Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.924 | 9.017 | 8.790 | 8.844 | 15,438,383 | -0.11(-1.19%) |
Apr 28, 2011 | 8.877 | 8.970 | 8.824 | 8.950 | 15,466,671 | +0.07(+0.83%) |
Apr 27, 2011 | 8.690 | 8.930 | 8.650 | 8.877 | 21,217,034 | +0.19(+2.15%) |
Apr 26, 2011 | 8.690 | 8.717 | 8.550 | 8.690 | 17,923,326 | +0.08(+0.93%) |
Apr 25, 2011 | 8.770 | 8.817 | 8.564 | 8.610 | 21,004,376 | -0.16(-1.82%) |
Apr 21, 2011 | 8.677 | 8.790 | 8.457 | 8.770 | 33,051,204 | -0.11(-1.20%) |
Apr 20, 2011 | 8.984 | 9.017 | 8.810 | 8.877 | 27,665,436 | -0.03(-0.30%) |
Apr 19, 2011 | 9.090 | 9.117 | 8.822 | 8.904 | 19,143,616 | -0.11(-1.26%) |
Apr 18, 2011 | 9.110 | 9.177 | 8.950 | 9.017 | 11,418,128 | -0.18(-1.96%) |
Apr 15, 2011 | 9.237 | 9.297 | 9.117 | 9.197 | 16,609,679 | +0.10(+1.14%) |
Apr 14, 2011 | 9.057 | 9.110 | 8.930 | 9.094 | 13,063,715 | +0.03(+0.33%) |
Apr 13, 2011 | 9.197 | 9.297 | 9.057 | 9.064 | 19,813,982 | -0.04(-0.44%) |
Apr 12, 2011 | 9.124 | 9.204 | 9.070 | 9.104 | 12,589,595 | -0.05(-0.51%) |
Apr 11, 2011 | 9.144 | 9.244 | 9.110 | 9.150 | 8,190,160 | +0.02(+0.22%) |
Apr 08, 2011 | 9.310 | 9.310 | 9.077 | 9.130 | 19,554,390 | -0.11(-1.19%) |
Apr 07, 2011 | 9.364 | 9.424 | 9.210 | 9.240 | 17,507,050 | -0.14(-1.46%) |
Apr 06, 2011 | 9.304 | 9.420 | 9.244 | 9.377 | 13,324,575 | +0.12(+1.30%) |
Apr 05, 2011 | 9.290 | 9.297 | 9.210 | 9.257 | 9,432,582 | -0.05(-0.57%) |
Apr 04, 2011 | 9.330 | 9.390 | 9.277 | 9.310 | 8,555,118 | -0.01(-0.14%) |
Apr 01, 2011 | 9.410 | 9.430 | 9.264 | 9.324 | 9,994,056 | +0.07(+0.76%) |
Mar 31, 2011 | 9.237 | 9.337 | 9.164 | 9.254 | 12,927,184 | +0.05(+0.54%) |
Mar 30, 2011 | 9.317 | 9.417 | 9.204 | 9.204 | 20,346,882 | -0.04(-0.43%) |
Mar 29, 2011 | 9.157 | 9.244 | 9.124 | 9.244 | 12,988,524 | +0.10(+1.09%) |
Mar 28, 2011 | 9.217 | 9.277 | 9.137 | 9.144 | 10,806,459 | -0.05(-0.51%) |
Mar 25, 2011 | 9.157 | 9.310 | 9.144 | 9.191 | 11,415,212 | +0.05(+0.51%) |
Mar 24, 2011 | 9.217 | 9.217 | 8.912 | 9.144 | 19,172,174 | -0.01(-0.14%) |
Mar 23, 2011 | 9.184 | 9.224 | 9.011 | 9.157 | 14,953,533 | -0.03(-0.36%) |
Mar 22, 2011 | 9.264 | 9.456 | 9.191 | 9.191 | 20,581,604 | -0.11(-1.19%) |
Mar 21, 2011 | 9.280 | 9.482 | 9.184 | 9.302 | 18,611,336 | -0.01(-0.09%) |
Mar 18, 2011 | 9.396 | 9.489 | 9.257 | 9.310 | 42,405,528 | +0.15(+1.59%) |
Mar 17, 2011 | 9.051 | 9.177 | 8.991 | 9.164 | 20,509,204 | +0.27(+3.06%) |
Mar 16, 2011 | 9.011 | 9.118 | 8.792 | 8.892 | 25,064,102 | -0.11(-1.25%) |
Mar 15, 2011 | 8.998 | 9.137 | 8.912 | 9.005 | 23,300,626 | -0.22(-2.37%) |
Mar 14, 2011 | 9.157 | 9.264 | 9.038 | 9.224 | 16,402,120 | +0.01(+0.07%) |
Mar 11, 2011 | 9.064 | 9.277 | 9.031 | 9.217 | 13,321,067 | +0.13(+1.46%) |
Mar 10, 2011 | 9.058 | 9.204 | 9.018 | 9.084 | 19,372,368 | -0.12(-1.30%) |
Mar 09, 2011 | 9.064 | 9.356 | 9.051 | 9.204 | 22,638,542 | +0.11(+1.24%) |
Mar 08, 2011 | 9.058 | 9.210 | 8.991 | 9.091 | 33,611,060 | +0.07(+0.74%) |
Mar 07, 2011 | 9.237 | 9.257 | 8.925 | 9.025 | 22,141,726 | -0.20(-2.16%) |
Mar 04, 2011 | 9.310 | 9.360 | 9.018 | 9.224 | 18,585,342 | -0.13(-1.35%) |
Mar 03, 2011 | 9.297 | 9.482 | 9.297 | 9.350 | 22,774,908 | +0.15(+1.59%) |
Mar 02, 2011 | 9.277 | 9.317 | 9.091 | 9.204 | 27,215,482 | -0.05(-0.57%) |
Mar 01, 2011 | 9.270 | 9.390 | 9.071 | 9.257 | 61,603,800 | -0.43(-4.45%) |
Feb 28, 2011 | 9.735 | 9.755 | 9.499 | 9.688 | 21,245,996 | +0.00(+0.00%) |
Feb 25, 2011 | 9.735 | 9.881 | 9.648 | 9.688 | 33,761,404 | +0.20(+2.10%) |
Feb 24, 2011 | 9.562 | 9.622 | 9.396 | 9.489 | 23,888,338 | -0.10(-1.04%) |
Feb 23, 2011 | 9.609 | 9.755 | 9.489 | 9.589 | 20,805,118 | -0.03(-0.31%) |
Feb 22, 2011 | 9.841 | 9.881 | 9.536 | 9.619 | 30,778,952 | -0.33(-3.32%) |
Feb 18, 2011 | 10.02 | 10.05 | 9.887 | 9.949 | 20,652,804 | -0.06(-0.65%) |
Feb 17, 2011 | 10.19 | 10.21 | 9.954 | 10.01 | 18,347,244 | -0.19(-1.89%) |
Feb 16, 2011 | 10.32 | 10.33 | 10.15 | 10.21 | 14,345,857 | -0.05(-0.45%) |
Feb 15, 2011 | 10.27 | 10.45 | 10.22 | 10.25 | 16,704,991 | -0.04(-0.39%) |
Feb 14, 2011 | 10.25 | 10.32 | 10.16 | 10.29 | 10,519,329 | +0.03(+0.32%) |
Feb 11, 2011 | 10.00 | 10.33 | 9.920 | 10.26 | 13,273,191 | +0.19(+1.84%) |
Feb 10, 2011 | 9.947 | 10.08 | 9.901 | 10.07 | 18,116,620 | +0.07(+0.73%) |
Feb 09, 2011 | 10.15 | 10.37 | 9.874 | 10.00 | 30,267,172 | -0.21(-2.08%) |
Feb 08, 2011 | 10.19 | 10.22 | 10.06 | 10.21 | 17,543,980 | +0.02(+0.20%) |
Feb 07, 2011 | 10.25 | 10.35 | 10.18 | 10.19 | 15,520,953 | -0.02(-0.19%) |
Feb 04, 2011 | 10.21 | 10.25 | 10.00 | 10.21 | 14,223,978 | -0.01(-0.08%) |
Feb 03, 2011 | 10.25 | 10.37 | 10.16 | 10.22 | 12,121,836 | -0.03(-0.34%) |
Feb 02, 2011 | 10.25 | 10.30 | 10.11 | 10.26 | 19,351,744 | -0.04(-0.42%) |
Feb 01, 2011 | 9.960 | 10.39 | 9.960 | 10.30 | 32,078,134 | +0.43(+4.37%) |
Jan 31, 2011 | 9.761 | 9.974 | 9.728 | 9.867 | 37,512,228 | +0.15(+1.57%) |
Jan 28, 2011 | 9.841 | 9.954 | 9.701 | 9.715 | 33,275,172 | -0.10(-1.01%) |
Jan 27, 2011 | 9.668 | 9.828 | 9.635 | 9.814 | 26,376,882 | +0.15(+1.51%) |
Jan 26, 2011 | 9.655 | 9.715 | 9.622 | 9.668 | 29,836,810 | +0.09(+0.95%) |
Jan 25, 2011 | 9.496 | 9.622 | 9.463 | 9.577 | 23,567,514 | +0.06(+0.65%) |
Jan 24, 2011 | 9.675 | 9.688 | 9.436 | 9.516 | 21,116,830 | -0.17(-1.78%) |
Jan 21, 2011 | 9.549 | 9.721 | 9.522 | 9.688 | 50,303,700 | +0.25(+2.67%) |
Jan 20, 2011 | 9.496 | 9.582 | 9.330 | 9.436 | 173,237,840 | -0.26(-2.67%) |
Jan 19, 2011 | 9.834 | 9.834 | 9.575 | 9.695 | 17,625,456 | -0.17(-1.68%) |
Jan 18, 2011 | 9.914 | 9.987 | 9.788 | 9.861 | 11,707,379 | -0.06(-0.60%) |
Jan 14, 2011 | 9.701 | 9.954 | 9.682 | 9.920 | 14,696,241 | +0.22(+2.26%) |
Jan 13, 2011 | 9.808 | 9.841 | 9.622 | 9.701 | 10,885,418 | -0.09(-0.95%) |
Jan 12, 2011 | 9.728 | 9.861 | 9.695 | 9.794 | 10,684,896 | +0.14(+1.44%) |
Jan 11, 2011 | 9.655 | 9.748 | 9.555 | 9.655 | 12,099,174 | +0.08(+0.81%) |
Jan 10, 2011 | 9.642 | 9.682 | 9.502 | 9.577 | 12,719,198 | -0.16(-1.65%) |
Jan 07, 2011 | 9.721 | 9.841 | 9.403 | 9.738 | 21,159,944 | +0.04(+0.38%) |
Jan 06, 2011 | 9.920 | 10.05 | 9.675 | 9.701 | 25,498,528 | -0.23(-2.27%) |
Jan 05, 2011 | 9.735 | 9.993 | 9.735 | 9.927 | 20,856,690 | +0.15(+1.56%) |
Jan 04, 2011 | 9.788 | 9.920 | 9.735 | 9.774 | 27,853,506 | -0.03(-0.34%) |
Jan 03, 2011 | 9.841 | 9.920 | 9.755 | 9.808 | 20,457,458 | +0.07(+0.68%) |
Dec 31, 2010 | 9.688 | 9.834 | 9.688 | 9.741 | 6,460,720 | +0.03(+0.27%) |
Dec 30, 2010 | 9.755 | 9.834 | 9.675 | 9.715 | 6,895,085 | -0.09(-0.88%) |
Dec 29, 2010 | 10.00 | 10.01 | 9.801 | 9.801 | 10,089,576 | -0.17(-1.73%) |
Dec 28, 2010 | 9.801 | 10.02 | 9.755 | 9.974 | 12,419,763 | +0.20(+2.04%) |
Dec 27, 2010 | 9.503 | 9.794 | 9.503 | 9.775 | 9,673,861 | +0.23(+2.43%) |
Dec 23, 2010 | 9.668 | 9.794 | 9.523 | 9.542 | 9,355,345 | -0.21(-2.18%) |
Dec 22, 2010 | 9.536 | 9.801 | 9.496 | 9.755 | 17,796,694 | +0.27(+2.87%) |
Dec 21, 2010 | 9.450 | 9.483 | 9.383 | 9.483 | 11,633,614 | +0.09(+0.99%) |
Dec 20, 2010 | 9.357 | 9.496 | 9.297 | 9.390 | 14,697,789 | +0.06(+0.64%) |
Dec 17, 2010 | 9.383 | 9.496 | 9.304 | 9.330 | 29,738,404 | +0.10(+1.08%) |
Dec 16, 2010 | 9.443 | 9.576 | 8.906 | 9.231 | 44,713,296 | -0.16(-1.69%) |
Dec 15, 2010 | 9.503 | 9.556 | 9.357 | 9.390 | 22,269,812 | -0.07(-0.77%) |
Dec 14, 2010 | 9.609 | 9.722 | 9.423 | 9.463 | 25,298,196 | -0.15(-1.52%) |
Dec 13, 2010 | 9.456 | 9.688 | 9.277 | 9.609 | 35,041,712 | -0.05(-0.55%) |
Dec 10, 2010 | 9.436 | 9.682 | 9.416 | 9.662 | 21,740,626 | +0.22(+2.32%) |
Dec 09, 2010 | 9.271 | 9.483 | 9.078 | 9.443 | 29,218,340 | +0.21(+2.23%) |
Dec 08, 2010 | 8.674 | 9.237 | 8.661 | 9.237 | 30,370,228 | +0.56(+6.50%) |
Dec 07, 2010 | 8.747 | 8.853 | 8.468 | 8.674 | 23,029,448 | +0.04(+0.46%) |
Dec 06, 2010 | 8.753 | 8.787 | 8.627 | 8.634 | 15,001,302 | -0.17(-1.90%) |
Dec 03, 2010 | 8.607 | 8.823 | 8.495 | 8.801 | 21,874,176 | +0.15(+1.71%) |
Dec 02, 2010 | 8.123 | 8.661 | 8.123 | 8.654 | 31,892,052 | +0.52(+6.40%) |
Dec 01, 2010 | 8.037 | 8.137 | 7.951 | 8.133 | 15,938,715 | +0.21(+2.64%) |
Nov 30, 2010 | 7.858 | 7.954 | 7.795 | 7.924 | 14,500,899 | -0.05(-0.66%) |
Nov 29, 2010 | 7.838 | 7.984 | 7.765 | 7.978 | 12,293,051 | +0.11(+1.43%) |
Nov 26, 2010 | 7.891 | 7.991 | 7.858 | 7.865 | 3,978,057 | -0.13(-1.66%) |
Nov 24, 2010 | 7.878 | 7.997 | 7.997 | 7.997 | 13,868,220 | +0.19(+2.38%) |
Nov 23, 2010 | 7.918 | 7.991 | 7.812 | 7.812 | 16,275,123 | -0.23(-2.81%) |
Nov 22, 2010 | 8.070 | 8.103 | 7.924 | 8.037 | 15,670,238 | -0.09(-1.14%) |
Nov 19, 2010 | 7.958 | 8.196 | 7.958 | 8.130 | 18,420,898 | +0.12(+1.49%) |
Nov 18, 2010 | 8.309 | 8.382 | 7.931 | 8.011 | 40,486,520 | -0.21(-2.50%) |
Nov 17, 2010 | 8.455 | 8.528 | 8.130 | 8.216 | 17,733,480 | -0.19(-2.29%) |
Nov 16, 2010 | 8.554 | 8.621 | 8.322 | 8.409 | 20,804,844 | -0.23(-2.61%) |
Nov 15, 2010 | 8.627 | 8.833 | 8.594 | 8.634 | 12,604,409 | +0.10(+1.17%) |
Nov 12, 2010 | 8.733 | 8.735 | 8.428 | 8.535 | 15,316,783 | -0.24(-2.76%) |
Nov 11, 2010 | 8.720 | 8.831 | 8.588 | 8.777 | 14,700,082 | +0.00(+0.00%) |
Nov 10, 2010 | 8.574 | 8.787 | 8.462 | 8.777 | 15,542,299 | +0.24(+2.84%) |
Nov 09, 2010 | 8.687 | 8.800 | 8.488 | 8.535 | 14,618,853 | -0.12(-1.38%) |
Nov 08, 2010 | 8.627 | 8.727 | 8.455 | 8.654 | 23,469,312 | +0.01(+0.15%) |
Nov 05, 2010 | 8.913 | 9.237 | 8.588 | 8.641 | 44,346,900 | -0.25(-2.76%) |
Nov 04, 2010 | 8.747 | 8.985 | 8.661 | 8.886 | 27,796,586 | +0.23(+2.68%) |
Nov 03, 2010 | 8.289 | 8.661 | 8.289 | 8.654 | 27,167,784 | +0.40(+4.90%) |
Nov 02, 2010 | 8.322 | 8.462 | 8.190 | 8.249 | 16,247,240 | +0.04(+0.48%) |
Nov 01, 2010 | 8.382 | 8.415 | 8.044 | 8.210 | 22,842,626 | -0.12(-1.43%) |
Oct 29, 2010 | 8.409 | 8.548 | 8.322 | 8.329 | 21,406,962 | -0.11(-1.26%) |
Oct 28, 2010 | 8.621 | 8.634 | 8.395 | 8.435 | 18,197,930 | -0.10(-1.17%) |
Oct 27, 2010 | 8.409 | 8.634 | 8.369 | 8.535 | 17,592,746 | +0.17(+1.98%) |
Oct 25, 2010 | 8.641 | 8.647 | 8.289 | 8.369 | 15,626,060 | -0.16(-1.87%) |
Oct 22, 2010 | 8.568 | 8.680 | 8.455 | 8.528 | 20,363,714 | +0.04(+0.47%) |
Oct 21, 2010 | 8.103 | 8.680 | 8.103 | 8.488 | 31,467,534 | +0.27(+3.23%) |
Oct 20, 2010 | 8.170 | 8.276 | 7.951 | 8.223 | 17,489,108 | +0.02(+0.20%) |
Oct 19, 2010 | 8.236 | 8.448 | 8.137 | 8.206 | 18,771,700 | -0.11(-1.32%) |
Oct 18, 2010 | 8.017 | 8.342 | 7.958 | 8.316 | 18,383,088 | +0.27(+3.38%) |
Oct 15, 2010 | 8.210 | 8.243 | 7.858 | 8.044 | 21,962,420 | -0.14(-1.70%) |
Oct 14, 2010 | 8.355 | 8.355 | 8.011 | 8.183 | 30,133,480 | -0.24(-2.83%) |
Oct 13, 2010 | 8.581 | 8.601 | 8.375 | 8.422 | 24,301,938 | -0.04(-0.43%) |
Oct 12, 2010 | 8.097 | 8.508 | 8.044 | 8.458 | 32,570,434 | +0.31(+3.87%) |
Oct 11, 2010 | 8.256 | 8.296 | 8.123 | 8.143 | 9,126,645 | -0.07(-0.81%) |
Oct 08, 2010 | 8.342 | 8.342 | 8.163 | 8.210 | 14,322,612 | -0.09(-1.12%) |
Oct 07, 2010 | 8.256 | 8.349 | 8.163 | 8.302 | 23,831,752 | +0.16(+1.95%) |
Oct 06, 2010 | 8.309 | 8.389 | 8.090 | 8.143 | 20,696,064 | -0.15(-1.84%) |
Oct 05, 2010 | 8.004 | 8.355 | 7.911 | 8.296 | 29,567,416 | +0.40(+5.13%) |
Oct 04, 2010 | 7.924 | 8.037 | 7.871 | 7.891 | 12,957,893 | +0.00(+0.00%) |
Oct 01, 2010 | 8.057 | 8.123 | 7.858 | 7.891 | 16,477,827 | -0.09(-1.08%) |
Sep 30, 2010 | 7.958 | 8.084 | 7.858 | 7.978 | 21,407,016 | +0.08(+1.07%) |
Sep 29, 2010 | 7.911 | 7.991 | 7.825 | 7.893 | 13,672,375 | -0.07(-0.94%) |
Sep 28, 2010 | 7.911 | 7.984 | 7.798 | 7.968 | 15,707,140 | +0.08(+0.99%) |
Sep 27, 2010 | 8.136 | 8.150 | 7.878 | 7.890 | 11,949,177 | -0.22(-2.70%) |
Sep 24, 2010 | 7.905 | 8.117 | 7.878 | 8.108 | 13,690,895 | +0.34(+4.42%) |
Sep 23, 2010 | 7.878 | 8.064 | 7.739 | 7.765 | 16,312,565 | -0.21(-2.66%) |
Sep 22, 2010 | 8.077 | 8.203 | 7.964 | 7.977 | 15,574,458 | -0.16(-1.91%) |
Sep 21, 2010 | 8.216 | 8.335 | 8.117 | 8.133 | 17,466,142 | -0.08(-0.93%) |
Sep 20, 2010 | 8.136 | 8.249 | 8.070 | 8.209 | 16,041,275 | +0.11(+1.31%) |
Sep 17, 2010 | 8.150 | 8.229 | 8.090 | 8.103 | 13,599,731 | -0.16(-1.92%) |
Sep 15, 2010 | 8.189 | 8.362 | 8.064 | 8.262 | 12,284,155 | -0.01(-0.12%) |
Sep 14, 2010 | 8.282 | 8.342 | 8.103 | 8.272 | 21,855,986 | -0.02(-0.20%) |
Sep 13, 2010 | 8.196 | 8.342 | 8.163 | 8.289 | 17,052,618 | +0.28(+3.47%) |
Sep 10, 2010 | 7.964 | 8.057 | 7.891 | 8.011 | 11,472,720 | +0.09(+1.09%) |
Sep 09, 2010 | 7.865 | 8.024 | 7.805 | 7.924 | 17,143,526 | +0.24(+3.10%) |
Sep 08, 2010 | 7.593 | 7.765 | 7.587 | 7.686 | 11,396,997 | +0.15(+1.93%) |
Sep 07, 2010 | 7.818 | 7.871 | 7.520 | 7.540 | 18,618,320 | -0.36(-4.61%) |
Sep 03, 2010 | 7.898 | 8.011 | 7.752 | 7.905 | 15,415,748 | +0.14(+1.79%) |
Sep 02, 2010 | 7.752 | 7.805 | 7.659 | 7.765 | 12,017,145 | +0.04(+0.51%) |
Sep 01, 2010 | 7.454 | 7.739 | 7.434 | 7.726 | 21,556,528 | +0.41(+5.62%) |
Aug 31, 2010 | 7.123 | 7.321 | 7.050 | 7.315 | 20,436,268 | +0.13(+1.75%) |
Aug 30, 2010 | 7.335 | 7.401 | 7.182 | 7.189 | 17,240,146 | -0.22(-2.95%) |
Aug 27, 2010 | 7.321 | 7.414 | 7.176 | 7.408 | 19,870,148 | +0.15(+2.10%) |
Aug 26, 2010 | 7.302 | 7.593 | 7.229 | 7.255 | 22,330,360 | -0.02(-0.27%) |
Aug 25, 2010 | 7.268 | 7.308 | 7.136 | 7.275 | 23,338,838 | -0.04(-0.50%) |
Aug 24, 2010 | 7.520 | 7.587 | 7.308 | 7.312 | 23,021,698 | -0.37(-4.87%) |
Aug 23, 2010 | 7.752 | 7.898 | 7.659 | 7.686 | 18,255,390 | +0.03(+0.35%) |
Aug 20, 2010 | 7.706 | 7.792 | 7.507 | 7.659 | 20,186,300 | -0.08(-1.03%) |
Aug 19, 2010 | 7.931 | 8.050 | 7.732 | 7.739 | 18,590,388 | -0.28(-3.55%) |
Aug 18, 2010 | 7.984 | 8.097 | 7.931 | 8.024 | 14,567,716 | +0.03(+0.33%) |
Aug 17, 2010 | 8.163 | 8.163 | 7.977 | 7.997 | 12,466,590 | -0.08(-0.98%) |
Aug 16, 2010 | 7.958 | 8.097 | 7.905 | 8.077 | 16,793,992 | +0.04(+0.49%) |
Aug 13, 2010 | 8.044 | 8.206 | 8.037 | 8.037 | 10,636,353 | -0.02(-0.25%) |
Aug 12, 2010 | 8.024 | 8.173 | 7.997 | 8.057 | 13,927,496 | -0.15(-1.78%) |
Aug 11, 2010 | 8.435 | 8.454 | 8.189 | 8.203 | 18,138,378 | -0.41(-4.79%) |
Aug 10, 2010 | 8.521 | 8.640 | 8.355 | 8.615 | 22,553,284 | -0.01(-0.13%) |
Aug 09, 2010 | 8.468 | 8.660 | 8.295 | 8.627 | 19,399,112 | +0.22(+2.60%) |
Aug 06, 2010 | 8.501 | 8.541 | 8.183 | 8.408 | 21,015,488 | -0.25(-2.83%) |
Aug 05, 2010 | 8.753 | 8.759 | 8.564 | 8.653 | 14,728,858 | -0.15(-1.73%) |
Aug 04, 2010 | 8.872 | 8.892 | 8.713 | 8.806 | 9,667,495 | -0.01(-0.08%) |
Aug 03, 2010 | 8.885 | 8.998 | 8.779 | 8.812 | 19,897,356 | -0.08(-0.89%) |
Aug 02, 2010 | 8.580 | 8.905 | 8.580 | 8.892 | 24,265,786 | +0.47(+5.59%) |
Jul 30, 2010 | 8.342 | 8.534 | 8.295 | 8.421 | 14,197,700 | -0.07(-0.86%) |
Jul 29, 2010 | 8.574 | 8.726 | 8.329 | 8.494 | 18,499,772 | +0.04(+0.47%) |
Jul 28, 2010 | 8.660 | 8.733 | 8.421 | 8.454 | 14,658,755 | -0.25(-2.89%) |
Jul 27, 2010 | 8.647 | 8.779 | 8.547 | 8.706 | 27,233,762 | +0.21(+2.50%) |
Jul 26, 2010 | 8.150 | 8.514 | 8.044 | 8.494 | 21,368,886 | +0.35(+4.31%) |
Jul 23, 2010 | 8.203 | 8.236 | 7.984 | 8.143 | 23,153,468 | -0.11(-1.29%) |
Jul 22, 2010 | 7.726 | 8.355 | 7.693 | 8.249 | 41,193,480 | +0.78(+10.37%) |
Jul 21, 2010 | 7.885 | 8.090 | 7.461 | 7.474 | 36,141,760 | -0.33(-4.24%) |
Jul 20, 2010 | 7.666 | 7.818 | 7.534 | 7.805 | 32,476,042 | -0.08(-1.01%) |
Jul 19, 2010 | 8.083 | 8.216 | 7.799 | 7.885 | 30,796,190 | -0.18(-2.22%) |
Jul 16, 2010 | 8.647 | 8.706 | 8.024 | 8.064 | 41,186,036 | -0.72(-8.15%) |
Jul 15, 2010 | 8.879 | 8.896 | 8.534 | 8.779 | 14,189,136 | -0.06(-0.67%) |
Jul 14, 2010 | 9.011 | 9.018 | 8.746 | 8.839 | 16,594,648 | -0.23(-2.56%) |
Jul 13, 2010 | 8.932 | 9.150 | 8.898 | 9.071 | 15,123,430 | +0.28(+3.17%) |
Jul 12, 2010 | 8.872 | 8.945 | 8.680 | 8.792 | 11,793,736 | -0.14(-1.56%) |
Jul 09, 2010 | 8.686 | 8.971 | 8.574 | 8.932 | 15,491,181 | +0.26(+2.98%) |
Jul 08, 2010 | 8.680 | 8.773 | 8.481 | 8.673 | 15,067,559 | +0.11(+1.32%) |
Jul 07, 2010 | 8.030 | 8.580 | 7.997 | 8.560 | 17,252,754 | +0.58(+7.31%) |
Jul 06, 2010 | 7.991 | 8.150 | 7.858 | 7.977 | 16,423,595 | +0.15(+1.86%) |
Jul 02, 2010 | 8.123 | 8.170 | 7.785 | 7.832 | 12,668,782 | -0.23(-2.80%) |
Jul 01, 2010 | 8.097 | 8.302 | 7.785 | 8.057 | 19,842,718 | -0.09(-1.06%) |
Jun 30, 2010 | 8.547 | 8.739 | 8.136 | 8.143 | 25,069,390 | -0.44(-5.10%) |
Jun 29, 2010 | 8.733 | 8.826 | 8.534 | 8.580 | 36,922,480 | -0.27(-3.07%) |
Jun 25, 2010 | 8.951 | 8.991 | 8.700 | 8.852 | 23,932,730 | +0.11(+1.29%) |
Jun 24, 2010 | 8.859 | 8.905 | 8.700 | 8.739 | 18,811,102 | -0.21(-2.29%) |
Jun 23, 2010 | 8.965 | 9.104 | 8.885 | 8.945 | 17,913,140 | +0.00(+0.00%) |
Jun 22, 2010 | 8.951 | 9.219 | 8.925 | 8.945 | 15,390,693 | -0.01(-0.15%) |
Jun 21, 2010 | 9.130 | 9.196 | 8.912 | 8.958 | 12,899,708 | -0.03(-0.37%) |
Jun 18, 2010 | 9.064 | 9.123 | 8.931 | 8.991 | 18,382,408 | -0.03(-0.29%) |
Jun 17, 2010 | 9.388 | 9.388 | 8.875 | 9.018 | 16,943,244 | -0.28(-3.06%) |
Jun 16, 2010 | 9.123 | 9.402 | 9.123 | 9.302 | 21,580,866 | +0.03(+0.36%) |
Jun 15, 2010 | 9.024 | 9.302 | 8.991 | 9.269 | 19,333,326 | +0.31(+3.47%) |
Jun 14, 2010 | 8.938 | 9.097 | 8.799 | 8.958 | 24,128,512 | +0.11(+1.27%) |
Jun 11, 2010 | 8.739 | 8.855 | 8.620 | 8.845 | 13,643,107 | -0.01(-0.07%) |
Jun 10, 2010 | 8.726 | 8.865 | 8.581 | 8.852 | 21,069,246 | +0.46(+5.52%) |
Jun 09, 2010 | 8.508 | 8.687 | 8.362 | 8.389 | 19,026,558 | +0.00(+0.00%) |
Jun 08, 2010 | 8.197 | 8.408 | 7.978 | 8.389 | 24,523,692 | +0.23(+2.84%) |
Jun 07, 2010 | 8.329 | 8.475 | 8.144 | 8.157 | 17,214,160 | -0.12(-1.46%) |
Jun 04, 2010 | 8.435 | 8.574 | 8.236 | 8.278 | 26,640,212 | -0.42(-4.78%) |
Jun 03, 2010 | 8.634 | 8.720 | 8.508 | 8.693 | 16,805,922 | +0.05(+0.61%) |
Jun 02, 2010 | 8.309 | 8.640 | 8.250 | 8.640 | 17,722,022 | +0.43(+5.24%) |
Jun 01, 2010 | 8.541 | 8.713 | 8.210 | 8.210 | 21,739,212 | -0.40(-4.62%) |
May 28, 2010 | 8.779 | 8.806 | 8.547 | 8.607 | 18,319,286 | -0.17(-1.96%) |
May 27, 2010 | 8.528 | 8.792 | 8.448 | 8.779 | 21,511,650 | +0.50(+6.00%) |
May 26, 2010 | 8.634 | 8.720 | 8.216 | 8.283 | 39,789,556 | -0.21(-2.49%) |
May 25, 2010 | 7.945 | 8.501 | 7.945 | 8.495 | 27,181,582 | +0.17(+2.07%) |
May 24, 2010 | 8.739 | 8.786 | 8.303 | 8.322 | 19,988,358 | -0.41(-4.70%) |
May 21, 2010 | 8.051 | 8.739 | 8.011 | 8.733 | 35,210,564 | +0.45(+5.44%) |
May 20, 2010 | 8.317 | 8.647 | 8.256 | 8.283 | 26,031,228 | -0.52(-5.94%) |
May 19, 2010 | 8.753 | 9.090 | 8.574 | 8.806 | 23,788,296 | -0.09(-0.97%) |
May 18, 2010 | 9.408 | 9.421 | 8.792 | 8.892 | 26,930,846 | -0.36(-3.93%) |
May 17, 2010 | 9.375 | 9.501 | 9.024 | 9.256 | 24,487,412 | -0.07(-0.71%) |
May 14, 2010 | 9.620 | 9.620 | 9.176 | 9.322 | 23,552,062 | -0.48(-4.86%) |
May 13, 2010 | 9.911 | 9.978 | 9.799 | 9.799 | 18,541,398 | -0.13(-1.33%) |
May 12, 2010 | 9.845 | 9.931 | 9.666 | 9.931 | 19,444,492 | +0.26(+2.67%) |
May 11, 2010 | 9.706 | 9.865 | 9.342 | 9.673 | 22,108,238 | +0.15(+1.60%) |
May 10, 2010 | 9.382 | 9.819 | 9.296 | 9.521 | 32,150,682 | +0.71(+8.04%) |
May 07, 2010 | 9.104 | 9.196 | 8.640 | 8.812 | 39,682,428 | -0.20(-2.20%) |
May 06, 2010 | 9.574 | 9.693 | 8.342 | 9.011 | 40,708,136 | -0.65(-6.72%) |
May 05, 2010 | 9.560 | 9.885 | 9.263 | 9.660 | 23,360,822 | +0.02(+0.21%) |
May 04, 2010 | 10.02 | 10.02 | 9.547 | 9.640 | 25,179,178 | -0.53(-5.21%) |