Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.28 | 10.95 | 10.27 | 10.82 | 16,538 | +0.48(+4.59%) |
Apr 28, 2011 | 10.49 | 10.49 | 10.23 | 10.34 | 14,716 | -0.11(-1.06%) |
Apr 27, 2011 | 10.47 | 10.55 | 10.34 | 10.45 | 18,093 | +0.05(+0.46%) |
Apr 26, 2011 | 10.28 | 10.53 | 10.15 | 10.41 | 21,398 | +0.22(+2.17%) |
Apr 25, 2011 | 10.08 | 10.19 | 10.06 | 10.19 | 6,831 | +0.22(+2.22%) |
Apr 21, 2011 | 9.908 | 10.03 | 9.778 | 9.964 | 11,329 | +0.06(+0.64%) |
Apr 20, 2011 | 10.03 | 10.03 | 9.853 | 9.900 | 4,046 | -0.03(-0.32%) |
Apr 19, 2011 | 9.837 | 10.01 | 9.837 | 9.932 | 6,685 | +0.11(+1.13%) |
Apr 18, 2011 | 10.16 | 10.16 | 9.798 | 9.821 | 10,503 | -0.35(-3.42%) |
Apr 15, 2011 | 10.07 | 10.17 | 9.964 | 10.17 | 8,144 | +0.11(+1.09%) |
Apr 14, 2011 | 10.33 | 10.35 | 9.711 | 10.06 | 18,904 | -0.29(-2.82%) |
Apr 13, 2011 | 10.37 | 10.46 | 10.29 | 10.35 | 5,885 | -0.11(-1.06%) |
Apr 12, 2011 | 10.41 | 10.48 | 10.41 | 10.46 | 3,826 | +0.01(+0.11%) |
Apr 11, 2011 | 10.58 | 10.69 | 10.45 | 10.45 | 9,540 | -0.13(-1.23%) |
Apr 08, 2011 | 10.64 | 10.68 | 10.57 | 10.58 | 1,770 | -0.09(-0.89%) |
Apr 07, 2011 | 10.65 | 10.79 | 10.60 | 10.68 | 7,170 | +0.02(+0.22%) |
Apr 06, 2011 | 10.68 | 10.72 | 10.64 | 10.65 | 3,544 | -0.05(-0.44%) |
Apr 05, 2011 | 10.96 | 10.98 | 10.70 | 10.70 | 5,867 | -0.25(-2.31%) |
Apr 04, 2011 | 10.98 | 11.05 | 10.92 | 10.95 | 3,439 | -0.06(-0.57%) |
Apr 01, 2011 | 11.03 | 11.08 | 10.98 | 11.02 | 5,810 | -0.09(-0.78%) |
Mar 31, 2011 | 11.43 | 11.48 | 10.94 | 11.10 | 11,644 | -0.44(-3.84%) |
Mar 30, 2011 | 11.70 | 11.81 | 11.39 | 11.55 | 39,091 | +0.10(+0.90%) |
Mar 29, 2011 | 11.23 | 11.44 | 11.20 | 11.44 | 15,100 | +0.17(+1.54%) |
Mar 28, 2011 | 10.87 | 11.27 | 10.76 | 11.27 | 25,099 | +0.55(+5.17%) |
Mar 25, 2011 | 10.74 | 10.77 | 10.71 | 10.71 | 1,373 | +0.05(+0.50%) |
Mar 24, 2011 | 10.61 | 10.69 | 10.61 | 10.66 | 3,478 | -0.11(-1.01%) |
Mar 23, 2011 | 10.87 | 10.87 | 10.68 | 10.77 | 6,765 | -0.11(-1.01%) |
Mar 22, 2011 | 10.52 | 10.90 | 10.48 | 10.88 | 7,595 | +0.39(+3.69%) |
Mar 21, 2011 | 10.36 | 10.52 | 10.29 | 10.49 | 12,690 | +0.51(+5.07%) |
Mar 18, 2011 | 10.15 | 10.15 | 9.885 | 9.987 | 7,750 | -0.09(-0.94%) |
Mar 17, 2011 | 10.08 | 10.08 | 10.01 | 10.08 | 4,337 | -0.04(-0.39%) |
Mar 16, 2011 | 10.15 | 10.24 | 10.10 | 10.12 | 2,661 | +0.04(+0.39%) |
Mar 15, 2011 | 10.13 | 10.20 | 10.08 | 10.08 | 2,936 | -0.12(-1.16%) |
Mar 14, 2011 | 10.19 | 10.34 | 10.19 | 10.20 | 11,834 | -0.05(-0.46%) |
Mar 11, 2011 | 10.25 | 10.32 | 10.19 | 10.25 | 4,854 | -0.06(-0.61%) |
Mar 10, 2011 | 10.37 | 10.37 | 10.20 | 10.31 | 5,748 | -0.05(-0.46%) |
Mar 09, 2011 | 10.23 | 10.41 | 10.22 | 10.36 | 8,460 | +0.05(+0.53%) |
Mar 08, 2011 | 10.22 | 10.34 | 10.12 | 10.30 | 11,205 | +0.05(+0.54%) |
Mar 07, 2011 | 10.34 | 10.38 | 10.12 | 10.25 | 7,002 | +0.03(+0.31%) |
Mar 04, 2011 | 10.22 | 10.22 | 10.14 | 10.22 | 2,481 | +0.00(+0.00%) |
Mar 03, 2011 | 10.12 | 10.26 | 10.12 | 10.22 | 16,175 | +0.09(+0.88%) |
Mar 02, 2011 | 10.22 | 10.28 | 10.12 | 10.13 | 10,803 | -0.08(-0.80%) |
Mar 01, 2011 | 10.28 | 10.33 | 10.20 | 10.21 | 1,016 | -0.02(-0.23%) |
Feb 28, 2011 | 9.801 | 10.41 | 9.801 | 10.23 | 12,687 | +0.52(+5.34%) |
Feb 25, 2011 | 9.675 | 9.746 | 9.652 | 9.714 | 6,175 | +0.05(+0.49%) |
Feb 24, 2011 | 10.23 | 10.23 | 9.636 | 9.667 | 11,579 | -0.51(-5.02%) |
Feb 23, 2011 | 10.54 | 10.54 | 10.18 | 10.18 | 5,945 | -0.36(-3.43%) |
Feb 22, 2011 | 10.81 | 10.89 | 10.34 | 10.54 | 13,393 | -0.39(-3.52%) |
Feb 18, 2011 | 10.84 | 11.13 | 10.63 | 10.92 | 32,880 | -0.03(-0.29%) |
Feb 17, 2011 | 10.53 | 10.96 | 10.34 | 10.96 | 26,351 | +0.42(+4.03%) |
Feb 16, 2011 | 10.60 | 10.61 | 10.42 | 10.53 | 11,802 | -0.01(-0.07%) |
Feb 15, 2011 | 10.57 | 10.69 | 10.41 | 10.54 | 4,815 | -0.11(-1.04%) |
Feb 14, 2011 | 10.69 | 10.69 | 10.59 | 10.65 | 4,249 | +0.02(+0.16%) |
Feb 11, 2011 | 10.77 | 10.84 | 10.61 | 10.63 | 9,919 | -0.25(-2.31%) |
Feb 10, 2011 | 10.34 | 10.96 | 10.34 | 10.89 | 11,289 | +0.35(+3.28%) |
Feb 09, 2011 | 10.72 | 10.72 | 10.30 | 10.54 | 13,369 | -0.16(-1.47%) |
Feb 08, 2011 | 10.61 | 10.96 | 10.61 | 10.70 | 23,233 | -0.04(-0.35%) |
Feb 07, 2011 | 10.32 | 10.81 | 10.22 | 10.73 | 24,812 | +0.33(+3.16%) |
Feb 04, 2011 | 10.25 | 10.52 | 10.19 | 10.41 | 15,611 | +0.03(+0.30%) |
Feb 03, 2011 | 10.43 | 10.45 | 10.27 | 10.37 | 12,247 | -0.11(-1.05%) |
Feb 02, 2011 | 9.911 | 10.56 | 9.911 | 10.48 | 28,912 | +0.51(+5.15%) |
Feb 01, 2011 | 9.950 | 10.02 | 9.785 | 9.972 | 18,186 | +0.14(+1.41%) |
Jan 31, 2011 | 9.447 | 9.832 | 9.447 | 9.832 | 21,213 | +0.43(+4.60%) |
Jan 28, 2011 | 9.557 | 9.565 | 9.314 | 9.400 | 17,242 | -0.09(-0.91%) |
Jan 27, 2011 | 9.314 | 9.699 | 9.270 | 9.487 | 50,211 | +0.19(+2.03%) |
Jan 26, 2011 | 9.235 | 9.432 | 9.235 | 9.298 | 15,631 | +0.02(+0.17%) |
Jan 25, 2011 | 9.235 | 9.431 | 9.235 | 9.282 | 2,164 | -0.06(-0.67%) |
Jan 24, 2011 | 9.164 | 9.471 | 9.164 | 9.345 | 9,964 | +0.00(+0.02%) |
Jan 21, 2011 | 9.274 | 9.399 | 9.259 | 9.344 | 1,781 | +0.13(+1.43%) |
Jan 20, 2011 | 9.274 | 9.337 | 9.035 | 9.211 | 17,175 | +0.08(+0.86%) |
Jan 19, 2011 | 9.432 | 9.534 | 9.039 | 9.133 | 22,523 | -0.46(-4.75%) |
Jan 18, 2011 | 9.707 | 9.825 | 9.502 | 9.589 | 17,390 | -0.13(-1.29%) |
Jan 14, 2011 | 9.455 | 9.730 | 9.455 | 9.714 | 22,142 | +0.11(+1.11%) |
Jan 13, 2011 | 9.196 | 9.683 | 9.196 | 9.608 | 10,205 | +0.45(+4.93%) |
Jan 12, 2011 | 9.455 | 9.518 | 9.156 | 9.156 | 17,918 | -0.24(-2.51%) |
Jan 11, 2011 | 9.667 | 9.667 | 9.353 | 9.392 | 19,747 | -0.28(-2.92%) |
Jan 10, 2011 | 9.565 | 9.675 | 9.353 | 9.675 | 13,858 | +0.24(+2.58%) |
Jan 07, 2011 | 9.384 | 9.432 | 9.384 | 9.432 | 3,227 | +0.08(+0.84%) |
Jan 06, 2011 | 9.353 | 9.549 | 9.267 | 9.353 | 31,175 | +0.04(+0.42%) |
Jan 05, 2011 | 9.211 | 9.432 | 8.992 | 9.314 | 21,586 | +0.16(+1.72%) |
Jan 04, 2011 | 9.141 | 9.274 | 8.946 | 9.156 | 18,664 | +0.00(+0.00%) |
Jan 03, 2011 | 9.282 | 9.353 | 9.156 | 9.156 | 13,947 | -0.02(-0.26%) |
Dec 31, 2010 | 9.243 | 9.345 | 9.180 | 9.180 | 5,540 | -0.06(-0.68%) |
Dec 30, 2010 | 9.117 | 9.345 | 9.117 | 9.243 | 13,947 | +0.28(+3.16%) |
Dec 29, 2010 | 8.991 | 9.078 | 8.944 | 8.960 | 10,533 | -0.12(-1.30%) |
Dec 28, 2010 | 9.196 | 9.196 | 9.070 | 9.078 | 4,100 | -0.01(-0.09%) |
Dec 27, 2010 | 9.094 | 9.183 | 9.039 | 9.086 | 4,385 | +0.02(+0.17%) |
Dec 23, 2010 | 9.078 | 9.219 | 8.991 | 9.070 | 11,743 | +0.05(+0.52%) |
Dec 22, 2010 | 9.015 | 9.039 | 8.881 | 9.023 | 22,181 | +0.09(+0.97%) |
Dec 21, 2010 | 8.803 | 9.003 | 8.787 | 8.936 | 7,119 | +0.25(+2.90%) |
Dec 20, 2010 | 8.528 | 8.693 | 8.528 | 8.685 | 5,018 | +0.22(+2.60%) |
Dec 17, 2010 | 8.630 | 8.748 | 8.465 | 8.465 | 13,868 | -0.02(-0.28%) |
Dec 16, 2010 | 8.315 | 8.512 | 8.292 | 8.488 | 6,959 | +0.14(+1.69%) |
Dec 15, 2010 | 8.339 | 8.504 | 8.339 | 8.347 | 4,206 | +0.02(+0.28%) |
Dec 14, 2010 | 8.716 | 8.724 | 8.253 | 8.323 | 21,081 | -0.51(-5.78%) |
Dec 13, 2010 | 8.834 | 8.999 | 8.834 | 8.834 | 7,941 | +0.09(+1.02%) |
Dec 10, 2010 | 8.740 | 8.787 | 8.693 | 8.745 | 7,723 | +0.03(+0.32%) |
Dec 09, 2010 | 9.211 | 9.251 | 8.591 | 8.716 | 17,251 | -0.44(-4.81%) |
Dec 08, 2010 | 9.538 | 9.628 | 9.094 | 9.156 | 23,259 | -0.37(-3.88%) |
Dec 07, 2010 | 9.916 | 10.06 | 9.526 | 9.526 | 21,838 | -0.22(-2.24%) |
Dec 06, 2010 | 9.292 | 9.745 | 9.292 | 9.745 | 22,007 | +0.37(+3.99%) |
Dec 03, 2010 | 9.245 | 9.381 | 9.245 | 9.370 | 20,563 | +0.13(+1.45%) |
Dec 02, 2010 | 9.253 | 9.338 | 9.221 | 9.237 | 10,352 | -0.05(-0.59%) |
Dec 01, 2010 | 9.370 | 9.494 | 9.292 | 9.292 | 14,269 | -0.08(-0.83%) |
Nov 30, 2010 | 9.370 | 9.479 | 9.370 | 9.370 | 8,702 | -0.06(-0.66%) |
Nov 29, 2010 | 9.370 | 9.432 | 9.206 | 9.432 | 30,036 | +0.05(+0.58%) |
Nov 26, 2010 | 9.370 | 9.445 | 9.370 | 9.378 | 2,273 | -0.04(-0.41%) |
Nov 24, 2010 | 9.643 | 9.417 | 9.417 | 9.417 | 7,337 | -0.05(-0.50%) |
Nov 23, 2010 | 9.526 | 9.526 | 9.370 | 9.463 | 23,868 | +0.02(+0.17%) |
Nov 22, 2010 | 9.175 | 9.541 | 9.167 | 9.448 | 38,850 | +0.43(+4.76%) |
Nov 19, 2010 | 9.057 | 9.065 | 8.823 | 9.018 | 8,632 | -0.06(-0.69%) |
Nov 18, 2010 | 9.260 | 9.362 | 8.956 | 9.081 | 9,413 | -0.16(-1.69%) |
Nov 17, 2010 | 9.198 | 9.307 | 9.159 | 9.237 | 13,071 | -0.08(-0.84%) |
Nov 16, 2010 | 9.385 | 9.385 | 9.057 | 9.315 | 15,244 | -0.11(-1.16%) |
Nov 15, 2010 | 9.370 | 9.502 | 9.370 | 9.424 | 15,850 | +0.04(+0.42%) |
Nov 12, 2010 | 9.627 | 9.745 | 9.385 | 9.385 | 21,568 | -0.22(-2.28%) |
Nov 11, 2010 | 9.417 | 9.604 | 9.417 | 9.604 | 6,821 | +0.01(+0.08%) |
Nov 10, 2010 | 9.604 | 9.627 | 9.385 | 9.596 | 39,202 | +0.00(+0.00%) |
Nov 09, 2010 | 9.526 | 9.627 | 9.487 | 9.596 | 11,632 | -0.02(-0.24%) |
Nov 08, 2010 | 9.588 | 9.627 | 9.370 | 9.620 | 17,082 | +0.08(+0.82%) |
Nov 05, 2010 | 9.214 | 9.573 | 9.183 | 9.541 | 22,707 | +0.33(+3.56%) |
Nov 04, 2010 | 9.362 | 9.417 | 9.065 | 9.214 | 10,085 | -0.18(-1.91%) |
Nov 03, 2010 | 9.374 | 9.417 | 9.299 | 9.393 | 7,873 | -0.01(-0.08%) |
Nov 02, 2010 | 9.385 | 9.424 | 8.964 | 9.401 | 86,811 | +0.05(+0.50%) |
Nov 01, 2010 | 9.253 | 9.393 | 9.229 | 9.354 | 20,168 | +0.25(+2.74%) |
Oct 29, 2010 | 9.050 | 9.284 | 9.042 | 9.104 | 12,647 | +0.06(+0.69%) |
Oct 28, 2010 | 9.096 | 9.354 | 9.042 | 9.042 | 5,475 | -0.12(-1.36%) |
Oct 27, 2010 | 9.190 | 9.456 | 9.074 | 9.167 | 13,469 | -0.03(-0.34%) |
Oct 25, 2010 | 9.229 | 9.378 | 9.151 | 9.198 | 16,726 | +0.08(+0.86%) |
Oct 22, 2010 | 9.112 | 9.159 | 9.065 | 9.120 | 6,121 | -0.01(-0.09%) |
Oct 21, 2010 | 9.073 | 9.159 | 9.073 | 9.128 | 20,673 | +0.03(+0.34%) |
Oct 20, 2010 | 9.011 | 9.096 | 8.972 | 9.096 | 18,920 | +0.08(+0.87%) |
Oct 19, 2010 | 8.940 | 9.096 | 8.823 | 9.018 | 28,111 | -0.04(-0.43%) |
Oct 18, 2010 | 8.784 | 9.120 | 8.589 | 9.057 | 41,013 | +0.25(+2.84%) |
Oct 15, 2010 | 8.441 | 8.815 | 8.441 | 8.808 | 22,394 | +0.30(+3.48%) |
Oct 14, 2010 | 8.542 | 8.605 | 8.495 | 8.512 | 6,652 | +0.02(+0.21%) |
Oct 13, 2010 | 8.355 | 8.558 | 8.355 | 8.494 | 28,189 | +0.05(+0.54%) |
Oct 12, 2010 | 8.542 | 8.542 | 8.347 | 8.448 | 20,761 | -0.19(-2.17%) |
Oct 11, 2010 | 8.292 | 8.745 | 8.292 | 8.636 | 31,399 | +0.44(+5.33%) |
Oct 08, 2010 | 8.198 | 8.323 | 8.198 | 8.198 | 5,900 | -0.07(-0.85%) |
Oct 07, 2010 | 8.323 | 8.323 | 8.089 | 8.269 | 2,945 | -0.05(-0.56%) |
Oct 06, 2010 | 8.511 | 8.554 | 8.269 | 8.316 | 15,086 | -0.17(-2.02%) |
Oct 05, 2010 | 8.565 | 8.792 | 8.398 | 8.487 | 26,850 | -0.03(-0.37%) |
Oct 04, 2010 | 8.448 | 8.581 | 8.433 | 8.519 | 6,028 | +0.10(+1.21%) |
Oct 01, 2010 | 8.417 | 8.550 | 8.175 | 8.417 | 20,290 | +0.26(+3.16%) |
Sep 30, 2010 | 7.808 | 8.166 | 7.808 | 8.159 | 12,250 | +0.31(+3.98%) |
Sep 29, 2010 | 8.198 | 8.198 | 7.824 | 7.847 | 24,085 | -0.37(-4.47%) |
Sep 28, 2010 | 8.394 | 8.433 | 8.206 | 8.214 | 8,233 | -0.22(-2.59%) |
Sep 27, 2010 | 8.331 | 8.589 | 8.261 | 8.433 | 22,438 | +0.15(+1.79%) |
Sep 24, 2010 | 8.355 | 8.355 | 8.191 | 8.284 | 23,430 | -0.03(-0.38%) |
Sep 23, 2010 | 8.003 | 8.316 | 7.917 | 8.316 | 32,669 | +0.22(+2.70%) |
Sep 22, 2010 | 7.995 | 8.097 | 7.597 | 8.097 | 21,639 | +0.07(+0.88%) |
Sep 21, 2010 | 7.722 | 8.081 | 7.675 | 8.027 | 256 | +0.30(+3.84%) |
Sep 20, 2010 | 7.558 | 7.738 | 7.324 | 7.730 | 47,176 | +0.05(+0.71%) |
Sep 17, 2010 | 7.675 | 7.683 | 7.254 | 7.675 | 17,630 | +0.38(+5.25%) |
Sep 15, 2010 | 7.254 | 7.418 | 7.183 | 7.293 | 11,521 | +0.02(+0.21%) |
Sep 14, 2010 | 7.168 | 7.277 | 7.144 | 7.277 | 12,935 | +0.16(+2.31%) |
Sep 13, 2010 | 7.019 | 7.238 | 7.019 | 7.113 | 6,659 | +0.07(+1.00%) |
Sep 10, 2010 | 6.973 | 7.043 | 6.973 | 7.043 | 9,317 | +0.14(+2.04%) |
Sep 09, 2010 | 6.731 | 6.902 | 6.731 | 6.902 | 13,506 | +0.11(+1.61%) |
Sep 08, 2010 | 6.824 | 6.824 | 6.793 | 6.793 | 1,422 | -0.04(-0.57%) |
Sep 07, 2010 | 7.150 | 7.151 | 6.832 | 6.832 | 15,316 | -0.30(-4.24%) |
Sep 03, 2010 | 7.095 | 7.223 | 7.095 | 7.134 | 16,764 | +0.23(+3.31%) |
Sep 02, 2010 | 7.134 | 7.278 | 6.801 | 6.905 | 14,761 | -0.21(-3.00%) |
Sep 01, 2010 | 7.026 | 7.220 | 6.863 | 7.119 | 17,209 | +0.17(+2.46%) |
Aug 31, 2010 | 6.971 | 6.979 | 6.948 | 6.948 | 2,109 | +0.06(+0.90%) |
Aug 30, 2010 | 6.894 | 6.894 | 6.840 | 6.886 | 2,835 | -0.09(-1.22%) |
Aug 27, 2010 | 6.971 | 6.988 | 6.785 | 6.971 | 23,276 | +0.26(+3.93%) |
Aug 26, 2010 | 6.793 | 6.917 | 6.692 | 6.708 | 6,197 | -0.09(-1.26%) |
Aug 25, 2010 | 6.964 | 6.964 | 6.785 | 6.793 | 128 | -0.26(-3.63%) |
Aug 24, 2010 | 7.049 | 7.049 | 7.018 | 7.049 | 1,613 | -0.17(-2.36%) |
Aug 23, 2010 | 7.483 | 7.600 | 7.220 | 7.220 | 8,833 | -0.18(-2.47%) |
Aug 20, 2010 | 7.095 | 7.452 | 7.088 | 7.403 | 5,042 | +0.27(+3.76%) |
Aug 19, 2010 | 7.150 | 7.165 | 7.064 | 7.134 | 4,467 | -0.01(-0.11%) |
Aug 18, 2010 | 6.971 | 7.142 | 6.816 | 7.142 | 14,989 | +0.09(+1.21%) |
Aug 17, 2010 | 7.033 | 7.057 | 6.824 | 7.057 | 13,524 | -0.04(-0.55%) |
Aug 16, 2010 | 7.095 | 7.100 | 7.010 | 7.095 | 4,384 | +0.00(+0.00%) |
Aug 13, 2010 | 7.095 | 7.111 | 6.785 | 7.095 | 14,294 | +0.15(+2.12%) |
Aug 12, 2010 | 7.444 | 7.452 | 6.940 | 6.948 | 15,580 | -0.26(-3.66%) |
Aug 11, 2010 | 7.592 | 7.592 | 7.212 | 7.212 | 3,542 | -0.42(-5.49%) |
Aug 10, 2010 | 7.444 | 7.631 | 7.367 | 7.631 | 6,705 | +0.16(+2.07%) |
Aug 09, 2010 | 7.475 | 7.475 | 7.475 | 7.475 | 386 | +0.03(+0.42%) |
Aug 06, 2010 | 7.444 | 7.623 | 7.444 | 7.444 | 2,078 | -0.19(-2.44%) |
Aug 05, 2010 | 7.382 | 7.631 | 7.382 | 7.631 | 15,371 | +0.33(+4.46%) |
Aug 04, 2010 | 7.406 | 7.475 | 7.289 | 7.305 | 3,223 | -0.17(-2.28%) |
Aug 03, 2010 | 7.421 | 7.475 | 7.375 | 7.475 | 4,384 | +0.03(+0.42%) |
Aug 02, 2010 | 7.406 | 7.514 | 7.344 | 7.444 | 2,250 | +0.08(+1.05%) |
Jul 30, 2010 | 7.367 | 7.537 | 7.313 | 7.367 | 4,496 | -0.02(-0.31%) |
Jul 29, 2010 | 7.452 | 7.544 | 7.375 | 7.390 | 5,029 | -0.12(-1.65%) |
Jul 28, 2010 | 7.460 | 7.514 | 7.460 | 7.514 | 386 | +0.06(+0.85%) |
Jul 27, 2010 | 7.600 | 7.615 | 7.451 | 7.451 | 1,869 | -0.07(-0.95%) |
Jul 26, 2010 | 7.483 | 7.576 | 7.483 | 7.522 | 2,648 | +0.01(+0.10%) |
Jul 23, 2010 | 7.452 | 7.514 | 7.452 | 7.514 | 1,934 | +0.09(+1.25%) |
Jul 22, 2010 | 6.979 | 7.421 | 6.979 | 7.421 | 7,146 | +0.44(+6.33%) |
Jul 21, 2010 | 6.995 | 7.010 | 6.979 | 6.979 | 1,586 | -0.04(-0.55%) |
Jul 20, 2010 | 7.080 | 7.080 | 6.942 | 7.018 | 8,382 | -0.12(-1.63%) |
Jul 16, 2010 | 7.266 | 7.134 | 7.134 | 7.134 | 2,450 | -0.15(-2.09%) |
Jul 15, 2010 | 7.173 | 7.296 | 7.173 | 7.286 | 2,063 | +0.07(+0.92%) |
Jul 14, 2010 | 7.111 | 7.390 | 7.111 | 7.220 | 2,321 | +0.05(+0.65%) |
Jul 13, 2010 | 7.002 | 7.212 | 6.855 | 7.173 | 3,653 | +0.15(+2.10%) |
Jul 12, 2010 | 6.801 | 7.064 | 6.801 | 7.026 | 2,005 | +0.09(+1.23%) |
Jul 09, 2010 | 6.940 | 6.979 | 6.902 | 6.940 | 1,433 | -0.01(-0.11%) |
Jul 08, 2010 | 6.925 | 6.948 | 6.878 | 6.948 | 4,113 | +0.09(+1.24%) |
Jul 07, 2010 | 6.902 | 6.925 | 6.669 | 6.863 | 8,640 | -0.05(-0.78%) |
Jul 06, 2010 | 6.902 | 7.181 | 6.902 | 6.917 | 22,417 | +0.17(+2.53%) |
Jul 02, 2010 | 6.747 | 7.018 | 6.669 | 6.747 | 10,271 | -0.23(-3.33%) |
Jul 01, 2010 | 7.328 | 7.328 | 6.816 | 6.979 | 20,442 | -0.41(-5.56%) |
Jun 30, 2010 | 7.251 | 7.460 | 7.251 | 7.390 | 4,313 | +0.10(+1.38%) |
Jun 29, 2010 | 7.382 | 7.390 | 7.173 | 7.289 | 4,126 | -0.06(-0.86%) |
Jun 25, 2010 | 7.352 | 7.413 | 7.258 | 7.352 | 4,448 | +0.10(+1.40%) |
Jun 24, 2010 | 7.134 | 7.258 | 6.948 | 7.251 | 12,834 | +0.09(+1.19%) |
Jun 23, 2010 | 7.235 | 7.251 | 7.136 | 7.165 | 6,499 | -0.15(-2.01%) |
Jun 22, 2010 | 7.483 | 7.483 | 7.313 | 7.313 | 1,031 | -0.17(-2.28%) |
Jun 21, 2010 | 7.282 | 7.569 | 7.282 | 7.483 | 6,963 | +0.28(+3.88%) |
Jun 18, 2010 | 7.204 | 7.359 | 7.204 | 7.204 | 7,737 | -0.17(-2.31%) |
Jun 17, 2010 | 7.367 | 7.406 | 7.243 | 7.375 | 3,762 | -0.04(-0.56%) |
Jun 16, 2010 | 7.716 | 7.770 | 7.336 | 7.417 | 9,052 | -0.42(-5.31%) |
Jun 15, 2010 | 7.592 | 7.832 | 7.592 | 7.832 | 3,615 | +0.40(+5.32%) |
Jun 14, 2010 | 7.600 | 7.669 | 7.437 | 7.437 | 5,802 | -0.19(-2.44%) |
Jun 11, 2010 | 7.398 | 7.623 | 7.320 | 7.623 | 4,597 | +0.30(+4.13%) |
Jun 10, 2010 | 7.173 | 7.468 | 7.173 | 7.320 | 3,662 | +0.19(+2.72%) |
Jun 09, 2010 | 7.219 | 7.219 | 6.780 | 7.126 | 36,965 | -0.08(-1.18%) |
Jun 08, 2010 | 7.296 | 7.404 | 7.134 | 7.211 | 12,525 | -0.15(-2.09%) |
Jun 07, 2010 | 7.558 | 7.635 | 7.365 | 7.365 | 6,587 | -0.27(-3.53%) |
Jun 04, 2010 | 7.635 | 7.635 | 7.550 | 7.635 | 1,817 | +0.11(+1.51%) |
Jun 03, 2010 | 7.620 | 7.673 | 7.496 | 7.522 | 10,827 | -0.09(-1.18%) |
Jun 02, 2010 | 7.566 | 7.689 | 7.512 | 7.612 | 4,672 | +0.12(+1.65%) |
Jun 01, 2010 | 7.319 | 7.935 | 7.273 | 7.489 | 10,513 | +0.14(+1.89%) |
May 28, 2010 | 7.350 | 7.589 | 7.350 | 7.350 | 3,893 | -0.29(-3.83%) |
May 27, 2010 | 7.288 | 7.658 | 7.288 | 7.643 | 16,925 | +0.40(+5.53%) |
May 26, 2010 | 7.265 | 7.612 | 7.242 | 7.242 | 13,567 | -0.08(-1.05%) |
May 25, 2010 | 7.350 | 7.435 | 7.165 | 7.319 | 25,258 | -0.33(-4.30%) |
May 24, 2010 | 7.620 | 7.843 | 7.620 | 7.648 | 11,880 | -0.13(-1.71%) |
May 21, 2010 | 7.766 | 8.074 | 6.110 | 7.781 | 43,399 | -0.29(-3.63%) |
May 20, 2010 | 8.482 | 8.560 | 8.012 | 8.074 | 9,930 | -0.52(-6.09%) |
May 19, 2010 | 8.679 | 8.883 | 8.429 | 8.598 | 9,345 | -0.18(-2.11%) |
May 18, 2010 | 8.621 | 8.937 | 8.621 | 8.783 | 12,629 | +0.02(+0.26%) |
May 17, 2010 | 8.637 | 8.775 | 8.637 | 8.760 | 8,826 | -0.02(-0.26%) |
May 14, 2010 | 8.783 | 8.858 | 8.559 | 8.783 | 3,893 | +0.04(+0.44%) |
May 13, 2010 | 9.091 | 9.107 | 8.698 | 8.744 | 15,801 | -0.42(-4.62%) |
May 12, 2010 | 9.191 | 9.245 | 8.860 | 9.168 | 13,434 | -0.07(-0.75%) |
May 11, 2010 | 8.845 | 9.245 | 8.622 | 9.237 | 17,548 | +0.24(+2.65%) |
May 10, 2010 | 8.822 | 9.029 | 8.598 | 8.999 | 20,702 | +0.33(+3.82%) |
May 07, 2010 | 9.091 | 9.199 | 8.660 | 8.667 | 5,704 | -0.55(-6.02%) |
May 06, 2010 | 9.014 | 9.677 | 9.014 | 9.222 | 28,254 | -0.20(-2.13%) |
May 05, 2010 | 9.207 | 9.422 | 9.176 | 9.422 | 13,418 | +0.28(+3.03%) |
May 04, 2010 | 9.422 | 9.438 | 8.835 | 9.145 | 23,370 | -0.35(-3.65%) |