Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 10.66 | 10.90 | 10.66 | 10.78 | 132,498 | +0.06(+0.60%) |
Dec 30, 2010 | 10.87 | 10.87 | 10.70 | 10.72 | 188,893 | -0.21(-1.91%) |
Dec 29, 2010 | 10.78 | 10.95 | 10.64 | 10.92 | 258,482 | +0.04(+0.40%) |
Dec 28, 2010 | 10.86 | 10.95 | 10.63 | 10.88 | 303,237 | +0.06(+0.60%) |
Dec 27, 2010 | 11.00 | 11.06 | 10.78 | 10.82 | 315,422 | -0.26(-2.37%) |
Dec 23, 2010 | 11.06 | 11.17 | 11.02 | 11.08 | 380,414 | +0.02(+0.16%) |
Dec 22, 2010 | 10.95 | 11.11 | 10.86 | 11.06 | 406,532 | +0.18(+1.65%) |
Dec 21, 2010 | 10.91 | 10.95 | 10.74 | 10.88 | 273,313 | +0.14(+1.34%) |
Dec 20, 2010 | 10.74 | 10.81 | 10.64 | 10.74 | 536,750 | +0.04(+0.34%) |
Dec 17, 2010 | 10.73 | 10.77 | 10.49 | 10.70 | 449,327 | -0.06(-0.53%) |
Dec 16, 2010 | 10.79 | 10.81 | 10.65 | 10.76 | 269,822 | -0.06(-0.53%) |
Dec 15, 2010 | 10.69 | 10.84 | 10.63 | 10.82 | 439,817 | +0.14(+1.35%) |
Dec 14, 2010 | 10.36 | 10.90 | 10.36 | 10.67 | 816,266 | +0.47(+4.57%) |
Dec 13, 2010 | 10.26 | 10.41 | 10.05 | 10.21 | 440,324 | +0.01(+0.07%) |
Dec 10, 2010 | 10.13 | 10.23 | 10.03 | 10.20 | 178,349 | +0.11(+1.14%) |
Dec 09, 2010 | 10.04 | 10.21 | 9.954 | 10.08 | 278,611 | +0.07(+0.72%) |
Dec 08, 2010 | 10.16 | 10.20 | 9.918 | 10.01 | 225,444 | -0.17(-1.62%) |
Dec 07, 2010 | 10.26 | 10.28 | 10.13 | 10.18 | 253,261 | +0.04(+0.35%) |
Dec 06, 2010 | 10.21 | 10.25 | 10.02 | 10.14 | 185,700 | -0.07(-0.70%) |
Dec 03, 2010 | 9.825 | 10.23 | 9.825 | 10.21 | 235,237 | +0.34(+3.43%) |
Dec 02, 2010 | 9.909 | 10.09 | 9.839 | 9.874 | 362,429 | -0.07(-0.71%) |
Dec 01, 2010 | 9.987 | 10.18 | 9.874 | 9.945 | 230,630 | +0.13(+1.29%) |
Nov 30, 2010 | 9.980 | 9.987 | 9.705 | 9.818 | 700,847 | -0.23(-2.25%) |
Nov 29, 2010 | 10.40 | 10.40 | 9.782 | 10.04 | 768,606 | -0.44(-4.18%) |
Nov 26, 2010 | 11.21 | 11.25 | 10.48 | 10.48 | 336,238 | -0.28(-2.62%) |
Nov 24, 2010 | 10.57 | 10.76 | 10.76 | 10.76 | 329,925 | +0.32(+3.04%) |
Nov 23, 2010 | 10.59 | 10.64 | 10.38 | 10.45 | 192,164 | -0.28(-2.63%) |
Nov 22, 2010 | 10.79 | 10.97 | 10.59 | 10.73 | 218,305 | -0.02(-0.20%) |
Nov 19, 2010 | 10.78 | 10.93 | 10.69 | 10.75 | 237,769 | -0.01(-0.07%) |
Nov 18, 2010 | 10.79 | 10.94 | 10.56 | 10.76 | 377,708 | +0.42(+4.10%) |
Nov 17, 2010 | 10.16 | 10.47 | 10.14 | 10.33 | 236,737 | +0.39(+3.90%) |
Nov 16, 2010 | 9.902 | 9.966 | 9.782 | 9.945 | 265,801 | +0.00(+0.00%) |
Nov 15, 2010 | 9.916 | 10.05 | 9.832 | 9.945 | 130,970 | +0.09(+0.93%) |
Nov 12, 2010 | 9.846 | 9.966 | 9.790 | 9.853 | 147,039 | -0.07(-0.71%) |
Nov 11, 2010 | 9.909 | 10.01 | 9.848 | 9.923 | 137,675 | -0.15(-1.47%) |
Nov 10, 2010 | 9.712 | 10.14 | 9.613 | 10.07 | 429,881 | +0.41(+4.24%) |
Nov 09, 2010 | 9.775 | 9.825 | 9.613 | 9.662 | 149,178 | -0.10(-1.01%) |
Nov 08, 2010 | 9.853 | 9.973 | 9.669 | 9.761 | 125,479 | -0.08(-0.86%) |
Nov 05, 2010 | 9.648 | 9.888 | 9.592 | 9.846 | 421,391 | +0.28(+2.88%) |
Nov 04, 2010 | 9.528 | 9.578 | 9.458 | 9.571 | 255,763 | +0.21(+2.26%) |
Nov 03, 2010 | 9.641 | 9.641 | 9.222 | 9.359 | 192,935 | -0.21(-2.19%) |
Nov 02, 2010 | 9.415 | 9.613 | 9.398 | 9.569 | 190,179 | +0.31(+3.33%) |
Nov 01, 2010 | 9.105 | 9.486 | 9.062 | 9.260 | 188,173 | -0.10(-1.06%) |
Oct 29, 2010 | 9.239 | 9.486 | 9.239 | 9.359 | 141,152 | +0.08(+0.84%) |
Oct 28, 2010 | 9.359 | 9.493 | 9.232 | 9.281 | 91,848 | +0.04(+0.38%) |
Oct 27, 2010 | 9.373 | 9.571 | 9.154 | 9.246 | 109,198 | -0.08(-0.91%) |
Oct 25, 2010 | 9.345 | 9.405 | 9.204 | 9.331 | 123,910 | +0.07(+0.76%) |
Oct 22, 2010 | 9.175 | 9.373 | 9.133 | 9.260 | 198,407 | +0.09(+1.00%) |
Oct 21, 2010 | 9.514 | 9.620 | 9.020 | 9.168 | 199,074 | -0.27(-2.84%) |
Oct 20, 2010 | 9.211 | 9.465 | 9.211 | 9.436 | 148,809 | +0.28(+3.00%) |
Oct 19, 2010 | 9.338 | 9.514 | 9.084 | 9.161 | 187,939 | -0.36(-3.78%) |
Oct 18, 2010 | 9.380 | 9.613 | 9.281 | 9.521 | 117,748 | +0.19(+2.04%) |
Oct 15, 2010 | 9.669 | 9.669 | 9.295 | 9.331 | 181,218 | -0.20(-2.07%) |
Oct 14, 2010 | 9.486 | 9.705 | 9.422 | 9.528 | 331,278 | +0.07(+0.75%) |
Oct 13, 2010 | 9.316 | 9.507 | 9.316 | 9.458 | 210,612 | +0.20(+2.13%) |
Oct 12, 2010 | 9.027 | 9.323 | 8.942 | 9.260 | 219,568 | +0.18(+2.02%) |
Oct 11, 2010 | 8.787 | 9.112 | 8.688 | 9.076 | 181,872 | +0.25(+2.88%) |
Oct 08, 2010 | 8.717 | 8.865 | 8.681 | 8.822 | 208,848 | +0.13(+1.54%) |
Oct 07, 2010 | 8.794 | 8.794 | 8.561 | 8.688 | 109,283 | -0.06(-0.73%) |
Oct 06, 2010 | 8.752 | 8.787 | 8.724 | 8.752 | 158,345 | -0.05(-0.56%) |
Oct 05, 2010 | 8.674 | 8.829 | 8.575 | 8.801 | 277,712 | +0.25(+2.97%) |
Oct 04, 2010 | 8.822 | 8.893 | 8.524 | 8.547 | 149,664 | -0.32(-3.58%) |
Oct 01, 2010 | 8.935 | 8.971 | 8.794 | 8.865 | 203,598 | +0.03(+0.32%) |
Sep 30, 2010 | 8.872 | 9.020 | 8.667 | 8.836 | 149,575 | +0.01(+0.16%) |
Sep 29, 2010 | 8.822 | 8.886 | 8.667 | 8.822 | 154,570 | +0.01(+0.08%) |
Sep 28, 2010 | 8.759 | 8.822 | 8.540 | 8.815 | 78,170 | +0.08(+0.89%) |
Sep 27, 2010 | 8.759 | 8.801 | 8.688 | 8.738 | 129,182 | -0.01(-0.16%) |
Sep 24, 2010 | 8.695 | 8.773 | 8.589 | 8.752 | 183,568 | +0.20(+2.31%) |
Sep 23, 2010 | 8.505 | 8.702 | 8.498 | 8.554 | 267,409 | -0.08(-0.90%) |
Sep 22, 2010 | 8.505 | 8.787 | 8.505 | 8.632 | 205,891 | +0.11(+1.24%) |
Sep 21, 2010 | 8.709 | 8.745 | 8.519 | 8.526 | 141,085 | -0.22(-2.50%) |
Sep 20, 2010 | 8.526 | 8.773 | 8.462 | 8.745 | 281,715 | +0.27(+3.16%) |
Sep 17, 2010 | 8.653 | 8.695 | 8.406 | 8.477 | 196,126 | -0.28(-3.15%) |
Sep 15, 2010 | 8.865 | 8.865 | 8.681 | 8.752 | 138,756 | -0.18(-1.98%) |
Sep 14, 2010 | 8.646 | 9.006 | 8.625 | 8.928 | 312,234 | +0.28(+3.18%) |
Sep 13, 2010 | 8.399 | 8.709 | 8.350 | 8.653 | 364,489 | +0.32(+3.81%) |
Sep 10, 2010 | 8.350 | 8.392 | 8.251 | 8.335 | 155,224 | +0.05(+0.60%) |
Sep 09, 2010 | 8.314 | 8.350 | 8.187 | 8.286 | 258,459 | +0.13(+1.56%) |
Sep 08, 2010 | 7.870 | 8.208 | 7.806 | 8.159 | 200,763 | +0.31(+3.96%) |
Sep 07, 2010 | 7.947 | 7.982 | 7.665 | 7.848 | 281,065 | -0.07(-0.89%) |
Sep 03, 2010 | 7.780 | 8.037 | 7.647 | 7.919 | 204,066 | +0.23(+2.99%) |
Sep 02, 2010 | 7.640 | 7.731 | 7.578 | 7.689 | 218,390 | -0.01(-0.09%) |
Sep 01, 2010 | 7.355 | 7.703 | 7.285 | 7.696 | 244,567 | +0.47(+6.45%) |
Aug 31, 2010 | 7.097 | 7.271 | 7.041 | 7.229 | 298,208 | +0.11(+1.57%) |
Aug 30, 2010 | 7.348 | 7.445 | 7.118 | 7.118 | 224,266 | -0.26(-3.59%) |
Aug 27, 2010 | 7.041 | 7.411 | 6.993 | 7.383 | 297,710 | +0.42(+6.11%) |
Aug 26, 2010 | 7.014 | 7.062 | 6.874 | 6.958 | 191,748 | -0.06(-0.89%) |
Aug 25, 2010 | 6.895 | 7.041 | 6.728 | 7.021 | 223,794 | +0.08(+1.20%) |
Aug 24, 2010 | 6.972 | 7.055 | 6.916 | 6.937 | 199,339 | -0.17(-2.35%) |
Aug 23, 2010 | 7.250 | 7.355 | 7.069 | 7.104 | 207,950 | -0.12(-1.64%) |
Aug 20, 2010 | 7.216 | 7.250 | 7.115 | 7.222 | 154,909 | -0.05(-0.67%) |
Aug 19, 2010 | 7.494 | 7.515 | 7.243 | 7.271 | 213,512 | -0.24(-3.24%) |
Aug 18, 2010 | 7.592 | 7.592 | 7.355 | 7.515 | 200,468 | -0.13(-1.64%) |
Aug 17, 2010 | 7.376 | 7.738 | 7.334 | 7.640 | 205,538 | +0.38(+5.18%) |
Aug 16, 2010 | 7.007 | 7.320 | 7.007 | 7.264 | 158,556 | +0.20(+2.76%) |
Aug 13, 2010 | 6.874 | 7.188 | 6.874 | 7.069 | 208,586 | +0.03(+0.40%) |
Aug 12, 2010 | 6.986 | 7.083 | 6.937 | 7.041 | 191,460 | -0.07(-0.98%) |
Aug 11, 2010 | 7.376 | 7.487 | 7.076 | 7.111 | 286,545 | -0.45(-5.99%) |
Aug 10, 2010 | 7.675 | 7.675 | 7.473 | 7.564 | 194,633 | -0.26(-3.29%) |
Aug 09, 2010 | 7.689 | 7.877 | 7.613 | 7.821 | 202,701 | +0.18(+2.37%) |
Aug 06, 2010 | 7.557 | 7.794 | 7.536 | 7.640 | 130,908 | -0.04(-0.54%) |
Aug 05, 2010 | 7.599 | 7.724 | 7.599 | 7.682 | 115,282 | -0.01(-0.18%) |
Aug 04, 2010 | 7.717 | 7.849 | 7.682 | 7.696 | 234,933 | +0.01(+0.09%) |
Aug 03, 2010 | 7.766 | 7.877 | 7.613 | 7.689 | 95,464 | -0.10(-1.25%) |
Aug 02, 2010 | 7.647 | 7.821 | 7.592 | 7.787 | 186,417 | +0.28(+3.71%) |
Jul 30, 2010 | 7.438 | 7.675 | 7.404 | 7.508 | 176,364 | -0.07(-0.92%) |
Jul 29, 2010 | 7.578 | 7.633 | 7.369 | 7.578 | 91,454 | +0.06(+0.74%) |
Jul 28, 2010 | 7.661 | 7.752 | 7.494 | 7.522 | 136,091 | -0.14(-1.82%) |
Jul 27, 2010 | 7.626 | 7.724 | 7.599 | 7.661 | 156,172 | +0.12(+1.57%) |
Jul 26, 2010 | 7.278 | 7.564 | 7.222 | 7.543 | 147,586 | +0.31(+4.34%) |
Jul 23, 2010 | 7.021 | 7.306 | 6.986 | 7.229 | 200,277 | +0.16(+2.27%) |
Jul 22, 2010 | 6.839 | 7.097 | 6.672 | 7.069 | 179,827 | +0.31(+4.64%) |
Jul 21, 2010 | 6.825 | 6.902 | 6.714 | 6.756 | 300,221 | +0.01(+0.10%) |
Jul 20, 2010 | 6.679 | 6.763 | 6.561 | 6.749 | 334,847 | +0.09(+1.36%) |
Jul 19, 2010 | 6.777 | 6.937 | 6.589 | 6.658 | 299,704 | -0.07(-1.04%) |
Jul 16, 2010 | 7.111 | 7.271 | 6.707 | 6.728 | 281,274 | -0.44(-6.12%) |
Jul 15, 2010 | 7.299 | 7.348 | 7.090 | 7.167 | 115,238 | -0.10(-1.44%) |
Jul 14, 2010 | 7.090 | 7.313 | 7.076 | 7.271 | 77,011 | +0.13(+1.75%) |
Jul 13, 2010 | 7.111 | 7.188 | 7.027 | 7.146 | 212,783 | +0.17(+2.40%) |
Jul 12, 2010 | 7.132 | 7.257 | 6.972 | 6.979 | 65,986 | -0.18(-2.53%) |
Jul 09, 2010 | 7.104 | 7.174 | 7.055 | 7.160 | 101,720 | +0.06(+0.88%) |
Jul 08, 2010 | 7.195 | 7.195 | 6.993 | 7.097 | 142,103 | +0.01(+0.20%) |
Jul 07, 2010 | 6.832 | 7.118 | 6.777 | 7.083 | 236,782 | +0.28(+4.09%) |
Jul 06, 2010 | 7.027 | 7.139 | 6.770 | 6.805 | 170,646 | -0.06(-0.91%) |
Jul 02, 2010 | 7.041 | 7.118 | 6.812 | 6.867 | 239,260 | -0.09(-1.30%) |
Jul 01, 2010 | 6.874 | 7.069 | 6.749 | 6.958 | 375,101 | +0.08(+1.22%) |
Jun 30, 2010 | 6.902 | 6.972 | 6.763 | 6.874 | 251,627 | -0.02(-0.30%) |
Jun 29, 2010 | 6.937 | 6.993 | 6.742 | 6.895 | 424,699 | -0.28(-3.88%) |
Jun 25, 2010 | 7.125 | 7.268 | 7.048 | 7.174 | 2,070,742 | +0.10(+1.48%) |
Jun 24, 2010 | 7.229 | 7.341 | 7.048 | 7.069 | 263,024 | -0.21(-2.87%) |
Jun 23, 2010 | 7.306 | 7.397 | 7.264 | 7.278 | 190,364 | -0.03(-0.38%) |
Jun 22, 2010 | 7.466 | 7.536 | 7.296 | 7.306 | 196,588 | -0.15(-2.05%) |
Jun 21, 2010 | 7.501 | 7.717 | 7.397 | 7.459 | 143,397 | +0.12(+1.61%) |
Jun 18, 2010 | 7.418 | 7.515 | 7.313 | 7.341 | 369,528 | -0.02(-0.28%) |
Jun 17, 2010 | 7.404 | 7.508 | 7.313 | 7.362 | 111,793 | -0.02(-0.28%) |
Jun 16, 2010 | 7.508 | 7.508 | 7.313 | 7.383 | 256,877 | -0.24(-3.20%) |
Jun 15, 2010 | 7.682 | 7.787 | 7.585 | 7.626 | 254,172 | -0.04(-0.54%) |
Jun 14, 2010 | 7.724 | 7.780 | 7.613 | 7.668 | 184,410 | +0.05(+0.64%) |
Jun 11, 2010 | 7.229 | 7.633 | 7.229 | 7.619 | 149,802 | +0.28(+3.84%) |
Jun 10, 2010 | 7.181 | 7.355 | 7.055 | 7.337 | 211,426 | +0.31(+4.41%) |
Jun 09, 2010 | 7.083 | 7.278 | 6.965 | 7.027 | 171,071 | +0.01(+0.20%) |
Jun 08, 2010 | 7.153 | 7.271 | 6.888 | 7.014 | 216,852 | -0.09(-1.27%) |
Jun 07, 2010 | 7.438 | 7.585 | 7.083 | 7.104 | 264,496 | -0.33(-4.49%) |
Jun 04, 2010 | 7.640 | 7.731 | 7.320 | 7.438 | 358,447 | -0.42(-5.40%) |
Jun 03, 2010 | 7.780 | 7.926 | 7.614 | 7.863 | 205,874 | +0.12(+1.61%) |
Jun 02, 2010 | 7.544 | 7.738 | 7.433 | 7.738 | 235,023 | +0.21(+2.76%) |
Jun 01, 2010 | 7.822 | 7.998 | 7.530 | 7.530 | 263,177 | -0.40(-4.99%) |
May 28, 2010 | 8.064 | 8.071 | 7.704 | 7.926 | 255,281 | -0.14(-1.72%) |
May 27, 2010 | 7.822 | 8.141 | 7.697 | 8.064 | 250,367 | +0.19(+2.47%) |
May 26, 2010 | 7.496 | 8.078 | 7.413 | 7.870 | 384,202 | +0.18(+2.34%) |
May 25, 2010 | 7.329 | 7.704 | 7.087 | 7.690 | 262,722 | +0.12(+1.65%) |
May 24, 2010 | 7.912 | 7.912 | 7.537 | 7.565 | 163,855 | -0.33(-4.21%) |
May 21, 2010 | 7.648 | 8.182 | 7.558 | 7.898 | 354,274 | +0.10(+1.24%) |
May 20, 2010 | 7.967 | 8.342 | 7.801 | 7.801 | 409,153 | -0.77(-8.98%) |
May 19, 2010 | 8.564 | 8.730 | 8.391 | 8.571 | 873,705 | -0.46(-5.07%) |
May 18, 2010 | 9.299 | 9.299 | 8.910 | 9.028 | 276,987 | -0.13(-1.44%) |
May 17, 2010 | 9.410 | 9.534 | 9.014 | 9.160 | 166,659 | -0.20(-2.15%) |
May 14, 2010 | 9.396 | 9.486 | 9.035 | 9.361 | 157,699 | -0.13(-1.39%) |
May 13, 2010 | 9.555 | 9.581 | 9.416 | 9.493 | 155,084 | -0.08(-0.87%) |
May 12, 2010 | 9.271 | 9.694 | 9.188 | 9.576 | 360,523 | +0.38(+4.19%) |
May 11, 2010 | 9.146 | 9.292 | 9.035 | 9.191 | 270,317 | +0.00(+0.04%) |
May 10, 2010 | 9.084 | 9.410 | 9.022 | 9.188 | 266,090 | +0.17(+1.92%) |
May 07, 2010 | 8.945 | 9.118 | 8.910 | 9.014 | 571,287 | +0.00(+0.00%) |
May 06, 2010 | 8.966 | 9.132 | 8.425 | 9.014 | 563,790 | -0.01(-0.15%) |
May 05, 2010 | 9.014 | 9.153 | 8.869 | 9.028 | 254,802 | -0.01(-0.08%) |
May 04, 2010 | 8.924 | 9.139 | 8.924 | 9.035 | 290,358 | -0.08(-0.84%) |
May 03, 2010 | 9.049 | 9.125 | 9.014 | 9.111 | 112,963 | +0.10(+1.15%) |
Apr 30, 2010 | 9.091 | 9.125 | 8.945 | 9.007 | 231,860 | -0.04(-0.46%) |
Apr 29, 2010 | 9.125 | 9.153 | 8.987 | 9.049 | 137,487 | +0.01(+0.08%) |
Apr 28, 2010 | 9.077 | 9.132 | 9.007 | 9.042 | 196,379 | +0.03(+0.31%) |
Apr 27, 2010 | 8.993 | 9.118 | 8.980 | 9.014 | 257,554 | +0.00(+0.00%) |
Apr 26, 2010 | 9.118 | 9.236 | 8.973 | 9.014 | 138,445 | -0.10(-1.14%) |
Apr 23, 2010 | 9.167 | 9.188 | 8.924 | 9.118 | 259,910 | -0.07(-0.75%) |
Apr 22, 2010 | 8.980 | 9.299 | 8.980 | 9.188 | 194,618 | +0.05(+0.53%) |
Apr 21, 2010 | 9.160 | 9.208 | 9.021 | 9.139 | 51,428 | +0.02(+0.23%) |
Apr 20, 2010 | 9.181 | 9.243 | 9.014 | 9.118 | 107,355 | +0.03(+0.31%) |
Apr 19, 2010 | 9.035 | 9.174 | 8.987 | 9.091 | 98,170 | +0.01(+0.15%) |
Apr 16, 2010 | 9.132 | 9.174 | 8.959 | 9.077 | 189,560 | -0.11(-1.21%) |
Apr 15, 2010 | 9.007 | 9.188 | 9.007 | 9.188 | 123,895 | +0.13(+1.45%) |
Apr 14, 2010 | 8.876 | 9.056 | 8.813 | 9.056 | 125,405 | +0.19(+2.19%) |
Apr 13, 2010 | 8.813 | 8.883 | 8.681 | 8.862 | 85,076 | +0.04(+0.47%) |
Apr 12, 2010 | 8.765 | 8.910 | 8.654 | 8.820 | 156,565 | -0.10(-1.17%) |
Apr 09, 2010 | 8.668 | 8.931 | 8.536 | 8.924 | 198,019 | +0.24(+2.80%) |
Apr 08, 2010 | 8.695 | 8.785 | 8.547 | 8.681 | 65,195 | -0.10(-1.11%) |
Apr 07, 2010 | 8.813 | 9.000 | 8.709 | 8.779 | 146,789 | -0.10(-1.17%) |
Apr 06, 2010 | 8.564 | 8.959 | 8.487 | 8.883 | 173,498 | +0.10(+1.10%) |
Apr 05, 2010 | 8.487 | 8.834 | 8.473 | 8.785 | 159,246 | +0.37(+4.37%) |
Apr 01, 2010 | 8.161 | 8.418 | 8.418 | 8.418 | 232,475 | +0.31(+3.76%) |
Mar 31, 2010 | 8.175 | 8.293 | 8.092 | 8.113 | 173,567 | -0.14(-1.68%) |
Mar 30, 2010 | 8.217 | 8.369 | 8.113 | 8.252 | 166,069 | +0.03(+0.34%) |
Mar 29, 2010 | 8.175 | 8.363 | 8.175 | 8.224 | 59,193 | +0.06(+0.76%) |
Mar 26, 2010 | 8.224 | 8.293 | 8.127 | 8.161 | 174,858 | -0.03(-0.42%) |
Mar 25, 2010 | 8.369 | 8.446 | 8.182 | 8.196 | 166,074 | -0.10(-1.25%) |
Mar 24, 2010 | 8.252 | 8.363 | 8.252 | 8.300 | 131,613 | -0.03(-0.42%) |
Mar 23, 2010 | 8.168 | 8.369 | 8.162 | 8.335 | 128,579 | +0.15(+1.78%) |
Mar 22, 2010 | 8.092 | 8.307 | 8.002 | 8.189 | 119,805 | -0.02(-0.25%) |
Mar 19, 2010 | 8.716 | 8.716 | 8.148 | 8.210 | 279,166 | -0.44(-5.13%) |
Mar 18, 2010 | 8.605 | 8.681 | 8.543 | 8.654 | 109,387 | +0.01(+0.08%) |
Mar 17, 2010 | 8.626 | 8.779 | 8.550 | 8.647 | 147,278 | +0.08(+0.97%) |
Mar 16, 2010 | 8.765 | 8.765 | 8.439 | 8.564 | 251,393 | -0.19(-2.22%) |
Mar 15, 2010 | 8.723 | 8.792 | 8.591 | 8.758 | 138,166 | -0.08(-0.94%) |
Mar 12, 2010 | 8.883 | 8.883 | 8.647 | 8.841 | 121,763 | -0.07(-0.78%) |
Mar 11, 2010 | 8.702 | 8.910 | 8.612 | 8.910 | 125,542 | +0.10(+1.18%) |
Mar 10, 2010 | 8.668 | 8.869 | 8.612 | 8.806 | 190,958 | +0.13(+1.52%) |
Mar 09, 2010 | 8.661 | 8.841 | 8.605 | 8.675 | 195,978 | -0.10(-1.11%) |
Mar 08, 2010 | 8.806 | 8.841 | 8.522 | 8.772 | 152,219 | -0.07(-0.78%) |
Mar 05, 2010 | 8.432 | 8.855 | 8.369 | 8.841 | 303,542 | +0.40(+4.77%) |
Mar 04, 2010 | 8.307 | 8.480 | 8.203 | 8.439 | 117,694 | +0.15(+1.76%) |
Mar 03, 2010 | 8.057 | 8.342 | 8.057 | 8.293 | 248,449 | +0.25(+3.10%) |
Mar 02, 2010 | 8.154 | 8.189 | 8.009 | 8.044 | 407,302 | -0.01(-0.09%) |
Mar 01, 2010 | 7.891 | 8.078 | 7.870 | 8.050 | 536,897 | +0.28(+3.66%) |
Feb 26, 2010 | 7.891 | 7.967 | 7.697 | 7.766 | 163,984 | -0.13(-1.67%) |
Feb 25, 2010 | 7.780 | 7.926 | 7.669 | 7.898 | 255,366 | -0.03(-0.35%) |
Feb 24, 2010 | 7.919 | 8.064 | 7.863 | 7.926 | 194,382 | +0.01(+0.09%) |
Feb 23, 2010 | 8.030 | 8.030 | 7.801 | 7.919 | 191,193 | -0.15(-1.89%) |
Feb 22, 2010 | 8.099 | 8.141 | 8.009 | 8.071 | 126,893 | -0.01(-0.17%) |
Feb 19, 2010 | 7.988 | 8.085 | 7.933 | 8.085 | 172,307 | +0.01(+0.09%) |
Feb 18, 2010 | 7.960 | 8.078 | 7.849 | 8.078 | 116,135 | +0.08(+1.04%) |
Feb 17, 2010 | 8.050 | 8.078 | 7.836 | 7.995 | 204,673 | -0.06(-0.69%) |
Feb 16, 2010 | 7.891 | 8.050 | 7.854 | 8.050 | 112,933 | +0.23(+2.93%) |
Feb 12, 2010 | 7.683 | 7.822 | 7.822 | 7.822 | 149,839 | +0.03(+0.36%) |
Feb 11, 2010 | 7.600 | 7.822 | 7.544 | 7.794 | 162,660 | +0.15(+2.00%) |
Feb 10, 2010 | 7.489 | 7.676 | 7.350 | 7.641 | 219,729 | +0.08(+1.10%) |
Feb 09, 2010 | 7.468 | 7.655 | 7.399 | 7.558 | 168,590 | +0.20(+2.73%) |
Feb 08, 2010 | 7.634 | 7.655 | 7.357 | 7.357 | 244,013 | -0.31(-4.07%) |
Feb 05, 2010 | 7.523 | 7.711 | 7.440 | 7.669 | 319,547 | +0.10(+1.37%) |
Feb 04, 2010 | 8.009 | 8.016 | 7.461 | 7.565 | 733,114 | -0.50(-6.19%) |
Feb 03, 2010 | 8.141 | 8.231 | 8.044 | 8.064 | 457,189 | +0.00(+0.00%) |
Feb 02, 2010 | 8.286 | 8.363 | 8.057 | 8.064 | 426,513 | -0.17(-2.10%) |
Feb 01, 2010 | 8.168 | 8.404 | 8.154 | 8.238 | 186,282 | +0.11(+1.37%) |
Jan 29, 2010 | 8.245 | 8.473 | 8.113 | 8.127 | 364,189 | -0.04(-0.51%) |
Jan 28, 2010 | 8.453 | 8.505 | 8.120 | 8.168 | 342,638 | -0.28(-3.36%) |
Jan 27, 2010 | 8.265 | 8.480 | 8.182 | 8.453 | 284,173 | +0.34(+4.19%) |
Jan 26, 2010 | 8.196 | 8.238 | 8.044 | 8.113 | 220,110 | -0.15(-1.85%) |
Jan 25, 2010 | 8.342 | 8.394 | 8.203 | 8.265 | 248,950 | +0.08(+0.93%) |
Jan 22, 2010 | 8.383 | 8.487 | 8.148 | 8.189 | 271,163 | -0.12(-1.50%) |
Jan 21, 2010 | 8.543 | 8.661 | 8.085 | 8.314 | 376,419 | -0.21(-2.52%) |
Jan 20, 2010 | 8.862 | 8.876 | 8.460 | 8.529 | 169,014 | -0.42(-4.72%) |
Jan 19, 2010 | 8.813 | 8.959 | 8.765 | 8.952 | 146,215 | +0.24(+2.79%) |
Jan 15, 2010 | 8.910 | 8.709 | 8.709 | 8.709 | 187,912 | -0.17(-1.88%) |
Jan 14, 2010 | 8.820 | 8.917 | 8.681 | 8.876 | 159,934 | +0.18(+2.07%) |
Jan 13, 2010 | 8.737 | 8.841 | 8.619 | 8.695 | 88,650 | -0.01(-0.08%) |
Jan 12, 2010 | 8.848 | 8.985 | 8.668 | 8.702 | 137,055 | -0.19(-2.18%) |
Jan 11, 2010 | 9.084 | 9.292 | 8.889 | 8.896 | 178,431 | -0.10(-1.16%) |
Jan 08, 2010 | 8.993 | 9.000 | 8.793 | 9.000 | 192,797 | +0.13(+1.49%) |
Jan 07, 2010 | 8.931 | 8.959 | 8.744 | 8.869 | 167,113 | -0.05(-0.54%) |
Jan 06, 2010 | 8.848 | 9.021 | 8.779 | 8.917 | 208,947 | +0.10(+1.10%) |
Jan 05, 2010 | 8.938 | 8.980 | 8.779 | 8.820 | 266,518 | -0.17(-1.85%) |