Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 7.370 | 7.418 | 7.321 | 7.395 | 347,334 | +0.03(+0.46%) |
Feb 25, 2011 | 7.237 | 7.366 | 7.219 | 7.361 | 524,136 | +0.12(+1.69%) |
Feb 24, 2011 | 7.225 | 7.309 | 7.175 | 7.239 | 577,614 | +0.13(+1.79%) |
Feb 23, 2011 | 7.087 | 7.196 | 7.010 | 7.112 | 1,203,587 | +0.09(+1.23%) |
Feb 22, 2011 | 6.817 | 7.048 | 6.779 | 7.026 | 804,512 | +0.29(+4.27%) |
Feb 18, 2011 | 6.715 | 6.740 | 6.637 | 6.738 | 530,230 | -0.06(-0.90%) |
Feb 17, 2011 | 6.851 | 6.876 | 6.772 | 6.799 | 500,126 | +0.04(+0.54%) |
Feb 16, 2011 | 6.815 | 6.917 | 6.701 | 6.763 | 515,114 | -0.06(-0.93%) |
Feb 15, 2011 | 6.740 | 6.838 | 6.704 | 6.826 | 292,797 | +0.08(+1.21%) |
Feb 14, 2011 | 6.688 | 6.819 | 6.688 | 6.745 | 747,387 | +0.02(+0.34%) |
Feb 11, 2011 | 6.633 | 6.736 | 6.572 | 6.722 | 1,078,887 | +0.27(+4.20%) |
Feb 10, 2011 | 6.615 | 6.649 | 6.451 | 6.451 | 1,097,168 | -0.23(-3.45%) |
Feb 09, 2011 | 6.562 | 6.770 | 6.447 | 6.681 | 1,237,848 | +0.17(+2.58%) |
Feb 08, 2011 | 6.704 | 6.747 | 6.497 | 6.513 | 1,986,175 | -0.18(-2.64%) |
Feb 07, 2011 | 6.568 | 6.699 | 6.537 | 6.690 | 1,056,218 | +0.09(+1.30%) |
Feb 04, 2011 | 6.749 | 6.781 | 6.587 | 6.604 | 1,609,276 | -0.20(-2.90%) |
Feb 03, 2011 | 6.858 | 6.985 | 6.799 | 6.801 | 1,516,522 | -0.18(-2.57%) |
Feb 02, 2011 | 7.071 | 7.087 | 6.847 | 6.980 | 830,726 | +0.01(+0.10%) |
Feb 01, 2011 | 6.996 | 7.051 | 6.899 | 6.974 | 887,110 | -0.10(-1.47%) |
Jan 31, 2011 | 7.173 | 7.244 | 7.039 | 7.078 | 602,527 | -0.15(-2.04%) |
Jan 28, 2011 | 6.980 | 7.316 | 6.974 | 7.225 | 1,114,943 | +0.11(+1.50%) |
Jan 27, 2011 | 7.044 | 7.173 | 6.952 | 7.119 | 1,041,181 | +0.08(+1.10%) |
Jan 26, 2011 | 7.312 | 7.314 | 7.003 | 7.042 | 1,075,148 | -0.32(-4.40%) |
Jan 25, 2011 | 7.246 | 7.474 | 7.110 | 7.366 | 832,971 | +0.21(+2.92%) |
Jan 24, 2011 | 7.237 | 7.239 | 7.126 | 7.157 | 574,708 | +0.01(+0.13%) |
Jan 21, 2011 | 6.960 | 7.148 | 6.928 | 7.148 | 876,739 | +0.14(+1.97%) |
Jan 20, 2011 | 7.160 | 7.184 | 6.891 | 7.010 | 1,259,851 | -0.27(-3.74%) |
Jan 19, 2011 | 7.160 | 7.284 | 7.144 | 7.282 | 447,195 | +0.15(+2.03%) |
Jan 18, 2011 | 7.112 | 7.203 | 6.985 | 7.137 | 709,730 | -0.11(-1.47%) |
Jan 14, 2011 | 7.470 | 7.491 | 7.232 | 7.244 | 268,902 | -0.14(-1.83%) |
Jan 13, 2011 | 7.171 | 7.452 | 7.144 | 7.379 | 758,556 | +0.17(+2.35%) |
Jan 12, 2011 | 7.223 | 7.318 | 7.157 | 7.209 | 457,707 | -0.15(-1.97%) |
Jan 11, 2011 | 7.402 | 7.420 | 7.203 | 7.355 | 547,907 | -0.13(-1.76%) |
Jan 10, 2011 | 7.429 | 7.519 | 7.332 | 7.486 | 443,914 | +0.12(+1.63%) |
Jan 07, 2011 | 7.194 | 7.432 | 7.053 | 7.366 | 1,010,659 | +0.12(+1.60%) |
Jan 06, 2011 | 7.180 | 7.294 | 7.095 | 7.250 | 667,492 | +0.09(+1.19%) |
Jan 05, 2011 | 7.416 | 7.461 | 7.096 | 7.164 | 1,382,448 | -0.50(-6.48%) |
Jan 04, 2011 | 7.631 | 7.724 | 7.516 | 7.661 | 660,975 | -0.01(-0.15%) |
Jan 03, 2011 | 7.568 | 7.858 | 7.516 | 7.672 | 795,896 | -0.14(-1.80%) |
Dec 31, 2010 | 7.674 | 7.953 | 7.659 | 7.813 | 747,034 | +0.24(+3.14%) |
Dec 30, 2010 | 7.516 | 7.613 | 7.410 | 7.575 | 442,053 | -0.01(-0.12%) |
Dec 29, 2010 | 7.259 | 7.668 | 7.189 | 7.584 | 1,035,092 | +0.35(+4.89%) |
Dec 28, 2010 | 7.584 | 7.584 | 7.152 | 7.230 | 1,459,631 | -0.45(-5.90%) |
Dec 27, 2010 | 7.441 | 7.695 | 7.322 | 7.683 | 341,434 | +0.24(+3.26%) |
Dec 23, 2010 | 7.547 | 7.547 | 7.382 | 7.441 | 327,363 | -0.09(-1.17%) |
Dec 22, 2010 | 7.602 | 7.625 | 7.473 | 7.529 | 658,739 | -0.22(-2.81%) |
Dec 21, 2010 | 7.584 | 7.747 | 7.445 | 7.747 | 955,655 | +0.15(+1.97%) |
Dec 20, 2010 | 7.738 | 7.856 | 7.484 | 7.597 | 1,789,680 | -0.01(-0.09%) |
Dec 17, 2010 | 7.305 | 7.740 | 7.298 | 7.604 | 2,321,754 | +0.38(+5.27%) |
Dec 16, 2010 | 7.098 | 7.225 | 6.994 | 7.223 | 1,991,167 | +0.14(+1.95%) |
Dec 15, 2010 | 7.359 | 7.384 | 6.971 | 7.085 | 4,179,186 | -0.28(-3.82%) |
Dec 14, 2010 | 7.434 | 7.570 | 7.194 | 7.366 | 1,469,460 | -0.55(-6.96%) |
Dec 13, 2010 | 7.817 | 8.060 | 7.688 | 7.917 | 732,977 | +0.06(+0.78%) |
Dec 10, 2010 | 7.883 | 8.019 | 7.842 | 7.856 | 786,402 | -0.13(-1.62%) |
Dec 09, 2010 | 7.951 | 8.112 | 7.742 | 7.985 | 761,043 | +0.10(+1.32%) |
Dec 08, 2010 | 7.990 | 8.007 | 7.586 | 7.881 | 1,465,888 | -0.22(-2.66%) |
Dec 07, 2010 | 8.257 | 8.303 | 7.838 | 8.096 | 1,575,305 | -0.56(-6.45%) |
Dec 06, 2010 | 8.473 | 8.661 | 8.425 | 8.654 | 336,848 | +0.34(+4.12%) |
Dec 03, 2010 | 8.693 | 8.696 | 8.298 | 8.312 | 772,653 | -0.19(-2.19%) |
Dec 02, 2010 | 8.609 | 8.749 | 8.482 | 8.498 | 560,598 | -0.09(-1.08%) |
Dec 01, 2010 | 8.786 | 8.913 | 8.588 | 8.591 | 956,841 | -0.60(-6.52%) |
Nov 30, 2010 | 9.405 | 9.423 | 9.112 | 9.189 | 1,422,618 | +0.15(+1.63%) |
Nov 29, 2010 | 8.963 | 9.062 | 8.836 | 9.042 | 341,398 | +0.23(+2.65%) |
Nov 26, 2010 | 8.740 | 8.829 | 8.693 | 8.808 | 429,941 | +0.33(+3.91%) |
Nov 24, 2010 | 8.772 | 8.477 | 8.477 | 8.477 | 511,357 | -0.48(-5.32%) |
Nov 23, 2010 | 9.008 | 9.078 | 8.897 | 8.953 | 508,345 | +0.15(+1.67%) |
Nov 22, 2010 | 8.933 | 8.984 | 8.631 | 8.806 | 770,114 | +0.11(+1.25%) |
Nov 19, 2010 | 8.577 | 8.697 | 8.527 | 8.697 | 575,652 | +0.15(+1.78%) |
Nov 18, 2010 | 8.475 | 8.554 | 8.257 | 8.545 | 783,113 | +0.09(+1.07%) |
Nov 17, 2010 | 8.516 | 8.752 | 8.392 | 8.455 | 257,222 | -0.14(-1.58%) |
Nov 16, 2010 | 8.280 | 8.620 | 8.067 | 8.591 | 533,237 | +0.17(+2.07%) |
Nov 15, 2010 | 8.545 | 8.504 | 8.020 | 8.416 | 1,600,637 | -0.13(-1.51%) |
Nov 12, 2010 | 8.636 | 8.781 | 8.545 | 8.545 | 895,567 | -0.15(-1.67%) |
Nov 11, 2010 | 8.718 | 8.754 | 8.640 | 8.690 | 733,855 | -0.00(-0.03%) |
Nov 10, 2010 | 8.699 | 8.774 | 8.337 | 8.693 | 3,580,067 | +0.03(+0.34%) |
Nov 09, 2010 | 9.291 | 9.291 | 8.663 | 8.663 | 795,270 | -0.62(-6.67%) |
Nov 08, 2010 | 9.323 | 9.409 | 9.110 | 9.282 | 237,458 | +0.10(+1.14%) |
Nov 05, 2010 | 9.264 | 9.384 | 9.164 | 9.178 | 562,441 | -0.47(-4.89%) |
Nov 04, 2010 | 9.507 | 9.697 | 9.486 | 9.650 | 386,979 | +0.20(+2.09%) |
Nov 03, 2010 | 10.27 | 10.43 | 9.298 | 9.452 | 1,504,864 | -0.58(-5.79%) |
Nov 02, 2010 | 9.892 | 10.08 | 9.892 | 10.03 | 305,444 | +0.36(+3.73%) |
Nov 01, 2010 | 9.999 | 9.999 | 9.622 | 9.672 | 560,011 | -0.11(-1.09%) |
Oct 29, 2010 | 9.611 | 9.804 | 9.586 | 9.779 | 273,616 | +0.27(+2.86%) |
Oct 28, 2010 | 9.561 | 9.629 | 9.450 | 9.507 | 405,380 | +0.05(+0.50%) |
Oct 27, 2010 | 9.579 | 9.722 | 9.455 | 9.459 | 502,490 | -0.73(-7.15%) |
Oct 25, 2010 | 10.31 | 10.35 | 10.15 | 10.19 | 340,596 | +0.11(+1.06%) |
Oct 22, 2010 | 9.822 | 10.10 | 9.811 | 10.08 | 326,940 | +0.17(+1.76%) |
Oct 21, 2010 | 10.18 | 10.25 | 9.901 | 9.906 | 341,901 | -0.34(-3.28%) |
Oct 20, 2010 | 10.09 | 10.36 | 10.05 | 10.24 | 1,008,225 | +0.04(+0.42%) |
Oct 19, 2010 | 9.867 | 10.30 | 9.858 | 10.20 | 580,087 | +0.16(+1.56%) |
Oct 18, 2010 | 10.05 | 10.10 | 9.935 | 10.04 | 470,433 | +0.25(+2.52%) |
Oct 15, 2010 | 9.876 | 9.992 | 9.672 | 9.795 | 659,290 | -0.38(-3.70%) |
Oct 14, 2010 | 10.69 | 10.81 | 10.14 | 10.17 | 1,032,900 | -0.47(-4.39%) |
Oct 13, 2010 | 10.40 | 10.64 | 10.32 | 10.64 | 507,446 | -0.04(-0.40%) |
Oct 12, 2010 | 11.07 | 11.17 | 10.68 | 10.68 | 373,235 | -0.34(-3.05%) |
Oct 11, 2010 | 10.95 | 11.04 | 10.92 | 11.02 | 160,046 | -0.01(-0.06%) |
Oct 08, 2010 | 11.02 | 11.38 | 11.01 | 11.02 | 329,850 | -0.13(-1.14%) |
Oct 07, 2010 | 11.32 | 11.36 | 11.15 | 11.15 | 248,359 | -0.28(-2.42%) |
Oct 06, 2010 | 11.23 | 11.61 | 11.21 | 11.43 | 349,097 | +0.41(+3.70%) |
Oct 05, 2010 | 11.16 | 11.19 | 10.92 | 11.02 | 257,570 | -0.19(-1.74%) |
Oct 04, 2010 | 11.15 | 11.22 | 11.08 | 11.21 | 543,264 | +0.10(+0.86%) |
Oct 01, 2010 | 11.12 | 11.28 | 10.99 | 11.12 | 193,112 | -0.20(-1.72%) |
Sep 30, 2010 | 11.26 | 11.31 | 10.85 | 11.31 | 468,356 | -0.01(-0.12%) |
Sep 29, 2010 | 11.52 | 11.54 | 11.25 | 11.33 | 541,421 | -0.13(-1.15%) |
Sep 28, 2010 | 11.26 | 11.55 | 11.24 | 11.46 | 570,254 | +0.24(+2.10%) |
Sep 27, 2010 | 10.99 | 11.28 | 10.99 | 11.22 | 664,436 | +0.53(+4.94%) |
Sep 24, 2010 | 10.81 | 10.86 | 10.69 | 10.70 | 261,353 | -0.44(-3.95%) |
Sep 23, 2010 | 11.31 | 11.31 | 10.93 | 11.14 | 1,614,020 | +0.11(+1.01%) |
Sep 22, 2010 | 11.04 | 11.19 | 10.81 | 11.02 | 670,662 | +0.28(+2.57%) |
Sep 21, 2010 | 10.45 | 10.87 | 10.21 | 10.75 | 824,504 | +0.40(+3.83%) |
Sep 20, 2010 | 10.33 | 10.40 | 10.17 | 10.35 | 520,705 | +0.20(+1.92%) |
Sep 17, 2010 | 10.16 | 10.30 | 10.06 | 10.16 | 435,413 | -0.16(-1.58%) |
Sep 15, 2010 | 10.47 | 10.62 | 10.25 | 10.32 | 293,631 | -0.48(-4.47%) |
Sep 14, 2010 | 10.57 | 10.81 | 10.55 | 10.80 | 300,937 | +0.33(+3.16%) |
Sep 13, 2010 | 10.15 | 10.57 | 10.15 | 10.47 | 600,790 | +0.14(+1.36%) |
Sep 10, 2010 | 10.29 | 10.44 | 10.17 | 10.33 | 595,574 | -0.17(-1.60%) |
Sep 09, 2010 | 10.80 | 10.83 | 10.44 | 10.50 | 440 | -0.69(-6.18%) |
Sep 08, 2010 | 11.26 | 11.30 | 11.02 | 11.19 | 881 | -0.30(-2.59%) |
Sep 07, 2010 | 11.27 | 11.51 | 11.19 | 11.49 | 262,905 | +0.71(+6.56%) |
Sep 03, 2010 | 10.47 | 10.85 | 10.47 | 10.78 | 708,297 | -0.45(-4.00%) |
Sep 02, 2010 | 11.33 | 11.38 | 11.07 | 11.23 | 467,192 | -0.39(-3.34%) |
Sep 01, 2010 | 12.02 | 12.03 | 11.32 | 11.62 | 1,108,474 | -0.85(-6.81%) |
Aug 31, 2010 | 12.39 | 12.50 | 12.14 | 12.46 | 574,805 | +0.47(+3.89%) |
Aug 30, 2010 | 11.67 | 12.06 | 11.52 | 12.00 | 430,439 | +0.64(+5.63%) |
Aug 27, 2010 | 11.36 | 12.42 | 11.32 | 11.36 | 1,310,970 | -1.13(-9.03%) |
Aug 26, 2010 | 12.19 | 12.50 | 12.10 | 12.48 | 826,991 | +0.34(+2.82%) |
Aug 25, 2010 | 12.61 | 12.83 | 12.02 | 12.14 | 1,327,268 | -0.09(-0.74%) |
Aug 24, 2010 | 12.01 | 12.36 | 11.87 | 12.23 | 592,284 | +0.58(+4.98%) |
Aug 23, 2010 | 11.54 | 11.69 | 11.40 | 11.65 | 372,362 | -0.02(-0.17%) |
Aug 20, 2010 | 11.82 | 11.95 | 11.60 | 11.67 | 489,424 | -0.06(-0.48%) |
Aug 19, 2010 | 11.25 | 11.86 | 11.21 | 11.73 | 334,961 | +0.54(+4.82%) |
Aug 18, 2010 | 11.33 | 11.55 | 11.17 | 11.19 | 306,806 | +0.12(+1.13%) |
Aug 17, 2010 | 11.32 | 11.32 | 10.99 | 11.06 | 313,716 | -0.22(-1.97%) |
Aug 16, 2010 | 11.12 | 11.31 | 11.05 | 11.29 | 536,535 | +0.80(+7.61%) |
Aug 13, 2010 | 10.26 | 10.52 | 10.26 | 10.49 | 260,974 | +0.41(+4.05%) |
Aug 12, 2010 | 10.28 | 10.39 | 10.04 | 10.08 | 217,849 | -0.09(-0.91%) |
Aug 11, 2010 | 9.881 | 10.20 | 9.881 | 10.17 | 438,142 | +0.41(+4.23%) |
Aug 10, 2010 | 9.815 | 10.09 | 9.634 | 9.761 | 265,869 | +0.03(+0.28%) |
Aug 09, 2010 | 9.713 | 9.788 | 9.700 | 9.733 | 50,267 | -0.10(-0.99%) |
Aug 06, 2010 | 9.831 | 9.879 | 9.650 | 9.831 | 189,673 | +0.33(+3.44%) |
Aug 05, 2010 | 9.607 | 9.643 | 9.468 | 9.505 | 118,676 | +0.12(+1.31%) |
Aug 04, 2010 | 9.675 | 9.675 | 9.382 | 9.382 | 109,681 | -0.24(-2.45%) |
Aug 03, 2010 | 9.575 | 9.702 | 9.529 | 9.618 | 147,576 | +0.14(+1.44%) |
Aug 02, 2010 | 9.604 | 9.616 | 9.452 | 9.482 | 208,391 | -0.42(-4.19%) |
Jul 30, 2010 | 9.897 | 9.915 | 9.709 | 9.897 | 224,115 | +0.44(+4.68%) |
Jul 29, 2010 | 9.198 | 9.466 | 9.137 | 9.455 | 311,158 | +0.00(+0.02%) |
Jul 28, 2010 | 9.328 | 9.511 | 9.266 | 9.452 | 261,869 | +0.06(+0.63%) |
Jul 27, 2010 | 9.414 | 9.525 | 9.366 | 9.393 | 145,838 | -0.28(-2.88%) |
Jul 26, 2010 | 9.668 | 9.720 | 9.492 | 9.672 | 181,837 | -0.05(-0.47%) |
Jul 23, 2010 | 10.02 | 10.06 | 9.684 | 9.718 | 366,850 | -0.34(-3.34%) |
Jul 22, 2010 | 10.25 | 10.25 | 10.03 | 10.05 | 193,871 | -0.37(-3.59%) |
Jul 21, 2010 | 9.913 | 10.50 | 9.913 | 10.43 | 261,415 | +0.53(+5.34%) |
Jul 20, 2010 | 9.997 | 10.07 | 9.853 | 9.899 | 187,680 | +0.05(+0.48%) |
Jul 19, 2010 | 9.997 | 10.04 | 9.793 | 9.852 | 282,713 | -0.21(-2.12%) |
Jul 16, 2010 | 10.06 | 10.15 | 9.883 | 10.06 | 177,710 | +0.14(+1.44%) |
Jul 15, 2010 | 9.727 | 9.985 | 9.727 | 9.922 | 281,729 | +0.33(+3.40%) |
Jul 14, 2010 | 9.446 | 9.668 | 9.328 | 9.595 | 178,054 | +0.29(+3.09%) |
Jul 13, 2010 | 9.468 | 9.473 | 9.262 | 9.307 | 311,731 | -0.26(-2.73%) |
Jul 12, 2010 | 9.600 | 9.770 | 9.514 | 9.568 | 199,691 | +0.01(+0.07%) |
Jul 09, 2010 | 9.561 | 9.672 | 9.561 | 9.561 | 130,692 | -0.20(-2.02%) |
Jul 08, 2010 | 9.763 | 9.849 | 9.686 | 9.759 | 124,007 | -0.19(-1.91%) |
Jul 07, 2010 | 10.28 | 10.30 | 9.928 | 9.949 | 286,694 | -0.38(-3.69%) |
Jul 06, 2010 | 10.10 | 10.36 | 10.07 | 10.33 | 274,745 | +0.24(+2.40%) |
Jul 02, 2010 | 10.09 | 10.30 | 10.03 | 10.09 | 349,940 | -0.26(-2.48%) |
Jul 01, 2010 | 10.35 | 10.67 | 10.31 | 10.34 | 299,482 | +0.05(+0.44%) |
Jun 30, 2010 | 10.18 | 10.31 | 10.00 | 10.30 | 438,102 | +0.22(+2.21%) |
Jun 29, 2010 | 9.840 | 10.09 | 9.813 | 10.08 | 188,875 | +0.63(+6.65%) |
Jun 25, 2010 | 9.448 | 9.525 | 9.201 | 9.448 | 108,852 | +0.12(+1.24%) |
Jun 24, 2010 | 9.568 | 9.611 | 9.262 | 9.332 | 150,962 | -0.18(-1.88%) |
Jun 23, 2010 | 9.334 | 9.582 | 9.334 | 9.511 | 275,111 | +0.19(+2.04%) |
Jun 22, 2010 | 9.012 | 9.321 | 9.008 | 9.321 | 182,124 | +0.29(+3.19%) |
Jun 21, 2010 | 8.765 | 9.076 | 8.740 | 9.033 | 124,034 | -0.07(-0.80%) |
Jun 18, 2010 | 9.105 | 9.212 | 9.069 | 9.105 | 199,383 | -0.05(-0.59%) |
Jun 17, 2010 | 8.978 | 9.262 | 8.965 | 9.160 | 192,270 | +0.24(+2.64%) |
Jun 16, 2010 | 8.958 | 8.980 | 8.754 | 8.924 | 83,775 | +0.15(+1.73%) |
Jun 15, 2010 | 8.947 | 8.981 | 8.677 | 8.772 | 63,496 | -0.15(-1.65%) |
Jun 14, 2010 | 8.779 | 8.926 | 8.722 | 8.919 | 102,546 | -0.15(-1.64%) |
Jun 11, 2010 | 8.997 | 9.151 | 8.895 | 9.068 | 132,764 | +0.36(+4.13%) |
Jun 10, 2010 | 9.033 | 9.033 | 8.670 | 8.709 | 113,380 | -0.55(-5.95%) |
Jun 09, 2010 | 9.114 | 9.294 | 9.008 | 9.260 | 106,158 | +0.00(+0.02%) |
Jun 08, 2010 | 9.232 | 9.398 | 9.229 | 9.257 | 64,210 | -0.15(-1.61%) |
Jun 07, 2010 | 9.117 | 9.409 | 9.071 | 9.409 | 190,714 | +0.20(+2.14%) |
Jun 04, 2010 | 9.212 | 9.223 | 8.893 | 9.212 | 316,176 | +0.73(+8.55%) |
Jun 03, 2010 | 8.479 | 8.668 | 8.436 | 8.486 | 152,303 | -0.21(-2.40%) |
Jun 02, 2010 | 9.012 | 9.022 | 8.684 | 8.695 | 83,563 | -0.27(-2.96%) |
Jun 01, 2010 | 9.126 | 9.126 | 8.811 | 8.960 | 76,777 | +0.09(+1.02%) |
May 28, 2010 | 8.870 | 8.883 | 8.665 | 8.870 | 124,629 | +0.24(+2.73%) |
May 27, 2010 | 8.867 | 8.917 | 8.634 | 8.634 | 259,607 | -0.69(-7.39%) |
May 26, 2010 | 9.323 | 9.353 | 9.071 | 9.323 | 269,965 | -0.09(-0.99%) |
May 25, 2010 | 9.729 | 9.815 | 9.405 | 9.416 | 268,744 | +0.13(+1.42%) |
May 24, 2010 | 9.511 | 9.518 | 9.233 | 9.285 | 190,228 | -0.12(-1.26%) |
May 21, 2010 | 9.720 | 9.774 | 9.230 | 9.403 | 326,406 | +0.05(+0.54%) |
May 20, 2010 | 9.183 | 9.430 | 9.124 | 9.353 | 279,423 | +0.56(+6.43%) |
May 19, 2010 | 8.665 | 8.949 | 8.636 | 8.788 | 138,796 | +0.10(+1.20%) |
May 18, 2010 | 8.445 | 8.722 | 8.445 | 8.684 | 440 | +0.45(+5.42%) |
May 17, 2010 | 8.316 | 8.550 | 8.225 | 8.237 | 136,212 | -0.12(-1.49%) |
May 14, 2010 | 8.362 | 8.503 | 8.137 | 8.362 | 182,358 | +0.44(+5.58%) |
May 13, 2010 | 7.922 | 7.993 | 7.668 | 7.919 | 234,799 | +0.19(+2.40%) |
May 12, 2010 | 7.901 | 7.926 | 7.733 | 7.733 | 112,119 | -0.23(-2.85%) |
May 11, 2010 | 7.933 | 8.026 | 7.849 | 7.960 | 156,254 | -0.04(-0.54%) |
May 10, 2010 | 8.005 | 8.094 | 7.960 | 8.003 | 206,971 | -0.57(-6.62%) |
May 07, 2010 | 8.677 | 9.298 | 8.525 | 8.570 | 631,894 | -0.43(-4.79%) |
May 06, 2010 | 8.747 | 9.144 | 6.577 | 9.001 | 367,220 | +0.84(+10.34%) |
May 05, 2010 | 8.196 | 8.341 | 8.024 | 8.157 | 269,048 | +0.14(+1.80%) |
May 04, 2010 | 7.869 | 8.028 | 7.831 | 8.013 | 238,107 | +0.43(+5.64%) |
May 03, 2010 | 7.509 | 7.597 | 7.479 | 7.585 | 148,396 | -0.03(-0.33%) |
Apr 30, 2010 | 7.382 | 7.620 | 7.382 | 7.611 | 120,299 | +0.27(+3.68%) |
Apr 29, 2010 | 7.296 | 7.370 | 7.207 | 7.341 | 133,263 | +0.10(+1.31%) |
Apr 28, 2010 | 7.359 | 7.382 | 7.205 | 7.246 | 149,701 | -0.21(-2.83%) |
Apr 27, 2010 | 7.296 | 7.527 | 7.287 | 7.457 | 173,618 | +0.34(+4.85%) |
Apr 26, 2010 | 7.214 | 7.242 | 7.078 | 7.112 | 73,069 | +0.01(+0.10%) |
Apr 23, 2010 | 7.178 | 7.178 | 7.071 | 7.105 | 184,434 | -0.09(-1.23%) |
Apr 22, 2010 | 7.316 | 7.357 | 7.178 | 7.194 | 179,897 | -0.08(-1.09%) |
Apr 21, 2010 | 7.180 | 7.296 | 7.175 | 7.273 | 110,730 | +0.18(+2.59%) |
Apr 20, 2010 | 7.062 | 7.089 | 7.030 | 7.089 | 20,909 | +0.09(+1.30%) |
Apr 19, 2010 | 7.067 | 7.096 | 6.987 | 6.999 | 131,953 | -0.07(-0.99%) |
Apr 16, 2010 | 6.940 | 7.080 | 6.910 | 7.069 | 570,801 | +0.15(+2.23%) |
Apr 15, 2010 | 6.806 | 6.971 | 6.792 | 6.915 | 323,337 | +0.04(+0.59%) |
Apr 14, 2010 | 7.035 | 7.062 | 6.874 | 6.874 | 371,273 | -0.18(-2.51%) |
Apr 13, 2010 | 7.080 | 7.094 | 6.999 | 7.051 | 264,876 | +0.07(+1.04%) |
Apr 12, 2010 | 6.906 | 6.989 | 6.891 | 6.978 | 163,807 | +0.13(+1.92%) |
Apr 09, 2010 | 6.772 | 6.856 | 6.729 | 6.847 | 153,379 | +0.04(+0.63%) |
Apr 08, 2010 | 6.849 | 6.903 | 6.738 | 6.804 | 224,600 | -0.00(-0.07%) |
Apr 07, 2010 | 6.520 | 6.836 | 6.479 | 6.808 | 493,327 | +0.27(+4.20%) |
Apr 06, 2010 | 6.597 | 6.597 | 6.491 | 6.534 | 180,664 | +0.02(+0.38%) |
Apr 05, 2010 | 6.631 | 6.651 | 6.488 | 6.509 | 219,671 | -0.35(-5.09%) |
Apr 01, 2010 | 6.826 | 6.858 | 6.858 | 6.858 | 709,042 | -0.06(-0.92%) |
Mar 31, 2010 | 6.858 | 6.926 | 6.804 | 6.921 | 187,384 | +0.14(+2.01%) |
Mar 30, 2010 | 6.699 | 6.790 | 6.635 | 6.785 | 228,520 | +0.07(+1.12%) |
Mar 29, 2010 | 6.765 | 6.765 | 6.650 | 6.711 | 223,295 | -0.10(-1.43%) |
Mar 26, 2010 | 6.690 | 6.813 | 6.688 | 6.808 | 102,401 | +0.07(+1.01%) |
Mar 25, 2010 | 6.826 | 6.862 | 6.645 | 6.740 | 253,143 | -0.14(-2.08%) |
Mar 24, 2010 | 7.019 | 7.105 | 6.813 | 6.883 | 268,536 | -0.40(-5.54%) |
Mar 23, 2010 | 7.323 | 7.364 | 7.278 | 7.287 | 184,778 | -0.16(-2.16%) |
Mar 22, 2010 | 7.432 | 7.457 | 7.418 | 7.448 | 44,416 | +0.04(+0.55%) |
Mar 19, 2010 | 7.323 | 7.475 | 7.309 | 7.407 | 22,946 | +0.02(+0.28%) |
Mar 18, 2010 | 7.454 | 7.459 | 7.353 | 7.386 | 753,785 | -0.07(-0.88%) |
Mar 17, 2010 | 7.432 | 7.461 | 7.373 | 7.452 | 51,436 | +0.08(+1.14%) |
Mar 16, 2010 | 7.216 | 7.370 | 7.216 | 7.368 | 84,573 | +0.16(+2.23%) |
Mar 15, 2010 | 7.209 | 7.209 | 7.207 | 7.207 | 35,042 | -0.01(-0.09%) |
Mar 12, 2010 | 7.055 | 7.246 | 7.055 | 7.214 | 60,462 | +0.14(+2.02%) |
Mar 11, 2010 | 6.985 | 7.132 | 6.946 | 7.071 | 69,228 | +0.06(+0.81%) |
Mar 10, 2010 | 6.983 | 7.019 | 6.908 | 7.014 | 40,981 | -0.05(-0.71%) |
Mar 09, 2010 | 7.087 | 7.092 | 6.946 | 7.064 | 88,207 | +0.01(+0.13%) |
Mar 08, 2010 | 7.076 | 7.089 | 7.048 | 7.055 | 48,111 | -0.10(-1.36%) |
Mar 05, 2010 | 7.302 | 7.318 | 7.130 | 7.153 | 143,012 | -0.30(-4.05%) |
Mar 04, 2010 | 7.355 | 7.507 | 7.314 | 7.454 | 108,124 | +0.10(+1.42%) |
Mar 03, 2010 | 7.361 | 7.370 | 7.287 | 7.350 | 24,988 | -0.07(-0.92%) |
Mar 02, 2010 | 7.341 | 7.420 | 7.287 | 7.418 | 49,324 | -0.04(-0.52%) |