Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.61 | 10.68 | 10.49 | 10.60 | 36,256 | -0.11(-1.04%) |
Apr 28, 2011 | 10.69 | 10.82 | 10.66 | 10.71 | 41,265 | +0.01(+0.07%) |
Apr 27, 2011 | 10.50 | 10.77 | 10.50 | 10.71 | 30,982 | +0.23(+2.20%) |
Apr 26, 2011 | 10.38 | 10.51 | 10.36 | 10.48 | 27,090 | +0.13(+1.30%) |
Apr 25, 2011 | 10.35 | 10.38 | 10.33 | 10.34 | 17,028 | -0.01(-0.08%) |
Apr 21, 2011 | 10.45 | 10.46 | 10.28 | 10.35 | 22,373 | -0.03(-0.31%) |
Apr 20, 2011 | 10.42 | 10.45 | 10.36 | 10.38 | 18,393 | +0.08(+0.77%) |
Apr 19, 2011 | 10.25 | 10.38 | 10.25 | 10.30 | 21,119 | +0.09(+0.85%) |
Apr 18, 2011 | 10.15 | 10.21 | 10.11 | 10.21 | 29,046 | -0.07(-0.69%) |
Apr 15, 2011 | 10.28 | 10.34 | 10.22 | 10.29 | 21,620 | -0.02(-0.23%) |
Apr 14, 2011 | 10.21 | 10.33 | 10.19 | 10.31 | 20,731 | +0.04(+0.39%) |
Apr 13, 2011 | 10.25 | 10.32 | 10.13 | 10.27 | 19,852 | +0.10(+1.01%) |
Apr 12, 2011 | 10.19 | 10.22 | 10.10 | 10.17 | 26,326 | -0.10(-0.93%) |
Apr 11, 2011 | 10.42 | 10.42 | 10.20 | 10.26 | 34,278 | -0.15(-1.45%) |
Apr 08, 2011 | 10.52 | 10.52 | 10.38 | 10.41 | 21,192 | -0.05(-0.45%) |
Apr 07, 2011 | 10.54 | 10.55 | 10.44 | 10.46 | 25,898 | -0.09(-0.83%) |
Apr 06, 2011 | 10.60 | 10.60 | 10.48 | 10.55 | 35,515 | -0.01(-0.07%) |
Apr 05, 2011 | 10.53 | 10.63 | 10.51 | 10.55 | 23,291 | -0.02(-0.15%) |
Apr 04, 2011 | 10.65 | 10.65 | 10.55 | 10.57 | 34,006 | -0.08(-0.74%) |
Apr 01, 2011 | 10.59 | 10.70 | 10.51 | 10.65 | 24,359 | +0.10(+0.98%) |
Mar 31, 2011 | 10.44 | 10.62 | 10.42 | 10.55 | 123,243 | +0.11(+1.06%) |
Mar 30, 2011 | 10.05 | 10.50 | 10.05 | 10.44 | 50,232 | +0.43(+4.28%) |
Mar 29, 2011 | 10.01 | 10.05 | 9.968 | 10.01 | 29,381 | -0.01(-0.08%) |
Mar 28, 2011 | 10.14 | 10.24 | 10.01 | 10.02 | 41,069 | -0.13(-1.25%) |
Mar 25, 2011 | 10.26 | 10.29 | 10.10 | 10.14 | 46,007 | -0.09(-0.91%) |
Mar 24, 2011 | 10.05 | 10.29 | 10.05 | 10.24 | 73,638 | +0.20(+2.03%) |
Mar 23, 2011 | 10.08 | 10.08 | 9.984 | 10.03 | 57,805 | -0.06(-0.55%) |
Mar 22, 2011 | 10.17 | 10.17 | 10.02 | 10.09 | 28,316 | -0.07(-0.70%) |
Mar 21, 2011 | 10.32 | 10.34 | 10.16 | 10.16 | 49,318 | +0.02(+0.16%) |
Mar 18, 2011 | 10.25 | 10.26 | 10.07 | 10.14 | 20,954 | -0.02(-0.16%) |
Mar 17, 2011 | 10.13 | 10.18 | 10.09 | 10.16 | 13,310 | +0.17(+1.67%) |
Mar 16, 2011 | 10.13 | 10.13 | 9.873 | 9.992 | 26,277 | -0.17(-1.64%) |
Mar 15, 2011 | 10.14 | 10.21 | 10.14 | 10.16 | 31,109 | -0.26(-2.51%) |
Mar 14, 2011 | 10.31 | 10.44 | 10.31 | 10.42 | 16,144 | +0.01(+0.08%) |
Mar 11, 2011 | 10.08 | 10.44 | 10.08 | 10.41 | 35,541 | +0.18(+1.71%) |
Mar 10, 2011 | 10.17 | 10.25 | 10.10 | 10.24 | 27,462 | -0.12(-1.14%) |
Mar 09, 2011 | 10.31 | 10.38 | 10.29 | 10.36 | 15,828 | +0.07(+0.69%) |
Mar 08, 2011 | 10.24 | 10.35 | 10.22 | 10.28 | 20,398 | +0.06(+0.62%) |
Mar 07, 2011 | 10.34 | 10.36 | 10.20 | 10.22 | 14,411 | -0.13(-1.29%) |
Mar 04, 2011 | 10.36 | 10.45 | 10.32 | 10.36 | 22,468 | +0.02(+0.15%) |
Mar 03, 2011 | 10.09 | 10.39 | 10.05 | 10.34 | 31,682 | +0.25(+2.50%) |
Mar 02, 2011 | 10.14 | 10.18 | 10.07 | 10.09 | 29,217 | +0.02(+0.23%) |
Mar 01, 2011 | 10.09 | 10.14 | 10.01 | 10.06 | 43,322 | -0.02(-0.23%) |
Feb 28, 2011 | 10.03 | 10.19 | 10.03 | 10.09 | 22,621 | +0.01(+0.08%) |
Feb 25, 2011 | 9.874 | 10.13 | 9.843 | 10.08 | 34,704 | +0.16(+1.59%) |
Feb 24, 2011 | 10.02 | 10.08 | 9.788 | 9.922 | 35,688 | -0.12(-1.18%) |
Feb 23, 2011 | 10.19 | 10.20 | 9.922 | 10.04 | 57,181 | -0.17(-1.62%) |
Feb 22, 2011 | 10.27 | 10.41 | 10.12 | 10.21 | 41,804 | -0.14(-1.37%) |
Feb 18, 2011 | 10.49 | 10.50 | 10.32 | 10.35 | 61,534 | -0.13(-1.20%) |
Feb 17, 2011 | 10.24 | 10.48 | 10.24 | 10.47 | 24,625 | +0.24(+2.31%) |
Feb 16, 2011 | 10.18 | 10.34 | 10.18 | 10.24 | 62,096 | +0.07(+0.70%) |
Feb 15, 2011 | 10.11 | 10.19 | 10.10 | 10.17 | 53,854 | +0.06(+0.62%) |
Feb 14, 2011 | 10.16 | 10.21 | 10.06 | 10.10 | 115,027 | -0.05(-0.47%) |
Feb 11, 2011 | 10.07 | 10.21 | 10.03 | 10.15 | 35,620 | +0.06(+0.55%) |
Feb 10, 2011 | 10.25 | 10.32 | 9.835 | 10.09 | 85,162 | -0.32(-3.03%) |
Feb 09, 2011 | 10.59 | 10.59 | 10.40 | 10.41 | 24,091 | -0.11(-1.05%) |
Feb 08, 2011 | 10.41 | 10.55 | 10.36 | 10.52 | 33,524 | +0.10(+0.98%) |
Feb 07, 2011 | 10.43 | 10.52 | 10.39 | 10.42 | 38,798 | -0.02(-0.23%) |
Feb 04, 2011 | 10.50 | 10.52 | 10.36 | 10.44 | 30,584 | +0.01(+0.07%) |
Feb 03, 2011 | 10.39 | 10.47 | 10.34 | 10.43 | 27,394 | +0.07(+0.69%) |
Feb 02, 2011 | 10.36 | 10.44 | 10.28 | 10.36 | 46,909 | +0.01(+0.08%) |
Feb 01, 2011 | 10.10 | 10.38 | 10.05 | 10.36 | 37,836 | +0.31(+3.06%) |
Jan 31, 2011 | 9.929 | 10.05 | 9.906 | 10.05 | 17,596 | +0.08(+0.79%) |
Jan 28, 2011 | 10.06 | 10.13 | 9.914 | 9.969 | 35,382 | -0.12(-1.17%) |
Jan 27, 2011 | 10.09 | 10.14 | 10.02 | 10.09 | 16,029 | +0.02(+0.23%) |
Jan 26, 2011 | 9.858 | 10.09 | 9.858 | 10.06 | 27,013 | +0.24(+2.41%) |
Jan 25, 2011 | 9.732 | 9.882 | 9.732 | 9.827 | 27,511 | +0.04(+0.40%) |
Jan 24, 2011 | 9.811 | 9.851 | 9.677 | 9.788 | 21,402 | -0.04(-0.40%) |
Jan 21, 2011 | 9.874 | 9.961 | 9.795 | 9.827 | 42,728 | +0.05(+0.48%) |
Jan 20, 2011 | 9.740 | 9.858 | 9.693 | 9.780 | 45,846 | -0.06(-0.56%) |
Jan 19, 2011 | 9.780 | 9.843 | 9.717 | 9.835 | 28,956 | +0.03(+0.32%) |
Jan 18, 2011 | 9.693 | 9.882 | 9.693 | 9.803 | 23,785 | +0.17(+1.80%) |
Jan 14, 2011 | 9.520 | 9.669 | 9.520 | 9.630 | 43,918 | +0.06(+0.58%) |
Jan 13, 2011 | 9.764 | 9.764 | 9.520 | 9.575 | 38,761 | -0.23(-2.39%) |
Jan 12, 2011 | 9.819 | 9.866 | 9.780 | 9.809 | 48,726 | +0.05(+0.46%) |
Jan 11, 2011 | 9.717 | 9.795 | 9.606 | 9.764 | 53,442 | +0.11(+1.14%) |
Jan 10, 2011 | 9.401 | 9.695 | 9.315 | 9.654 | 49,677 | +0.26(+2.77%) |
Jan 07, 2011 | 9.299 | 9.425 | 9.252 | 9.394 | 10,240 | +0.13(+1.36%) |
Jan 06, 2011 | 9.055 | 9.299 | 9.039 | 9.267 | 53,981 | +0.26(+2.89%) |
Jan 05, 2011 | 9.000 | 9.094 | 8.976 | 9.007 | 31,037 | +0.02(+0.26%) |
Jan 04, 2011 | 9.086 | 9.157 | 8.984 | 8.984 | 23,820 | -0.06(-0.70%) |
Jan 03, 2011 | 9.181 | 9.181 | 9.000 | 9.047 | 15,463 | -0.04(-0.43%) |
Dec 31, 2010 | 8.960 | 9.189 | 8.960 | 9.086 | 29,033 | +0.13(+1.41%) |
Dec 30, 2010 | 8.984 | 9.015 | 8.929 | 8.960 | 12,454 | -0.06(-0.61%) |
Dec 29, 2010 | 9.063 | 9.063 | 8.984 | 9.015 | 10,227 | -0.06(-0.61%) |
Dec 28, 2010 | 9.047 | 9.126 | 8.992 | 9.070 | 10,307 | +0.02(+0.26%) |
Dec 27, 2010 | 8.984 | 9.047 | 8.929 | 9.047 | 14,426 | +0.13(+1.41%) |
Dec 23, 2010 | 8.929 | 9.063 | 8.881 | 8.921 | 16,369 | +0.03(+0.35%) |
Dec 22, 2010 | 9.047 | 9.047 | 8.850 | 8.889 | 26,134 | -0.09(-1.05%) |
Dec 21, 2010 | 8.866 | 9.063 | 8.866 | 8.984 | 28,479 | +0.13(+1.51%) |
Dec 20, 2010 | 8.834 | 9.031 | 8.771 | 8.850 | 84,870 | +0.02(+0.27%) |
Dec 17, 2010 | 8.779 | 8.826 | 8.645 | 8.826 | 17,168 | +0.02(+0.27%) |
Dec 16, 2010 | 8.921 | 8.921 | 8.779 | 8.803 | 31,938 | -0.11(-1.24%) |
Dec 15, 2010 | 9.015 | 9.015 | 8.881 | 8.913 | 19,525 | -0.10(-1.14%) |
Dec 14, 2010 | 9.110 | 9.189 | 8.952 | 9.015 | 21,860 | -0.08(-0.87%) |
Dec 13, 2010 | 9.015 | 9.110 | 9.015 | 9.094 | 31,287 | +0.19(+2.12%) |
Dec 10, 2010 | 8.952 | 8.952 | 8.819 | 8.905 | 19,131 | -0.05(-0.61%) |
Dec 09, 2010 | 8.937 | 8.976 | 8.897 | 8.960 | 16,357 | +0.15(+1.68%) |
Dec 08, 2010 | 8.944 | 8.984 | 8.811 | 8.811 | 41,849 | -0.13(-1.49%) |
Dec 07, 2010 | 8.999 | 9.007 | 8.835 | 8.944 | 83,956 | +0.06(+0.70%) |
Dec 06, 2010 | 8.772 | 8.882 | 8.671 | 8.882 | 36,059 | +0.09(+0.98%) |
Dec 03, 2010 | 8.929 | 8.929 | 8.686 | 8.796 | 68,745 | -0.16(-1.83%) |
Dec 02, 2010 | 9.054 | 9.054 | 8.897 | 8.960 | 26,897 | +0.13(+1.42%) |
Dec 01, 2010 | 8.741 | 8.866 | 8.702 | 8.835 | 27,212 | +0.21(+2.45%) |
Nov 30, 2010 | 8.420 | 8.725 | 8.420 | 8.624 | 60,301 | +0.00(+0.00%) |
Nov 29, 2010 | 8.584 | 8.710 | 8.561 | 8.624 | 35,763 | +0.03(+0.36%) |
Nov 26, 2010 | 8.483 | 8.608 | 8.475 | 8.592 | 52,230 | +0.02(+0.27%) |
Nov 24, 2010 | 8.467 | 8.569 | 8.569 | 8.569 | 45,493 | +0.20(+2.34%) |
Nov 23, 2010 | 8.467 | 8.522 | 8.326 | 8.373 | 22,055 | -0.16(-1.83%) |
Nov 22, 2010 | 8.655 | 8.663 | 8.467 | 8.530 | 14,631 | -0.10(-1.18%) |
Nov 19, 2010 | 8.639 | 8.678 | 8.561 | 8.631 | 28,569 | -0.05(-0.54%) |
Nov 18, 2010 | 8.561 | 8.694 | 8.561 | 8.678 | 37,073 | +0.23(+2.78%) |
Nov 17, 2010 | 8.397 | 8.475 | 8.397 | 8.444 | 28,456 | +0.01(+0.09%) |
Nov 16, 2010 | 8.522 | 8.537 | 8.350 | 8.436 | 52,883 | -0.18(-2.09%) |
Nov 15, 2010 | 8.572 | 8.710 | 8.553 | 8.616 | 32,939 | +0.05(+0.55%) |
Nov 12, 2010 | 8.796 | 8.796 | 8.506 | 8.569 | 63,266 | -0.27(-3.01%) |
Nov 11, 2010 | 9.093 | 9.093 | 8.804 | 8.835 | 41,807 | -0.34(-3.67%) |
Nov 10, 2010 | 8.850 | 9.171 | 8.811 | 9.171 | 83,206 | +0.39(+4.42%) |
Nov 09, 2010 | 8.780 | 8.858 | 8.757 | 8.783 | 59,006 | -0.03(-0.32%) |
Nov 08, 2010 | 8.944 | 8.944 | 8.749 | 8.811 | 56,879 | -0.15(-1.66%) |
Nov 05, 2010 | 8.913 | 8.976 | 8.874 | 8.960 | 34,748 | +0.08(+0.88%) |
Nov 04, 2010 | 8.843 | 8.905 | 8.811 | 8.882 | 38,704 | +0.09(+0.98%) |
Nov 03, 2010 | 8.858 | 8.952 | 8.717 | 8.796 | 50,286 | -0.07(-0.79%) |
Nov 02, 2010 | 8.882 | 8.999 | 8.819 | 8.866 | 40,511 | +0.03(+0.35%) |
Nov 01, 2010 | 8.819 | 8.913 | 8.788 | 8.835 | 34,935 | +0.08(+0.89%) |
Oct 29, 2010 | 8.561 | 8.804 | 8.553 | 8.757 | 56,292 | +0.20(+2.29%) |
Oct 28, 2010 | 8.467 | 8.577 | 8.428 | 8.561 | 36,362 | +0.20(+2.34%) |
Oct 27, 2010 | 8.365 | 8.381 | 8.271 | 8.365 | 50,476 | -0.13(-1.57%) |
Oct 25, 2010 | 8.569 | 8.577 | 8.467 | 8.498 | 46,664 | +0.05(+0.65%) |
Oct 22, 2010 | 8.459 | 8.530 | 8.350 | 8.444 | 30,724 | -0.05(-0.55%) |
Oct 21, 2010 | 8.577 | 8.671 | 8.420 | 8.491 | 90,961 | -0.05(-0.64%) |
Oct 20, 2010 | 8.459 | 8.561 | 8.436 | 8.545 | 76,522 | +0.08(+0.92%) |
Oct 19, 2010 | 8.248 | 8.608 | 8.232 | 8.467 | 119,669 | +0.05(+0.65%) |
Oct 18, 2010 | 8.522 | 8.522 | 8.287 | 8.412 | 65,910 | -0.11(-1.29%) |
Oct 15, 2010 | 8.819 | 8.819 | 8.522 | 8.522 | 55,614 | -0.27(-3.03%) |
Oct 14, 2010 | 9.070 | 9.093 | 8.749 | 8.788 | 36,322 | -0.20(-2.26%) |
Oct 13, 2010 | 8.858 | 9.132 | 8.843 | 8.991 | 91,505 | +0.25(+2.86%) |
Oct 12, 2010 | 8.506 | 8.741 | 8.404 | 8.741 | 47,683 | +0.29(+3.43%) |
Oct 11, 2010 | 8.569 | 8.569 | 8.451 | 8.451 | 3,717 | -0.06(-0.74%) |
Oct 08, 2010 | 8.514 | 8.624 | 8.311 | 8.514 | 62,662 | +0.29(+3.52%) |
Oct 07, 2010 | 8.264 | 8.350 | 8.123 | 8.224 | 52,890 | -0.05(-0.57%) |
Oct 06, 2010 | 8.303 | 8.334 | 8.217 | 8.271 | 76,915 | +0.02(+0.28%) |
Oct 05, 2010 | 8.193 | 8.342 | 8.138 | 8.248 | 38,101 | +0.09(+1.15%) |
Oct 04, 2010 | 8.068 | 8.232 | 8.068 | 8.154 | 50,787 | +0.05(+0.58%) |
Oct 01, 2010 | 8.107 | 8.217 | 8.084 | 8.107 | 40,827 | +0.04(+0.49%) |
Sep 30, 2010 | 8.217 | 8.256 | 8.037 | 8.068 | 39,080 | -0.04(-0.48%) |
Sep 29, 2010 | 8.154 | 8.154 | 8.037 | 8.107 | 47,938 | +0.05(+0.58%) |
Sep 28, 2010 | 7.974 | 8.115 | 7.896 | 8.060 | 40,856 | +0.05(+0.59%) |
Sep 27, 2010 | 8.131 | 8.271 | 8.013 | 8.013 | 52,461 | -0.07(-0.87%) |
Sep 24, 2010 | 8.060 | 8.217 | 8.060 | 8.084 | 43,767 | +0.04(+0.49%) |
Sep 23, 2010 | 8.154 | 8.193 | 8.029 | 8.044 | 31,767 | -0.16(-1.91%) |
Sep 22, 2010 | 8.326 | 8.350 | 8.060 | 8.201 | 64,535 | -0.19(-2.24%) |
Sep 21, 2010 | 8.185 | 8.397 | 7.974 | 8.389 | 126,574 | +0.25(+3.08%) |
Sep 20, 2010 | 7.880 | 8.162 | 7.849 | 8.138 | 63,671 | +0.30(+3.79%) |
Sep 17, 2010 | 7.841 | 7.958 | 7.841 | 7.841 | 40,709 | -0.07(-0.89%) |
Sep 15, 2010 | 7.857 | 7.958 | 7.825 | 7.911 | 32,388 | -0.01(-0.10%) |
Sep 14, 2010 | 7.958 | 7.982 | 7.919 | 7.919 | 60,425 | -0.02(-0.30%) |
Sep 13, 2010 | 7.951 | 7.982 | 7.888 | 7.943 | 64,527 | +0.13(+1.69%) |
Sep 10, 2010 | 7.849 | 7.919 | 7.803 | 7.811 | 73,774 | -0.01(-0.10%) |
Sep 09, 2010 | 7.919 | 7.966 | 7.733 | 7.818 | 68,411 | -0.10(-1.27%) |
Sep 08, 2010 | 7.717 | 7.935 | 7.717 | 7.919 | 55,351 | +0.26(+3.34%) |
Sep 07, 2010 | 7.632 | 7.710 | 7.632 | 7.663 | 46,625 | +0.02(+0.30%) |
Sep 03, 2010 | 7.562 | 7.648 | 7.531 | 7.640 | 58,636 | +0.09(+1.24%) |
Sep 02, 2010 | 7.539 | 7.547 | 7.477 | 7.547 | 38,562 | +0.05(+0.62%) |
Sep 01, 2010 | 7.399 | 7.554 | 7.384 | 7.500 | 77,407 | +0.19(+2.55%) |
Aug 31, 2010 | 7.314 | 7.399 | 7.228 | 7.314 | 386 | -0.06(-0.84%) |
Aug 30, 2010 | 7.368 | 7.415 | 7.314 | 7.376 | 38,425 | -0.05(-0.63%) |
Aug 27, 2010 | 7.422 | 7.477 | 7.283 | 7.422 | 41,802 | +0.12(+1.70%) |
Aug 26, 2010 | 7.345 | 7.376 | 7.228 | 7.298 | 33,248 | +0.02(+0.32%) |
Aug 25, 2010 | 7.151 | 7.306 | 7.112 | 7.275 | 42,761 | +0.05(+0.75%) |
Aug 24, 2010 | 7.298 | 7.298 | 7.158 | 7.221 | 61,565 | -0.12(-1.69%) |
Aug 23, 2010 | 7.469 | 7.485 | 7.329 | 7.345 | 31,620 | -0.09(-1.25%) |
Aug 20, 2010 | 7.461 | 7.461 | 7.368 | 7.438 | 37,802 | -0.04(-0.52%) |
Aug 19, 2010 | 7.469 | 7.516 | 7.422 | 7.477 | 46,923 | -0.09(-1.13%) |
Aug 18, 2010 | 7.508 | 7.593 | 7.438 | 7.562 | 53,966 | +0.09(+1.14%) |
Aug 17, 2010 | 7.492 | 7.531 | 7.454 | 7.477 | 40,453 | +0.08(+1.05%) |
Aug 16, 2010 | 7.508 | 7.516 | 7.384 | 7.399 | 48,685 | -0.18(-2.36%) |
Aug 13, 2010 | 7.578 | 7.585 | 7.337 | 7.578 | 53,301 | +0.26(+3.50%) |
Aug 12, 2010 | 7.283 | 7.345 | 7.252 | 7.322 | 52,699 | -0.03(-0.42%) |
Aug 11, 2010 | 7.516 | 7.531 | 7.353 | 7.353 | 38,349 | -0.21(-2.77%) |
Aug 10, 2010 | 7.710 | 7.710 | 7.516 | 7.562 | 43,191 | -0.26(-3.28%) |
Aug 09, 2010 | 7.749 | 7.919 | 7.749 | 7.818 | 24,950 | +0.07(+0.90%) |
Aug 06, 2010 | 7.749 | 7.764 | 7.640 | 7.749 | 58,216 | +0.06(+0.81%) |
Aug 05, 2010 | 7.609 | 7.741 | 7.609 | 7.686 | 64,217 | +0.01(+0.10%) |
Aug 04, 2010 | 7.368 | 7.686 | 7.337 | 7.679 | 118,077 | +0.31(+4.22%) |
Aug 03, 2010 | 7.360 | 7.461 | 7.353 | 7.368 | 48,264 | -0.04(-0.52%) |
Aug 02, 2010 | 7.531 | 7.531 | 7.275 | 7.407 | 48,662 | +0.00(+0.00%) |
Jul 30, 2010 | 7.407 | 7.422 | 7.267 | 7.407 | 33,551 | +0.05(+0.74%) |
Jul 29, 2010 | 7.360 | 7.376 | 7.228 | 7.353 | 31,298 | +0.03(+0.42%) |
Jul 28, 2010 | 7.391 | 7.399 | 7.252 | 7.322 | 58,875 | -0.11(-1.46%) |
Jul 27, 2010 | 7.547 | 7.593 | 7.360 | 7.430 | 65,170 | -0.04(-0.52%) |
Jul 26, 2010 | 7.492 | 7.593 | 7.407 | 7.469 | 72,548 | +0.01(+0.10%) |
Jul 23, 2010 | 7.430 | 7.477 | 7.329 | 7.461 | 35,934 | +0.05(+0.63%) |
Jul 22, 2010 | 7.298 | 7.461 | 7.290 | 7.415 | 35,290 | +0.22(+3.02%) |
Jul 21, 2010 | 7.376 | 7.399 | 7.174 | 7.197 | 42,821 | -0.14(-1.90%) |
Jul 20, 2010 | 7.182 | 7.376 | 7.112 | 7.337 | 100,223 | +0.16(+2.16%) |
Jul 19, 2010 | 7.166 | 7.213 | 7.120 | 7.182 | 39,154 | +0.02(+0.22%) |
Jul 16, 2010 | 7.166 | 7.314 | 7.135 | 7.166 | 44,622 | -0.22(-2.94%) |
Jul 15, 2010 | 7.306 | 7.384 | 7.259 | 7.384 | 50,276 | +0.12(+1.60%) |
Jul 14, 2010 | 7.360 | 7.360 | 7.252 | 7.267 | 48,299 | -0.11(-1.47%) |
Jul 13, 2010 | 7.314 | 7.477 | 7.314 | 7.376 | 45,329 | +0.12(+1.60%) |
Jul 12, 2010 | 7.174 | 7.314 | 7.174 | 7.259 | 68,690 | +0.02(+0.21%) |
Jul 09, 2010 | 7.244 | 7.267 | 7.120 | 7.244 | 30,924 | +0.12(+1.74%) |
Jul 08, 2010 | 7.026 | 7.166 | 7.026 | 7.120 | 50,102 | +0.10(+1.44%) |
Jul 07, 2010 | 6.933 | 7.026 | 6.894 | 7.019 | 40,239 | +0.16(+2.26%) |
Jul 06, 2010 | 6.879 | 7.065 | 6.856 | 6.863 | 58,367 | +0.01(+0.11%) |
Jul 02, 2010 | 6.856 | 6.918 | 6.747 | 6.856 | 63,363 | +0.11(+1.61%) |
Jul 01, 2010 | 6.700 | 6.747 | 6.662 | 6.747 | 11,081 | -0.02(-0.34%) |
Jun 30, 2010 | 6.817 | 6.887 | 6.724 | 6.770 | 56,807 | -0.12(-1.69%) |
Jun 29, 2010 | 7.127 | 7.127 | 6.832 | 6.887 | 61,685 | -0.19(-2.74%) |
Jun 25, 2010 | 7.081 | 7.151 | 7.058 | 7.081 | 42,799 | +0.02(+0.33%) |
Jun 24, 2010 | 7.104 | 7.158 | 6.980 | 7.058 | 51,733 | -0.07(-0.98%) |
Jun 23, 2010 | 7.135 | 7.135 | 7.073 | 7.127 | 70,555 | +0.00(+0.00%) |
Jun 22, 2010 | 7.384 | 7.384 | 7.096 | 7.127 | 56,418 | -0.23(-3.06%) |
Jun 21, 2010 | 7.430 | 7.500 | 7.345 | 7.353 | 62,404 | -0.02(-0.21%) |
Jun 18, 2010 | 7.368 | 7.384 | 7.112 | 7.368 | 27,658 | +0.21(+2.93%) |
Jun 17, 2010 | 7.158 | 7.236 | 7.104 | 7.158 | 39,212 | -0.07(-0.97%) |
Jun 16, 2010 | 7.104 | 7.306 | 7.104 | 7.228 | 73,411 | +0.07(+0.98%) |
Jun 15, 2010 | 7.073 | 7.221 | 7.058 | 7.158 | 44,932 | +0.12(+1.77%) |
Jun 14, 2010 | 7.197 | 7.236 | 6.980 | 7.034 | 39,291 | -0.11(-1.52%) |
Jun 11, 2010 | 7.034 | 7.189 | 7.034 | 7.143 | 38,124 | +0.19(+2.78%) |
Jun 10, 2010 | 6.903 | 7.050 | 6.903 | 6.950 | 38,460 | +0.05(+0.78%) |
Jun 09, 2010 | 6.857 | 6.957 | 6.826 | 6.896 | 39,972 | +0.12(+1.82%) |
Jun 08, 2010 | 6.803 | 6.826 | 6.641 | 6.772 | 49,177 | +0.02(+0.23%) |
Jun 07, 2010 | 6.849 | 6.896 | 6.757 | 6.757 | 41,227 | -0.06(-0.91%) |
Jun 04, 2010 | 6.819 | 6.965 | 6.788 | 6.819 | 64,434 | -0.23(-3.28%) |
Jun 03, 2010 | 7.035 | 7.158 | 6.965 | 7.050 | 45,954 | +0.07(+0.99%) |
Jun 02, 2010 | 6.819 | 6.996 | 6.811 | 6.981 | 47,931 | +0.23(+3.43%) |
Jun 01, 2010 | 6.942 | 6.957 | 6.749 | 6.749 | 137,035 | -0.32(-4.58%) |
May 28, 2010 | 7.073 | 7.081 | 6.880 | 7.073 | 87,137 | +0.05(+0.66%) |
May 27, 2010 | 6.988 | 7.127 | 6.965 | 7.027 | 42,260 | +0.17(+2.47%) |
May 26, 2010 | 6.757 | 6.942 | 6.734 | 6.857 | 234,428 | +0.11(+1.60%) |
May 25, 2010 | 6.718 | 6.749 | 6.487 | 6.749 | 74,756 | -0.13(-1.91%) |
May 24, 2010 | 6.826 | 7.042 | 6.672 | 6.880 | 48,595 | +0.08(+1.25%) |
May 21, 2010 | 6.641 | 6.927 | 6.595 | 6.795 | 49,387 | -0.02(-0.34%) |
May 20, 2010 | 6.834 | 6.927 | 6.780 | 6.819 | 68,604 | -0.31(-4.33%) |
May 19, 2010 | 7.065 | 7.166 | 6.996 | 7.127 | 49,524 | +0.02(+0.22%) |
May 18, 2010 | 7.158 | 7.266 | 7.112 | 7.112 | 59,132 | -0.01(-0.11%) |
May 17, 2010 | 7.220 | 7.227 | 7.042 | 7.119 | 54,892 | -0.02(-0.32%) |
May 14, 2010 | 7.143 | 7.389 | 7.035 | 7.143 | 72,540 | -0.15(-2.01%) |
May 13, 2010 | 7.397 | 7.412 | 7.089 | 7.289 | 125,741 | -0.08(-1.05%) |
May 12, 2010 | 7.189 | 7.397 | 7.189 | 7.366 | 41,131 | +0.25(+3.47%) |
May 11, 2010 | 7.158 | 7.297 | 7.119 | 7.119 | 24,075 | -0.04(-0.54%) |
May 10, 2010 | 7.150 | 7.173 | 7.096 | 7.158 | 39,847 | +0.28(+4.04%) |
May 07, 2010 | 6.973 | 6.973 | 6.734 | 6.880 | 97,849 | -0.02(-0.34%) |
May 06, 2010 | 6.957 | 7.112 | 6.649 | 6.903 | 78,837 | -0.01(-0.11%) |
May 05, 2010 | 6.895 | 6.957 | 6.888 | 6.911 | 42,587 | -0.02(-0.33%) |
May 04, 2010 | 7.143 | 7.143 | 6.911 | 6.934 | 45,420 | -0.26(-3.64%) |