Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 7.839 | 7.935 | 7.839 | 7.901 | 28,664 | -0.08(-1.02%) |
Nov 29, 2010 | 7.925 | 7.992 | 7.906 | 7.983 | 5,334 | +0.06(+0.78%) |
Nov 26, 2010 | 7.825 | 7.940 | 7.825 | 7.920 | 3,767 | -0.08(-0.96%) |
Nov 24, 2010 | 7.863 | 7.997 | 7.997 | 7.997 | 12,976 | +0.06(+0.72%) |
Nov 23, 2010 | 7.815 | 7.940 | 7.739 | 7.940 | 11,413 | +0.10(+1.22%) |
Nov 22, 2010 | 7.953 | 7.953 | 7.787 | 7.844 | 16,856 | -0.14(-1.79%) |
Nov 19, 2010 | 7.930 | 7.997 | 7.889 | 7.987 | 6,017 | +0.03(+0.36%) |
Nov 18, 2010 | 7.739 | 8.006 | 7.739 | 7.959 | 27,407 | +0.23(+2.97%) |
Nov 17, 2010 | 7.815 | 7.815 | 7.529 | 7.729 | 12,979 | +0.02(+0.25%) |
Nov 16, 2010 | 7.854 | 7.987 | 7.538 | 7.710 | 18,174 | -0.16(-2.06%) |
Nov 15, 2010 | 7.576 | 7.920 | 7.519 | 7.873 | 32,543 | +0.17(+2.23%) |
Nov 12, 2010 | 7.519 | 7.701 | 7.309 | 7.701 | 14,229 | +0.02(+0.25%) |
Nov 11, 2010 | 7.529 | 7.682 | 7.491 | 7.682 | 15,082 | +0.13(+1.77%) |
Nov 10, 2010 | 7.605 | 7.605 | 7.529 | 7.548 | 2,671 | -0.17(-2.23%) |
Nov 09, 2010 | 7.662 | 7.720 | 7.605 | 7.720 | 3,363 | +0.05(+0.62%) |
Nov 08, 2010 | 7.605 | 7.782 | 7.596 | 7.672 | 10,090 | -0.16(-2.07%) |
Nov 05, 2010 | 7.787 | 7.854 | 7.662 | 7.834 | 25,507 | +0.02(+0.24%) |
Nov 04, 2010 | 7.624 | 7.978 | 7.538 | 7.815 | 57,093 | +0.21(+2.76%) |
Nov 03, 2010 | 7.605 | 7.615 | 7.529 | 7.605 | 8,416 | +0.06(+0.76%) |
Nov 02, 2010 | 7.271 | 7.643 | 7.271 | 7.548 | 25,810 | +0.28(+3.81%) |
Nov 01, 2010 | 7.557 | 7.557 | 7.204 | 7.271 | 43,293 | -0.35(-4.64%) |
Oct 29, 2010 | 7.576 | 7.624 | 7.529 | 7.624 | 16,855 | +0.12(+1.66%) |
Oct 28, 2010 | 7.471 | 7.596 | 7.452 | 7.500 | 17,531 | -0.02(-0.25%) |
Oct 27, 2010 | 7.567 | 7.567 | 7.471 | 7.519 | 13,107 | -0.12(-1.62%) |
Oct 25, 2010 | 7.643 | 7.643 | 7.548 | 7.643 | 15,176 | +0.04(+0.50%) |
Oct 22, 2010 | 7.569 | 7.615 | 7.548 | 7.605 | 5,128 | -0.09(-1.12%) |
Oct 21, 2010 | 7.548 | 7.691 | 7.376 | 7.691 | 11,794 | +0.08(+1.00%) |
Oct 20, 2010 | 7.471 | 7.615 | 7.462 | 7.615 | 8,896 | +0.08(+1.01%) |
Oct 19, 2010 | 7.510 | 7.691 | 7.304 | 7.538 | 13,606 | -0.14(-1.87%) |
Oct 18, 2010 | 7.615 | 7.682 | 7.548 | 7.682 | 10,124 | +0.06(+0.75%) |
Oct 15, 2010 | 7.634 | 7.634 | 7.529 | 7.624 | 2,925 | -0.02(-0.25%) |
Oct 14, 2010 | 7.588 | 7.643 | 7.586 | 7.643 | 5,987 | +0.01(+0.13%) |
Oct 13, 2010 | 7.590 | 7.720 | 7.590 | 7.634 | 8,502 | +0.04(+0.50%) |
Oct 12, 2010 | 7.576 | 7.634 | 7.576 | 7.596 | 2,514 | -0.15(-1.97%) |
Oct 11, 2010 | 7.510 | 7.748 | 7.500 | 7.748 | 3,890 | +0.06(+0.75%) |
Oct 08, 2010 | 7.605 | 7.691 | 7.605 | 7.691 | 2,727 | -0.01(-0.12%) |
Oct 07, 2010 | 7.643 | 7.701 | 7.586 | 7.701 | 8,335 | +0.01(+0.12%) |
Oct 06, 2010 | 7.653 | 7.691 | 7.567 | 7.691 | 3,872 | -0.08(-0.98%) |
Oct 05, 2010 | 7.643 | 7.768 | 7.589 | 7.768 | 15,077 | +0.12(+1.63%) |
Oct 04, 2010 | 7.557 | 7.643 | 7.500 | 7.643 | 3,518 | +0.01(+0.13%) |
Oct 01, 2010 | 7.424 | 7.729 | 7.414 | 7.634 | 76,388 | +0.32(+4.31%) |
Sep 30, 2010 | 7.433 | 7.451 | 7.194 | 7.319 | 16,821 | -0.11(-1.54%) |
Sep 29, 2010 | 7.500 | 7.510 | 7.395 | 7.433 | 3,698 | -0.04(-0.51%) |
Sep 28, 2010 | 7.586 | 7.596 | 7.452 | 7.471 | 8,955 | -0.08(-1.01%) |
Sep 27, 2010 | 7.682 | 7.682 | 7.510 | 7.548 | 5,122 | -0.17(-2.23%) |
Sep 24, 2010 | 7.710 | 7.739 | 7.471 | 7.720 | 11,306 | +0.07(+0.87%) |
Sep 23, 2010 | 7.596 | 7.653 | 7.596 | 7.653 | 6,151 | +0.07(+0.88%) |
Sep 22, 2010 | 7.271 | 7.624 | 7.271 | 7.586 | 12,873 | -0.05(-0.63%) |
Sep 21, 2010 | 7.252 | 7.634 | 7.252 | 7.634 | 8,844 | -0.04(-0.50%) |
Sep 20, 2010 | 7.653 | 7.739 | 7.615 | 7.672 | 32,046 | +0.10(+1.26%) |
Sep 17, 2010 | 7.720 | 7.720 | 7.338 | 7.576 | 22,732 | -0.31(-3.88%) |
Sep 15, 2010 | 7.643 | 8.026 | 7.557 | 7.882 | 23,641 | +0.27(+3.51%) |
Sep 14, 2010 | 7.634 | 7.653 | 7.567 | 7.615 | 11,416 | +0.03(+0.38%) |
Sep 13, 2010 | 7.490 | 7.615 | 7.481 | 7.586 | 12,586 | +0.02(+0.32%) |
Sep 10, 2010 | 7.462 | 7.643 | 7.462 | 7.562 | 9,955 | +0.11(+1.47%) |
Sep 09, 2010 | 7.653 | 7.768 | 7.271 | 7.452 | 79,215 | -0.18(-2.38%) |
Sep 08, 2010 | 7.433 | 7.634 | 7.347 | 7.634 | 13,483 | +0.19(+2.57%) |
Sep 07, 2010 | 7.433 | 7.634 | 7.395 | 7.443 | 63,138 | +0.00(+0.00%) |
Sep 03, 2010 | 7.605 | 7.768 | 7.100 | 7.443 | 158,684 | -0.15(-2.01%) |
Sep 02, 2010 | 7.634 | 7.777 | 7.462 | 7.596 | 5,318 | +0.00(+0.00%) |
Sep 01, 2010 | 7.720 | 7.825 | 7.357 | 7.596 | 29,872 | -0.19(-2.45%) |
Aug 31, 2010 | 7.615 | 7.834 | 7.586 | 7.787 | 9,316 | +0.06(+0.74%) |
Aug 30, 2010 | 7.634 | 7.854 | 7.576 | 7.729 | 18,883 | +0.13(+1.70%) |
Aug 27, 2010 | 7.476 | 7.610 | 7.409 | 7.600 | 4,817 | +0.20(+2.71%) |
Aug 26, 2010 | 7.362 | 7.438 | 7.362 | 7.400 | 3,459 | +0.01(+0.13%) |
Aug 25, 2010 | 7.457 | 7.553 | 7.285 | 7.390 | 32,590 | -0.09(-1.15%) |
Aug 24, 2010 | 7.505 | 7.514 | 7.315 | 7.476 | 2,393 | -0.07(-0.89%) |
Aug 23, 2010 | 7.639 | 7.696 | 7.257 | 7.543 | 20,107 | -0.10(-1.25%) |
Aug 20, 2010 | 7.543 | 7.639 | 7.495 | 7.639 | 16,600 | +0.14(+1.91%) |
Aug 19, 2010 | 7.648 | 7.648 | 7.428 | 7.495 | 16,058 | -0.22(-2.85%) |
Aug 18, 2010 | 7.639 | 7.763 | 7.610 | 7.715 | 9,270 | +0.08(+1.00%) |
Aug 17, 2010 | 7.782 | 7.782 | 7.619 | 7.639 | 12,631 | -0.12(-1.60%) |
Aug 16, 2010 | 7.839 | 7.839 | 7.658 | 7.763 | 33,980 | -0.01(-0.12%) |
Aug 13, 2010 | 7.801 | 7.954 | 7.715 | 7.772 | 20,050 | -0.01(-0.12%) |
Aug 12, 2010 | 7.782 | 7.935 | 7.715 | 7.782 | 21,703 | -0.04(-0.49%) |
Aug 11, 2010 | 7.955 | 8.030 | 7.734 | 7.820 | 13,930 | -0.32(-3.99%) |
Aug 10, 2010 | 7.973 | 8.211 | 7.705 | 8.145 | 11,124 | +0.03(+0.35%) |
Aug 09, 2010 | 8.216 | 8.216 | 8.087 | 8.116 | 35,925 | +0.07(+0.83%) |
Aug 06, 2010 | 8.441 | 8.441 | 8.049 | 8.049 | 4,999 | -0.07(-0.82%) |
Aug 05, 2010 | 8.154 | 8.192 | 8.020 | 8.116 | 11,269 | +0.00(+0.00%) |
Aug 04, 2010 | 8.431 | 8.431 | 8.116 | 8.116 | 36,150 | +0.00(+0.00%) |
Aug 03, 2010 | 8.259 | 8.316 | 8.087 | 8.116 | 43,724 | -0.16(-1.96%) |
Aug 02, 2010 | 8.154 | 8.402 | 8.049 | 8.278 | 28,328 | +0.20(+2.48%) |
Jul 30, 2010 | 8.030 | 8.402 | 8.030 | 8.078 | 11,594 | -0.33(-3.97%) |
Jul 29, 2010 | 7.935 | 8.412 | 7.849 | 8.412 | 21,104 | +0.53(+6.66%) |
Jul 28, 2010 | 7.858 | 7.954 | 7.858 | 7.887 | 12,148 | -0.09(-1.08%) |
Jul 27, 2010 | 7.896 | 8.001 | 7.858 | 7.973 | 15,992 | +0.09(+1.09%) |
Jul 26, 2010 | 7.963 | 8.011 | 7.801 | 7.887 | 5,881 | -0.15(-1.90%) |
Jul 23, 2010 | 7.734 | 8.106 | 7.686 | 8.040 | 13,470 | +0.39(+5.12%) |
Jul 22, 2010 | 7.610 | 7.925 | 7.610 | 7.648 | 23,813 | +0.09(+1.14%) |
Jul 21, 2010 | 7.686 | 7.725 | 7.506 | 7.562 | 10,860 | -0.18(-2.34%) |
Jul 20, 2010 | 7.562 | 7.744 | 7.495 | 7.744 | 19,794 | +0.11(+1.37%) |
Jul 19, 2010 | 7.619 | 7.639 | 7.553 | 7.639 | 15,939 | +0.06(+0.76%) |
Jul 16, 2010 | 7.696 | 7.696 | 7.524 | 7.581 | 14,138 | -0.15(-1.88%) |
Jul 15, 2010 | 8.593 | 8.593 | 7.132 | 7.726 | 211,012 | -0.92(-10.69%) |
Jul 14, 2010 | 8.603 | 8.698 | 8.584 | 8.651 | 53,200 | +0.02(+0.28%) |
Jul 13, 2010 | 8.498 | 8.660 | 8.498 | 8.627 | 13,047 | +0.15(+1.75%) |
Jul 12, 2010 | 8.345 | 8.488 | 8.345 | 8.479 | 20,317 | +0.11(+1.25%) |
Jul 09, 2010 | 8.412 | 8.517 | 8.345 | 8.374 | 5,487 | -0.07(-0.79%) |
Jul 08, 2010 | 8.402 | 8.565 | 8.402 | 8.441 | 6,779 | +0.11(+1.26%) |
Jul 07, 2010 | 8.269 | 8.336 | 8.269 | 8.336 | 1,191 | +0.12(+1.45%) |
Jul 06, 2010 | 8.316 | 8.316 | 8.173 | 8.216 | 6,389 | +0.02(+0.29%) |
Jul 02, 2010 | 8.173 | 8.288 | 8.164 | 8.192 | 10,263 | +0.07(+0.82%) |
Jul 01, 2010 | 8.116 | 8.173 | 8.079 | 8.126 | 9,790 | -0.01(-0.12%) |
Jun 30, 2010 | 8.135 | 8.192 | 8.116 | 8.135 | 5,443 | +0.02(+0.24%) |
Jun 29, 2010 | 8.202 | 8.202 | 8.020 | 8.116 | 42,418 | -0.37(-4.39%) |
Jun 25, 2010 | 8.498 | 8.593 | 8.336 | 8.488 | 35,694 | +0.16(+1.95%) |
Jun 24, 2010 | 8.498 | 8.507 | 8.211 | 8.326 | 34,822 | -0.19(-2.24%) |
Jun 23, 2010 | 8.506 | 8.593 | 8.498 | 8.517 | 6,388 | +0.00(+0.00%) |
Jun 22, 2010 | 8.574 | 8.593 | 8.498 | 8.517 | 9,114 | -0.09(-1.00%) |
Jun 21, 2010 | 8.612 | 8.679 | 8.469 | 8.603 | 86,671 | +0.27(+3.21%) |
Jun 18, 2010 | 8.584 | 8.584 | 8.316 | 8.336 | 31,683 | -0.31(-3.54%) |
Jun 17, 2010 | 8.450 | 8.641 | 8.326 | 8.641 | 90,202 | +0.19(+2.26%) |
Jun 16, 2010 | 8.632 | 8.737 | 8.269 | 8.450 | 23,418 | -0.12(-1.45%) |
Jun 15, 2010 | 8.574 | 8.650 | 8.565 | 8.574 | 34,294 | +0.00(+0.00%) |
Jun 14, 2010 | 8.641 | 8.679 | 8.565 | 8.574 | 8,882 | -0.11(-1.32%) |
Jun 11, 2010 | 8.660 | 8.689 | 8.498 | 8.689 | 38,214 | -0.08(-0.87%) |
Jun 10, 2010 | 8.698 | 8.765 | 8.660 | 8.765 | 46,734 | +0.17(+2.00%) |
Jun 09, 2010 | 8.679 | 8.727 | 8.593 | 8.593 | 53,105 | -0.09(-0.99%) |
Jun 08, 2010 | 8.651 | 8.708 | 8.603 | 8.679 | 38,200 | +0.01(+0.11%) |
Jun 07, 2010 | 8.947 | 8.947 | 8.641 | 8.670 | 16,971 | -0.28(-3.10%) |
Jun 04, 2010 | 8.784 | 8.975 | 8.784 | 8.947 | 49,471 | +0.07(+0.75%) |
Jun 03, 2010 | 8.956 | 9.052 | 8.880 | 8.880 | 38,824 | -0.07(-0.75%) |
Jun 02, 2010 | 8.928 | 9.033 | 8.861 | 8.947 | 16,253 | +0.09(+0.97%) |
Jun 01, 2010 | 8.978 | 9.071 | 8.842 | 8.861 | 19,547 | -0.13(-1.49%) |
May 28, 2010 | 9.090 | 9.166 | 8.908 | 8.994 | 65,051 | -0.10(-1.05%) |
May 27, 2010 | 8.775 | 9.434 | 8.717 | 9.090 | 56,957 | +0.48(+5.60%) |
May 26, 2010 | 8.608 | 8.827 | 8.522 | 8.608 | 73,896 | -0.23(-2.59%) |
May 25, 2010 | 8.636 | 8.913 | 8.636 | 8.837 | 129,672 | -0.01(-0.11%) |
May 24, 2010 | 8.445 | 8.901 | 8.445 | 8.846 | 116,085 | +0.27(+3.11%) |
May 21, 2010 | 8.732 | 9.161 | 8.398 | 8.579 | 201,571 | -0.21(-2.39%) |
May 20, 2010 | 9.008 | 9.209 | 8.770 | 8.789 | 149,065 | -0.10(-1.07%) |
May 19, 2010 | 9.066 | 9.066 | 8.827 | 8.884 | 195,350 | -0.26(-2.87%) |
May 18, 2010 | 9.142 | 9.161 | 9.094 | 9.147 | 18,228 | +0.02(+0.26%) |
May 17, 2010 | 9.161 | 9.161 | 9.066 | 9.123 | 10,829 | +0.02(+0.21%) |
May 14, 2010 | 9.304 | 9.304 | 9.066 | 9.104 | 16,182 | -0.25(-2.65%) |
May 13, 2010 | 9.247 | 9.428 | 9.171 | 9.352 | 29,375 | +0.06(+0.62%) |
May 12, 2010 | 9.161 | 9.295 | 8.942 | 9.295 | 57,701 | +0.10(+1.04%) |
May 11, 2010 | 9.209 | 9.304 | 9.142 | 9.199 | 74,459 | -0.01(-0.10%) |
May 10, 2010 | 9.161 | 9.266 | 9.066 | 9.209 | 160,113 | +0.52(+5.93%) |
May 07, 2010 | 8.970 | 8.970 | 8.398 | 8.694 | 109,836 | -0.19(-2.15%) |
May 06, 2010 | 9.333 | 9.371 | 8.493 | 8.884 | 107,649 | -0.52(-5.48%) |
May 05, 2010 | 9.457 | 9.543 | 9.400 | 9.400 | 45,323 | -0.01(-0.10%) |
May 04, 2010 | 9.581 | 9.581 | 9.390 | 9.409 | 38,711 | -0.11(-1.15%) |
May 03, 2010 | 9.543 | 9.543 | 9.495 | 9.519 | 23,878 | -0.02(-0.25%) |
Apr 30, 2010 | 9.581 | 9.591 | 9.524 | 9.543 | 18,308 | -0.03(-0.30%) |
Apr 29, 2010 | 9.199 | 9.631 | 9.199 | 9.572 | 68,931 | +0.33(+3.62%) |
Apr 28, 2010 | 9.180 | 9.266 | 9.128 | 9.238 | 53,199 | +0.08(+0.83%) |
Apr 27, 2010 | 9.218 | 9.257 | 9.123 | 9.161 | 117,793 | +0.00(+0.00%) |
Apr 26, 2010 | 9.218 | 9.257 | 9.133 | 9.161 | 75,755 | -0.13(-1.44%) |
Apr 23, 2010 | 9.104 | 9.295 | 9.085 | 9.295 | 41,957 | +0.14(+1.56%) |
Apr 22, 2010 | 9.066 | 9.171 | 9.066 | 9.152 | 23,033 | -0.09(-0.93%) |
Apr 21, 2010 | 9.180 | 9.295 | 9.171 | 9.238 | 18,528 | +0.11(+1.26%) |
Apr 20, 2010 | 8.999 | 9.171 | 8.970 | 9.123 | 24,908 | +0.09(+0.95%) |
Apr 19, 2010 | 9.075 | 9.113 | 8.875 | 9.037 | 38,078 | -0.08(-0.84%) |
Apr 16, 2010 | 9.037 | 9.295 | 9.028 | 9.113 | 23,795 | +0.10(+1.17%) |
Apr 15, 2010 | 8.722 | 9.295 | 8.722 | 9.008 | 36,947 | +0.27(+3.06%) |
Apr 14, 2010 | 8.646 | 8.875 | 8.646 | 8.741 | 38,518 | +0.07(+0.77%) |
Apr 13, 2010 | 8.589 | 8.713 | 8.589 | 8.674 | 57,093 | +0.02(+0.19%) |
Apr 12, 2010 | 8.570 | 8.665 | 8.570 | 8.658 | 19,756 | +0.02(+0.25%) |
Apr 09, 2010 | 8.589 | 8.674 | 8.541 | 8.636 | 30,289 | -0.03(-0.33%) |
Apr 08, 2010 | 8.636 | 8.665 | 8.610 | 8.665 | 22,173 | -0.01(-0.11%) |
Apr 07, 2010 | 8.589 | 8.684 | 8.589 | 8.674 | 33,827 | +0.09(+1.00%) |
Apr 06, 2010 | 8.665 | 8.732 | 8.589 | 8.589 | 70,279 | -0.10(-1.21%) |
Apr 05, 2010 | 8.560 | 8.751 | 8.560 | 8.694 | 26,546 | +0.07(+0.84%) |
Apr 01, 2010 | 8.541 | 8.621 | 8.621 | 8.621 | 23,682 | +0.03(+0.38%) |
Mar 31, 2010 | 8.636 | 8.655 | 8.589 | 8.589 | 39,566 | -0.07(-0.77%) |
Mar 30, 2010 | 8.684 | 8.684 | 8.589 | 8.655 | 52,264 | +0.07(+0.78%) |
Mar 29, 2010 | 8.285 | 8.627 | 8.285 | 8.589 | 30,941 | -0.10(-1.21%) |
Mar 26, 2010 | 8.627 | 8.751 | 8.541 | 8.694 | 29,238 | +0.04(+0.44%) |
Mar 25, 2010 | 8.598 | 8.760 | 8.570 | 8.655 | 85,039 | +0.04(+0.44%) |
Mar 24, 2010 | 8.751 | 8.865 | 8.589 | 8.617 | 42,653 | -0.11(-1.31%) |
Mar 23, 2010 | 8.951 | 9.161 | 8.655 | 8.732 | 106,359 | +0.15(+1.78%) |
Mar 22, 2010 | 8.350 | 8.970 | 8.350 | 8.579 | 98,633 | +0.27(+3.21%) |
Mar 19, 2010 | 7.997 | 8.455 | 7.940 | 8.312 | 216,893 | +0.37(+4.69%) |
Mar 18, 2010 | 7.930 | 7.959 | 7.921 | 7.940 | 6,404 | +0.01(+0.12%) |
Mar 17, 2010 | 7.940 | 7.959 | 7.884 | 7.930 | 25,463 | -0.02(-0.24%) |
Mar 16, 2010 | 8.016 | 8.016 | 7.873 | 7.949 | 31,915 | -0.07(-0.83%) |
Mar 15, 2010 | 7.911 | 8.016 | 7.835 | 8.016 | 21,500 | +0.06(+0.72%) |
Mar 12, 2010 | 7.882 | 7.997 | 7.825 | 7.959 | 11,470 | +0.13(+1.68%) |
Mar 11, 2010 | 8.006 | 8.006 | 7.806 | 7.827 | 20,753 | -0.14(-1.77%) |
Mar 10, 2010 | 7.987 | 8.021 | 7.873 | 7.968 | 21,532 | -0.05(-0.60%) |
Mar 09, 2010 | 8.054 | 8.150 | 7.816 | 8.016 | 46,460 | +0.09(+1.08%) |
Mar 08, 2010 | 7.978 | 8.045 | 7.930 | 7.930 | 13,277 | -0.10(-1.19%) |
Mar 05, 2010 | 8.073 | 8.073 | 7.959 | 8.026 | 13,286 | +0.01(+0.12%) |
Mar 04, 2010 | 7.997 | 8.016 | 7.863 | 8.016 | 10,572 | -0.07(-0.83%) |
Mar 03, 2010 | 7.968 | 8.083 | 7.911 | 8.083 | 119,767 | +0.11(+1.44%) |
Mar 02, 2010 | 8.006 | 8.016 | 7.930 | 7.968 | 13,258 | -0.06(-0.71%) |
Mar 01, 2010 | 7.968 | 8.054 | 7.787 | 8.026 | 36,076 | +0.15(+1.94%) |
Feb 26, 2010 | 7.968 | 8.016 | 7.873 | 7.873 | 7,904 | -0.22(-2.71%) |
Feb 25, 2010 | 7.942 | 8.092 | 7.863 | 8.092 | 38,581 | +0.18(+2.23%) |
Feb 24, 2010 | 7.964 | 8.049 | 7.906 | 7.916 | 12,138 | +0.04(+0.48%) |
Feb 23, 2010 | 7.811 | 7.925 | 7.717 | 7.878 | 60,270 | +0.03(+0.36%) |
Feb 22, 2010 | 8.164 | 8.202 | 7.849 | 7.849 | 101,857 | -0.39(-4.75%) |
Feb 19, 2010 | 8.030 | 8.326 | 8.002 | 8.240 | 91,560 | +0.28(+3.47%) |
Feb 18, 2010 | 7.935 | 8.040 | 7.897 | 7.964 | 55,736 | +0.09(+1.09%) |
Feb 17, 2010 | 7.820 | 7.925 | 7.801 | 7.878 | 51,151 | +0.06(+0.73%) |
Feb 16, 2010 | 7.792 | 7.897 | 7.735 | 7.820 | 80,906 | +0.04(+0.49%) |
Feb 12, 2010 | 7.820 | 7.782 | 7.782 | 7.782 | 37,222 | -0.05(-0.61%) |
Feb 11, 2010 | 7.773 | 7.849 | 7.725 | 7.830 | 152,359 | +0.08(+0.98%) |
Feb 10, 2010 | 7.725 | 7.868 | 7.725 | 7.754 | 36,502 | +0.00(+0.00%) |
Feb 09, 2010 | 7.868 | 7.868 | 7.744 | 7.754 | 25,697 | -0.01(-0.12%) |
Feb 08, 2010 | 7.801 | 7.914 | 7.735 | 7.763 | 71,649 | +0.07(+0.87%) |
Feb 05, 2010 | 7.677 | 7.743 | 7.639 | 7.696 | 330,688 | -0.01(-0.12%) |
Feb 04, 2010 | 7.992 | 8.059 | 7.592 | 7.706 | 1,084,523 | +2.48(+47.45%) |
Feb 03, 2010 | 5.102 | 5.493 | 5.093 | 5.226 | 60,814 | +0.12(+2.43%) |
Feb 02, 2010 | 5.102 | 5.226 | 5.055 | 5.102 | 36,349 | -0.08(-1.47%) |
Feb 01, 2010 | 5.145 | 5.312 | 5.083 | 5.179 | 14,318 | +0.21(+4.22%) |
Jan 29, 2010 | 5.093 | 5.150 | 4.969 | 4.969 | 8,442 | -0.04(-0.76%) |
Jan 28, 2010 | 5.083 | 5.131 | 4.959 | 5.007 | 9,673 | -0.08(-1.50%) |
Jan 27, 2010 | 5.017 | 5.093 | 5.017 | 5.083 | 2,935 | -0.15(-2.91%) |
Jan 26, 2010 | 5.074 | 5.245 | 4.940 | 5.236 | 15,337 | +0.08(+1.48%) |
Jan 25, 2010 | 5.245 | 5.245 | 5.064 | 5.160 | 13,358 | -0.10(-1.81%) |
Jan 22, 2010 | 5.122 | 5.255 | 5.064 | 5.255 | 4,283 | +0.02(+0.36%) |
Jan 21, 2010 | 5.341 | 5.341 | 5.121 | 5.236 | 19,721 | -0.15(-2.83%) |
Jan 20, 2010 | 5.522 | 5.522 | 5.388 | 5.388 | 3,147 | -0.21(-3.75%) |
Jan 19, 2010 | 5.579 | 5.608 | 5.532 | 5.598 | 11,210 | +0.03(+0.51%) |
Jan 15, 2010 | 5.532 | 5.570 | 5.570 | 5.570 | 13,945 | +0.04(+0.69%) |
Jan 14, 2010 | 5.255 | 5.636 | 5.255 | 5.532 | 12,025 | -0.01(-0.17%) |
Jan 13, 2010 | 5.474 | 5.541 | 5.055 | 5.541 | 20,304 | +0.06(+1.04%) |
Jan 12, 2010 | 5.646 | 5.651 | 5.484 | 5.484 | 20,371 | -0.13(-2.38%) |
Jan 11, 2010 | 5.522 | 5.627 | 5.417 | 5.617 | 11,941 | +0.17(+3.15%) |
Jan 08, 2010 | 5.322 | 5.446 | 5.322 | 5.446 | 11,021 | +0.10(+1.78%) |
Jan 07, 2010 | 5.360 | 5.388 | 5.264 | 5.350 | 19,469 | +0.01(+0.18%) |
Jan 06, 2010 | 5.226 | 5.360 | 5.226 | 5.341 | 35,700 | +0.10(+1.82%) |
Jan 05, 2010 | 5.226 | 5.245 | 5.160 | 5.245 | 8,426 | +0.00(+0.00%) |
Jan 04, 2010 | 5.245 | 5.245 | 5.189 | 5.245 | 25,960 | +0.00(+0.00%) |
Dec 31, 2009 | 5.121 | 5.245 | 5.245 | 5.245 | 40,997 | +0.09(+1.76%) |
Dec 30, 2009 | 5.121 | 5.236 | 5.121 | 5.155 | 32,793 | -0.07(-1.37%) |
Dec 29, 2009 | 5.207 | 5.245 | 4.997 | 5.226 | 21,827 | +0.07(+1.29%) |
Dec 28, 2009 | 5.064 | 5.241 | 5.026 | 5.160 | 24,929 | +0.10(+2.08%) |
Dec 24, 2009 | 4.912 | 5.055 | 4.912 | 5.055 | 11,367 | +0.13(+2.71%) |
Dec 23, 2009 | 4.750 | 4.940 | 4.654 | 4.921 | 14,894 | +0.21(+4.45%) |
Dec 22, 2009 | 4.702 | 4.769 | 4.654 | 4.711 | 10,799 | +0.01(+0.20%) |
Dec 21, 2009 | 4.673 | 4.769 | 4.673 | 4.702 | 9,999 | +0.05(+1.02%) |
Dec 18, 2009 | 4.702 | 4.711 | 4.654 | 4.654 | 7,952 | +0.00(+0.00%) |
Dec 17, 2009 | 4.702 | 4.740 | 4.654 | 4.654 | 12,162 | -0.02(-0.41%) |
Dec 16, 2009 | 4.664 | 4.740 | 4.654 | 4.673 | 11,008 | -0.01(-0.20%) |
Dec 15, 2009 | 4.692 | 4.750 | 4.683 | 4.683 | 1,520 | +0.02(+0.41%) |
Dec 14, 2009 | 4.692 | 4.864 | 4.664 | 4.664 | 17,400 | +0.01(+0.20%) |
Dec 11, 2009 | 4.673 | 4.721 | 4.654 | 4.654 | 43,527 | -0.01(-0.20%) |
Dec 10, 2009 | 4.626 | 4.835 | 4.626 | 4.664 | 19,136 | +0.18(+4.04%) |
Dec 09, 2009 | 4.473 | 4.616 | 4.330 | 4.482 | 23,021 | +0.10(+2.17%) |
Dec 08, 2009 | 4.420 | 4.463 | 4.339 | 4.387 | 13,895 | -0.08(-1.71%) |
Dec 07, 2009 | 4.473 | 4.511 | 4.406 | 4.463 | 15,118 | -0.03(-0.64%) |
Dec 04, 2009 | 4.530 | 4.597 | 4.463 | 4.492 | 19,740 | -0.02(-0.42%) |
Dec 03, 2009 | 4.530 | 4.559 | 4.482 | 4.511 | 22,807 | -0.06(-1.25%) |
Dec 02, 2009 | 4.721 | 4.721 | 4.482 | 4.568 | 48,834 | -0.18(-3.82%) |