Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.218 | 7.266 | 7.144 | 7.218 | 20,306 | +0.06(+0.82%) |
Sep 29, 2010 | 7.115 | 7.229 | 7.115 | 7.159 | 1,464,247 | +0.02(+0.28%) |
Sep 28, 2010 | 7.124 | 7.173 | 7.066 | 7.139 | 1,540,267 | +0.01(+0.12%) |
Sep 27, 2010 | 7.173 | 7.182 | 7.098 | 7.130 | 2,172,870 | -0.05(-0.65%) |
Sep 24, 2010 | 7.176 | 7.188 | 7.118 | 7.176 | 1,699,348 | +0.03(+0.41%) |
Sep 23, 2010 | 7.249 | 7.249 | 7.142 | 7.147 | 2,435,874 | -0.12(-1.60%) |
Sep 22, 2010 | 7.272 | 7.319 | 7.255 | 7.264 | 1,339,869 | -0.01(-0.08%) |
Sep 21, 2010 | 7.281 | 7.325 | 7.240 | 7.269 | 1,787,384 | +0.01(+0.12%) |
Sep 20, 2010 | 7.217 | 7.281 | 7.211 | 7.261 | 1,625,869 | +0.05(+0.73%) |
Sep 17, 2010 | 7.208 | 7.261 | 7.156 | 7.208 | 2,473,573 | -0.05(-0.72%) |
Sep 15, 2010 | 7.278 | 7.307 | 7.258 | 7.261 | 2,412,215 | -0.02(-0.24%) |
Sep 14, 2010 | 7.310 | 7.336 | 7.252 | 7.278 | 1,998,365 | -0.06(-0.75%) |
Sep 13, 2010 | 7.362 | 7.371 | 7.243 | 7.333 | 2,291,837 | -0.06(-0.86%) |
Sep 10, 2010 | 7.394 | 7.420 | 7.371 | 7.397 | 1,037,738 | -0.01(-0.08%) |
Sep 09, 2010 | 7.467 | 7.467 | 7.362 | 7.403 | 1,431,866 | -0.02(-0.27%) |
Sep 08, 2010 | 7.406 | 7.467 | 7.394 | 7.423 | 1,661,574 | -0.02(-0.27%) |
Sep 07, 2010 | 7.487 | 7.505 | 7.418 | 7.444 | 948,711 | -0.04(-0.58%) |
Sep 03, 2010 | 7.563 | 7.563 | 7.447 | 7.487 | 886,872 | -0.02(-0.31%) |
Sep 02, 2010 | 7.531 | 7.531 | 7.452 | 7.511 | 815 | +0.02(+0.31%) |
Sep 01, 2010 | 7.510 | 7.516 | 7.430 | 7.487 | 1,045,241 | +0.03(+0.46%) |
Aug 31, 2010 | 7.450 | 7.470 | 7.369 | 7.453 | 15,740 | +0.03(+0.43%) |
Aug 30, 2010 | 7.444 | 7.513 | 7.418 | 7.421 | 1,592,249 | -0.02(-0.31%) |
Aug 27, 2010 | 7.444 | 7.461 | 7.358 | 7.444 | 1,767,862 | +0.04(+0.58%) |
Aug 26, 2010 | 7.453 | 7.453 | 7.369 | 7.401 | 1,546,318 | -0.05(-0.66%) |
Aug 25, 2010 | 7.369 | 7.450 | 7.346 | 7.450 | 1,360,040 | +0.03(+0.47%) |
Aug 24, 2010 | 7.415 | 7.441 | 7.346 | 7.415 | 350 | -0.02(-0.27%) |
Aug 23, 2010 | 7.450 | 7.522 | 7.421 | 7.435 | 1,420,181 | -0.01(-0.12%) |
Aug 20, 2010 | 7.433 | 7.539 | 7.342 | 7.444 | 2,249,082 | +0.01(+0.19%) |
Aug 19, 2010 | 7.199 | 7.516 | 7.047 | 7.430 | 350 | +0.23(+3.20%) |
Aug 18, 2010 | 7.124 | 7.228 | 7.121 | 7.199 | 3,170,364 | +0.04(+0.52%) |
Aug 17, 2010 | 7.072 | 7.176 | 7.009 | 7.161 | 1,774,906 | +0.13(+1.89%) |
Aug 16, 2010 | 6.919 | 7.087 | 6.873 | 7.029 | 2,552,663 | +0.11(+1.58%) |
Aug 13, 2010 | 6.919 | 6.971 | 6.856 | 6.919 | 1,447,832 | +0.03(+0.50%) |
Aug 12, 2010 | 6.755 | 6.896 | 6.712 | 6.885 | 1,750,592 | +0.11(+1.66%) |
Aug 11, 2010 | 6.821 | 6.867 | 6.772 | 6.772 | 1,854,263 | -0.11(-1.55%) |
Aug 10, 2010 | 6.775 | 6.931 | 6.767 | 6.879 | 2,268,710 | +0.03(+0.46%) |
Aug 09, 2010 | 6.784 | 6.865 | 6.729 | 6.847 | 2,408,854 | +0.10(+1.41%) |
Aug 06, 2010 | 6.752 | 6.764 | 6.622 | 6.752 | 3,742,072 | -0.03(-0.51%) |
Aug 05, 2010 | 7.026 | 7.026 | 6.775 | 6.787 | 4,229,657 | -0.29(-4.08%) |
Aug 04, 2010 | 7.052 | 7.084 | 7.012 | 7.075 | 918,996 | +0.05(+0.78%) |
Aug 03, 2010 | 6.977 | 7.081 | 6.951 | 7.020 | 1,620,441 | +0.03(+0.41%) |
Aug 02, 2010 | 7.055 | 7.061 | 6.971 | 6.991 | 1,471,079 | +0.01(+0.08%) |
Jul 30, 2010 | 6.986 | 7.012 | 6.922 | 6.986 | 1,801,663 | -0.01(-0.08%) |
Jul 29, 2010 | 7.081 | 7.095 | 6.960 | 6.991 | 1,578,784 | -0.06(-0.90%) |
Jul 28, 2010 | 7.133 | 7.138 | 7.038 | 7.055 | 1,482,674 | -0.07(-1.05%) |
Jul 27, 2010 | 7.147 | 7.153 | 7.104 | 7.130 | 1,887,131 | +0.02(+0.32%) |
Jul 26, 2010 | 7.055 | 7.136 | 7.026 | 7.107 | 1,473,017 | +0.07(+1.02%) |
Jul 23, 2010 | 6.983 | 7.035 | 6.939 | 7.035 | 2,048,377 | +0.05(+0.74%) |
Jul 22, 2010 | 6.974 | 6.983 | 6.911 | 6.983 | 1,629,813 | +0.06(+0.87%) |
Jul 21, 2010 | 7.072 | 7.075 | 6.914 | 6.922 | 1,443,497 | -0.16(-2.20%) |
Jul 20, 2010 | 7.049 | 7.081 | 6.965 | 7.078 | 917,109 | +0.00(+0.04%) |
Jul 19, 2010 | 7.052 | 7.124 | 7.017 | 7.075 | 1,298,868 | +0.05(+0.78%) |
Jul 16, 2010 | 7.020 | 7.133 | 7.012 | 7.020 | 1,456,760 | -0.11(-1.58%) |
Jul 15, 2010 | 7.130 | 7.159 | 7.003 | 7.133 | 2,007,116 | +0.02(+0.24%) |
Jul 14, 2010 | 7.133 | 7.144 | 7.087 | 7.115 | 972,759 | -0.04(-0.56%) |
Jul 13, 2010 | 7.225 | 7.251 | 7.153 | 7.156 | 1,658,245 | -0.04(-0.58%) |
Jul 12, 2010 | 7.251 | 7.251 | 7.179 | 7.198 | 1,331,143 | -0.05(-0.74%) |
Jul 09, 2010 | 7.251 | 7.277 | 7.225 | 7.251 | 876,510 | +0.00(+0.04%) |
Jul 08, 2010 | 7.213 | 7.274 | 7.205 | 7.248 | 1,970,987 | +0.07(+0.92%) |
Jul 07, 2010 | 7.107 | 7.185 | 7.081 | 7.182 | 1,449,504 | +0.09(+1.30%) |
Jul 06, 2010 | 6.960 | 7.089 | 6.948 | 7.089 | 5,917 | +0.14(+2.08%) |
Jul 02, 2010 | 6.945 | 6.980 | 6.908 | 6.945 | 1,310,446 | +0.01(+0.08%) |
Jul 01, 2010 | 7.038 | 7.038 | 6.827 | 6.939 | 2,626,360 | -0.10(-1.47%) |
Jun 30, 2010 | 7.058 | 7.115 | 7.020 | 7.043 | 5,001 | -0.04(-0.57%) |
Jun 29, 2010 | 7.084 | 7.112 | 7.023 | 7.084 | 693 | +0.04(+0.53%) |
Jun 25, 2010 | 7.046 | 7.089 | 6.965 | 7.046 | 5,563,100 | +0.07(+1.03%) |
Jun 24, 2010 | 6.971 | 7.032 | 6.945 | 6.974 | 2,440,244 | -0.03(-0.37%) |
Jun 23, 2010 | 7.144 | 7.144 | 6.997 | 7.000 | 2,055,210 | -0.15(-2.10%) |
Jun 22, 2010 | 7.268 | 7.326 | 7.147 | 7.150 | 2,191,327 | -0.12(-1.63%) |
Jun 21, 2010 | 7.343 | 7.355 | 7.251 | 7.268 | 1,458,155 | -0.02(-0.32%) |
Jun 18, 2010 | 7.291 | 7.340 | 7.280 | 7.291 | 1,624,676 | -0.05(-0.63%) |
Jun 17, 2010 | 7.337 | 7.381 | 7.306 | 7.337 | 1,393,941 | +0.02(+0.32%) |
Jun 16, 2010 | 7.285 | 7.372 | 7.205 | 7.314 | 2,165,240 | +0.05(+0.63%) |
Jun 15, 2010 | 7.231 | 7.268 | 7.188 | 7.268 | 1,550,534 | +0.09(+1.28%) |
Jun 14, 2010 | 7.182 | 7.202 | 7.142 | 7.177 | 957,908 | +0.05(+0.64%) |
Jun 11, 2010 | 7.062 | 7.148 | 7.045 | 7.131 | 1,000,504 | +0.03(+0.44%) |
Jun 10, 2010 | 7.168 | 7.188 | 7.079 | 7.099 | 2,250,374 | -0.01(-0.12%) |
Jun 09, 2010 | 7.122 | 7.200 | 7.085 | 7.108 | 3,671,956 | -0.01(-0.08%) |
Jun 08, 2010 | 7.068 | 7.145 | 7.036 | 7.114 | 1,864,887 | +0.03(+0.48%) |
Jun 07, 2010 | 7.094 | 7.208 | 7.079 | 7.079 | 2,331,685 | +0.00(+0.00%) |
Jun 04, 2010 | 7.079 | 7.157 | 6.959 | 7.079 | 4,256,883 | -0.01(-0.12%) |
Jun 03, 2010 | 7.079 | 7.114 | 7.034 | 7.088 | 3,103,806 | +0.00(+0.00%) |
Jun 02, 2010 | 6.971 | 7.088 | 6.959 | 7.088 | 3,201,923 | +0.12(+1.72%) |
Jun 01, 2010 | 7.045 | 7.062 | 6.945 | 6.968 | 4,226,548 | -0.10(-1.42%) |
May 28, 2010 | 7.068 | 7.194 | 7.065 | 7.068 | 3,952,228 | -0.15(-2.10%) |
May 27, 2010 | 7.305 | 7.345 | 7.115 | 7.220 | 3,417,568 | +0.01(+0.20%) |
May 26, 2010 | 7.388 | 7.420 | 7.194 | 7.205 | 4,041,036 | -0.17(-2.33%) |
May 25, 2010 | 7.325 | 7.548 | 7.325 | 7.377 | 6,237,647 | -0.06(-0.81%) |
May 24, 2010 | 7.337 | 7.486 | 7.325 | 7.437 | 1,883,094 | +0.05(+0.66%) |
May 21, 2010 | 7.368 | 7.425 | 7.297 | 7.388 | 4,123,966 | -0.02(-0.31%) |
May 20, 2010 | 7.448 | 7.466 | 7.397 | 7.411 | 3,889,942 | -0.18(-2.37%) |
May 19, 2010 | 7.732 | 7.740 | 7.574 | 7.591 | 3,098,345 | -0.14(-1.78%) |
May 18, 2010 | 7.680 | 7.783 | 7.660 | 7.729 | 3,882,377 | +0.10(+1.35%) |
May 17, 2010 | 7.506 | 7.633 | 7.491 | 7.626 | 3,028,934 | +0.14(+1.87%) |
May 14, 2010 | 7.486 | 7.620 | 7.471 | 7.486 | 1,627,297 | -0.14(-1.80%) |
May 13, 2010 | 7.583 | 7.671 | 7.554 | 7.623 | 3,318,423 | +0.02(+0.23%) |
May 12, 2010 | 7.729 | 7.734 | 7.589 | 7.606 | 1,537,647 | -0.09(-1.23%) |
May 11, 2010 | 7.626 | 7.723 | 7.603 | 7.700 | 1,452,445 | +0.13(+1.74%) |
May 10, 2010 | 7.536 | 7.569 | 7.517 | 7.569 | 1,736,186 | +0.15(+2.04%) |
May 07, 2010 | 7.437 | 7.520 | 7.400 | 7.417 | 4,209,745 | -0.03(-0.38%) |
May 06, 2010 | 7.666 | 7.734 | 7.320 | 7.446 | 5,996,639 | -0.09(-1.21%) |
May 05, 2010 | 7.551 | 7.674 | 7.535 | 7.537 | 2,510,194 | -0.03(-0.45%) |
May 04, 2010 | 7.511 | 7.594 | 7.434 | 7.571 | 1,620,368 | +0.00(+0.00%) |
May 03, 2010 | 7.537 | 7.597 | 7.506 | 7.571 | 2,334,989 | +0.03(+0.42%) |
Apr 30, 2010 | 7.520 | 7.609 | 7.520 | 7.540 | 1,850,276 | +0.03(+0.34%) |
Apr 29, 2010 | 7.443 | 7.514 | 7.431 | 7.514 | 1,772,968 | +0.09(+1.19%) |
Apr 28, 2010 | 7.394 | 7.457 | 7.334 | 7.425 | 2,420,852 | +0.03(+0.35%) |
Apr 27, 2010 | 7.423 | 7.440 | 7.374 | 7.400 | 1,871,015 | -0.03(-0.39%) |
Apr 26, 2010 | 7.331 | 7.451 | 7.331 | 7.428 | 1,238,552 | +0.05(+0.74%) |
Apr 23, 2010 | 7.368 | 7.380 | 7.260 | 7.374 | 1,118,651 | +0.05(+0.62%) |
Apr 22, 2010 | 7.231 | 7.334 | 7.222 | 7.328 | 1,046,862 | +0.07(+0.91%) |
Apr 21, 2010 | 7.274 | 7.274 | 7.234 | 7.262 | 585,518 | -0.01(-0.08%) |
Apr 20, 2010 | 7.282 | 7.291 | 7.237 | 7.268 | 778,022 | -0.00(-0.04%) |
Apr 19, 2010 | 7.240 | 7.282 | 7.222 | 7.271 | 806,903 | +0.00(+0.04%) |
Apr 16, 2010 | 7.202 | 7.277 | 7.165 | 7.268 | 1,341,633 | +0.05(+0.63%) |
Apr 15, 2010 | 7.240 | 7.248 | 7.182 | 7.222 | 898,605 | -0.04(-0.59%) |
Apr 14, 2010 | 7.274 | 7.274 | 7.197 | 7.265 | 1,697,390 | +0.01(+0.12%) |
Apr 13, 2010 | 7.208 | 7.285 | 7.185 | 7.257 | 1,866,219 | +0.05(+0.67%) |
Apr 12, 2010 | 7.145 | 7.208 | 7.131 | 7.208 | 2,007,274 | +0.05(+0.72%) |
Apr 09, 2010 | 7.082 | 7.168 | 7.031 | 7.157 | 1,729,068 | +0.09(+1.25%) |
Apr 08, 2010 | 7.016 | 7.088 | 6.991 | 7.068 | 1,242,918 | +0.03(+0.41%) |
Apr 07, 2010 | 7.056 | 7.077 | 6.996 | 7.039 | 1,910,762 | -0.02(-0.28%) |
Apr 06, 2010 | 7.034 | 7.077 | 7.019 | 7.059 | 1,878,140 | +0.02(+0.24%) |
Apr 05, 2010 | 7.065 | 7.079 | 7.011 | 7.042 | 2,616,066 | -0.02(-0.28%) |
Apr 01, 2010 | 7.114 | 7.062 | 7.062 | 7.062 | 5,181,174 | -0.01(-0.20%) |
Mar 31, 2010 | 7.182 | 7.182 | 7.068 | 7.077 | 1,718,342 | -0.11(-1.51%) |
Mar 30, 2010 | 7.188 | 7.217 | 7.151 | 7.185 | 1,571,070 | -0.01(-0.20%) |
Mar 29, 2010 | 7.240 | 7.268 | 7.177 | 7.200 | 1,671,533 | -0.03(-0.40%) |
Mar 26, 2010 | 7.214 | 7.228 | 7.185 | 7.228 | 1,247,089 | +0.02(+0.24%) |
Mar 25, 2010 | 7.340 | 7.340 | 7.211 | 7.211 | 1,755,421 | -0.09(-1.29%) |
Mar 24, 2010 | 7.285 | 7.328 | 7.271 | 7.305 | 1,659,227 | -0.00(-0.04%) |
Mar 23, 2010 | 7.242 | 7.320 | 7.200 | 7.308 | 2,033,544 | +0.05(+0.71%) |
Mar 22, 2010 | 7.280 | 7.280 | 7.217 | 7.257 | 1,454,315 | -0.03(-0.43%) |
Mar 19, 2010 | 7.294 | 7.331 | 7.262 | 7.288 | 2,172,957 | +0.02(+0.24%) |
Mar 18, 2010 | 7.214 | 7.297 | 7.214 | 7.271 | 2,480,985 | +0.07(+0.91%) |
Mar 17, 2010 | 7.237 | 7.237 | 7.191 | 7.205 | 1,905,256 | -0.02(-0.28%) |
Mar 16, 2010 | 7.228 | 7.238 | 7.200 | 7.225 | 2,279,353 | +0.03(+0.36%) |
Mar 15, 2010 | 7.205 | 7.205 | 7.185 | 7.200 | 1,677,602 | -0.03(-0.47%) |
Mar 12, 2010 | 7.248 | 7.271 | 7.217 | 7.234 | 1,743,384 | -0.01(-0.16%) |
Mar 11, 2010 | 7.111 | 7.280 | 7.079 | 7.245 | 2,365,751 | +0.09(+1.32%) |
Mar 10, 2010 | 7.128 | 7.157 | 7.031 | 7.151 | 2,563,237 | +0.02(+0.28%) |
Mar 09, 2010 | 7.231 | 7.277 | 7.117 | 7.131 | 4,108,978 | -0.12(-1.66%) |
Mar 08, 2010 | 7.371 | 7.371 | 7.240 | 7.251 | 2,901,275 | -0.11(-1.44%) |
Mar 05, 2010 | 7.325 | 7.371 | 7.280 | 7.357 | 2,072,721 | +0.04(+0.59%) |
Mar 04, 2010 | 7.340 | 7.343 | 7.265 | 7.314 | 1,824,028 | -0.03(-0.39%) |
Mar 03, 2010 | 7.374 | 7.388 | 7.311 | 7.343 | 1,578,663 | -0.04(-0.54%) |
Mar 02, 2010 | 7.388 | 7.451 | 7.368 | 7.383 | 1,509,001 | +0.02(+0.27%) |
Mar 01, 2010 | 7.271 | 7.383 | 7.268 | 7.363 | 1,575,849 | +0.07(+0.98%) |
Feb 26, 2010 | 7.351 | 7.405 | 7.271 | 7.291 | 1,686,112 | -0.03(-0.41%) |
Feb 25, 2010 | 7.264 | 7.341 | 7.227 | 7.321 | 2,260,360 | -0.01(-0.12%) |
Feb 24, 2010 | 7.335 | 7.367 | 7.257 | 7.330 | 1,894,033 | +0.02(+0.23%) |
Feb 23, 2010 | 7.398 | 7.436 | 7.284 | 7.313 | 2,313,976 | -0.08(-1.04%) |
Feb 22, 2010 | 7.511 | 7.577 | 7.381 | 7.389 | 2,636,303 | -0.12(-1.59%) |
Feb 19, 2010 | 7.341 | 7.509 | 7.330 | 7.509 | 2,041,118 | +0.18(+2.44%) |
Feb 18, 2010 | 7.321 | 7.392 | 7.313 | 7.330 | 1,655,512 | +0.02(+0.23%) |
Feb 17, 2010 | 7.273 | 7.313 | 7.239 | 7.313 | 1,631,939 | +0.07(+0.94%) |
Feb 16, 2010 | 7.219 | 7.256 | 7.131 | 7.244 | 2,682,179 | +0.04(+0.51%) |
Feb 12, 2010 | 7.145 | 7.207 | 7.207 | 7.207 | 8,113,533 | +0.04(+0.59%) |
Feb 11, 2010 | 7.063 | 7.176 | 7.020 | 7.165 | 1,825,865 | +0.07(+1.04%) |
Feb 10, 2010 | 7.102 | 7.122 | 7.034 | 7.091 | 819,790 | -0.01(-0.20%) |
Feb 09, 2010 | 7.057 | 7.136 | 6.986 | 7.105 | 1,897,500 | +0.14(+2.08%) |
Feb 08, 2010 | 6.926 | 7.105 | 6.926 | 6.960 | 3,063,476 | +0.03(+0.45%) |
Feb 05, 2010 | 6.898 | 6.946 | 6.807 | 6.929 | 5,640,148 | +0.04(+0.62%) |
Feb 04, 2010 | 7.111 | 7.128 | 6.869 | 6.886 | 4,129,443 | -0.27(-3.73%) |
Feb 03, 2010 | 7.105 | 7.199 | 7.031 | 7.153 | 2,888,305 | +0.02(+0.32%) |
Feb 02, 2010 | 7.134 | 7.244 | 7.094 | 7.131 | 2,117,741 | +0.07(+0.93%) |
Feb 01, 2010 | 6.960 | 7.148 | 6.918 | 7.065 | 3,375,047 | +0.16(+2.38%) |
Jan 29, 2010 | 6.864 | 7.009 | 6.811 | 6.901 | 2,561,321 | +0.05(+0.79%) |
Jan 28, 2010 | 6.841 | 6.889 | 6.784 | 6.847 | 1,654,171 | +0.03(+0.42%) |
Jan 27, 2010 | 6.841 | 6.886 | 6.773 | 6.818 | 2,802,115 | -0.05(-0.70%) |
Jan 26, 2010 | 6.912 | 6.912 | 6.776 | 6.867 | 2,733,215 | -0.06(-0.82%) |
Jan 25, 2010 | 7.006 | 7.006 | 6.855 | 6.923 | 2,258,364 | -0.04(-0.53%) |
Jan 22, 2010 | 7.097 | 7.117 | 6.957 | 6.960 | 2,694,735 | -0.14(-2.00%) |
Jan 21, 2010 | 7.139 | 7.185 | 7.074 | 7.102 | 1,685,707 | -0.02(-0.28%) |
Jan 20, 2010 | 7.108 | 7.136 | 7.031 | 7.122 | 1,332,266 | +0.01(+0.08%) |
Jan 19, 2010 | 7.085 | 7.156 | 7.060 | 7.117 | 1,638,085 | +0.02(+0.24%) |
Jan 15, 2010 | 7.114 | 7.099 | 7.099 | 7.099 | 2,757,545 | -0.04(-0.52%) |
Jan 14, 2010 | 7.105 | 7.151 | 7.077 | 7.136 | 1,279,910 | +0.01(+0.08%) |
Jan 13, 2010 | 7.065 | 7.142 | 7.065 | 7.131 | 1,351,253 | +0.08(+1.17%) |
Jan 12, 2010 | 7.023 | 7.111 | 6.992 | 7.048 | 884,083 | +0.03(+0.36%) |
Jan 11, 2010 | 7.091 | 7.119 | 7.017 | 7.023 | 1,534,799 | -0.03(-0.44%) |
Jan 08, 2010 | 7.034 | 7.054 | 6.986 | 7.054 | 885,635 | +0.01(+0.12%) |
Jan 07, 2010 | 6.926 | 7.102 | 6.903 | 7.046 | 3,449,293 | +0.09(+1.35%) |
Jan 06, 2010 | 6.881 | 6.957 | 6.861 | 6.952 | 2,089,782 | +0.08(+1.12%) |
Jan 05, 2010 | 6.835 | 6.898 | 6.779 | 6.875 | 2,056,159 | +0.08(+1.13%) |
Jan 04, 2010 | 6.759 | 6.801 | 6.747 | 6.798 | 1,223,960 | +0.05(+0.72%) |
Dec 31, 2009 | 6.798 | 6.750 | 6.750 | 6.750 | 2,303,469 | -0.03(-0.50%) |
Dec 30, 2009 | 6.796 | 6.838 | 6.756 | 6.784 | 1,162,097 | -0.02(-0.25%) |
Dec 29, 2009 | 6.821 | 6.878 | 6.781 | 6.801 | 1,525,119 | -0.03(-0.42%) |
Dec 28, 2009 | 6.815 | 6.847 | 6.781 | 6.830 | 1,396,742 | +0.02(+0.29%) |
Dec 24, 2009 | 6.807 | 6.812 | 6.781 | 6.810 | 319,398 | +0.03(+0.38%) |
Dec 23, 2009 | 6.810 | 6.824 | 6.764 | 6.784 | 2,239,705 | -0.04(-0.54%) |
Dec 22, 2009 | 6.747 | 6.821 | 6.693 | 6.821 | 2,165,570 | +0.07(+0.97%) |
Dec 21, 2009 | 6.767 | 6.818 | 6.716 | 6.756 | 1,510,986 | +0.03(+0.38%) |
Dec 18, 2009 | 6.702 | 6.730 | 6.668 | 6.730 | 2,152,476 | +0.05(+0.72%) |
Dec 17, 2009 | 6.739 | 6.742 | 6.662 | 6.682 | 1,483,724 | -0.07(-1.05%) |
Dec 16, 2009 | 6.733 | 6.793 | 6.716 | 6.753 | 2,603,719 | +0.04(+0.55%) |
Dec 15, 2009 | 6.653 | 6.716 | 6.611 | 6.716 | 2,702,898 | +0.07(+0.98%) |
Dec 14, 2009 | 6.619 | 6.655 | 6.617 | 6.651 | 1,340,017 | +0.03(+0.47%) |
Dec 11, 2009 | 6.546 | 6.619 | 6.517 | 6.619 | 1,415,035 | +0.09(+1.44%) |
Dec 10, 2009 | 6.497 | 6.548 | 6.486 | 6.526 | 1,233,514 | +0.07(+1.01%) |
Dec 09, 2009 | 6.548 | 6.563 | 6.460 | 6.460 | 1,445,898 | -0.07(-1.09%) |
Dec 08, 2009 | 6.534 | 6.574 | 6.463 | 6.531 | 1,348,194 | -0.03(-0.48%) |
Dec 07, 2009 | 6.599 | 6.614 | 6.531 | 6.563 | 2,013,930 | -0.01(-0.17%) |
Dec 04, 2009 | 6.602 | 6.645 | 6.538 | 6.574 | 2,659,753 | -0.00(-0.04%) |
Dec 03, 2009 | 6.551 | 6.628 | 6.537 | 6.577 | 2,274,996 | +0.02(+0.30%) |
Dec 02, 2009 | 6.526 | 6.571 | 6.503 | 6.557 | 2,535,688 | +0.00(+0.04%) |
Dec 01, 2009 | 6.506 | 6.558 | 6.480 | 6.554 | 1,904,557 | +0.05(+0.79%) |
Nov 30, 2009 | 6.472 | 6.543 | 6.472 | 6.503 | 2,312,167 | +0.02(+0.26%) |
Nov 27, 2009 | 6.463 | 6.537 | 6.429 | 6.486 | 587,550 | -0.06(-0.87%) |
Nov 25, 2009 | 6.582 | 6.582 | 6.506 | 6.543 | 1,921,907 | -0.01(-0.13%) |
Nov 24, 2009 | 6.605 | 6.605 | 6.497 | 6.551 | 1,621,995 | -0.04(-0.60%) |
Nov 23, 2009 | 6.577 | 6.673 | 6.548 | 6.591 | 1,701,420 | +0.05(+0.69%) |
Nov 20, 2009 | 6.526 | 6.648 | 6.506 | 6.546 | 2,131,680 | +0.01(+0.09%) |
Nov 19, 2009 | 6.526 | 6.546 | 6.443 | 6.540 | 1,822,032 | +0.01(+0.13%) |
Nov 18, 2009 | 6.506 | 6.563 | 6.503 | 6.531 | 1,563,282 | +0.02(+0.26%) |
Nov 17, 2009 | 6.472 | 6.557 | 6.469 | 6.514 | 1,750,288 | +0.03(+0.39%) |
Nov 16, 2009 | 6.395 | 6.543 | 6.384 | 6.489 | 3,365,293 | +0.11(+1.78%) |
Nov 13, 2009 | 6.259 | 6.375 | 6.236 | 6.375 | 3,201,695 | +0.08(+1.31%) |
Nov 12, 2009 | 6.330 | 6.409 | 6.222 | 6.293 | 5,560,090 | -0.09(-1.34%) |
Nov 11, 2009 | 6.395 | 6.435 | 6.222 | 6.378 | 13,185,520 | -0.40(-5.91%) |
Nov 10, 2009 | 6.807 | 6.878 | 6.761 | 6.778 | 2,711,103 | -0.05(-0.79%) |
Nov 09, 2009 | 6.773 | 6.832 | 6.773 | 6.832 | 1,064,710 | +0.06(+0.84%) |
Nov 06, 2009 | 6.750 | 6.821 | 6.719 | 6.776 | 1,686,738 | +0.00(+0.00%) |
Nov 05, 2009 | 6.713 | 6.776 | 6.679 | 6.776 | 1,823,697 | +0.11(+1.62%) |
Nov 04, 2009 | 6.653 | 6.710 | 6.605 | 6.668 | 1,756,152 | +0.02(+0.30%) |
Nov 03, 2009 | 6.617 | 6.651 | 6.511 | 6.648 | 2,417,741 | +0.03(+0.43%) |
Nov 02, 2009 | 6.634 | 6.682 | 6.565 | 6.619 | 3,401,640 | -0.02(-0.26%) |
Oct 30, 2009 | 6.716 | 6.744 | 6.634 | 6.636 | 3,354,553 | -0.08(-1.18%) |
Oct 29, 2009 | 6.770 | 6.770 | 6.699 | 6.716 | 4,151,274 | -0.01(-0.08%) |
Oct 28, 2009 | 6.702 | 6.773 | 6.702 | 6.722 | 3,153,077 | +0.03(+0.51%) |
Oct 27, 2009 | 6.639 | 6.742 | 6.636 | 6.688 | 2,591,019 | +0.04(+0.60%) |
Oct 26, 2009 | 6.673 | 6.702 | 6.610 | 6.648 | 2,528,631 | -0.01(-0.13%) |
Oct 23, 2009 | 6.653 | 6.665 | 6.619 | 6.656 | 4,255,406 | -0.01(-0.13%) |
Oct 22, 2009 | 6.662 | 6.705 | 6.520 | 6.665 | 2,041,762 | +0.01(+0.13%) |
Oct 21, 2009 | 6.679 | 6.739 | 6.656 | 6.656 | 2,791,668 | -0.05(-0.76%) |
Oct 20, 2009 | 6.645 | 6.713 | 6.645 | 6.707 | 2,765,750 | -0.02(-0.34%) |
Oct 19, 2009 | 6.778 | 6.807 | 6.696 | 6.730 | 4,317,269 | -0.05(-0.75%) |
Oct 16, 2009 | 6.747 | 6.818 | 6.716 | 6.781 | 2,860,406 | +0.01(+0.21%) |
Oct 15, 2009 | 6.756 | 6.818 | 6.705 | 6.767 | 2,932,280 | -0.02(-0.29%) |
Oct 14, 2009 | 6.895 | 6.903 | 6.770 | 6.787 | 3,441,768 | -0.07(-0.99%) |
Oct 13, 2009 | 6.921 | 6.921 | 6.747 | 6.855 | 3,326,872 | -0.06(-0.90%) |
Oct 12, 2009 | 6.962 | 6.994 | 6.889 | 6.918 | 2,363,555 | -0.03(-0.37%) |
Oct 09, 2009 | 7.023 | 7.023 | 6.892 | 6.943 | 5,065,281 | -0.07(-0.93%) |
Oct 08, 2009 | 7.199 | 7.199 | 6.929 | 7.009 | 5,548,615 | -0.15(-2.10%) |
Oct 07, 2009 | 7.301 | 7.324 | 7.136 | 7.159 | 2,801,414 | -0.14(-1.98%) |
Oct 06, 2009 | 7.361 | 7.361 | 7.267 | 7.304 | 1,823,253 | -0.00(-0.04%) |
Oct 05, 2009 | 7.375 | 7.375 | 7.276 | 7.307 | 2,380,993 | -0.07(-0.96%) |
Oct 02, 2009 | 7.347 | 7.412 | 7.304 | 7.378 | 2,975,512 | -0.01(-0.19%) |