Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.549 | 5.549 | 5.266 | 5.405 | 596,088 | -0.11(-1.94%) |
Aug 30, 2011 | 5.720 | 5.720 | 5.448 | 5.512 | 591,605 | +0.01(+0.19%) |
Aug 29, 2011 | 5.394 | 5.557 | 5.373 | 5.501 | 483,567 | +0.17(+3.10%) |
Aug 26, 2011 | 5.288 | 5.368 | 5.191 | 5.336 | 229,101 | +0.04(+0.70%) |
Aug 25, 2011 | 5.490 | 5.544 | 5.298 | 5.298 | 227,628 | -0.17(-3.12%) |
Aug 24, 2011 | 5.373 | 5.480 | 5.309 | 5.469 | 318,348 | +0.11(+1.99%) |
Aug 23, 2011 | 5.400 | 5.400 | 5.320 | 5.362 | 302,700 | -0.03(-0.59%) |
Aug 22, 2011 | 5.384 | 5.416 | 5.239 | 5.394 | 491,729 | +0.12(+2.33%) |
Aug 19, 2011 | 5.266 | 5.357 | 5.223 | 5.272 | 495,080 | -0.04(-0.80%) |
Aug 18, 2011 | 5.277 | 5.416 | 5.111 | 5.314 | 990,356 | -0.07(-1.29%) |
Aug 17, 2011 | 5.293 | 5.405 | 5.255 | 5.384 | 301,857 | +0.11(+2.13%) |
Aug 16, 2011 | 5.314 | 5.346 | 5.175 | 5.272 | 311,997 | -0.08(-1.50%) |
Aug 15, 2011 | 5.384 | 5.384 | 5.293 | 5.352 | 267,148 | -0.02(-0.40%) |
Aug 12, 2011 | 5.453 | 5.480 | 5.309 | 5.373 | 240,853 | -0.04(-0.69%) |
Aug 11, 2011 | 5.090 | 5.501 | 5.074 | 5.410 | 805,125 | +0.36(+7.19%) |
Aug 10, 2011 | 5.384 | 5.389 | 5.026 | 5.047 | 749,865 | -0.42(-7.66%) |
Aug 09, 2011 | 5.371 | 5.593 | 5.118 | 5.466 | 962,635 | +0.35(+6.91%) |
Aug 08, 2011 | 5.392 | 5.424 | 5.108 | 5.113 | 892,027 | -0.35(-6.37%) |
Aug 05, 2011 | 5.645 | 5.735 | 5.403 | 5.461 | 572,478 | -0.15(-2.72%) |
Aug 04, 2011 | 5.640 | 5.804 | 5.598 | 5.614 | 656,427 | -0.08(-1.48%) |
Aug 03, 2011 | 5.735 | 5.740 | 5.593 | 5.698 | 431,042 | -0.03(-0.46%) |
Aug 02, 2011 | 5.698 | 5.914 | 5.674 | 5.725 | 462,333 | +0.02(+0.37%) |
Aug 01, 2011 | 5.925 | 6.030 | 5.667 | 5.703 | 694,636 | -0.08(-1.37%) |
Jul 29, 2011 | 5.872 | 5.898 | 5.667 | 5.783 | 325,402 | -0.13(-2.14%) |
Jul 28, 2011 | 6.020 | 6.057 | 5.898 | 5.909 | 349,054 | -0.10(-1.67%) |
Jul 27, 2011 | 5.962 | 6.051 | 5.888 | 6.009 | 514,740 | +0.05(+0.88%) |
Jul 26, 2011 | 5.946 | 6.051 | 5.883 | 5.956 | 250,699 | +0.00(+0.00%) |
Jul 25, 2011 | 5.888 | 6.041 | 5.804 | 5.956 | 335,700 | +0.01(+0.18%) |
Jul 22, 2011 | 5.909 | 5.988 | 5.893 | 5.946 | 213,889 | +0.04(+0.71%) |
Jul 21, 2011 | 5.925 | 6.030 | 5.898 | 5.904 | 537,420 | +0.02(+0.36%) |
Jul 20, 2011 | 5.751 | 5.972 | 5.746 | 5.883 | 700,765 | +0.14(+2.39%) |
Jul 19, 2011 | 5.698 | 5.851 | 5.656 | 5.746 | 1,185,063 | +0.07(+1.30%) |
Jul 18, 2011 | 5.877 | 6.009 | 5.630 | 5.672 | 1,895,442 | -0.43(-7.08%) |
Jul 15, 2011 | 6.141 | 6.157 | 6.099 | 6.104 | 716,092 | -0.06(-0.94%) |
Jul 14, 2011 | 6.204 | 6.289 | 6.141 | 6.162 | 464,408 | -0.05(-0.76%) |
Jul 13, 2011 | 6.368 | 6.387 | 6.194 | 6.210 | 427,068 | -0.12(-1.91%) |
Jul 12, 2011 | 6.199 | 6.405 | 6.188 | 6.331 | 953,151 | +0.12(+1.87%) |
Jul 11, 2011 | 6.183 | 6.331 | 6.120 | 6.215 | 790,308 | -0.26(-3.99%) |
Jul 08, 2011 | 6.262 | 6.584 | 6.241 | 6.473 | 498,486 | +0.17(+2.76%) |
Jul 07, 2011 | 6.094 | 6.405 | 6.056 | 6.299 | 854,142 | +0.19(+3.11%) |
Jul 06, 2011 | 6.215 | 6.231 | 6.109 | 6.109 | 487,513 | -0.13(-2.03%) |
Jul 05, 2011 | 6.194 | 6.336 | 6.167 | 6.236 | 553,541 | +0.07(+1.11%) |
Jul 01, 2011 | 6.267 | 6.315 | 6.152 | 6.167 | 523,438 | -0.08(-1.27%) |
Jun 30, 2011 | 6.188 | 6.347 | 6.188 | 6.246 | 664,563 | +0.03(+0.51%) |
Jun 29, 2011 | 6.315 | 6.347 | 6.199 | 6.215 | 397,682 | -0.11(-1.75%) |
Jun 28, 2011 | 6.246 | 6.325 | 6.220 | 6.325 | 375,144 | +0.12(+1.87%) |
Jun 27, 2011 | 6.294 | 6.294 | 6.194 | 6.210 | 304,495 | -0.05(-0.84%) |
Jun 24, 2011 | 6.331 | 6.410 | 6.210 | 6.262 | 1,046,420 | -0.06(-0.92%) |
Jun 23, 2011 | 6.262 | 6.347 | 6.162 | 6.320 | 277,163 | +0.02(+0.33%) |
Jun 22, 2011 | 6.294 | 6.341 | 6.262 | 6.299 | 239,713 | -0.02(-0.33%) |
Jun 21, 2011 | 6.325 | 6.339 | 6.204 | 6.320 | 425,432 | +0.01(+0.08%) |
Jun 20, 2011 | 6.325 | 6.347 | 6.252 | 6.315 | 280,635 | +0.05(+0.76%) |
Jun 17, 2011 | 6.283 | 6.378 | 6.225 | 6.267 | 558,347 | +0.00(+0.00%) |
Jun 16, 2011 | 6.278 | 6.378 | 6.220 | 6.267 | 331,065 | -0.01(-0.17%) |
Jun 15, 2011 | 6.347 | 6.478 | 6.157 | 6.278 | 504,016 | -0.09(-1.49%) |
Jun 14, 2011 | 6.120 | 6.515 | 6.120 | 6.373 | 1,653,405 | +0.30(+4.86%) |
Jun 13, 2011 | 6.267 | 6.278 | 6.051 | 6.078 | 761,106 | -0.14(-2.29%) |
Jun 10, 2011 | 6.257 | 6.331 | 6.215 | 6.220 | 495,930 | -0.06(-1.01%) |
Jun 09, 2011 | 6.331 | 6.357 | 6.252 | 6.283 | 481,666 | -0.03(-0.42%) |
Jun 08, 2011 | 6.441 | 6.457 | 6.304 | 6.310 | 524,578 | -0.15(-2.37%) |
Jun 07, 2011 | 6.325 | 6.578 | 6.321 | 6.463 | 885,169 | +0.16(+2.51%) |
Jun 06, 2011 | 6.341 | 6.352 | 6.236 | 6.304 | 848,608 | +0.06(+0.93%) |
Jun 03, 2011 | 6.399 | 6.484 | 6.231 | 6.246 | 965,019 | -0.48(-7.20%) |
May 24, 2011 | 6.731 | 6.752 | 6.647 | 6.731 | 237,698 | -0.01(-0.08%) |
May 23, 2011 | 6.816 | 6.874 | 6.716 | 6.737 | 387,297 | -0.11(-1.62%) |
May 20, 2011 | 6.779 | 6.979 | 6.752 | 6.847 | 691,124 | +0.02(+0.23%) |
May 19, 2011 | 6.832 | 6.942 | 6.805 | 6.832 | 390,222 | +0.02(+0.23%) |
May 18, 2011 | 6.731 | 6.884 | 6.731 | 6.816 | 579,860 | +0.07(+1.09%) |
May 17, 2011 | 6.679 | 6.832 | 6.631 | 6.742 | 764,400 | +0.04(+0.55%) |
May 16, 2011 | 6.679 | 6.821 | 6.679 | 6.705 | 632,447 | -0.01(-0.20%) |
May 13, 2011 | 6.774 | 6.832 | 6.636 | 6.718 | 1,029,363 | -0.06(-0.82%) |
May 12, 2011 | 6.884 | 6.984 | 6.774 | 6.774 | 624,183 | -0.11(-1.65%) |
May 11, 2011 | 6.746 | 6.903 | 6.746 | 6.887 | 622,228 | +0.12(+1.77%) |
May 10, 2011 | 6.840 | 6.882 | 6.610 | 6.767 | 1,550,105 | -0.09(-1.37%) |
May 09, 2011 | 7.597 | 7.712 | 6.631 | 6.861 | 4,267,895 | -0.82(-10.73%) |
May 06, 2011 | 7.654 | 7.801 | 7.633 | 7.686 | 356,863 | +0.05(+0.62%) |
May 05, 2011 | 7.712 | 7.801 | 7.639 | 7.639 | 234,129 | -0.08(-1.01%) |
May 04, 2011 | 7.686 | 7.790 | 7.633 | 7.717 | 197,365 | +0.06(+0.82%) |
May 03, 2011 | 7.675 | 7.727 | 7.597 | 7.654 | 282,841 | -0.04(-0.54%) |
May 02, 2011 | 7.717 | 7.947 | 7.686 | 7.696 | 305,494 | -0.18(-2.32%) |
Apr 29, 2011 | 7.931 | 7.952 | 7.795 | 7.879 | 235,337 | -0.04(-0.53%) |
Apr 28, 2011 | 7.868 | 7.952 | 7.848 | 7.921 | 167,934 | +0.06(+0.80%) |
Apr 27, 2011 | 7.754 | 7.874 | 7.717 | 7.858 | 349,672 | +0.11(+1.42%) |
Apr 26, 2011 | 7.675 | 7.780 | 7.623 | 7.748 | 426,136 | +0.08(+0.99%) |
Apr 25, 2011 | 7.623 | 7.707 | 7.571 | 7.673 | 257,958 | -0.02(-0.31%) |
Apr 21, 2011 | 7.759 | 7.773 | 7.623 | 7.696 | 195,519 | -0.02(-0.27%) |
Apr 20, 2011 | 7.795 | 7.795 | 7.691 | 7.717 | 223,476 | -0.01(-0.14%) |
Apr 19, 2011 | 7.754 | 7.801 | 7.618 | 7.727 | 229,733 | -0.04(-0.54%) |
Apr 18, 2011 | 7.696 | 7.806 | 7.660 | 7.769 | 286,342 | -0.01(-0.07%) |
Apr 15, 2011 | 7.686 | 7.785 | 7.628 | 7.774 | 485,173 | +0.04(+0.57%) |
Apr 14, 2011 | 7.665 | 7.780 | 7.654 | 7.730 | 218,494 | +0.00(+0.03%) |
Apr 13, 2011 | 7.785 | 7.858 | 7.686 | 7.727 | 297,251 | -0.06(-0.74%) |
Apr 12, 2011 | 7.921 | 7.962 | 7.743 | 7.785 | 421,376 | -0.18(-2.29%) |
Apr 11, 2011 | 7.999 | 8.072 | 7.889 | 7.968 | 239,020 | -0.02(-0.20%) |
Apr 08, 2011 | 8.145 | 8.203 | 7.947 | 7.983 | 184,727 | -0.16(-1.92%) |
Apr 07, 2011 | 8.203 | 8.286 | 8.067 | 8.140 | 258,471 | -0.07(-0.89%) |
Apr 06, 2011 | 8.281 | 8.312 | 8.156 | 8.213 | 302,903 | -0.08(-1.01%) |
Apr 05, 2011 | 8.265 | 8.323 | 8.229 | 8.297 | 274,477 | +0.01(+0.06%) |
Apr 04, 2011 | 8.213 | 8.323 | 8.114 | 8.291 | 350,244 | +0.07(+0.89%) |
Apr 01, 2011 | 8.281 | 8.349 | 8.197 | 8.218 | 608,712 | -0.06(-0.76%) |
Mar 31, 2011 | 8.208 | 8.438 | 8.145 | 8.281 | 753,754 | +0.07(+0.89%) |
Mar 30, 2011 | 8.208 | 8.265 | 8.036 | 8.208 | 407,870 | +0.16(+1.95%) |
Mar 29, 2011 | 8.056 | 8.124 | 7.989 | 8.051 | 304,198 | -0.02(-0.19%) |
Mar 28, 2011 | 8.119 | 8.145 | 7.968 | 8.067 | 336,926 | -0.02(-0.26%) |
Mar 25, 2011 | 7.947 | 8.119 | 7.928 | 8.088 | 615,839 | +0.20(+2.58%) |
Mar 24, 2011 | 7.806 | 7.989 | 7.780 | 7.884 | 559,423 | +0.08(+1.07%) |
Mar 23, 2011 | 7.581 | 7.837 | 7.493 | 7.801 | 472,793 | +0.23(+3.11%) |
Mar 22, 2011 | 7.618 | 7.665 | 7.524 | 7.566 | 487,175 | -0.03(-0.41%) |
Mar 21, 2011 | 7.665 | 7.759 | 7.592 | 7.597 | 449,362 | -0.07(-0.89%) |
Mar 18, 2011 | 7.566 | 7.670 | 7.477 | 7.665 | 588,813 | +0.12(+1.59%) |
Mar 17, 2011 | 7.633 | 7.670 | 7.519 | 7.545 | 301,568 | -0.02(-0.28%) |
Mar 16, 2011 | 7.534 | 7.613 | 7.466 | 7.566 | 428,340 | +0.03(+0.42%) |
Mar 15, 2011 | 7.372 | 7.790 | 7.372 | 7.534 | 840,193 | +0.02(+0.28%) |
Mar 14, 2011 | 7.571 | 7.691 | 7.503 | 7.513 | 480,335 | -0.13(-1.71%) |
Mar 11, 2011 | 7.774 | 7.801 | 7.633 | 7.644 | 385,046 | -0.16(-2.01%) |
Mar 10, 2011 | 7.853 | 7.895 | 7.780 | 7.801 | 799,022 | -0.14(-1.71%) |
Mar 09, 2011 | 7.743 | 8.041 | 7.623 | 7.936 | 816,905 | +0.21(+2.74%) |
Mar 08, 2011 | 7.633 | 7.806 | 7.597 | 7.725 | 513,925 | +0.13(+1.68%) |
Mar 07, 2011 | 7.748 | 7.748 | 7.519 | 7.597 | 734,479 | -0.11(-1.49%) |
Mar 04, 2011 | 7.769 | 7.769 | 7.654 | 7.712 | 819,657 | +0.02(+0.27%) |
Mar 03, 2011 | 7.795 | 7.801 | 7.649 | 7.691 | 389,733 | -0.05(-0.61%) |
Mar 02, 2011 | 7.592 | 7.801 | 7.545 | 7.738 | 389,369 | +0.13(+1.72%) |
Mar 01, 2011 | 7.816 | 7.832 | 7.587 | 7.607 | 292,130 | -0.17(-2.15%) |
Feb 28, 2011 | 7.806 | 7.832 | 7.680 | 7.774 | 201,736 | +0.02(+0.20%) |
Feb 25, 2011 | 7.649 | 7.780 | 7.576 | 7.759 | 309,718 | +0.12(+1.57%) |
Feb 24, 2011 | 7.727 | 7.743 | 7.571 | 7.639 | 347,961 | -0.05(-0.61%) |
Feb 23, 2011 | 7.696 | 7.748 | 7.597 | 7.686 | 501,880 | +0.00(+0.00%) |
Feb 22, 2011 | 7.743 | 7.832 | 7.686 | 7.686 | 279,012 | -0.11(-1.47%) |
Feb 18, 2011 | 7.926 | 7.926 | 7.780 | 7.801 | 481,065 | -0.08(-0.99%) |
Feb 17, 2011 | 7.874 | 7.942 | 7.837 | 7.879 | 460,444 | -0.03(-0.33%) |
Feb 16, 2011 | 7.801 | 7.968 | 7.801 | 7.905 | 526,039 | +0.11(+1.47%) |
Feb 15, 2011 | 8.009 | 8.025 | 7.790 | 7.790 | 530,174 | -0.23(-2.93%) |
Feb 14, 2011 | 8.036 | 8.067 | 7.915 | 8.025 | 271,183 | -0.01(-0.13%) |
Feb 11, 2011 | 8.067 | 8.067 | 7.910 | 8.036 | 236,915 | -0.02(-0.26%) |
Feb 10, 2011 | 8.004 | 8.145 | 7.947 | 8.056 | 270,549 | +0.03(+0.33%) |
Feb 09, 2011 | 8.103 | 8.158 | 7.983 | 8.030 | 615,931 | -0.11(-1.38%) |
Feb 08, 2011 | 7.930 | 8.158 | 7.889 | 8.143 | 689,474 | +0.22(+2.75%) |
Feb 07, 2011 | 7.744 | 7.930 | 7.728 | 7.925 | 866,648 | +0.20(+2.55%) |
Feb 04, 2011 | 7.656 | 7.785 | 7.656 | 7.728 | 651,646 | +0.10(+1.36%) |
Feb 03, 2011 | 7.811 | 7.811 | 7.614 | 7.625 | 634,535 | -0.18(-2.26%) |
Feb 02, 2011 | 7.775 | 7.909 | 7.775 | 7.801 | 480,172 | +0.01(+0.07%) |
Feb 01, 2011 | 7.832 | 7.951 | 7.733 | 7.796 | 855,540 | -0.02(-0.26%) |
Jan 31, 2011 | 7.728 | 7.909 | 7.728 | 7.816 | 539,943 | +0.09(+1.21%) |
Jan 28, 2011 | 7.920 | 8.029 | 7.697 | 7.723 | 701,519 | -0.23(-2.93%) |
Jan 27, 2011 | 7.925 | 8.044 | 7.858 | 7.956 | 971,343 | +0.04(+0.46%) |
Jan 26, 2011 | 7.713 | 7.941 | 7.707 | 7.920 | 802,400 | +0.20(+2.55%) |
Jan 25, 2011 | 7.707 | 7.998 | 7.666 | 7.723 | 1,588,171 | +0.00(+0.00%) |
Jan 24, 2011 | 8.039 | 8.158 | 7.666 | 7.723 | 1,713,140 | -0.37(-4.61%) |
Jan 21, 2011 | 8.096 | 8.179 | 8.029 | 8.096 | 806,061 | +0.02(+0.19%) |
Jan 20, 2011 | 8.049 | 8.168 | 8.044 | 8.080 | 639,147 | -0.01(-0.06%) |
Jan 19, 2011 | 8.179 | 8.179 | 8.029 | 8.086 | 851,721 | -0.08(-1.00%) |
Jan 18, 2011 | 8.184 | 8.215 | 8.102 | 8.167 | 474,509 | -0.02(-0.21%) |
Jan 14, 2011 | 8.091 | 8.210 | 8.070 | 8.184 | 502,605 | +0.10(+1.22%) |
Jan 13, 2011 | 8.080 | 8.184 | 8.060 | 8.086 | 238,600 | +0.04(+0.52%) |
Jan 12, 2011 | 8.117 | 8.184 | 8.034 | 8.044 | 309,266 | -0.06(-0.77%) |
Jan 11, 2011 | 8.179 | 8.241 | 8.034 | 8.106 | 573,673 | -0.07(-0.82%) |
Jan 10, 2011 | 8.091 | 8.251 | 8.086 | 8.174 | 554,249 | +0.10(+1.28%) |
Jan 07, 2011 | 8.184 | 8.189 | 8.055 | 8.070 | 518,293 | -0.12(-1.45%) |
Jan 06, 2011 | 8.339 | 8.339 | 8.148 | 8.189 | 574,317 | -0.17(-1.98%) |
Jan 05, 2011 | 8.288 | 8.396 | 8.236 | 8.355 | 713,212 | +0.08(+1.00%) |
Jan 04, 2011 | 9.210 | 9.210 | 8.236 | 8.272 | 1,927,477 | -0.99(-10.73%) |
Jan 03, 2011 | 9.292 | 9.344 | 9.116 | 9.267 | 484,336 | +0.04(+0.45%) |
Dec 31, 2010 | 9.432 | 9.510 | 9.173 | 9.225 | 235,183 | -0.23(-2.41%) |
Dec 30, 2010 | 9.463 | 9.583 | 9.386 | 9.453 | 150,063 | -0.04(-0.44%) |
Dec 29, 2010 | 9.325 | 9.608 | 9.325 | 9.494 | 166,236 | -0.08(-0.81%) |
Dec 28, 2010 | 9.634 | 9.686 | 9.536 | 9.572 | 324,826 | -0.06(-0.59%) |
Dec 27, 2010 | 9.505 | 9.655 | 9.469 | 9.629 | 117,007 | +0.08(+0.87%) |
Dec 23, 2010 | 9.681 | 9.681 | 9.465 | 9.546 | 105,628 | -0.12(-1.29%) |
Dec 22, 2010 | 9.712 | 9.733 | 9.629 | 9.671 | 169,969 | -0.04(-0.43%) |
Dec 21, 2010 | 9.733 | 9.774 | 9.671 | 9.712 | 228,934 | -0.03(-0.27%) |
Dec 20, 2010 | 9.583 | 9.769 | 9.531 | 9.738 | 359,027 | +0.18(+1.90%) |
Dec 17, 2010 | 9.453 | 9.557 | 9.427 | 9.557 | 684,230 | +0.08(+0.82%) |
Dec 16, 2010 | 9.448 | 9.500 | 9.417 | 9.479 | 405,220 | +0.04(+0.38%) |
Dec 15, 2010 | 9.355 | 9.494 | 9.355 | 9.443 | 335,315 | +0.05(+0.55%) |
Dec 14, 2010 | 9.401 | 9.427 | 9.339 | 9.391 | 518,554 | +0.03(+0.33%) |
Dec 13, 2010 | 9.453 | 9.453 | 9.277 | 9.360 | 271,385 | -0.08(-0.82%) |
Dec 10, 2010 | 9.469 | 9.536 | 9.370 | 9.437 | 376,812 | +0.07(+0.77%) |
Dec 09, 2010 | 9.355 | 9.396 | 9.246 | 9.365 | 180,431 | +0.03(+0.33%) |
Dec 08, 2010 | 9.164 | 9.417 | 9.164 | 9.334 | 388,984 | -0.04(-0.44%) |
Dec 07, 2010 | 9.412 | 9.453 | 9.324 | 9.375 | 330,651 | +0.05(+0.50%) |
Dec 06, 2010 | 9.261 | 9.381 | 9.256 | 9.329 | 430,231 | +0.02(+0.17%) |
Dec 03, 2010 | 9.163 | 9.324 | 9.116 | 9.313 | 419,223 | +0.09(+1.01%) |
Dec 02, 2010 | 9.194 | 9.256 | 9.122 | 9.220 | 356,249 | +0.01(+0.11%) |
Dec 01, 2010 | 9.272 | 9.313 | 9.179 | 9.210 | 634,131 | +0.03(+0.28%) |
Nov 30, 2010 | 9.090 | 9.241 | 9.090 | 9.184 | 455,680 | +0.01(+0.06%) |
Nov 29, 2010 | 9.013 | 9.241 | 8.992 | 9.179 | 396,533 | +0.19(+2.07%) |
Nov 26, 2010 | 8.976 | 9.044 | 8.909 | 8.992 | 69,903 | -0.06(-0.63%) |
Nov 24, 2010 | 9.065 | 9.049 | 9.049 | 9.049 | 454,441 | +0.03(+0.34%) |
Nov 23, 2010 | 8.951 | 9.039 | 8.914 | 9.018 | 283,141 | +0.04(+0.40%) |
Nov 22, 2010 | 8.811 | 9.021 | 8.764 | 8.982 | 255,031 | +0.12(+1.34%) |
Nov 19, 2010 | 8.697 | 8.883 | 8.650 | 8.863 | 165,116 | +0.13(+1.48%) |
Nov 18, 2010 | 9.101 | 9.101 | 8.650 | 8.733 | 517,411 | -0.28(-3.16%) |
Nov 17, 2010 | 9.116 | 9.116 | 8.935 | 9.018 | 367,973 | -0.08(-0.91%) |
Nov 16, 2010 | 8.852 | 9.116 | 8.806 | 9.101 | 401,633 | +0.19(+2.09%) |
Nov 15, 2010 | 8.878 | 9.049 | 8.878 | 8.914 | 249,958 | +0.04(+0.41%) |
Nov 12, 2010 | 8.909 | 9.085 | 8.800 | 8.878 | 505,694 | -0.12(-1.38%) |
Nov 11, 2010 | 9.065 | 9.142 | 8.935 | 9.002 | 301,588 | -0.09(-1.02%) |
Nov 10, 2010 | 8.878 | 9.116 | 8.790 | 9.096 | 343,123 | +0.27(+3.11%) |
Nov 09, 2010 | 8.899 | 8.982 | 8.806 | 8.821 | 212,217 | -0.03(-0.38%) |
Nov 08, 2010 | 8.654 | 8.865 | 8.613 | 8.855 | 265,540 | +0.19(+2.14%) |
Nov 05, 2010 | 8.531 | 8.793 | 8.526 | 8.670 | 316,321 | +0.11(+1.26%) |
Nov 04, 2010 | 8.464 | 8.618 | 8.371 | 8.562 | 374,732 | +0.25(+3.03%) |
Nov 03, 2010 | 8.305 | 8.474 | 8.150 | 8.310 | 316,263 | +0.03(+0.37%) |
Nov 02, 2010 | 8.171 | 8.371 | 8.171 | 8.279 | 355,277 | +0.20(+2.42%) |
Nov 01, 2010 | 8.058 | 8.119 | 7.919 | 8.083 | 285,237 | +0.14(+1.75%) |
Oct 29, 2010 | 7.883 | 8.011 | 7.857 | 7.945 | 244,942 | +0.01(+0.13%) |
Oct 28, 2010 | 7.945 | 7.981 | 7.878 | 7.934 | 192,839 | +0.06(+0.72%) |
Oct 27, 2010 | 7.765 | 7.903 | 7.765 | 7.878 | 308,237 | -0.02(-0.20%) |
Oct 25, 2010 | 7.986 | 8.027 | 7.893 | 7.893 | 233,114 | -0.03(-0.39%) |
Oct 22, 2010 | 7.970 | 8.017 | 7.811 | 7.924 | 321,395 | +0.00(+0.00%) |
Oct 21, 2010 | 7.970 | 8.181 | 7.790 | 7.924 | 461,552 | -0.02(-0.19%) |
Oct 20, 2010 | 7.945 | 8.063 | 7.888 | 7.939 | 423,792 | -0.01(-0.06%) |
Oct 19, 2010 | 8.006 | 8.119 | 7.832 | 7.945 | 1,085,473 | -0.13(-1.59%) |
Oct 18, 2010 | 7.713 | 8.166 | 7.549 | 8.073 | 2,427,493 | -0.13(-1.63%) |
Oct 15, 2010 | 8.531 | 8.603 | 8.171 | 8.207 | 722,945 | -0.23(-2.74%) |
Oct 14, 2010 | 8.531 | 8.582 | 8.361 | 8.438 | 366,926 | -0.08(-0.97%) |
Oct 13, 2010 | 8.459 | 8.567 | 8.351 | 8.521 | 407,225 | +0.10(+1.16%) |
Oct 12, 2010 | 8.243 | 8.459 | 8.227 | 8.423 | 244,337 | +0.17(+2.12%) |
Oct 11, 2010 | 8.274 | 8.402 | 7.975 | 8.248 | 489,286 | -0.04(-0.43%) |
Oct 08, 2010 | 8.701 | 8.793 | 8.269 | 8.284 | 1,059,030 | -0.46(-5.24%) |
Oct 07, 2010 | 9.071 | 9.071 | 8.685 | 8.742 | 418,166 | -0.27(-3.02%) |
Oct 06, 2010 | 9.210 | 9.230 | 8.973 | 9.014 | 143,547 | -0.22(-2.34%) |
Oct 05, 2010 | 9.024 | 9.364 | 8.886 | 9.230 | 345,318 | +0.30(+3.34%) |
Oct 04, 2010 | 9.138 | 9.153 | 8.721 | 8.932 | 331,812 | -0.21(-2.25%) |
Oct 01, 2010 | 9.096 | 9.148 | 8.952 | 9.138 | 217,323 | +0.14(+1.54%) |
Sep 30, 2010 | 9.282 | 9.411 | 8.994 | 8.999 | 342,493 | -0.26(-2.78%) |
Sep 29, 2010 | 9.204 | 9.261 | 9.107 | 9.256 | 131,824 | +0.01(+0.11%) |
Sep 28, 2010 | 9.487 | 9.487 | 9.076 | 9.246 | 308,394 | -0.24(-2.55%) |
Sep 27, 2010 | 9.410 | 9.534 | 9.225 | 9.487 | 322,762 | +0.08(+0.82%) |
Sep 24, 2010 | 9.060 | 9.462 | 8.973 | 9.410 | 374,868 | +0.43(+4.81%) |
Sep 23, 2010 | 8.875 | 8.999 | 8.828 | 8.978 | 297,671 | +0.05(+0.58%) |
Sep 22, 2010 | 8.896 | 9.014 | 8.793 | 8.927 | 336,847 | -0.02(-0.17%) |
Sep 21, 2010 | 9.066 | 9.199 | 8.855 | 8.942 | 331,064 | -0.10(-1.08%) |
Sep 20, 2010 | 8.808 | 9.076 | 8.659 | 9.040 | 473,551 | +0.23(+2.66%) |
Sep 17, 2010 | 8.875 | 8.893 | 8.726 | 8.806 | 452,461 | +0.03(+0.38%) |
Sep 15, 2010 | 8.752 | 8.808 | 8.650 | 8.773 | 192,925 | +0.00(+0.00%) |
Sep 14, 2010 | 8.793 | 8.927 | 8.695 | 8.773 | 182,221 | +0.02(+0.18%) |
Sep 13, 2010 | 8.757 | 8.783 | 8.639 | 8.757 | 219,441 | +0.07(+0.77%) |
Sep 10, 2010 | 8.742 | 8.767 | 8.649 | 8.690 | 190,663 | -0.04(-0.47%) |
Sep 09, 2010 | 8.742 | 8.742 | 8.531 | 8.731 | 113,810 | +0.08(+0.95%) |
Sep 08, 2010 | 8.742 | 8.742 | 8.562 | 8.649 | 127,682 | -0.07(-0.77%) |
Sep 07, 2010 | 8.824 | 8.886 | 8.629 | 8.716 | 260,017 | -0.10(-1.17%) |
Sep 03, 2010 | 8.438 | 8.860 | 8.438 | 8.819 | 475,959 | +0.46(+5.47%) |
Sep 02, 2010 | 8.217 | 8.382 | 8.145 | 8.361 | 146,761 | +0.11(+1.31%) |