Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.552 | 4.759 | 4.549 | 4.759 | 31,016 | +0.16(+3.55%) |
Mar 30, 2011 | 4.596 | 4.673 | 4.592 | 4.596 | 17,337 | -0.08(-1.70%) |
Mar 29, 2011 | 4.615 | 4.762 | 4.612 | 4.676 | 16,630 | +0.11(+2.31%) |
Mar 28, 2011 | 4.608 | 4.615 | 4.534 | 4.570 | 7,227 | +0.00(+0.06%) |
Mar 25, 2011 | 4.575 | 4.608 | 4.537 | 4.567 | 23,203 | -0.11(-2.31%) |
Mar 24, 2011 | 4.733 | 4.739 | 4.621 | 4.676 | 25,493 | -0.10(-2.00%) |
Mar 23, 2011 | 4.788 | 4.788 | 4.728 | 4.771 | 7,622 | +0.01(+0.18%) |
Mar 22, 2011 | 4.794 | 4.794 | 4.762 | 4.762 | 5,543 | -0.07(-1.49%) |
Mar 21, 2011 | 4.834 | 4.863 | 4.834 | 4.834 | 14,281 | +0.04(+0.84%) |
Mar 18, 2011 | 4.855 | 4.855 | 4.739 | 4.794 | 14,288 | -0.01(-0.30%) |
Mar 17, 2011 | 4.829 | 4.907 | 4.808 | 4.808 | 5,838 | -0.06(-1.24%) |
Mar 16, 2011 | 4.904 | 4.907 | 4.785 | 4.869 | 14,177 | -0.08(-1.52%) |
Mar 15, 2011 | 4.910 | 5.051 | 4.907 | 4.944 | 10,996 | -0.04(-0.81%) |
Mar 14, 2011 | 4.985 | 4.985 | 4.985 | 4.985 | 457 | +0.01(+0.23%) |
Mar 11, 2011 | 4.973 | 5.005 | 4.970 | 4.973 | 5,952 | -0.13(-2.49%) |
Mar 10, 2011 | 5.117 | 5.189 | 5.019 | 5.100 | 15,130 | -0.02(-0.39%) |
Mar 09, 2011 | 5.017 | 5.223 | 5.017 | 5.120 | 11,709 | +0.03(+0.68%) |
Mar 08, 2011 | 5.189 | 5.212 | 5.086 | 5.086 | 8,637 | -0.08(-1.55%) |
Mar 07, 2011 | 5.172 | 5.172 | 5.114 | 5.166 | 6,596 | -0.03(-0.50%) |
Mar 04, 2011 | 5.186 | 5.192 | 5.112 | 5.192 | 3,036 | +0.13(+2.55%) |
Mar 03, 2011 | 5.246 | 5.327 | 5.043 | 5.063 | 50,494 | -0.24(-4.49%) |
Mar 02, 2011 | 5.243 | 5.327 | 5.243 | 5.301 | 22,301 | +0.07(+1.43%) |
Mar 01, 2011 | 5.200 | 5.378 | 5.200 | 5.226 | 95,304 | +0.04(+0.77%) |
Feb 28, 2011 | 5.040 | 5.186 | 4.871 | 5.186 | 24,476 | +0.14(+2.84%) |
Feb 25, 2011 | 4.880 | 5.043 | 4.871 | 5.043 | 15,949 | +0.17(+3.53%) |
Feb 24, 2011 | 4.828 | 4.882 | 4.748 | 4.871 | 183,055 | +0.00(+0.00%) |
Feb 23, 2011 | 4.868 | 4.885 | 4.791 | 4.871 | 45,085 | +0.00(+0.00%) |
Feb 22, 2011 | 4.842 | 4.885 | 4.839 | 4.871 | 32,517 | +0.03(+0.59%) |
Feb 18, 2011 | 4.802 | 4.891 | 4.778 | 4.842 | 28,186 | +0.06(+1.20%) |
Feb 17, 2011 | 4.748 | 4.834 | 4.748 | 4.785 | 11,419 | +0.08(+1.77%) |
Feb 16, 2011 | 4.702 | 4.785 | 4.688 | 4.702 | 58,151 | +0.00(+0.06%) |
Feb 15, 2011 | 4.647 | 4.699 | 4.642 | 4.699 | 68,412 | +0.01(+0.31%) |
Feb 14, 2011 | 4.696 | 4.759 | 4.656 | 4.685 | 49,308 | +0.00(+0.00%) |
Feb 11, 2011 | 4.616 | 4.696 | 4.613 | 4.685 | 78,035 | +0.08(+1.69%) |
Feb 10, 2011 | 4.599 | 4.607 | 4.559 | 4.607 | 38,391 | +0.01(+0.18%) |
Feb 09, 2011 | 4.622 | 4.662 | 4.572 | 4.599 | 74,192 | -0.01(-0.12%) |
Feb 08, 2011 | 4.550 | 4.630 | 4.496 | 4.604 | 97,202 | +0.08(+1.77%) |
Feb 07, 2011 | 4.355 | 4.567 | 4.349 | 4.524 | 148,196 | +0.23(+5.27%) |
Feb 04, 2011 | 4.298 | 4.298 | 4.298 | 4.298 | 5,880 | +0.02(+0.39%) |
Feb 03, 2011 | 4.306 | 4.306 | 4.255 | 4.281 | 37,926 | +0.01(+0.15%) |
Feb 02, 2011 | 4.309 | 4.309 | 4.258 | 4.275 | 2,059 | -0.01(-0.27%) |
Feb 01, 2011 | 4.232 | 4.312 | 4.229 | 4.286 | 18,665 | -0.03(-0.73%) |
Jan 31, 2011 | 4.256 | 4.318 | 4.256 | 4.318 | 3,141 | +0.06(+1.41%) |
Jan 28, 2011 | 4.258 | 4.261 | 4.255 | 4.258 | 4,886 | -0.07(-1.52%) |
Jan 27, 2011 | 4.301 | 4.327 | 4.241 | 4.324 | 165,315 | +0.01(+0.27%) |
Jan 26, 2011 | 4.189 | 4.355 | 4.178 | 4.312 | 148,545 | +0.07(+1.76%) |
Jan 25, 2011 | 4.255 | 4.255 | 4.157 | 4.238 | 32,932 | -0.02(-0.40%) |
Jan 24, 2011 | 4.341 | 4.367 | 4.250 | 4.255 | 60,752 | -0.09(-1.98%) |
Jan 21, 2011 | 4.384 | 4.407 | 4.292 | 4.341 | 31,079 | -0.03(-0.66%) |
Jan 20, 2011 | 4.427 | 4.427 | 4.282 | 4.370 | 66,922 | -0.05(-1.23%) |
Jan 19, 2011 | 4.412 | 4.427 | 4.384 | 4.424 | 14,825 | +0.04(+0.92%) |
Jan 18, 2011 | 4.370 | 4.443 | 4.370 | 4.384 | 31,313 | +0.01(+0.33%) |
Jan 14, 2011 | 4.158 | 4.431 | 4.158 | 4.370 | 19,603 | +0.13(+3.04%) |
Jan 13, 2011 | 4.292 | 4.292 | 4.238 | 4.241 | 8,501 | -0.03(-0.73%) |
Jan 12, 2011 | 4.063 | 4.272 | 4.014 | 4.272 | 72,663 | +0.21(+5.22%) |
Jan 11, 2011 | 4.046 | 4.060 | 4.000 | 4.060 | 21,540 | +0.05(+1.21%) |
Jan 10, 2011 | 3.937 | 4.011 | 3.911 | 4.011 | 11,793 | +0.04(+1.08%) |
Jan 07, 2011 | 3.994 | 4.060 | 3.948 | 3.968 | 21,568 | -0.04(-0.93%) |
Jan 06, 2011 | 4.046 | 4.046 | 3.888 | 4.006 | 136,546 | -0.04(-1.06%) |
Jan 05, 2011 | 3.997 | 4.140 | 3.940 | 4.049 | 49,754 | -0.05(-1.19%) |
Jan 04, 2011 | 4.080 | 4.097 | 3.968 | 4.097 | 69,306 | +0.06(+1.49%) |
Jan 03, 2011 | 3.957 | 4.040 | 3.957 | 4.037 | 24,465 | +0.09(+2.26%) |
Dec 31, 2010 | 3.811 | 3.948 | 3.811 | 3.948 | 42,579 | +0.07(+1.69%) |
Dec 30, 2010 | 3.868 | 3.882 | 3.825 | 3.882 | 26,385 | +0.05(+1.42%) |
Dec 29, 2010 | 3.868 | 3.897 | 3.811 | 3.828 | 29,746 | -0.05(-1.28%) |
Dec 28, 2010 | 3.868 | 3.878 | 3.857 | 3.878 | 7,992 | -0.04(-0.93%) |
Dec 27, 2010 | 3.868 | 3.914 | 3.868 | 3.914 | 24,905 | +0.07(+1.94%) |
Dec 23, 2010 | 3.819 | 3.839 | 3.819 | 3.839 | 2,425 | +0.04(+1.06%) |
Dec 22, 2010 | 3.857 | 3.897 | 3.788 | 3.799 | 31,061 | -0.04(-1.04%) |
Dec 21, 2010 | 3.774 | 3.868 | 3.771 | 3.839 | 18,127 | +0.08(+2.06%) |
Dec 20, 2010 | 3.759 | 3.864 | 3.759 | 3.762 | 32,342 | -0.07(-1.94%) |
Dec 17, 2010 | 3.828 | 3.902 | 3.785 | 3.837 | 39,019 | -0.01(-0.22%) |
Dec 16, 2010 | 3.871 | 3.874 | 3.799 | 3.845 | 31,916 | -0.03(-0.74%) |
Dec 15, 2010 | 3.862 | 3.934 | 3.828 | 3.874 | 22,207 | +0.01(+0.30%) |
Dec 14, 2010 | 3.940 | 4.000 | 3.785 | 3.862 | 20,225 | -0.09(-2.32%) |
Dec 13, 2010 | 3.997 | 3.997 | 3.864 | 3.954 | 9,426 | -0.04(-0.93%) |
Dec 10, 2010 | 3.917 | 4.003 | 3.839 | 3.991 | 31,006 | +0.07(+1.67%) |
Dec 09, 2010 | 3.940 | 3.983 | 3.925 | 3.926 | 11,653 | -0.03(-0.86%) |
Dec 08, 2010 | 3.917 | 3.973 | 3.917 | 3.960 | 8,948 | +0.03(+0.65%) |
Dec 07, 2010 | 4.019 | 4.044 | 3.933 | 3.934 | 8,631 | -0.09(-2.12%) |
Dec 06, 2010 | 4.028 | 4.059 | 4.017 | 4.019 | 28,768 | +0.02(+0.43%) |
Dec 03, 2010 | 3.906 | 4.025 | 3.906 | 4.002 | 12,756 | +0.10(+2.55%) |
Dec 02, 2010 | 3.775 | 3.974 | 3.775 | 3.903 | 459,139 | +0.21(+5.61%) |
Dec 01, 2010 | 3.747 | 3.747 | 3.690 | 3.696 | 25,150 | +0.02(+0.46%) |
Nov 30, 2010 | 3.679 | 3.679 | 3.679 | 3.679 | 352 | +0.01(+0.23%) |
Nov 29, 2010 | 3.621 | 3.710 | 3.619 | 3.670 | 7,243 | -0.01(-0.15%) |
Nov 26, 2010 | 3.761 | 3.761 | 3.670 | 3.676 | 3,875 | +0.01(+0.31%) |
Nov 24, 2010 | 3.625 | 3.665 | 3.665 | 3.665 | 7,651 | +0.00(+0.00%) |
Nov 23, 2010 | 3.619 | 3.667 | 3.619 | 3.665 | 21,732 | +0.04(+1.10%) |
Nov 22, 2010 | 3.619 | 3.775 | 3.619 | 3.625 | 13,316 | +0.03(+0.71%) |
Nov 19, 2010 | 3.591 | 3.631 | 3.591 | 3.599 | 24,681 | +0.01(+0.40%) |
Nov 18, 2010 | 3.679 | 3.704 | 3.579 | 3.585 | 17,262 | -0.10(-2.77%) |
Nov 17, 2010 | 3.594 | 3.880 | 3.591 | 3.687 | 12,848 | -0.05(-1.44%) |
Nov 16, 2010 | 3.870 | 3.870 | 3.378 | 3.741 | 128,879 | -0.20(-5.18%) |
Nov 15, 2010 | 3.914 | 3.960 | 3.914 | 3.946 | 3,522 | +0.06(+1.46%) |
Nov 12, 2010 | 3.946 | 3.946 | 3.832 | 3.889 | 18,576 | -0.08(-2.00%) |
Nov 11, 2010 | 3.755 | 3.974 | 3.753 | 3.968 | 31,459 | +0.04(+0.94%) |
Nov 10, 2010 | 3.818 | 3.974 | 3.818 | 3.931 | 98,434 | -0.04(-1.07%) |
Nov 09, 2010 | 3.819 | 4.005 | 3.819 | 3.974 | 31,790 | +0.05(+1.30%) |
Nov 08, 2010 | 3.971 | 4.011 | 3.897 | 3.923 | 35,993 | -0.03(-0.65%) |
Nov 05, 2010 | 3.721 | 4.002 | 3.693 | 3.948 | 92,402 | +0.24(+6.59%) |
Nov 04, 2010 | 3.682 | 3.721 | 3.668 | 3.704 | 34,383 | +0.03(+0.77%) |
Nov 03, 2010 | 3.753 | 3.831 | 3.676 | 3.676 | 40,295 | -0.14(-3.57%) |
Nov 02, 2010 | 3.602 | 4.053 | 3.568 | 3.812 | 302,672 | +0.15(+4.11%) |
Nov 01, 2010 | 3.699 | 4.005 | 3.636 | 3.662 | 258,339 | +0.03(+0.78%) |
Oct 29, 2010 | 3.713 | 3.713 | 3.550 | 3.633 | 85,920 | -0.06(-1.69%) |
Oct 28, 2010 | 3.804 | 3.872 | 3.693 | 3.696 | 64,117 | -0.16(-4.26%) |
Oct 27, 2010 | 4.005 | 4.005 | 3.785 | 3.860 | 34,489 | -0.10(-2.58%) |
Oct 25, 2010 | 4.051 | 4.095 | 3.899 | 3.963 | 88,834 | -0.05(-1.34%) |
Oct 22, 2010 | 3.985 | 4.082 | 3.985 | 4.017 | 117,056 | -0.03(-0.77%) |
Oct 21, 2010 | 3.863 | 4.144 | 3.863 | 4.048 | 151,232 | +0.12(+2.96%) |
Oct 20, 2010 | 3.721 | 4.002 | 3.608 | 3.931 | 351,017 | +0.16(+4.21%) |
Oct 19, 2010 | 4.300 | 4.300 | 3.755 | 3.772 | 746,877 | -0.40(-9.65%) |
Oct 18, 2010 | 5.107 | 5.107 | 4.164 | 4.176 | 1,303,369 | -1.20(-22.37%) |
Oct 15, 2010 | 5.856 | 5.856 | 5.280 | 5.379 | 377,210 | -0.52(-8.85%) |
Oct 14, 2010 | 6.103 | 6.384 | 5.887 | 5.901 | 389,321 | -0.41(-6.56%) |
Oct 13, 2010 | 7.633 | 7.792 | 5.024 | 6.316 | 2,672,585 | -3.12(-33.04%) |
Oct 12, 2010 | 9.367 | 9.432 | 9.367 | 9.432 | 1,761 | +0.14(+1.47%) |
Oct 11, 2010 | 9.220 | 9.367 | 9.220 | 9.296 | 5,048 | -0.03(-0.37%) |
Oct 08, 2010 | 9.225 | 9.455 | 9.225 | 9.330 | 9,624 | +0.16(+1.76%) |
Oct 07, 2010 | 9.154 | 9.296 | 9.143 | 9.169 | 15,824 | +0.09(+0.94%) |
Oct 06, 2010 | 9.083 | 9.154 | 9.075 | 9.083 | 44,491 | +0.00(+0.01%) |
Oct 05, 2010 | 9.083 | 9.083 | 9.082 | 9.082 | 4,579 | +0.06(+0.62%) |
Oct 04, 2010 | 9.083 | 9.083 | 9.027 | 9.027 | 1,814 | +0.06(+0.65%) |
Oct 01, 2010 | 8.953 | 8.968 | 8.953 | 8.968 | 4,301 | -0.11(-1.27%) |
Sep 30, 2010 | 9.083 | 9.083 | 9.012 | 9.083 | 10,780 | +0.00(+0.00%) |
Sep 28, 2010 | 9.083 | 9.083 | 9.083 | 9.083 | 15,500 | +0.14(+1.62%) |
Sep 27, 2010 | 9.027 | 9.083 | 8.939 | 8.939 | 13,704 | -0.10(-1.10%) |
Sep 24, 2010 | 9.029 | 9.038 | 9.029 | 9.038 | 3,875 | +0.17(+1.89%) |
Sep 22, 2010 | 8.873 | 8.870 | 8.870 | 8.870 | 2,466 | -0.17(-1.85%) |
Sep 21, 2010 | 8.870 | 9.038 | 8.870 | 9.038 | 2,466 | +0.29(+3.34%) |
Sep 20, 2010 | 8.800 | 8.800 | 8.536 | 8.746 | 22,018 | +0.01(+0.06%) |
Sep 17, 2010 | 8.740 | 8.740 | 8.740 | 8.740 | 979 | -0.36(-3.93%) |
Sep 15, 2010 | 9.083 | 9.098 | 9.083 | 9.098 | 7,475 | +0.01(+0.16%) |
Sep 14, 2010 | 9.083 | 9.083 | 9.065 | 9.083 | 9,522 | +0.00(+0.00%) |
Sep 13, 2010 | 9.146 | 9.367 | 8.944 | 9.083 | 15,884 | -0.21(-2.29%) |
Sep 10, 2010 | 9.296 | 9.296 | 9.296 | 9.296 | 704 | +0.00(+0.00%) |
Sep 09, 2010 | 9.623 | 9.654 | 9.186 | 9.296 | 3,339 | -0.32(-3.31%) |
Sep 08, 2010 | 9.614 | 9.614 | 9.614 | 9.614 | 724 | -0.07(-0.76%) |
Sep 07, 2010 | 9.609 | 9.832 | 9.515 | 9.688 | 1,867 | +0.21(+2.27%) |
Sep 03, 2010 | 9.577 | 9.577 | 9.331 | 9.473 | 25,285 | -0.06(-0.62%) |
Sep 02, 2010 | 9.292 | 9.593 | 9.292 | 9.532 | 2,107 | +0.12(+1.23%) |
Sep 01, 2010 | 9.724 | 9.724 | 9.300 | 9.416 | 2,121 | +0.18(+1.96%) |
Aug 31, 2010 | 9.224 | 9.235 | 9.224 | 9.235 | 2,121 | -0.14(-1.48%) |
Aug 30, 2010 | 9.439 | 9.606 | 9.261 | 9.374 | 19,804 | -0.08(-0.90%) |
Aug 27, 2010 | 9.818 | 9.823 | 9.331 | 9.459 | 18,941 | -0.41(-4.15%) |
Aug 26, 2010 | 10.11 | 10.18 | 9.869 | 9.869 | 14,456 | -0.17(-1.69%) |
Aug 25, 2010 | 10.18 | 10.24 | 10.04 | 10.04 | 24,323 | -0.14(-1.39%) |
Aug 24, 2010 | 10.19 | 10.26 | 10.12 | 10.18 | 15,624 | -0.20(-1.96%) |
Aug 23, 2010 | 10.08 | 10.71 | 9.883 | 10.38 | 85,253 | +0.49(+4.91%) |
Aug 20, 2010 | 10.10 | 10.11 | 9.894 | 9.897 | 6,011 | +0.00(+0.00%) |
Aug 19, 2010 | 9.894 | 9.948 | 9.826 | 9.897 | 16,543 | -0.10(-0.96%) |
Aug 18, 2010 | 9.877 | 10.11 | 9.877 | 9.993 | 11,426 | +0.10(+0.97%) |
Aug 17, 2010 | 10.04 | 10.04 | 9.826 | 9.897 | 22,417 | +0.00(+0.00%) |
Aug 16, 2010 | 9.826 | 9.897 | 9.826 | 9.897 | 1,060 | +0.14(+1.45%) |
Aug 13, 2010 | 9.756 | 9.897 | 9.756 | 9.756 | 6,019 | -0.11(-1.14%) |
Aug 12, 2010 | 9.897 | 10.03 | 9.756 | 9.868 | 20,422 | +0.11(+1.15%) |
Aug 11, 2010 | 9.761 | 10.06 | 9.642 | 9.756 | 11,419 | -0.34(-3.37%) |
Aug 10, 2010 | 10.18 | 10.19 | 9.771 | 10.10 | 11,712 | +0.31(+3.19%) |
Aug 09, 2010 | 9.756 | 10.33 | 9.756 | 9.784 | 32,980 | +0.03(+0.29%) |
Aug 06, 2010 | 9.560 | 9.756 | 9.555 | 9.756 | 3,890 | +0.19(+1.98%) |
Aug 05, 2010 | 9.727 | 9.727 | 9.469 | 9.566 | 1,768 | +0.03(+0.36%) |
Aug 04, 2010 | 9.818 | 9.891 | 9.416 | 9.532 | 16,872 | -0.13(-1.32%) |
Aug 03, 2010 | 9.452 | 9.967 | 9.331 | 9.659 | 41,114 | +0.20(+2.09%) |
Aug 02, 2010 | 9.162 | 9.594 | 9.162 | 9.461 | 1,414 | +0.27(+2.92%) |
Jul 30, 2010 | 9.114 | 9.193 | 9.111 | 9.193 | 2,334 | +0.07(+0.81%) |
Jul 29, 2010 | 8.766 | 9.179 | 8.766 | 9.119 | 6,174 | +0.36(+4.13%) |
Jul 28, 2010 | 8.725 | 8.757 | 8.725 | 8.757 | 10,503 | -0.01(-0.10%) |
Jul 27, 2010 | 8.735 | 8.907 | 8.735 | 8.766 | 5,233 | +0.11(+1.31%) |
Jul 26, 2010 | 8.480 | 8.653 | 8.446 | 8.653 | 8,487 | +0.17(+2.00%) |
Jul 23, 2010 | 8.483 | 8.483 | 8.483 | 8.483 | 353 | +0.00(+0.00%) |
Jul 22, 2010 | 8.135 | 8.483 | 8.135 | 8.483 | 2,298 | +0.20(+2.46%) |
Jul 21, 2010 | 8.483 | 8.483 | 8.226 | 8.280 | 34,123 | -0.16(-1.94%) |
Jul 20, 2010 | 8.342 | 8.473 | 8.342 | 8.444 | 5,481 | -0.11(-1.29%) |
Jul 19, 2010 | 8.664 | 8.664 | 8.551 | 8.554 | 16,536 | -0.03(-0.33%) |
Jul 16, 2010 | 8.582 | 8.582 | 8.582 | 8.582 | 353 | -0.03(-0.39%) |
Jul 15, 2010 | 8.735 | 8.738 | 8.616 | 8.616 | 9,548 | +0.26(+3.15%) |
Jul 13, 2010 | 8.353 | 8.353 | 8.353 | 8.353 | 0 | -0.42(-4.77%) |
Jul 12, 2010 | 8.223 | 8.774 | 8.223 | 8.772 | 1,414 | -0.18(-1.96%) |
Jul 09, 2010 | 8.944 | 8.947 | 8.936 | 8.947 | 2,121 | +0.35(+4.04%) |
Jul 08, 2010 | 8.719 | 8.719 | 8.599 | 8.599 | 1,343 | +0.14(+1.71%) |
Jul 07, 2010 | 8.299 | 8.511 | 8.299 | 8.455 | 2,829 | +0.16(+1.87%) |
Jul 06, 2010 | 9.015 | 9.022 | 8.277 | 8.299 | 34,006 | -1.02(-10.93%) |
Jul 02, 2010 | 8.788 | 9.464 | 8.712 | 9.317 | 28,846 | +0.83(+9.83%) |
Jul 01, 2010 | 8.342 | 8.483 | 8.342 | 8.483 | 2,563 | -0.00(-0.00%) |
Jun 30, 2010 | 8.384 | 8.492 | 8.285 | 8.483 | 23,860 | +0.10(+1.18%) |
Jun 29, 2010 | 8.415 | 8.483 | 8.342 | 8.384 | 3,182 | -0.45(-5.12%) |
Jun 25, 2010 | 8.837 | 8.837 | 8.837 | 8.837 | 707 | +0.09(+1.00%) |
Jun 24, 2010 | 8.596 | 8.766 | 8.596 | 8.749 | 4,597 | +0.21(+2.43%) |
Jun 23, 2010 | 8.709 | 8.709 | 8.541 | 8.541 | 1,697 | -0.21(-2.36%) |
Jun 22, 2010 | 8.429 | 8.747 | 8.288 | 8.747 | 5,216 | +0.19(+2.20%) |
Jun 18, 2010 | 8.263 | 8.559 | 8.559 | 8.559 | 1,768 | -0.09(-1.01%) |
Jun 17, 2010 | 8.624 | 8.681 | 8.624 | 8.647 | 8,575 | -0.05(-0.52%) |
Jun 15, 2010 | 8.692 | 8.692 | 8.692 | 8.692 | 353 | -0.07(-0.84%) |
Jun 14, 2010 | 8.667 | 8.766 | 8.353 | 8.766 | 13,438 | +0.14(+1.64%) |
Jun 11, 2010 | 8.706 | 8.706 | 8.384 | 8.624 | 3,890 | +0.00(+0.00%) |
Jun 10, 2010 | 8.540 | 8.624 | 8.540 | 8.624 | 1,768 | +0.53(+6.57%) |
Jun 09, 2010 | 8.093 | 8.093 | 8.093 | 8.093 | 355 | -0.13(-1.56%) |
Jun 08, 2010 | 8.493 | 8.493 | 8.221 | 8.221 | 710 | -0.22(-2.55%) |
Jun 07, 2010 | 8.901 | 8.901 | 8.213 | 8.436 | 9,957 | -0.29(-3.32%) |
Jun 04, 2010 | 8.723 | 8.726 | 8.267 | 8.726 | 2,842 | +0.51(+6.25%) |
Jun 01, 2010 | 8.214 | 8.213 | 8.213 | 8.213 | 1,065 | -0.56(-6.40%) |
May 28, 2010 | 8.453 | 8.774 | 8.414 | 8.774 | 11,275 | +0.30(+3.55%) |
May 27, 2010 | 8.464 | 8.473 | 8.464 | 8.473 | 710 | +0.26(+3.22%) |
May 26, 2010 | 8.262 | 8.349 | 8.093 | 8.208 | 9,559 | -0.07(-0.82%) |
May 25, 2010 | 8.163 | 8.276 | 8.163 | 8.276 | 2,319 | -0.03(-0.34%) |
May 24, 2010 | 8.538 | 8.538 | 8.304 | 8.304 | 1,421 | -0.17(-1.99%) |
May 21, 2010 | 8.357 | 8.839 | 8.357 | 8.473 | 10,185 | +0.17(+2.03%) |
May 20, 2010 | 8.474 | 8.836 | 8.228 | 8.304 | 42,601 | -0.43(-4.87%) |
May 19, 2010 | 8.923 | 8.935 | 8.721 | 8.729 | 21,457 | -0.14(-1.52%) |
May 18, 2010 | 8.729 | 8.937 | 8.701 | 8.864 | 18,838 | +0.14(+1.58%) |
May 17, 2010 | 8.726 | 8.749 | 8.661 | 8.726 | 12,074 | +0.00(+0.00%) |
May 14, 2010 | 9.255 | 9.289 | 8.583 | 8.726 | 26,295 | -0.42(-4.62%) |
May 13, 2010 | 9.022 | 9.289 | 9.022 | 9.148 | 6,625 | +0.06(+0.62%) |
May 12, 2010 | 9.011 | 9.289 | 9.008 | 9.092 | 20,487 | -0.10(-1.13%) |
May 11, 2010 | 9.284 | 9.596 | 8.025 | 9.196 | 85,878 | +1.12(+13.83%) |
May 10, 2010 | 8.017 | 8.183 | 7.882 | 8.079 | 32,192 | +0.39(+5.03%) |
May 07, 2010 | 7.692 | 7.692 | 7.692 | 7.692 | 532 | -0.16(-2.06%) |
May 06, 2010 | 7.834 | 7.854 | 7.823 | 7.854 | 11,254 | +0.02(+0.25%) |
May 05, 2010 | 7.792 | 7.834 | 7.783 | 7.834 | 4,504 | -0.23(-2.79%) |
May 04, 2010 | 8.059 | 8.059 | 8.059 | 8.059 | 710 | +0.02(+0.27%) |
May 03, 2010 | 8.038 | 8.038 | 8.038 | 8.038 | 532 | +0.21(+2.68%) |
Apr 30, 2010 | 7.755 | 7.887 | 7.755 | 7.828 | 8,067 | +0.08(+0.98%) |
Apr 29, 2010 | 7.766 | 7.797 | 7.741 | 7.752 | 22,622 | +0.01(+0.15%) |
Apr 28, 2010 | 7.721 | 7.769 | 7.721 | 7.741 | 8,881 | +0.03(+0.36%) |
Apr 27, 2010 | 7.673 | 7.713 | 7.673 | 7.713 | 54,694 | +0.02(+0.29%) |
Apr 26, 2010 | 7.690 | 7.690 | 7.690 | 7.690 | 1,229 | -0.04(-0.47%) |
Apr 23, 2010 | 7.741 | 7.741 | 7.685 | 7.727 | 15,275 | -0.06(-0.72%) |
Apr 21, 2010 | 7.783 | 7.783 | 7.783 | 7.783 | 0 | +0.12(+1.54%) |
Apr 20, 2010 | 7.671 | 7.671 | 7.516 | 7.665 | 3,314 | +0.04(+0.48%) |
Apr 19, 2010 | 7.037 | 7.645 | 7.037 | 7.628 | 13,787 | +0.06(+0.74%) |
Apr 16, 2010 | 7.713 | 7.713 | 7.530 | 7.572 | 4,973 | +0.03(+0.41%) |
Apr 15, 2010 | 7.752 | 8.059 | 7.536 | 7.541 | 24,252 | -0.27(-3.49%) |
Apr 14, 2010 | 7.972 | 8.277 | 7.603 | 7.814 | 10,650 | -0.48(-5.74%) |
Apr 13, 2010 | 8.304 | 8.405 | 8.205 | 8.290 | 10,330 | +0.03(+0.34%) |
Apr 12, 2010 | 8.205 | 8.304 | 8.205 | 8.262 | 2,905 | +0.06(+0.72%) |
Apr 09, 2010 | 7.873 | 8.346 | 7.862 | 8.203 | 13,165 | +0.34(+4.29%) |
Apr 08, 2010 | 7.741 | 7.865 | 7.671 | 7.865 | 8,764 | +0.06(+0.83%) |
Apr 07, 2010 | 7.537 | 8.079 | 7.533 | 7.800 | 20,483 | +0.27(+3.55%) |
Apr 06, 2010 | 7.161 | 7.544 | 7.161 | 7.533 | 17,421 | +0.35(+4.94%) |
Apr 05, 2010 | 7.108 | 7.178 | 7.108 | 7.178 | 8,121 | +0.15(+2.12%) |