Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.02 | 10.03 | 9.927 | 9.965 | 410,005 | +0.02(+0.22%) |
Feb 25, 2011 | 9.841 | 9.966 | 9.827 | 9.943 | 904,553 | +0.13(+1.35%) |
Feb 24, 2011 | 9.790 | 9.873 | 9.734 | 9.810 | 121,847 | +0.00(+0.02%) |
Feb 23, 2011 | 9.941 | 9.963 | 9.780 | 9.808 | 1,091,092 | -0.15(-1.55%) |
Feb 22, 2011 | 10.03 | 10.05 | 9.938 | 9.963 | 801,112 | -0.20(-1.94%) |
Feb 18, 2011 | 10.06 | 10.16 | 10.06 | 10.16 | 97,180 | +0.12(+1.15%) |
Feb 17, 2011 | 9.996 | 10.06 | 9.953 | 10.04 | 94,001 | +0.06(+0.58%) |
Feb 16, 2011 | 9.927 | 10.01 | 9.924 | 9.987 | 322,456 | +0.08(+0.77%) |
Feb 15, 2011 | 9.885 | 9.929 | 9.808 | 9.910 | 1,170,825 | -0.01(-0.09%) |
Feb 14, 2011 | 9.883 | 9.929 | 9.883 | 9.919 | 169,980 | +0.02(+0.22%) |
Feb 11, 2011 | 9.747 | 9.900 | 9.747 | 9.898 | 90,337 | +0.11(+1.12%) |
Feb 10, 2011 | 9.768 | 9.796 | 9.757 | 9.788 | 105,993 | +0.05(+0.48%) |
Feb 09, 2011 | 9.779 | 9.779 | 9.716 | 9.741 | 421,632 | -0.01(-0.08%) |
Feb 08, 2011 | 9.768 | 9.768 | 9.706 | 9.749 | 845,535 | +0.02(+0.24%) |
Feb 07, 2011 | 9.652 | 9.738 | 9.652 | 9.726 | 887,202 | +0.13(+1.37%) |
Feb 04, 2011 | 9.557 | 9.600 | 9.541 | 9.594 | 254,536 | +0.04(+0.41%) |
Feb 03, 2011 | 9.471 | 9.561 | 9.457 | 9.555 | 223,760 | +0.07(+0.78%) |
Feb 02, 2011 | 9.483 | 9.499 | 9.477 | 9.482 | 80,519 | -0.06(-0.64%) |
Feb 01, 2011 | 9.457 | 9.561 | 9.457 | 9.543 | 260,349 | +0.12(+1.24%) |
Jan 31, 2011 | 9.418 | 9.453 | 9.369 | 9.425 | 249,829 | +0.03(+0.27%) |
Jan 28, 2011 | 9.560 | 9.563 | 9.377 | 9.400 | 142,671 | -0.16(-1.67%) |
Jan 27, 2011 | 9.536 | 9.607 | 9.536 | 9.560 | 353,443 | +0.04(+0.44%) |
Jan 26, 2011 | 9.555 | 9.555 | 9.475 | 9.518 | 275,884 | +0.03(+0.31%) |
Jan 25, 2011 | 9.411 | 9.488 | 9.411 | 9.488 | 529,723 | +0.04(+0.46%) |
Jan 24, 2011 | 9.452 | 9.486 | 9.439 | 9.444 | 338,771 | -0.01(-0.12%) |
Jan 21, 2011 | 9.457 | 9.540 | 9.452 | 9.455 | 106,684 | +0.08(+0.80%) |
Jan 20, 2011 | 9.380 | 9.383 | 9.328 | 9.380 | 90,228 | -0.02(-0.19%) |
Jan 19, 2011 | 9.494 | 9.505 | 9.375 | 9.398 | 238,163 | -0.08(-0.83%) |
Jan 18, 2011 | 9.411 | 9.480 | 9.411 | 9.477 | 668,129 | +0.04(+0.43%) |
Jan 14, 2011 | 9.396 | 9.444 | 9.394 | 9.437 | 164,275 | +0.02(+0.25%) |
Jan 13, 2011 | 9.396 | 9.414 | 9.388 | 9.413 | 425,290 | +0.02(+0.18%) |
Jan 12, 2011 | 9.386 | 9.424 | 9.357 | 9.396 | 481,782 | +0.05(+0.55%) |
Jan 11, 2011 | 9.274 | 9.360 | 9.274 | 9.344 | 1,237,096 | +0.12(+1.32%) |
Jan 10, 2011 | 9.136 | 9.230 | 9.125 | 9.222 | 386,597 | +0.05(+0.60%) |
Jan 07, 2011 | 9.211 | 9.213 | 9.120 | 9.167 | 507,659 | -0.04(-0.42%) |
Jan 06, 2011 | 9.275 | 9.275 | 9.183 | 9.206 | 551,724 | -0.06(-0.69%) |
Jan 05, 2011 | 9.244 | 9.277 | 9.217 | 9.271 | 703,273 | +0.00(+0.03%) |
Jan 04, 2011 | 9.361 | 9.361 | 9.245 | 9.267 | 725,024 | -0.07(-0.77%) |
Jan 03, 2011 | 9.296 | 9.363 | 9.245 | 9.339 | 351,371 | +0.13(+1.39%) |
Dec 31, 2010 | 9.260 | 9.269 | 9.203 | 9.211 | 186,909 | -0.08(-0.82%) |
Dec 30, 2010 | 9.316 | 9.316 | 9.275 | 9.288 | 147,404 | +0.00(+0.03%) |
Dec 29, 2010 | 9.313 | 9.316 | 9.277 | 9.285 | 563,191 | -0.01(-0.07%) |
Dec 28, 2010 | 9.306 | 9.306 | 9.256 | 9.291 | 789,811 | -0.00(-0.02%) |
Dec 27, 2010 | 9.266 | 9.313 | 9.231 | 9.292 | 184,914 | +0.01(+0.08%) |
Dec 23, 2010 | 9.297 | 9.313 | 9.272 | 9.285 | 143,202 | -0.03(-0.31%) |
Dec 22, 2010 | 9.341 | 9.341 | 9.280 | 9.313 | 111,595 | +0.02(+0.18%) |
Dec 21, 2010 | 9.353 | 9.353 | 9.289 | 9.297 | 452,107 | -0.04(-0.40%) |
Dec 20, 2010 | 9.353 | 9.382 | 9.305 | 9.334 | 315,677 | +0.02(+0.20%) |
Dec 17, 2010 | 9.203 | 9.325 | 9.198 | 9.315 | 101,420 | +0.11(+1.17%) |
Dec 16, 2010 | 9.107 | 9.207 | 9.079 | 9.207 | 230,574 | +0.10(+1.12%) |
Dec 15, 2010 | 9.117 | 9.166 | 9.087 | 9.106 | 317,872 | +0.00(+0.03%) |
Dec 14, 2010 | 9.017 | 9.132 | 9.017 | 9.103 | 257,061 | +0.10(+1.11%) |
Dec 13, 2010 | 9.051 | 9.051 | 8.993 | 9.003 | 142,874 | -0.01(-0.09%) |
Dec 10, 2010 | 8.886 | 9.014 | 8.886 | 9.011 | 2,295,958 | +0.18(+2.09%) |
Dec 09, 2010 | 8.828 | 8.829 | 8.795 | 8.826 | 66,525 | +0.06(+0.69%) |
Dec 08, 2010 | 8.753 | 8.779 | 8.720 | 8.765 | 62,526 | +0.02(+0.27%) |
Dec 07, 2010 | 8.831 | 8.831 | 8.742 | 8.742 | 292,896 | -0.01(-0.12%) |
Dec 06, 2010 | 8.768 | 8.771 | 8.745 | 8.753 | 235,962 | -0.03(-0.39%) |
Dec 03, 2010 | 8.670 | 8.790 | 8.670 | 8.787 | 153,669 | +0.07(+0.82%) |
Dec 02, 2010 | 8.645 | 8.725 | 8.645 | 8.715 | 111,383 | +0.06(+0.68%) |
Dec 01, 2010 | 8.564 | 8.667 | 8.564 | 8.657 | 213,476 | +0.19(+2.24%) |
Nov 30, 2010 | 8.459 | 8.504 | 8.420 | 8.467 | 370,985 | -0.07(-0.82%) |
Nov 29, 2010 | 8.509 | 8.553 | 8.432 | 8.537 | 81,103 | -0.03(-0.36%) |
Nov 26, 2010 | 8.595 | 8.613 | 8.559 | 8.568 | 29,257 | -0.06(-0.71%) |
Nov 24, 2010 | 8.557 | 8.629 | 8.629 | 8.629 | 106,642 | +0.13(+1.53%) |
Nov 23, 2010 | 8.493 | 8.509 | 8.457 | 8.500 | 126,684 | -0.10(-1.13%) |
Nov 22, 2010 | 8.551 | 8.611 | 8.510 | 8.596 | 249,727 | -0.00(-0.02%) |
Nov 19, 2010 | 8.581 | 8.613 | 8.570 | 8.598 | 124,751 | +0.00(+0.04%) |
Nov 18, 2010 | 8.575 | 8.625 | 8.550 | 8.595 | 156,395 | +0.09(+1.10%) |
Nov 17, 2010 | 8.475 | 8.531 | 8.470 | 8.501 | 84,904 | +0.03(+0.30%) |
Nov 16, 2010 | 8.559 | 8.573 | 8.446 | 8.476 | 434,791 | -0.15(-1.70%) |
Nov 15, 2010 | 8.662 | 8.667 | 8.623 | 8.623 | 58,008 | -0.05(-0.52%) |
Nov 12, 2010 | 8.736 | 8.743 | 8.640 | 8.668 | 112,177 | -0.11(-1.30%) |
Nov 11, 2010 | 8.715 | 8.796 | 8.692 | 8.782 | 63,671 | -0.01(-0.07%) |
Nov 10, 2010 | 8.736 | 8.789 | 8.662 | 8.789 | 99,244 | +0.06(+0.66%) |
Nov 09, 2010 | 8.731 | 8.789 | 8.701 | 8.731 | 325,359 | +0.02(+0.22%) |
Nov 08, 2010 | 8.725 | 8.740 | 8.684 | 8.712 | 324,898 | -0.05(-0.57%) |
Nov 05, 2010 | 8.711 | 8.764 | 8.675 | 8.762 | 245,292 | +0.09(+1.08%) |
Nov 04, 2010 | 8.592 | 8.670 | 8.592 | 8.668 | 333,998 | +0.14(+1.59%) |
Nov 03, 2010 | 8.509 | 8.539 | 8.475 | 8.532 | 214,538 | +0.03(+0.39%) |
Nov 02, 2010 | 8.492 | 8.515 | 8.471 | 8.500 | 519,426 | +0.07(+0.78%) |
Nov 01, 2010 | 8.496 | 8.537 | 8.390 | 8.434 | 904,580 | -0.03(-0.39%) |
Oct 29, 2010 | 8.560 | 8.560 | 8.459 | 8.467 | 211,908 | -0.12(-1.40%) |
Oct 28, 2010 | 8.612 | 8.692 | 8.553 | 8.587 | 340,960 | -0.00(-0.00%) |
Oct 27, 2010 | 8.526 | 8.598 | 8.496 | 8.587 | 1,264,143 | +0.02(+0.26%) |
Oct 25, 2010 | 8.543 | 8.636 | 8.543 | 8.565 | 169,776 | +0.06(+0.72%) |
Oct 22, 2010 | 8.478 | 8.517 | 8.478 | 8.504 | 521,577 | +0.04(+0.42%) |
Oct 21, 2010 | 8.431 | 8.526 | 8.415 | 8.468 | 796,018 | +0.06(+0.67%) |
Oct 20, 2010 | 8.375 | 8.464 | 8.375 | 8.412 | 154,149 | +0.05(+0.56%) |
Oct 19, 2010 | 8.485 | 8.485 | 8.326 | 8.365 | 1,071,822 | -0.17(-1.94%) |
Oct 18, 2010 | 8.442 | 8.548 | 8.442 | 8.531 | 304,523 | +0.09(+1.02%) |
Oct 15, 2010 | 8.481 | 8.503 | 8.404 | 8.445 | 283,828 | +0.03(+0.32%) |
Oct 14, 2010 | 8.485 | 8.485 | 8.373 | 8.418 | 315,165 | -0.04(-0.48%) |
Oct 13, 2010 | 8.465 | 8.485 | 8.421 | 8.459 | 731,578 | +0.03(+0.35%) |
Oct 12, 2010 | 8.415 | 8.446 | 8.346 | 8.429 | 755,210 | -0.01(-0.09%) |
Oct 11, 2010 | 8.448 | 8.456 | 8.425 | 8.437 | 1,237,298 | -0.01(-0.09%) |
Oct 08, 2010 | 8.445 | 8.467 | 8.428 | 8.445 | 189,696 | +0.01(+0.11%) |
Oct 07, 2010 | 8.528 | 8.528 | 8.406 | 8.435 | 428,808 | -0.07(-0.84%) |
Oct 06, 2010 | 8.509 | 8.534 | 8.479 | 8.507 | 242,112 | -0.02(-0.22%) |
Oct 05, 2010 | 8.403 | 8.534 | 8.403 | 8.526 | 337,050 | +0.20(+2.40%) |
Oct 04, 2010 | 8.403 | 8.447 | 8.301 | 8.326 | 554,334 | -0.11(-1.32%) |
Oct 01, 2010 | 8.437 | 8.476 | 8.385 | 8.437 | 635,891 | +0.02(+0.20%) |
Sep 30, 2010 | 8.460 | 8.493 | 8.384 | 8.420 | 2,445,890 | +0.00(+0.02%) |
Sep 29, 2010 | 8.393 | 8.451 | 8.364 | 8.418 | 445,151 | -0.01(-0.15%) |
Sep 28, 2010 | 8.318 | 8.437 | 8.253 | 8.431 | 323,638 | +0.13(+1.52%) |
Sep 27, 2010 | 8.385 | 8.385 | 8.281 | 8.304 | 626,600 | -0.07(-0.86%) |
Sep 24, 2010 | 8.278 | 8.376 | 8.276 | 8.376 | 1,515,118 | +0.19(+2.31%) |
Sep 23, 2010 | 8.204 | 8.282 | 8.173 | 8.187 | 412,701 | -0.07(-0.89%) |
Sep 22, 2010 | 8.273 | 8.325 | 8.224 | 8.260 | 329,531 | -0.02(-0.28%) |
Sep 21, 2010 | 8.303 | 8.337 | 8.275 | 8.284 | 553,547 | -0.03(-0.41%) |
Sep 20, 2010 | 8.204 | 8.326 | 8.192 | 8.318 | 2,086,238 | +0.12(+1.51%) |
Sep 17, 2010 | 8.195 | 8.253 | 8.167 | 8.195 | 438,343 | -0.01(-0.10%) |
Sep 15, 2010 | 8.071 | 8.215 | 8.065 | 8.203 | 317,673 | +0.10(+1.25%) |
Sep 14, 2010 | 8.012 | 8.135 | 7.984 | 8.101 | 237,492 | +0.06(+0.78%) |
Sep 13, 2010 | 8.009 | 8.074 | 8.009 | 8.039 | 243,514 | +0.08(+1.02%) |
Sep 10, 2010 | 7.898 | 7.973 | 7.875 | 7.957 | 163,837 | +0.07(+0.89%) |
Sep 09, 2010 | 7.870 | 7.911 | 7.859 | 7.887 | 699,653 | +0.09(+1.14%) |
Sep 08, 2010 | 7.820 | 7.851 | 7.792 | 7.798 | 443,571 | -0.01(-0.08%) |
Sep 07, 2010 | 7.871 | 7.871 | 7.804 | 7.804 | 128,744 | -0.10(-1.27%) |
Sep 03, 2010 | 7.854 | 7.906 | 7.839 | 7.904 | 285,127 | +0.12(+1.53%) |
Sep 02, 2010 | 7.687 | 7.785 | 7.676 | 7.785 | 335,066 | +0.10(+1.32%) |
Sep 01, 2010 | 7.581 | 7.702 | 7.581 | 7.684 | 359,524 | +0.20(+2.69%) |
Aug 31, 2010 | 7.482 | 7.551 | 7.460 | 7.482 | 4,479 | -0.08(-1.05%) |
Aug 30, 2010 | 7.656 | 7.660 | 7.562 | 7.562 | 662,134 | -0.13(-1.69%) |
Aug 27, 2010 | 7.692 | 7.693 | 7.507 | 7.692 | 1,503,529 | +0.10(+1.25%) |
Aug 26, 2010 | 7.631 | 7.656 | 7.543 | 7.596 | 2,753,485 | -0.02(-0.33%) |
Aug 25, 2010 | 7.470 | 7.648 | 7.453 | 7.621 | 3,421,175 | +0.08(+1.04%) |
Aug 24, 2010 | 7.713 | 7.713 | 7.524 | 7.543 | 1,313,301 | -0.35(-4.38%) |
Aug 23, 2010 | 7.953 | 8.026 | 7.882 | 7.889 | 1,222,049 | -0.05(-0.64%) |
Aug 20, 2010 | 7.981 | 7.981 | 7.843 | 7.939 | 348,345 | -0.07(-0.91%) |
Aug 19, 2010 | 8.156 | 8.162 | 7.989 | 8.012 | 623,983 | -0.19(-2.32%) |
Aug 18, 2010 | 8.154 | 8.264 | 8.121 | 8.203 | 286,081 | +0.03(+0.40%) |
Aug 17, 2010 | 8.060 | 8.192 | 8.032 | 8.170 | 426,152 | +0.17(+2.17%) |
Aug 16, 2010 | 7.985 | 8.034 | 7.939 | 7.996 | 385,415 | -0.04(-0.45%) |
Aug 13, 2010 | 8.032 | 8.087 | 8.032 | 8.032 | 338,228 | -0.06(-0.70%) |
Aug 12, 2010 | 7.989 | 8.128 | 7.985 | 8.089 | 1,236,249 | -0.04(-0.44%) |
Aug 11, 2010 | 8.196 | 8.225 | 8.121 | 8.124 | 410,941 | -0.21(-2.53%) |
Aug 10, 2010 | 8.296 | 8.384 | 8.259 | 8.335 | 409,860 | -0.05(-0.61%) |
Aug 09, 2010 | 8.393 | 8.400 | 8.320 | 8.387 | 498,450 | +0.02(+0.28%) |
Aug 06, 2010 | 8.364 | 8.365 | 8.242 | 8.364 | 210,878 | -0.03(-0.37%) |
Aug 05, 2010 | 8.382 | 8.418 | 8.356 | 8.395 | 66,884 | -0.03(-0.41%) |
Aug 04, 2010 | 8.342 | 8.439 | 8.328 | 8.429 | 254,552 | +0.11(+1.28%) |
Aug 03, 2010 | 8.322 | 8.376 | 8.270 | 8.323 | 144,390 | +0.03(+0.32%) |
Aug 02, 2010 | 8.296 | 8.345 | 8.248 | 8.296 | 595,461 | +0.11(+1.32%) |
Jul 30, 2010 | 8.189 | 8.212 | 8.017 | 8.189 | 898,936 | +0.06(+0.75%) |
Jul 29, 2010 | 8.232 | 8.251 | 8.082 | 8.128 | 657,041 | -0.05(-0.65%) |
Jul 28, 2010 | 8.295 | 8.342 | 8.181 | 8.181 | 142,368 | -0.13(-1.58%) |
Jul 27, 2010 | 8.457 | 8.457 | 8.279 | 8.312 | 198,015 | -0.10(-1.15%) |
Jul 26, 2010 | 8.326 | 8.434 | 8.326 | 8.409 | 285,108 | +0.07(+0.79%) |
Jul 23, 2010 | 8.217 | 8.343 | 8.189 | 8.343 | 257,579 | +0.08(+1.02%) |
Jul 22, 2010 | 8.212 | 8.339 | 8.212 | 8.259 | 724,622 | +0.13(+1.63%) |
Jul 21, 2010 | 8.435 | 8.435 | 8.117 | 8.126 | 459,044 | -0.27(-3.25%) |
Jul 20, 2010 | 8.265 | 8.404 | 8.218 | 8.399 | 2,441,788 | +0.01(+0.16%) |
Jul 19, 2010 | 8.439 | 8.439 | 8.351 | 8.385 | 532,481 | -0.00(-0.06%) |
Jul 16, 2010 | 8.390 | 8.614 | 8.381 | 8.390 | 198,841 | -0.27(-3.07%) |
Jul 15, 2010 | 8.690 | 8.690 | 8.570 | 8.656 | 346,655 | -0.00(-0.05%) |
Jul 14, 2010 | 8.528 | 8.673 | 8.528 | 8.661 | 140,839 | +0.03(+0.29%) |
Jul 13, 2010 | 8.593 | 8.654 | 8.535 | 8.636 | 524,680 | +0.15(+1.73%) |
Jul 12, 2010 | 8.500 | 8.527 | 8.461 | 8.489 | 851,038 | -0.04(-0.49%) |
Jul 09, 2010 | 8.531 | 8.531 | 8.465 | 8.531 | 114,692 | +0.03(+0.29%) |
Jul 08, 2010 | 8.585 | 8.585 | 8.435 | 8.506 | 447,525 | +0.03(+0.33%) |
Jul 07, 2010 | 8.321 | 8.485 | 8.275 | 8.478 | 4,578,861 | +0.19(+2.26%) |
Jul 06, 2010 | 8.320 | 8.430 | 8.259 | 8.290 | 639,968 | +0.01(+0.15%) |
Jul 02, 2010 | 8.278 | 8.326 | 8.245 | 8.278 | 507,665 | +0.02(+0.28%) |
Jul 01, 2010 | 8.328 | 8.348 | 8.081 | 8.254 | 792,236 | -0.09(-1.10%) |
Jun 30, 2010 | 8.385 | 8.480 | 8.345 | 8.346 | 422,709 | -0.06(-0.73%) |
Jun 29, 2010 | 8.496 | 8.546 | 8.368 | 8.408 | 2,284,874 | -0.19(-2.19%) |
Jun 25, 2010 | 8.596 | 8.608 | 8.496 | 8.596 | 437,127 | +0.09(+1.05%) |
Jun 24, 2010 | 8.600 | 8.600 | 8.507 | 8.507 | 177,839 | -0.11(-1.31%) |
Jun 23, 2010 | 8.689 | 8.689 | 8.562 | 8.620 | 449,784 | -0.08(-0.90%) |
Jun 22, 2010 | 8.842 | 8.925 | 8.698 | 8.698 | 156,978 | -0.15(-1.69%) |
Jun 21, 2010 | 8.946 | 8.951 | 8.807 | 8.847 | 156,082 | -0.02(-0.19%) |
Jun 18, 2010 | 8.864 | 8.893 | 8.811 | 8.864 | 412,644 | +0.01(+0.12%) |
Jun 17, 2010 | 8.843 | 8.915 | 8.773 | 8.853 | 294,771 | +0.01(+0.16%) |
Jun 16, 2010 | 8.734 | 8.863 | 8.682 | 8.839 | 271,683 | +0.06(+0.71%) |
Jun 15, 2010 | 8.600 | 8.786 | 8.600 | 8.776 | 816,796 | +0.13(+1.48%) |
Jun 14, 2010 | 8.685 | 8.731 | 8.637 | 8.648 | 107,429 | +0.02(+0.25%) |
Jun 11, 2010 | 8.476 | 8.626 | 8.476 | 8.626 | 201,637 | +0.10(+1.23%) |
Jun 10, 2010 | 8.451 | 8.526 | 8.445 | 8.521 | 251,845 | +0.17(+1.99%) |
Jun 09, 2010 | 8.445 | 8.476 | 8.334 | 8.355 | 572,156 | -0.00(-0.05%) |
Jun 08, 2010 | 8.356 | 8.374 | 8.256 | 8.359 | 1,855,413 | +0.01(+0.09%) |
Jun 07, 2010 | 8.484 | 8.487 | 8.351 | 8.351 | 405,457 | -0.12(-1.46%) |
Jun 04, 2010 | 8.475 | 8.662 | 8.447 | 8.475 | 844,831 | -0.32(-3.68%) |
Jun 03, 2010 | 8.793 | 8.812 | 8.737 | 8.798 | 767,682 | +0.08(+0.90%) |
Jun 02, 2010 | 8.610 | 8.731 | 8.513 | 8.720 | 303,141 | +0.20(+2.32%) |
Jun 01, 2010 | 8.662 | 8.679 | 8.521 | 8.522 | 996,101 | -0.12(-1.40%) |
May 28, 2010 | 8.643 | 8.746 | 8.629 | 8.643 | 196,121 | -0.09(-1.07%) |
May 27, 2010 | 8.685 | 8.737 | 8.584 | 8.737 | 354,507 | +0.26(+3.02%) |
May 26, 2010 | 8.526 | 8.667 | 8.481 | 8.481 | 316,048 | -0.06(-0.68%) |
May 25, 2010 | 8.443 | 8.539 | 8.306 | 8.539 | 1,132,749 | -0.05(-0.64%) |
May 24, 2010 | 8.493 | 8.698 | 8.493 | 8.593 | 427,259 | +0.02(+0.22%) |
May 21, 2010 | 8.450 | 8.653 | 8.398 | 8.575 | 972,072 | -0.01(-0.16%) |
May 20, 2010 | 8.623 | 8.695 | 8.585 | 8.588 | 583,098 | -0.33(-3.65%) |
May 19, 2010 | 8.957 | 8.993 | 8.840 | 8.914 | 447,577 | -0.10(-1.14%) |
May 18, 2010 | 9.184 | 9.192 | 8.998 | 9.017 | 1,588,357 | -0.08(-0.86%) |
May 17, 2010 | 9.084 | 9.123 | 8.946 | 9.095 | 508,138 | +0.03(+0.36%) |
May 14, 2010 | 9.062 | 9.168 | 9.000 | 9.062 | 767,906 | -0.15(-1.66%) |
May 13, 2010 | 9.248 | 9.306 | 9.207 | 9.215 | 408,561 | -0.05(-0.49%) |
May 12, 2010 | 9.150 | 9.262 | 9.106 | 9.261 | 491,993 | +0.16(+1.80%) |
May 11, 2010 | 9.125 | 9.177 | 9.096 | 9.096 | 446,751 | +0.03(+0.34%) |
May 10, 2010 | 9.015 | 9.078 | 9.001 | 9.065 | 594,489 | +0.33(+3.76%) |
May 07, 2010 | 8.807 | 8.887 | 8.598 | 8.737 | 1,718,752 | -0.26(-2.87%) |
May 06, 2010 | 8.995 | 9.532 | 0.0156 | 8.995 | 639 | -0.18(-1.91%) |
May 05, 2010 | 9.218 | 9.252 | 9.170 | 9.170 | 342,393 | -0.08(-0.91%) |
May 04, 2010 | 9.367 | 9.370 | 9.220 | 9.254 | 499,736 | -0.17(-1.82%) |
May 03, 2010 | 9.392 | 9.429 | 9.335 | 9.426 | 238,682 | +0.05(+0.55%) |
Apr 30, 2010 | 9.417 | 9.493 | 9.375 | 9.375 | 317,891 | -0.00(-0.02%) |
Apr 29, 2010 | 9.376 | 9.387 | 9.347 | 9.376 | 224,982 | +0.13(+1.40%) |
Apr 28, 2010 | 9.232 | 9.275 | 9.197 | 9.247 | 632,660 | +0.08(+0.82%) |
Apr 27, 2010 | 9.198 | 9.309 | 9.157 | 9.171 | 404,184 | -0.08(-0.84%) |
Apr 26, 2010 | 9.331 | 9.354 | 9.239 | 9.250 | 261,143 | -0.06(-0.65%) |
Apr 23, 2010 | 9.290 | 9.318 | 9.251 | 9.311 | 241,907 | +0.04(+0.47%) |
Apr 22, 2010 | 9.261 | 9.279 | 9.157 | 9.267 | 214,320 | -0.03(-0.37%) |
Apr 21, 2010 | 9.378 | 9.381 | 9.264 | 9.301 | 823,189 | -0.08(-0.80%) |
Apr 20, 2010 | 9.307 | 9.376 | 9.307 | 9.376 | 268,963 | +0.11(+1.15%) |
Apr 19, 2010 | 9.261 | 9.294 | 9.201 | 9.270 | 240,647 | -0.01(-0.08%) |
Apr 16, 2010 | 9.370 | 9.400 | 9.242 | 9.278 | 219,952 | -0.10(-1.03%) |
Apr 15, 2010 | 9.353 | 9.387 | 9.342 | 9.374 | 571,593 | +0.03(+0.31%) |
Apr 14, 2010 | 9.198 | 9.350 | 9.198 | 9.345 | 328,245 | +0.14(+1.49%) |
Apr 13, 2010 | 9.154 | 9.207 | 9.137 | 9.207 | 250,572 | +0.03(+0.37%) |
Apr 12, 2010 | 9.204 | 9.206 | 9.164 | 9.173 | 558,769 | +0.01(+0.12%) |
Apr 09, 2010 | 9.076 | 9.167 | 9.076 | 9.162 | 285,729 | +0.07(+0.79%) |
Apr 08, 2010 | 9.104 | 9.104 | 9.037 | 9.090 | 190,586 | -0.03(-0.29%) |
Apr 07, 2010 | 9.179 | 9.179 | 9.079 | 9.117 | 1,507,906 | -0.05(-0.58%) |
Apr 06, 2010 | 9.182 | 9.207 | 9.161 | 9.170 | 1,729,465 | -0.05(-0.59%) |
Apr 05, 2010 | 9.190 | 9.232 | 9.179 | 9.225 | 223,062 | +0.05(+0.51%) |
Apr 01, 2010 | 9.168 | 9.178 | 9.178 | 9.178 | 295,641 | +0.05(+0.57%) |
Mar 31, 2010 | 9.137 | 9.176 | 9.114 | 9.126 | 685,203 | -0.05(-0.54%) |
Mar 30, 2010 | 9.131 | 9.176 | 9.106 | 9.176 | 211,524 | +0.06(+0.62%) |
Mar 29, 2010 | 9.039 | 9.121 | 9.036 | 9.120 | 388,928 | +0.09(+0.95%) |
Mar 26, 2010 | 9.109 | 9.109 | 9.020 | 9.034 | 195,155 | -0.05(-0.58%) |
Mar 25, 2010 | 9.142 | 9.207 | 9.087 | 9.087 | 238,727 | -0.03(-0.29%) |
Mar 24, 2010 | 9.133 | 9.143 | 9.092 | 9.114 | 332,749 | -0.02(-0.19%) |
Mar 23, 2010 | 9.123 | 9.139 | 9.046 | 9.131 | 434,752 | +0.04(+0.39%) |
Mar 22, 2010 | 8.909 | 9.123 | 8.909 | 9.095 | 544,236 | +0.09(+1.01%) |
Mar 19, 2010 | 9.109 | 9.109 | 8.986 | 9.005 | 332,493 | -0.07(-0.74%) |
Mar 18, 2010 | 9.109 | 9.109 | 9.031 | 9.072 | 151,388 | +0.01(+0.09%) |
Mar 17, 2010 | 9.084 | 9.368 | 9.023 | 9.064 | 492,437 | +0.00(+0.00%) |
Mar 16, 2010 | 9.061 | 9.064 | 9.019 | 9.064 | 241,818 | +0.02(+0.22%) |
Mar 15, 2010 | 9.012 | 9.050 | 9.011 | 9.044 | 509,223 | +0.01(+0.16%) |
Mar 12, 2010 | 9.097 | 9.097 | 9.000 | 9.030 | 256,965 | -0.03(-0.36%) |
Mar 11, 2010 | 9.056 | 9.066 | 8.998 | 9.062 | 914,432 | -0.00(-0.03%) |
Mar 10, 2010 | 8.998 | 9.083 | 8.998 | 9.066 | 559,549 | +0.05(+0.54%) |
Mar 09, 2010 | 8.991 | 9.045 | 8.991 | 9.017 | 228,235 | -0.00(-0.05%) |
Mar 08, 2010 | 9.042 | 9.044 | 9.018 | 9.022 | 150,786 | -0.03(-0.31%) |
Mar 05, 2010 | 8.936 | 9.052 | 8.925 | 9.050 | 228,510 | +0.16(+1.77%) |
Mar 04, 2010 | 8.917 | 8.917 | 8.870 | 8.892 | 150,139 | -0.01(-0.09%) |
Mar 03, 2010 | 8.934 | 8.942 | 8.893 | 8.900 | 217,936 | -0.02(-0.18%) |
Mar 02, 2010 | 8.833 | 8.933 | 8.822 | 8.916 | 312,120 | +0.12(+1.35%) |