Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.432 | 9.538 | 9.405 | 9.487 | 13,852,647 | +0.09(+0.96%) |
Apr 28, 2011 | 9.557 | 9.581 | 9.385 | 9.397 | 15,295,911 | -0.20(-2.07%) |
Apr 27, 2011 | 9.452 | 9.600 | 9.452 | 9.596 | 18,722,224 | +0.12(+1.24%) |
Apr 26, 2011 | 9.561 | 9.600 | 9.448 | 9.479 | 16,236,797 | +0.01(+0.08%) |
Apr 25, 2011 | 9.499 | 9.506 | 9.424 | 9.471 | 12,939,902 | -0.09(-0.98%) |
Apr 21, 2011 | 9.506 | 9.581 | 9.444 | 9.565 | 16,232,479 | +0.11(+1.11%) |
Apr 20, 2011 | 9.635 | 9.635 | 9.401 | 9.460 | 23,179,138 | -0.15(-1.54%) |
Apr 19, 2011 | 9.561 | 9.608 | 9.510 | 9.608 | 14,268,365 | +0.02(+0.16%) |
Apr 18, 2011 | 9.522 | 9.624 | 9.448 | 9.592 | 11,923,485 | +0.02(+0.16%) |
Apr 15, 2011 | 9.608 | 9.624 | 9.464 | 9.577 | 18,315,266 | -0.06(-0.65%) |
Apr 14, 2011 | 9.542 | 9.729 | 9.530 | 9.639 | 21,142,278 | +0.20(+2.07%) |
Apr 13, 2011 | 9.424 | 9.522 | 9.417 | 9.444 | 9,999,284 | +0.04(+0.37%) |
Apr 12, 2011 | 9.409 | 9.440 | 9.331 | 9.409 | 14,057,586 | -0.05(-0.50%) |
Apr 11, 2011 | 9.362 | 9.616 | 9.354 | 9.456 | 17,552,268 | +0.09(+0.96%) |
Apr 08, 2011 | 9.378 | 9.409 | 9.284 | 9.366 | 16,883,564 | -0.04(-0.46%) |
Apr 07, 2011 | 9.331 | 9.460 | 9.331 | 9.409 | 16,196,482 | +0.05(+0.58%) |
Apr 06, 2011 | 9.288 | 9.424 | 9.249 | 9.354 | 16,645,698 | +0.07(+0.76%) |
Apr 05, 2011 | 9.268 | 9.358 | 9.249 | 9.284 | 13,210,307 | -0.04(-0.38%) |
Apr 04, 2011 | 9.268 | 9.332 | 9.229 | 9.319 | 12,609,139 | +0.05(+0.55%) |
Apr 01, 2011 | 9.389 | 9.421 | 9.224 | 9.268 | 26,391,540 | -0.09(-0.92%) |
Mar 31, 2011 | 9.436 | 9.487 | 9.354 | 9.354 | 15,205,653 | -0.12(-1.32%) |
Mar 30, 2011 | 9.479 | 9.479 | 9.479 | 9.479 | 14,265,631 | +0.04(+0.41%) |
Mar 29, 2011 | 9.253 | 9.467 | 9.253 | 9.440 | 19,606,914 | +0.20(+2.15%) |
Mar 28, 2011 | 9.241 | 9.362 | 9.233 | 9.241 | 14,440,976 | -0.01(-0.08%) |
Mar 25, 2011 | 9.288 | 9.292 | 9.171 | 9.249 | 14,194,766 | -0.07(-0.71%) |
Mar 24, 2011 | 9.198 | 9.346 | 9.198 | 9.315 | 13,139,819 | +0.14(+1.57%) |
Mar 23, 2011 | 9.214 | 9.222 | 9.128 | 9.171 | 17,135,282 | -0.06(-0.63%) |
Mar 22, 2011 | 9.225 | 9.261 | 9.171 | 9.229 | 22,823,032 | +0.00(+0.04%) |
Mar 21, 2011 | 9.269 | 9.311 | 9.225 | 9.225 | 25,498,186 | -0.09(-0.92%) |
Mar 18, 2011 | 9.300 | 9.311 | 9.175 | 9.311 | 25,005,266 | +0.05(+0.55%) |
Mar 17, 2011 | 9.253 | 9.296 | 9.171 | 9.261 | 14,436,432 | +0.08(+0.89%) |
Mar 16, 2011 | 9.335 | 9.335 | 9.132 | 9.179 | 28,709,636 | -0.19(-2.00%) |
Mar 15, 2011 | 9.315 | 9.417 | 9.304 | 9.366 | 23,076,250 | +0.05(+0.59%) |
Mar 14, 2011 | 9.276 | 9.337 | 9.194 | 9.311 | 19,488,784 | -0.02(-0.21%) |
Mar 11, 2011 | 9.159 | 9.366 | 9.159 | 9.331 | 19,992,830 | -0.01(-0.13%) |
Mar 10, 2011 | 9.229 | 9.370 | 9.210 | 9.343 | 29,140,738 | +0.08(+0.88%) |
Mar 09, 2011 | 9.229 | 9.292 | 9.198 | 9.261 | 35,277,676 | +0.01(+0.08%) |
Mar 08, 2011 | 9.214 | 9.276 | 9.151 | 9.253 | 21,939,304 | +0.03(+0.30%) |
Mar 07, 2011 | 9.179 | 9.300 | 9.171 | 9.225 | 22,612,446 | +0.02(+0.17%) |
Mar 04, 2011 | 8.995 | 9.261 | 8.972 | 9.210 | 43,589,640 | +0.23(+2.52%) |
Mar 03, 2011 | 9.132 | 9.163 | 8.863 | 8.984 | 51,412,220 | +0.10(+1.10%) |
Mar 02, 2011 | 8.831 | 8.929 | 8.777 | 8.886 | 23,590,372 | +0.02(+0.18%) |
Mar 01, 2011 | 8.991 | 9.038 | 8.870 | 8.870 | 26,398,874 | -0.07(-0.74%) |
Feb 28, 2011 | 8.890 | 9.007 | 8.847 | 8.937 | 28,033,580 | +0.02(+0.17%) |
Feb 25, 2011 | 8.999 | 8.999 | 8.894 | 8.921 | 18,121,450 | -0.04(-0.48%) |
Feb 24, 2011 | 8.995 | 9.155 | 8.937 | 8.964 | 23,296,644 | -0.05(-0.61%) |
Feb 23, 2011 | 9.050 | 9.081 | 8.944 | 9.019 | 17,571,966 | -0.04(-0.39%) |
Feb 22, 2011 | 8.952 | 9.147 | 8.925 | 9.054 | 26,562,606 | +0.04(+0.43%) |
Feb 18, 2011 | 9.007 | 9.019 | 8.944 | 9.015 | 13,964,176 | +0.00(+0.04%) |
Feb 17, 2011 | 8.980 | 9.054 | 8.921 | 9.011 | 26,704,222 | -0.05(-0.56%) |
Feb 16, 2011 | 8.827 | 9.062 | 8.804 | 9.062 | 23,879,180 | +0.24(+2.70%) |
Feb 15, 2011 | 8.761 | 8.824 | 8.628 | 8.824 | 21,402,298 | +0.07(+0.80%) |
Feb 14, 2011 | 8.761 | 8.839 | 8.714 | 8.753 | 15,307,737 | -0.06(-0.71%) |
Feb 11, 2011 | 8.730 | 8.824 | 8.679 | 8.816 | 14,399,064 | +0.04(+0.47%) |
Feb 10, 2011 | 8.775 | 8.864 | 8.720 | 8.775 | 11,220,691 | -0.02(-0.22%) |
Feb 09, 2011 | 8.654 | 8.794 | 8.623 | 8.794 | 12,261,163 | +0.14(+1.62%) |
Feb 08, 2011 | 8.670 | 8.732 | 8.623 | 8.654 | 13,582,628 | -0.02(-0.22%) |
Feb 07, 2011 | 8.713 | 8.740 | 8.639 | 8.674 | 21,875,292 | +0.00(+0.00%) |
Feb 04, 2011 | 8.549 | 8.713 | 8.549 | 8.674 | 17,316,804 | +0.19(+2.20%) |
Feb 03, 2011 | 8.386 | 8.549 | 8.386 | 8.487 | 16,941,228 | +0.08(+0.97%) |
Feb 02, 2011 | 8.386 | 8.468 | 8.382 | 8.406 | 13,535,529 | -0.02(-0.23%) |
Feb 01, 2011 | 8.347 | 8.452 | 8.340 | 8.425 | 12,223,852 | +0.11(+1.36%) |
Jan 31, 2011 | 8.297 | 8.412 | 8.270 | 8.312 | 21,730,430 | +0.04(+0.52%) |
Jan 28, 2011 | 8.375 | 8.406 | 8.262 | 8.270 | 17,529,460 | -0.09(-1.02%) |
Jan 27, 2011 | 8.425 | 8.445 | 8.355 | 8.355 | 20,988,874 | -0.04(-0.46%) |
Jan 26, 2011 | 8.421 | 8.561 | 8.390 | 8.394 | 20,286,504 | -0.02(-0.18%) |
Jan 25, 2011 | 8.441 | 8.468 | 8.371 | 8.410 | 14,501,824 | +0.00(+0.00%) |
Jan 24, 2011 | 8.382 | 8.507 | 8.382 | 8.410 | 14,127,886 | +0.03(+0.42%) |
Jan 21, 2011 | 8.433 | 8.464 | 8.367 | 8.375 | 16,939,326 | -0.01(-0.14%) |
Jan 20, 2011 | 8.332 | 8.483 | 8.332 | 8.386 | 19,364,308 | +0.03(+0.37%) |
Jan 19, 2011 | 8.320 | 8.382 | 8.278 | 8.355 | 19,120,156 | +0.03(+0.37%) |
Jan 18, 2011 | 8.340 | 8.363 | 8.312 | 8.324 | 14,200,869 | -0.00(-0.05%) |
Jan 14, 2011 | 8.344 | 8.402 | 8.297 | 8.328 | 12,505,647 | -0.03(-0.37%) |
Jan 13, 2011 | 8.445 | 8.456 | 8.340 | 8.359 | 14,824,862 | -0.09(-1.06%) |
Jan 12, 2011 | 8.371 | 8.476 | 8.312 | 8.448 | 14,650,956 | +0.12(+1.40%) |
Jan 11, 2011 | 8.281 | 8.359 | 8.192 | 8.332 | 15,623,139 | -0.03(-0.37%) |
Jan 10, 2011 | 8.382 | 8.417 | 8.351 | 8.363 | 11,786,449 | -0.03(-0.32%) |
Jan 07, 2011 | 8.413 | 8.468 | 8.351 | 8.390 | 12,124,826 | -0.09(-1.02%) |
Jan 06, 2011 | 8.472 | 8.499 | 8.390 | 8.476 | 19,217,674 | -0.03(-0.32%) |
Jan 05, 2011 | 8.429 | 8.549 | 8.410 | 8.503 | 20,842,448 | +0.07(+0.88%) |
Jan 04, 2011 | 8.460 | 8.495 | 8.359 | 8.429 | 23,366,992 | -0.12(-1.41%) |
Jan 03, 2011 | 8.713 | 8.720 | 8.480 | 8.549 | 27,196,196 | -0.14(-1.57%) |
Dec 31, 2010 | 8.600 | 8.709 | 8.588 | 8.685 | 13,780,425 | +0.07(+0.81%) |
Dec 30, 2010 | 8.534 | 8.654 | 8.534 | 8.615 | 13,849,785 | +0.08(+0.91%) |
Dec 29, 2010 | 8.448 | 8.588 | 8.445 | 8.538 | 10,197,150 | +0.09(+1.10%) |
Dec 28, 2010 | 8.483 | 8.542 | 8.445 | 8.445 | 9,221,718 | -0.08(-0.91%) |
Dec 27, 2010 | 8.417 | 8.553 | 8.402 | 8.522 | 12,868,092 | +0.09(+1.01%) |
Dec 23, 2010 | 8.441 | 8.483 | 8.386 | 8.437 | 11,013,008 | -0.02(-0.28%) |
Dec 22, 2010 | 8.421 | 8.483 | 8.377 | 8.460 | 17,254,408 | +0.03(+0.32%) |
Dec 21, 2010 | 8.417 | 8.460 | 8.367 | 8.433 | 16,008,772 | -0.02(-0.18%) |
Dec 20, 2010 | 8.429 | 8.464 | 8.336 | 8.448 | 15,152,675 | +0.02(+0.23%) |
Dec 17, 2010 | 8.375 | 8.476 | 8.320 | 8.429 | 25,396,588 | +0.04(+0.51%) |
Dec 16, 2010 | 8.301 | 8.425 | 8.262 | 8.386 | 23,257,958 | +0.08(+0.98%) |
Dec 15, 2010 | 8.169 | 8.312 | 8.157 | 8.305 | 28,022,816 | +0.15(+1.81%) |
Dec 14, 2010 | 8.118 | 8.161 | 8.083 | 8.157 | 23,888,600 | -0.04(-0.52%) |
Dec 13, 2010 | 8.025 | 8.223 | 8.002 | 8.200 | 41,225,508 | +0.18(+2.23%) |
Dec 10, 2010 | 8.091 | 8.130 | 7.975 | 8.021 | 34,588,024 | -0.04(-0.53%) |
Dec 09, 2010 | 8.145 | 8.145 | 8.025 | 8.064 | 20,603,308 | +0.00(+0.00%) |
Dec 08, 2010 | 8.056 | 8.087 | 8.033 | 8.064 | 38,811,160 | +0.03(+0.39%) |
Dec 07, 2010 | 8.060 | 8.149 | 8.013 | 8.033 | 28,215,756 | -0.13(-1.57%) |
Dec 06, 2010 | 8.173 | 8.200 | 8.013 | 8.161 | 38,993,740 | -0.04(-0.47%) |
Dec 03, 2010 | 8.328 | 8.340 | 8.157 | 8.200 | 41,146,668 | -0.20(-2.40%) |
Dec 02, 2010 | 8.507 | 8.666 | 8.293 | 8.402 | 102,245,120 | -0.87(-9.35%) |
Dec 01, 2010 | 9.249 | 9.377 | 9.120 | 9.268 | 38,775,080 | +0.12(+1.32%) |
Nov 30, 2010 | 8.922 | 9.171 | 8.911 | 9.148 | 30,279,248 | +0.18(+2.04%) |
Nov 29, 2010 | 8.918 | 8.988 | 8.841 | 8.965 | 19,153,208 | +0.00(+0.04%) |
Nov 26, 2010 | 8.907 | 9.019 | 8.880 | 8.961 | 7,864,415 | +0.02(+0.22%) |
Nov 24, 2010 | 8.961 | 8.942 | 8.942 | 8.942 | 13,835,994 | +0.00(+0.04%) |
Nov 23, 2010 | 8.946 | 8.992 | 8.907 | 8.938 | 20,224,486 | -0.05(-0.52%) |
Nov 22, 2010 | 8.821 | 8.992 | 8.821 | 8.984 | 13,831,043 | +0.12(+1.31%) |
Nov 19, 2010 | 8.755 | 8.903 | 8.755 | 8.868 | 10,982,985 | +0.03(+0.31%) |
Nov 18, 2010 | 8.895 | 8.926 | 8.821 | 8.841 | 12,733,282 | -0.02(-0.22%) |
Nov 17, 2010 | 8.720 | 8.907 | 8.705 | 8.860 | 14,959,070 | +0.14(+1.65%) |
Nov 16, 2010 | 8.798 | 8.883 | 8.705 | 8.716 | 13,409,824 | -0.21(-2.39%) |
Nov 15, 2010 | 8.946 | 8.996 | 8.876 | 8.930 | 10,421,711 | +0.00(+0.00%) |
Nov 12, 2010 | 8.779 | 8.946 | 8.736 | 8.930 | 17,117,096 | +0.13(+1.50%) |
Nov 11, 2010 | 8.748 | 8.798 | 8.701 | 8.798 | 8,023,595 | -0.00(-0.04%) |
Nov 10, 2010 | 8.779 | 8.887 | 8.755 | 8.802 | 12,363,572 | +0.02(+0.20%) |
Nov 09, 2010 | 8.815 | 8.881 | 8.719 | 8.784 | 15,119,602 | +0.00(+0.04%) |
Nov 08, 2010 | 8.889 | 8.920 | 8.761 | 8.781 | 13,258,129 | -0.15(-1.73%) |
Nov 05, 2010 | 8.985 | 8.989 | 8.835 | 8.935 | 12,331,177 | -0.04(-0.43%) |
Nov 04, 2010 | 8.916 | 9.074 | 8.893 | 8.974 | 18,740,942 | +0.18(+2.02%) |
Nov 03, 2010 | 8.742 | 8.823 | 8.692 | 8.796 | 13,644,125 | +0.08(+0.93%) |
Nov 02, 2010 | 8.587 | 8.754 | 8.533 | 8.715 | 17,031,330 | +0.20(+2.41%) |
Nov 01, 2010 | 8.525 | 8.607 | 8.448 | 8.510 | 8,351,589 | +0.00(+0.05%) |
Oct 29, 2010 | 8.564 | 8.576 | 8.491 | 8.506 | 14,179,958 | -0.07(-0.77%) |
Oct 28, 2010 | 8.587 | 8.603 | 8.483 | 8.572 | 15,614,202 | -0.01(-0.14%) |
Oct 27, 2010 | 8.456 | 8.591 | 8.402 | 8.583 | 14,996,927 | +0.17(+2.02%) |
Oct 25, 2010 | 8.440 | 8.494 | 8.409 | 8.413 | 9,694,364 | -0.02(-0.18%) |
Oct 22, 2010 | 8.402 | 8.475 | 8.371 | 8.429 | 10,352,877 | +0.02(+0.23%) |
Oct 21, 2010 | 8.417 | 8.452 | 8.336 | 8.409 | 11,252,577 | -0.00(-0.05%) |
Oct 20, 2010 | 8.301 | 8.454 | 8.278 | 8.413 | 12,876,965 | +0.13(+1.59%) |
Oct 19, 2010 | 8.460 | 8.481 | 8.262 | 8.282 | 24,093,994 | -0.30(-3.47%) |
Oct 18, 2010 | 8.510 | 8.626 | 8.479 | 8.580 | 15,952,202 | +0.07(+0.82%) |
Oct 15, 2010 | 8.587 | 8.622 | 8.506 | 8.510 | 16,571,234 | -0.05(-0.63%) |
Oct 14, 2010 | 8.491 | 8.649 | 8.460 | 8.564 | 22,582,502 | +0.05(+0.64%) |
Oct 13, 2010 | 8.406 | 8.549 | 8.390 | 8.510 | 17,861,538 | +0.12(+1.48%) |
Oct 12, 2010 | 8.328 | 8.394 | 8.286 | 8.386 | 12,394,153 | +0.04(+0.46%) |
Oct 11, 2010 | 8.216 | 8.367 | 8.201 | 8.348 | 14,371,423 | +0.12(+1.41%) |
Oct 08, 2010 | 8.232 | 8.274 | 8.158 | 8.232 | 17,913,968 | -0.01(-0.14%) |
Oct 07, 2010 | 8.235 | 8.262 | 8.189 | 8.243 | 133,566 | +0.04(+0.47%) |
Oct 06, 2010 | 8.255 | 8.297 | 8.204 | 8.204 | 17,856,844 | -0.06(-0.70%) |
Oct 05, 2010 | 8.290 | 8.417 | 8.259 | 8.262 | 371,341 | +0.00(+0.05%) |
Oct 04, 2010 | 8.398 | 8.398 | 8.235 | 8.259 | 15,268,756 | -0.14(-1.66%) |
Oct 01, 2010 | 8.398 | 8.452 | 8.324 | 8.398 | 14,173,507 | +0.02(+0.29%) |
Sep 30, 2010 | 8.376 | 8.479 | 8.320 | 8.373 | 257,909 | +0.01(+0.12%) |
Sep 29, 2010 | 8.440 | 8.444 | 8.324 | 8.363 | 14,951,013 | -0.10(-1.14%) |
Sep 28, 2010 | 8.498 | 8.506 | 8.348 | 8.460 | 328,037 | -0.02(-0.18%) |
Sep 27, 2010 | 8.510 | 8.533 | 8.464 | 8.475 | 13,293,959 | -0.07(-0.77%) |
Sep 24, 2010 | 8.510 | 8.618 | 8.487 | 8.541 | 11,281,762 | +0.09(+1.01%) |
Sep 23, 2010 | 8.456 | 8.506 | 8.282 | 8.456 | 15,557,760 | +0.10(+1.16%) |
Sep 22, 2010 | 8.355 | 8.409 | 8.293 | 8.359 | 13,131,373 | +0.01(+0.09%) |
Sep 21, 2010 | 8.456 | 8.456 | 8.328 | 8.351 | 71,438 | -0.11(-1.28%) |
Sep 20, 2010 | 8.425 | 8.467 | 8.309 | 8.460 | 17,325,196 | +0.03(+0.41%) |
Sep 17, 2010 | 8.425 | 8.560 | 8.355 | 8.425 | 21,585,806 | +0.12(+1.40%) |
Sep 15, 2010 | 8.193 | 8.340 | 8.185 | 8.309 | 12,396,820 | +0.09(+1.08%) |
Sep 14, 2010 | 8.359 | 8.479 | 8.220 | 8.220 | 269,114 | +0.09(+1.05%) |
Sep 13, 2010 | 8.274 | 8.274 | 8.092 | 8.135 | 15,504,640 | -0.08(-0.99%) |
Sep 10, 2010 | 8.119 | 8.266 | 8.119 | 8.216 | 18,419,368 | +0.09(+1.14%) |
Sep 09, 2010 | 8.104 | 8.177 | 8.061 | 8.123 | 6,390 | +0.12(+1.50%) |
Sep 08, 2010 | 8.000 | 8.069 | 7.953 | 8.003 | 123,505 | +0.00(+0.00%) |
Sep 07, 2010 | 7.996 | 8.058 | 7.963 | 8.003 | 12,556 | +0.00(+0.05%) |
Sep 03, 2010 | 7.903 | 8.000 | 7.849 | 8.000 | 11,467,529 | +0.12(+1.52%) |
Sep 02, 2010 | 7.756 | 7.887 | 7.756 | 7.880 | 96,330 | +0.12(+1.60%) |
Sep 01, 2010 | 7.698 | 7.826 | 7.671 | 7.756 | 14,365,335 | +0.13(+1.72%) |
Aug 31, 2010 | 7.625 | 7.733 | 7.605 | 7.625 | 108,662 | -0.10(-1.35%) |
Aug 30, 2010 | 7.849 | 7.868 | 7.702 | 7.729 | 13,548,234 | -0.10(-1.33%) |
Aug 27, 2010 | 7.860 | 7.922 | 7.800 | 7.833 | 13,872,625 | -0.04(-0.49%) |
Aug 26, 2010 | 8.003 | 8.023 | 7.860 | 7.872 | 113,255 | -0.13(-1.59%) |
Aug 25, 2010 | 7.907 | 8.030 | 7.876 | 8.000 | 33,294 | +0.06(+0.73%) |
Aug 24, 2010 | 8.007 | 8.061 | 7.915 | 7.942 | 29,055 | -0.14(-1.77%) |
Aug 23, 2010 | 8.228 | 8.270 | 8.085 | 8.085 | 15,550,717 | -0.09(-1.04%) |
Aug 20, 2010 | 8.088 | 8.189 | 8.085 | 8.170 | 10,193,411 | +0.02(+0.19%) |
Aug 19, 2010 | 8.251 | 8.262 | 8.112 | 8.154 | 52,612 | -0.12(-1.45%) |
Aug 18, 2010 | 8.444 | 8.444 | 8.189 | 8.274 | 17,701 | -0.24(-2.86%) |
Aug 17, 2010 | 8.502 | 8.556 | 8.456 | 8.518 | 34,758 | +0.04(+0.50%) |
Aug 16, 2010 | 8.502 | 8.522 | 8.452 | 8.475 | 11,348,470 | -0.03(-0.36%) |
Aug 13, 2010 | 8.506 | 8.514 | 8.371 | 8.506 | 12,213,763 | +0.02(+0.27%) |
Aug 12, 2010 | 8.413 | 8.525 | 8.355 | 8.483 | 12,789,245 | +0.01(+0.07%) |
Aug 11, 2010 | 8.512 | 8.550 | 8.462 | 8.477 | 1,787 | -0.16(-1.83%) |
Aug 10, 2010 | 8.496 | 8.662 | 8.450 | 8.635 | 52,933 | +0.09(+1.08%) |
Aug 09, 2010 | 8.558 | 8.620 | 8.516 | 8.543 | 13,270,471 | -0.00(-0.05%) |
Aug 06, 2010 | 8.546 | 8.554 | 8.373 | 8.546 | 25,564,492 | +0.08(+0.96%) |
Aug 05, 2010 | 8.354 | 8.519 | 8.308 | 8.466 | 17,047,434 | +0.08(+1.01%) |
Aug 04, 2010 | 8.346 | 8.408 | 8.281 | 8.381 | 21,009 | +0.07(+0.88%) |
Aug 03, 2010 | 8.188 | 8.362 | 8.161 | 8.308 | 20,383 | +0.08(+0.94%) |
Aug 02, 2010 | 8.231 | 8.296 | 8.196 | 8.231 | 27,195,252 | +0.08(+0.94%) |
Jul 30, 2010 | 8.154 | 8.188 | 8.084 | 8.154 | 10,948,189 | +0.01(+0.14%) |
Jul 29, 2010 | 8.107 | 8.192 | 8.073 | 8.142 | 16,775 | -0.05(-0.61%) |
Jul 28, 2010 | 8.192 | 8.200 | 8.061 | 8.192 | 1,337 | +0.00(+0.00%) |
Jul 27, 2010 | 8.192 | 8.231 | 8.084 | 8.192 | 32,316 | +0.06(+0.71%) |
Jul 26, 2010 | 8.046 | 8.138 | 7.973 | 8.134 | 18,752,342 | +0.13(+1.59%) |
Jul 23, 2010 | 7.819 | 8.022 | 7.815 | 8.007 | 27,152,968 | +0.14(+1.81%) |
Jul 22, 2010 | 7.915 | 7.980 | 7.769 | 7.865 | 71,823 | -0.07(-0.92%) |
Jul 21, 2010 | 7.892 | 8.042 | 7.850 | 7.938 | 27,686,280 | +0.05(+0.63%) |
Jul 20, 2010 | 7.888 | 7.900 | 7.684 | 7.888 | 27,556,024 | +0.15(+1.94%) |
Jul 19, 2010 | 7.857 | 7.884 | 7.723 | 7.738 | 20,213,772 | -0.10(-1.33%) |
Jul 16, 2010 | 7.842 | 8.007 | 7.823 | 7.842 | 18,360,606 | -0.15(-1.83%) |
Jul 15, 2010 | 7.988 | 8.034 | 7.911 | 7.988 | 21,553,470 | +0.01(+0.10%) |
Jul 14, 2010 | 8.046 | 8.046 | 7.896 | 7.980 | 46,122 | -0.02(-0.19%) |
Jul 13, 2010 | 7.930 | 8.015 | 7.865 | 7.996 | 14,102 | +0.12(+1.47%) |
Jul 12, 2010 | 7.877 | 7.900 | 7.811 | 7.880 | 13,856,907 | +0.00(+0.05%) |
Jul 09, 2010 | 7.877 | 7.938 | 7.803 | 7.877 | 12,785,307 | -0.02(-0.29%) |
Jul 08, 2010 | 7.880 | 7.930 | 7.803 | 7.900 | 183,229 | +0.03(+0.34%) |
Jul 07, 2010 | 7.730 | 7.896 | 7.665 | 7.873 | 130,009 | +0.17(+2.15%) |
Jul 06, 2010 | 7.719 | 7.815 | 7.619 | 7.707 | 38,158 | +0.06(+0.81%) |
Jul 02, 2010 | 7.646 | 7.715 | 7.584 | 7.646 | 16,814,782 | -0.06(-0.75%) |
Jul 01, 2010 | 7.634 | 7.757 | 7.534 | 7.703 | 33,975,556 | +0.12(+1.63%) |
Jun 30, 2010 | 7.607 | 7.665 | 7.545 | 7.580 | 156,092 | -0.05(-0.61%) |
Jun 29, 2010 | 7.719 | 7.757 | 7.571 | 7.626 | 103,306 | -0.16(-2.08%) |
Jun 25, 2010 | 7.788 | 7.819 | 7.699 | 7.788 | 35,279,788 | +0.03(+0.35%) |
Jun 24, 2010 | 7.746 | 7.877 | 7.723 | 7.761 | 70,555 | -0.04(-0.49%) |
Jun 23, 2010 | 7.757 | 7.873 | 7.676 | 7.800 | 20,978,006 | +0.03(+0.40%) |
Jun 22, 2010 | 7.642 | 7.823 | 7.642 | 7.769 | 320,517 | +0.10(+1.36%) |
Jun 21, 2010 | 7.800 | 7.800 | 7.630 | 7.665 | 23,547,228 | -0.06(-0.75%) |
Jun 18, 2010 | 7.723 | 7.961 | 7.692 | 7.723 | 32,671,212 | -0.27(-3.33%) |
Jun 17, 2010 | 8.181 | 8.254 | 7.927 | 7.988 | 49,640,868 | +0.26(+3.34%) |
Jun 16, 2010 | 7.811 | 7.842 | 7.661 | 7.730 | 649 | -0.12(-1.47%) |
Jun 15, 2010 | 7.607 | 7.850 | 7.592 | 7.846 | 164,887 | +0.25(+3.35%) |
Jun 14, 2010 | 7.684 | 7.730 | 7.584 | 7.592 | 16,208,721 | -0.10(-1.35%) |
Jun 11, 2010 | 7.538 | 7.749 | 7.538 | 7.696 | 21,487,940 | +0.08(+1.11%) |
Jun 10, 2010 | 7.595 | 7.680 | 7.530 | 7.611 | 113,624 | +0.10(+1.28%) |
Jun 09, 2010 | 7.630 | 7.665 | 7.470 | 7.515 | 27,066,786 | -0.05(-0.61%) |
Jun 08, 2010 | 7.395 | 7.565 | 7.345 | 7.561 | 32,316 | +0.18(+2.51%) |
Jun 07, 2010 | 7.434 | 7.484 | 7.372 | 7.376 | 13,076,436 | -0.06(-0.83%) |
Jun 04, 2010 | 7.438 | 7.653 | 7.415 | 7.438 | 22,016,896 | -0.26(-3.35%) |
Jun 03, 2010 | 7.746 | 7.800 | 7.619 | 7.696 | 18,577,860 | -0.03(-0.35%) |
Jun 02, 2010 | 7.715 | 7.796 | 7.659 | 7.723 | 41,686 | +0.07(+0.96%) |
Jun 01, 2010 | 7.723 | 7.811 | 7.615 | 7.649 | 20,311,566 | -0.10(-1.29%) |
May 28, 2010 | 7.749 | 7.877 | 7.642 | 7.749 | 36,519,284 | +0.11(+1.41%) |
May 27, 2010 | 7.761 | 7.761 | 7.584 | 7.642 | 41,656,756 | +0.01(+0.15%) |
May 26, 2010 | 7.823 | 7.877 | 7.611 | 7.630 | 1,402 | -0.15(-1.93%) |
May 25, 2010 | 7.811 | 7.865 | 7.719 | 7.780 | 563,847 | -0.18(-2.23%) |
May 24, 2010 | 8.150 | 8.161 | 7.957 | 7.957 | 31,239,098 | -0.23(-2.78%) |
May 21, 2010 | 8.219 | 8.281 | 8.081 | 8.184 | 33,394,846 | -0.10(-1.16%) |
May 20, 2010 | 8.338 | 8.415 | 8.281 | 8.281 | 5,195 | -0.37(-4.31%) |
May 19, 2010 | 8.593 | 8.723 | 8.573 | 8.654 | 19,690,140 | +0.03(+0.40%) |
May 18, 2010 | 8.543 | 8.754 | 8.527 | 8.620 | 145,408 | +0.12(+1.40%) |
May 17, 2010 | 8.585 | 8.650 | 8.458 | 8.500 | 28,977,064 | -0.06(-0.72%) |
May 14, 2010 | 8.562 | 8.700 | 8.539 | 8.562 | 21,522,080 | -0.11(-1.29%) |
May 13, 2010 | 8.523 | 8.797 | 8.523 | 8.673 | 26,092,358 | +0.17(+1.95%) |
May 12, 2010 | 8.523 | 8.593 | 8.454 | 8.508 | 21,693,350 | +0.01(+0.16%) |
May 11, 2010 | 8.575 | 8.613 | 8.483 | 8.494 | 61,882 | -0.02(-0.23%) |
May 10, 2010 | 8.464 | 8.537 | 8.429 | 8.514 | 19,627,926 | +0.25(+3.06%) |
May 07, 2010 | 8.510 | 8.648 | 8.249 | 8.261 | 41,538,932 | -0.24(-2.80%) |
May 06, 2010 | 8.437 | 8.640 | 8.203 | 8.498 | 1,826 | -0.19(-2.21%) |
May 05, 2010 | 8.717 | 8.721 | 8.621 | 8.690 | 26,142,988 | +0.03(+0.31%) |
May 04, 2010 | 8.659 | 8.751 | 8.640 | 8.663 | 25,424,278 | -0.05(-0.62%) |