Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 7.668 | 7.765 | 7.637 | 7.698 | 4,058,403 | +0.04(+0.46%) |
Jan 28, 2011 | 7.897 | 7.924 | 7.641 | 7.663 | 5,018,584 | -0.23(-2.91%) |
Jan 27, 2011 | 7.813 | 7.937 | 7.769 | 7.893 | 3,777,277 | +0.09(+1.19%) |
Jan 26, 2011 | 7.778 | 7.813 | 7.707 | 7.800 | 4,424,332 | +0.04(+0.57%) |
Jan 25, 2011 | 7.743 | 7.818 | 7.632 | 7.756 | 4,839,814 | -0.01(-0.11%) |
Jan 24, 2011 | 7.698 | 7.773 | 7.623 | 7.765 | 3,652,913 | +0.07(+0.92%) |
Jan 21, 2011 | 7.712 | 7.809 | 7.654 | 7.694 | 3,537,104 | +0.00(+0.00%) |
Jan 20, 2011 | 7.703 | 7.725 | 7.610 | 7.694 | 3,191,740 | -0.07(-0.91%) |
Jan 19, 2011 | 7.857 | 7.875 | 7.714 | 7.765 | 3,826,530 | -0.10(-1.24%) |
Jan 18, 2011 | 7.822 | 7.901 | 7.822 | 7.862 | 3,026,191 | +0.03(+0.39%) |
Jan 14, 2011 | 7.729 | 7.875 | 7.696 | 7.831 | 3,870,522 | +0.08(+1.08%) |
Jan 13, 2011 | 7.818 | 7.857 | 7.703 | 7.747 | 3,728,075 | -0.08(-0.96%) |
Jan 12, 2011 | 7.924 | 7.941 | 7.813 | 7.822 | 3,180,404 | +0.01(+0.17%) |
Jan 11, 2011 | 7.866 | 7.932 | 7.787 | 7.809 | 4,740,723 | +0.05(+0.63%) |
Jan 10, 2011 | 7.804 | 7.818 | 7.619 | 7.760 | 4,947,399 | -0.08(-0.96%) |
Jan 07, 2011 | 7.893 | 7.968 | 7.773 | 7.835 | 6,339,081 | +0.00(+0.00%) |
Jan 06, 2011 | 7.946 | 7.999 | 7.835 | 7.835 | 5,840,884 | -0.04(-0.45%) |
Jan 05, 2011 | 7.720 | 7.919 | 7.539 | 7.871 | 9,442,285 | +0.23(+3.00%) |
Jan 04, 2011 | 7.751 | 7.769 | 7.577 | 7.641 | 4,602,708 | -0.02(-0.23%) |
Jan 03, 2011 | 7.663 | 7.725 | 7.650 | 7.659 | 3,782,959 | +0.08(+0.99%) |
Dec 31, 2010 | 7.522 | 7.632 | 7.491 | 7.584 | 2,837,213 | +0.04(+0.47%) |
Dec 30, 2010 | 7.544 | 7.575 | 7.513 | 7.548 | 1,804,500 | -0.00(-0.06%) |
Dec 29, 2010 | 7.575 | 7.619 | 7.526 | 7.553 | 2,771,530 | +0.01(+0.18%) |
Dec 28, 2010 | 7.544 | 7.562 | 7.486 | 7.539 | 2,370,800 | +0.04(+0.53%) |
Dec 27, 2010 | 7.434 | 7.584 | 7.434 | 7.500 | 1,958,987 | -0.02(-0.29%) |
Dec 23, 2010 | 7.553 | 7.615 | 7.513 | 7.522 | 3,663,747 | -0.05(-0.64%) |
Dec 22, 2010 | 7.460 | 7.601 | 7.460 | 7.570 | 4,142,889 | +0.05(+0.70%) |
Dec 21, 2010 | 7.416 | 7.548 | 7.381 | 7.517 | 3,346,852 | +0.09(+1.19%) |
Dec 20, 2010 | 7.398 | 7.482 | 7.385 | 7.429 | 4,549,124 | +0.03(+0.36%) |
Dec 17, 2010 | 7.451 | 7.504 | 7.363 | 7.403 | 5,048,701 | -0.05(-0.65%) |
Dec 16, 2010 | 7.323 | 7.522 | 7.283 | 7.451 | 7,458,185 | +0.17(+2.30%) |
Dec 15, 2010 | 7.297 | 7.332 | 7.261 | 7.283 | 5,670,256 | -0.01(-0.18%) |
Dec 14, 2010 | 7.182 | 7.407 | 7.169 | 7.297 | 7,628,509 | -0.06(-0.78%) |
Dec 13, 2010 | 7.451 | 7.500 | 7.336 | 7.354 | 7,895,007 | -0.01(-0.18%) |
Dec 10, 2010 | 7.019 | 7.394 | 7.010 | 7.367 | 13,928,424 | +0.38(+5.43%) |
Dec 09, 2010 | 7.045 | 7.058 | 6.899 | 6.988 | 7,677,793 | +0.02(+0.25%) |
Dec 08, 2010 | 6.718 | 7.089 | 6.710 | 6.970 | 15,705,117 | +0.26(+3.95%) |
Dec 07, 2010 | 6.745 | 6.833 | 6.679 | 6.705 | 7,967,765 | +0.01(+0.13%) |
Dec 06, 2010 | 6.546 | 6.710 | 6.537 | 6.696 | 7,019,854 | +0.10(+1.47%) |
Dec 03, 2010 | 6.493 | 6.617 | 6.493 | 6.599 | 4,116,898 | +0.06(+0.95%) |
Dec 02, 2010 | 6.405 | 6.621 | 6.405 | 6.537 | 7,107,099 | +0.20(+3.21%) |
Dec 01, 2010 | 6.268 | 6.376 | 6.268 | 6.334 | 4,573,747 | +0.19(+3.16%) |
Nov 30, 2010 | 6.149 | 6.277 | 6.131 | 6.140 | 6,411,782 | -0.14(-2.18%) |
Nov 29, 2010 | 6.184 | 6.303 | 6.153 | 6.277 | 4,705,963 | -0.01(-0.21%) |
Nov 26, 2010 | 6.202 | 6.312 | 6.167 | 6.290 | 2,141,144 | -0.02(-0.35%) |
Nov 24, 2010 | 6.317 | 6.312 | 6.312 | 6.312 | 4,103,990 | +0.09(+1.49%) |
Nov 23, 2010 | 6.312 | 6.374 | 6.162 | 6.220 | 8,661,411 | -0.24(-3.76%) |
Nov 22, 2010 | 6.529 | 6.546 | 6.321 | 6.462 | 15,532,162 | -0.19(-2.92%) |
Nov 19, 2010 | 6.758 | 6.763 | 6.568 | 6.657 | 12,884,443 | -0.12(-1.76%) |
Nov 18, 2010 | 6.714 | 6.842 | 6.696 | 6.776 | 6,125,562 | +0.16(+2.40%) |
Nov 17, 2010 | 6.555 | 6.661 | 6.546 | 6.617 | 8,031,677 | +0.05(+0.81%) |
Nov 16, 2010 | 6.560 | 6.612 | 6.507 | 6.564 | 8,298,981 | -0.09(-1.39%) |
Nov 15, 2010 | 6.555 | 6.718 | 6.551 | 6.657 | 8,514,995 | +0.15(+2.38%) |
Nov 12, 2010 | 6.507 | 6.608 | 6.443 | 6.502 | 8,581,802 | -0.05(-0.74%) |
Nov 11, 2010 | 6.512 | 6.581 | 6.438 | 6.551 | 8,363,943 | -0.01(-0.20%) |
Nov 10, 2010 | 6.542 | 6.633 | 6.452 | 6.564 | 12,223,621 | +0.01(+0.13%) |
Nov 09, 2010 | 6.737 | 6.750 | 6.512 | 6.555 | 10,321,835 | -0.09(-1.31%) |
Nov 08, 2010 | 6.399 | 6.716 | 6.399 | 6.642 | 14,326,270 | +0.24(+3.73%) |
Nov 05, 2010 | 6.117 | 6.494 | 6.100 | 6.403 | 15,454,813 | +0.27(+4.46%) |
Nov 04, 2010 | 5.683 | 6.199 | 5.683 | 6.130 | 24,220,432 | +0.58(+10.48%) |
Nov 03, 2010 | 5.427 | 5.566 | 5.367 | 5.549 | 7,475,107 | +0.12(+2.24%) |
Nov 02, 2010 | 5.514 | 5.518 | 5.340 | 5.427 | 6,769,333 | -0.02(-0.40%) |
Nov 01, 2010 | 5.549 | 5.566 | 5.410 | 5.449 | 4,607,888 | -0.06(-1.10%) |
Oct 29, 2010 | 5.505 | 5.553 | 5.470 | 5.510 | 3,545,856 | -0.01(-0.16%) |
Oct 28, 2010 | 5.484 | 5.536 | 5.432 | 5.518 | 5,156,341 | +0.08(+1.52%) |
Oct 27, 2010 | 5.488 | 5.497 | 5.375 | 5.436 | 7,016,643 | -0.02(-0.40%) |
Oct 25, 2010 | 5.479 | 5.514 | 5.445 | 5.458 | 3,172,450 | +0.05(+0.96%) |
Oct 22, 2010 | 5.497 | 5.497 | 5.388 | 5.406 | 2,342,598 | -0.07(-1.27%) |
Oct 21, 2010 | 5.549 | 5.570 | 5.397 | 5.475 | 5,190,462 | -0.04(-0.71%) |
Oct 20, 2010 | 5.354 | 5.570 | 5.349 | 5.514 | 9,050,756 | +0.21(+3.92%) |
Oct 19, 2010 | 5.288 | 5.427 | 5.249 | 5.306 | 5,362,738 | -0.13(-2.32%) |
Oct 18, 2010 | 5.314 | 5.462 | 5.297 | 5.432 | 6,357,253 | +0.10(+1.95%) |
Oct 15, 2010 | 5.384 | 5.388 | 5.267 | 5.327 | 7,600,213 | -0.02(-0.41%) |
Oct 14, 2010 | 5.393 | 5.419 | 5.314 | 5.349 | 4,516,995 | -0.03(-0.56%) |
Oct 13, 2010 | 5.427 | 5.466 | 5.371 | 5.380 | 4,913,261 | +0.03(+0.65%) |
Oct 12, 2010 | 5.345 | 5.367 | 5.301 | 5.345 | 5,032,685 | -0.02(-0.40%) |
Oct 11, 2010 | 5.336 | 5.414 | 5.319 | 5.367 | 3,220,441 | +0.03(+0.65%) |
Oct 08, 2010 | 5.332 | 5.371 | 5.276 | 5.332 | 6,499,980 | -0.04(-0.73%) |
Oct 07, 2010 | 5.432 | 5.445 | 5.288 | 5.371 | 6,232,696 | -0.09(-1.59%) |
Oct 06, 2010 | 5.510 | 5.531 | 5.388 | 5.458 | 6,288,088 | -0.07(-1.18%) |
Oct 05, 2010 | 5.471 | 5.540 | 5.419 | 5.523 | 4,224,828 | +0.11(+2.00%) |
Oct 04, 2010 | 5.432 | 5.492 | 5.384 | 5.414 | 4,919,436 | -0.04(-0.72%) |
Oct 01, 2010 | 5.453 | 5.540 | 5.436 | 5.453 | 4,342,371 | -0.03(-0.48%) |
Sep 30, 2010 | 5.492 | 5.562 | 5.419 | 5.479 | 5,465,538 | +0.04(+0.72%) |
Sep 29, 2010 | 5.466 | 5.488 | 5.354 | 5.440 | 5,134,125 | -0.02(-0.32%) |
Sep 28, 2010 | 5.479 | 5.510 | 5.362 | 5.458 | 6,194,303 | -0.04(-0.79%) |
Sep 27, 2010 | 5.557 | 5.579 | 5.479 | 5.501 | 3,940,849 | -0.04(-0.78%) |
Sep 24, 2010 | 5.466 | 5.566 | 5.466 | 5.544 | 5,459,679 | +0.19(+3.57%) |
Sep 23, 2010 | 5.336 | 5.423 | 5.232 | 5.354 | 345 | -0.04(-0.72%) |
Sep 22, 2010 | 5.649 | 5.670 | 5.345 | 5.393 | 7,912,912 | -0.29(-5.04%) |
Sep 21, 2010 | 5.740 | 5.774 | 5.635 | 5.679 | 7,743,330 | -0.01(-0.23%) |
Sep 20, 2010 | 5.488 | 5.727 | 5.488 | 5.692 | 7,428,091 | +0.20(+3.55%) |
Sep 17, 2010 | 5.497 | 5.614 | 5.440 | 5.497 | 6,699,440 | -0.10(-1.71%) |
Sep 15, 2010 | 5.662 | 5.701 | 5.579 | 5.592 | 5,698,457 | -0.12(-2.13%) |
Sep 14, 2010 | 5.735 | 5.822 | 5.666 | 5.714 | 4,995,530 | -0.03(-0.60%) |
Sep 13, 2010 | 5.779 | 5.887 | 5.688 | 5.748 | 8,689,764 | +0.11(+2.00%) |
Sep 10, 2010 | 5.484 | 5.657 | 5.449 | 5.635 | 8,146,693 | +0.18(+3.26%) |
Sep 09, 2010 | 5.449 | 5.614 | 5.445 | 5.458 | 6,183,110 | +0.11(+2.11%) |
Sep 08, 2010 | 5.427 | 5.562 | 5.327 | 5.345 | 6,141,126 | -0.04(-0.73%) |
Sep 07, 2010 | 5.497 | 5.497 | 5.297 | 5.384 | 6,318,632 | -0.13(-2.36%) |
Sep 03, 2010 | 5.531 | 5.588 | 5.462 | 5.514 | 11,442,299 | +0.22(+4.10%) |
Sep 02, 2010 | 5.167 | 5.306 | 5.141 | 5.297 | 389 | +0.14(+2.69%) |
Sep 01, 2010 | 4.924 | 5.206 | 4.902 | 5.158 | 10,600,971 | +0.34(+7.12%) |
Aug 31, 2010 | 4.798 | 4.920 | 4.785 | 4.816 | 7,376 | -0.06(-1.16%) |
Aug 30, 2010 | 4.954 | 4.963 | 4.868 | 4.872 | 7,735,987 | -0.09(-1.75%) |
Aug 27, 2010 | 4.959 | 4.972 | 4.720 | 4.959 | 6,421,856 | +0.12(+2.42%) |
Aug 26, 2010 | 4.842 | 4.920 | 4.746 | 4.842 | 414 | +0.03(+0.63%) |
Aug 25, 2010 | 4.629 | 4.829 | 4.599 | 4.811 | 230 | +0.01(+0.27%) |
Aug 24, 2010 | 4.989 | 5.024 | 4.772 | 4.798 | 645 | -0.31(-6.11%) |
Aug 23, 2010 | 5.163 | 5.180 | 5.054 | 5.111 | 5,619,962 | +0.00(+0.08%) |
Aug 20, 2010 | 5.085 | 5.128 | 5.032 | 5.106 | 5,892,385 | -0.04(-0.84%) |
Aug 19, 2010 | 5.288 | 5.288 | 5.098 | 5.150 | 691 | -0.16(-3.02%) |
Aug 18, 2010 | 5.384 | 5.384 | 5.197 | 5.310 | 10,208,829 | -0.03(-0.49%) |
Aug 17, 2010 | 5.410 | 5.445 | 5.262 | 5.336 | 11,458,347 | +0.04(+0.82%) |
Aug 16, 2010 | 5.288 | 5.306 | 5.184 | 5.293 | 11,221,588 | +0.00(+0.08%) |
Aug 13, 2010 | 5.288 | 5.384 | 5.087 | 5.288 | 21,327,208 | +0.07(+1.29%) |
Aug 12, 2010 | 5.361 | 5.425 | 5.170 | 5.221 | 18,936,574 | -0.22(-4.06%) |
Aug 11, 2010 | 5.650 | 5.659 | 5.404 | 5.442 | 15,506,845 | -0.34(-5.81%) |
Aug 10, 2010 | 5.807 | 5.833 | 5.752 | 5.778 | 10,063,801 | -0.13(-2.23%) |
Aug 09, 2010 | 5.816 | 5.909 | 5.816 | 5.909 | 6,815,714 | +0.11(+1.83%) |
Aug 06, 2010 | 5.803 | 5.863 | 5.688 | 5.803 | 12,647,156 | -0.12(-2.08%) |
Aug 05, 2010 | 6.321 | 6.355 | 5.743 | 5.926 | 24,049,080 | -0.77(-11.48%) |
Aug 04, 2010 | 6.729 | 6.759 | 6.644 | 6.695 | 235 | +0.01(+0.19%) |
Aug 03, 2010 | 6.852 | 6.903 | 6.653 | 6.682 | 10,101,036 | -0.23(-3.32%) |
Aug 02, 2010 | 6.861 | 6.933 | 6.759 | 6.912 | 3,639,025 | +0.15(+2.26%) |
Jul 30, 2010 | 6.759 | 6.844 | 6.589 | 6.759 | 5,651,897 | +0.03(+0.51%) |
Jul 29, 2010 | 6.483 | 6.852 | 6.483 | 6.725 | 10,354,524 | +0.31(+4.77%) |
Jul 28, 2010 | 6.419 | 6.546 | 6.368 | 6.419 | 4,803,935 | -0.05(-0.72%) |
Jul 27, 2010 | 6.313 | 6.513 | 6.275 | 6.466 | 7,758,137 | +0.24(+3.82%) |
Jul 26, 2010 | 6.207 | 6.232 | 6.134 | 6.228 | 3,506,169 | +0.05(+0.76%) |
Jul 23, 2010 | 6.190 | 6.202 | 6.066 | 6.181 | 5,228,132 | -0.06(-0.89%) |
Jul 22, 2010 | 6.037 | 6.266 | 6.024 | 6.236 | 5,686,749 | +0.31(+5.23%) |
Jul 21, 2010 | 6.160 | 6.198 | 5.880 | 5.926 | 6,455,744 | -0.18(-2.92%) |
Jul 20, 2010 | 5.888 | 6.105 | 5.833 | 6.105 | 6,245,571 | +0.15(+2.50%) |
Jul 19, 2010 | 6.164 | 6.190 | 5.918 | 5.956 | 8,936,519 | -0.20(-3.24%) |
Jul 16, 2010 | 6.156 | 6.368 | 6.105 | 6.156 | 4,662,153 | -0.25(-3.98%) |
Jul 15, 2010 | 6.385 | 6.423 | 6.228 | 6.411 | 7,332,184 | +0.03(+0.47%) |
Jul 14, 2010 | 6.445 | 6.470 | 6.338 | 6.381 | 4,575,460 | -0.08(-1.31%) |
Jul 13, 2010 | 6.517 | 6.542 | 6.398 | 6.466 | 5,072,902 | +0.00(+0.00%) |
Jul 12, 2010 | 6.500 | 6.513 | 6.398 | 6.466 | 3,282,865 | -0.04(-0.59%) |
Jul 09, 2010 | 6.504 | 6.517 | 6.445 | 6.504 | 3,731,593 | +0.08(+1.19%) |
Jul 08, 2010 | 6.436 | 6.479 | 6.309 | 6.428 | 4,883,912 | +0.08(+1.27%) |
Jul 07, 2010 | 6.275 | 6.360 | 6.202 | 6.347 | 5,426,385 | +0.10(+1.56%) |
Jul 06, 2010 | 6.236 | 6.360 | 6.160 | 6.249 | 5,489,577 | +0.07(+1.10%) |
Jul 02, 2010 | 6.181 | 6.304 | 6.117 | 6.181 | 3,682,114 | +0.02(+0.34%) |
Jul 01, 2010 | 6.198 | 6.241 | 5.981 | 6.160 | 5,921,587 | -0.03(-0.55%) |
Jun 30, 2010 | 6.232 | 6.266 | 6.177 | 6.194 | 1,963 | -0.03(-0.48%) |
Jun 29, 2010 | 6.568 | 6.568 | 6.168 | 6.224 | 8,686,129 | -0.49(-7.34%) |
Jun 25, 2010 | 6.716 | 6.759 | 6.580 | 6.716 | 4,008,677 | +0.08(+1.22%) |
Jun 24, 2010 | 6.699 | 6.712 | 6.589 | 6.636 | 4,450,402 | -0.09(-1.33%) |
Jun 23, 2010 | 6.823 | 6.823 | 6.640 | 6.725 | 4,046,670 | -0.12(-1.80%) |
Jun 22, 2010 | 6.980 | 7.022 | 6.840 | 6.848 | 3,716,872 | -0.11(-1.65%) |
Jun 21, 2010 | 7.022 | 7.086 | 6.916 | 6.963 | 4,583,465 | +0.04(+0.55%) |
Jun 18, 2010 | 6.925 | 6.993 | 6.895 | 6.925 | 2,796,305 | +0.03(+0.37%) |
Jun 17, 2010 | 6.993 | 7.022 | 6.848 | 6.899 | 4,509,022 | -0.09(-1.34%) |
Jun 16, 2010 | 6.903 | 7.035 | 6.874 | 6.993 | 5,481,263 | +0.03(+0.43%) |
Jun 15, 2010 | 6.784 | 6.997 | 6.738 | 6.963 | 5,133,476 | +0.23(+3.34%) |
Jun 14, 2010 | 6.925 | 6.929 | 6.712 | 6.738 | 6,721,065 | -0.08(-1.18%) |
Jun 11, 2010 | 6.780 | 6.845 | 6.721 | 6.818 | 5,730,488 | -0.07(-1.05%) |
Jun 10, 2010 | 6.874 | 6.920 | 6.784 | 6.891 | 6,259,487 | +0.18(+2.64%) |
Jun 09, 2010 | 6.908 | 6.925 | 6.691 | 6.713 | 4,253,249 | -0.10(-1.42%) |
Jun 08, 2010 | 6.827 | 6.882 | 6.597 | 6.810 | 9,585,833 | +0.03(+0.38%) |
Jun 07, 2010 | 6.925 | 6.971 | 6.784 | 6.784 | 5,775,730 | -0.11(-1.60%) |
Jun 04, 2010 | 6.895 | 7.207 | 6.840 | 6.895 | 7,011,533 | -0.45(-6.08%) |
Jun 03, 2010 | 7.307 | 7.362 | 7.209 | 7.341 | 5,687,243 | +0.05(+0.70%) |
Jun 02, 2010 | 7.205 | 7.294 | 7.103 | 7.290 | 15,065 | +0.22(+3.06%) |
Jun 01, 2010 | 7.171 | 7.298 | 7.048 | 7.073 | 7,722,393 | -0.02(-0.24%) |
May 28, 2010 | 7.090 | 7.273 | 7.061 | 7.090 | 6,973,167 | -0.07(-1.01%) |
May 27, 2010 | 6.784 | 7.167 | 6.780 | 7.162 | 9,338,208 | +0.57(+8.56%) |
May 26, 2010 | 6.665 | 6.746 | 6.557 | 6.597 | 1,647 | +0.06(+0.84%) |
May 25, 2010 | 6.504 | 6.542 | 6.372 | 6.542 | 9,886,552 | -0.18(-2.65%) |
May 24, 2010 | 6.716 | 6.874 | 6.699 | 6.721 | 5,205,794 | +0.01(+0.13%) |
May 21, 2010 | 6.546 | 6.784 | 6.453 | 6.712 | 12,865,598 | +0.03(+0.38%) |
May 20, 2010 | 6.755 | 6.912 | 6.682 | 6.687 | 11,288,423 | -0.48(-6.70%) |
May 19, 2010 | 7.184 | 7.277 | 6.937 | 7.167 | 7,042,850 | -0.11(-1.46%) |
May 18, 2010 | 7.502 | 7.532 | 7.213 | 7.273 | 5,868,324 | -0.14(-1.83%) |
May 17, 2010 | 7.494 | 7.570 | 7.235 | 7.409 | 5,949,938 | -0.09(-1.19%) |
May 14, 2010 | 7.498 | 7.660 | 7.392 | 7.498 | 4,929,680 | -0.16(-2.06%) |
May 13, 2010 | 7.803 | 7.832 | 7.627 | 7.656 | 4,592,218 | -0.14(-1.83%) |
May 12, 2010 | 7.727 | 7.824 | 7.711 | 7.798 | 4,845,622 | +0.15(+1.92%) |
May 11, 2010 | 7.757 | 7.786 | 7.631 | 7.652 | 7,000,927 | +0.05(+0.66%) |
May 10, 2010 | 7.493 | 7.602 | 7.484 | 7.602 | 9,272,857 | +0.36(+4.91%) |
May 07, 2010 | 7.401 | 7.413 | 7.024 | 7.246 | 12,115,171 | +0.01(+0.17%) |
May 06, 2010 | 7.271 | 7.602 | 6.739 | 7.233 | 16,189,891 | +0.05(+0.70%) |
May 05, 2010 | 7.225 | 7.329 | 7.162 | 7.183 | 7,350,986 | -0.18(-2.39%) |
May 04, 2010 | 7.497 | 7.497 | 7.237 | 7.359 | 7,082,274 | -0.23(-3.04%) |
May 03, 2010 | 7.568 | 7.639 | 7.526 | 7.589 | 3,949,230 | +0.05(+0.72%) |
Apr 30, 2010 | 7.761 | 7.786 | 7.530 | 7.535 | 4,738,839 | -0.22(-2.86%) |
Apr 29, 2010 | 7.711 | 7.832 | 7.673 | 7.757 | 4,866,778 | +0.13(+1.65%) |
Apr 28, 2010 | 7.870 | 7.891 | 7.614 | 7.631 | 7,061,539 | -0.38(-4.71%) |
Apr 27, 2010 | 8.012 | 8.121 | 7.782 | 8.008 | 5,780,523 | -0.04(-0.52%) |
Apr 26, 2010 | 8.020 | 8.104 | 8.020 | 8.050 | 2,776,625 | +0.00(+0.05%) |
Apr 23, 2010 | 8.092 | 8.100 | 8.004 | 8.046 | 4,560,448 | -0.07(-0.88%) |
Apr 22, 2010 | 8.180 | 8.188 | 8.004 | 8.117 | 4,048,788 | -0.11(-1.32%) |
Apr 21, 2010 | 8.242 | 8.289 | 8.175 | 8.226 | 3,589,885 | +0.00(+0.05%) |
Apr 20, 2010 | 8.242 | 8.280 | 8.201 | 8.221 | 854,007 | +0.14(+1.71%) |
Apr 19, 2010 | 7.958 | 8.104 | 7.874 | 8.083 | 6,332,866 | +0.06(+0.78%) |
Apr 16, 2010 | 8.247 | 8.268 | 7.995 | 8.020 | 5,547,496 | -0.26(-3.09%) |
Apr 15, 2010 | 8.364 | 8.368 | 8.230 | 8.276 | 3,066,898 | -0.09(-1.05%) |
Apr 14, 2010 | 8.372 | 8.410 | 8.251 | 8.364 | 3,415,236 | +0.07(+0.81%) |
Apr 13, 2010 | 8.322 | 8.350 | 8.234 | 8.297 | 2,302,751 | -0.07(-0.80%) |
Apr 12, 2010 | 8.335 | 8.410 | 8.335 | 8.364 | 1,694,826 | -0.01(-0.15%) |
Apr 09, 2010 | 8.356 | 8.431 | 8.309 | 8.376 | 2,873,962 | +0.02(+0.20%) |
Apr 08, 2010 | 8.381 | 8.397 | 8.255 | 8.360 | 3,188,205 | -0.07(-0.80%) |
Apr 07, 2010 | 8.464 | 8.502 | 8.364 | 8.427 | 3,925,583 | -0.06(-0.74%) |
Apr 06, 2010 | 8.506 | 8.611 | 8.490 | 8.490 | 2,347,484 | -0.03(-0.39%) |
Apr 05, 2010 | 8.456 | 8.582 | 8.456 | 8.523 | 2,749,000 | +0.13(+1.50%) |
Apr 01, 2010 | 8.314 | 8.397 | 8.397 | 8.397 | 3,743,587 | +0.15(+1.83%) |
Mar 31, 2010 | 8.226 | 8.251 | 8.125 | 8.247 | 3,154,240 | +0.04(+0.51%) |
Mar 30, 2010 | 8.293 | 8.318 | 8.196 | 8.205 | 2,989,553 | -0.04(-0.46%) |
Mar 29, 2010 | 8.297 | 8.381 | 8.196 | 8.242 | 3,264,939 | -0.01(-0.10%) |
Mar 26, 2010 | 8.255 | 8.381 | 8.221 | 8.251 | 3,807,739 | +0.03(+0.36%) |
Mar 25, 2010 | 8.276 | 8.414 | 8.213 | 8.221 | 4,830,625 | +0.05(+0.62%) |
Mar 24, 2010 | 8.138 | 8.196 | 8.071 | 8.171 | 3,860,272 | -0.03(-0.31%) |
Mar 23, 2010 | 8.201 | 8.251 | 8.129 | 8.196 | 3,374,615 | -0.00(-0.05%) |
Mar 22, 2010 | 8.083 | 8.247 | 8.025 | 8.201 | 5,168,749 | -0.09(-1.11%) |
Mar 19, 2010 | 8.498 | 8.498 | 8.293 | 8.293 | 4,823,342 | -0.17(-2.03%) |
Mar 18, 2010 | 8.582 | 8.603 | 8.460 | 8.464 | 3,402,620 | -0.13(-1.46%) |
Mar 17, 2010 | 8.594 | 8.707 | 8.561 | 8.590 | 5,251,767 | +0.05(+0.64%) |
Mar 16, 2010 | 8.477 | 8.573 | 8.431 | 8.536 | 5,594,041 | +0.10(+1.19%) |
Mar 15, 2010 | 8.402 | 8.469 | 8.393 | 8.435 | 3,670,108 | +0.05(+0.55%) |
Mar 12, 2010 | 8.414 | 8.515 | 8.347 | 8.389 | 4,437,005 | +0.01(+0.10%) |
Mar 11, 2010 | 8.314 | 8.397 | 8.276 | 8.381 | 3,642,526 | +0.05(+0.55%) |
Mar 10, 2010 | 8.259 | 8.418 | 8.221 | 8.335 | 4,115,150 | +0.10(+1.27%) |
Mar 09, 2010 | 8.067 | 8.293 | 8.029 | 8.230 | 4,228,919 | +0.10(+1.24%) |
Mar 08, 2010 | 8.180 | 8.209 | 8.104 | 8.129 | 2,219,893 | +0.03(+0.41%) |
Mar 05, 2010 | 8.096 | 8.192 | 8.067 | 8.096 | 4,202,467 | +0.08(+1.05%) |
Mar 04, 2010 | 7.874 | 8.033 | 7.853 | 8.012 | 3,519,280 | +0.18(+2.30%) |
Mar 03, 2010 | 7.765 | 7.882 | 7.765 | 7.832 | 3,040,498 | +0.11(+1.41%) |
Mar 02, 2010 | 7.874 | 7.882 | 7.698 | 7.723 | 3,179,234 | -0.06(-0.75%) |
Mar 01, 2010 | 7.752 | 7.815 | 7.736 | 7.782 | 2,547,845 | +0.12(+1.53%) |
Feb 26, 2010 | 7.635 | 7.694 | 7.547 | 7.664 | 3,327,832 | +0.03(+0.44%) |
Feb 25, 2010 | 7.564 | 7.631 | 7.463 | 7.631 | 4,377,519 | -0.08(-1.03%) |
Feb 24, 2010 | 7.673 | 7.736 | 7.656 | 7.711 | 3,166,427 | +0.05(+0.60%) |
Feb 23, 2010 | 7.807 | 7.832 | 7.610 | 7.664 | 4,259,851 | -0.17(-2.14%) |
Feb 22, 2010 | 7.878 | 7.916 | 7.790 | 7.832 | 3,076,410 | +0.04(+0.56%) |
Feb 19, 2010 | 7.669 | 7.830 | 7.661 | 7.789 | 3,402,730 | +0.05(+0.69%) |
Feb 18, 2010 | 7.673 | 7.768 | 7.673 | 7.735 | 3,489,341 | +0.05(+0.59%) |
Feb 17, 2010 | 7.582 | 7.710 | 7.582 | 7.690 | 4,411,878 | +0.11(+1.47%) |
Feb 16, 2010 | 7.582 | 7.594 | 7.508 | 7.578 | 4,581,406 | +0.15(+2.00%) |
Feb 12, 2010 | 7.413 | 7.429 | 7.429 | 7.429 | 8,383,259 | -0.09(-1.15%) |
Feb 11, 2010 | 7.557 | 7.574 | 7.314 | 7.516 | 8,197,769 | -0.05(-0.66%) |
Feb 10, 2010 | 7.437 | 7.603 | 7.421 | 7.566 | 4,375,686 | +0.14(+1.95%) |
Feb 09, 2010 | 7.429 | 7.466 | 7.268 | 7.421 | 5,137,343 | +0.11(+1.47%) |
Feb 08, 2010 | 7.471 | 7.471 | 7.260 | 7.314 | 4,976,563 | -0.10(-1.39%) |
Feb 05, 2010 | 7.491 | 7.512 | 7.223 | 7.417 | 5,802,331 | -0.07(-0.99%) |
Feb 04, 2010 | 7.698 | 7.727 | 7.450 | 7.491 | 5,687,201 | -0.31(-3.92%) |
Feb 03, 2010 | 7.764 | 7.826 | 7.700 | 7.797 | 3,560,190 | -0.02(-0.32%) |
Feb 02, 2010 | 7.801 | 7.867 | 7.760 | 7.822 | 4,286,198 | +0.08(+1.01%) |