Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.375 | 8.520 | 8.263 | 8.330 | 318,459 | +0.03(+0.40%) |
Jan 28, 2011 | 8.632 | 8.665 | 8.291 | 8.296 | 241,130 | -0.34(-3.95%) |
Jan 27, 2011 | 8.620 | 8.693 | 8.498 | 8.637 | 141,515 | +0.02(+0.19%) |
Jan 26, 2011 | 8.419 | 8.660 | 8.386 | 8.620 | 206,365 | +0.20(+2.32%) |
Jan 25, 2011 | 8.341 | 8.458 | 8.268 | 8.425 | 160,678 | +0.09(+1.07%) |
Jan 24, 2011 | 8.341 | 8.481 | 8.324 | 8.335 | 162,465 | -0.02(-0.27%) |
Jan 21, 2011 | 8.347 | 8.436 | 8.302 | 8.358 | 211,113 | +0.04(+0.54%) |
Jan 20, 2011 | 8.380 | 8.470 | 8.274 | 8.313 | 230,663 | -0.12(-1.39%) |
Jan 19, 2011 | 8.514 | 8.592 | 8.375 | 8.430 | 224,550 | -0.11(-1.24%) |
Jan 18, 2011 | 8.581 | 8.665 | 8.503 | 8.537 | 139,629 | -0.08(-0.91%) |
Jan 14, 2011 | 8.531 | 8.704 | 8.481 | 8.615 | 180,998 | +0.08(+0.98%) |
Jan 13, 2011 | 8.827 | 8.900 | 8.481 | 8.531 | 293,418 | -0.26(-2.99%) |
Jan 12, 2011 | 8.520 | 8.889 | 8.520 | 8.794 | 527,747 | +0.36(+4.24%) |
Jan 11, 2011 | 8.453 | 8.520 | 8.386 | 8.436 | 131,254 | +0.05(+0.60%) |
Jan 10, 2011 | 8.319 | 8.425 | 8.185 | 8.386 | 201,829 | +0.04(+0.47%) |
Jan 07, 2011 | 8.341 | 8.419 | 8.196 | 8.347 | 264,034 | +0.01(+0.07%) |
Jan 06, 2011 | 8.509 | 8.509 | 8.313 | 8.341 | 399,174 | -0.14(-1.65%) |
Jan 05, 2011 | 8.403 | 8.503 | 8.403 | 8.481 | 162,214 | +0.04(+0.46%) |
Jan 04, 2011 | 8.464 | 8.492 | 8.308 | 8.442 | 262,398 | +0.01(+0.13%) |
Jan 03, 2011 | 8.598 | 8.615 | 8.386 | 8.430 | 251,750 | -0.11(-1.31%) |
Dec 31, 2010 | 8.514 | 8.632 | 8.486 | 8.542 | 282,508 | +0.03(+0.33%) |
Dec 30, 2010 | 8.581 | 8.693 | 8.514 | 8.514 | 136,094 | -0.06(-0.65%) |
Dec 29, 2010 | 8.548 | 8.615 | 8.503 | 8.570 | 91,703 | +0.06(+0.72%) |
Dec 28, 2010 | 8.660 | 8.660 | 8.503 | 8.509 | 79,066 | -0.14(-1.61%) |
Dec 27, 2010 | 8.537 | 8.660 | 8.520 | 8.648 | 137,608 | +0.09(+1.11%) |
Dec 23, 2010 | 8.514 | 8.604 | 8.514 | 8.553 | 82,492 | +0.03(+0.39%) |
Dec 22, 2010 | 8.626 | 8.654 | 8.520 | 8.520 | 129,344 | -0.09(-1.04%) |
Dec 21, 2010 | 8.620 | 8.699 | 8.520 | 8.609 | 163,308 | -0.03(-0.39%) |
Dec 20, 2010 | 8.827 | 8.827 | 8.464 | 8.643 | 209,735 | -0.13(-1.53%) |
Dec 17, 2010 | 8.637 | 8.777 | 8.570 | 8.777 | 423,600 | +0.16(+1.88%) |
Dec 16, 2010 | 8.643 | 8.660 | 8.525 | 8.615 | 182,267 | +0.01(+0.06%) |
Dec 15, 2010 | 8.816 | 8.855 | 8.609 | 8.609 | 167,061 | -0.22(-2.47%) |
Dec 14, 2010 | 8.911 | 8.911 | 8.786 | 8.827 | 160,012 | -0.03(-0.32%) |
Dec 13, 2010 | 8.933 | 8.939 | 8.810 | 8.855 | 142,330 | -0.05(-0.56%) |
Dec 10, 2010 | 8.833 | 8.975 | 8.620 | 8.905 | 173,943 | +0.10(+1.14%) |
Dec 09, 2010 | 8.967 | 8.972 | 8.699 | 8.805 | 455,155 | -0.12(-1.31%) |
Dec 08, 2010 | 9.073 | 9.090 | 8.917 | 8.922 | 153,100 | -0.12(-1.36%) |
Dec 07, 2010 | 9.079 | 9.106 | 8.944 | 9.045 | 227,053 | +0.06(+0.68%) |
Dec 06, 2010 | 8.849 | 9.000 | 8.810 | 8.984 | 185,682 | +0.10(+1.13%) |
Dec 03, 2010 | 8.805 | 8.911 | 8.799 | 8.883 | 221,178 | +0.04(+0.44%) |
Dec 02, 2010 | 8.866 | 8.933 | 8.805 | 8.844 | 154,107 | -0.03(-0.38%) |
Dec 01, 2010 | 9.106 | 9.151 | 8.838 | 8.877 | 216,399 | -0.06(-0.69%) |
Nov 30, 2010 | 8.905 | 9.000 | 8.766 | 8.939 | 209,529 | -0.08(-0.93%) |
Nov 29, 2010 | 8.939 | 9.067 | 8.766 | 9.023 | 108,602 | +0.03(+0.31%) |
Nov 26, 2010 | 9.017 | 9.151 | 8.995 | 8.995 | 109,329 | -0.08(-0.92%) |
Nov 24, 2010 | 8.961 | 9.079 | 9.079 | 9.079 | 162,035 | +0.21(+2.39%) |
Nov 23, 2010 | 8.822 | 8.967 | 8.805 | 8.866 | 211,786 | -0.05(-0.56%) |
Nov 22, 2010 | 8.749 | 8.939 | 8.749 | 8.917 | 143,219 | +0.13(+1.53%) |
Nov 19, 2010 | 8.693 | 8.782 | 8.553 | 8.782 | 328,612 | +0.09(+1.09%) |
Nov 18, 2010 | 8.643 | 8.743 | 8.604 | 8.687 | 225,902 | +0.15(+1.70%) |
Nov 17, 2010 | 8.598 | 8.654 | 8.486 | 8.542 | 143,040 | -0.01(-0.07%) |
Nov 16, 2010 | 8.604 | 8.721 | 8.531 | 8.548 | 235,066 | -0.11(-1.23%) |
Nov 15, 2010 | 8.799 | 8.872 | 8.643 | 8.654 | 167,460 | -0.06(-0.71%) |
Nov 12, 2010 | 8.844 | 8.956 | 8.693 | 8.715 | 208,004 | -0.21(-2.38%) |
Nov 11, 2010 | 8.810 | 8.961 | 8.722 | 8.928 | 113,231 | +0.03(+0.38%) |
Nov 10, 2010 | 8.755 | 8.922 | 8.548 | 8.894 | 208,582 | +0.13(+1.53%) |
Nov 09, 2010 | 8.816 | 8.905 | 8.682 | 8.760 | 219,018 | -0.14(-1.52%) |
Nov 08, 2010 | 8.840 | 8.940 | 8.801 | 8.895 | 170,459 | +0.02(+0.25%) |
Nov 05, 2010 | 8.945 | 9.012 | 8.823 | 8.873 | 210,791 | -0.08(-0.93%) |
Nov 04, 2010 | 8.956 | 9.018 | 8.868 | 8.956 | 289,493 | +0.10(+1.13%) |
Nov 03, 2010 | 8.884 | 8.895 | 8.673 | 8.856 | 226,956 | -0.02(-0.25%) |
Nov 02, 2010 | 8.662 | 8.895 | 8.545 | 8.879 | 313,821 | +0.36(+4.17%) |
Nov 01, 2010 | 8.756 | 8.806 | 8.495 | 8.523 | 349,674 | -0.18(-2.11%) |
Oct 29, 2010 | 8.573 | 8.795 | 8.562 | 8.706 | 276,643 | +0.12(+1.36%) |
Oct 28, 2010 | 8.840 | 8.895 | 8.501 | 8.590 | 506,935 | -0.13(-1.53%) |
Oct 27, 2010 | 8.573 | 8.756 | 8.478 | 8.723 | 224,524 | +0.24(+2.82%) |
Oct 25, 2010 | 8.623 | 8.706 | 8.460 | 8.484 | 232,692 | -0.12(-1.36%) |
Oct 22, 2010 | 8.462 | 8.634 | 8.367 | 8.601 | 286,227 | +0.19(+2.25%) |
Oct 21, 2010 | 8.612 | 8.695 | 8.350 | 8.412 | 305,968 | -0.14(-1.63%) |
Oct 20, 2010 | 8.612 | 8.712 | 8.501 | 8.551 | 429,949 | -0.02(-0.26%) |
Oct 19, 2010 | 8.523 | 8.779 | 8.478 | 8.573 | 293,353 | -0.09(-1.03%) |
Oct 18, 2010 | 8.451 | 8.667 | 8.395 | 8.662 | 201,933 | +0.23(+2.70%) |
Oct 15, 2010 | 8.595 | 8.612 | 8.123 | 8.434 | 718,113 | -0.06(-0.65%) |
Oct 14, 2010 | 8.562 | 8.617 | 8.423 | 8.489 | 434,005 | -0.07(-0.78%) |
Oct 13, 2010 | 8.389 | 8.612 | 8.284 | 8.556 | 309,524 | +0.23(+2.74%) |
Oct 12, 2010 | 8.256 | 8.367 | 8.239 | 8.328 | 263,671 | +0.06(+0.74%) |
Oct 11, 2010 | 8.061 | 8.317 | 8.021 | 8.267 | 261,051 | +0.24(+2.98%) |
Oct 08, 2010 | 8.028 | 8.061 | 7.867 | 8.028 | 229,482 | +0.14(+1.76%) |
Oct 07, 2010 | 7.783 | 7.961 | 7.678 | 7.889 | 679 | +0.17(+2.16%) |
Oct 06, 2010 | 7.694 | 7.772 | 7.561 | 7.722 | 466,820 | +0.04(+0.51%) |
Oct 05, 2010 | 7.617 | 7.722 | 7.511 | 7.683 | 496,159 | +0.17(+2.29%) |
Oct 04, 2010 | 7.728 | 7.806 | 7.455 | 7.511 | 331,659 | -0.13(-1.75%) |
Oct 01, 2010 | 7.644 | 7.656 | 7.239 | 7.644 | 490,783 | +0.06(+0.78%) |
Sep 30, 2010 | 7.585 | 7.750 | 7.478 | 7.585 | 320,949 | -0.08(-0.99%) |
Sep 29, 2010 | 7.594 | 7.739 | 7.589 | 7.661 | 166,903 | +0.02(+0.22%) |
Sep 28, 2010 | 7.733 | 7.733 | 7.522 | 7.644 | 320 | -0.03(-0.36%) |
Sep 27, 2010 | 7.706 | 7.828 | 7.550 | 7.672 | 211,923 | -0.04(-0.50%) |
Sep 24, 2010 | 7.589 | 7.733 | 7.500 | 7.711 | 271,503 | +0.23(+3.12%) |
Sep 23, 2010 | 7.478 | 7.639 | 7.433 | 7.478 | 37,326 | -0.02(-0.22%) |
Sep 22, 2010 | 7.694 | 7.722 | 7.416 | 7.494 | 292,848 | -0.21(-2.67%) |
Sep 21, 2010 | 7.744 | 7.845 | 7.628 | 7.700 | 206,372 | -0.07(-0.93%) |
Sep 20, 2010 | 7.389 | 7.778 | 7.339 | 7.772 | 361,661 | +0.43(+5.83%) |
Sep 17, 2010 | 7.344 | 7.472 | 7.144 | 7.344 | 407,634 | -0.08(-1.05%) |
Sep 15, 2010 | 7.355 | 7.456 | 7.255 | 7.422 | 152,020 | +0.03(+0.45%) |
Sep 14, 2010 | 7.350 | 7.483 | 7.289 | 7.389 | 201,382 | +0.04(+0.61%) |
Sep 13, 2010 | 7.211 | 7.394 | 7.177 | 7.344 | 250,791 | +0.22(+3.04%) |
Sep 10, 2010 | 7.211 | 7.223 | 7.038 | 7.127 | 591,058 | -0.10(-1.38%) |
Sep 09, 2010 | 7.344 | 7.389 | 7.194 | 7.227 | 274,485 | -0.05(-0.69%) |
Sep 08, 2010 | 7.400 | 7.400 | 7.239 | 7.277 | 217,997 | -0.07(-0.98%) |
Sep 07, 2010 | 7.772 | 7.833 | 7.300 | 7.350 | 1,082 | -0.45(-5.77%) |
Sep 03, 2010 | 7.689 | 7.822 | 7.567 | 7.800 | 205,453 | +0.21(+2.78%) |
Sep 02, 2010 | 7.244 | 7.639 | 7.244 | 7.589 | 537 | +0.29(+3.96%) |
Sep 01, 2010 | 7.261 | 7.422 | 7.200 | 7.300 | 337,217 | +0.15(+2.10%) |
Aug 31, 2010 | 7.150 | 7.328 | 7.066 | 7.150 | 5,755 | -0.05(-0.70%) |
Aug 30, 2010 | 7.311 | 7.468 | 7.183 | 7.200 | 311,923 | -0.18(-2.41%) |
Aug 27, 2010 | 7.378 | 7.500 | 7.244 | 7.378 | 196,952 | -0.04(-0.52%) |
Aug 26, 2010 | 7.472 | 7.628 | 7.361 | 7.416 | 759 | -0.06(-0.74%) |
Aug 25, 2010 | 7.255 | 7.494 | 7.255 | 7.472 | 751 | +0.16(+2.13%) |
Aug 24, 2010 | 7.250 | 7.416 | 7.189 | 7.316 | 3,050 | -0.01(-0.08%) |
Aug 23, 2010 | 7.328 | 7.389 | 7.172 | 7.322 | 267,434 | +0.02(+0.30%) |
Aug 20, 2010 | 7.300 | 7.355 | 7.233 | 7.300 | 284,025 | -0.09(-1.28%) |
Aug 19, 2010 | 7.644 | 7.689 | 7.394 | 7.394 | 2,622 | -0.28(-3.69%) |
Aug 18, 2010 | 7.622 | 7.861 | 7.505 | 7.678 | 11,919 | +0.03(+0.36%) |
Aug 17, 2010 | 7.617 | 7.728 | 7.478 | 7.650 | 1,811 | +0.11(+1.40%) |
Aug 16, 2010 | 7.555 | 7.672 | 7.400 | 7.544 | 319,866 | -0.11(-1.38%) |
Aug 13, 2010 | 7.650 | 7.783 | 7.533 | 7.650 | 265,713 | -0.11(-1.43%) |
Aug 12, 2010 | 7.644 | 7.850 | 7.594 | 7.761 | 338,530 | -0.02(-0.21%) |
Aug 11, 2010 | 8.039 | 8.078 | 7.750 | 7.778 | 576,136 | -0.41(-5.02%) |
Aug 10, 2010 | 8.040 | 8.233 | 7.952 | 8.189 | 378,303 | +0.08(+1.02%) |
Aug 09, 2010 | 7.952 | 8.117 | 7.908 | 8.106 | 256,796 | +0.18(+2.30%) |
Aug 06, 2010 | 7.924 | 7.946 | 7.648 | 7.924 | 271,923 | +0.13(+1.70%) |
Aug 05, 2010 | 7.985 | 8.001 | 7.786 | 7.792 | 297,839 | -0.19(-2.35%) |
Aug 04, 2010 | 7.952 | 8.189 | 7.902 | 7.979 | 418,856 | -0.01(-0.07%) |
Aug 03, 2010 | 7.941 | 8.311 | 7.874 | 7.985 | 736,387 | -0.01(-0.07%) |
Aug 02, 2010 | 7.803 | 8.035 | 7.803 | 7.990 | 428,398 | +0.26(+3.36%) |
Jul 30, 2010 | 7.731 | 7.852 | 7.620 | 7.731 | 654,478 | -0.11(-1.41%) |
Jul 29, 2010 | 8.642 | 8.648 | 7.753 | 7.841 | 1,390,889 | -0.85(-9.78%) |
Jul 28, 2010 | 8.692 | 8.902 | 8.504 | 8.692 | 1,407 | -0.20(-2.30%) |
Jul 27, 2010 | 9.100 | 9.216 | 8.874 | 8.896 | 273,188 | -0.17(-1.89%) |
Jul 26, 2010 | 8.874 | 9.078 | 8.719 | 9.067 | 447,672 | +0.28(+3.14%) |
Jul 23, 2010 | 8.786 | 8.913 | 8.697 | 8.791 | 477,508 | +0.06(+0.63%) |
Jul 22, 2010 | 8.504 | 8.769 | 8.465 | 8.736 | 886,566 | +0.36(+4.35%) |
Jul 21, 2010 | 8.548 | 8.603 | 8.371 | 8.371 | 324,597 | -0.10(-1.24%) |
Jul 20, 2010 | 8.084 | 8.476 | 8.046 | 8.476 | 339,794 | +0.34(+4.21%) |
Jul 19, 2010 | 8.035 | 8.151 | 7.897 | 8.134 | 342,778 | +0.10(+1.24%) |
Jul 16, 2010 | 8.035 | 8.405 | 7.990 | 8.035 | 396,399 | -0.41(-4.84%) |
Jul 15, 2010 | 8.487 | 8.537 | 8.333 | 8.443 | 295,473 | -0.08(-0.91%) |
Jul 14, 2010 | 8.592 | 8.592 | 8.388 | 8.521 | 210,013 | -0.04(-0.45%) |
Jul 13, 2010 | 8.559 | 8.609 | 8.272 | 8.559 | 2,998 | +0.35(+4.24%) |
Jul 12, 2010 | 8.360 | 8.432 | 8.189 | 8.211 | 246,783 | -0.08(-0.93%) |
Jul 09, 2010 | 8.289 | 8.366 | 8.046 | 8.289 | 258,984 | +0.14(+1.76%) |
Jul 08, 2010 | 8.145 | 8.156 | 7.962 | 8.145 | 414,985 | +0.24(+3.00%) |
Jul 07, 2010 | 7.648 | 7.913 | 7.593 | 7.908 | 380,766 | +0.30(+3.99%) |
Jul 06, 2010 | 7.604 | 8.084 | 7.394 | 7.604 | 2,154 | -0.30(-3.77%) |
Jul 02, 2010 | 7.902 | 8.062 | 7.781 | 7.902 | 261,093 | -0.13(-1.58%) |
Jul 01, 2010 | 7.886 | 8.095 | 7.764 | 8.029 | 628,709 | +0.12(+1.47%) |
Jun 30, 2010 | 7.913 | 8.211 | 7.880 | 7.913 | 4,759 | -0.17(-2.12%) |
Jun 29, 2010 | 8.532 | 8.532 | 8.024 | 8.084 | 533,429 | -0.23(-2.79%) |
Jun 25, 2010 | 8.316 | 8.493 | 8.123 | 8.316 | 590,310 | +0.14(+1.76%) |
Jun 24, 2010 | 8.173 | 8.394 | 8.145 | 8.173 | 181 | -0.22(-2.63%) |
Jun 23, 2010 | 8.278 | 8.476 | 8.162 | 8.394 | 343,204 | +0.09(+1.13%) |
Jun 22, 2010 | 8.300 | 8.598 | 8.261 | 8.300 | 883 | -0.20(-2.34%) |
Jun 21, 2010 | 8.863 | 8.863 | 8.460 | 8.498 | 333,490 | -0.24(-2.72%) |
Jun 18, 2010 | 8.736 | 8.918 | 8.736 | 8.736 | 365,331 | -0.13(-1.43%) |
Jun 17, 2010 | 8.940 | 8.951 | 8.747 | 8.863 | 327,510 | -0.03(-0.31%) |
Jun 16, 2010 | 8.857 | 9.001 | 8.675 | 8.891 | 308,898 | +0.05(+0.56%) |
Jun 15, 2010 | 8.841 | 8.940 | 8.670 | 8.841 | 1,537 | +0.07(+0.76%) |
Jun 14, 2010 | 8.725 | 8.940 | 8.653 | 8.775 | 345,201 | +0.15(+1.73%) |
Jun 11, 2010 | 8.405 | 8.642 | 8.405 | 8.625 | 226,623 | +0.17(+2.02%) |
Jun 10, 2010 | 8.515 | 8.515 | 8.294 | 8.454 | 370,462 | +0.12(+1.39%) |
Jun 09, 2010 | 8.283 | 8.524 | 8.062 | 8.338 | 681,801 | +0.13(+1.55%) |
Jun 08, 2010 | 8.322 | 8.399 | 8.101 | 8.211 | 369,341 | -0.05(-0.60%) |
Jun 07, 2010 | 8.410 | 8.465 | 8.184 | 8.261 | 419,492 | -0.12(-1.38%) |
Jun 04, 2010 | 8.377 | 8.631 | 8.338 | 8.377 | 556,763 | -0.30(-3.50%) |
Jun 03, 2010 | 8.686 | 8.841 | 8.649 | 8.681 | 296,406 | -0.08(-0.88%) |
Jun 02, 2010 | 8.758 | 8.764 | 8.465 | 8.758 | 348,716 | +0.29(+3.46%) |
Jun 01, 2010 | 8.465 | 8.813 | 8.465 | 8.465 | 1,245 | -0.23(-2.60%) |
May 28, 2010 | 8.692 | 9.056 | 8.587 | 8.692 | 453,954 | -0.31(-3.44%) |
May 27, 2010 | 8.891 | 9.084 | 8.852 | 9.001 | 352,233 | +0.30(+3.49%) |
May 26, 2010 | 8.697 | 9.040 | 8.664 | 8.697 | 1,249 | -0.03(-0.32%) |
May 25, 2010 | 8.360 | 8.775 | 8.289 | 8.725 | 641,229 | +0.08(+0.96%) |
May 24, 2010 | 8.780 | 8.913 | 8.620 | 8.642 | 433,393 | -0.17(-1.88%) |
May 21, 2010 | 8.371 | 8.946 | 8.272 | 8.808 | 863,171 | +0.31(+3.71%) |
May 20, 2010 | 8.360 | 8.637 | 8.289 | 8.493 | 1,131,078 | -0.58(-6.39%) |
May 19, 2010 | 9.200 | 9.321 | 9.001 | 9.073 | 478,854 | -0.18(-1.91%) |
May 18, 2010 | 9.608 | 9.638 | 9.227 | 9.249 | 181 | -0.24(-2.50%) |
May 17, 2010 | 9.625 | 9.774 | 9.365 | 9.487 | 536,872 | -0.04(-0.41%) |
May 14, 2010 | 9.526 | 9.608 | 9.360 | 9.526 | 440,328 | -0.16(-1.65%) |
May 13, 2010 | 9.664 | 9.763 | 9.509 | 9.686 | 417,547 | +0.02(+0.23%) |
May 12, 2010 | 9.360 | 9.702 | 9.360 | 9.664 | 680,800 | +0.37(+3.94%) |
May 11, 2010 | 9.330 | 9.501 | 9.254 | 9.298 | 1,022,757 | +0.10(+1.13%) |
May 10, 2010 | 9.221 | 9.248 | 9.078 | 9.193 | 981,371 | +0.09(+0.97%) |
May 07, 2010 | 9.402 | 9.402 | 8.765 | 9.105 | 1,072,475 | +0.46(+5.27%) |
May 06, 2010 | 9.715 | 9.759 | 8.649 | 8.649 | 825,597 | -0.96(-9.95%) |
May 05, 2010 | 9.622 | 9.869 | 9.539 | 9.605 | 847,983 | -0.03(-0.34%) |
May 04, 2010 | 9.440 | 9.665 | 9.204 | 9.638 | 1,241,778 | +0.18(+1.86%) |
May 03, 2010 | 9.265 | 9.814 | 9.199 | 9.462 | 882,918 | +0.30(+3.24%) |
Apr 30, 2010 | 9.369 | 9.369 | 9.078 | 9.166 | 727,200 | -0.18(-1.94%) |
Apr 29, 2010 | 9.654 | 9.775 | 9.221 | 9.347 | 989,640 | -0.29(-3.02%) |
Apr 28, 2010 | 9.078 | 9.825 | 8.908 | 9.638 | 2,066,606 | +1.07(+12.50%) |
Apr 27, 2010 | 8.721 | 8.732 | 8.551 | 8.567 | 3,459 | -0.12(-1.33%) |
Apr 26, 2010 | 8.584 | 8.783 | 8.567 | 8.682 | 763,864 | +0.13(+1.54%) |
Apr 23, 2010 | 8.391 | 8.589 | 8.166 | 8.551 | 1,184,319 | +0.22(+2.64%) |
Apr 22, 2010 | 7.886 | 8.530 | 7.886 | 8.331 | 1,062,003 | +0.38(+4.77%) |
Apr 21, 2010 | 7.655 | 7.958 | 7.655 | 7.952 | 521,967 | +0.27(+3.58%) |
Apr 20, 2010 | 7.639 | 7.716 | 7.524 | 7.677 | 246,317 | +0.09(+1.16%) |
Apr 19, 2010 | 7.573 | 7.721 | 7.370 | 7.590 | 295,809 | -0.05(-0.65%) |
Apr 16, 2010 | 7.666 | 7.787 | 7.496 | 7.639 | 581,112 | -0.01(-0.14%) |
Apr 15, 2010 | 7.441 | 7.661 | 7.441 | 7.650 | 388,956 | +0.19(+2.50%) |
Apr 14, 2010 | 7.403 | 7.529 | 7.386 | 7.463 | 396,830 | +0.07(+0.97%) |
Apr 13, 2010 | 7.425 | 7.469 | 7.205 | 7.392 | 391,152 | +0.00(+0.00%) |
Apr 12, 2010 | 7.436 | 7.469 | 7.342 | 7.392 | 331,382 | -0.01(-0.07%) |
Apr 09, 2010 | 7.364 | 7.425 | 7.222 | 7.397 | 410,814 | +0.06(+0.82%) |
Apr 08, 2010 | 7.364 | 7.386 | 7.205 | 7.337 | 546,562 | +0.10(+1.37%) |
Apr 07, 2010 | 7.106 | 7.238 | 7.021 | 7.238 | 746,278 | +0.16(+2.33%) |
Apr 06, 2010 | 6.705 | 7.100 | 6.694 | 7.073 | 639,270 | +0.33(+4.89%) |
Apr 05, 2010 | 6.821 | 6.821 | 6.681 | 6.744 | 381,052 | +0.02(+0.24%) |
Apr 01, 2010 | 6.623 | 6.727 | 6.727 | 6.727 | 829,609 | +0.14(+2.17%) |
Mar 31, 2010 | 6.705 | 6.782 | 6.579 | 6.585 | 496,061 | -0.15(-2.20%) |
Mar 30, 2010 | 7.051 | 7.150 | 6.678 | 6.733 | 863,538 | -0.26(-3.69%) |
Mar 29, 2010 | 6.898 | 7.024 | 6.815 | 6.991 | 268,839 | +0.10(+1.52%) |
Mar 26, 2010 | 6.991 | 7.024 | 6.799 | 6.887 | 246,708 | -0.05(-0.79%) |
Mar 25, 2010 | 6.986 | 7.057 | 6.909 | 6.942 | 337,770 | -0.01(-0.08%) |
Mar 24, 2010 | 7.007 | 7.029 | 6.931 | 6.947 | 297,273 | -0.03(-0.39%) |
Mar 23, 2010 | 6.887 | 6.986 | 6.878 | 6.975 | 279,366 | +0.08(+1.11%) |
Mar 22, 2010 | 6.749 | 6.931 | 6.738 | 6.898 | 437,666 | +0.11(+1.62%) |
Mar 19, 2010 | 6.804 | 6.903 | 6.711 | 6.788 | 463,477 | -0.03(-0.48%) |
Mar 18, 2010 | 6.744 | 6.859 | 6.733 | 6.821 | 331,401 | +0.04(+0.57%) |
Mar 17, 2010 | 6.733 | 6.826 | 6.675 | 6.782 | 293,416 | +0.05(+0.82%) |
Mar 16, 2010 | 6.744 | 6.813 | 6.694 | 6.727 | 301,545 | +0.00(+0.00%) |
Mar 15, 2010 | 6.656 | 6.727 | 6.645 | 6.727 | 466,902 | -0.06(-0.89%) |
Mar 12, 2010 | 6.991 | 6.991 | 6.733 | 6.788 | 473,969 | -0.20(-2.91%) |
Mar 11, 2010 | 7.073 | 7.101 | 6.931 | 6.991 | 328,986 | -0.08(-1.16%) |
Mar 10, 2010 | 6.975 | 7.112 | 6.826 | 7.073 | 685,818 | +0.13(+1.82%) |
Mar 09, 2010 | 6.816 | 6.991 | 6.787 | 6.947 | 676,908 | +0.10(+1.44%) |
Mar 08, 2010 | 6.756 | 6.860 | 6.707 | 6.849 | 849,131 | -0.01(-0.16%) |
Mar 05, 2010 | 6.668 | 6.914 | 6.614 | 6.860 | 872,017 | +0.25(+3.72%) |
Mar 04, 2010 | 6.428 | 6.614 | 6.395 | 6.614 | 437,647 | +0.23(+3.60%) |
Mar 03, 2010 | 6.400 | 6.559 | 6.357 | 6.384 | 522,827 | -0.03(-0.43%) |
Mar 02, 2010 | 6.477 | 6.521 | 6.400 | 6.411 | 484,033 | -0.04(-0.59%) |
Mar 01, 2010 | 6.472 | 6.477 | 6.280 | 6.450 | 584,262 | +0.02(+0.34%) |
Feb 26, 2010 | 6.329 | 6.532 | 6.329 | 6.428 | 557,343 | +0.09(+1.38%) |
Feb 25, 2010 | 6.215 | 6.395 | 6.209 | 6.340 | 829,921 | +0.01(+0.19%) |
Feb 24, 2010 | 6.417 | 6.417 | 6.220 | 6.328 | 250,460 | -0.04(-0.62%) |
Feb 23, 2010 | 6.362 | 6.417 | 6.258 | 6.368 | 331,685 | +0.03(+0.43%) |
Feb 22, 2010 | 6.308 | 6.362 | 6.269 | 6.340 | 253,930 | +0.08(+1.22%) |
Feb 19, 2010 | 6.318 | 6.346 | 6.220 | 6.264 | 280,519 | -0.06(-0.95%) |
Feb 18, 2010 | 6.253 | 6.324 | 6.094 | 6.324 | 281,996 | +0.12(+1.94%) |
Feb 17, 2010 | 6.308 | 6.329 | 6.127 | 6.204 | 222,276 | -0.08(-1.30%) |
Feb 16, 2010 | 6.089 | 6.324 | 6.023 | 6.286 | 560,209 | +0.25(+4.17%) |
Feb 12, 2010 | 6.094 | 6.034 | 6.034 | 6.034 | 285,410 | -0.14(-2.21%) |
Feb 11, 2010 | 6.073 | 6.171 | 6.001 | 6.171 | 280,935 | +0.11(+1.80%) |
Feb 10, 2010 | 6.018 | 6.078 | 5.958 | 6.062 | 276,635 | +0.03(+0.45%) |
Feb 09, 2010 | 5.898 | 6.067 | 5.837 | 6.034 | 449,938 | +0.24(+4.15%) |
Feb 08, 2010 | 5.739 | 6.073 | 5.712 | 5.794 | 418,835 | +0.08(+1.34%) |
Feb 05, 2010 | 5.712 | 5.750 | 5.499 | 5.717 | 305,624 | +0.01(+0.19%) |
Feb 04, 2010 | 5.739 | 5.821 | 5.674 | 5.706 | 299,283 | -0.09(-1.60%) |
Feb 03, 2010 | 5.805 | 5.821 | 5.690 | 5.799 | 240,908 | +0.02(+0.28%) |
Feb 02, 2010 | 5.870 | 5.876 | 5.756 | 5.783 | 294,087 | -0.07(-1.12%) |