Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.994 | 7.177 | 6.994 | 7.142 | 13,841,972 | +0.17(+2.37%) |
Apr 28, 2011 | 7.012 | 7.040 | 6.893 | 6.976 | 23,371,726 | -0.14(-1.99%) |
Apr 27, 2011 | 7.278 | 7.295 | 7.041 | 7.118 | 16,207,973 | -0.09(-1.31%) |
Apr 26, 2011 | 7.112 | 7.242 | 7.047 | 7.213 | 12,001,857 | +0.17(+2.43%) |
Apr 25, 2011 | 7.165 | 7.171 | 7.035 | 7.041 | 16,822,008 | -0.13(-1.81%) |
Apr 21, 2011 | 7.213 | 7.236 | 7.083 | 7.171 | 6,884,758 | -0.01(-0.08%) |
Apr 20, 2011 | 7.142 | 7.177 | 7.012 | 7.177 | 21,400,504 | +0.19(+2.71%) |
Apr 19, 2011 | 6.994 | 7.029 | 6.843 | 6.988 | 26,892,426 | +0.04(+0.51%) |
Apr 18, 2011 | 7.047 | 7.059 | 6.893 | 6.952 | 28,029,404 | -0.26(-3.61%) |
Apr 15, 2011 | 7.189 | 7.213 | 7.077 | 7.213 | 21,215,494 | +0.09(+1.33%) |
Apr 14, 2011 | 7.059 | 7.248 | 7.047 | 7.118 | 27,486,588 | +0.04(+0.58%) |
Apr 13, 2011 | 7.195 | 7.224 | 7.000 | 7.077 | 88,174,776 | -0.23(-3.16%) |
Apr 12, 2011 | 7.496 | 7.502 | 7.278 | 7.307 | 16,049,531 | -0.24(-3.21%) |
Apr 11, 2011 | 7.538 | 7.626 | 7.479 | 7.550 | 11,564,316 | -0.01(-0.16%) |
Apr 08, 2011 | 7.555 | 7.656 | 7.508 | 7.561 | 15,427,812 | +0.11(+1.51%) |
Apr 07, 2011 | 7.337 | 7.508 | 7.313 | 7.449 | 15,993,213 | +0.18(+2.44%) |
Apr 06, 2011 | 7.473 | 7.473 | 7.236 | 7.272 | 9,910,299 | -0.16(-2.15%) |
Apr 05, 2011 | 7.443 | 7.473 | 7.381 | 7.431 | 6,988,492 | -0.02(-0.32%) |
Apr 04, 2011 | 7.496 | 7.499 | 7.425 | 7.455 | 6,681,790 | +0.01(+0.08%) |
Apr 01, 2011 | 7.496 | 7.526 | 7.420 | 7.449 | 8,844,041 | +0.06(+0.80%) |
Mar 31, 2011 | 7.366 | 7.479 | 7.360 | 7.390 | 10,503,298 | +0.07(+0.97%) |
Mar 30, 2011 | 7.366 | 7.372 | 7.260 | 7.319 | 8,712,350 | +0.05(+0.65%) |
Mar 29, 2011 | 7.242 | 7.325 | 7.201 | 7.272 | 9,730,954 | +0.08(+1.07%) |
Mar 28, 2011 | 7.230 | 7.313 | 7.195 | 7.195 | 7,861,363 | -0.07(-0.90%) |
Mar 25, 2011 | 7.325 | 7.390 | 7.224 | 7.260 | 11,949,396 | -0.08(-1.13%) |
Mar 24, 2011 | 7.402 | 7.420 | 7.266 | 7.343 | 16,549,247 | -0.03(-0.40%) |
Mar 23, 2011 | 7.313 | 7.449 | 7.295 | 7.372 | 18,326,726 | +0.08(+1.14%) |
Mar 22, 2011 | 7.337 | 7.337 | 7.171 | 7.289 | 24,851,822 | -0.09(-1.28%) |
Mar 21, 2011 | 7.485 | 7.508 | 7.284 | 7.384 | 25,559,926 | -0.28(-3.70%) |
Mar 18, 2011 | 7.774 | 7.798 | 7.626 | 7.668 | 10,592,451 | +0.01(+0.08%) |
Mar 17, 2011 | 7.845 | 7.851 | 7.597 | 7.662 | 10,511,273 | -0.02(-0.31%) |
Mar 16, 2011 | 8.070 | 8.070 | 7.591 | 7.686 | 17,271,770 | -0.28(-3.49%) |
Mar 15, 2011 | 7.916 | 8.005 | 7.863 | 7.963 | 14,067,422 | +0.12(+1.55%) |
Mar 14, 2011 | 7.682 | 7.883 | 7.612 | 7.842 | 20,076,584 | +0.25(+3.34%) |
Mar 11, 2011 | 7.647 | 7.771 | 7.576 | 7.588 | 23,711,092 | -0.21(-2.72%) |
Mar 10, 2011 | 7.859 | 7.942 | 7.788 | 7.800 | 10,852,256 | -0.20(-2.51%) |
Mar 09, 2011 | 7.930 | 8.148 | 7.877 | 8.001 | 14,977,083 | +0.07(+0.89%) |
Mar 08, 2011 | 8.013 | 8.036 | 7.812 | 7.930 | 8,052,448 | -0.07(-0.88%) |
Mar 07, 2011 | 8.325 | 8.325 | 7.930 | 8.001 | 8,044,444 | -0.14(-1.74%) |
Mar 04, 2011 | 8.354 | 8.396 | 8.101 | 8.142 | 13,228,178 | -0.12(-1.43%) |
Mar 03, 2011 | 7.983 | 8.313 | 7.983 | 8.260 | 16,793,678 | +0.36(+4.55%) |
Mar 02, 2011 | 7.830 | 7.965 | 7.777 | 7.900 | 10,041,852 | +0.07(+0.90%) |
Mar 01, 2011 | 8.013 | 8.042 | 7.806 | 7.830 | 12,838,506 | -0.13(-1.63%) |
Feb 28, 2011 | 8.007 | 8.042 | 7.886 | 7.959 | 6,744,640 | +0.01(+0.07%) |
Feb 25, 2011 | 8.054 | 8.077 | 7.791 | 7.954 | 12,103,943 | -0.05(-0.66%) |
Feb 24, 2011 | 8.018 | 8.048 | 7.889 | 8.007 | 15,500,474 | -0.11(-1.31%) |
Feb 23, 2011 | 8.089 | 8.231 | 7.948 | 8.113 | 16,123,387 | -0.09(-1.08%) |
Feb 22, 2011 | 8.354 | 8.537 | 8.172 | 8.201 | 24,696,898 | -0.50(-5.69%) |
Feb 18, 2011 | 8.520 | 8.738 | 8.508 | 8.696 | 16,700,790 | +0.15(+1.72%) |
Feb 17, 2011 | 8.337 | 8.584 | 8.307 | 8.549 | 15,340,905 | +0.12(+1.47%) |
Feb 16, 2011 | 8.248 | 8.431 | 8.189 | 8.425 | 14,259,483 | +0.18(+2.22%) |
Feb 15, 2011 | 8.319 | 8.390 | 8.207 | 8.242 | 16,741,043 | -0.09(-1.06%) |
Feb 14, 2011 | 8.148 | 8.343 | 8.130 | 8.331 | 12,659,829 | +0.08(+1.00%) |
Feb 11, 2011 | 8.054 | 8.301 | 8.013 | 8.248 | 13,724,805 | +0.15(+1.89%) |
Feb 10, 2011 | 7.918 | 8.178 | 7.847 | 8.095 | 20,629,678 | +0.17(+2.08%) |
Feb 09, 2011 | 8.148 | 8.178 | 7.836 | 7.930 | 12,232,528 | -0.20(-2.47%) |
Feb 08, 2011 | 8.219 | 8.231 | 8.071 | 8.130 | 11,056,115 | +0.15(+1.85%) |
Feb 07, 2011 | 8.077 | 8.113 | 7.965 | 7.983 | 6,225,617 | -0.09(-1.10%) |
Feb 04, 2011 | 8.183 | 8.213 | 7.965 | 8.071 | 7,863,328 | -0.11(-1.37%) |
Feb 03, 2011 | 8.113 | 8.237 | 7.989 | 8.183 | 8,973,404 | +0.18(+2.21%) |
Feb 02, 2011 | 8.160 | 8.254 | 7.971 | 8.007 | 8,755,927 | +0.00(+0.00%) |
Feb 01, 2011 | 7.889 | 8.077 | 7.853 | 8.007 | 14,044,369 | +0.19(+2.49%) |
Jan 31, 2011 | 7.612 | 7.865 | 7.517 | 7.812 | 17,693,272 | +0.25(+3.35%) |
Jan 28, 2011 | 7.853 | 7.853 | 7.458 | 7.559 | 13,960,682 | -0.25(-3.25%) |
Jan 27, 2011 | 7.971 | 7.998 | 7.777 | 7.812 | 12,573,299 | -0.17(-2.14%) |
Jan 26, 2011 | 8.113 | 8.142 | 7.889 | 7.983 | 14,599,630 | -0.06(-0.73%) |
Jan 25, 2011 | 8.066 | 8.083 | 7.942 | 8.042 | 6,027,811 | +0.00(+0.00%) |
Jan 24, 2011 | 8.101 | 8.172 | 8.018 | 8.042 | 9,250,509 | -0.02(-0.29%) |
Jan 21, 2011 | 8.266 | 8.307 | 8.030 | 8.066 | 11,433,522 | -0.12(-1.44%) |
Jan 20, 2011 | 8.284 | 8.284 | 8.048 | 8.183 | 15,152,755 | -0.18(-2.12%) |
Jan 19, 2011 | 8.579 | 8.596 | 8.254 | 8.360 | 11,728,205 | -0.29(-3.41%) |
Jan 18, 2011 | 8.626 | 8.726 | 8.549 | 8.655 | 6,615,852 | +0.04(+0.41%) |
Jan 14, 2011 | 8.549 | 8.661 | 8.531 | 8.620 | 5,661,977 | -0.07(-0.81%) |
Jan 13, 2011 | 8.785 | 8.911 | 8.667 | 8.691 | 9,349,690 | -0.13(-1.47%) |
Jan 12, 2011 | 8.643 | 8.826 | 8.643 | 8.820 | 10,321,908 | +0.28(+3.24%) |
Jan 11, 2011 | 8.537 | 8.543 | 8.425 | 8.543 | 8,736,640 | +0.19(+2.26%) |
Jan 10, 2011 | 8.466 | 8.502 | 8.354 | 8.354 | 10,369,992 | -0.17(-2.01%) |
Jan 07, 2011 | 8.691 | 8.714 | 8.484 | 8.525 | 10,904,156 | -0.01(-0.14%) |
Jan 06, 2011 | 8.561 | 8.667 | 8.490 | 8.537 | 13,809,878 | -0.02(-0.21%) |
Jan 05, 2011 | 8.643 | 8.726 | 8.549 | 8.555 | 12,362,776 | -0.05(-0.55%) |
Jan 04, 2011 | 8.425 | 8.614 | 8.366 | 8.602 | 14,386,536 | +0.24(+2.82%) |
Jan 03, 2011 | 8.384 | 8.502 | 8.360 | 8.366 | 8,295,957 | +0.12(+1.43%) |
Dec 31, 2010 | 8.166 | 8.319 | 8.119 | 8.248 | 4,527,571 | +0.08(+1.01%) |
Dec 30, 2010 | 8.130 | 8.225 | 8.125 | 8.166 | 6,400,793 | +0.15(+1.84%) |
Dec 29, 2010 | 7.906 | 8.166 | 7.906 | 8.018 | 9,081,723 | +0.08(+1.04%) |
Dec 28, 2010 | 7.948 | 8.089 | 7.842 | 7.936 | 8,253,447 | -0.15(-1.90%) |
Dec 27, 2010 | 8.101 | 8.113 | 8.030 | 8.089 | 4,563,799 | -0.09(-1.15%) |
Dec 23, 2010 | 8.183 | 8.237 | 8.136 | 8.183 | 3,716,412 | -0.07(-0.86%) |
Dec 22, 2010 | 8.148 | 8.254 | 8.125 | 8.254 | 4,593,284 | +0.05(+0.57%) |
Dec 21, 2010 | 8.048 | 8.254 | 8.013 | 8.207 | 14,089,236 | +0.26(+3.26%) |
Dec 20, 2010 | 8.042 | 8.042 | 7.859 | 7.948 | 7,950,706 | -0.06(-0.74%) |
Dec 17, 2010 | 7.759 | 8.077 | 7.759 | 8.007 | 17,741,266 | +0.05(+0.59%) |
Dec 16, 2010 | 7.989 | 8.077 | 7.806 | 7.959 | 13,083,706 | -0.04(-0.44%) |
Dec 15, 2010 | 8.018 | 8.060 | 7.959 | 7.995 | 8,723,675 | -0.12(-1.53%) |
Dec 14, 2010 | 8.107 | 8.183 | 8.048 | 8.119 | 12,734,269 | -0.12(-1.50%) |
Dec 13, 2010 | 8.066 | 8.366 | 8.066 | 8.242 | 16,845,748 | +0.26(+3.25%) |
Dec 10, 2010 | 7.800 | 8.036 | 7.765 | 7.983 | 15,079,361 | +0.29(+3.83%) |
Dec 09, 2010 | 7.735 | 7.783 | 7.612 | 7.688 | 9,005,280 | +0.04(+0.46%) |
Dec 08, 2010 | 7.712 | 7.771 | 7.535 | 7.653 | 6,938,241 | -0.18(-2.26%) |
Dec 07, 2010 | 7.895 | 7.906 | 7.688 | 7.830 | 14,916,087 | +0.25(+3.35%) |
Dec 06, 2010 | 7.588 | 7.641 | 7.523 | 7.576 | 5,914,683 | +0.05(+0.63%) |
Dec 03, 2010 | 7.376 | 7.541 | 7.334 | 7.529 | 8,025,204 | +0.08(+1.03%) |
Dec 02, 2010 | 7.258 | 7.517 | 7.240 | 7.452 | 16,170,308 | +0.32(+4.55%) |
Dec 01, 2010 | 7.087 | 7.211 | 7.010 | 7.128 | 12,231,478 | +0.27(+3.97%) |
Nov 30, 2010 | 6.798 | 7.057 | 6.792 | 6.856 | 14,379,290 | -0.07(-0.95%) |
Nov 29, 2010 | 6.951 | 6.998 | 6.774 | 6.922 | 15,879,256 | -0.19(-2.73%) |
Nov 26, 2010 | 7.075 | 7.175 | 7.040 | 7.116 | 8,044,475 | -0.20(-2.74%) |
Nov 24, 2010 | 7.246 | 7.317 | 7.317 | 7.317 | 8,098,553 | +0.14(+1.89%) |
Nov 23, 2010 | 7.163 | 7.246 | 7.096 | 7.181 | 12,230,462 | -0.21(-2.87%) |
Nov 22, 2010 | 7.423 | 7.488 | 7.275 | 7.393 | 7,681,135 | -0.13(-1.72%) |
Nov 19, 2010 | 7.576 | 7.576 | 7.486 | 7.523 | 4,809,801 | -0.05(-0.62%) |
Nov 18, 2010 | 7.582 | 7.665 | 7.535 | 7.570 | 6,362,148 | +0.17(+2.23%) |
Nov 17, 2010 | 7.417 | 7.517 | 7.364 | 7.405 | 8,002,048 | +0.01(+0.15%) |
Nov 16, 2010 | 7.517 | 7.543 | 7.289 | 7.394 | 15,748,192 | -0.25(-3.30%) |
Nov 15, 2010 | 7.746 | 7.787 | 7.634 | 7.646 | 4,939,792 | -0.08(-0.99%) |
Nov 12, 2010 | 7.763 | 7.845 | 7.658 | 7.722 | 10,011,649 | -0.16(-2.08%) |
Nov 11, 2010 | 7.863 | 7.929 | 7.804 | 7.887 | 9,073,212 | -0.09(-1.10%) |
Nov 10, 2010 | 7.857 | 8.057 | 7.681 | 7.974 | 11,201,143 | +0.12(+1.49%) |
Nov 09, 2010 | 7.963 | 8.021 | 7.816 | 7.857 | 9,722,763 | -0.08(-0.96%) |
Nov 08, 2010 | 7.840 | 8.016 | 7.828 | 7.933 | 11,052,703 | +0.08(+1.05%) |
Nov 05, 2010 | 7.887 | 7.933 | 7.781 | 7.851 | 17,235,438 | -0.29(-3.53%) |
Nov 04, 2010 | 7.998 | 8.168 | 7.986 | 8.139 | 16,612,562 | +0.26(+3.27%) |
Nov 03, 2010 | 7.845 | 7.881 | 7.693 | 7.881 | 9,670,380 | +0.04(+0.45%) |
Nov 02, 2010 | 7.869 | 7.898 | 7.752 | 7.845 | 5,609,897 | +0.11(+1.36%) |
Nov 01, 2010 | 7.658 | 7.863 | 7.646 | 7.740 | 9,723,989 | +0.09(+1.23%) |
Oct 29, 2010 | 7.576 | 7.681 | 7.482 | 7.646 | 9,562,193 | +0.12(+1.64%) |
Oct 28, 2010 | 7.441 | 7.576 | 7.394 | 7.523 | 15,463,474 | +0.23(+3.22%) |
Oct 27, 2010 | 7.388 | 7.435 | 7.218 | 7.288 | 13,606,451 | +0.05(+0.73%) |
Oct 25, 2010 | 7.335 | 7.353 | 7.183 | 7.236 | 8,729,813 | -0.01(-0.16%) |
Oct 22, 2010 | 7.500 | 7.517 | 7.189 | 7.247 | 11,728,458 | -0.01(-0.16%) |
Oct 21, 2010 | 7.394 | 7.429 | 7.077 | 7.259 | 12,606,901 | -0.14(-1.90%) |
Oct 20, 2010 | 7.341 | 7.429 | 7.300 | 7.400 | 11,440,077 | -0.05(-0.71%) |
Oct 19, 2010 | 7.529 | 7.529 | 7.394 | 7.453 | 14,489,681 | -0.29(-3.71%) |
Oct 18, 2010 | 7.728 | 7.787 | 7.646 | 7.740 | 8,669,227 | -0.04(-0.45%) |
Oct 15, 2010 | 7.857 | 7.857 | 7.681 | 7.775 | 10,311,164 | -0.01(-0.15%) |
Oct 14, 2010 | 7.816 | 7.834 | 7.728 | 7.787 | 9,641,783 | -0.08(-0.97%) |
Oct 13, 2010 | 7.933 | 8.027 | 7.840 | 7.863 | 11,915,233 | +0.04(+0.45%) |
Oct 12, 2010 | 7.851 | 7.863 | 7.681 | 7.828 | 7,128,019 | -0.04(-0.45%) |
Oct 11, 2010 | 7.910 | 7.974 | 7.851 | 7.863 | 6,400,678 | +0.04(+0.52%) |
Oct 08, 2010 | 7.822 | 7.857 | 7.670 | 7.822 | 10,742,055 | +0.12(+1.52%) |
Oct 07, 2010 | 7.887 | 7.887 | 7.664 | 7.705 | 94,091 | -0.18(-2.23%) |
Oct 06, 2010 | 8.021 | 8.086 | 7.781 | 7.881 | 16,040,968 | -0.12(-1.54%) |
Oct 05, 2010 | 7.963 | 8.098 | 7.892 | 8.004 | 201,417 | +0.08(+0.96%) |
Oct 04, 2010 | 8.016 | 8.045 | 7.881 | 7.928 | 6,557,354 | -0.09(-1.10%) |
Oct 01, 2010 | 8.016 | 8.080 | 7.887 | 8.016 | 6,991,773 | +0.04(+0.44%) |
Sep 30, 2010 | 8.098 | 8.098 | 7.898 | 7.980 | 42,213 | +0.02(+0.29%) |
Sep 29, 2010 | 8.145 | 8.168 | 7.948 | 7.957 | 168,050 | -0.16(-2.02%) |
Sep 28, 2010 | 8.045 | 8.162 | 7.939 | 8.121 | 14,078 | +0.21(+2.59%) |
Sep 27, 2010 | 7.928 | 8.021 | 7.863 | 7.916 | 12,206,945 | +0.06(+0.75%) |
Sep 24, 2010 | 8.092 | 8.098 | 7.828 | 7.857 | 22,245,682 | -0.39(-4.69%) |
Sep 23, 2010 | 8.297 | 8.326 | 8.197 | 8.244 | 15,323 | -0.09(-1.06%) |
Sep 22, 2010 | 8.432 | 8.537 | 8.297 | 8.332 | 8,775,036 | -0.08(-0.98%) |
Sep 21, 2010 | 8.356 | 8.485 | 8.315 | 8.414 | 7,399 | +0.01(+0.14%) |
Sep 20, 2010 | 8.385 | 8.426 | 8.326 | 8.403 | 6,185,591 | +0.05(+0.56%) |
Sep 17, 2010 | 8.356 | 8.532 | 8.320 | 8.356 | 8,986,804 | -0.13(-1.52%) |
Sep 15, 2010 | 8.467 | 8.514 | 8.403 | 8.485 | 10,575,738 | -0.03(-0.34%) |
Sep 14, 2010 | 8.537 | 8.628 | 8.438 | 8.514 | 59,320 | -0.12(-1.43%) |
Sep 13, 2010 | 8.573 | 8.655 | 8.573 | 8.637 | 7,391,273 | +0.13(+1.59%) |
Sep 10, 2010 | 8.514 | 8.596 | 8.467 | 8.502 | 6,163,310 | -0.01(-0.07%) |
Sep 09, 2010 | 8.573 | 8.608 | 8.420 | 8.508 | 28,852 | +0.04(+0.48%) |
Sep 08, 2010 | 8.344 | 8.555 | 8.338 | 8.467 | 75,975 | +0.22(+2.63%) |
Sep 07, 2010 | 8.174 | 8.403 | 8.174 | 8.250 | 126,664 | +0.04(+0.50%) |
Sep 03, 2010 | 8.385 | 8.385 | 8.133 | 8.209 | 8,127,032 | +0.01(+0.07%) |
Sep 02, 2010 | 8.156 | 8.215 | 8.109 | 8.203 | 177,661 | +0.03(+0.36%) |
Sep 01, 2010 | 8.033 | 8.297 | 8.027 | 8.174 | 9,757,753 | +0.32(+4.11%) |
Aug 31, 2010 | 7.845 | 7.986 | 7.799 | 7.851 | 88,374 | -0.01(-0.07%) |
Aug 30, 2010 | 7.957 | 8.051 | 7.822 | 7.857 | 4,485,553 | -0.21(-2.55%) |
Aug 27, 2010 | 7.787 | 8.068 | 7.722 | 8.062 | 9,160,297 | +0.35(+4.48%) |
Aug 26, 2010 | 7.898 | 7.933 | 7.687 | 7.716 | 1,980 | -0.11(-1.42%) |
Aug 25, 2010 | 7.857 | 7.875 | 7.711 | 7.828 | 6,714 | -0.02(-0.30%) |
Aug 24, 2010 | 7.781 | 7.951 | 7.746 | 7.851 | 623,614 | -0.10(-1.25%) |
Aug 23, 2010 | 8.203 | 8.244 | 7.951 | 7.951 | 6,207,102 | -0.16(-1.95%) |
Aug 20, 2010 | 8.010 | 8.115 | 7.945 | 8.109 | 6,009,310 | +0.01(+0.14%) |
Aug 19, 2010 | 8.315 | 8.361 | 8.033 | 8.098 | 81,753 | -0.24(-2.88%) |
Aug 18, 2010 | 8.391 | 8.403 | 8.274 | 8.338 | 17,494 | -0.08(-0.97%) |
Aug 17, 2010 | 8.467 | 8.490 | 8.385 | 8.420 | 16,423 | +0.13(+1.55%) |
Aug 16, 2010 | 8.198 | 8.344 | 8.169 | 8.291 | 4,774,404 | +0.05(+0.64%) |
Aug 13, 2010 | 8.239 | 8.344 | 8.216 | 8.239 | 5,685,362 | -0.03(-0.35%) |
Aug 12, 2010 | 8.151 | 8.332 | 8.111 | 8.268 | 7,905,911 | -0.01(-0.07%) |
Aug 11, 2010 | 8.478 | 8.490 | 8.251 | 8.274 | 9,509,566 | -0.49(-5.59%) |
Aug 10, 2010 | 8.740 | 8.790 | 8.630 | 8.764 | 31,405 | -0.15(-1.64%) |
Aug 09, 2010 | 9.020 | 9.049 | 8.892 | 8.909 | 5,606,826 | +0.03(+0.39%) |
Aug 06, 2010 | 8.874 | 9.073 | 8.810 | 8.874 | 11,344,109 | -0.19(-2.12%) |
Aug 05, 2010 | 8.974 | 9.079 | 8.907 | 9.067 | 81,592 | +0.01(+0.06%) |
Aug 04, 2010 | 8.968 | 9.108 | 8.874 | 9.061 | 25,610 | +0.15(+1.64%) |
Aug 03, 2010 | 8.670 | 8.962 | 8.647 | 8.915 | 212,007 | +0.16(+1.87%) |
Aug 02, 2010 | 8.694 | 8.822 | 8.676 | 8.752 | 8,619,877 | +0.22(+2.53%) |
Jul 30, 2010 | 8.536 | 8.653 | 8.373 | 8.536 | 8,944,562 | -0.05(-0.54%) |
Jul 29, 2010 | 8.700 | 8.740 | 8.484 | 8.583 | 78,023 | +0.02(+0.20%) |
Jul 28, 2010 | 8.507 | 8.659 | 8.443 | 8.565 | 8,070,287 | -0.01(-0.14%) |
Jul 27, 2010 | 8.735 | 8.740 | 8.449 | 8.577 | 77,749 | -0.11(-1.28%) |
Jul 26, 2010 | 8.676 | 8.746 | 8.606 | 8.688 | 9,579,988 | +0.00(+0.00%) |
Jul 23, 2010 | 8.490 | 8.700 | 8.396 | 8.688 | 12,992,328 | +0.11(+1.29%) |
Jul 22, 2010 | 8.373 | 8.589 | 8.344 | 8.577 | 245,743 | +0.40(+4.92%) |
Jul 21, 2010 | 8.163 | 8.274 | 8.099 | 8.175 | 17,521,256 | +0.12(+1.52%) |
Jul 20, 2010 | 7.586 | 8.087 | 7.586 | 8.052 | 145,251 | +0.37(+4.86%) |
Jul 19, 2010 | 7.662 | 7.761 | 7.598 | 7.679 | 7,088,941 | +0.06(+0.84%) |
Jul 16, 2010 | 7.615 | 7.784 | 7.586 | 7.615 | 8,159,923 | -0.14(-1.80%) |
Jul 15, 2010 | 7.918 | 7.947 | 7.737 | 7.755 | 9,677,364 | -0.20(-2.49%) |
Jul 14, 2010 | 7.965 | 8.081 | 7.877 | 7.953 | 89,927 | -0.15(-1.80%) |
Jul 13, 2010 | 8.198 | 8.227 | 8.093 | 8.099 | 20,451 | +0.01(+0.07%) |
Jul 12, 2010 | 8.221 | 8.245 | 7.944 | 8.093 | 10,642,757 | -0.19(-2.25%) |
Jul 09, 2010 | 8.280 | 8.367 | 8.023 | 8.280 | 8,805,720 | +0.16(+2.01%) |
Jul 08, 2010 | 8.099 | 8.134 | 7.959 | 8.116 | 36,960 | +0.13(+1.61%) |
Jul 07, 2010 | 7.761 | 8.006 | 7.726 | 7.988 | 8,849,505 | +0.27(+3.55%) |
Jul 06, 2010 | 7.883 | 7.918 | 7.592 | 7.714 | 170,568 | -0.06(-0.75%) |
Jul 02, 2010 | 7.772 | 7.848 | 7.580 | 7.772 | 9,559,085 | +0.06(+0.83%) |
Jul 01, 2010 | 7.685 | 7.772 | 7.463 | 7.708 | 13,630,250 | +0.02(+0.30%) |
Jun 30, 2010 | 7.807 | 7.914 | 7.638 | 7.685 | 27,114 | +0.05(+0.69%) |
Jun 29, 2010 | 7.807 | 7.819 | 7.563 | 7.633 | 204,104 | -0.59(-7.23%) |
Jun 25, 2010 | 8.227 | 8.262 | 7.988 | 8.227 | 7,121,421 | +0.08(+1.00%) |
Jun 24, 2010 | 8.338 | 8.338 | 8.099 | 8.146 | 30,296 | -0.16(-1.96%) |
Jun 23, 2010 | 8.297 | 8.356 | 8.140 | 8.309 | 10,648,832 | +0.03(+0.42%) |
Jun 22, 2010 | 8.466 | 8.571 | 8.262 | 8.274 | 33,177 | -0.13(-1.60%) |
Jun 21, 2010 | 8.565 | 8.600 | 8.338 | 8.408 | 12,752,157 | +0.15(+1.76%) |
Jun 18, 2010 | 8.262 | 8.379 | 8.239 | 8.262 | 9,223,299 | -0.01(-0.14%) |
Jun 17, 2010 | 8.548 | 8.548 | 8.175 | 8.274 | 4,239 | -0.15(-1.73%) |
Jun 16, 2010 | 8.286 | 8.542 | 8.286 | 8.420 | 10,309,660 | +0.07(+0.84%) |
Jun 15, 2010 | 8.227 | 8.391 | 8.186 | 8.350 | 85,959 | +0.24(+2.95%) |
Jun 14, 2010 | 8.297 | 8.361 | 8.087 | 8.111 | 13,120,026 | +0.05(+0.58%) |
Jun 11, 2010 | 7.860 | 8.105 | 7.842 | 8.064 | 8,892,262 | +0.13(+1.69%) |
Jun 10, 2010 | 7.697 | 7.953 | 7.697 | 7.930 | 133,652 | +0.43(+5.75%) |
Jun 09, 2010 | 7.621 | 7.697 | 7.428 | 7.498 | 13,539,500 | +0.02(+0.31%) |
Jun 08, 2010 | 7.323 | 7.493 | 7.265 | 7.475 | 138,166 | +0.20(+2.72%) |
Jun 07, 2010 | 7.551 | 7.633 | 7.230 | 7.277 | 17,166,948 | -0.31(-4.07%) |
Jun 04, 2010 | 7.586 | 7.877 | 7.493 | 7.586 | 15,370,183 | -0.30(-3.84%) |
Jun 03, 2010 | 8.140 | 8.198 | 7.714 | 7.889 | 9,107,715 | -0.17(-2.10%) |
Jun 02, 2010 | 7.778 | 8.070 | 7.685 | 8.058 | 131,002 | +0.34(+4.46%) |
Jun 01, 2010 | 7.831 | 8.087 | 7.702 | 7.714 | 12,231 | -0.13(-1.71%) |
May 28, 2010 | 7.848 | 7.982 | 7.743 | 7.848 | 14,490,305 | -0.03(-0.37%) |
May 27, 2010 | 7.638 | 7.877 | 7.533 | 7.877 | 14,712,203 | +0.45(+6.04%) |
May 26, 2010 | 7.633 | 7.778 | 7.306 | 7.428 | 24,879 | +0.01(+0.08%) |
May 25, 2010 | 7.049 | 7.428 | 7.026 | 7.423 | 94,261 | -0.02(-0.31%) |
May 24, 2010 | 7.568 | 7.714 | 7.434 | 7.446 | 12,576,526 | -0.09(-1.24%) |
May 21, 2010 | 7.026 | 7.551 | 7.020 | 7.539 | 22,049,188 | +0.40(+5.64%) |
May 20, 2010 | 7.028 | 7.347 | 6.997 | 7.137 | 10,178 | -0.47(-6.21%) |
May 19, 2010 | 7.452 | 7.679 | 7.358 | 7.609 | 18,344,534 | -0.16(-2.03%) |
May 18, 2010 | 8.315 | 8.857 | 7.679 | 7.767 | 599,237 | -0.28(-3.52%) |
May 17, 2010 | 8.230 | 8.294 | 7.835 | 8.050 | 14,565,949 | -0.32(-3.81%) |
May 14, 2010 | 8.369 | 8.543 | 8.137 | 8.369 | 17,761,130 | -0.29(-3.35%) |
May 13, 2010 | 8.955 | 8.955 | 8.653 | 8.659 | 12,419,646 | -0.10(-1.13%) |
May 12, 2010 | 8.723 | 8.804 | 8.619 | 8.758 | 10,550,280 | +0.12(+1.34%) |
May 11, 2010 | 8.886 | 8.903 | 8.624 | 8.642 | 83,175 | -0.19(-2.17%) |
May 10, 2010 | 8.781 | 8.845 | 8.738 | 8.833 | 16,289,596 | +0.61(+7.41%) |
May 07, 2010 | 8.259 | 8.485 | 7.916 | 8.224 | 27,706,918 | -0.18(-2.14%) |
May 06, 2010 | 8.781 | 8.973 | 7.632 | 8.404 | 27,392,176 | -0.10(-1.16%) |
May 05, 2010 | 8.746 | 9.019 | 8.497 | 8.503 | 16,891,620 | -0.34(-3.87%) |
May 04, 2010 | 9.228 | 9.228 | 8.764 | 8.845 | 19,521,608 | -0.56(-5.98%) |