449 | 6.560 | 6.415 | 6.553 | 630,846 | +0.09(+1.43%) |
Nov 26, 2010 | 6.566 | 6.633 | 6.461 | 6.461 | 253,393 | -0.16(-2.41%) |
Nov 24, 2010 | 6.609 | 6.621 | 6.621 | 6.621 | 581,502 | +0.08(+1.22%) |
Nov 23, 2010 | 6.511 | 6.639 | 6.511 | 6.541 | 531,435 | -0.07(-1.02%) |
Nov 22, 2010 | 6.566 | 6.646 | 6.492 | 6.609 | 576,430 | -0.01(-0.19%) |
Nov 19, 2010 | 6.633 | 6.646 | 6.517 | 6.621 | 646,953 | -0.04(-0.55%) |
Nov 18, 2010 | 6.646 | 6.750 | 6.566 | 6.658 | 751,729 | +0.10(+1.59%) |
Nov 17, 2010 | 6.646 | 6.756 | 6.535 | 6.553 | 715,433 | -0.19(-2.82%) |
Nov 16, 2010 | 6.879 | 6.904 | 6.646 | 6.744 | 1,020,676 | -0.17(-2.49%) |
Nov 15, 2010 | 6.922 | 7.008 | 6.879 | 6.916 | 1,047,229 | +0.04(+0.54%) |
Nov 12, 2010 | 6.983 | 7.063 | 6.879 | 6.879 | 768,445 | -0.19(-2.69%) |
Nov 11, 2010 | 7.094 | 7.143 | 7.008 | 7.069 | 656,691 | -0.12(-1.62%) |
Nov 10, 2010 | 7.137 | 7.220 | 7.094 | 7.186 | 971,140 | +0.05(+0.69%) |
Nov 09, 2010 | 7.186 | 7.186 | 7.076 | 7.137 | 1,207,596 | -0.02(-0.26%) |
Nov 08, 2010 | 7.192 | 7.235 | 7.057 | 7.155 | 476,925 | -0.03(-0.43%) |
Nov 05, 2010 | 7.137 | 7.327 | 7.057 | 7.186 | 1,138,877 | +0.09(+1.21%) |
Nov 04, 2010 | 6.842 | 7.143 | 6.799 | 7.100 | 1,870,105 | +0.36(+5.38%) |
Nov 03, 2010 | 6.633 | 6.787 | 6.590 | 6.738 | 911,614 | +0.09(+1.39%) |
Nov 02, 2010 | 6.596 | 6.689 | 6.596 | 6.646 | 1,119,312 | +0.12(+1.79%) |
Nov 01, 2010 | 6.787 | 6.787 | 6.425 | 6.529 | 1,475,334 | -0.23(-3.36%) |
Oct 29, 2010 | 6.768 | 6.793 | 6.701 | 6.756 | 756,712 | -0.06(-0.81%) |
Oct 28, 2010 | 6.854 | 6.861 | 6.713 | 6.811 | 1,324,026 | +0.02(+0.36%) |
Oct 27, 2010 | 6.756 | 6.897 | 6.738 | 6.787 | 656,041 | -0.10(-1.43%) |
Oct 25, 2010 | 7.088 | 7.088 | 6.842 | 6.885 | 1,124,073 | -0.14(-1.92%) |
Oct 22, 2010 | 6.977 | 7.039 | 6.873 | 7.020 | 1,059,061 | -0.01(-0.09%) |
Oct 21, 2010 | 6.971 | 7.223 | 6.897 | 7.026 | 1,563,082 | +0.11(+1.60%) |
Oct 20, 2010 | 6.873 | 6.940 | 6.793 | 6.916 | 1,011,783 | +0.06(+0.90%) |
Oct 19, 2010 | 6.818 | 6.990 | 6.805 | 6.854 | 1,093,976 | -0.06(-0.80%) |
Oct 18, 2010 | 6.861 | 6.940 | 6.793 | 6.910 | 899,507 | +0.09(+1.26%) |
Oct 15, 2010 | 6.971 | 6.977 | 6.762 | 6.824 | 1,276,456 | -0.06(-0.80%) |
Oct 14, 2010 | 6.916 | 6.959 | 6.787 | 6.879 | 857,644 | -0.07(-0.97%) |
Oct 13, 2010 | 6.836 | 7.125 | 6.762 | 6.947 | 1,165,636 | +0.14(+2.08%) |
Oct 12, 2010 | 6.775 | 6.854 | 6.719 | 6.805 | 461,746 | +0.04(+0.64%) |
Oct 11, 2010 | 6.836 | 6.854 | 6.744 | 6.762 | 337,486 | -0.06(-0.90%) |
Oct 08, 2010 | 6.719 | 6.867 | 6.633 | 6.824 | 627,622 | +0.10(+1.55%) |
Oct 07, 2010 | 6.830 | 6.897 | 6.682 | 6.719 | 774,029 | -0.04(-0.64%) |
Oct 06, 2010 | 6.738 | 6.904 | 6.719 | 6.762 | 1,193,096 | +0.04(+0.64%) |
Oct 05, 2010 | 6.713 | 6.775 | 6.547 | 6.719 | 1,962,034 | +0.06(+0.92%) |
Oct 04, 2010 | 6.879 | 6.879 | 6.566 | 6.658 | 1,802,648 | -0.24(-3.47%) |
Oct 01, 2010 | 7.051 | 7.057 | 6.811 | 6.897 | 1,134,494 | -0.07(-0.97%) |
Sep 30, 2010 | 7.112 | 7.131 | 6.934 | 6.965 | 948,769 | -0.07(-1.05%) |
Sep 29, 2010 | 6.916 | 7.069 | 6.830 | 7.039 | 671,040 | +0.08(+1.15%) |
Sep 28, 2010 | 6.879 | 6.971 | 6.726 | 6.959 | 1,700,165 | +0.11(+1.61%) |
Sep 27, 2010 | 7.123 | 7.123 | 6.824 | 6.848 | 726,540 | -0.25(-3.53%) |
Sep 24, 2010 | 6.867 | 7.099 | 6.818 | 7.099 | 768,921 | +0.34(+5.07%) |
Sep 23, 2010 | 6.757 | 7.032 | 6.708 | 6.757 | 1,000,918 | -0.05(-0.72%) |
Sep 22, 2010 | 7.038 | 7.136 | 6.787 | 6.806 | 973,958 | -0.27(-3.80%) |
Sep 21, 2010 | 7.252 | 7.295 | 7.068 | 7.075 | 1,045,355 | -0.17(-2.28%) |
Sep 20, 2010 | 6.995 | 7.252 | 6.928 | 7.240 | 1,193,180 | +0.26(+3.68%) |
Sep 17, 2010 | 7.050 | 7.111 | 6.848 | 6.983 | 1,349,710 | -0.07(-0.95%) |
Sep 15, 2010 | 7.020 | 7.118 | 6.928 | 7.050 | 616,591 | +0.01(+0.17%) |
Sep 14, 2010 | 7.154 | 7.166 | 6.971 | 7.038 | 923,433 | -0.12(-1.62%) |
Sep 13, 2010 | 7.007 | 7.252 | 7.007 | 7.154 | 1,852,835 | +0.24(+3.54%) |
Sep 10, 2010 | 6.903 | 7.001 | 6.879 | 6.909 | 622,584 | +0.01(+0.18%) |
Sep 09, 2010 | 6.909 | 7.001 | 6.812 | 6.897 | 536,589 | +0.09(+1.26%) |
Sep 08, 2010 | 6.702 | 6.903 | 6.659 | 6.812 | 548,860 | +0.11(+1.64%) |
Sep 07, 2010 | 6.891 | 6.891 | 6.695 | 6.702 | 701,719 | -0.22(-3.18%) |
Sep 03, 2010 | 6.873 | 6.940 | 6.818 | 6.922 | 1,057,980 | +0.12(+1.80%) |
Sep 02, 2010 | 6.738 | 6.799 | 6.647 | 6.799 | 871,200 | +0.01(+0.09%) |
Sep 01, 2010 | 6.469 | 6.806 | 6.414 | 6.793 | 1,669,975 | +0.45(+7.14%) |
Aug 31, 2010 | 6.280 | 6.421 | 6.237 | 6.341 | 2,270,284 | +0.03(+0.48%) |
Aug 30, 2010 | 6.536 | 6.561 | 6.304 | 6.310 | 917,890 | -0.28(-4.18%) |
Aug 27, 2010 | 6.420 | 6.585 | 6.292 | 6.585 | 1,101,243 | +0.26(+4.16%) |
Aug 26, 2010 | 6.463 | 6.518 | 6.274 | 6.322 | 950,115 | -0.13(-1.99%) |
Aug 25, 2010 | 6.341 | 6.463 | 6.298 | 6.451 | 825,404 | +0.04(+0.57%) |
Aug 24, 2010 | 6.488 | 6.500 | 6.267 | 6.414 | 2,016,758 | -0.15(-2.28%) |
Aug 23, 2010 | 6.848 | 6.848 | 6.561 | 6.564 | 1,108,388 | -0.23(-3.38%) |
Aug 20, 2010 | 6.732 | 6.818 | 6.530 | 6.793 | 1,099,849 | +0.01(+0.09%) |
Aug 19, 2010 | 7.038 | 7.056 | 6.665 | 6.787 | 1,158,923 | -0.28(-3.90%) |
Aug 18, 2010 | 6.964 | 7.093 | 6.879 | 7.062 | 1,079,684 | +0.07(+0.96%) |
Aug 17, 2010 | 7.026 | 7.093 | 6.867 | 6.995 | 777,643 | +0.06(+0.79%) |
Aug 16, 2010 | 6.879 | 6.951 | 6.824 | 6.940 | 636,346 | +0.04(+0.53%) |
Aug 13, 2010 | 7.032 | 7.050 | 6.891 | 6.903 | 684,124 | -0.18(-2.50%) |
Aug 12, 2010 | 7.123 | 7.215 | 6.977 | 7.081 | 940,390 | -0.16(-2.20%) |
Aug 11, 2010 | 7.564 | 7.631 | 7.240 | 7.240 | 1,243,769 | -0.48(-6.18%) |
Aug 10, 2010 | 7.619 | 7.827 | 7.582 | 7.717 | 1,149,581 | -0.01(-0.16%) |
Aug 09, 2010 | 7.576 | 7.784 | 7.503 | 7.729 | 829,782 | +0.23(+3.10%) |
Aug 06, 2010 | 7.362 | 7.582 | 7.307 | 7.496 | 611,842 | -0.15(-2.00%) |
Aug 05, 2010 | 7.753 | 7.778 | 7.551 | 7.649 | 705,924 | -0.18(-2.27%) |
Aug 04, 2010 | 7.747 | 7.851 | 7.747 | 7.827 | 868,114 | +0.10(+1.35%) |
Aug 03, 2010 | 7.827 | 7.912 | 7.680 | 7.723 | 540,400 | -0.15(-1.86%) |
Aug 02, 2010 | 7.821 | 7.949 | 7.723 | 7.869 | 991,895 | +0.21(+2.71%) |
Jul 30, 2010 | 7.533 | 7.796 | 7.527 | 7.662 | 1,006,878 | -0.01(-0.16%) |
Jul 29, 2010 | 7.821 | 7.949 | 7.533 | 7.674 | 816,632 | -0.05(-0.63%) |
Jul 28, 2010 | 7.796 | 7.949 | 7.686 | 7.723 | 849,337 | -0.07(-0.94%) |
Jul 27, 2010 | 7.643 | 8.041 | 7.643 | 7.796 | 3,181,620 | +0.29(+3.91%) |
Jul 26, 2010 | 7.380 | 7.503 | 7.166 | 7.503 | 1,461,445 | +0.13(+1.74%) |
Jul 23, 2010 | 7.191 | 7.380 | 7.093 | 7.374 | 914,984 | +0.12(+1.69%) |
Jul 22, 2010 | 7.007 | 7.282 | 6.989 | 7.252 | 878,023 | +0.37(+5.42%) |
Jul 21, 2010 | 7.374 | 7.393 | 6.879 | 6.879 | 1,314,754 | -0.45(-6.17%) |
Jul 20, 2010 | 7.166 | 7.331 | 7.123 | 7.331 | 709,803 | +0.05(+0.67%) |
Jul 19, 2010 | 7.393 | 7.393 | 7.105 | 7.282 | 905,857 | -0.04(-0.58%) |
Jul 16, 2010 | 7.539 | 7.564 | 7.270 | 7.325 | 1,448,865 | -0.30(-3.93%) |
Jul 15, 2010 | 7.766 | 7.796 | 7.490 | 7.625 | 683,662 | -0.12(-1.58%) |
Jul 14, 2010 | 7.704 | 7.766 | 7.588 | 7.747 | 1,095,587 | -0.02(-0.31%) |
Jul 13, 2010 | 7.545 | 7.790 | 7.484 | 7.772 | 1,284,979 | +0.35(+4.78%) |
Jul 12, 2010 | 7.460 | 7.503 | 7.301 | 7.417 | 787,323 | -0.07(-0.90%) |
Jul 09, 2010 | 7.276 | 7.484 | 7.276 | 7.484 | 969,869 | +0.18(+2.43%) |
Jul 08, 2010 | 7.197 | 7.319 | 7.117 | 7.307 | 1,501,091 | +0.20(+2.84%) |
Jul 07, 2010 | 6.848 | 7.111 | 6.848 | 7.105 | 1,106,031 | +0.31(+4.50%) |
Jul 06, 2010 | 6.897 | 7.026 | 6.750 | 6.799 | 1,157,763 | -0.01(-0.09%) |
Jul 02, 2010 | 6.903 | 6.971 | 6.714 | 6.806 | 802,631 | -0.06(-0.89%) |
Jul 01, 2010 | 7.013 | 7.130 | 6.689 | 6.867 | 1,528,282 | -0.15(-2.18%) |
Jun 30, 2010 | 7.295 | 7.337 | 7.013 | 7.020 | 1,807,834 | -0.30(-4.09%) |
Jun 29, 2010 | 7.423 | 7.643 | 7.258 | 7.319 | 1,964,197 | -0.24(-3.16%) |
Jun 25, 2010 | 7.369 | 7.564 | 7.302 | 7.558 | 2,408,274 | +0.24(+3.33%) |
Jun 24, 2010 | 7.460 | 7.521 | 7.302 | 7.314 | 1,049,519 | -0.21(-2.83%) |
Jun 23, 2010 | 7.539 | 7.619 | 7.387 | 7.527 | 1,032,947 | -0.01(-0.16%) |
Jun 22, 2010 | 7.667 | 7.819 | 7.533 | 7.539 | 1,839,784 | -0.09(-1.12%) |
Jun 21, 2010 | 7.765 | 7.917 | 7.552 | 7.625 | 1,132,468 | -0.02(-0.32%) |
Jun 18, 2010 | 7.570 | 7.651 | 7.460 | 7.649 | 1,575,420 | +0.13(+1.70%) |
Jun 17, 2010 | 7.600 | 7.612 | 7.418 | 7.521 | 752,209 | -0.08(-1.04%) |
Jun 16, 2010 | 7.521 | 7.728 | 7.472 | 7.600 | 853,814 | +0.00(+0.00%) |
Jun 15, 2010 | 7.564 | 7.619 | 7.454 | 7.600 | 1,301,171 | +0.11(+1.46%) |
Jun 14, 2010 | 7.527 | 7.661 | 7.351 | 7.491 | 1,096,513 | +0.02(+0.24%) |
Jun 11, 2010 | 7.314 | 7.478 | 7.217 | 7.472 | 923,931 | +0.04(+0.57%) |
Jun 10, 2010 | 7.320 | 7.436 | 7.247 | 7.430 | 1,179,951 | +0.23(+3.21%) |
Jun 09, 2010 | 7.284 | 7.381 | 7.150 | 7.198 | 1,391,347 | -0.00(-0.06%) |
Jun 08, 2010 | 7.192 | 7.241 | 6.906 | 7.203 | 2,074,774 | +0.02(+0.32%) |
Jun 07, 2010 | 7.399 | 7.448 | 7.168 | 7.180 | 1,427,900 | -0.17(-2.32%) |
Jun 04, 2010 | 7.661 | 7.710 | 7.344 | 7.351 | 1,949,303 | -0.49(-6.29%) |
Jun 03, 2010 | 7.740 | 7.868 | 7.685 | 7.844 | 1,441,811 | +0.12(+1.58%) |
Jun 02, 2010 | 7.527 | 7.734 | 7.436 | 7.722 | 1,456,281 | +0.25(+3.34%) |
Jun 01, 2010 | 7.606 | 7.765 | 7.472 | 7.472 | 1,401,426 | -0.18(-2.31%) |
May 28, 2010 | 7.868 | 7.899 | 7.606 | 7.649 | 6,155,112 | -0.22(-2.79%) |
May 27, 2010 | 7.783 | 7.893 | 7.625 | 7.868 | 2,309,176 | +0.23(+3.03%) |
May 26, 2010 | 7.533 | 7.685 | 7.442 | 7.637 | 3,171,247 | +0.15(+2.03%) |
May 25, 2010 | 7.302 | 7.497 | 7.143 | 7.485 | 1,723,834 | +0.04(+0.49%) |
May 24, 2010 | 7.752 | 7.752 | 7.442 | 7.448 | 1,190,716 | -0.30(-3.85%) |
May 21, 2010 | 7.454 | 7.880 | 7.381 | 7.746 | 2,233,471 | +0.22(+2.98%) |
May 20, 2010 | 7.564 | 7.844 | 7.515 | 7.523 | 2,765,803 | -0.49(-6.06%) |
May 19, 2010 | 8.020 | 8.234 | 7.886 | 8.008 | 2,050,041 | -0.01(-0.15%) |
May 18, 2010 | 8.526 | 8.526 | 7.972 | 8.020 | 2,851,120 | -0.40(-4.70%) |
May 17, 2010 | 8.416 | 8.617 | 8.154 | 8.416 | 2,905,032 | +0.04(+0.44%) |
May 14, 2010 | 8.410 | 8.416 | 8.148 | 8.380 | 2,485,531 | -0.10(-1.22%) |
May 13, 2010 | 8.538 | 8.556 | 8.368 | 8.483 | 1,872,207 | -0.10(-1.14%) |
May 12, 2010 | 8.331 | 8.581 | 8.294 | 8.581 | 2,581,872 | +0.29(+3.53%) |
May 11, 2010 | 8.276 | 8.398 | 7.899 | 8.288 | 1,763,224 | +0.25(+3.11%) |
May 10, 2010 | 7.960 | 8.240 | 7.911 | 8.039 | 2,214,309 | +0.36(+4.68%) |
May 07, 2010 | 7.886 | 8.020 | 7.582 | 7.679 | 3,321,296 | -0.23(-2.93%) |
May 06, 2010 | 8.349 | 8.392 | 7.399 | 7.911 | 4,489,794 | -0.49(-5.80%) |
May 05, 2010 | 8.404 | 8.556 | 8.148 | 8.398 | 3,008,609 | +0.07(+0.80%) |
May 04, 2010 | 8.745 | 8.873 | 8.282 | 8.331 | 3,122,847 | -0.54(-6.11%) |
May 03, 2010 | 9.092 | 9.129 | 8.727 | 8.873 | 2,226,562 | -0.23(-2.48%) |
Apr 30, 2010 | 9.287 | 9.354 | 9.092 | 9.098 | 3,306,765 | -0.19(-2.10%) |
Apr 29, 2010 | 9.202 | 9.372 | 9.013 | 9.293 | 1,743,764 | +0.16(+1.73%) |
Apr 28, 2010 | 9.281 | 9.384 | 9.001 | 9.135 | 2,639,410 | -0.05(-0.60%) |
Apr 27, 2010 | 9.427 | 9.579 | 9.141 | 9.190 | 3,679,395 | -0.29(-3.02%) |
Apr 26, 2010 | 9.604 | 9.683 | 9.427 | 9.476 | 3,534,249 | -0.09(-0.95%) |
Apr 23, 2010 | 9.281 | 9.579 | 9.217 | 9.567 | 3,375,077 | +0.29(+3.08%) |
Apr 22, 2010 | 8.733 | 9.378 | 8.684 | 9.281 | 4,198,273 | +0.55(+6.28%) |
Apr 21, 2010 | 8.648 | 8.849 | 8.623 | 8.733 | 2,435,090 | +0.07(+0.84%) |
Apr 20, 2010 | 8.739 | 8.739 | 8.550 | 8.660 | 2,359,924 | -0.04(-0.49%) |
Apr 19, 2010 | 8.398 | 8.727 | 8.355 | 8.703 | 3,390,468 | +0.28(+3.33%) |
Apr 16, 2010 | 8.453 | 8.465 | 8.203 | 8.422 | 2,754,215 | -0.05(-0.65%) |
Apr 15, 2010 | 8.416 | 8.629 | 8.416 | 8.477 | 1,749,122 | +0.07(+0.87%) |
Apr 14, 2010 | 8.331 | 8.435 | 8.295 | 8.404 | 1,622,344 | +0.13(+1.55%) |
Apr 13, 2010 | 8.258 | 8.288 | 8.161 | 8.276 | 1,200,091 | -0.03(-0.37%) |
Apr 12, 2010 | 8.282 | 8.361 | 8.215 | 8.307 | 1,845,059 | +0.04(+0.44%) |
Apr 09, 2010 | 8.221 | 8.270 | 8.145 | 8.270 | 929,278 | +0.07(+0.82%) |
Apr 08, 2010 | 8.203 | 8.221 | 8.081 | 8.203 | 954,649 | -0.01(-0.15%) |
Apr 07, 2010 | 8.185 | 8.234 | 8.100 | 8.215 | 1,999,389 | -0.01(-0.07%) |
Apr 06, 2010 | 8.051 | 8.264 | 8.020 | 8.221 | 1,461,755 | +0.18(+2.20%) |
Apr 05, 2010 | 8.014 | 8.045 | 7.902 | 8.045 | 978,586 | +0.04(+0.53%) |
Apr 01, 2010 | 8.075 | 8.002 | 8.002 | 8.002 | 1,035,644 | -0.07(-0.90%) |
Mar 31, 2010 | 7.996 | 8.112 | 7.984 | 8.075 | 1,103,126 | +0.02(+0.30%) |
Mar 30, 2010 | 7.935 | 8.087 | 7.917 | 8.051 | 878,315 | +0.14(+1.77%) |
Mar 29, 2010 | 8.020 | 8.069 | 7.826 | 7.911 | 1,212,207 | -0.09(-1.14%) |
Mar 26, 2010 | 8.215 | 8.257 | 7.972 | 8.002 | 2,066,333 | -0.16(-1.93%) |
Mar 25, 2010 | 8.227 | 8.312 | 8.154 | 8.160 | 1,922,767 | +0.00(+0.00%) |
Mar 24, 2010 | 8.239 | 8.469 | 8.154 | 8.160 | 1,435,183 | -0.12(-1.39%) |
Mar 23, 2010 | 8.233 | 8.306 | 8.099 | 8.275 | 1,214,997 | +0.02(+0.29%) |
Mar 22, 2010 | 8.136 | 8.299 | 8.008 | 8.251 | 1,058,415 | +0.06(+0.74%) |
Mar 19, 2010 | 8.081 | 8.202 | 8.045 | 8.190 | 2,653,121 | +0.15(+1.89%) |
Mar 18, 2010 | 8.184 | 8.209 | 7.996 | 8.039 | 2,405,872 | -0.14(-1.71%) |
Mar 17, 2010 | 8.002 | 8.184 | 7.917 | 8.178 | 1,955,321 | +0.18(+2.20%) |
Mar 16, 2010 | 7.899 | 8.008 | 7.820 | 8.002 | 1,391,020 | +0.10(+1.31%) |
Mar 15, 2010 | 7.844 | 7.917 | 7.735 | 7.899 | 845,240 | +0.02(+0.23%) |
Mar 12, 2010 | 7.948 | 8.008 | 7.826 | 7.881 | 797,645 | -0.04(-0.54%) |
Mar 11, 2010 | 7.899 | 7.951 | 7.802 | 7.923 | 1,965,742 | +0.04(+0.46%) |
Mar 10, 2010 | 7.899 | 8.033 | 7.826 | 7.887 | 1,497,635 | -0.01(-0.15%) |
Mar 09, 2010 | 7.784 | 7.954 | 7.720 | 7.899 | 1,717,331 | +0.10(+1.24%) |
Mar 08, 2010 | 7.778 | 7.847 | 7.750 | 7.802 | 1,542,128 | +0.04(+0.47%) |
Mar 05, 2010 | 7.614 | 7.772 | 7.535 | 7.766 | 1,545,125 | +0.21(+2.73%) |
Mar 04, 2010 | 7.723 | 7.790 | 7.535 | 7.559 | 2,285,876 | -0.12(-1.50%) |
Mar 03, 2010 | 7.687 | 7.772 | 7.638 | 7.675 | 1,750,802 | +0.04(+0.48%) |
Mar 02, 2010 | 7.505 | 7.672 | 7.505 | 7.638 | 2,336,057 | +0.13(+1.70%) |
Mar 01, 2010 | 7.693 | 7.693 | 7.462 | 7.511 | 3,669,081 | -0.05(-0.72%) |
Feb 26, 2010 | 7.523 | 7.602 | 7.383 | 7.565 | 4,506,945 | +0.04(+0.56%) |
Feb 25, 2010 | 7.493 | 7.614 | 7.450 | 7.523 | 2,140,741 | -0.08(-1.04%) |
Feb 24, 2010 | 7.408 | 7.608 | 7.377 | 7.602 | 3,732,338 | +0.23(+3.13%) |
Feb 23, 2010 | 7.486 | 7.505 | 7.341 | 7.371 | 2,993,504 | -0.11(-1.46%) |
Feb 22, 2010 | 7.493 | 7.577 | 7.420 | 7.480 | 2,789,637 | +0.00(+0.00%) |
Feb 19, 2010 | 7.341 | 7.499 | 7.268 | 7.480 | 1,742,837 | +0.13(+1.82%) |
Feb 18, 2010 | 7.323 | 7.408 | 7.298 | 7.347 | 1,294,118 | +0.01(+0.08%) |
Feb 17, 2010 | 7.377 | 7.462 | 7.292 | 7.341 | 1,601,360 | -0.04(-0.49%) |
Feb 16, 2010 | 7.280 | 7.486 | 7.280 | 7.377 | 1,880,952 | -0.02(-0.33%) |
Feb 12, 2010 | 7.201 | 7.402 | 7.402 | 7.402 | 4,177,461 | +0.13(+1.75%) |
Feb 11, 2010 | 7.286 | 7.365 | 7.135 | 7.274 | 3,224,890 | +0.09(+1.27%) |
Feb 10, 2010 | 7.135 | 7.207 | 7.080 | 7.183 | 2,606,388 | +0.03(+0.42%) |
Feb 09, 2010 | 7.080 | 7.201 | 7.019 | 7.153 | 4,351,886 | +0.18(+2.61%) |
Feb 08, 2010 | 7.183 | 7.226 | 6.934 | 6.971 | 4,286,605 | -0.24(-3.36%) |
Feb 05, 2010 | 7.001 | 7.262 | 6.910 | 7.213 | 9,389,121 | +0.13(+1.80%) |
Feb 04, 2010 | 6.880 | 7.086 | 6.595 | 7.086 | 32,260,814 | -0.16(-2.18%) |
Feb 03, 2010 | 6.977 | 7.335 | 6.862 | 7.244 | 6,532,790 | +0.15(+2.14%) |
Feb 02, 2010 | 7.183 | 7.195 | 7.001 | 7.092 | 3,937,315 | -0.10(-1.43%) |
Feb 01, 2010 | 7.486 | 7.559 | 7.092 | 7.195 | 3,313,730 | -0.30(-4.05%) |
Jan 29, 2010 | 7.565 | 7.790 | 7.414 | 7.499 | 2,001,248 | -0.05(-0.64%) |
Jan 28, 2010 | 8.057 | 8.057 | 7.359 | 7.547 | 3,682,678 | -0.53(-6.54%) |
Jan 27, 2010 | 7.796 | 8.160 | 7.796 | 8.075 | 1,286,891 | +0.24(+3.10%) |
Jan 26, 2010 | 7.966 | 8.093 | 7.826 | 7.832 | 1,856,298 | -0.15(-1.90%) |
Jan 25, 2010 | 8.433 | 8.463 | 7.662 | 7.984 | 3,228,956 | -0.32(-3.87%) |
Jan 22, 2010 | 8.384 | 8.639 | 8.269 | 8.306 | 1,656,950 | -0.15(-1.79%) |
Jan 21, 2010 | 8.275 | 8.518 | 8.193 | 8.457 | 2,064,309 | +0.21(+2.58%) |
Jan 20, 2010 | 8.227 | 8.354 | 7.972 | 8.245 | 1,563,889 | -0.03(-0.37%) |
Jan 19, 2010 | 8.269 | 8.324 | 8.172 | 8.275 | 1,177,566 | +0.03(+0.37%) |
Jan 15, 2010 | 8.257 | 8.245 | 8.245 | 8.245 | 1,657,864 | +0.02(+0.30%) |
Jan 14, 2010 | 8.069 | 8.263 | 8.015 | 8.221 | 2,655,593 | +0.16(+1.96%) |
Jan 13, 2010 | 8.166 | 8.166 | 7.881 | 8.063 | 1,487,975 | -0.05(-0.60%) |
Jan 12, 2010 | 8.111 | 8.190 | 8.008 | 8.111 | 1,942,763 | -0.07(-0.82%) |
Jan 11, 2010 | 8.512 | 8.566 | 8.172 | 8.178 | 1,815,313 | -0.31(-3.65%) |
Jan 08, 2010 | 8.421 | 8.506 | 8.208 | 8.488 | 2,049,530 | +0.00(+0.00%) |
Jan 07, 2010 | 8.184 | 8.639 | 8.184 | 8.488 | 2,306,712 | +0.27(+3.25%) |
Jan 06, 2010 | 8.184 | 8.287 | 8.123 | 8.221 | 1,101,151 | +0.01(+0.15%) |
Jan 05, 2010 | 8.263 | 8.312 | 8.190 | 8.208 | 2,562,374 | -0.11(-1.31%) |
Jan 04, 2010 | 8.178 | 8.336 | 8.148 | 8.318 | 1,568,763 | +0.18(+2.24%) |
Dec 31, 2009 | 8.105 | 8.136 | 8.136 | 8.136 | 2,173,288 | -0.08(-1.03%) |
Dec 30, 2009 | 8.099 | 8.221 | 8.020 | 8.221 | 1,789,899 | +0.14(+1.73%) |
Dec 29, 2009 | 8.111 | 8.154 | 7.978 | 8.081 | 1,354,218 | -0.04(-0.52%) |
Dec 28, 2009 | 8.099 | 8.160 | 8.026 | 8.123 | 1,763,737 | +0.02(+0.30%) |
Dec 24, 2009 | 7.966 | 8.142 | 7.923 | 8.099 | 1,457,018 | +0.04(+0.53%) |
Dec 23, 2009 | 7.929 | 8.190 | 7.899 | 8.057 | 1,560,094 | +0.16(+2.08%) |
Dec 22, 2009 | 7.772 | 7.929 | 7.711 | 7.893 | 1,860,223 | +0.15(+1.88%) |
Dec 21, 2009 | 7.571 | 7.753 | 7.426 | 7.747 | 1,583,235 | +0.10(+1.35%) |
Dec 18, 2009 | 7.450 | 7.644 | 7.347 | 7.644 | 2,868,231 | +0.29(+3.87%) |
Dec 17, 2009 | 7.292 | 7.395 | 7.244 | 7.359 | 1,492,952 | +0.00(+0.00%) |
Dec 16, 2009 | 7.450 | 7.511 | 7.280 | 7.359 | 1,448,227 | -0.02(-0.25%) |
Dec 15, 2009 | 7.517 | 7.523 | 7.359 | 7.377 | 2,128,560 | -0.18(-2.33%) |
Dec 14, 2009 | 7.547 | 7.602 | 7.444 | 7.553 | 2,228,251 | +0.09(+1.22%) |
Dec 11, 2009 | 7.541 | 7.620 | 7.402 | 7.462 | 1,241,993 | -0.05(-0.65%) |
Dec 10, 2009 | 7.596 | 7.608 | 7.456 | 7.511 | 1,176,005 | -0.06(-0.80%) |
Dec 09, 2009 | 7.699 | 7.699 | 7.456 | 7.571 | 1,552,092 | -0.13(-1.65%) |
Dec 08, 2009 | 7.565 | 7.735 | 7.456 | 7.699 | 1,452,887 | +0.10(+1.28%) |
Dec 07, 2009 | 7.644 | 7.759 | 7.505 | 7.602 | 2,655,860 | -0.07(-0.95%) |
Dec 04, 2009 | 7.329 | 7.778 | 7.329 | 7.675 | 3,302,541 | +0.21(+2.76%) |
Dec 03, 2009 | 7.347 | 7.662 | 7.347 | 7.468 | 2,369,657 | +0.16(+2.16%) |
Dec 02, 2009 | 7.038 | 7.341 | 6.934 | 7.311 | 1,605,860 | +0.26(+3.70%) |