Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.060 | 7.086 | 6.996 | 7.060 | 1,782,700 | -0.01(-0.08%) |
Jul 29, 2010 | 7.156 | 7.171 | 7.034 | 7.066 | 1,562,167 | -0.06(-0.90%) |
Jul 28, 2010 | 7.209 | 7.214 | 7.112 | 7.130 | 1,467,068 | -0.08(-1.05%) |
Jul 27, 2010 | 7.223 | 7.229 | 7.179 | 7.206 | 1,867,269 | +0.02(+0.32%) |
Jul 26, 2010 | 7.130 | 7.211 | 7.101 | 7.182 | 1,457,514 | +0.07(+1.02%) |
Jul 23, 2010 | 7.057 | 7.109 | 7.013 | 7.109 | 2,026,818 | +0.05(+0.74%) |
Jul 22, 2010 | 7.048 | 7.057 | 6.984 | 7.057 | 1,612,659 | +0.06(+0.87%) |
Jul 21, 2010 | 7.147 | 7.150 | 6.987 | 6.996 | 1,428,303 | -0.16(-2.20%) |
Jul 20, 2010 | 7.124 | 7.156 | 7.040 | 7.153 | 907,456 | +0.00(+0.04%) |
Jul 19, 2010 | 7.127 | 7.200 | 7.092 | 7.150 | 1,285,197 | +0.06(+0.78%) |
Jul 16, 2010 | 7.095 | 7.209 | 7.086 | 7.095 | 1,441,428 | -0.11(-1.58%) |
Jul 15, 2010 | 7.206 | 7.235 | 7.077 | 7.209 | 1,985,990 | +0.02(+0.24%) |
Jul 14, 2010 | 7.209 | 7.220 | 7.162 | 7.191 | 962,520 | -0.04(-0.56%) |
Jul 13, 2010 | 7.302 | 7.328 | 7.229 | 7.232 | 1,640,792 | -0.04(-0.58%) |
Jul 12, 2010 | 7.328 | 7.328 | 7.255 | 7.274 | 1,317,133 | -0.05(-0.74%) |
Jul 09, 2010 | 7.328 | 7.354 | 7.302 | 7.328 | 867,284 | +0.00(+0.04%) |
Jul 08, 2010 | 7.290 | 7.351 | 7.281 | 7.325 | 1,950,242 | +0.07(+0.92%) |
Jul 07, 2010 | 7.182 | 7.261 | 7.156 | 7.258 | 1,434,248 | +0.09(+1.30%) |
Jul 06, 2010 | 7.034 | 7.165 | 7.022 | 7.165 | 5,855 | +0.15(+2.08%) |
Jul 02, 2010 | 7.019 | 7.054 | 6.981 | 7.019 | 1,296,654 | +0.01(+0.08%) |
Jul 01, 2010 | 7.112 | 7.112 | 6.900 | 7.013 | 2,598,717 | -0.10(-1.47%) |
Jun 30, 2010 | 7.133 | 7.191 | 7.095 | 7.118 | 4,949 | -0.04(-0.57%) |
Jun 29, 2010 | 7.159 | 7.188 | 7.098 | 7.159 | 686 | +0.04(+0.53%) |
Jun 25, 2010 | 7.121 | 7.165 | 7.040 | 7.121 | 5,504,547 | +0.07(+1.03%) |
Jun 24, 2010 | 7.045 | 7.107 | 7.019 | 7.048 | 2,414,560 | -0.03(-0.37%) |
Jun 23, 2010 | 7.220 | 7.220 | 7.072 | 7.074 | 2,033,579 | -0.15(-2.10%) |
Jun 22, 2010 | 7.345 | 7.404 | 7.223 | 7.226 | 2,168,263 | -0.12(-1.63%) |
Jun 21, 2010 | 7.421 | 7.433 | 7.328 | 7.345 | 1,442,807 | -0.02(-0.32%) |
Jun 18, 2010 | 7.369 | 7.418 | 7.357 | 7.369 | 1,607,576 | -0.05(-0.63%) |
Jun 17, 2010 | 7.415 | 7.459 | 7.383 | 7.415 | 1,379,270 | +0.02(+0.32%) |
Jun 16, 2010 | 7.363 | 7.450 | 7.281 | 7.392 | 2,142,450 | +0.01(+0.19%) |
Jun 15, 2010 | 7.340 | 7.378 | 7.297 | 7.378 | 1,527,482 | +0.09(+1.28%) |
Jun 14, 2010 | 7.291 | 7.311 | 7.250 | 7.285 | 943,667 | +0.05(+0.64%) |
Jun 11, 2010 | 7.169 | 7.256 | 7.151 | 7.238 | 985,630 | +0.03(+0.44%) |
Jun 10, 2010 | 7.276 | 7.297 | 7.186 | 7.207 | 2,216,918 | -0.01(-0.12%) |
Jun 09, 2010 | 7.230 | 7.308 | 7.192 | 7.215 | 3,617,365 | -0.01(-0.08%) |
Jun 08, 2010 | 7.175 | 7.253 | 7.143 | 7.221 | 1,837,161 | +0.03(+0.48%) |
Jun 07, 2010 | 7.201 | 7.317 | 7.186 | 7.186 | 2,297,020 | +0.00(+0.00%) |
Jun 04, 2010 | 7.186 | 7.265 | 7.064 | 7.186 | 4,193,596 | -0.01(-0.12%) |
Jun 03, 2010 | 7.186 | 7.221 | 7.140 | 7.195 | 3,057,662 | +0.00(+0.00%) |
Jun 02, 2010 | 7.076 | 7.195 | 7.064 | 7.195 | 3,154,321 | +0.12(+1.72%) |
Jun 01, 2010 | 7.151 | 7.169 | 7.050 | 7.073 | 4,163,712 | -0.10(-1.42%) |
May 28, 2010 | 7.175 | 7.302 | 7.172 | 7.175 | 3,893,471 | -0.15(-2.10%) |
May 27, 2010 | 7.416 | 7.456 | 7.223 | 7.328 | 3,366,759 | +0.01(+0.20%) |
May 26, 2010 | 7.500 | 7.532 | 7.302 | 7.314 | 3,980,958 | -0.17(-2.33%) |
May 25, 2010 | 7.436 | 7.662 | 7.436 | 7.488 | 6,144,913 | -0.06(-0.81%) |
May 24, 2010 | 7.448 | 7.599 | 7.436 | 7.549 | 1,855,098 | +0.05(+0.66%) |
May 21, 2010 | 7.479 | 7.538 | 7.407 | 7.500 | 4,062,655 | -0.02(-0.31%) |
May 20, 2010 | 7.561 | 7.578 | 7.509 | 7.523 | 3,832,111 | -0.18(-2.37%) |
May 19, 2010 | 7.848 | 7.857 | 7.689 | 7.706 | 3,052,282 | -0.14(-1.78%) |
May 18, 2010 | 7.796 | 7.900 | 7.776 | 7.845 | 3,824,658 | +0.10(+1.35%) |
May 17, 2010 | 7.619 | 7.748 | 7.604 | 7.741 | 2,983,903 | +0.14(+1.87%) |
May 14, 2010 | 7.599 | 7.735 | 7.584 | 7.599 | 1,603,104 | -0.14(-1.80%) |
May 13, 2010 | 7.697 | 7.787 | 7.668 | 7.738 | 3,269,088 | +0.02(+0.23%) |
May 12, 2010 | 7.845 | 7.851 | 7.703 | 7.720 | 1,514,787 | -0.10(-1.23%) |
May 11, 2010 | 7.741 | 7.840 | 7.718 | 7.816 | 1,430,851 | +0.13(+1.74%) |
May 10, 2010 | 7.650 | 7.683 | 7.630 | 7.683 | 1,710,374 | +0.15(+2.04%) |
May 07, 2010 | 7.549 | 7.633 | 7.511 | 7.529 | 4,147,160 | -0.03(-0.38%) |
May 06, 2010 | 7.781 | 7.851 | 7.430 | 7.558 | 5,907,487 | -0.09(-1.21%) |
May 05, 2010 | 7.665 | 7.790 | 7.649 | 7.651 | 2,472,876 | -0.03(-0.45%) |
May 04, 2010 | 7.625 | 7.709 | 7.546 | 7.686 | 1,596,278 | +0.00(+0.00%) |
May 03, 2010 | 7.651 | 7.712 | 7.619 | 7.686 | 2,300,275 | +0.03(+0.42%) |
Apr 30, 2010 | 7.633 | 7.723 | 7.633 | 7.654 | 1,822,769 | +0.03(+0.34%) |
Apr 29, 2010 | 7.555 | 7.628 | 7.543 | 7.628 | 1,746,609 | +0.09(+1.19%) |
Apr 28, 2010 | 7.506 | 7.569 | 7.445 | 7.538 | 2,384,862 | +0.03(+0.35%) |
Apr 27, 2010 | 7.535 | 7.552 | 7.485 | 7.511 | 1,843,199 | -0.03(-0.39%) |
Apr 26, 2010 | 7.442 | 7.564 | 7.442 | 7.540 | 1,220,138 | +0.06(+0.74%) |
Apr 23, 2010 | 7.479 | 7.491 | 7.369 | 7.485 | 1,102,020 | +0.05(+0.62%) |
Apr 22, 2010 | 7.340 | 7.445 | 7.331 | 7.439 | 1,031,299 | +0.07(+0.91%) |
Apr 21, 2010 | 7.384 | 7.384 | 7.343 | 7.372 | 576,813 | -0.01(-0.08%) |
Apr 20, 2010 | 7.392 | 7.401 | 7.346 | 7.378 | 766,455 | -0.00(-0.04%) |
Apr 19, 2010 | 7.349 | 7.392 | 7.331 | 7.381 | 794,907 | +0.00(+0.04%) |
Apr 16, 2010 | 7.311 | 7.387 | 7.273 | 7.378 | 1,321,688 | +0.05(+0.63%) |
Apr 15, 2010 | 7.349 | 7.358 | 7.291 | 7.331 | 885,245 | -0.04(-0.59%) |
Apr 14, 2010 | 7.384 | 7.384 | 7.305 | 7.375 | 1,672,155 | +0.01(+0.12%) |
Apr 13, 2010 | 7.317 | 7.395 | 7.294 | 7.366 | 1,838,474 | +0.05(+0.67%) |
Apr 12, 2010 | 7.253 | 7.317 | 7.239 | 7.317 | 1,977,433 | +0.05(+0.72%) |
Apr 09, 2010 | 7.189 | 7.276 | 7.137 | 7.265 | 1,703,362 | +0.09(+1.25%) |
Apr 08, 2010 | 7.122 | 7.195 | 7.096 | 7.175 | 1,224,440 | +0.03(+0.41%) |
Apr 07, 2010 | 7.163 | 7.183 | 7.102 | 7.146 | 1,882,355 | -0.02(-0.28%) |
Apr 06, 2010 | 7.140 | 7.183 | 7.125 | 7.166 | 1,850,218 | +0.02(+0.24%) |
Apr 05, 2010 | 7.172 | 7.186 | 7.117 | 7.148 | 2,577,173 | -0.02(-0.28%) |
Apr 01, 2010 | 7.221 | 7.169 | 7.169 | 7.169 | 5,104,146 | -0.01(-0.20%) |
Mar 31, 2010 | 7.291 | 7.291 | 7.175 | 7.183 | 1,692,795 | -0.11(-1.51%) |
Mar 30, 2010 | 7.297 | 7.326 | 7.259 | 7.294 | 1,547,713 | -0.01(-0.20%) |
Mar 29, 2010 | 7.349 | 7.378 | 7.285 | 7.308 | 1,646,682 | -0.03(-0.40%) |
Mar 26, 2010 | 7.323 | 7.337 | 7.294 | 7.337 | 1,228,549 | +0.02(+0.24%) |
Mar 25, 2010 | 7.450 | 7.450 | 7.320 | 7.320 | 1,729,323 | -0.10(-1.29%) |
Mar 24, 2010 | 7.395 | 7.439 | 7.381 | 7.416 | 1,634,559 | -0.00(-0.04%) |
Mar 23, 2010 | 7.352 | 7.430 | 7.308 | 7.418 | 2,003,311 | +0.05(+0.71%) |
Mar 22, 2010 | 7.389 | 7.389 | 7.326 | 7.366 | 1,432,694 | -0.03(-0.43%) |
Mar 19, 2010 | 7.404 | 7.442 | 7.372 | 7.398 | 2,140,652 | +0.02(+0.24%) |
Mar 18, 2010 | 7.323 | 7.407 | 7.323 | 7.381 | 2,444,100 | +0.07(+0.91%) |
Mar 17, 2010 | 7.346 | 7.346 | 7.299 | 7.314 | 1,876,930 | -0.02(-0.28%) |
Mar 16, 2010 | 7.337 | 7.347 | 7.308 | 7.334 | 2,245,466 | +0.03(+0.36%) |
Mar 15, 2010 | 7.314 | 7.314 | 7.294 | 7.308 | 1,652,661 | -0.03(-0.47%) |
Mar 12, 2010 | 7.358 | 7.381 | 7.326 | 7.343 | 1,717,465 | -0.01(-0.16%) |
Mar 11, 2010 | 7.218 | 7.389 | 7.186 | 7.355 | 2,330,580 | +0.10(+1.32%) |
Mar 10, 2010 | 7.236 | 7.265 | 7.137 | 7.259 | 2,525,129 | +0.02(+0.28%) |
Mar 09, 2010 | 7.340 | 7.387 | 7.224 | 7.238 | 4,047,890 | -0.12(-1.66%) |
Mar 08, 2010 | 7.482 | 7.482 | 7.349 | 7.360 | 2,858,142 | -0.11(-1.44%) |
Mar 05, 2010 | 7.436 | 7.482 | 7.389 | 7.468 | 2,041,906 | +0.04(+0.59%) |
Mar 04, 2010 | 7.450 | 7.453 | 7.375 | 7.424 | 1,796,910 | -0.03(-0.39%) |
Mar 03, 2010 | 7.485 | 7.500 | 7.421 | 7.453 | 1,555,194 | -0.04(-0.54%) |
Mar 02, 2010 | 7.500 | 7.564 | 7.479 | 7.494 | 1,486,567 | +0.02(+0.27%) |
Mar 01, 2010 | 7.381 | 7.494 | 7.378 | 7.474 | 1,552,421 | +0.07(+0.98%) |
Feb 26, 2010 | 7.462 | 7.517 | 7.381 | 7.401 | 1,661,044 | -0.06(-0.79%) |
Feb 25, 2010 | 7.402 | 7.480 | 7.364 | 7.460 | 2,218,330 | -0.01(-0.12%) |
Feb 24, 2010 | 7.474 | 7.506 | 7.395 | 7.468 | 1,858,815 | +0.02(+0.23%) |
Feb 23, 2010 | 7.538 | 7.576 | 7.422 | 7.451 | 2,270,949 | -0.08(-1.04%) |
Feb 22, 2010 | 7.654 | 7.720 | 7.521 | 7.529 | 2,587,283 | -0.12(-1.59%) |
Feb 19, 2010 | 7.480 | 7.651 | 7.468 | 7.651 | 2,003,165 | +0.18(+2.44%) |
Feb 18, 2010 | 7.460 | 7.532 | 7.451 | 7.468 | 1,624,730 | +0.02(+0.23%) |
Feb 17, 2010 | 7.411 | 7.451 | 7.376 | 7.451 | 1,601,595 | +0.07(+0.94%) |
Feb 16, 2010 | 7.356 | 7.393 | 7.266 | 7.382 | 2,632,306 | +0.04(+0.51%) |
Feb 12, 2010 | 7.280 | 7.344 | 7.344 | 7.344 | 7,962,669 | +0.04(+0.59%) |
Feb 11, 2010 | 7.196 | 7.312 | 7.153 | 7.301 | 1,791,914 | +0.08(+1.04%) |
Feb 10, 2010 | 7.237 | 7.257 | 7.167 | 7.225 | 804,547 | -0.01(-0.20%) |
Feb 09, 2010 | 7.191 | 7.272 | 7.118 | 7.240 | 1,862,217 | +0.15(+2.08%) |
Feb 08, 2010 | 7.057 | 7.240 | 7.057 | 7.092 | 3,006,513 | +0.03(+0.45%) |
Feb 05, 2010 | 7.028 | 7.078 | 6.936 | 7.060 | 5,535,274 | +0.04(+0.62%) |
Feb 04, 2010 | 7.246 | 7.263 | 7.000 | 7.017 | 4,052,660 | -0.27(-3.73%) |
Feb 03, 2010 | 7.240 | 7.335 | 7.165 | 7.289 | 2,834,599 | +0.02(+0.32%) |
Feb 02, 2010 | 7.269 | 7.382 | 7.228 | 7.266 | 2,078,363 | +0.07(+0.93%) |
Feb 01, 2010 | 7.092 | 7.283 | 7.049 | 7.199 | 3,312,290 | +0.17(+2.38%) |
Jan 29, 2010 | 6.994 | 7.141 | 6.940 | 7.031 | 2,513,695 | +0.05(+0.79%) |
Jan 28, 2010 | 6.971 | 7.020 | 6.913 | 6.976 | 1,623,413 | +0.03(+0.42%) |
Jan 27, 2010 | 6.971 | 7.017 | 6.901 | 6.947 | 2,750,012 | -0.05(-0.70%) |
Jan 26, 2010 | 7.043 | 7.043 | 6.904 | 6.997 | 2,682,393 | -0.06(-0.82%) |
Jan 25, 2010 | 7.138 | 7.138 | 6.985 | 7.055 | 2,216,371 | -0.04(-0.53%) |
Jan 22, 2010 | 7.231 | 7.251 | 7.089 | 7.092 | 2,644,628 | -0.14(-2.00%) |
Jan 21, 2010 | 7.275 | 7.321 | 7.208 | 7.237 | 1,654,362 | -0.02(-0.28%) |
Jan 20, 2010 | 7.243 | 7.272 | 7.165 | 7.257 | 1,307,494 | +0.01(+0.08%) |
Jan 19, 2010 | 7.220 | 7.292 | 7.193 | 7.251 | 1,607,626 | +0.02(+0.24%) |
Jan 15, 2010 | 7.248 | 7.234 | 7.234 | 7.234 | 2,706,271 | -0.04(-0.52%) |
Jan 14, 2010 | 7.240 | 7.286 | 7.211 | 7.272 | 1,256,111 | +0.01(+0.08%) |
Jan 13, 2010 | 7.199 | 7.277 | 7.199 | 7.266 | 1,326,128 | +0.08(+1.17%) |
Jan 12, 2010 | 7.156 | 7.246 | 7.124 | 7.182 | 867,644 | +0.03(+0.36%) |
Jan 11, 2010 | 7.225 | 7.254 | 7.150 | 7.156 | 1,506,260 | -0.03(-0.44%) |
Jan 08, 2010 | 7.167 | 7.188 | 7.118 | 7.188 | 869,167 | +0.01(+0.12%) |
Jan 07, 2010 | 7.057 | 7.237 | 7.034 | 7.179 | 3,385,157 | +0.10(+1.35%) |
Jan 06, 2010 | 7.011 | 7.089 | 6.991 | 7.083 | 2,050,924 | +0.08(+1.12%) |
Jan 05, 2010 | 6.965 | 7.028 | 6.908 | 7.005 | 2,017,926 | +0.08(+1.13%) |
Jan 04, 2010 | 6.887 | 6.930 | 6.875 | 6.927 | 1,201,202 | +0.05(+0.72%) |
Dec 31, 2009 | 6.927 | 6.878 | 6.878 | 6.878 | 2,260,638 | -0.03(-0.50%) |
Dec 30, 2009 | 6.924 | 6.968 | 6.884 | 6.913 | 1,140,489 | -0.02(-0.25%) |
Dec 29, 2009 | 6.950 | 7.008 | 6.910 | 6.930 | 1,496,760 | -0.03(-0.42%) |
Dec 28, 2009 | 6.945 | 6.976 | 6.910 | 6.959 | 1,370,770 | +0.02(+0.29%) |
Dec 24, 2009 | 6.936 | 6.941 | 6.910 | 6.939 | 313,459 | +0.03(+0.38%) |
Dec 23, 2009 | 6.939 | 6.953 | 6.892 | 6.913 | 2,198,059 | -0.04(-0.54%) |
Dec 22, 2009 | 6.875 | 6.950 | 6.820 | 6.950 | 2,125,303 | +0.07(+0.97%) |
Dec 21, 2009 | 6.895 | 6.947 | 6.843 | 6.884 | 1,482,890 | +0.03(+0.38%) |
Dec 18, 2009 | 6.829 | 6.858 | 6.794 | 6.858 | 2,112,453 | +0.05(+0.72%) |
Dec 17, 2009 | 6.866 | 6.869 | 6.788 | 6.808 | 1,456,135 | -0.07(-1.05%) |
Dec 16, 2009 | 6.861 | 6.921 | 6.843 | 6.881 | 2,555,305 | +0.04(+0.55%) |
Dec 15, 2009 | 6.780 | 6.843 | 6.736 | 6.843 | 2,652,639 | +0.07(+0.98%) |
Dec 14, 2009 | 6.745 | 6.781 | 6.742 | 6.777 | 1,315,101 | +0.03(+0.47%) |
Dec 11, 2009 | 6.670 | 6.745 | 6.641 | 6.745 | 1,388,724 | +0.10(+1.44%) |
Dec 10, 2009 | 6.620 | 6.672 | 6.609 | 6.649 | 1,210,577 | +0.07(+1.01%) |
Dec 09, 2009 | 6.672 | 6.687 | 6.583 | 6.583 | 1,419,013 | -0.07(-1.09%) |
Dec 08, 2009 | 6.658 | 6.698 | 6.586 | 6.655 | 1,323,126 | -0.03(-0.48%) |
Dec 07, 2009 | 6.725 | 6.739 | 6.655 | 6.687 | 1,976,483 | -0.01(-0.17%) |
Dec 04, 2009 | 6.727 | 6.771 | 6.662 | 6.698 | 2,610,297 | -0.00(-0.04%) |
Dec 03, 2009 | 6.675 | 6.753 | 6.661 | 6.701 | 2,232,694 | +0.02(+0.30%) |
Dec 02, 2009 | 6.649 | 6.696 | 6.626 | 6.681 | 2,488,539 | +0.03(+0.38%) |
Dec 01, 2009 | 6.607 | 6.660 | 6.581 | 6.656 | 1,875,466 | +0.05(+0.79%) |
Nov 30, 2009 | 6.572 | 6.644 | 6.572 | 6.604 | 2,276,849 | +0.02(+0.26%) |
Nov 27, 2009 | 6.563 | 6.638 | 6.529 | 6.586 | 578,575 | -0.06(-0.87%) |
Nov 25, 2009 | 6.685 | 6.685 | 6.607 | 6.644 | 1,892,551 | -0.01(-0.13%) |
Nov 24, 2009 | 6.708 | 6.708 | 6.598 | 6.653 | 1,597,220 | -0.04(-0.60%) |
Nov 23, 2009 | 6.679 | 6.777 | 6.650 | 6.693 | 1,675,431 | +0.05(+0.69%) |
Nov 20, 2009 | 6.627 | 6.751 | 6.607 | 6.647 | 2,099,120 | +0.01(+0.09%) |
Nov 19, 2009 | 6.627 | 6.647 | 6.543 | 6.641 | 1,794,201 | +0.01(+0.13%) |
Nov 18, 2009 | 6.607 | 6.664 | 6.604 | 6.633 | 1,539,404 | +0.02(+0.26%) |
Nov 17, 2009 | 6.572 | 6.659 | 6.569 | 6.615 | 1,723,553 | +0.03(+0.39%) |
Nov 16, 2009 | 6.494 | 6.644 | 6.483 | 6.589 | 3,313,889 | +0.12(+1.78%) |
Nov 13, 2009 | 6.356 | 6.474 | 6.333 | 6.474 | 3,152,790 | +0.08(+1.31%) |
Nov 12, 2009 | 6.428 | 6.509 | 6.318 | 6.390 | 5,475,162 | -0.09(-1.34%) |
Nov 11, 2009 | 6.494 | 6.535 | 6.318 | 6.477 | 12,984,117 | -0.41(-5.91%) |
Nov 10, 2009 | 6.912 | 6.985 | 6.866 | 6.884 | 2,669,692 | -0.05(-0.79%) |
Nov 09, 2009 | 6.878 | 6.938 | 6.878 | 6.938 | 1,048,447 | +0.06(+0.84%) |
Nov 06, 2009 | 6.855 | 6.927 | 6.823 | 6.881 | 1,660,974 | +0.00(+0.00%) |
Nov 05, 2009 | 6.817 | 6.881 | 6.783 | 6.881 | 1,795,840 | +0.11(+1.62%) |
Nov 04, 2009 | 6.757 | 6.814 | 6.708 | 6.771 | 1,729,327 | +0.02(+0.30%) |
Nov 03, 2009 | 6.719 | 6.754 | 6.612 | 6.751 | 2,380,811 | +0.03(+0.43%) |
Nov 02, 2009 | 6.736 | 6.786 | 6.667 | 6.722 | 3,349,681 | -0.02(-0.26%) |
Oct 30, 2009 | 6.820 | 6.849 | 6.736 | 6.739 | 3,303,314 | -0.08(-1.18%) |
Oct 29, 2009 | 6.875 | 6.875 | 6.803 | 6.820 | 4,087,865 | -0.01(-0.08%) |
Oct 28, 2009 | 6.806 | 6.878 | 6.806 | 6.826 | 3,104,915 | +0.03(+0.51%) |
Oct 27, 2009 | 6.742 | 6.846 | 6.739 | 6.791 | 2,551,442 | +0.04(+0.60%) |
Oct 26, 2009 | 6.777 | 6.806 | 6.713 | 6.751 | 2,490,007 | -0.01(-0.13%) |
Oct 23, 2009 | 6.757 | 6.768 | 6.722 | 6.760 | 4,190,406 | -0.01(-0.13%) |
Oct 22, 2009 | 6.765 | 6.809 | 6.621 | 6.768 | 2,010,575 | +0.01(+0.13%) |
Oct 21, 2009 | 6.783 | 6.843 | 6.760 | 6.760 | 2,749,026 | -0.05(-0.76%) |
Oct 20, 2009 | 6.748 | 6.817 | 6.748 | 6.811 | 2,723,504 | -0.02(-0.34%) |
Oct 19, 2009 | 6.884 | 6.912 | 6.800 | 6.835 | 4,251,325 | -0.05(-0.75%) |
Oct 16, 2009 | 6.852 | 6.924 | 6.820 | 6.886 | 2,816,714 | +0.01(+0.21%) |
Oct 15, 2009 | 6.861 | 6.924 | 6.809 | 6.872 | 2,887,491 | -0.02(-0.29%) |
Oct 14, 2009 | 7.002 | 7.011 | 6.875 | 6.892 | 3,389,196 | -0.07(-0.99%) |
Oct 13, 2009 | 7.028 | 7.028 | 6.852 | 6.962 | 3,276,056 | -0.06(-0.90%) |
Oct 12, 2009 | 7.070 | 7.103 | 6.996 | 7.025 | 2,327,452 | -0.03(-0.37%) |
Oct 09, 2009 | 7.132 | 7.132 | 6.999 | 7.051 | 4,987,910 | -0.07(-0.93%) |
Oct 08, 2009 | 7.311 | 7.311 | 7.037 | 7.117 | 5,463,862 | -0.15(-2.10%) |
Oct 07, 2009 | 7.414 | 7.438 | 7.247 | 7.270 | 2,758,624 | -0.15(-1.98%) |
Oct 06, 2009 | 7.475 | 7.475 | 7.380 | 7.417 | 1,795,404 | -0.00(-0.04%) |
Oct 05, 2009 | 7.489 | 7.489 | 7.388 | 7.420 | 2,344,624 | -0.07(-0.96%) |
Oct 02, 2009 | 7.461 | 7.527 | 7.417 | 7.492 | 2,930,063 | -0.01(-0.19%) |
Oct 01, 2009 | 7.588 | 7.614 | 7.487 | 7.507 | 2,420,565 | -0.08(-1.03%) |
Sep 30, 2009 | 7.573 | 7.616 | 7.530 | 7.585 | 3,197,466 | +0.01(+0.15%) |
Sep 29, 2009 | 7.527 | 7.588 | 7.458 | 7.573 | 2,037,990 | -0.01(-0.08%) |
Sep 28, 2009 | 7.518 | 7.596 | 7.501 | 7.579 | 1,203,494 | +0.06(+0.81%) |
Sep 25, 2009 | 7.498 | 7.593 | 7.465 | 7.518 | 1,353,546 | +0.01(+0.19%) |
Sep 24, 2009 | 7.507 | 7.530 | 7.449 | 7.504 | 1,652,405 | +0.02(+0.23%) |
Sep 23, 2009 | 7.518 | 7.596 | 7.472 | 7.487 | 2,681,047 | +0.00(+0.00%) |
Sep 22, 2009 | 7.530 | 7.530 | 7.443 | 7.487 | 1,762,326 | +0.01(+0.08%) |
Sep 21, 2009 | 7.484 | 7.527 | 7.414 | 7.481 | 2,031,882 | -0.03(-0.42%) |
Sep 18, 2009 | 7.256 | 7.515 | 7.244 | 7.513 | 4,358,728 | +0.30(+4.16%) |
Sep 17, 2009 | 7.213 | 7.285 | 7.172 | 7.213 | 2,086,724 | +0.00(+0.04%) |
Sep 16, 2009 | 7.152 | 7.253 | 7.140 | 7.210 | 3,108,215 | +0.06(+0.81%) |
Sep 15, 2009 | 7.120 | 7.218 | 7.057 | 7.152 | 4,010,340 | +0.02(+0.28%) |
Sep 14, 2009 | 7.103 | 7.155 | 7.086 | 7.132 | 718,644 | -0.01(-0.20%) |
Sep 11, 2009 | 7.140 | 7.166 | 7.088 | 7.146 | 932,572 | +0.03(+0.45%) |
Sep 10, 2009 | 7.083 | 7.123 | 7.063 | 7.114 | 1,128,995 | +0.04(+0.61%) |
Sep 09, 2009 | 7.065 | 7.094 | 7.005 | 7.071 | 2,001,996 | +0.02(+0.33%) |
Sep 08, 2009 | 6.976 | 7.048 | 6.924 | 7.048 | 1,801,740 | +0.12(+1.79%) |
Sep 04, 2009 | 6.861 | 6.936 | 6.817 | 6.924 | 1,367,515 | +0.05(+0.76%) |
Sep 03, 2009 | 6.829 | 6.884 | 6.777 | 6.872 | 1,847,119 | +0.05(+0.80%) |
Sep 02, 2009 | 6.837 | 6.858 | 6.788 | 6.817 | 1,393,008 | -0.04(-0.56%) |
Sep 01, 2009 | 6.835 | 6.913 | 6.801 | 6.855 | 3,161,136 | +0.02(+0.29%) |
Aug 31, 2009 | 6.887 | 6.919 | 6.818 | 6.835 | 1,696,085 | -0.07(-0.96%) |
Aug 28, 2009 | 6.850 | 6.910 | 6.821 | 6.901 | 1,690,740 | +0.07(+0.97%) |
Aug 27, 2009 | 6.778 | 6.873 | 6.712 | 6.835 | 1,744,239 | +0.08(+1.24%) |
Aug 26, 2009 | 6.827 | 6.827 | 6.663 | 6.752 | 2,600,245 | -0.03(-0.38%) |
Aug 25, 2009 | 6.781 | 6.835 | 6.740 | 6.778 | 1,518,396 | -0.00(-0.04%) |
Aug 24, 2009 | 6.746 | 6.841 | 6.709 | 6.781 | 1,365,759 | +0.00(+0.04%) |
Aug 21, 2009 | 6.643 | 6.807 | 6.643 | 6.778 | 3,578,285 | +0.15(+2.21%) |
Aug 20, 2009 | 6.628 | 6.720 | 6.594 | 6.631 | 2,378,454 | +0.01(+0.22%) |
Aug 19, 2009 | 6.628 | 6.714 | 6.516 | 6.617 | 4,977,357 | -0.16(-2.33%) |
Aug 18, 2009 | 6.737 | 6.804 | 6.614 | 6.775 | 4,734,071 | -0.03(-0.47%) |
Aug 17, 2009 | 6.809 | 6.876 | 6.634 | 6.807 | 4,341,462 | -0.05(-0.80%) |
Aug 14, 2009 | 6.942 | 6.985 | 6.818 | 6.861 | 1,623,328 | -0.07(-0.95%) |
Aug 13, 2009 | 7.014 | 7.016 | 6.887 | 6.927 | 897,382 | -0.03(-0.41%) |
Aug 12, 2009 | 7.039 | 7.088 | 6.956 | 6.956 | 2,077,419 | -0.08(-1.18%) |
Aug 11, 2009 | 7.039 | 7.103 | 7.008 | 7.039 | 1,416,723 | +0.01(+0.12%) |
Aug 10, 2009 | 6.936 | 7.088 | 6.936 | 7.031 | 1,250,145 | +0.04(+0.53%) |
Aug 07, 2009 | 6.910 | 6.996 | 6.861 | 6.993 | 1,125,773 | +0.12(+1.67%) |
Aug 06, 2009 | 6.838 | 6.919 | 6.766 | 6.878 | 1,694,666 | +0.12(+1.74%) |
Aug 05, 2009 | 6.772 | 6.821 | 6.743 | 6.761 | 1,800,505 | -0.01(-0.08%) |
Aug 04, 2009 | 6.804 | 6.847 | 6.766 | 6.766 | 991,276 | -0.03(-0.47%) |