Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.852 | 10.03 | 9.769 | 9.936 | 324,109 | -0.04(-0.37%) |
Jul 28, 2011 | 9.982 | 10.20 | 9.936 | 9.973 | 424,812 | -0.05(-0.46%) |
Jul 27, 2011 | 10.01 | 10.08 | 9.843 | 10.02 | 1,144,934 | -0.09(-0.92%) |
Jul 26, 2011 | 10.17 | 10.25 | 10.05 | 10.11 | 364,803 | -0.06(-0.64%) |
Jul 25, 2011 | 10.16 | 10.34 | 10.07 | 10.18 | 589,103 | -0.09(-0.90%) |
Jul 22, 2011 | 10.26 | 10.53 | 10.21 | 10.27 | 464,940 | -0.15(-1.43%) |
Jul 21, 2011 | 10.35 | 10.50 | 10.30 | 10.42 | 728,062 | +0.08(+0.81%) |
Jul 20, 2011 | 10.21 | 10.43 | 10.10 | 10.34 | 707,343 | +0.10(+1.00%) |
Jul 19, 2011 | 10.06 | 10.25 | 9.973 | 10.23 | 486,936 | +0.26(+2.61%) |
Jul 18, 2011 | 9.889 | 10.06 | 9.769 | 9.973 | 472,447 | +0.01(+0.09%) |
Jul 15, 2011 | 10.11 | 10.19 | 9.787 | 9.964 | 741,729 | -0.13(-1.29%) |
Jul 14, 2011 | 10.02 | 10.14 | 9.889 | 10.09 | 998,846 | +0.11(+1.12%) |
Jul 13, 2011 | 9.834 | 10.12 | 9.769 | 9.982 | 1,467,182 | +0.17(+1.70%) |
Jul 12, 2011 | 9.759 | 9.982 | 9.759 | 9.815 | 459,730 | +0.03(+0.28%) |
Jul 11, 2011 | 9.871 | 10.07 | 9.732 | 9.787 | 778,558 | -0.24(-2.41%) |
Jul 08, 2011 | 10.20 | 10.41 | 9.936 | 10.03 | 884,788 | -0.15(-1.46%) |
Jul 07, 2011 | 10.14 | 10.40 | 10.09 | 10.18 | 771,095 | +0.08(+0.83%) |
Jul 06, 2011 | 10.05 | 10.21 | 9.982 | 10.09 | 506,816 | +0.06(+0.65%) |
Jul 05, 2011 | 10.08 | 10.15 | 9.871 | 10.03 | 608,352 | -0.07(-0.74%) |
Jul 01, 2011 | 9.917 | 10.20 | 9.861 | 10.10 | 714,641 | +0.23(+2.35%) |
Jun 30, 2011 | 9.843 | 10.05 | 9.806 | 9.871 | 705,185 | +0.09(+0.95%) |
Jun 29, 2011 | 9.843 | 9.871 | 9.657 | 9.778 | 899,381 | -0.04(-0.38%) |
Jun 28, 2011 | 9.509 | 9.824 | 9.397 | 9.815 | 1,535,540 | +0.38(+4.04%) |
Jun 27, 2011 | 9.694 | 9.713 | 9.406 | 9.434 | 960,288 | -0.24(-2.50%) |
Jun 24, 2011 | 9.759 | 9.917 | 9.527 | 9.676 | 1,138,387 | -0.03(-0.29%) |
Jun 23, 2011 | 9.676 | 9.806 | 9.332 | 9.704 | 2,307,031 | -0.06(-0.67%) |
Jun 22, 2011 | 9.973 | 10.11 | 9.666 | 9.769 | 2,273,482 | -0.31(-3.04%) |
Jun 21, 2011 | 9.936 | 10.21 | 9.843 | 10.08 | 693,165 | +0.18(+1.78%) |
Jun 20, 2011 | 9.945 | 10.03 | 9.722 | 9.899 | 313,920 | +0.09(+0.95%) |
Jun 17, 2011 | 10.10 | 10.13 | 9.639 | 9.806 | 1,044,058 | -0.22(-2.22%) |
Jun 16, 2011 | 9.945 | 10.26 | 9.852 | 10.03 | 1,023,164 | +0.09(+0.93%) |
Jun 15, 2011 | 9.676 | 9.992 | 9.472 | 9.936 | 1,027,864 | +0.16(+1.61%) |
Jun 14, 2011 | 9.518 | 9.796 | 9.499 | 9.778 | 963,600 | +0.41(+4.36%) |
Jun 13, 2011 | 9.082 | 9.406 | 8.961 | 9.369 | 741,848 | +0.35(+3.91%) |
Jun 10, 2011 | 9.184 | 9.277 | 8.979 | 9.017 | 1,563,557 | -0.24(-2.61%) |
Jun 09, 2011 | 9.462 | 9.481 | 9.249 | 9.258 | 1,126,448 | -0.12(-1.29%) |
Jun 08, 2011 | 9.806 | 9.871 | 9.369 | 9.379 | 1,158,160 | -0.48(-4.90%) |
Jun 07, 2011 | 10.06 | 10.14 | 9.824 | 9.861 | 637,367 | -0.11(-1.12%) |
Jun 06, 2011 | 9.927 | 10.26 | 9.685 | 9.973 | 885,664 | +0.11(+1.13%) |
Jun 03, 2011 | 9.954 | 10.04 | 9.834 | 9.861 | 549,476 | -0.58(-5.52%) |
May 24, 2011 | 10.52 | 10.60 | 10.37 | 10.44 | 330,649 | -0.07(-0.71%) |
May 23, 2011 | 10.53 | 10.68 | 10.42 | 10.51 | 461,582 | -0.23(-2.16%) |
May 20, 2011 | 10.60 | 10.84 | 10.43 | 10.74 | 489,807 | +0.08(+0.78%) |
May 19, 2011 | 10.72 | 10.78 | 10.53 | 10.66 | 484,255 | -0.02(-0.17%) |
May 18, 2011 | 10.53 | 10.73 | 10.47 | 10.68 | 380,381 | +0.20(+1.95%) |
May 17, 2011 | 10.50 | 10.56 | 10.35 | 10.47 | 501,430 | -0.09(-0.88%) |
May 16, 2011 | 10.68 | 10.72 | 10.43 | 10.57 | 627,391 | -0.23(-2.15%) |
May 13, 2011 | 10.92 | 10.94 | 10.68 | 10.80 | 436,197 | -0.16(-1.44%) |
May 12, 2011 | 10.77 | 10.96 | 10.58 | 10.96 | 748,313 | +0.08(+0.77%) |
May 11, 2011 | 10.73 | 11.01 | 10.63 | 10.87 | 1,025,427 | +0.14(+1.30%) |
May 10, 2011 | 10.47 | 10.73 | 10.39 | 10.73 | 645,545 | +0.35(+3.40%) |
May 09, 2011 | 10.44 | 10.50 | 10.24 | 10.38 | 750,473 | -0.10(-0.97%) |
May 06, 2011 | 10.71 | 10.80 | 10.46 | 10.48 | 654,855 | -0.10(-0.96%) |
May 05, 2011 | 10.72 | 10.79 | 10.54 | 10.59 | 1,035,830 | -0.14(-1.30%) |
May 04, 2011 | 10.85 | 10.95 | 10.70 | 10.73 | 1,460,976 | -0.07(-0.69%) |
May 03, 2011 | 10.82 | 10.98 | 10.70 | 10.80 | 1,654,440 | -0.02(-0.17%) |
May 02, 2011 | 10.77 | 10.82 | 10.32 | 10.82 | 2,310,817 | +0.40(+3.83%) |
Apr 29, 2011 | 10.21 | 10.63 | 9.769 | 10.42 | 5,848,498 | +1.18(+12.76%) |
Apr 28, 2011 | 9.119 | 9.277 | 9.091 | 9.239 | 1,014,683 | +0.14(+1.53%) |
Apr 27, 2011 | 9.017 | 9.184 | 9.017 | 9.100 | 1,204,170 | +0.09(+1.03%) |
Apr 26, 2011 | 8.775 | 9.109 | 8.691 | 9.007 | 1,971,738 | +0.22(+2.54%) |
Apr 25, 2011 | 8.617 | 8.784 | 8.538 | 8.784 | 813,121 | +0.06(+0.75%) |
Apr 21, 2011 | 8.580 | 8.752 | 8.376 | 8.719 | 1,319,626 | +0.15(+1.73%) |
Apr 20, 2011 | 8.385 | 8.589 | 8.311 | 8.571 | 1,155,764 | +0.30(+3.59%) |
Apr 19, 2011 | 8.385 | 8.385 | 8.209 | 8.274 | 527,991 | -0.08(-1.00%) |
Apr 18, 2011 | 8.274 | 8.366 | 8.199 | 8.357 | 505,868 | -0.03(-0.33%) |
Apr 15, 2011 | 8.264 | 8.394 | 8.190 | 8.385 | 876,278 | +0.10(+1.23%) |
Apr 14, 2011 | 8.255 | 8.348 | 8.125 | 8.283 | 824,845 | -0.03(-0.34%) |
Apr 13, 2011 | 8.357 | 8.422 | 8.255 | 8.311 | 608,649 | +0.00(+0.00%) |
Apr 12, 2011 | 8.255 | 8.450 | 8.218 | 8.311 | 1,019,667 | -0.01(-0.11%) |
Apr 11, 2011 | 8.608 | 8.654 | 8.264 | 8.320 | 805,677 | -0.31(-3.55%) |
Apr 08, 2011 | 8.775 | 8.775 | 8.599 | 8.626 | 902,064 | -0.10(-1.17%) |
Apr 07, 2011 | 8.738 | 8.877 | 8.599 | 8.729 | 1,007,164 | +0.00(+0.00%) |
Apr 06, 2011 | 8.311 | 8.757 | 8.209 | 8.729 | 1,490,438 | +0.46(+5.50%) |
Apr 05, 2011 | 8.218 | 8.357 | 8.153 | 8.274 | 520,621 | +0.03(+0.34%) |
Apr 04, 2011 | 8.274 | 8.394 | 8.190 | 8.246 | 578,070 | -0.03(-0.34%) |
Apr 01, 2011 | 8.404 | 8.404 | 8.264 | 8.274 | 557,489 | -0.13(-1.55%) |
Mar 31, 2011 | 8.311 | 8.404 | 8.283 | 8.404 | 561,137 | +0.06(+0.67%) |
Mar 30, 2011 | 8.339 | 8.394 | 8.283 | 8.348 | 587,575 | +0.02(+0.22%) |
Mar 29, 2011 | 8.366 | 8.478 | 8.311 | 8.329 | 306,117 | -0.03(-0.33%) |
Mar 28, 2011 | 8.450 | 8.450 | 8.301 | 8.357 | 575,676 | -0.06(-0.66%) |
Mar 25, 2011 | 8.478 | 8.552 | 8.394 | 8.413 | 695,372 | -0.04(-0.44%) |
Mar 24, 2011 | 8.571 | 8.664 | 8.404 | 8.450 | 751,852 | -0.10(-1.19%) |
Mar 23, 2011 | 8.608 | 8.757 | 8.348 | 8.552 | 1,502,966 | +0.12(+1.43%) |
Mar 22, 2011 | 8.543 | 8.589 | 8.264 | 8.431 | 1,687,875 | -0.11(-1.30%) |
Mar 21, 2011 | 8.357 | 8.543 | 8.264 | 8.543 | 1,185,962 | +0.32(+3.84%) |
Mar 18, 2011 | 8.144 | 8.227 | 8.097 | 8.227 | 606,483 | +0.20(+2.43%) |
Mar 17, 2011 | 8.171 | 8.199 | 8.023 | 8.032 | 403,886 | -0.03(-0.35%) |
Mar 16, 2011 | 8.097 | 8.116 | 7.911 | 8.060 | 746,299 | -0.03(-0.34%) |
Mar 15, 2011 | 7.976 | 8.106 | 7.893 | 8.088 | 432,720 | -0.08(-1.02%) |
Mar 14, 2011 | 8.227 | 8.264 | 8.106 | 8.171 | 411,011 | -0.13(-1.57%) |
Mar 11, 2011 | 8.376 | 8.422 | 8.209 | 8.301 | 858,094 | -0.15(-1.76%) |
Mar 10, 2011 | 8.348 | 8.552 | 8.283 | 8.450 | 857,787 | +0.01(+0.11%) |
Mar 09, 2011 | 8.459 | 8.571 | 8.311 | 8.441 | 795,556 | -0.06(-0.66%) |
Mar 08, 2011 | 8.459 | 8.961 | 8.459 | 8.496 | 2,945,042 | +0.31(+3.74%) |
Mar 07, 2011 | 8.339 | 8.431 | 8.088 | 8.190 | 646,369 | -0.09(-1.12%) |
Mar 04, 2011 | 8.311 | 8.357 | 8.199 | 8.283 | 596,847 | -0.05(-0.56%) |
Mar 03, 2011 | 8.292 | 8.366 | 8.255 | 8.329 | 828,648 | +0.10(+1.24%) |
Mar 02, 2011 | 8.106 | 8.236 | 8.060 | 8.227 | 426,316 | +0.10(+1.23%) |
Mar 01, 2011 | 8.283 | 8.348 | 8.069 | 8.127 | 701,140 | -0.12(-1.44%) |
Feb 28, 2011 | 8.366 | 8.404 | 8.153 | 8.246 | 389,969 | -0.05(-0.56%) |
Feb 25, 2011 | 8.171 | 8.394 | 8.171 | 8.292 | 1,205,429 | +0.18(+2.17%) |
Feb 24, 2011 | 8.404 | 8.413 | 8.088 | 8.116 | 1,067,859 | -0.30(-3.53%) |
Feb 23, 2011 | 8.357 | 8.487 | 8.260 | 8.413 | 707,790 | +0.04(+0.44%) |
Feb 22, 2011 | 8.608 | 8.701 | 8.366 | 8.376 | 841,948 | -0.32(-3.74%) |
Feb 18, 2011 | 8.775 | 8.775 | 8.682 | 8.701 | 560,024 | -0.02(-0.21%) |
Feb 17, 2011 | 8.645 | 8.822 | 8.599 | 8.719 | 538,471 | +0.07(+0.86%) |
Feb 16, 2011 | 8.571 | 8.719 | 8.515 | 8.645 | 470,153 | +0.09(+1.09%) |
Feb 15, 2011 | 8.636 | 8.654 | 8.552 | 8.552 | 549,515 | -0.13(-1.50%) |
Feb 14, 2011 | 8.738 | 8.794 | 8.515 | 8.682 | 980,207 | -0.09(-1.06%) |
Feb 11, 2011 | 8.794 | 8.822 | 8.645 | 8.775 | 595,004 | -0.02(-0.21%) |
Feb 10, 2011 | 8.970 | 9.054 | 8.701 | 8.794 | 613,900 | -0.22(-2.47%) |
Feb 09, 2011 | 9.072 | 9.211 | 8.924 | 9.017 | 628,931 | -0.07(-0.74%) |
Feb 08, 2011 | 8.905 | 9.091 | 8.886 | 9.084 | 468,241 | +0.16(+1.80%) |
Feb 07, 2011 | 8.989 | 9.072 | 8.905 | 8.924 | 349,437 | -0.03(-0.31%) |
Feb 04, 2011 | 8.998 | 9.007 | 8.822 | 8.951 | 441,123 | -0.07(-0.72%) |
Feb 03, 2011 | 8.951 | 9.072 | 8.914 | 9.017 | 373,656 | +0.09(+1.04%) |
Feb 02, 2011 | 9.035 | 9.184 | 8.877 | 8.924 | 367,862 | -0.14(-1.54%) |
Feb 01, 2011 | 8.924 | 9.128 | 8.831 | 9.063 | 683,472 | +0.16(+1.77%) |
Jan 31, 2011 | 9.007 | 9.054 | 8.831 | 8.905 | 781,259 | -0.05(-0.52%) |
Jan 28, 2011 | 9.425 | 9.555 | 8.951 | 8.951 | 1,173,905 | -0.50(-5.30%) |
Jan 27, 2011 | 9.286 | 9.537 | 9.128 | 9.453 | 839,731 | +0.13(+1.39%) |
Jan 26, 2011 | 9.444 | 9.629 | 9.304 | 9.323 | 1,000,680 | -0.07(-0.69%) |
Jan 25, 2011 | 9.388 | 9.574 | 9.304 | 9.388 | 792,133 | -0.07(-0.79%) |
Jan 24, 2011 | 9.490 | 9.564 | 9.406 | 9.462 | 687,815 | -0.05(-0.56%) |
Jan 21, 2011 | 9.583 | 9.611 | 9.425 | 9.516 | 592,025 | -0.02(-0.22%) |
Jan 20, 2011 | 9.555 | 9.824 | 9.518 | 9.537 | 684,408 | -0.08(-0.87%) |
Jan 19, 2011 | 9.964 | 9.964 | 9.425 | 9.620 | 1,177,674 | -0.31(-3.15%) |
Jan 18, 2011 | 9.769 | 10.03 | 9.621 | 9.933 | 1,006,192 | +0.12(+1.21%) |
Jan 14, 2011 | 10.06 | 10.18 | 9.750 | 9.815 | 1,193,088 | -0.29(-2.85%) |
Jan 13, 2011 | 10.35 | 10.35 | 10.06 | 10.10 | 782,708 | -0.31(-2.94%) |
Jan 12, 2011 | 10.31 | 10.41 | 10.21 | 10.41 | 965,533 | +0.20(+1.91%) |
Jan 11, 2011 | 10.41 | 10.45 | 10.17 | 10.21 | 687,543 | -0.12(-1.17%) |
Jan 10, 2011 | 10.14 | 10.44 | 10.00 | 10.34 | 1,008,303 | +0.10(+1.00%) |
Jan 07, 2011 | 10.45 | 10.45 | 9.848 | 10.23 | 1,028,625 | -0.16(-1.52%) |
Jan 06, 2011 | 10.53 | 10.71 | 10.32 | 10.39 | 1,329,020 | -0.11(-1.06%) |
Jan 05, 2011 | 9.954 | 10.58 | 9.685 | 10.50 | 4,260,951 | +1.12(+11.98%) |
Jan 04, 2011 | 9.434 | 9.519 | 9.277 | 9.379 | 2,207,273 | +0.02(+0.20%) |
Jan 03, 2011 | 9.546 | 9.574 | 9.332 | 9.360 | 704,177 | -0.04(-0.40%) |
Dec 31, 2010 | 9.397 | 9.527 | 9.341 | 9.397 | 416,924 | +0.00(+0.00%) |
Dec 30, 2010 | 9.369 | 9.499 | 9.286 | 9.397 | 514,569 | +0.00(+0.00%) |
Dec 29, 2010 | 9.629 | 9.648 | 9.360 | 9.397 | 953,905 | -0.23(-2.41%) |
Dec 28, 2010 | 9.954 | 10.06 | 9.592 | 9.629 | 442,477 | -0.33(-3.36%) |
Dec 27, 2010 | 10.04 | 10.05 | 9.861 | 9.964 | 453,957 | -0.14(-1.38%) |
Dec 23, 2010 | 10.11 | 10.17 | 10.05 | 10.10 | 479,284 | -0.02(-0.18%) |
Dec 22, 2010 | 10.16 | 10.21 | 9.982 | 10.12 | 590,053 | +0.01(+0.09%) |
Dec 21, 2010 | 10.01 | 10.21 | 9.973 | 10.11 | 1,201,555 | +0.18(+1.78%) |
Dec 20, 2010 | 9.694 | 9.978 | 9.694 | 9.936 | 849,539 | +0.24(+2.49%) |
Dec 17, 2010 | 9.230 | 9.769 | 9.193 | 9.694 | 3,102,873 | +0.79(+8.86%) |
Dec 16, 2010 | 8.803 | 9.044 | 8.678 | 8.905 | 423,003 | +0.08(+0.95%) |
Dec 15, 2010 | 8.877 | 9.128 | 8.784 | 8.822 | 581,142 | -0.06(-0.73%) |
Dec 14, 2010 | 8.979 | 9.026 | 8.886 | 8.886 | 480,592 | -0.10(-1.14%) |
Dec 13, 2010 | 9.082 | 9.156 | 8.989 | 8.989 | 268,358 | -0.09(-0.95%) |
Dec 10, 2010 | 9.211 | 9.277 | 9.063 | 9.075 | 646,698 | -0.15(-1.59%) |
Dec 09, 2010 | 9.379 | 9.379 | 9.174 | 9.221 | 414,491 | -0.07(-0.80%) |
Dec 08, 2010 | 9.267 | 9.379 | 9.174 | 9.295 | 477,282 | +0.06(+0.65%) |
Dec 07, 2010 | 9.286 | 9.406 | 9.202 | 9.235 | 515,759 | +0.01(+0.13%) |
Dec 06, 2010 | 8.794 | 9.249 | 8.654 | 9.223 | 768,124 | +0.40(+4.55%) |
Dec 03, 2010 | 8.868 | 8.956 | 8.757 | 8.822 | 796,953 | -0.07(-0.84%) |
Dec 02, 2010 | 8.896 | 8.998 | 8.766 | 8.896 | 851,810 | +0.03(+0.31%) |
Dec 01, 2010 | 8.775 | 8.896 | 8.710 | 8.868 | 1,279,577 | +0.18(+2.03%) |
Nov 30, 2010 | 8.626 | 8.738 | 8.487 | 8.691 | 2,226,698 | +0.02(+0.21%) |
Nov 29, 2010 | 8.236 | 8.691 | 8.218 | 8.673 | 1,373,426 | +0.36(+4.36%) |
Nov 26, 2010 | 8.311 | 8.404 | 8.228 | 8.311 | 542,643 | -0.06(-0.67%) |
Nov 24, 2010 | 8.274 | 8.366 | 8.366 | 8.366 | 952,229 | +0.14(+1.69%) |
Nov 23, 2010 | 8.181 | 8.274 | 8.125 | 8.227 | 601,217 | -0.05(-0.56%) |
Nov 22, 2010 | 8.246 | 8.366 | 8.185 | 8.274 | 1,181,850 | +0.02(+0.22%) |
Nov 19, 2010 | 8.125 | 8.283 | 8.060 | 8.255 | 1,553,455 | +0.12(+1.48%) |
Nov 18, 2010 | 8.218 | 8.274 | 8.079 | 8.134 | 704,979 | +0.01(+0.11%) |
Nov 17, 2010 | 8.199 | 8.283 | 8.116 | 8.125 | 805,661 | -0.07(-0.91%) |
Nov 16, 2010 | 8.227 | 8.385 | 8.116 | 8.199 | 754,129 | -0.07(-0.90%) |
Nov 15, 2010 | 8.366 | 8.422 | 8.236 | 8.274 | 549,989 | -0.06(-0.67%) |
Nov 12, 2010 | 8.496 | 8.636 | 8.244 | 8.329 | 711,324 | -0.27(-3.13%) |
Nov 11, 2010 | 8.561 | 8.691 | 8.515 | 8.599 | 541,292 | -0.06(-0.75%) |
Nov 10, 2010 | 8.636 | 8.664 | 8.469 | 8.664 | 601,819 | +0.02(+0.21%) |
Nov 09, 2010 | 8.645 | 8.775 | 8.599 | 8.645 | 1,104,968 | +0.01(+0.11%) |
Nov 08, 2010 | 8.719 | 8.794 | 8.589 | 8.636 | 837,628 | -0.11(-1.27%) |
Nov 05, 2010 | 8.729 | 8.868 | 8.719 | 8.747 | 1,061,406 | +0.06(+0.64%) |
Nov 04, 2010 | 8.617 | 8.822 | 8.589 | 8.691 | 1,087,994 | +0.22(+2.63%) |
Nov 03, 2010 | 8.469 | 8.673 | 8.450 | 8.469 | 924,967 | +0.06(+0.66%) |
Nov 02, 2010 | 8.357 | 8.431 | 8.236 | 8.413 | 905,636 | +0.08(+1.00%) |
Nov 01, 2010 | 8.292 | 8.394 | 8.246 | 8.329 | 1,118,077 | +0.07(+0.90%) |
Oct 29, 2010 | 8.311 | 8.404 | 8.171 | 8.255 | 884,023 | -0.09(-1.11%) |
Oct 28, 2010 | 8.478 | 8.515 | 8.301 | 8.348 | 611,579 | -0.06(-0.77%) |
Oct 27, 2010 | 8.515 | 8.571 | 8.329 | 8.413 | 587,814 | -0.20(-2.37%) |
Oct 25, 2010 | 8.766 | 8.794 | 8.506 | 8.617 | 982,437 | -0.08(-0.96%) |
Oct 22, 2010 | 8.589 | 8.784 | 8.478 | 8.701 | 1,693,807 | +0.15(+1.74%) |
Oct 21, 2010 | 8.469 | 8.626 | 8.413 | 8.552 | 1,085,134 | +0.14(+1.66%) |
Oct 20, 2010 | 8.617 | 8.617 | 8.190 | 8.413 | 2,104,449 | -0.20(-2.27%) |
Oct 19, 2010 | 8.859 | 8.896 | 8.561 | 8.608 | 1,653,593 | -0.37(-4.14%) |
Oct 18, 2010 | 8.812 | 9.119 | 8.784 | 8.979 | 4,346,655 | +0.39(+4.54%) |
Oct 15, 2010 | 8.701 | 8.729 | 8.469 | 8.589 | 1,006,549 | -0.01(-0.11%) |
Oct 14, 2010 | 8.701 | 8.719 | 8.515 | 8.599 | 734,953 | -0.04(-0.43%) |
Oct 13, 2010 | 8.376 | 8.775 | 8.320 | 8.636 | 2,879,515 | +0.29(+3.45%) |
Oct 12, 2010 | 8.032 | 8.385 | 7.976 | 8.348 | 1,075,308 | +0.32(+3.93%) |
Oct 11, 2010 | 8.069 | 8.125 | 7.911 | 8.032 | 1,011,098 | +0.12(+1.53%) |
Oct 08, 2010 | 7.893 | 7.939 | 7.735 | 7.911 | 554,648 | +0.11(+1.43%) |
Oct 07, 2010 | 7.930 | 7.930 | 7.763 | 7.800 | 445,480 | -0.06(-0.83%) |
Oct 06, 2010 | 7.837 | 7.911 | 7.800 | 7.865 | 425,553 | -0.01(-0.12%) |
Oct 05, 2010 | 7.661 | 7.893 | 7.651 | 7.874 | 708,508 | +0.31(+4.05%) |
Oct 04, 2010 | 7.735 | 7.800 | 7.466 | 7.568 | 735,386 | -0.18(-2.28%) |
Oct 01, 2010 | 7.531 | 7.781 | 7.466 | 7.744 | 818,853 | +0.24(+3.22%) |
Sep 30, 2010 | 7.280 | 7.521 | 7.252 | 7.503 | 1,106,944 | +0.29(+3.99%) |
Sep 29, 2010 | 7.094 | 7.243 | 7.057 | 7.215 | 469,403 | +0.08(+1.17%) |
Sep 28, 2010 | 7.076 | 7.150 | 6.964 | 7.131 | 481,797 | +0.09(+1.32%) |
Sep 27, 2010 | 7.178 | 7.178 | 7.011 | 7.039 | 326,321 | -0.10(-1.43%) |
Sep 24, 2010 | 6.992 | 7.150 | 6.936 | 7.141 | 438,141 | +0.25(+3.64%) |
Sep 23, 2010 | 6.974 | 7.122 | 6.871 | 6.890 | 478,218 | -0.13(-1.85%) |
Sep 22, 2010 | 7.178 | 7.196 | 6.871 | 7.020 | 1,108,701 | -0.16(-2.20%) |
Sep 21, 2010 | 7.326 | 7.354 | 7.094 | 7.178 | 479,732 | -0.13(-1.78%) |
Sep 20, 2010 | 7.122 | 7.308 | 7.039 | 7.308 | 959,222 | +0.22(+3.15%) |
Sep 17, 2010 | 7.271 | 7.271 | 7.048 | 7.085 | 680,452 | -0.33(-4.39%) |
Sep 15, 2010 | 6.779 | 7.429 | 6.779 | 7.410 | 2,338,768 | +0.31(+4.31%) |
Sep 14, 2010 | 7.150 | 7.196 | 7.066 | 7.104 | 1,084,423 | -0.05(-0.65%) |
Sep 13, 2010 | 7.252 | 7.308 | 7.131 | 7.150 | 1,028,473 | -0.01(-0.13%) |
Sep 10, 2010 | 7.196 | 7.326 | 7.131 | 7.159 | 516,266 | -0.04(-0.52%) |
Sep 09, 2010 | 7.299 | 7.429 | 7.169 | 7.196 | 429,911 | -0.06(-0.90%) |
Sep 08, 2010 | 7.261 | 7.336 | 7.243 | 7.261 | 774,966 | +0.00(+0.00%) |
Sep 07, 2010 | 7.326 | 7.364 | 7.243 | 7.261 | 895,907 | -0.07(-0.89%) |
Sep 03, 2010 | 7.512 | 7.568 | 7.280 | 7.326 | 1,137,996 | -0.08(-1.13%) |
Sep 02, 2010 | 7.354 | 7.614 | 7.354 | 7.410 | 1,518,155 | +0.07(+1.01%) |
Sep 01, 2010 | 7.234 | 7.373 | 7.234 | 7.336 | 1,410,185 | +0.21(+3.00%) |
Aug 31, 2010 | 7.271 | 7.382 | 7.094 | 7.122 | 524,442 | -0.16(-2.17%) |
Aug 30, 2010 | 7.382 | 7.447 | 7.280 | 7.280 | 292,705 | -0.15(-2.00%) |
Aug 27, 2010 | 7.401 | 7.475 | 7.234 | 7.429 | 580,853 | +0.12(+1.65%) |
Aug 26, 2010 | 7.419 | 7.512 | 7.281 | 7.308 | 606,936 | -0.10(-1.38%) |
Aug 25, 2010 | 7.354 | 7.466 | 7.289 | 7.410 | 771,995 | -0.01(-0.13%) |
Aug 24, 2010 | 7.429 | 7.484 | 7.336 | 7.419 | 644,939 | -0.08(-1.11%) |
Aug 23, 2010 | 7.614 | 7.716 | 7.484 | 7.503 | 430,785 | -0.05(-0.62%) |
Aug 20, 2010 | 7.577 | 7.670 | 7.429 | 7.549 | 527,991 | -0.07(-0.97%) |
Aug 19, 2010 | 7.447 | 7.661 | 7.336 | 7.624 | 1,162,202 | +0.12(+1.61%) |
Aug 18, 2010 | 7.540 | 7.633 | 7.489 | 7.503 | 1,101,355 | -0.07(-0.86%) |
Aug 17, 2010 | 7.456 | 7.698 | 7.429 | 7.568 | 390,639 | +0.20(+2.77%) |
Aug 16, 2010 | 7.336 | 7.475 | 7.261 | 7.364 | 270,893 | -0.03(-0.38%) |
Aug 13, 2010 | 7.503 | 7.568 | 7.391 | 7.391 | 455,642 | -0.16(-2.18%) |
Aug 12, 2010 | 7.466 | 7.656 | 7.456 | 7.556 | 454,540 | -0.04(-0.52%) |
Aug 11, 2010 | 7.716 | 7.791 | 7.577 | 7.596 | 351,693 | -0.28(-3.54%) |
Aug 10, 2010 | 7.995 | 8.041 | 7.716 | 7.874 | 386,863 | -0.20(-2.42%) |
Aug 09, 2010 | 7.949 | 8.106 | 7.828 | 8.069 | 492,795 | +0.15(+1.88%) |
Aug 06, 2010 | 7.939 | 8.060 | 7.791 | 7.921 | 503,063 | -0.09(-1.16%) |
Aug 05, 2010 | 8.171 | 8.357 | 8.014 | 8.014 | 291,439 | -0.20(-2.38%) |
Aug 04, 2010 | 8.274 | 8.459 | 8.074 | 8.209 | 369,437 | -0.05(-0.56%) |
Aug 03, 2010 | 8.339 | 8.459 | 8.255 | 8.255 | 518,157 | -0.11(-1.33%) |