Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.02 | 10.04 | 9.994 | 10.04 | 136,631 | +0.07(+0.69%) |
Apr 28, 2011 | 9.935 | 9.984 | 9.935 | 9.970 | 193,531 | +0.05(+0.49%) |
Apr 27, 2011 | 9.928 | 9.963 | 9.908 | 9.921 | 203,470 | -0.01(-0.07%) |
Apr 26, 2011 | 9.873 | 9.963 | 9.873 | 9.928 | 146,165 | +0.07(+0.67%) |
Apr 25, 2011 | 9.835 | 9.871 | 9.807 | 9.863 | 85,378 | +0.02(+0.21%) |
Apr 21, 2011 | 9.811 | 9.859 | 9.807 | 9.842 | 45,139 | +0.05(+0.53%) |
Apr 20, 2011 | 9.686 | 9.866 | 9.686 | 9.790 | 62,255 | +0.17(+1.76%) |
Apr 19, 2011 | 9.607 | 9.641 | 9.603 | 9.621 | 75,124 | +0.05(+0.51%) |
Apr 18, 2011 | 9.627 | 9.627 | 9.468 | 9.572 | 78,542 | -0.13(-1.32%) |
Apr 15, 2011 | 9.624 | 9.735 | 9.624 | 9.700 | 102,786 | +0.02(+0.23%) |
Apr 14, 2011 | 9.676 | 9.693 | 9.583 | 9.678 | 64,352 | -0.04(-0.37%) |
Apr 13, 2011 | 9.735 | 9.740 | 9.648 | 9.714 | 61,660 | +0.00(+0.04%) |
Apr 12, 2011 | 9.776 | 9.776 | 9.666 | 9.710 | 80,430 | -0.08(-0.78%) |
Apr 11, 2011 | 9.828 | 9.866 | 9.769 | 9.787 | 47,328 | -0.08(-0.81%) |
Apr 08, 2011 | 9.949 | 9.956 | 9.835 | 9.866 | 51,912 | -0.05(-0.55%) |
Apr 07, 2011 | 9.946 | 9.994 | 9.911 | 9.921 | 59,850 | -0.02(-0.21%) |
Apr 06, 2011 | 9.973 | 10.03 | 9.935 | 9.942 | 63,979 | +0.00(+0.03%) |
Apr 05, 2011 | 9.876 | 9.953 | 9.852 | 9.939 | 69,115 | +0.06(+0.60%) |
Apr 04, 2011 | 9.863 | 9.914 | 9.863 | 9.880 | 46,831 | +0.02(+0.18%) |
Apr 01, 2011 | 9.838 | 9.914 | 9.821 | 9.863 | 129,237 | +0.06(+0.64%) |
Mar 31, 2011 | 9.783 | 9.800 | 9.759 | 9.800 | 97,399 | +0.03(+0.32%) |
Mar 30, 2011 | 9.731 | 9.783 | 9.617 | 9.769 | 99,958 | +0.09(+0.93%) |
Mar 29, 2011 | 9.614 | 9.679 | 9.589 | 9.679 | 49,893 | +0.03(+0.32%) |
Mar 28, 2011 | 9.555 | 9.691 | 9.555 | 9.648 | 77,877 | -0.03(-0.32%) |
Mar 25, 2011 | 9.627 | 9.707 | 9.627 | 9.679 | 53,823 | +0.06(+0.62%) |
Mar 24, 2011 | 9.589 | 9.631 | 9.574 | 9.620 | 51,328 | +0.07(+0.75%) |
Mar 23, 2011 | 9.475 | 9.563 | 9.448 | 9.548 | 81,254 | +0.03(+0.33%) |
Mar 22, 2011 | 9.500 | 9.527 | 9.483 | 9.517 | 72,880 | +0.02(+0.22%) |
Mar 21, 2011 | 9.531 | 9.531 | 9.461 | 9.496 | 38,737 | +0.13(+1.44%) |
Mar 18, 2011 | 9.372 | 9.444 | 9.340 | 9.361 | 65,841 | +0.08(+0.82%) |
Mar 17, 2011 | 9.261 | 9.365 | 9.261 | 9.285 | 86,907 | +0.03(+0.37%) |
Mar 16, 2011 | 9.461 | 9.461 | 9.212 | 9.251 | 64,893 | -0.21(-2.23%) |
Mar 15, 2011 | 9.390 | 9.596 | 9.354 | 9.461 | 64,560 | -0.13(-1.41%) |
Mar 14, 2011 | 9.510 | 9.596 | 9.465 | 9.596 | 137,857 | -0.01(-0.11%) |
Mar 11, 2011 | 9.569 | 9.610 | 9.506 | 9.607 | 185,544 | -0.00(-0.04%) |
Mar 10, 2011 | 9.679 | 9.679 | 9.596 | 9.610 | 95,424 | -0.17(-1.77%) |
Mar 09, 2011 | 9.714 | 9.793 | 9.714 | 9.783 | 91,803 | +0.02(+0.21%) |
Mar 08, 2011 | 9.807 | 9.904 | 9.752 | 9.763 | 187,282 | -0.04(-0.45%) |
Mar 07, 2011 | 9.832 | 9.843 | 9.762 | 9.807 | 185,504 | -0.03(-0.28%) |
Mar 04, 2011 | 9.811 | 9.835 | 9.757 | 9.835 | 69,626 | -0.02(-0.18%) |
Mar 03, 2011 | 9.783 | 9.876 | 9.783 | 9.852 | 128,684 | +0.07(+0.71%) |
Mar 02, 2011 | 9.710 | 9.807 | 9.700 | 9.783 | 125,480 | +0.05(+0.53%) |
Mar 01, 2011 | 9.807 | 9.821 | 9.714 | 9.731 | 123,219 | -0.08(-0.78%) |
Feb 28, 2011 | 9.804 | 9.837 | 9.776 | 9.807 | 163,327 | +0.01(+0.07%) |
Feb 25, 2011 | 9.755 | 9.811 | 9.755 | 9.800 | 72,750 | +0.08(+0.82%) |
Feb 24, 2011 | 9.773 | 9.825 | 9.662 | 9.721 | 86,740 | -0.10(-1.02%) |
Feb 23, 2011 | 9.873 | 9.882 | 9.752 | 9.821 | 214,606 | -0.07(-0.70%) |
Feb 22, 2011 | 9.966 | 9.966 | 9.849 | 9.890 | 271,168 | -0.13(-1.31%) |
Feb 18, 2011 | 9.977 | 10.04 | 9.977 | 10.02 | 131,408 | +0.02(+0.24%) |
Feb 17, 2011 | 9.908 | 10.01 | 9.901 | 9.997 | 218,348 | +0.05(+0.52%) |
Feb 16, 2011 | 9.887 | 9.946 | 9.863 | 9.946 | 220,696 | +0.10(+1.02%) |
Feb 15, 2011 | 9.800 | 9.845 | 9.778 | 9.845 | 200,194 | +0.00(+0.04%) |
Feb 14, 2011 | 9.748 | 9.842 | 9.748 | 9.842 | 217,660 | +0.07(+0.67%) |
Feb 11, 2011 | 9.648 | 9.790 | 9.648 | 9.776 | 183,133 | +0.10(+1.04%) |
Feb 10, 2011 | 9.669 | 9.686 | 9.624 | 9.676 | 134,554 | -0.05(-0.53%) |
Feb 09, 2011 | 9.697 | 9.731 | 9.676 | 9.728 | 224,131 | -0.02(-0.21%) |
Feb 08, 2011 | 9.686 | 9.748 | 9.617 | 9.748 | 111,169 | +0.04(+0.39%) |
Feb 07, 2011 | 9.589 | 9.731 | 9.589 | 9.710 | 192,643 | +0.10(+1.08%) |
Feb 04, 2011 | 9.562 | 9.607 | 9.544 | 9.607 | 167,445 | +0.05(+0.51%) |
Feb 03, 2011 | 9.500 | 9.562 | 9.461 | 9.558 | 116,883 | +0.03(+0.29%) |
Feb 02, 2011 | 9.458 | 9.551 | 9.458 | 9.531 | 147,660 | +0.04(+0.44%) |
Feb 01, 2011 | 9.327 | 9.489 | 9.327 | 9.489 | 191,221 | +0.16(+1.70%) |
Jan 31, 2011 | 9.323 | 9.375 | 9.292 | 9.330 | 268,592 | -0.01(-0.07%) |
Jan 28, 2011 | 9.555 | 9.555 | 9.306 | 9.337 | 203,710 | -0.19(-1.96%) |
Jan 27, 2011 | 9.451 | 9.531 | 9.444 | 9.524 | 84,377 | +0.07(+0.69%) |
Jan 26, 2011 | 9.423 | 9.482 | 9.417 | 9.458 | 234,411 | +0.07(+0.77%) |
Jan 25, 2011 | 9.320 | 9.385 | 9.295 | 9.385 | 237,332 | +0.07(+0.71%) |
Jan 24, 2011 | 9.233 | 9.339 | 9.233 | 9.320 | 66,605 | +0.05(+0.56%) |
Jan 21, 2011 | 9.302 | 9.358 | 9.251 | 9.268 | 84,155 | -0.01(-0.07%) |
Jan 20, 2011 | 9.299 | 9.299 | 9.206 | 9.275 | 99,998 | -0.04(-0.45%) |
Jan 19, 2011 | 9.392 | 9.423 | 9.299 | 9.316 | 128,713 | -0.09(-0.96%) |
Jan 18, 2011 | 9.382 | 9.406 | 9.375 | 9.406 | 121,654 | +0.00(+0.00%) |
Jan 14, 2011 | 9.340 | 9.406 | 9.302 | 9.406 | 115,845 | +0.03(+0.30%) |
Jan 13, 2011 | 9.368 | 9.399 | 9.340 | 9.378 | 99,833 | +0.03(+0.30%) |
Jan 12, 2011 | 9.295 | 9.375 | 9.295 | 9.351 | 70,046 | +0.10(+1.12%) |
Jan 11, 2011 | 9.206 | 9.261 | 9.199 | 9.247 | 118,702 | +0.05(+0.53%) |
Jan 10, 2011 | 9.164 | 9.209 | 9.143 | 9.199 | 163,712 | -0.02(-0.23%) |
Jan 07, 2011 | 9.268 | 9.276 | 9.188 | 9.219 | 221,318 | -0.04(-0.41%) |
Jan 06, 2011 | 9.271 | 9.271 | 9.237 | 9.257 | 75,980 | -0.02(-0.26%) |
Jan 05, 2011 | 9.271 | 9.295 | 9.240 | 9.282 | 129,890 | -0.02(-0.26%) |
Jan 04, 2011 | 9.351 | 9.351 | 9.268 | 9.306 | 86,271 | -0.05(-0.52%) |
Jan 03, 2011 | 9.302 | 9.365 | 9.237 | 9.354 | 92,723 | +0.08(+0.86%) |
Dec 31, 2010 | 9.230 | 9.282 | 9.228 | 9.275 | 79,519 | +0.01(+0.07%) |
Dec 30, 2010 | 9.233 | 9.285 | 9.216 | 9.268 | 182,491 | +0.03(+0.34%) |
Dec 29, 2010 | 9.230 | 9.292 | 9.199 | 9.237 | 238,960 | -0.01(-0.11%) |
Dec 28, 2010 | 9.219 | 9.247 | 9.206 | 9.247 | 153,186 | +0.01(+0.15%) |
Dec 27, 2010 | 9.199 | 9.257 | 9.157 | 9.233 | 125,257 | -0.00(-0.04%) |
Dec 23, 2010 | 9.240 | 9.299 | 9.219 | 9.237 | 117,059 | -0.05(-0.52%) |
Dec 22, 2010 | 9.188 | 9.289 | 9.185 | 9.285 | 144,424 | +0.07(+0.79%) |
Dec 21, 2010 | 9.136 | 9.212 | 9.126 | 9.212 | 179,356 | +0.09(+0.99%) |
Dec 20, 2010 | 9.026 | 9.123 | 9.015 | 9.123 | 285,861 | +0.10(+1.15%) |
Dec 17, 2010 | 8.991 | 9.130 | 8.991 | 9.019 | 301,557 | +0.01(+0.12%) |
Dec 16, 2010 | 8.957 | 9.012 | 8.957 | 9.008 | 83,432 | +0.05(+0.58%) |
Dec 15, 2010 | 9.043 | 9.071 | 8.957 | 8.957 | 309,252 | -0.14(-1.56%) |
Dec 14, 2010 | 9.164 | 9.195 | 9.083 | 9.098 | 133,282 | -0.10(-1.05%) |
Dec 13, 2010 | 9.237 | 9.244 | 9.195 | 9.195 | 71,645 | -0.02(-0.26%) |
Dec 10, 2010 | 9.181 | 9.223 | 9.154 | 9.219 | 228,249 | +0.06(+0.68%) |
Dec 09, 2010 | 9.154 | 9.164 | 9.112 | 9.157 | 184,477 | +0.03(+0.38%) |
Dec 08, 2010 | 9.095 | 9.126 | 9.029 | 9.123 | 137,756 | +0.05(+0.57%) |
Dec 07, 2010 | 9.067 | 9.126 | 9.060 | 9.071 | 177,632 | +0.04(+0.42%) |
Dec 06, 2010 | 8.988 | 9.046 | 8.988 | 9.033 | 75,757 | -0.01(-0.11%) |
Dec 03, 2010 | 8.964 | 9.043 | 8.946 | 9.043 | 83,917 | +0.06(+0.65%) |
Dec 02, 2010 | 8.829 | 8.988 | 8.829 | 8.984 | 110,701 | +0.14(+1.56%) |
Dec 01, 2010 | 8.773 | 8.853 | 8.773 | 8.846 | 190,717 | +0.17(+1.91%) |
Nov 30, 2010 | 8.573 | 8.706 | 8.573 | 8.680 | 84,380 | -0.02(-0.24%) |
Nov 29, 2010 | 8.690 | 8.721 | 8.562 | 8.701 | 259,552 | -0.04(-0.47%) |
Nov 26, 2010 | 8.701 | 8.758 | 8.673 | 8.742 | 21,499 | -0.06(-0.63%) |
Nov 24, 2010 | 8.656 | 8.798 | 8.798 | 8.798 | 148,790 | +0.17(+1.92%) |
Nov 23, 2010 | 8.690 | 8.690 | 8.584 | 8.632 | 116,261 | -0.09(-1.03%) |
Nov 22, 2010 | 8.697 | 8.749 | 8.663 | 8.721 | 85,780 | -0.01(-0.12%) |
Nov 19, 2010 | 8.718 | 8.732 | 8.628 | 8.732 | 196,090 | +0.00(+0.04%) |
Nov 18, 2010 | 8.683 | 8.839 | 8.604 | 8.728 | 189,032 | +0.12(+1.45%) |
Nov 17, 2010 | 8.538 | 8.611 | 8.524 | 8.604 | 144,467 | +0.03(+0.36%) |
Nov 16, 2010 | 8.680 | 8.680 | 8.517 | 8.573 | 310,611 | -0.13(-1.51%) |
Nov 15, 2010 | 8.732 | 8.801 | 8.698 | 8.704 | 200,431 | +0.00(+0.00%) |
Nov 12, 2010 | 8.759 | 8.784 | 8.676 | 8.704 | 298,168 | -0.10(-1.14%) |
Nov 11, 2010 | 8.749 | 8.846 | 8.749 | 8.804 | 113,699 | -0.04(-0.47%) |
Nov 10, 2010 | 8.815 | 8.849 | 8.758 | 8.846 | 209,482 | +0.02(+0.20%) |
Nov 09, 2010 | 8.901 | 8.905 | 8.825 | 8.829 | 447,887 | -0.04(-0.51%) |
Nov 08, 2010 | 8.874 | 8.891 | 8.837 | 8.874 | 83,998 | -0.04(-0.42%) |
Nov 05, 2010 | 8.806 | 8.935 | 8.806 | 8.911 | 129,388 | +0.10(+1.12%) |
Nov 04, 2010 | 8.673 | 8.812 | 8.656 | 8.812 | 250,688 | +0.17(+1.97%) |
Nov 03, 2010 | 8.591 | 8.646 | 8.585 | 8.642 | 129,256 | +0.07(+0.83%) |
Nov 02, 2010 | 8.550 | 8.595 | 8.550 | 8.571 | 170,527 | +0.05(+0.64%) |
Nov 01, 2010 | 8.523 | 8.560 | 8.489 | 8.516 | 316,599 | +0.02(+0.24%) |
Oct 29, 2010 | 8.445 | 8.516 | 8.445 | 8.496 | 532,376 | +0.01(+0.12%) |
Oct 28, 2010 | 8.496 | 8.510 | 8.438 | 8.486 | 140,631 | +0.03(+0.40%) |
Oct 27, 2010 | 8.445 | 8.469 | 8.387 | 8.452 | 222,533 | -0.01(-0.16%) |
Oct 25, 2010 | 8.493 | 8.561 | 8.425 | 8.465 | 307,369 | -0.01(-0.08%) |
Oct 22, 2010 | 8.442 | 8.489 | 8.442 | 8.472 | 98,716 | +0.02(+0.20%) |
Oct 21, 2010 | 8.472 | 8.534 | 8.353 | 8.455 | 315,714 | +0.01(+0.16%) |
Oct 20, 2010 | 8.384 | 8.459 | 8.355 | 8.442 | 189,877 | +0.08(+0.94%) |
Oct 19, 2010 | 8.482 | 8.510 | 8.336 | 8.363 | 232,218 | -0.19(-2.23%) |
Oct 18, 2010 | 8.493 | 8.561 | 8.493 | 8.554 | 60,047 | +0.06(+0.68%) |
Oct 15, 2010 | 8.523 | 8.567 | 8.445 | 8.496 | 113,735 | +0.00(+0.00%) |
Oct 14, 2010 | 8.469 | 8.527 | 8.445 | 8.496 | 122,929 | -0.01(-0.13%) |
Oct 13, 2010 | 8.452 | 8.608 | 8.446 | 8.507 | 126,022 | +0.09(+1.02%) |
Oct 12, 2010 | 8.363 | 8.442 | 8.316 | 8.421 | 124,158 | +0.04(+0.49%) |
Oct 11, 2010 | 8.387 | 8.431 | 8.363 | 8.380 | 128,627 | -0.02(-0.20%) |
Oct 08, 2010 | 8.397 | 8.419 | 8.312 | 8.397 | 118,289 | +0.03(+0.40%) |
Oct 07, 2010 | 8.387 | 8.391 | 8.299 | 8.364 | 119,671 | +0.01(+0.13%) |
Oct 06, 2010 | 8.367 | 8.377 | 8.299 | 8.353 | 203,319 | -0.02(-0.24%) |
Oct 05, 2010 | 8.241 | 8.387 | 8.241 | 8.374 | 231,695 | +0.16(+1.99%) |
Oct 04, 2010 | 8.295 | 8.312 | 8.187 | 8.210 | 72,560 | -0.10(-1.23%) |
Oct 01, 2010 | 8.312 | 8.343 | 8.265 | 8.312 | 75,089 | +0.02(+0.27%) |
Sep 30, 2010 | 8.333 | 8.387 | 8.244 | 8.290 | 151,040 | -0.01(-0.10%) |
Sep 29, 2010 | 8.272 | 8.326 | 8.255 | 8.299 | 98,928 | -0.01(-0.12%) |
Sep 28, 2010 | 8.241 | 8.309 | 8.139 | 8.309 | 171,209 | +0.08(+0.99%) |
Sep 27, 2010 | 8.251 | 8.274 | 8.221 | 8.227 | 110,345 | -0.01(-0.09%) |
Sep 24, 2010 | 8.139 | 8.251 | 8.139 | 8.235 | 132,493 | +0.18(+2.25%) |
Sep 23, 2010 | 8.098 | 8.149 | 8.040 | 8.054 | 216,338 | -0.08(-1.00%) |
Sep 22, 2010 | 8.180 | 8.231 | 8.129 | 8.136 | 108,760 | -0.05(-0.62%) |
Sep 21, 2010 | 8.204 | 8.255 | 8.149 | 8.187 | 142,413 | +0.00(+0.00%) |
Sep 20, 2010 | 8.085 | 8.203 | 8.071 | 8.187 | 132,181 | +0.12(+1.48%) |
Sep 17, 2010 | 8.068 | 8.091 | 8.024 | 8.068 | 84,800 | +0.04(+0.51%) |
Sep 15, 2010 | 8.000 | 8.040 | 7.972 | 8.027 | 134,184 | +0.01(+0.17%) |
Sep 14, 2010 | 7.969 | 8.034 | 7.952 | 8.013 | 135,915 | +0.03(+0.34%) |
Sep 13, 2010 | 7.945 | 8.017 | 7.945 | 7.986 | 133,728 | +0.08(+1.03%) |
Sep 10, 2010 | 7.816 | 7.914 | 7.816 | 7.904 | 50,359 | +0.07(+0.87%) |
Sep 09, 2010 | 7.918 | 7.935 | 7.813 | 7.836 | 111,021 | +0.04(+0.52%) |
Sep 08, 2010 | 7.772 | 7.841 | 7.758 | 7.795 | 145,392 | +0.01(+0.13%) |
Sep 07, 2010 | 7.836 | 7.840 | 7.775 | 7.785 | 126,348 | -0.09(-1.17%) |
Sep 03, 2010 | 7.833 | 7.894 | 7.806 | 7.877 | 134,287 | +0.09(+1.14%) |
Sep 02, 2010 | 7.676 | 7.789 | 7.676 | 7.789 | 101,601 | +0.12(+1.55%) |
Sep 01, 2010 | 7.527 | 7.673 | 7.510 | 7.670 | 178,939 | +0.23(+3.11%) |
Aug 31, 2010 | 7.435 | 7.483 | 7.394 | 7.438 | 117,871 | -0.03(-0.36%) |
Aug 30, 2010 | 7.554 | 7.568 | 7.449 | 7.466 | 74,789 | -0.09(-1.22%) |
Aug 27, 2010 | 7.557 | 7.566 | 7.380 | 7.557 | 134,498 | +0.13(+1.79%) |
Aug 26, 2010 | 7.493 | 7.554 | 7.411 | 7.425 | 62,461 | -0.07(-0.95%) |
Aug 25, 2010 | 7.404 | 7.517 | 7.367 | 7.496 | 142,387 | +0.05(+0.63%) |
Aug 24, 2010 | 7.483 | 7.503 | 7.367 | 7.449 | 254,984 | -0.11(-1.48%) |
Aug 23, 2010 | 7.598 | 7.653 | 7.561 | 7.561 | 228,446 | +0.00(+0.00%) |
Aug 20, 2010 | 7.551 | 7.585 | 7.489 | 7.561 | 184,437 | -0.01(-0.13%) |
Aug 19, 2010 | 7.663 | 7.687 | 7.534 | 7.571 | 238,675 | -0.12(-1.59%) |
Aug 18, 2010 | 7.673 | 7.738 | 7.636 | 7.693 | 126,227 | +0.03(+0.35%) |
Aug 17, 2010 | 7.595 | 7.735 | 7.595 | 7.666 | 217,976 | +0.11(+1.44%) |
Aug 16, 2010 | 7.534 | 7.598 | 7.496 | 7.557 | 157,787 | -0.03(-0.45%) |
Aug 13, 2010 | 7.591 | 7.646 | 7.585 | 7.591 | 66,224 | -0.04(-0.58%) |
Aug 12, 2010 | 7.585 | 7.680 | 7.571 | 7.636 | 112,447 | -0.08(-1.01%) |
Aug 11, 2010 | 7.792 | 7.792 | 7.680 | 7.714 | 134,028 | -0.26(-3.28%) |
Aug 10, 2010 | 7.965 | 8.006 | 7.901 | 7.976 | 127,304 | -0.05(-0.59%) |
Aug 09, 2010 | 8.010 | 8.038 | 7.986 | 8.023 | 103,579 | +0.03(+0.38%) |
Aug 06, 2010 | 7.993 | 8.006 | 7.877 | 7.993 | 112,170 | -0.03(-0.38%) |
Aug 05, 2010 | 7.996 | 8.027 | 7.959 | 8.023 | 187,621 | -0.01(-0.08%) |
Aug 04, 2010 | 7.979 | 8.034 | 7.979 | 8.030 | 114,864 | +0.05(+0.68%) |
Aug 03, 2010 | 7.986 | 8.061 | 7.959 | 7.976 | 108,116 | -0.05(-0.59%) |
Aug 02, 2010 | 7.965 | 8.027 | 7.942 | 8.023 | 210,858 | +0.20(+2.57%) |
Jul 30, 2010 | 7.823 | 7.853 | 7.738 | 7.823 | 345,992 | +0.00(+0.04%) |
Jul 29, 2010 | 7.918 | 7.935 | 7.738 | 7.819 | 202,431 | -0.06(-0.73%) |
Jul 28, 2010 | 7.870 | 7.942 | 7.836 | 7.877 | 74,127 | -0.07(-0.86%) |
Jul 27, 2010 | 8.000 | 8.030 | 7.927 | 7.945 | 79,702 | -0.03(-0.34%) |
Jul 26, 2010 | 7.863 | 7.972 | 7.863 | 7.972 | 128,400 | +0.12(+1.56%) |
Jul 23, 2010 | 7.734 | 7.877 | 7.721 | 7.850 | 192,723 | +0.12(+1.54%) |
Jul 22, 2010 | 7.649 | 7.755 | 7.639 | 7.731 | 318,213 | +0.19(+2.48%) |
Jul 21, 2010 | 7.680 | 7.687 | 7.381 | 7.544 | 321,785 | -0.09(-1.11%) |
Jul 20, 2010 | 7.380 | 7.642 | 7.380 | 7.629 | 218,984 | +0.09(+1.22%) |
Jul 19, 2010 | 7.544 | 7.568 | 7.455 | 7.537 | 147,794 | +0.01(+0.09%) |
Jul 16, 2010 | 7.530 | 7.687 | 7.486 | 7.530 | 75,742 | -0.19(-2.51%) |
Jul 15, 2010 | 7.721 | 7.734 | 7.554 | 7.724 | 136,071 | +0.02(+0.22%) |
Jul 14, 2010 | 7.676 | 7.755 | 7.656 | 7.707 | 134,813 | -0.00(-0.04%) |
Jul 13, 2010 | 7.639 | 7.727 | 7.636 | 7.710 | 201,437 | +0.15(+1.99%) |
Jul 12, 2010 | 7.534 | 7.578 | 7.510 | 7.560 | 77,232 | +0.00(+0.03%) |
Jul 09, 2010 | 7.557 | 7.588 | 7.506 | 7.557 | 308,401 | +0.03(+0.36%) |
Jul 08, 2010 | 7.510 | 7.534 | 7.462 | 7.530 | 99,960 | +0.06(+0.82%) |
Jul 07, 2010 | 7.197 | 7.469 | 7.197 | 7.469 | 279,905 | +0.22(+3.05%) |
Jul 06, 2010 | 7.323 | 7.380 | 7.166 | 7.248 | 133,155 | -0.01(-0.19%) |
Jul 02, 2010 | 7.261 | 7.285 | 7.149 | 7.261 | 114,223 | +0.03(+0.35%) |
Jul 01, 2010 | 7.241 | 7.268 | 7.068 | 7.236 | 219,108 | -0.04(-0.58%) |
Jun 30, 2010 | 7.357 | 7.418 | 7.278 | 7.278 | 143,516 | -0.11(-1.52%) |
Jun 29, 2010 | 7.561 | 7.561 | 7.360 | 7.391 | 120,503 | -0.30(-3.85%) |
Jun 25, 2010 | 7.687 | 7.715 | 7.615 | 7.687 | 62,428 | +0.03(+0.40%) |
Jun 24, 2010 | 7.758 | 7.778 | 7.649 | 7.656 | 138,309 | -0.15(-1.92%) |
Jun 23, 2010 | 7.802 | 7.840 | 7.744 | 7.806 | 82,401 | +0.02(+0.26%) |
Jun 22, 2010 | 7.931 | 7.969 | 7.761 | 7.785 | 86,326 | -0.16(-2.05%) |
Jun 21, 2010 | 8.051 | 8.080 | 7.908 | 7.948 | 51,782 | +0.01(+0.09%) |
Jun 18, 2010 | 7.942 | 8.061 | 7.908 | 7.942 | 51,144 | +0.02(+0.21%) |
Jun 17, 2010 | 7.955 | 7.955 | 7.880 | 7.925 | 57,277 | -0.01(-0.17%) |
Jun 16, 2010 | 7.833 | 7.986 | 7.833 | 7.938 | 164,109 | +0.06(+0.78%) |
Jun 15, 2010 | 7.721 | 7.877 | 7.721 | 7.877 | 399,150 | +0.16(+2.03%) |
Jun 14, 2010 | 7.697 | 7.816 | 7.697 | 7.721 | 85,374 | +0.05(+0.71%) |
Jun 11, 2010 | 7.612 | 7.742 | 7.585 | 7.666 | 145,192 | -0.05(-0.70%) |
Jun 10, 2010 | 7.557 | 7.724 | 7.557 | 7.721 | 139,735 | +0.22(+2.99%) |
Jun 09, 2010 | 7.517 | 7.619 | 7.496 | 7.496 | 284,492 | +0.01(+0.18%) |
Jun 08, 2010 | 7.452 | 7.488 | 7.384 | 7.483 | 160,098 | +0.03(+0.41%) |
Jun 07, 2010 | 7.557 | 7.610 | 7.435 | 7.452 | 126,069 | -0.13(-1.75%) |
Jun 04, 2010 | 7.585 | 7.755 | 7.517 | 7.585 | 185,537 | -0.26(-3.25%) |
Jun 03, 2010 | 7.823 | 7.880 | 7.789 | 7.840 | 104,135 | +0.03(+0.35%) |
Jun 02, 2010 | 7.693 | 7.812 | 7.642 | 7.812 | 110,568 | +0.14(+1.77%) |
Jun 01, 2010 | 7.619 | 7.795 | 7.619 | 7.676 | 154,700 | -0.06(-0.83%) |
May 28, 2010 | 7.741 | 7.772 | 7.687 | 7.741 | 75,844 | -0.05(-0.61%) |
May 27, 2010 | 7.653 | 7.797 | 7.622 | 7.789 | 259,177 | +0.24(+3.15%) |
May 26, 2010 | 7.605 | 7.727 | 7.544 | 7.551 | 113,267 | +0.01(+0.09%) |
May 25, 2010 | 7.442 | 7.551 | 7.346 | 7.544 | 167,928 | -0.06(-0.85%) |
May 24, 2010 | 7.574 | 7.685 | 7.574 | 7.608 | 93,665 | -0.01(-0.09%) |
May 21, 2010 | 7.425 | 7.693 | 7.326 | 7.615 | 224,891 | +0.10(+1.27%) |
May 20, 2010 | 7.554 | 7.636 | 7.466 | 7.520 | 200,314 | -0.38(-4.78%) |
May 19, 2010 | 7.921 | 7.989 | 7.829 | 7.897 | 235,635 | -0.09(-1.11%) |
May 18, 2010 | 8.095 | 8.210 | 7.982 | 7.986 | 151,410 | -0.11(-1.30%) |
May 17, 2010 | 8.054 | 8.132 | 7.955 | 8.091 | 146,856 | -0.01(-0.17%) |
May 14, 2010 | 8.105 | 8.187 | 8.027 | 8.105 | 175,758 | -0.16(-1.93%) |
May 13, 2010 | 8.326 | 8.377 | 8.228 | 8.265 | 195,345 | -0.10(-1.14%) |
May 12, 2010 | 8.197 | 8.404 | 8.197 | 8.360 | 234,129 | +0.17(+2.03%) |
May 11, 2010 | 8.309 | 8.360 | 8.180 | 8.193 | 160,957 | -0.05(-0.58%) |
May 10, 2010 | 8.176 | 8.251 | 8.166 | 8.241 | 354,630 | +0.44(+5.63%) |
May 07, 2010 | 8.040 | 8.136 | 7.717 | 7.802 | 445,955 | -0.28(-3.41%) |
May 06, 2010 | 8.438 | 8.476 | 7.938 | 8.078 | 181,891 | -0.41(-4.85%) |
May 05, 2010 | 8.486 | 8.561 | 8.473 | 8.489 | 226,744 | -0.21(-2.39%) |
May 04, 2010 | 8.775 | 8.775 | 8.642 | 8.697 | 195,510 | -0.18(-2.03%) |