Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.976 | 8.042 | 7.911 | 7.915 | 5,033,250 | -0.02(-0.31%) |
May 23, 2011 | 7.968 | 8.001 | 7.887 | 7.940 | 4,101,602 | -0.20(-2.50%) |
May 20, 2011 | 7.993 | 8.156 | 7.923 | 8.143 | 4,926,422 | +0.14(+1.78%) |
May 19, 2011 | 8.127 | 8.143 | 7.968 | 8.001 | 6,288,677 | -0.12(-1.45%) |
May 18, 2011 | 8.058 | 8.172 | 7.972 | 8.119 | 5,487,048 | +0.03(+0.40%) |
May 17, 2011 | 8.180 | 8.184 | 8.070 | 8.086 | 5,928,949 | -0.17(-2.07%) |
May 16, 2011 | 8.241 | 8.314 | 8.213 | 8.257 | 4,696,806 | +0.02(+0.30%) |
May 13, 2011 | 8.270 | 8.323 | 8.188 | 8.233 | 6,932,701 | -0.19(-2.23%) |
May 12, 2011 | 8.392 | 8.449 | 8.294 | 8.420 | 7,169,811 | -0.02(-0.19%) |
May 11, 2011 | 8.518 | 8.571 | 8.355 | 8.437 | 7,144,893 | -0.10(-1.15%) |
May 10, 2011 | 8.217 | 8.612 | 8.115 | 8.534 | 11,397,792 | +0.34(+4.18%) |
May 09, 2011 | 8.164 | 8.229 | 8.029 | 8.192 | 6,145,378 | +0.07(+0.80%) |
May 06, 2011 | 8.204 | 8.282 | 8.086 | 8.127 | 8,979,999 | +0.14(+1.72%) |
May 05, 2011 | 8.079 | 8.106 | 7.959 | 7.990 | 9,898,154 | -0.10(-1.20%) |
May 04, 2011 | 8.230 | 8.322 | 8.079 | 8.087 | 13,399,363 | -0.17(-2.06%) |
May 03, 2011 | 8.234 | 8.280 | 8.133 | 8.257 | 8,434,798 | -0.05(-0.56%) |
May 02, 2011 | 8.315 | 8.319 | 8.295 | 8.303 | 5,343,901 | +0.12(+1.51%) |
Apr 29, 2011 | 8.118 | 8.195 | 8.114 | 8.179 | 2,509,555 | +0.08(+0.95%) |
Apr 28, 2011 | 8.032 | 8.199 | 8.005 | 8.102 | 4,376,631 | +0.04(+0.48%) |
Apr 27, 2011 | 8.013 | 8.121 | 7.944 | 8.063 | 6,791,287 | +0.04(+0.53%) |
Apr 26, 2011 | 7.990 | 8.063 | 7.936 | 8.021 | 5,414,885 | +0.01(+0.10%) |
Apr 25, 2011 | 7.998 | 8.025 | 7.928 | 8.013 | 1,725,834 | -0.05(-0.58%) |
Apr 21, 2011 | 8.021 | 8.063 | 7.947 | 8.060 | 2,307,990 | +0.03(+0.34%) |
Apr 20, 2011 | 8.083 | 8.087 | 7.967 | 8.032 | 5,093,793 | +0.15(+1.96%) |
Apr 19, 2011 | 7.967 | 7.971 | 7.800 | 7.878 | 7,105,167 | -0.04(-0.54%) |
Apr 18, 2011 | 7.920 | 7.998 | 7.777 | 7.920 | 10,040,394 | -0.12(-1.44%) |
Apr 15, 2011 | 7.955 | 8.040 | 7.932 | 8.036 | 5,138,278 | +0.07(+0.82%) |
Apr 14, 2011 | 7.916 | 7.971 | 7.777 | 7.971 | 5,116,317 | +0.01(+0.15%) |
Apr 13, 2011 | 8.009 | 8.052 | 7.932 | 7.959 | 4,752,997 | +0.02(+0.24%) |
Apr 12, 2011 | 7.955 | 8.021 | 7.858 | 7.940 | 7,077,246 | -0.07(-0.92%) |
Apr 11, 2011 | 8.237 | 8.237 | 7.974 | 8.013 | 9,628,399 | -0.24(-2.91%) |
Apr 08, 2011 | 8.322 | 8.350 | 8.183 | 8.253 | 8,178,776 | -0.03(-0.37%) |
Apr 07, 2011 | 8.272 | 8.361 | 8.213 | 8.284 | 8,416,778 | +0.04(+0.47%) |
Apr 06, 2011 | 8.218 | 8.249 | 8.152 | 8.245 | 6,782,886 | +0.09(+1.14%) |
Apr 05, 2011 | 8.295 | 8.307 | 7.831 | 8.152 | 10,282,357 | -0.15(-1.86%) |
Apr 04, 2011 | 8.330 | 8.350 | 8.203 | 8.307 | 4,695,368 | -0.02(-0.28%) |
Apr 01, 2011 | 8.280 | 8.384 | 8.226 | 8.330 | 8,755,616 | +0.12(+1.46%) |
Mar 31, 2011 | 8.400 | 8.454 | 8.177 | 8.210 | 7,863,929 | -0.12(-1.44%) |
Mar 30, 2011 | 8.377 | 8.377 | 8.183 | 8.330 | 7,764,529 | +0.20(+2.47%) |
Mar 29, 2011 | 8.264 | 8.288 | 8.017 | 8.129 | 15,191,051 | -0.18(-2.19%) |
Mar 28, 2011 | 8.315 | 8.350 | 8.268 | 8.311 | 5,407,027 | +0.01(+0.14%) |
Mar 25, 2011 | 8.280 | 8.373 | 8.261 | 8.299 | 7,206,485 | -0.01(-0.09%) |
Mar 24, 2011 | 8.249 | 8.315 | 8.210 | 8.307 | 8,427,074 | +0.14(+1.70%) |
Mar 23, 2011 | 8.156 | 8.218 | 8.102 | 8.168 | 6,989,343 | -0.03(-0.33%) |
Mar 22, 2011 | 8.234 | 8.311 | 8.141 | 8.195 | 6,526,890 | -0.06(-0.70%) |
Mar 21, 2011 | 8.187 | 8.261 | 8.152 | 8.253 | 9,347,984 | +0.14(+1.76%) |
Mar 18, 2011 | 8.234 | 8.257 | 8.073 | 8.110 | 10,218,212 | -0.03(-0.33%) |
Mar 17, 2011 | 8.214 | 8.264 | 8.032 | 8.137 | 11,345,142 | +0.12(+1.45%) |
Mar 16, 2011 | 7.959 | 8.071 | 7.924 | 8.021 | 16,739,075 | -0.01(-0.10%) |
Mar 15, 2011 | 7.994 | 8.063 | 7.994 | 8.029 | 11,433,340 | +0.01(+0.10%) |
Mar 14, 2011 | 7.878 | 8.079 | 7.808 | 8.021 | 18,807,986 | -0.08(-1.00%) |
Mar 11, 2011 | 7.932 | 8.129 | 7.847 | 8.102 | 15,400,195 | +0.25(+3.20%) |
Mar 10, 2011 | 7.889 | 7.897 | 7.769 | 7.851 | 11,964,556 | -0.09(-1.12%) |
Mar 09, 2011 | 7.932 | 8.009 | 7.885 | 7.940 | 9,499,688 | -0.01(-0.10%) |
Mar 08, 2011 | 7.920 | 8.040 | 7.758 | 7.947 | 16,886,426 | +0.13(+1.68%) |
Mar 07, 2011 | 7.677 | 7.858 | 7.665 | 7.816 | 15,784,900 | +0.18(+2.38%) |
Mar 04, 2011 | 7.518 | 7.638 | 7.495 | 7.634 | 11,633,338 | +0.18(+2.44%) |
Mar 03, 2011 | 7.294 | 7.518 | 7.294 | 7.452 | 28,288,914 | +0.26(+3.60%) |
Mar 02, 2011 | 7.170 | 7.309 | 7.135 | 7.193 | 9,617,761 | +0.05(+0.65%) |
Mar 01, 2011 | 7.247 | 7.302 | 7.100 | 7.147 | 9,809,361 | -0.14(-1.86%) |
Feb 28, 2011 | 7.255 | 7.309 | 7.201 | 7.282 | 6,833,688 | +0.09(+1.29%) |
Feb 25, 2011 | 7.216 | 7.298 | 7.158 | 7.189 | 6,609,252 | +0.03(+0.43%) |
Feb 24, 2011 | 7.170 | 7.232 | 7.077 | 7.158 | 8,481,999 | -0.03(-0.43%) |
Feb 23, 2011 | 7.189 | 7.340 | 7.131 | 7.189 | 6,639,627 | -0.08(-1.06%) |
Feb 22, 2011 | 7.452 | 7.452 | 7.174 | 7.267 | 17,534,732 | -0.22(-2.99%) |
Feb 18, 2011 | 7.592 | 7.623 | 7.414 | 7.491 | 12,049,478 | -0.06(-0.82%) |
Feb 17, 2011 | 7.576 | 7.681 | 7.541 | 7.553 | 12,235,958 | -0.07(-0.96%) |
Feb 16, 2011 | 7.642 | 7.673 | 7.599 | 7.626 | 9,843,974 | -0.02(-0.20%) |
Feb 15, 2011 | 7.650 | 7.723 | 7.615 | 7.642 | 7,799,688 | -0.05(-0.70%) |
Feb 14, 2011 | 7.684 | 7.735 | 7.652 | 7.696 | 6,088,187 | +0.05(+0.66%) |
Feb 11, 2011 | 7.603 | 7.696 | 7.545 | 7.646 | 9,824,338 | +0.00(+0.00%) |
Feb 10, 2011 | 7.588 | 7.688 | 7.557 | 7.646 | 9,549,774 | -0.01(-0.15%) |
Feb 09, 2011 | 7.715 | 7.719 | 7.638 | 7.657 | 7,962,495 | -0.09(-1.10%) |
Feb 08, 2011 | 7.619 | 7.766 | 7.584 | 7.742 | 10,723,292 | +0.14(+1.83%) |
Feb 07, 2011 | 7.564 | 7.634 | 7.522 | 7.603 | 6,279,815 | +0.06(+0.77%) |
Feb 04, 2011 | 7.580 | 7.634 | 7.468 | 7.545 | 5,338,072 | +0.01(+0.15%) |
Feb 03, 2011 | 7.506 | 7.545 | 7.437 | 7.534 | 6,486,022 | +0.02(+0.21%) |
Feb 02, 2011 | 7.448 | 7.522 | 7.375 | 7.518 | 10,892,220 | +0.09(+1.14%) |
Feb 01, 2011 | 7.441 | 7.526 | 7.390 | 7.433 | 8,026,472 | +0.04(+0.58%) |
Jan 31, 2011 | 7.452 | 7.491 | 7.360 | 7.390 | 12,680,730 | -0.05(-0.68%) |
Jan 28, 2011 | 7.619 | 7.638 | 7.437 | 7.441 | 11,760,423 | -0.19(-2.43%) |
Jan 27, 2011 | 7.704 | 7.723 | 7.584 | 7.626 | 10,076,639 | -0.07(-0.90%) |
Jan 26, 2011 | 7.708 | 7.735 | 7.665 | 7.696 | 6,109,010 | +0.06(+0.81%) |
Jan 25, 2011 | 7.650 | 7.665 | 7.572 | 7.634 | 11,007,384 | -0.00(-0.05%) |
Jan 24, 2011 | 7.692 | 7.735 | 7.557 | 7.638 | 12,593,264 | -0.09(-1.15%) |
Jan 21, 2011 | 7.735 | 7.797 | 7.700 | 7.727 | 9,329,227 | -0.04(-0.50%) |
Jan 20, 2011 | 7.878 | 7.897 | 7.483 | 7.766 | 13,775,886 | -0.18(-2.29%) |
Jan 19, 2011 | 7.944 | 7.955 | 7.816 | 7.947 | 14,666,332 | -0.03(-0.44%) |
Jan 18, 2011 | 7.974 | 8.025 | 7.889 | 7.982 | 10,597,942 | -0.00(-0.05%) |
Jan 14, 2011 | 7.928 | 7.998 | 7.918 | 7.986 | 8,100,296 | +0.02(+0.24%) |
Jan 13, 2011 | 8.087 | 8.114 | 7.909 | 7.967 | 10,368,993 | -0.04(-0.53%) |
Jan 12, 2011 | 8.183 | 8.195 | 7.967 | 8.009 | 10,925,418 | +0.03(+0.39%) |
Jan 11, 2011 | 7.951 | 8.005 | 7.889 | 7.978 | 6,378,379 | +0.10(+1.33%) |
Jan 10, 2011 | 7.843 | 7.897 | 7.797 | 7.874 | 6,027,913 | +0.01(+0.15%) |
Jan 07, 2011 | 7.889 | 7.905 | 7.793 | 7.862 | 3,830,407 | -0.02(-0.20%) |
Jan 06, 2011 | 8.040 | 8.040 | 7.827 | 7.878 | 6,119,831 | -0.13(-1.59%) |
Jan 05, 2011 | 8.017 | 8.079 | 7.959 | 8.005 | 5,355,467 | +0.00(+0.00%) |
Jan 04, 2011 | 8.083 | 8.083 | 7.916 | 8.005 | 7,247,128 | +0.00(+0.00%) |
Jan 03, 2011 | 8.087 | 8.087 | 7.963 | 8.005 | 7,430,650 | -0.07(-0.81%) |
Dec 31, 2010 | 8.056 | 8.083 | 7.994 | 8.071 | 3,287,448 | +0.07(+0.82%) |
Dec 30, 2010 | 7.843 | 8.036 | 7.820 | 8.005 | 5,735,331 | +0.20(+2.63%) |
Dec 29, 2010 | 7.882 | 7.920 | 7.797 | 7.800 | 3,643,205 | -0.09(-1.08%) |
Dec 28, 2010 | 7.835 | 7.905 | 7.797 | 7.885 | 2,713,983 | +0.04(+0.54%) |
Dec 27, 2010 | 7.839 | 7.843 | 7.742 | 7.843 | 2,691,267 | -0.02(-0.20%) |
Dec 23, 2010 | 7.866 | 7.903 | 7.777 | 7.858 | 8,307,408 | -0.06(-0.73%) |
Dec 22, 2010 | 7.812 | 7.936 | 7.812 | 7.916 | 4,423,454 | +0.10(+1.29%) |
Dec 21, 2010 | 7.924 | 7.990 | 7.812 | 7.816 | 7,250,653 | -0.03(-0.39%) |
Dec 20, 2010 | 7.855 | 7.882 | 7.739 | 7.847 | 5,489,691 | +0.08(+1.00%) |
Dec 17, 2010 | 7.889 | 7.959 | 7.754 | 7.769 | 10,539,995 | -0.14(-1.76%) |
Dec 16, 2010 | 7.913 | 8.013 | 7.831 | 7.909 | 8,414,733 | +0.04(+0.54%) |
Dec 15, 2010 | 7.723 | 7.878 | 7.688 | 7.866 | 9,888,618 | +0.13(+1.70%) |
Dec 14, 2010 | 7.708 | 7.773 | 7.677 | 7.735 | 7,043,282 | +0.07(+0.96%) |
Dec 13, 2010 | 7.742 | 7.882 | 7.634 | 7.661 | 13,023,853 | -0.05(-0.65%) |
Dec 10, 2010 | 7.905 | 7.905 | 7.661 | 7.711 | 9,454,920 | -0.14(-1.72%) |
Dec 09, 2010 | 8.029 | 8.056 | 7.777 | 7.847 | 9,520,702 | -0.14(-1.79%) |
Dec 08, 2010 | 8.160 | 8.187 | 7.843 | 7.990 | 11,991,722 | -0.21(-2.55%) |
Dec 07, 2010 | 8.253 | 8.342 | 8.176 | 8.199 | 6,016,789 | +0.03(+0.43%) |
Dec 06, 2010 | 8.191 | 8.292 | 8.121 | 8.164 | 8,544,615 | -0.07(-0.85%) |
Dec 03, 2010 | 8.280 | 8.295 | 8.203 | 8.234 | 7,257,578 | -0.12(-1.48%) |
Dec 02, 2010 | 8.218 | 8.357 | 8.079 | 8.357 | 12,847,814 | +0.20(+2.47%) |
Dec 01, 2010 | 8.218 | 8.280 | 8.110 | 8.156 | 9,347,997 | +0.05(+0.57%) |
Nov 30, 2010 | 8.098 | 8.160 | 8.029 | 8.110 | 8,517,519 | -0.12(-1.41%) |
Nov 29, 2010 | 8.268 | 8.276 | 8.106 | 8.226 | 5,225,442 | -0.07(-0.79%) |
Nov 26, 2010 | 8.199 | 8.315 | 8.152 | 8.292 | 2,228,871 | -0.03(-0.33%) |
Nov 24, 2010 | 8.295 | 8.319 | 8.319 | 8.319 | 5,111,790 | +0.19(+2.28%) |
Nov 23, 2010 | 8.094 | 8.168 | 8.048 | 8.133 | 6,713,887 | -0.11(-1.36%) |
Nov 22, 2010 | 8.133 | 8.249 | 8.083 | 8.245 | 6,767,767 | +0.02(+0.28%) |
Nov 19, 2010 | 8.280 | 8.299 | 8.160 | 8.222 | 6,403,231 | -0.08(-0.98%) |
Nov 18, 2010 | 8.121 | 8.357 | 8.025 | 8.303 | 6,779,705 | +0.22(+2.68%) |
Nov 17, 2010 | 8.183 | 8.249 | 8.067 | 8.087 | 8,966,821 | -0.05(-0.67%) |
Nov 16, 2010 | 8.206 | 8.237 | 8.083 | 8.141 | 8,977,850 | -0.14(-1.68%) |
Nov 15, 2010 | 8.330 | 8.336 | 8.203 | 8.280 | 7,163,942 | -0.05(-0.65%) |
Nov 12, 2010 | 8.326 | 8.396 | 8.234 | 8.334 | 5,883,076 | -0.08(-0.97%) |
Nov 11, 2010 | 8.400 | 8.419 | 8.276 | 8.415 | 6,739,923 | -0.07(-0.82%) |
Nov 10, 2010 | 8.721 | 8.740 | 8.442 | 8.485 | 7,866,993 | -0.23(-2.62%) |
Nov 09, 2010 | 8.821 | 8.949 | 8.620 | 8.713 | 5,748,839 | -0.08(-0.92%) |
Nov 08, 2010 | 8.918 | 8.918 | 8.674 | 8.794 | 4,506,113 | -0.21(-2.32%) |
Nov 05, 2010 | 9.019 | 9.088 | 8.945 | 9.003 | 3,325,188 | -0.02(-0.21%) |
Nov 04, 2010 | 8.814 | 9.046 | 8.787 | 9.022 | 6,800,709 | +0.34(+3.87%) |
Nov 03, 2010 | 8.624 | 8.814 | 8.535 | 8.686 | 4,833,818 | -0.01(-0.13%) |
Nov 02, 2010 | 8.717 | 8.740 | 8.512 | 8.698 | 5,195,025 | +0.07(+0.76%) |
Nov 01, 2010 | 8.462 | 8.779 | 8.400 | 8.632 | 6,412,134 | +0.26(+3.09%) |
Oct 29, 2010 | 8.346 | 8.398 | 8.261 | 8.373 | 5,581,351 | +0.05(+0.60%) |
Oct 28, 2010 | 8.384 | 8.400 | 8.241 | 8.322 | 4,979,427 | +0.09(+1.03%) |
Oct 27, 2010 | 8.497 | 8.497 | 8.206 | 8.237 | 8,210,266 | -0.17(-2.02%) |
Oct 25, 2010 | 8.620 | 8.620 | 8.369 | 8.408 | 6,892,654 | -0.10(-1.18%) |
Oct 22, 2010 | 8.632 | 8.690 | 8.423 | 8.508 | 5,970,496 | -0.12(-1.43%) |
Oct 21, 2010 | 8.655 | 8.701 | 8.527 | 8.632 | 4,887,718 | +0.05(+0.59%) |
Oct 20, 2010 | 8.601 | 8.616 | 8.431 | 8.582 | 6,726,720 | -0.03(-0.31%) |
Oct 19, 2010 | 8.767 | 8.829 | 8.570 | 8.609 | 5,045,990 | -0.31(-3.51%) |
Oct 18, 2010 | 8.856 | 8.926 | 8.794 | 8.922 | 5,049,090 | +0.01(+0.13%) |
Oct 15, 2010 | 9.084 | 9.092 | 8.821 | 8.910 | 7,689,690 | -0.01(-0.13%) |
Oct 14, 2010 | 8.930 | 8.980 | 8.879 | 8.922 | 6,158,183 | -0.02(-0.26%) |
Oct 13, 2010 | 8.663 | 8.968 | 8.663 | 8.945 | 7,247,090 | +0.30(+3.44%) |
Oct 12, 2010 | 8.818 | 8.821 | 8.605 | 8.647 | 7,678,118 | -0.23(-2.61%) |
Oct 11, 2010 | 8.759 | 8.887 | 8.752 | 8.879 | 3,262,170 | +0.14(+1.64%) |
Oct 08, 2010 | 8.736 | 8.829 | 8.686 | 8.736 | 6,000,535 | -0.03(-0.35%) |
Oct 07, 2010 | 8.856 | 8.910 | 8.729 | 8.767 | 4,820,917 | -0.10(-1.18%) |
Oct 06, 2010 | 8.845 | 8.876 | 8.543 | 8.872 | 8,173,799 | +0.07(+0.84%) |
Oct 05, 2010 | 8.671 | 8.825 | 8.620 | 8.798 | 7,340,955 | +0.17(+2.02%) |
Oct 04, 2010 | 8.396 | 8.678 | 8.396 | 8.624 | 9,976,389 | +0.26(+3.15%) |
Oct 01, 2010 | 8.361 | 8.547 | 8.272 | 8.361 | 7,070,751 | +0.15(+1.84%) |
Sep 30, 2010 | 8.137 | 8.230 | 8.090 | 8.210 | 7,715,529 | +0.08(+1.00%) |
Sep 29, 2010 | 8.067 | 8.214 | 7.963 | 8.129 | 6,339,143 | +0.07(+0.91%) |
Sep 28, 2010 | 7.955 | 8.098 | 7.928 | 8.056 | 6,829,380 | +0.05(+0.63%) |
Sep 27, 2010 | 8.106 | 8.106 | 7.909 | 8.005 | 6,553,154 | -0.15(-1.80%) |
Sep 24, 2010 | 7.982 | 8.152 | 7.924 | 8.152 | 8,240,473 | +0.25(+3.13%) |
Sep 23, 2010 | 7.831 | 7.936 | 7.777 | 7.905 | 6,093,361 | +0.02(+0.23%) |
Sep 22, 2010 | 7.816 | 7.978 | 7.816 | 7.887 | 5,728,176 | +0.06(+0.71%) |
Sep 21, 2010 | 7.994 | 8.067 | 7.727 | 7.831 | 7,044,213 | -0.21(-2.60%) |
Sep 20, 2010 | 7.797 | 8.040 | 7.797 | 8.040 | 12,527,854 | +0.34(+4.42%) |
Sep 17, 2010 | 7.700 | 8.121 | 7.700 | 7.700 | 15,837,192 | -0.71(-8.42%) |
Sep 15, 2010 | 8.408 | 8.435 | 8.276 | 8.408 | 8,961,373 | -0.02(-0.28%) |
Sep 14, 2010 | 8.338 | 8.458 | 8.276 | 8.431 | 7,902,927 | +0.09(+1.11%) |
Sep 13, 2010 | 8.334 | 8.369 | 8.264 | 8.338 | 8,557,198 | +0.16(+1.94%) |
Sep 10, 2010 | 8.199 | 8.237 | 8.156 | 8.179 | 4,056,643 | +0.05(+0.62%) |
Sep 09, 2010 | 8.156 | 8.160 | 7.936 | 8.129 | 5,130,071 | +0.06(+0.77%) |
Sep 08, 2010 | 8.160 | 8.245 | 8.029 | 8.067 | 5,113,336 | -0.02(-0.29%) |
Sep 07, 2010 | 8.021 | 8.214 | 8.013 | 8.090 | 7,084 | -0.21(-2.56%) |
Sep 03, 2010 | 8.380 | 8.384 | 8.199 | 8.303 | 5,354,743 | +0.11(+1.32%) |
Sep 02, 2010 | 8.137 | 8.284 | 8.137 | 8.195 | 468 | +0.02(+0.19%) |
Sep 01, 2010 | 8.222 | 8.330 | 8.102 | 8.179 | 7,924,009 | +0.13(+1.63%) |
Aug 31, 2010 | 8.017 | 8.133 | 7.920 | 8.048 | 119,720 | +0.03(+0.39%) |
Aug 30, 2010 | 8.125 | 8.125 | 7.982 | 8.017 | 3,683,458 | -0.07(-0.91%) |
Aug 27, 2010 | 8.090 | 8.466 | 8.075 | 8.090 | 6,421,704 | -0.04(-0.48%) |
Aug 26, 2010 | 8.114 | 8.334 | 7.932 | 8.129 | 4,862,654 | -0.16(-1.96%) |
Aug 25, 2010 | 8.168 | 8.322 | 8.063 | 8.292 | 3,222,347 | +0.02(+0.19%) |
Aug 24, 2010 | 8.388 | 8.466 | 8.272 | 8.276 | 4,357,590 | -0.29(-3.43%) |
Aug 23, 2010 | 8.578 | 8.659 | 8.497 | 8.570 | 3,561,182 | +0.09(+1.09%) |
Aug 20, 2010 | 8.373 | 8.481 | 8.299 | 8.477 | 3,211,476 | +0.03(+0.37%) |
Aug 19, 2010 | 8.504 | 8.636 | 8.369 | 8.446 | 3,619,096 | -0.06(-0.73%) |
Aug 18, 2010 | 8.527 | 8.632 | 8.462 | 8.508 | 4,209,938 | -0.08(-0.95%) |
Aug 17, 2010 | 8.721 | 8.740 | 8.504 | 8.589 | 3,484,996 | -0.07(-0.80%) |
Aug 16, 2010 | 8.346 | 8.678 | 8.303 | 8.659 | 5,079,191 | +0.34(+4.09%) |
Aug 13, 2010 | 8.319 | 8.477 | 8.288 | 8.319 | 5,506,349 | -0.22(-2.54%) |
Aug 12, 2010 | 8.237 | 8.539 | 8.199 | 8.535 | 4,869,121 | +0.20(+2.41%) |
Aug 11, 2010 | 8.384 | 8.435 | 8.303 | 8.334 | 3,850,881 | -0.28(-3.28%) |
Aug 10, 2010 | 8.582 | 8.640 | 8.415 | 8.616 | 1,292 | -0.08(-0.93%) |
Aug 09, 2010 | 8.763 | 8.810 | 8.640 | 8.698 | 2,381,785 | +0.04(+0.45%) |
Aug 06, 2010 | 8.659 | 8.779 | 8.585 | 8.659 | 3,498,452 | -0.16(-1.80%) |
Aug 05, 2010 | 8.261 | 8.856 | 8.261 | 8.818 | 3,795,375 | +0.16(+1.83%) |
Aug 04, 2010 | 8.701 | 8.701 | 8.531 | 8.659 | 5,446,752 | -0.10(-1.10%) |
Aug 03, 2010 | 8.759 | 8.941 | 8.674 | 8.756 | 4,727,385 | -0.18(-2.03%) |
Aug 02, 2010 | 8.787 | 8.964 | 8.690 | 8.937 | 5,235,723 | +0.35(+4.10%) |
Jul 30, 2010 | 8.585 | 8.620 | 8.384 | 8.585 | 3,876,723 | +0.09(+1.05%) |
Jul 29, 2010 | 8.628 | 8.632 | 8.400 | 8.497 | 3,615,633 | -0.05(-0.54%) |
Jul 28, 2010 | 8.493 | 8.713 | 8.469 | 8.543 | 5,157,483 | +0.00(+0.00%) |
Jul 27, 2010 | 8.717 | 8.825 | 8.498 | 8.543 | 5,141,117 | -0.08(-0.94%) |
Jul 26, 2010 | 8.485 | 8.628 | 8.419 | 8.624 | 4,471,601 | +0.14(+1.69%) |
Jul 23, 2010 | 8.427 | 8.485 | 8.264 | 8.481 | 4,057,944 | +0.15(+1.85%) |
Jul 22, 2010 | 8.361 | 8.462 | 8.292 | 8.327 | 6,944,951 | +0.06(+0.71%) |
Jul 21, 2010 | 8.098 | 8.353 | 8.060 | 8.268 | 6,652,010 | +0.32(+4.04%) |
Jul 20, 2010 | 7.812 | 8.017 | 7.789 | 7.947 | 5,468,653 | -0.03(-0.39%) |
Jul 19, 2010 | 7.866 | 8.005 | 7.804 | 7.978 | 3,934,114 | +0.11(+1.38%) |
Jul 16, 2010 | 7.870 | 8.110 | 7.831 | 7.870 | 5,637,812 | -0.29(-3.55%) |
Jul 15, 2010 | 8.002 | 8.206 | 8.002 | 8.160 | 3,978,933 | -0.00(-0.05%) |
Jul 14, 2010 | 8.067 | 8.187 | 8.044 | 8.164 | 4,878,094 | +0.10(+1.20%) |
Jul 13, 2010 | 8.021 | 8.110 | 7.994 | 8.067 | 4,877,282 | +0.19(+2.41%) |
Jul 12, 2010 | 7.905 | 7.998 | 7.797 | 7.878 | 4,012,566 | -0.08(-1.02%) |
Jul 09, 2010 | 7.959 | 7.982 | 7.754 | 7.959 | 3,422,940 | +0.07(+0.93%) |
Jul 08, 2010 | 8.021 | 8.048 | 7.870 | 7.885 | 7,677,663 | +0.00(+0.05%) |
Jul 07, 2010 | 7.592 | 7.889 | 7.468 | 7.882 | 5,046,613 | +0.35(+4.62%) |
Jul 06, 2010 | 7.526 | 7.731 | 7.464 | 7.534 | 4,437 | +0.09(+1.19%) |
Jul 02, 2010 | 7.445 | 7.518 | 7.321 | 7.445 | 3,761,644 | +0.02(+0.21%) |
Jul 01, 2010 | 7.375 | 7.448 | 7.251 | 7.429 | 7,748,588 | +0.02(+0.26%) |
Jun 30, 2010 | 7.445 | 7.530 | 7.367 | 7.410 | 749 | -0.12(-1.54%) |
Jun 29, 2010 | 7.526 | 7.704 | 7.483 | 7.526 | 1,292 | -0.41(-5.21%) |
Jun 25, 2010 | 7.940 | 7.971 | 7.789 | 7.940 | 5,481,125 | +0.12(+1.53%) |
Jun 24, 2010 | 7.839 | 7.932 | 7.746 | 7.820 | 5,928,661 | -0.00(-0.05%) |
Jun 23, 2010 | 7.715 | 7.874 | 7.715 | 7.824 | 4,959,225 | +0.14(+1.76%) |
Jun 22, 2010 | 7.812 | 7.851 | 7.673 | 7.688 | 5,065,249 | -0.14(-1.78%) |
Jun 21, 2010 | 7.909 | 8.083 | 7.793 | 7.827 | 4,964,673 | +0.05(+0.70%) |
Jun 18, 2010 | 7.773 | 7.851 | 7.692 | 7.773 | 4,586,370 | +0.02(+0.25%) |
Jun 17, 2010 | 7.944 | 7.974 | 7.661 | 7.754 | 3,227 | -0.15(-1.96%) |
Jun 16, 2010 | 7.692 | 7.967 | 7.692 | 7.909 | 5,002,484 | +0.08(+1.04%) |
Jun 15, 2010 | 7.557 | 7.858 | 7.499 | 7.827 | 7,229,250 | +0.35(+4.65%) |
Jun 14, 2010 | 7.429 | 7.688 | 7.429 | 7.479 | 6,751,076 | +0.05(+0.73%) |
Jun 11, 2010 | 7.305 | 7.433 | 7.197 | 7.425 | 5,690,486 | +0.08(+1.11%) |
Jun 10, 2010 | 7.425 | 7.476 | 7.240 | 7.344 | 11,917,663 | +0.18(+2.48%) |
Jun 09, 2010 | 7.309 | 7.428 | 7.135 | 7.166 | 8,263,090 | -0.02(-0.32%) |
Jun 08, 2010 | 7.321 | 7.425 | 7.000 | 7.189 | 81,187 | -0.09(-1.27%) |
Jun 07, 2010 | 7.464 | 7.499 | 7.244 | 7.282 | 5,709,887 | -0.17(-2.23%) |
Jun 04, 2010 | 7.448 | 7.781 | 7.375 | 7.448 | 7,445,232 | -0.35(-4.51%) |
Jun 03, 2010 | 7.739 | 7.847 | 7.677 | 7.800 | 5,263,993 | +0.10(+1.26%) |
Jun 02, 2010 | 7.398 | 7.708 | 7.363 | 7.704 | 115,950 | +0.41(+5.56%) |