Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.075 | 7.130 | 7.019 | 7.100 | 1,023,515 | +0.02(+0.35%) |
May 23, 2011 | 7.031 | 7.130 | 7.031 | 7.075 | 1,043,355 | -0.09(-1.21%) |
May 20, 2011 | 7.223 | 7.323 | 7.118 | 7.161 | 1,186,376 | -0.11(-1.58%) |
May 19, 2011 | 7.279 | 7.285 | 7.155 | 7.276 | 1,401,507 | +0.03(+0.38%) |
May 18, 2011 | 7.118 | 7.248 | 7.081 | 7.248 | 1,129,550 | +0.12(+1.65%) |
May 17, 2011 | 6.957 | 7.141 | 6.945 | 7.130 | 1,032,028 | +0.12(+1.77%) |
May 16, 2011 | 6.963 | 7.044 | 6.938 | 7.007 | 782,066 | +0.00(+0.00%) |
May 13, 2011 | 7.174 | 7.183 | 6.994 | 7.007 | 1,733,795 | -0.16(-2.25%) |
May 12, 2011 | 7.044 | 7.223 | 7.000 | 7.168 | 774,037 | +0.09(+1.22%) |
May 11, 2011 | 7.087 | 7.155 | 7.044 | 7.081 | 1,320,670 | -0.06(-0.87%) |
May 10, 2011 | 7.062 | 7.149 | 7.013 | 7.143 | 784,127 | +0.12(+1.77%) |
May 09, 2011 | 7.056 | 7.056 | 6.920 | 7.019 | 963,233 | -0.07(-1.05%) |
May 06, 2011 | 7.087 | 7.154 | 6.988 | 7.093 | 1,964,531 | +0.11(+1.60%) |
May 05, 2011 | 6.976 | 7.106 | 6.920 | 6.982 | 848,596 | -0.05(-0.70%) |
May 04, 2011 | 7.118 | 7.155 | 7.000 | 7.031 | 978,999 | -0.09(-1.30%) |
May 03, 2011 | 7.062 | 7.174 | 7.038 | 7.124 | 713,697 | +0.02(+0.35%) |
May 02, 2011 | 7.112 | 7.236 | 7.093 | 7.100 | 1,010,224 | -0.10(-1.38%) |
Apr 29, 2011 | 7.372 | 7.372 | 7.069 | 7.199 | 1,135,267 | -0.14(-1.94%) |
Apr 28, 2011 | 7.298 | 7.372 | 7.223 | 7.341 | 767,165 | +0.03(+0.42%) |
Apr 27, 2011 | 7.323 | 7.403 | 7.273 | 7.310 | 975,519 | -0.03(-0.42%) |
Apr 26, 2011 | 7.279 | 7.493 | 7.267 | 7.341 | 2,825,875 | +0.17(+2.42%) |
Apr 25, 2011 | 7.242 | 7.310 | 7.124 | 7.168 | 1,747,367 | +0.16(+2.30%) |
Apr 21, 2011 | 6.852 | 7.019 | 6.784 | 7.007 | 1,497,753 | +0.17(+2.54%) |
Apr 20, 2011 | 6.827 | 6.870 | 6.734 | 6.833 | 1,003,748 | +0.09(+1.29%) |
Apr 19, 2011 | 6.895 | 6.914 | 6.709 | 6.746 | 864,997 | -0.10(-1.45%) |
Apr 18, 2011 | 6.833 | 6.932 | 6.784 | 6.846 | 784,763 | -0.11(-1.52%) |
Apr 15, 2011 | 6.901 | 6.963 | 6.815 | 6.951 | 1,141,046 | +0.03(+0.45%) |
Apr 14, 2011 | 6.833 | 6.920 | 6.790 | 6.920 | 894,412 | +0.02(+0.27%) |
Apr 13, 2011 | 7.093 | 7.112 | 6.883 | 6.901 | 2,178,984 | -0.14(-1.94%) |
Apr 12, 2011 | 6.969 | 7.106 | 6.932 | 7.038 | 1,230,585 | +0.04(+0.53%) |
Apr 11, 2011 | 6.914 | 7.013 | 6.877 | 7.000 | 1,306,678 | +0.07(+1.07%) |
Apr 08, 2011 | 7.143 | 7.143 | 6.911 | 6.926 | 1,161,842 | -0.15(-2.10%) |
Apr 07, 2011 | 7.124 | 7.161 | 7.019 | 7.075 | 728,993 | -0.05(-0.70%) |
Apr 06, 2011 | 7.112 | 7.176 | 7.069 | 7.124 | 805,196 | +0.09(+1.23%) |
Apr 05, 2011 | 7.050 | 7.143 | 7.019 | 7.038 | 663,298 | -0.05(-0.70%) |
Apr 04, 2011 | 7.106 | 7.130 | 7.044 | 7.087 | 757,148 | -0.01(-0.17%) |
Apr 01, 2011 | 7.149 | 7.186 | 7.038 | 7.100 | 933,648 | +0.01(+0.17%) |
Mar 31, 2011 | 6.976 | 7.087 | 6.907 | 7.087 | 1,047,484 | +0.11(+1.51%) |
Mar 30, 2011 | 6.870 | 7.007 | 6.815 | 6.982 | 1,099,017 | +0.14(+1.99%) |
Mar 29, 2011 | 6.734 | 6.870 | 6.709 | 6.846 | 627,186 | +0.11(+1.56%) |
Mar 28, 2011 | 6.820 | 6.864 | 6.740 | 6.740 | 924,522 | -0.04(-0.64%) |
Mar 25, 2011 | 6.654 | 6.857 | 6.617 | 6.783 | 3,710,789 | +0.17(+2.61%) |
Mar 24, 2011 | 6.623 | 6.666 | 6.537 | 6.611 | 822,989 | +0.03(+0.52%) |
Mar 23, 2011 | 6.543 | 6.623 | 6.418 | 6.577 | 1,112,487 | -0.02(-0.23%) |
Mar 22, 2011 | 6.759 | 6.783 | 6.592 | 6.592 | 800,245 | -0.18(-2.64%) |
Mar 21, 2011 | 6.709 | 6.783 | 6.666 | 6.771 | 746,897 | +0.11(+1.67%) |
Mar 18, 2011 | 6.679 | 6.734 | 6.512 | 6.660 | 1,733,394 | +0.06(+0.93%) |
Mar 17, 2011 | 6.611 | 6.651 | 6.481 | 6.598 | 1,231,056 | +0.09(+1.42%) |
Mar 16, 2011 | 6.679 | 6.709 | 6.481 | 6.506 | 1,485,769 | -0.16(-2.41%) |
Mar 15, 2011 | 6.518 | 6.691 | 6.457 | 6.666 | 1,562,037 | +0.01(+0.19%) |
Mar 14, 2011 | 6.685 | 6.722 | 6.632 | 6.654 | 1,085,934 | -0.10(-1.55%) |
Mar 11, 2011 | 6.771 | 6.833 | 6.660 | 6.759 | 854,376 | -0.04(-0.63%) |
Mar 10, 2011 | 6.913 | 6.919 | 6.740 | 6.802 | 1,444,382 | -0.21(-2.99%) |
Mar 09, 2011 | 7.030 | 7.092 | 6.962 | 7.012 | 674,033 | -0.02(-0.26%) |
Mar 08, 2011 | 6.845 | 7.061 | 6.845 | 7.030 | 1,059,696 | +0.21(+3.07%) |
Mar 07, 2011 | 6.950 | 6.987 | 6.762 | 6.820 | 1,033,205 | -0.10(-1.47%) |
Mar 04, 2011 | 6.993 | 7.036 | 6.802 | 6.922 | 5,105,388 | -0.04(-0.58%) |
Mar 03, 2011 | 6.987 | 7.184 | 6.950 | 6.962 | 2,482,930 | +0.08(+1.21%) |
Mar 02, 2011 | 6.882 | 6.987 | 6.845 | 6.879 | 1,207,069 | -0.03(-0.40%) |
Mar 01, 2011 | 7.055 | 7.076 | 6.882 | 6.907 | 1,051,150 | -0.15(-2.10%) |
Feb 28, 2011 | 7.147 | 7.190 | 7.012 | 7.055 | 915,032 | -0.07(-0.95%) |
Feb 25, 2011 | 6.962 | 7.123 | 6.938 | 7.123 | 1,000,669 | +0.20(+2.85%) |
Feb 24, 2011 | 6.987 | 7.036 | 6.783 | 6.925 | 1,547,272 | -0.07(-1.06%) |
Feb 23, 2011 | 7.098 | 7.215 | 6.975 | 6.999 | 1,131,720 | -0.12(-1.65%) |
Feb 22, 2011 | 7.277 | 7.320 | 7.042 | 7.116 | 1,705,144 | -0.28(-3.75%) |
Feb 18, 2011 | 7.554 | 7.554 | 7.375 | 7.394 | 1,451,050 | -0.11(-1.48%) |
Feb 17, 2011 | 7.499 | 7.530 | 7.406 | 7.505 | 897,194 | -0.01(-0.16%) |
Feb 16, 2011 | 7.320 | 7.542 | 7.289 | 7.517 | 1,428,369 | +0.22(+2.96%) |
Feb 15, 2011 | 7.382 | 7.474 | 7.289 | 7.301 | 1,433,814 | -0.08(-1.09%) |
Feb 14, 2011 | 7.326 | 7.394 | 7.283 | 7.382 | 879,768 | +0.05(+0.67%) |
Feb 11, 2011 | 7.129 | 7.369 | 7.098 | 7.332 | 1,042,312 | +0.19(+2.59%) |
Feb 10, 2011 | 7.012 | 7.172 | 6.999 | 7.147 | 1,521,863 | +0.06(+0.78%) |
Feb 09, 2011 | 7.129 | 7.178 | 7.036 | 7.092 | 1,164,922 | -0.08(-1.12%) |
Feb 08, 2011 | 7.055 | 7.192 | 7.018 | 7.172 | 2,068,702 | +0.07(+1.04%) |
Feb 07, 2011 | 6.950 | 7.116 | 6.950 | 7.098 | 1,384,475 | +0.14(+2.04%) |
Feb 04, 2011 | 6.839 | 7.055 | 6.777 | 6.956 | 1,456,308 | +0.15(+2.17%) |
Feb 03, 2011 | 6.783 | 6.888 | 6.753 | 6.808 | 1,583,393 | +0.03(+0.46%) |
Feb 02, 2011 | 6.870 | 6.907 | 6.728 | 6.777 | 1,250,092 | -0.13(-1.88%) |
Feb 01, 2011 | 6.802 | 6.907 | 6.759 | 6.907 | 1,618,384 | +0.14(+2.10%) |
Jan 31, 2011 | 6.827 | 6.882 | 6.679 | 6.765 | 2,450,188 | -0.09(-1.35%) |
Jan 28, 2011 | 7.098 | 7.190 | 6.845 | 6.857 | 3,137,240 | -0.30(-4.14%) |
Jan 27, 2011 | 7.301 | 7.431 | 7.116 | 7.153 | 2,251,688 | -0.28(-3.81%) |
Jan 26, 2011 | 7.499 | 7.536 | 7.388 | 7.437 | 1,415,612 | -0.02(-0.25%) |
Jan 25, 2011 | 7.295 | 7.523 | 7.277 | 7.456 | 2,181,831 | +0.10(+1.43%) |
Jan 24, 2011 | 7.338 | 7.443 | 7.277 | 7.351 | 1,160,902 | +0.01(+0.17%) |
Jan 21, 2011 | 7.431 | 7.499 | 7.335 | 7.338 | 2,035,344 | -0.06(-0.75%) |
Jan 20, 2011 | 7.326 | 7.530 | 7.320 | 7.394 | 1,255,680 | +0.01(+0.08%) |
Jan 19, 2011 | 7.622 | 7.696 | 7.382 | 7.388 | 1,290,459 | -0.28(-3.62%) |
Jan 18, 2011 | 7.690 | 7.764 | 7.631 | 7.665 | 1,507,912 | -0.07(-0.88%) |
Jan 14, 2011 | 7.653 | 7.733 | 7.625 | 7.733 | 2,606,853 | +0.08(+1.05%) |
Jan 13, 2011 | 7.659 | 7.678 | 7.616 | 7.653 | 991,711 | -0.02(-0.32%) |
Jan 12, 2011 | 7.702 | 7.758 | 7.628 | 7.678 | 830,280 | +0.06(+0.81%) |
Jan 11, 2011 | 7.634 | 7.770 | 7.542 | 7.616 | 998,482 | +0.04(+0.49%) |
Jan 10, 2011 | 7.449 | 7.705 | 7.449 | 7.579 | 1,982,035 | +0.06(+0.82%) |
Jan 07, 2011 | 7.678 | 7.770 | 7.407 | 7.517 | 1,540,588 | -0.12(-1.61%) |
Jan 06, 2011 | 7.776 | 7.832 | 7.597 | 7.641 | 1,149,496 | -0.15(-1.90%) |
Jan 05, 2011 | 7.684 | 7.795 | 7.634 | 7.789 | 980,295 | +0.09(+1.12%) |
Jan 04, 2011 | 7.900 | 7.949 | 7.671 | 7.702 | 2,102,185 | -0.15(-1.96%) |
Jan 03, 2011 | 7.628 | 7.856 | 7.585 | 7.856 | 1,537,802 | +0.35(+4.60%) |
Dec 31, 2010 | 7.591 | 7.653 | 7.511 | 7.511 | 630,885 | -0.13(-1.69%) |
Dec 30, 2010 | 7.647 | 7.659 | 7.591 | 7.641 | 660,356 | -0.01(-0.08%) |
Dec 29, 2010 | 7.684 | 7.684 | 7.604 | 7.647 | 437,056 | -0.01(-0.16%) |
Dec 28, 2010 | 7.628 | 7.733 | 7.518 | 7.659 | 645,983 | +0.02(+0.32%) |
Dec 27, 2010 | 7.469 | 7.653 | 7.426 | 7.634 | 543,544 | +0.12(+1.55%) |
Dec 23, 2010 | 7.450 | 7.561 | 7.450 | 7.518 | 764,383 | +0.07(+0.91%) |
Dec 22, 2010 | 7.370 | 7.524 | 7.327 | 7.450 | 4,211,685 | +0.11(+1.51%) |
Dec 21, 2010 | 7.340 | 7.413 | 7.321 | 7.340 | 1,576,576 | +0.05(+0.67%) |
Dec 20, 2010 | 7.315 | 7.364 | 7.278 | 7.291 | 1,525,265 | -0.02(-0.25%) |
Dec 17, 2010 | 7.303 | 7.420 | 7.235 | 7.309 | 2,649,509 | +0.02(+0.34%) |
Dec 16, 2010 | 7.186 | 7.346 | 7.125 | 7.284 | 1,367,378 | +0.10(+1.45%) |
Dec 15, 2010 | 7.106 | 7.278 | 7.069 | 7.180 | 1,325,079 | +0.05(+0.71%) |
Dec 14, 2010 | 7.192 | 7.297 | 7.106 | 7.129 | 1,379,672 | -0.03(-0.36%) |
Dec 13, 2010 | 7.260 | 7.266 | 7.137 | 7.155 | 933,343 | -0.07(-0.96%) |
Dec 10, 2010 | 7.168 | 7.315 | 7.082 | 7.225 | 1,944,078 | +0.06(+0.79%) |
Dec 09, 2010 | 6.977 | 7.192 | 6.904 | 7.168 | 1,271,904 | +0.25(+3.64%) |
Dec 08, 2010 | 6.818 | 6.916 | 6.775 | 6.916 | 1,824,862 | +0.13(+1.90%) |
Dec 07, 2010 | 6.897 | 6.940 | 6.775 | 6.787 | 1,089,458 | -0.03(-0.45%) |
Dec 06, 2010 | 6.775 | 6.885 | 6.707 | 6.818 | 1,198,169 | +0.02(+0.27%) |
Dec 03, 2010 | 6.738 | 6.848 | 6.649 | 6.799 | 1,475,361 | +0.01(+0.18%) |
Dec 02, 2010 | 6.787 | 6.901 | 6.744 | 6.787 | 1,256,616 | +0.02(+0.27%) |
Dec 01, 2010 | 6.639 | 6.768 | 6.535 | 6.768 | 1,419,176 | +0.26(+4.06%) |
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%) |