Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.19 | 13.47 | 13.18 | 13.32 | 216,017 | +0.18(+1.41%) |
Apr 28, 2011 | 12.03 | 13.16 | 12.03 | 13.13 | 576,215 | +1.06(+8.77%) |
Apr 27, 2011 | 11.55 | 12.10 | 10.68 | 12.08 | 814,356 | +0.34(+2.91%) |
Apr 26, 2011 | 11.68 | 11.76 | 11.67 | 11.73 | 282,265 | +0.01(+0.05%) |
Apr 25, 2011 | 11.76 | 11.76 | 11.62 | 11.73 | 152,111 | +0.01(+0.10%) |
Apr 21, 2011 | 11.76 | 11.76 | 11.61 | 11.72 | 129,808 | +0.00(+0.00%) |
Apr 20, 2011 | 11.67 | 11.76 | 11.53 | 11.72 | 201,777 | +0.18(+1.60%) |
Apr 19, 2011 | 11.54 | 11.73 | 11.47 | 11.53 | 163,046 | -0.02(-0.19%) |
Apr 18, 2011 | 11.68 | 11.69 | 11.36 | 11.56 | 366,087 | -0.22(-1.86%) |
Apr 15, 2011 | 11.84 | 11.87 | 11.66 | 11.77 | 330,750 | -0.11(-0.90%) |
Apr 14, 2011 | 12.10 | 12.13 | 11.82 | 11.88 | 268,184 | -0.25(-2.03%) |
Apr 13, 2011 | 11.95 | 12.19 | 11.91 | 12.13 | 250,701 | +0.21(+1.74%) |
Apr 12, 2011 | 12.55 | 12.59 | 11.91 | 11.92 | 454,993 | -0.75(-5.88%) |
Apr 11, 2011 | 12.58 | 12.70 | 12.53 | 12.66 | 298,673 | +0.06(+0.44%) |
Apr 08, 2011 | 12.78 | 12.78 | 12.59 | 12.61 | 248,578 | -0.11(-0.84%) |
Apr 07, 2011 | 12.80 | 12.88 | 12.47 | 12.71 | 444,747 | -0.15(-1.13%) |
Apr 06, 2011 | 12.89 | 12.99 | 12.79 | 12.86 | 243,534 | -0.02(-0.17%) |
Apr 05, 2011 | 12.84 | 12.94 | 12.71 | 12.88 | 383,332 | -0.03(-0.22%) |
Apr 04, 2011 | 12.92 | 12.99 | 12.84 | 12.91 | 686,427 | -0.02(-0.17%) |
Apr 01, 2011 | 12.88 | 13.01 | 12.82 | 12.93 | 319,267 | +0.07(+0.52%) |
Mar 31, 2011 | 12.81 | 12.87 | 12.72 | 12.87 | 207,865 | +0.06(+0.44%) |
Mar 30, 2011 | 12.81 | 12.81 | 12.81 | 12.81 | 208,583 | +0.26(+2.10%) |
Mar 29, 2011 | 12.46 | 12.62 | 12.35 | 12.55 | 145,640 | +0.08(+0.63%) |
Mar 28, 2011 | 12.35 | 12.60 | 12.33 | 12.47 | 243,484 | +0.12(+1.00%) |
Mar 25, 2011 | 12.26 | 12.43 | 12.24 | 12.35 | 390,407 | +0.13(+1.10%) |
Mar 24, 2011 | 12.22 | 12.25 | 12.09 | 12.21 | 218,211 | +0.04(+0.32%) |
Mar 23, 2011 | 11.87 | 12.24 | 11.86 | 12.17 | 340,596 | +0.27(+2.26%) |
Mar 22, 2011 | 11.89 | 11.95 | 11.77 | 11.90 | 207,128 | +0.04(+0.38%) |
Mar 21, 2011 | 11.94 | 11.96 | 11.82 | 11.86 | 254,569 | +0.11(+0.91%) |
Mar 18, 2011 | 11.42 | 11.75 | 11.32 | 11.75 | 349,294 | +0.45(+4.02%) |
Mar 17, 2011 | 11.48 | 11.48 | 11.18 | 11.30 | 291,167 | -0.11(-0.98%) |
Mar 16, 2011 | 11.61 | 11.94 | 11.21 | 11.41 | 835,605 | -0.21(-1.83%) |
Mar 15, 2011 | 11.43 | 11.71 | 11.12 | 11.62 | 639,601 | +0.50(+4.48%) |
Mar 14, 2011 | 10.82 | 11.16 | 10.73 | 11.12 | 405,166 | +0.21(+1.90%) |
Mar 11, 2011 | 10.92 | 11.00 | 10.78 | 10.92 | 294,475 | -0.08(-0.76%) |
Mar 10, 2011 | 10.96 | 11.15 | 10.82 | 11.00 | 355,414 | -0.09(-0.81%) |
Mar 09, 2011 | 10.93 | 11.12 | 10.76 | 11.09 | 345,799 | +0.15(+1.38%) |
Mar 08, 2011 | 10.53 | 11.04 | 10.53 | 10.94 | 339,603 | +0.40(+3.82%) |
Mar 07, 2011 | 10.50 | 10.68 | 10.38 | 10.54 | 291,102 | +0.04(+0.43%) |
Mar 04, 2011 | 10.25 | 10.50 | 10.17 | 10.49 | 257,362 | +0.26(+2.57%) |
Mar 03, 2011 | 10.06 | 10.24 | 10.01 | 10.23 | 374,309 | +0.23(+2.29%) |
Mar 02, 2011 | 9.978 | 10.09 | 9.967 | 10.00 | 391,036 | +0.00(+0.00%) |
Mar 01, 2011 | 10.12 | 10.22 | 9.984 | 10.00 | 318,625 | -0.09(-0.89%) |
Feb 28, 2011 | 9.777 | 10.09 | 9.682 | 10.09 | 459,307 | +0.31(+3.14%) |
Feb 25, 2011 | 9.542 | 9.889 | 9.526 | 9.783 | 614,577 | +0.28(+3.00%) |
Feb 24, 2011 | 8.755 | 9.520 | 8.710 | 9.498 | 578,238 | +0.75(+8.56%) |
Feb 23, 2011 | 8.755 | 8.827 | 8.520 | 8.749 | 316,502 | +0.03(+0.38%) |
Feb 22, 2011 | 8.732 | 8.799 | 8.559 | 8.716 | 165,654 | -0.09(-1.02%) |
Feb 18, 2011 | 8.788 | 8.855 | 8.766 | 8.805 | 199,147 | +0.02(+0.19%) |
Feb 17, 2011 | 8.783 | 8.816 | 8.732 | 8.788 | 175,756 | -0.02(-0.25%) |
Feb 16, 2011 | 8.693 | 8.816 | 8.671 | 8.810 | 116,442 | +0.16(+1.81%) |
Feb 15, 2011 | 8.704 | 8.783 | 8.632 | 8.654 | 187,514 | -0.11(-1.21%) |
Feb 14, 2011 | 8.710 | 8.777 | 8.679 | 8.760 | 159,024 | +0.03(+0.38%) |
Feb 11, 2011 | 8.660 | 8.738 | 8.598 | 8.727 | 77,227 | +0.08(+0.90%) |
Feb 10, 2011 | 8.727 | 8.777 | 8.548 | 8.648 | 174,280 | -0.08(-0.90%) |
Feb 09, 2011 | 8.760 | 8.783 | 8.665 | 8.727 | 137,141 | -0.04(-0.51%) |
Feb 08, 2011 | 8.732 | 8.788 | 8.581 | 8.771 | 216,488 | +0.04(+0.51%) |
Feb 07, 2011 | 8.660 | 8.799 | 8.660 | 8.727 | 146,688 | +0.10(+1.17%) |
Feb 04, 2011 | 8.626 | 8.665 | 8.481 | 8.626 | 79,407 | +0.02(+0.19%) |
Feb 03, 2011 | 8.481 | 8.747 | 8.386 | 8.609 | 204,590 | +0.11(+1.31%) |
Feb 02, 2011 | 8.464 | 8.537 | 8.414 | 8.498 | 124,486 | +0.03(+0.33%) |
Feb 01, 2011 | 8.380 | 8.531 | 8.352 | 8.470 | 238,933 | +0.14(+1.68%) |
Jan 31, 2011 | 8.375 | 8.520 | 8.263 | 8.330 | 318,455 | +0.03(+0.40%) |
Jan 28, 2011 | 8.632 | 8.665 | 8.291 | 8.296 | 241,127 | -0.34(-3.95%) |
Jan 27, 2011 | 8.621 | 8.693 | 8.498 | 8.637 | 141,514 | +0.02(+0.19%) |
Jan 26, 2011 | 8.419 | 8.660 | 8.386 | 8.621 | 206,362 | +0.20(+2.32%) |
Jan 25, 2011 | 8.341 | 8.459 | 8.269 | 8.425 | 160,676 | +0.09(+1.07%) |
Jan 24, 2011 | 8.341 | 8.481 | 8.324 | 8.336 | 162,463 | -0.02(-0.27%) |
Jan 21, 2011 | 8.347 | 8.436 | 8.302 | 8.358 | 211,111 | +0.04(+0.54%) |
Jan 20, 2011 | 8.380 | 8.470 | 8.274 | 8.313 | 230,660 | -0.12(-1.39%) |
Jan 19, 2011 | 8.514 | 8.593 | 8.375 | 8.431 | 224,548 | -0.11(-1.24%) |
Jan 18, 2011 | 8.581 | 8.665 | 8.503 | 8.537 | 139,627 | -0.08(-0.91%) |
Jan 14, 2011 | 8.531 | 8.704 | 8.481 | 8.615 | 180,995 | +0.08(+0.98%) |
Jan 13, 2011 | 8.827 | 8.900 | 8.481 | 8.531 | 293,414 | -0.26(-2.99%) |
Jan 12, 2011 | 8.520 | 8.889 | 8.520 | 8.794 | 527,741 | +0.36(+4.24%) |
Jan 11, 2011 | 8.453 | 8.520 | 8.386 | 8.436 | 131,252 | +0.05(+0.60%) |
Jan 10, 2011 | 8.319 | 8.425 | 8.185 | 8.386 | 201,826 | +0.04(+0.47%) |
Jan 07, 2011 | 8.341 | 8.419 | 8.196 | 8.347 | 264,031 | +0.01(+0.07%) |
Jan 06, 2011 | 8.509 | 8.509 | 8.313 | 8.341 | 399,170 | -0.14(-1.65%) |
Jan 05, 2011 | 8.403 | 8.503 | 8.403 | 8.481 | 162,212 | +0.04(+0.46%) |
Jan 04, 2011 | 8.464 | 8.492 | 8.308 | 8.442 | 262,395 | +0.01(+0.13%) |
Jan 03, 2011 | 8.598 | 8.615 | 8.386 | 8.431 | 251,747 | -0.11(-1.31%) |
Dec 31, 2010 | 8.514 | 8.632 | 8.486 | 8.542 | 282,505 | +0.03(+0.33%) |
Dec 30, 2010 | 8.581 | 8.693 | 8.514 | 8.514 | 136,092 | -0.06(-0.65%) |
Dec 29, 2010 | 8.548 | 8.615 | 8.503 | 8.570 | 91,702 | +0.06(+0.72%) |
Dec 28, 2010 | 8.660 | 8.660 | 8.503 | 8.509 | 79,065 | -0.14(-1.61%) |
Dec 27, 2010 | 8.537 | 8.660 | 8.520 | 8.648 | 137,606 | +0.09(+1.11%) |
Dec 23, 2010 | 8.514 | 8.604 | 8.514 | 8.553 | 82,491 | +0.03(+0.39%) |
Dec 22, 2010 | 8.626 | 8.654 | 8.520 | 8.520 | 129,342 | -0.09(-1.04%) |
Dec 21, 2010 | 8.621 | 8.699 | 8.520 | 8.609 | 163,306 | -0.03(-0.39%) |
Dec 20, 2010 | 8.827 | 8.827 | 8.464 | 8.643 | 209,732 | -0.13(-1.53%) |
Dec 17, 2010 | 8.637 | 8.777 | 8.570 | 8.777 | 423,595 | +0.16(+1.88%) |
Dec 16, 2010 | 8.643 | 8.660 | 8.526 | 8.615 | 182,264 | +0.01(+0.06%) |
Dec 15, 2010 | 8.816 | 8.855 | 8.609 | 8.609 | 167,059 | -0.22(-2.47%) |
Dec 14, 2010 | 8.911 | 8.911 | 8.786 | 8.827 | 160,010 | -0.03(-0.32%) |
Dec 13, 2010 | 8.933 | 8.939 | 8.810 | 8.855 | 142,328 | -0.05(-0.56%) |
Dec 10, 2010 | 8.833 | 8.975 | 8.621 | 8.905 | 173,941 | +0.10(+1.14%) |
Dec 09, 2010 | 8.967 | 8.973 | 8.699 | 8.805 | 455,149 | -0.12(-1.32%) |
Dec 08, 2010 | 9.073 | 9.090 | 8.917 | 8.922 | 153,098 | -0.12(-1.36%) |
Dec 07, 2010 | 9.079 | 9.107 | 8.945 | 9.045 | 227,050 | +0.06(+0.68%) |
Dec 06, 2010 | 8.850 | 9.000 | 8.810 | 8.984 | 185,680 | +0.10(+1.13%) |
Dec 03, 2010 | 8.805 | 8.911 | 8.799 | 8.883 | 221,175 | +0.04(+0.44%) |
Dec 02, 2010 | 8.866 | 8.933 | 8.805 | 8.844 | 154,106 | -0.03(-0.38%) |
Dec 01, 2010 | 9.107 | 9.151 | 8.838 | 8.878 | 216,396 | -0.06(-0.69%) |
Nov 30, 2010 | 8.905 | 9.000 | 8.766 | 8.939 | 209,527 | -0.08(-0.93%) |
Nov 29, 2010 | 8.939 | 9.067 | 8.766 | 9.023 | 108,601 | +0.03(+0.31%) |
Nov 26, 2010 | 9.017 | 9.151 | 8.995 | 8.995 | 109,327 | -0.08(-0.92%) |
Nov 24, 2010 | 8.961 | 9.079 | 9.079 | 9.079 | 162,033 | +0.21(+2.39%) |
Nov 23, 2010 | 8.822 | 8.967 | 8.805 | 8.866 | 211,784 | -0.05(-0.56%) |
Nov 22, 2010 | 8.749 | 8.939 | 8.749 | 8.917 | 143,218 | +0.13(+1.53%) |
Nov 19, 2010 | 8.693 | 8.783 | 8.553 | 8.783 | 328,608 | +0.09(+1.09%) |
Nov 18, 2010 | 8.643 | 8.743 | 8.604 | 8.688 | 225,899 | +0.15(+1.70%) |
Nov 17, 2010 | 8.598 | 8.654 | 8.486 | 8.542 | 143,039 | -0.01(-0.07%) |
Nov 16, 2010 | 8.604 | 8.721 | 8.531 | 8.548 | 235,063 | -0.11(-1.23%) |
Nov 15, 2010 | 8.799 | 8.872 | 8.643 | 8.654 | 167,458 | -0.06(-0.71%) |
Nov 12, 2010 | 8.844 | 8.956 | 8.693 | 8.716 | 208,002 | -0.21(-2.38%) |
Nov 11, 2010 | 8.810 | 8.961 | 8.722 | 8.928 | 113,229 | +0.03(+0.38%) |
Nov 10, 2010 | 8.755 | 8.922 | 8.548 | 8.894 | 208,580 | +0.13(+1.53%) |
Nov 09, 2010 | 8.816 | 8.905 | 8.682 | 8.760 | 219,015 | -0.14(-1.52%) |
Nov 08, 2010 | 8.840 | 8.940 | 8.801 | 8.895 | 170,457 | +0.02(+0.25%) |
Nov 05, 2010 | 8.945 | 9.012 | 8.823 | 8.873 | 210,789 | -0.08(-0.93%) |
Nov 04, 2010 | 8.957 | 9.018 | 8.868 | 8.957 | 289,490 | +0.10(+1.13%) |
Nov 03, 2010 | 8.884 | 8.895 | 8.673 | 8.856 | 226,953 | -0.02(-0.25%) |
Nov 02, 2010 | 8.662 | 8.895 | 8.545 | 8.879 | 313,817 | +0.36(+4.17%) |
Nov 01, 2010 | 8.756 | 8.806 | 8.495 | 8.523 | 349,670 | -0.18(-2.11%) |
Oct 29, 2010 | 8.573 | 8.795 | 8.562 | 8.706 | 276,640 | +0.12(+1.36%) |
Oct 28, 2010 | 8.840 | 8.895 | 8.501 | 8.590 | 506,929 | -0.13(-1.53%) |
Oct 27, 2010 | 8.573 | 8.756 | 8.478 | 8.723 | 224,522 | +0.24(+2.82%) |
Oct 25, 2010 | 8.623 | 8.706 | 8.460 | 8.484 | 232,689 | -0.12(-1.36%) |
Oct 22, 2010 | 8.462 | 8.634 | 8.367 | 8.601 | 286,223 | +0.19(+2.25%) |
Oct 21, 2010 | 8.612 | 8.695 | 8.351 | 8.412 | 305,964 | -0.14(-1.63%) |
Oct 20, 2010 | 8.612 | 8.712 | 8.501 | 8.551 | 429,943 | -0.02(-0.26%) |
Oct 19, 2010 | 8.523 | 8.779 | 8.478 | 8.573 | 293,350 | -0.09(-1.03%) |
Oct 18, 2010 | 8.451 | 8.667 | 8.395 | 8.662 | 201,930 | +0.23(+2.70%) |
Oct 15, 2010 | 8.595 | 8.612 | 8.123 | 8.434 | 718,105 | -0.06(-0.65%) |
Oct 14, 2010 | 8.562 | 8.617 | 8.423 | 8.490 | 433,999 | -0.07(-0.78%) |
Oct 13, 2010 | 8.389 | 8.612 | 8.284 | 8.556 | 309,520 | +0.23(+2.74%) |
Oct 12, 2010 | 8.256 | 8.367 | 8.239 | 8.328 | 263,668 | +0.06(+0.74%) |
Oct 11, 2010 | 8.061 | 8.317 | 8.021 | 8.267 | 261,047 | +0.24(+2.98%) |
Oct 08, 2010 | 8.028 | 8.061 | 7.867 | 8.028 | 229,479 | +0.14(+1.76%) |
Oct 07, 2010 | 7.783 | 7.961 | 7.678 | 7.889 | 679 | +0.17(+2.16%) |
Oct 06, 2010 | 7.695 | 7.772 | 7.561 | 7.722 | 466,815 | +0.04(+0.51%) |
Oct 05, 2010 | 7.617 | 7.722 | 7.511 | 7.683 | 496,153 | +0.17(+2.29%) |
Oct 04, 2010 | 7.728 | 7.806 | 7.455 | 7.511 | 331,655 | -0.13(-1.75%) |
Oct 01, 2010 | 7.644 | 7.656 | 7.239 | 7.644 | 490,777 | +0.06(+0.78%) |
Sep 30, 2010 | 7.585 | 7.750 | 7.478 | 7.585 | 320,945 | -0.08(-0.99%) |
Sep 29, 2010 | 7.594 | 7.739 | 7.589 | 7.661 | 166,901 | +0.02(+0.22%) |
Sep 28, 2010 | 7.733 | 7.733 | 7.522 | 7.644 | 320 | -0.03(-0.36%) |
Sep 27, 2010 | 7.706 | 7.828 | 7.551 | 7.672 | 211,920 | -0.04(-0.50%) |
Sep 24, 2010 | 7.589 | 7.733 | 7.500 | 7.711 | 271,499 | +0.23(+3.12%) |
Sep 23, 2010 | 7.478 | 7.639 | 7.433 | 7.478 | 37,326 | -0.02(-0.22%) |
Sep 22, 2010 | 7.695 | 7.722 | 7.417 | 7.494 | 292,844 | -0.21(-2.67%) |
Sep 21, 2010 | 7.745 | 7.845 | 7.628 | 7.700 | 206,369 | -0.07(-0.93%) |
Sep 20, 2010 | 7.389 | 7.778 | 7.339 | 7.772 | 361,657 | +0.43(+5.83%) |
Sep 17, 2010 | 7.344 | 7.472 | 7.144 | 7.344 | 407,629 | -0.08(-1.05%) |
Sep 15, 2010 | 7.355 | 7.457 | 7.255 | 7.422 | 152,019 | +0.03(+0.45%) |
Sep 14, 2010 | 7.350 | 7.483 | 7.289 | 7.389 | 201,380 | +0.04(+0.61%) |
Sep 13, 2010 | 7.211 | 7.394 | 7.177 | 7.344 | 250,788 | +0.22(+3.04%) |
Sep 10, 2010 | 7.211 | 7.223 | 7.038 | 7.127 | 591,051 | -0.10(-1.38%) |
Sep 09, 2010 | 7.344 | 7.389 | 7.194 | 7.228 | 274,482 | -0.05(-0.69%) |
Sep 08, 2010 | 7.400 | 7.400 | 7.239 | 7.278 | 217,994 | -0.07(-0.98%) |
Sep 07, 2010 | 7.772 | 7.834 | 7.300 | 7.350 | 1,082 | -0.45(-5.77%) |
Sep 03, 2010 | 7.689 | 7.822 | 7.567 | 7.800 | 205,450 | +0.21(+2.78%) |
Sep 02, 2010 | 7.244 | 7.639 | 7.244 | 7.589 | 537 | +0.29(+3.96%) |
Sep 01, 2010 | 7.261 | 7.422 | 7.200 | 7.300 | 337,212 | +0.15(+2.10%) |
Aug 31, 2010 | 7.150 | 7.328 | 7.066 | 7.150 | 5,755 | -0.05(-0.69%) |
Aug 30, 2010 | 7.311 | 7.468 | 7.183 | 7.200 | 311,919 | -0.18(-2.41%) |
Aug 27, 2010 | 7.378 | 7.500 | 7.244 | 7.378 | 196,950 | -0.04(-0.52%) |
Aug 26, 2010 | 7.472 | 7.628 | 7.361 | 7.417 | 759 | -0.06(-0.74%) |
Aug 25, 2010 | 7.255 | 7.494 | 7.255 | 7.472 | 751 | +0.16(+2.13%) |
Aug 24, 2010 | 7.250 | 7.416 | 7.189 | 7.316 | 3,050 | -0.01(-0.08%) |
Aug 23, 2010 | 7.328 | 7.389 | 7.172 | 7.322 | 267,431 | +0.02(+0.30%) |
Aug 20, 2010 | 7.300 | 7.355 | 7.233 | 7.300 | 284,022 | -0.09(-1.28%) |
Aug 19, 2010 | 7.644 | 7.689 | 7.394 | 7.394 | 2,622 | -0.28(-3.69%) |
Aug 18, 2010 | 7.622 | 7.861 | 7.505 | 7.678 | 11,919 | +0.03(+0.36%) |
Aug 17, 2010 | 7.617 | 7.728 | 7.478 | 7.650 | 1,811 | +0.11(+1.40%) |
Aug 16, 2010 | 7.556 | 7.672 | 7.400 | 7.544 | 319,862 | -0.11(-1.38%) |
Aug 13, 2010 | 7.650 | 7.783 | 7.533 | 7.650 | 265,710 | -0.11(-1.43%) |
Aug 12, 2010 | 7.644 | 7.850 | 7.594 | 7.761 | 338,526 | -0.02(-0.21%) |
Aug 11, 2010 | 8.039 | 8.078 | 7.750 | 7.778 | 576,129 | -0.41(-5.02%) |
Aug 10, 2010 | 8.040 | 8.234 | 7.952 | 8.189 | 378,298 | +0.08(+1.02%) |
Aug 09, 2010 | 7.952 | 8.118 | 7.908 | 8.107 | 256,793 | +0.18(+2.30%) |
Aug 06, 2010 | 7.924 | 7.946 | 7.648 | 7.924 | 271,919 | +0.13(+1.70%) |
Aug 05, 2010 | 7.985 | 8.002 | 7.786 | 7.792 | 297,835 | -0.19(-2.35%) |
Aug 04, 2010 | 7.952 | 8.189 | 7.902 | 7.979 | 418,851 | -0.01(-0.07%) |
Aug 03, 2010 | 7.941 | 8.311 | 7.875 | 7.985 | 736,378 | -0.01(-0.07%) |
Aug 02, 2010 | 7.803 | 8.035 | 7.803 | 7.991 | 428,393 | +0.26(+3.36%) |
Jul 30, 2010 | 7.731 | 7.852 | 7.621 | 7.731 | 654,470 | -0.11(-1.41%) |
Jul 29, 2010 | 8.642 | 8.648 | 7.753 | 7.841 | 1,390,872 | -0.85(-9.78%) |
Jul 28, 2010 | 8.692 | 8.902 | 8.504 | 8.692 | 1,407 | -0.20(-2.30%) |
Jul 27, 2010 | 9.100 | 9.216 | 8.874 | 8.896 | 273,185 | -0.17(-1.89%) |
Jul 26, 2010 | 8.874 | 9.078 | 8.719 | 9.067 | 447,666 | +0.28(+3.14%) |
Jul 23, 2010 | 8.786 | 8.913 | 8.697 | 8.791 | 477,502 | +0.06(+0.63%) |
Jul 22, 2010 | 8.504 | 8.769 | 8.465 | 8.736 | 886,555 | +0.36(+4.35%) |
Jul 21, 2010 | 8.548 | 8.604 | 8.372 | 8.372 | 324,593 | -0.10(-1.24%) |
Jul 20, 2010 | 8.084 | 8.476 | 8.046 | 8.476 | 339,790 | +0.34(+4.21%) |
Jul 19, 2010 | 8.035 | 8.151 | 7.897 | 8.134 | 342,774 | +0.10(+1.24%) |
Jul 16, 2010 | 8.035 | 8.405 | 7.991 | 8.035 | 396,394 | -0.41(-4.84%) |
Jul 15, 2010 | 8.488 | 8.537 | 8.333 | 8.443 | 295,470 | -0.08(-0.91%) |
Jul 14, 2010 | 8.592 | 8.592 | 8.388 | 8.521 | 210,010 | -0.04(-0.45%) |
Jul 13, 2010 | 8.559 | 8.609 | 8.272 | 8.559 | 2,998 | +0.35(+4.24%) |
Jul 12, 2010 | 8.361 | 8.432 | 8.189 | 8.211 | 246,780 | -0.08(-0.93%) |
Jul 09, 2010 | 8.289 | 8.366 | 8.046 | 8.289 | 258,980 | +0.14(+1.76%) |
Jul 08, 2010 | 8.145 | 8.156 | 7.962 | 8.145 | 414,980 | +0.24(+3.00%) |
Jul 07, 2010 | 7.648 | 7.913 | 7.593 | 7.908 | 380,761 | +0.30(+3.99%) |
Jul 06, 2010 | 7.604 | 8.084 | 7.394 | 7.604 | 2,154 | -0.30(-3.77%) |
Jul 02, 2010 | 7.902 | 8.062 | 7.781 | 7.902 | 261,090 | -0.13(-1.58%) |
Jul 01, 2010 | 7.886 | 8.095 | 7.764 | 8.029 | 628,701 | +0.12(+1.47%) |
Jun 30, 2010 | 7.913 | 8.211 | 7.880 | 7.913 | 4,759 | -0.17(-2.12%) |
Jun 29, 2010 | 8.532 | 8.532 | 8.024 | 8.084 | 533,423 | -0.23(-2.79%) |
Jun 25, 2010 | 8.316 | 8.493 | 8.123 | 8.316 | 590,303 | +0.14(+1.76%) |
Jun 24, 2010 | 8.173 | 8.394 | 8.145 | 8.173 | 181 | -0.22(-2.63%) |
Jun 23, 2010 | 8.278 | 8.476 | 8.162 | 8.394 | 343,200 | +0.09(+1.13%) |
Jun 22, 2010 | 8.300 | 8.598 | 8.261 | 8.300 | 883 | -0.20(-2.34%) |
Jun 21, 2010 | 8.863 | 8.863 | 8.460 | 8.499 | 333,486 | -0.24(-2.72%) |
Jun 18, 2010 | 8.736 | 8.918 | 8.736 | 8.736 | 365,327 | -0.13(-1.43%) |
Jun 17, 2010 | 8.940 | 8.951 | 8.747 | 8.863 | 327,506 | -0.03(-0.31%) |
Jun 16, 2010 | 8.858 | 9.001 | 8.675 | 8.891 | 308,894 | +0.05(+0.56%) |
Jun 15, 2010 | 8.841 | 8.940 | 8.670 | 8.841 | 1,537 | +0.07(+0.76%) |
Jun 14, 2010 | 8.725 | 8.940 | 8.653 | 8.775 | 345,197 | +0.15(+1.73%) |
Jun 11, 2010 | 8.405 | 8.642 | 8.405 | 8.626 | 226,620 | +0.17(+2.02%) |
Jun 10, 2010 | 8.515 | 8.515 | 8.294 | 8.454 | 370,457 | +0.12(+1.39%) |
Jun 09, 2010 | 8.283 | 8.524 | 8.062 | 8.338 | 681,793 | +0.13(+1.55%) |
Jun 08, 2010 | 8.322 | 8.399 | 8.101 | 8.211 | 369,336 | -0.05(-0.60%) |
Jun 07, 2010 | 8.410 | 8.465 | 8.184 | 8.261 | 419,487 | -0.12(-1.38%) |
Jun 04, 2010 | 8.377 | 8.631 | 8.338 | 8.377 | 556,756 | -0.30(-3.50%) |
Jun 03, 2010 | 8.686 | 8.841 | 8.649 | 8.681 | 296,402 | -0.08(-0.88%) |
Jun 02, 2010 | 8.758 | 8.764 | 8.465 | 8.758 | 348,712 | +0.29(+3.46%) |
Jun 01, 2010 | 8.465 | 8.813 | 8.465 | 8.465 | 1,245 | -0.23(-2.60%) |
May 28, 2010 | 8.692 | 9.056 | 8.587 | 8.692 | 453,948 | -0.31(-3.44%) |
May 27, 2010 | 8.891 | 9.084 | 8.852 | 9.001 | 352,229 | +0.30(+3.49%) |
May 26, 2010 | 8.697 | 9.040 | 8.664 | 8.697 | 1,249 | -0.03(-0.32%) |
May 25, 2010 | 8.361 | 8.775 | 8.289 | 8.725 | 641,221 | +0.08(+0.96%) |
May 24, 2010 | 8.780 | 8.913 | 8.620 | 8.642 | 433,387 | -0.17(-1.88%) |
May 21, 2010 | 8.372 | 8.946 | 8.272 | 8.808 | 863,161 | +0.31(+3.71%) |
May 20, 2010 | 8.361 | 8.637 | 8.289 | 8.493 | 1,131,064 | -0.58(-6.39%) |
May 19, 2010 | 9.200 | 9.321 | 9.001 | 9.073 | 478,848 | -0.18(-1.91%) |
May 18, 2010 | 9.609 | 9.638 | 9.227 | 9.250 | 181 | -0.24(-2.50%) |
May 17, 2010 | 9.625 | 9.774 | 9.366 | 9.487 | 536,865 | -0.04(-0.41%) |
May 14, 2010 | 9.526 | 9.609 | 9.360 | 9.526 | 440,323 | -0.16(-1.65%) |
May 13, 2010 | 9.664 | 9.763 | 9.509 | 9.686 | 417,542 | +0.02(+0.23%) |
May 12, 2010 | 9.360 | 9.702 | 9.360 | 9.664 | 680,791 | +0.37(+3.94%) |
May 11, 2010 | 9.331 | 9.501 | 9.254 | 9.298 | 1,022,744 | +0.10(+1.14%) |
May 10, 2010 | 9.221 | 9.248 | 9.078 | 9.193 | 981,359 | +0.09(+0.97%) |
May 07, 2010 | 9.402 | 9.402 | 8.765 | 9.105 | 1,072,462 | +0.46(+5.27%) |
May 06, 2010 | 9.715 | 9.759 | 8.650 | 8.650 | 825,587 | -0.96(-9.95%) |
May 05, 2010 | 9.622 | 9.869 | 9.539 | 9.605 | 847,973 | -0.03(-0.34%) |
May 04, 2010 | 9.440 | 9.666 | 9.204 | 9.638 | 1,241,763 | +0.18(+1.86%) |