Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.947 | 10.02 | 9.779 | 9.917 | 226,419 | +0.01(+0.15%) |
Apr 28, 2011 | 9.801 | 9.983 | 9.793 | 9.903 | 296,833 | +0.17(+1.72%) |
Apr 27, 2011 | 9.633 | 9.801 | 9.582 | 9.735 | 228,830 | +0.09(+0.98%) |
Apr 26, 2011 | 9.582 | 9.772 | 9.524 | 9.640 | 302,962 | +0.07(+0.76%) |
Apr 25, 2011 | 9.553 | 9.589 | 9.473 | 9.567 | 232,600 | -0.01(-0.08%) |
Apr 21, 2011 | 9.640 | 9.669 | 9.451 | 9.575 | 949,792 | +0.01(+0.08%) |
Apr 20, 2011 | 9.677 | 9.764 | 9.494 | 9.567 | 168,732 | +0.07(+0.77%) |
Apr 19, 2011 | 9.473 | 9.626 | 9.443 | 9.494 | 798,190 | +0.07(+0.77%) |
Apr 18, 2011 | 9.414 | 9.458 | 9.319 | 9.422 | 542,798 | -0.14(-1.45%) |
Apr 15, 2011 | 9.429 | 9.640 | 9.429 | 9.560 | 279,653 | +0.07(+0.77%) |
Apr 14, 2011 | 9.268 | 9.524 | 9.225 | 9.487 | 225,984 | +0.15(+1.56%) |
Apr 13, 2011 | 9.451 | 9.480 | 9.276 | 9.341 | 222,372 | -0.03(-0.31%) |
Apr 12, 2011 | 9.429 | 9.462 | 9.298 | 9.370 | 287,955 | -0.15(-1.53%) |
Apr 11, 2011 | 9.553 | 9.626 | 9.465 | 9.516 | 256,232 | -0.04(-0.38%) |
Apr 08, 2011 | 9.793 | 9.823 | 9.516 | 9.553 | 174,030 | -0.17(-1.73%) |
Apr 07, 2011 | 9.830 | 9.888 | 9.706 | 9.721 | 203,190 | -0.08(-0.82%) |
Apr 06, 2011 | 9.866 | 9.866 | 9.662 | 9.801 | 212,144 | -0.01(-0.07%) |
Apr 05, 2011 | 9.793 | 9.917 | 9.713 | 9.808 | 271,107 | +0.01(+0.07%) |
Apr 04, 2011 | 9.684 | 9.823 | 9.633 | 9.801 | 331,338 | +0.15(+1.59%) |
Apr 01, 2011 | 9.750 | 9.793 | 9.575 | 9.648 | 300,646 | -0.07(-0.68%) |
Mar 31, 2011 | 9.516 | 9.772 | 9.487 | 9.713 | 472,384 | +0.20(+2.15%) |
Mar 30, 2011 | 9.232 | 9.553 | 9.174 | 9.509 | 739,809 | +0.35(+3.82%) |
Mar 29, 2011 | 9.000 | 9.188 | 8.956 | 9.159 | 225,068 | +0.17(+1.93%) |
Mar 28, 2011 | 9.094 | 9.152 | 8.985 | 8.985 | 184,056 | -0.07(-0.80%) |
Mar 25, 2011 | 8.949 | 9.159 | 8.869 | 9.058 | 448,706 | +0.14(+1.54%) |
Mar 24, 2011 | 9.050 | 9.050 | 8.848 | 8.920 | 247,260 | -0.05(-0.56%) |
Mar 23, 2011 | 8.964 | 9.021 | 8.811 | 8.971 | 393,559 | +0.01(+0.08%) |
Mar 22, 2011 | 9.021 | 9.043 | 8.949 | 8.964 | 155,195 | -0.02(-0.24%) |
Mar 21, 2011 | 8.982 | 9.000 | 8.906 | 8.985 | 378,054 | +0.17(+1.97%) |
Mar 18, 2011 | 8.732 | 8.913 | 8.717 | 8.811 | 578,772 | +0.17(+2.01%) |
Mar 17, 2011 | 8.703 | 8.725 | 8.544 | 8.638 | 305,584 | +0.06(+0.68%) |
Mar 16, 2011 | 8.638 | 8.688 | 8.478 | 8.580 | 459,704 | -0.07(-0.75%) |
Mar 15, 2011 | 8.609 | 8.746 | 8.544 | 8.645 | 486,251 | +0.09(+1.10%) |
Mar 14, 2011 | 8.507 | 8.587 | 8.377 | 8.551 | 422,219 | -0.06(-0.67%) |
Mar 11, 2011 | 8.652 | 8.725 | 8.507 | 8.609 | 514,069 | -0.01(-0.17%) |
Mar 10, 2011 | 8.703 | 8.735 | 8.623 | 8.623 | 405,637 | -0.21(-2.38%) |
Mar 09, 2011 | 8.804 | 8.866 | 8.746 | 8.833 | 134,187 | -0.01(-0.16%) |
Mar 08, 2011 | 8.746 | 8.978 | 8.674 | 8.848 | 195,612 | +0.11(+1.24%) |
Mar 07, 2011 | 8.978 | 9.021 | 8.696 | 8.739 | 317,811 | -0.22(-2.50%) |
Mar 04, 2011 | 9.130 | 9.152 | 8.819 | 8.964 | 283,451 | -0.13(-1.43%) |
Mar 03, 2011 | 8.913 | 9.123 | 8.891 | 9.094 | 489,037 | +0.28(+3.20%) |
Mar 02, 2011 | 8.819 | 8.897 | 8.717 | 8.811 | 518,421 | -0.04(-0.41%) |
Mar 01, 2011 | 8.978 | 9.043 | 8.826 | 8.848 | 683,915 | -0.07(-0.73%) |
Feb 28, 2011 | 8.949 | 9.014 | 8.754 | 8.913 | 715,077 | +0.04(+0.49%) |
Feb 25, 2011 | 8.667 | 8.935 | 8.623 | 8.869 | 560,782 | +0.30(+3.46%) |
Feb 24, 2011 | 8.124 | 8.638 | 8.095 | 8.573 | 1,182,313 | +0.46(+5.62%) |
Feb 23, 2011 | 8.211 | 8.211 | 7.972 | 8.116 | 811,900 | -0.05(-0.62%) |
Feb 22, 2011 | 8.457 | 8.457 | 7.964 | 8.167 | 808,006 | -0.35(-4.16%) |
Feb 18, 2011 | 8.645 | 8.667 | 8.507 | 8.522 | 324,272 | -0.11(-1.26%) |
Feb 17, 2011 | 8.399 | 8.659 | 8.399 | 8.630 | 427,187 | +0.20(+2.41%) |
Feb 16, 2011 | 8.449 | 8.493 | 8.406 | 8.428 | 360,341 | +0.04(+0.43%) |
Feb 15, 2011 | 8.544 | 8.565 | 8.363 | 8.392 | 480,123 | -0.16(-1.86%) |
Feb 14, 2011 | 8.898 | 8.934 | 8.442 | 8.551 | 620,695 | -0.37(-4.14%) |
Feb 11, 2011 | 8.840 | 9.050 | 8.833 | 8.920 | 292,521 | +0.09(+0.98%) |
Feb 10, 2011 | 8.783 | 8.877 | 8.783 | 8.833 | 263,189 | -0.03(-0.33%) |
Feb 09, 2011 | 8.855 | 8.891 | 8.761 | 8.862 | 186,291 | +0.01(+0.16%) |
Feb 08, 2011 | 8.783 | 8.862 | 8.732 | 8.848 | 143,692 | +0.07(+0.74%) |
Feb 07, 2011 | 8.696 | 8.826 | 8.688 | 8.783 | 214,535 | +0.11(+1.25%) |
Feb 04, 2011 | 8.797 | 8.811 | 8.638 | 8.674 | 296,522 | -0.12(-1.32%) |
Feb 03, 2011 | 8.840 | 8.913 | 8.746 | 8.790 | 257,192 | -0.08(-0.90%) |
Feb 02, 2011 | 8.826 | 8.920 | 8.754 | 8.869 | 221,046 | +0.00(+0.00%) |
Feb 01, 2011 | 8.819 | 8.971 | 8.819 | 8.869 | 607,113 | +0.16(+1.83%) |
Jan 31, 2011 | 8.681 | 8.862 | 8.609 | 8.710 | 449,896 | +0.05(+0.59%) |
Jan 28, 2011 | 8.703 | 8.710 | 8.493 | 8.659 | 510,051 | -0.06(-0.66%) |
Jan 27, 2011 | 8.703 | 8.761 | 8.667 | 8.717 | 771,864 | +0.01(+0.17%) |
Jan 26, 2011 | 8.565 | 8.804 | 8.507 | 8.703 | 481,102 | +0.15(+1.78%) |
Jan 25, 2011 | 8.573 | 8.616 | 8.515 | 8.551 | 418,471 | -0.07(-0.84%) |
Jan 24, 2011 | 8.558 | 8.703 | 8.558 | 8.623 | 170,854 | +0.11(+1.28%) |
Jan 21, 2011 | 8.638 | 8.659 | 8.500 | 8.515 | 249,651 | -0.07(-0.76%) |
Jan 20, 2011 | 8.507 | 8.645 | 8.457 | 8.580 | 282,129 | +0.02(+0.25%) |
Jan 19, 2011 | 8.710 | 8.754 | 8.558 | 8.558 | 292,192 | -0.17(-1.99%) |
Jan 18, 2011 | 8.754 | 8.797 | 8.674 | 8.732 | 169,066 | -0.01(-0.08%) |
Jan 14, 2011 | 8.775 | 8.840 | 8.688 | 8.739 | 311,554 | -0.03(-0.33%) |
Jan 13, 2011 | 8.869 | 8.898 | 8.739 | 8.768 | 186,711 | -0.11(-1.22%) |
Jan 12, 2011 | 8.971 | 8.978 | 8.862 | 8.877 | 214,114 | +0.01(+0.08%) |
Jan 11, 2011 | 8.811 | 8.971 | 8.811 | 8.869 | 227,504 | +0.09(+1.07%) |
Jan 10, 2011 | 8.710 | 8.855 | 8.630 | 8.775 | 265,021 | +0.04(+0.41%) |
Jan 07, 2011 | 8.906 | 8.971 | 8.645 | 8.739 | 438,203 | -0.16(-1.79%) |
Jan 06, 2011 | 9.166 | 9.174 | 8.833 | 8.898 | 390,805 | -0.25(-2.69%) |
Jan 05, 2011 | 8.964 | 9.174 | 8.956 | 9.145 | 266,304 | +0.20(+2.18%) |
Jan 04, 2011 | 9.071 | 9.122 | 8.827 | 8.949 | 315,225 | -0.15(-1.66%) |
Jan 03, 2011 | 8.899 | 9.122 | 8.899 | 9.100 | 325,806 | +0.28(+3.18%) |
Dec 31, 2010 | 8.712 | 8.870 | 8.712 | 8.820 | 247,780 | +0.09(+1.07%) |
Dec 30, 2010 | 8.769 | 8.812 | 8.726 | 8.726 | 201,904 | -0.04(-0.49%) |
Dec 29, 2010 | 8.812 | 8.848 | 8.719 | 8.769 | 222,213 | -0.03(-0.33%) |
Dec 28, 2010 | 8.920 | 8.927 | 8.733 | 8.798 | 540,146 | -0.14(-1.53%) |
Dec 27, 2010 | 8.913 | 8.999 | 8.877 | 8.935 | 387,549 | -0.01(-0.08%) |
Dec 23, 2010 | 8.963 | 8.992 | 8.935 | 8.942 | 177,216 | +0.00(+0.00%) |
Dec 22, 2010 | 8.985 | 9.035 | 8.920 | 8.942 | 214,354 | -0.04(-0.40%) |
Dec 21, 2010 | 9.028 | 9.064 | 8.949 | 8.978 | 341,408 | -0.03(-0.32%) |
Dec 20, 2010 | 8.935 | 9.086 | 8.935 | 9.007 | 282,767 | +0.09(+0.97%) |
Dec 17, 2010 | 8.985 | 9.057 | 8.913 | 8.920 | 462,324 | -0.10(-1.12%) |
Dec 16, 2010 | 9.071 | 9.114 | 8.877 | 9.021 | 370,021 | -0.01(-0.16%) |
Dec 15, 2010 | 9.078 | 9.158 | 9.028 | 9.035 | 378,251 | -0.08(-0.87%) |
Dec 14, 2010 | 9.323 | 9.352 | 9.100 | 9.114 | 312,328 | -0.21(-2.24%) |
Dec 13, 2010 | 9.531 | 9.538 | 9.323 | 9.323 | 218,849 | -0.21(-2.19%) |
Dec 10, 2010 | 9.409 | 9.610 | 9.337 | 9.531 | 196,675 | +0.06(+0.61%) |
Dec 09, 2010 | 9.524 | 9.546 | 9.452 | 9.474 | 166,949 | +0.06(+0.69%) |
Dec 08, 2010 | 9.474 | 9.503 | 9.373 | 9.409 | 134,251 | -0.03(-0.30%) |
Dec 07, 2010 | 9.359 | 9.488 | 9.323 | 9.438 | 190,714 | +0.21(+2.26%) |
Dec 06, 2010 | 9.287 | 9.287 | 9.172 | 9.229 | 204,989 | -0.06(-0.62%) |
Dec 03, 2010 | 9.280 | 9.319 | 9.165 | 9.287 | 199,801 | -0.09(-0.92%) |
Dec 02, 2010 | 9.301 | 9.402 | 9.172 | 9.373 | 264,985 | +0.10(+1.09%) |
Dec 01, 2010 | 9.186 | 9.344 | 9.007 | 9.273 | 399,385 | +0.33(+3.70%) |
Nov 30, 2010 | 8.985 | 9.028 | 8.848 | 8.942 | 302,743 | -0.22(-2.35%) |
Nov 29, 2010 | 9.222 | 9.222 | 8.956 | 9.158 | 167,636 | -0.12(-1.32%) |
Nov 26, 2010 | 9.301 | 9.409 | 9.258 | 9.280 | 48,795 | -0.08(-0.84%) |
Nov 24, 2010 | 9.186 | 9.359 | 9.359 | 9.359 | 177,667 | +0.27(+3.01%) |
Nov 23, 2010 | 9.150 | 9.193 | 9.014 | 9.086 | 202,160 | -0.18(-1.94%) |
Nov 22, 2010 | 9.237 | 9.316 | 9.100 | 9.265 | 191,212 | +0.01(+0.16%) |
Nov 19, 2010 | 9.179 | 9.323 | 9.035 | 9.251 | 283,906 | +0.04(+0.39%) |
Nov 18, 2010 | 9.251 | 9.373 | 9.172 | 9.215 | 274,199 | +0.12(+1.34%) |
Nov 17, 2010 | 9.057 | 9.143 | 8.985 | 9.093 | 145,997 | +0.07(+0.80%) |
Nov 16, 2010 | 9.007 | 9.064 | 8.899 | 9.021 | 275,807 | -0.04(-0.48%) |
Nov 15, 2010 | 9.114 | 9.158 | 8.971 | 9.064 | 178,709 | +0.00(+0.00%) |
Nov 12, 2010 | 9.021 | 9.143 | 8.971 | 9.064 | 264,765 | -0.06(-0.71%) |
Nov 11, 2010 | 8.834 | 9.165 | 8.834 | 9.129 | 229,521 | +0.16(+1.76%) |
Nov 10, 2010 | 8.920 | 8.985 | 8.769 | 8.971 | 164,786 | +0.09(+0.97%) |
Nov 09, 2010 | 9.078 | 9.143 | 8.812 | 8.884 | 162,868 | -0.18(-1.98%) |
Nov 08, 2010 | 8.999 | 9.150 | 8.935 | 9.064 | 208,667 | +0.02(+0.24%) |
Nov 05, 2010 | 8.927 | 9.064 | 8.927 | 9.042 | 282,760 | +0.12(+1.37%) |
Nov 04, 2010 | 8.942 | 9.021 | 8.848 | 8.920 | 526,056 | +0.06(+0.73%) |
Nov 03, 2010 | 8.906 | 8.985 | 8.676 | 8.856 | 141,561 | -0.06(-0.65%) |
Nov 02, 2010 | 9.057 | 9.114 | 8.798 | 8.913 | 270,275 | +0.01(+0.16%) |
Nov 01, 2010 | 8.985 | 9.071 | 8.805 | 8.899 | 212,874 | -0.04(-0.48%) |
Oct 29, 2010 | 8.762 | 8.971 | 8.748 | 8.942 | 262,725 | +0.18(+2.05%) |
Oct 28, 2010 | 8.841 | 8.892 | 8.676 | 8.762 | 274,318 | +0.00(+0.00%) |
Oct 27, 2010 | 8.805 | 8.906 | 8.676 | 8.762 | 264,858 | -0.25(-2.79%) |
Oct 25, 2010 | 8.920 | 9.093 | 8.920 | 9.014 | 145,634 | +0.14(+1.62%) |
Oct 22, 2010 | 8.971 | 8.978 | 8.798 | 8.870 | 111,914 | -0.09(-0.96%) |
Oct 21, 2010 | 9.086 | 9.122 | 8.755 | 8.956 | 270,867 | -0.05(-0.56%) |
Oct 20, 2010 | 9.071 | 9.179 | 8.935 | 9.007 | 325,698 | -0.01(-0.08%) |
Oct 19, 2010 | 9.014 | 9.193 | 8.899 | 9.014 | 376,777 | -0.17(-1.80%) |
Oct 18, 2010 | 8.935 | 9.193 | 8.841 | 9.179 | 193,613 | +0.30(+3.40%) |
Oct 15, 2010 | 8.935 | 8.999 | 8.705 | 8.877 | 350,778 | +0.06(+0.73%) |
Oct 14, 2010 | 8.884 | 8.935 | 8.697 | 8.812 | 154,837 | -0.06(-0.65%) |
Oct 13, 2010 | 8.647 | 8.963 | 8.561 | 8.870 | 259,929 | +0.29(+3.35%) |
Oct 12, 2010 | 8.705 | 8.705 | 8.467 | 8.582 | 477,443 | -0.17(-1.89%) |
Oct 11, 2010 | 8.798 | 8.848 | 8.683 | 8.748 | 130,680 | -0.05(-0.57%) |
Oct 08, 2010 | 8.798 | 8.848 | 8.662 | 8.798 | 232,489 | +0.12(+1.32%) |
Oct 07, 2010 | 9.114 | 9.150 | 8.676 | 8.683 | 1,260 | -0.39(-4.28%) |
Oct 06, 2010 | 8.899 | 9.078 | 8.848 | 9.071 | 248,168 | +0.18(+2.02%) |
Oct 05, 2010 | 8.432 | 8.913 | 8.432 | 8.892 | 357,684 | +0.53(+6.36%) |
Oct 04, 2010 | 8.654 | 8.762 | 8.352 | 8.360 | 252,042 | -0.38(-4.36%) |
Oct 01, 2010 | 8.741 | 8.820 | 8.647 | 8.741 | 147,341 | +0.06(+0.72%) |
Sep 30, 2010 | 8.678 | 8.819 | 8.526 | 8.678 | 9,132 | +0.02(+0.19%) |
Sep 29, 2010 | 8.533 | 8.690 | 8.476 | 8.662 | 211,473 | +0.07(+0.83%) |
Sep 28, 2010 | 8.433 | 8.597 | 8.148 | 8.590 | 599 | +0.21(+2.47%) |
Sep 27, 2010 | 8.355 | 8.448 | 8.205 | 8.383 | 196,786 | +0.01(+0.09%) |
Sep 24, 2010 | 8.134 | 8.376 | 8.084 | 8.376 | 250,449 | +0.36(+4.45%) |
Sep 23, 2010 | 8.369 | 8.419 | 7.970 | 8.020 | 2,482 | -0.43(-5.07%) |
Sep 22, 2010 | 8.569 | 8.655 | 8.362 | 8.448 | 144,804 | -0.13(-1.50%) |
Sep 21, 2010 | 8.640 | 8.769 | 8.540 | 8.576 | 329,043 | -0.03(-0.33%) |
Sep 20, 2010 | 8.312 | 8.619 | 8.084 | 8.605 | 332,042 | +0.31(+3.79%) |
Sep 17, 2010 | 8.291 | 8.433 | 8.048 | 8.291 | 580,711 | +0.21(+2.56%) |
Sep 15, 2010 | 7.805 | 8.141 | 7.770 | 8.084 | 205,404 | +0.22(+2.81%) |
Sep 14, 2010 | 8.148 | 8.148 | 7.805 | 7.863 | 280,687 | -0.34(-4.17%) |
Sep 13, 2010 | 8.084 | 8.234 | 8.034 | 8.205 | 250,639 | +0.22(+2.77%) |
Sep 10, 2010 | 8.005 | 8.091 | 7.877 | 7.984 | 138,662 | +0.03(+0.36%) |
Sep 09, 2010 | 7.905 | 7.977 | 7.784 | 7.955 | 158,361 | +0.19(+2.48%) |
Sep 08, 2010 | 7.991 | 8.048 | 7.748 | 7.763 | 213,441 | -0.19(-2.33%) |
Sep 07, 2010 | 8.205 | 8.205 | 7.927 | 7.948 | 2,021 | -0.26(-3.21%) |
Sep 03, 2010 | 8.084 | 8.219 | 7.970 | 8.212 | 275,375 | +0.24(+2.95%) |
Sep 02, 2010 | 7.770 | 7.991 | 7.634 | 7.977 | 1,004 | +0.15(+1.91%) |
Sep 01, 2010 | 7.434 | 7.841 | 7.392 | 7.827 | 382,773 | +0.49(+6.61%) |
Aug 31, 2010 | 7.335 | 7.370 | 7.192 | 7.342 | 1,962 | +0.12(+1.68%) |
Aug 30, 2010 | 7.456 | 7.456 | 7.206 | 7.220 | 628,084 | -0.30(-3.98%) |
Aug 27, 2010 | 7.520 | 7.534 | 7.277 | 7.520 | 402,185 | +0.09(+1.25%) |
Aug 26, 2010 | 7.534 | 7.634 | 7.356 | 7.427 | 1,415 | -0.10(-1.33%) |
Aug 25, 2010 | 7.413 | 7.627 | 7.333 | 7.527 | 1,401 | +0.04(+0.48%) |
Aug 24, 2010 | 7.599 | 7.656 | 7.492 | 7.492 | 5,696 | -0.25(-3.23%) |
Aug 23, 2010 | 8.141 | 8.184 | 7.720 | 7.741 | 358,862 | -0.36(-4.41%) |
Aug 20, 2010 | 8.041 | 8.127 | 7.920 | 8.098 | 282,512 | +0.02(+0.27%) |
Aug 19, 2010 | 8.312 | 8.348 | 7.977 | 8.077 | 4,895 | -0.24(-2.92%) |
Aug 18, 2010 | 8.526 | 8.526 | 8.284 | 8.319 | 22,066 | -0.19(-2.26%) |
Aug 17, 2010 | 8.383 | 8.658 | 8.362 | 8.512 | 3,379 | +0.25(+3.02%) |
Aug 16, 2010 | 8.234 | 8.512 | 8.198 | 8.262 | 415,991 | -0.05(-0.60%) |
Aug 13, 2010 | 8.312 | 8.398 | 8.241 | 8.312 | 216,276 | -0.07(-0.85%) |
Aug 12, 2010 | 8.319 | 8.519 | 8.291 | 8.383 | 324,128 | -0.11(-1.34%) |
Aug 11, 2010 | 8.483 | 8.612 | 8.405 | 8.498 | 6,136 | -0.17(-1.98%) |
Aug 10, 2010 | 8.526 | 8.801 | 8.319 | 8.669 | 2,616 | +0.08(+0.91%) |
Aug 09, 2010 | 8.348 | 8.612 | 8.348 | 8.590 | 227,164 | +0.29(+3.53%) |
Aug 06, 2010 | 8.298 | 8.341 | 8.077 | 8.298 | 257,526 | -0.01(-0.09%) |
Aug 05, 2010 | 8.333 | 8.440 | 8.212 | 8.305 | 192,211 | -0.12(-1.44%) |
Aug 04, 2010 | 8.498 | 8.583 | 8.362 | 8.426 | 315,949 | -0.05(-0.59%) |
Aug 03, 2010 | 8.298 | 9.026 | 8.241 | 8.476 | 372,381 | +0.27(+3.30%) |
Aug 02, 2010 | 8.241 | 8.391 | 8.034 | 8.205 | 497,876 | +0.05(+0.61%) |
Jul 30, 2010 | 8.155 | 8.455 | 8.148 | 8.155 | 459,679 | -0.23(-2.72%) |
Jul 29, 2010 | 8.455 | 8.576 | 8.341 | 8.383 | 245,095 | -0.02(-0.25%) |
Jul 28, 2010 | 8.405 | 8.676 | 8.369 | 8.405 | 2,273 | -0.28(-3.20%) |
Jul 27, 2010 | 8.804 | 8.840 | 8.583 | 8.683 | 198,888 | -0.04(-0.49%) |
Jul 26, 2010 | 8.512 | 8.747 | 8.439 | 8.726 | 307,358 | +0.22(+2.60%) |
Jul 23, 2010 | 8.141 | 8.583 | 8.134 | 8.505 | 253,068 | +0.31(+3.74%) |
Jul 22, 2010 | 7.912 | 8.241 | 7.912 | 8.198 | 292,655 | +0.43(+5.51%) |
Jul 21, 2010 | 8.341 | 8.341 | 7.763 | 7.770 | 329,266 | -0.49(-5.88%) |
Jul 20, 2010 | 7.984 | 8.262 | 7.920 | 8.255 | 324,444 | +0.15(+1.85%) |
Jul 19, 2010 | 7.998 | 8.162 | 7.927 | 8.105 | 384,257 | +0.11(+1.43%) |
Jul 16, 2010 | 7.991 | 8.155 | 7.927 | 7.991 | 452,192 | -0.19(-2.35%) |
Jul 15, 2010 | 8.055 | 8.212 | 7.948 | 8.184 | 384,907 | +0.14(+1.77%) |
Jul 14, 2010 | 8.069 | 8.134 | 7.948 | 8.041 | 196,096 | -0.09(-1.14%) |
Jul 13, 2010 | 8.134 | 8.169 | 7.748 | 8.134 | 5,558 | +0.51(+6.74%) |
Jul 12, 2010 | 7.713 | 7.820 | 7.527 | 7.620 | 119,409 | -0.14(-1.84%) |
Jul 09, 2010 | 7.763 | 7.770 | 7.591 | 7.763 | 182,230 | +0.16(+2.16%) |
Jul 08, 2010 | 7.599 | 7.634 | 7.434 | 7.599 | 1,688 | +0.09(+1.24%) |
Jul 07, 2010 | 7.449 | 7.549 | 7.377 | 7.506 | 440,947 | +0.11(+1.45%) |
Jul 06, 2010 | 7.399 | 7.877 | 7.349 | 7.399 | 2,842 | -0.23(-2.99%) |
Jul 02, 2010 | 7.627 | 7.756 | 7.470 | 7.627 | 244,807 | -0.06(-0.74%) |
Jul 01, 2010 | 7.663 | 7.720 | 7.299 | 7.684 | 470,328 | +0.01(+0.09%) |
Jun 30, 2010 | 7.677 | 8.024 | 7.613 | 7.677 | 8,595 | -0.11(-1.45%) |
Jun 29, 2010 | 7.882 | 7.882 | 7.677 | 7.790 | 420,876 | -0.19(-2.39%) |
Jun 25, 2010 | 7.981 | 8.087 | 7.677 | 7.981 | 559,142 | +0.23(+2.92%) |
Jun 24, 2010 | 7.755 | 8.109 | 7.741 | 7.755 | 361,613 | -0.43(-5.27%) |
Jun 23, 2010 | 8.229 | 8.271 | 8.045 | 8.186 | 256,729 | -0.03(-0.34%) |
Jun 22, 2010 | 8.215 | 8.547 | 8.201 | 8.215 | 1,649 | -0.20(-2.35%) |
Jun 21, 2010 | 8.484 | 8.569 | 8.328 | 8.413 | 412,560 | +0.05(+0.59%) |
Jun 18, 2010 | 8.363 | 8.498 | 8.300 | 8.363 | 459,863 | +0.06(+0.68%) |
Jun 17, 2010 | 8.307 | 8.406 | 8.172 | 8.307 | 240,990 | -0.01(-0.09%) |
Jun 16, 2010 | 8.370 | 8.420 | 8.243 | 8.314 | 345,802 | -0.16(-1.84%) |
Jun 15, 2010 | 8.470 | 8.491 | 8.017 | 8.470 | 2,866 | +0.47(+5.93%) |
Jun 14, 2010 | 8.130 | 8.236 | 7.974 | 7.995 | 448,585 | -0.04(-0.44%) |
Jun 11, 2010 | 7.804 | 8.123 | 7.797 | 8.031 | 301,611 | +0.11(+1.43%) |
Jun 10, 2010 | 7.918 | 7.925 | 7.670 | 7.918 | 2,662 | +0.30(+4.00%) |
Jun 09, 2010 | 7.762 | 7.827 | 7.514 | 7.613 | 641,603 | -0.08(-1.01%) |
Jun 08, 2010 | 7.677 | 7.797 | 7.543 | 7.691 | 785,129 | +0.03(+0.37%) |
Jun 07, 2010 | 7.656 | 7.868 | 7.635 | 7.663 | 844,885 | +0.02(+0.28%) |
Jun 04, 2010 | 7.642 | 7.819 | 7.585 | 7.642 | 782,075 | -0.21(-2.61%) |
Jun 03, 2010 | 7.847 | 7.974 | 7.670 | 7.847 | 685,712 | +0.04(+0.45%) |
Jun 02, 2010 | 7.811 | 7.833 | 7.528 | 7.811 | 519,933 | +0.25(+3.37%) |
Jun 01, 2010 | 7.557 | 8.179 | 7.550 | 7.557 | 2,324 | -0.65(-7.93%) |
May 28, 2010 | 8.208 | 8.427 | 8.052 | 8.208 | 281,583 | -0.17(-2.03%) |
May 27, 2010 | 8.236 | 8.392 | 8.111 | 8.378 | 426,713 | +0.34(+4.23%) |
May 26, 2010 | 8.038 | 8.491 | 8.003 | 8.038 | 2,331 | -0.07(-0.87%) |
May 25, 2010 | 8.024 | 8.158 | 7.687 | 8.109 | 476,287 | -0.13(-1.63%) |
May 24, 2010 | 8.243 | 8.498 | 8.165 | 8.243 | 400,355 | -0.04(-0.43%) |
May 21, 2010 | 8.073 | 8.470 | 7.974 | 8.278 | 677,378 | +0.06(+0.69%) |
May 20, 2010 | 8.335 | 8.519 | 8.186 | 8.222 | 762,186 | -0.74(-8.29%) |
May 19, 2010 | 9.142 | 9.205 | 8.788 | 8.965 | 597,698 | -0.21(-2.24%) |
May 18, 2010 | 9.340 | 9.439 | 9.071 | 9.170 | 452,650 | -0.08(-0.84%) |
May 17, 2010 | 9.418 | 9.538 | 9.071 | 9.248 | 462,025 | -0.09(-0.98%) |
May 14, 2010 | 9.340 | 9.361 | 9.128 | 9.340 | 521,314 | +0.00(+0.00%) |
May 13, 2010 | 9.715 | 9.779 | 9.290 | 9.340 | 305,263 | -0.44(-4.49%) |
May 12, 2010 | 9.453 | 9.828 | 9.341 | 9.779 | 424,027 | +0.33(+3.52%) |
May 11, 2010 | 9.411 | 9.616 | 9.368 | 9.446 | 352,336 | -0.21(-2.13%) |
May 10, 2010 | 9.382 | 9.672 | 9.354 | 9.651 | 410,837 | +0.52(+5.74%) |
May 07, 2010 | 9.425 | 9.580 | 8.915 | 9.128 | 461,480 | -0.38(-4.02%) |
May 06, 2010 | 9.672 | 9.941 | 8.823 | 9.510 | 776,394 | -0.07(-0.74%) |
May 05, 2010 | 9.665 | 9.970 | 9.524 | 9.580 | 625,849 | -0.04(-0.44%) |
May 04, 2010 | 10.34 | 10.49 | 9.510 | 9.623 | 737,149 | -0.96(-9.03%) |