Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.01 | 10.20 | 9.985 | 10.13 | 381,577 | +0.03(+0.34%) |
Jul 28, 2011 | 10.17 | 10.24 | 10.08 | 10.10 | 556,806 | -0.08(-0.77%) |
Jul 27, 2011 | 10.32 | 10.33 | 10.16 | 10.17 | 661,623 | -0.20(-1.96%) |
Jul 26, 2011 | 10.53 | 10.53 | 10.36 | 10.38 | 1,478,058 | -0.17(-1.63%) |
Jul 25, 2011 | 10.60 | 10.60 | 10.54 | 10.55 | 902,694 | -0.16(-1.50%) |
Jul 22, 2011 | 10.71 | 10.72 | 10.70 | 10.71 | 167,130 | -0.03(-0.29%) |
Jul 21, 2011 | 10.61 | 10.76 | 10.61 | 10.74 | 243,462 | +0.18(+1.69%) |
Jul 20, 2011 | 10.59 | 10.59 | 10.55 | 10.56 | 474,433 | +0.00(+0.02%) |
Jul 19, 2011 | 10.39 | 10.58 | 10.39 | 10.56 | 67,190 | +0.17(+1.59%) |
Jul 18, 2011 | 10.46 | 10.46 | 10.31 | 10.40 | 254,751 | -0.09(-0.84%) |
Jul 15, 2011 | 10.52 | 10.53 | 10.44 | 10.48 | 80,883 | +0.00(+0.02%) |
Jul 14, 2011 | 10.53 | 10.61 | 10.47 | 10.48 | 76,261 | -0.06(-0.61%) |
Jul 13, 2011 | 10.54 | 10.66 | 10.52 | 10.55 | 453,964 | +0.06(+0.60%) |
Jul 12, 2011 | 10.44 | 10.58 | 10.40 | 10.48 | 146,143 | +0.03(+0.30%) |
Jul 11, 2011 | 10.56 | 10.61 | 10.44 | 10.45 | 220,743 | -0.24(-2.21%) |
Jul 08, 2011 | 10.64 | 10.69 | 10.62 | 10.69 | 246,728 | -0.06(-0.60%) |
Jul 07, 2011 | 10.79 | 10.79 | 10.72 | 10.75 | 943,305 | +0.01(+0.13%) |
Jul 06, 2011 | 10.63 | 10.74 | 10.63 | 10.74 | 113,376 | +0.09(+0.84%) |
Jul 05, 2011 | 10.73 | 10.73 | 10.62 | 10.65 | 174,615 | -0.03(-0.25%) |
Jul 01, 2011 | 10.49 | 10.68 | 10.48 | 10.68 | 506,402 | +0.20(+1.90%) |
Jun 30, 2011 | 10.42 | 10.50 | 10.42 | 10.48 | 340,211 | +0.08(+0.77%) |
Jun 29, 2011 | 10.45 | 10.47 | 10.39 | 10.40 | 262,108 | -0.03(-0.26%) |
Jun 28, 2011 | 10.29 | 10.45 | 10.29 | 10.42 | 149,455 | +0.16(+1.57%) |
Jun 27, 2011 | 10.19 | 10.29 | 10.14 | 10.26 | 67,184 | +0.09(+0.89%) |
Jun 24, 2011 | 10.32 | 10.32 | 10.14 | 10.17 | 138,146 | -0.11(-1.10%) |
Jun 23, 2011 | 10.23 | 10.29 | 10.10 | 10.29 | 225,956 | -0.05(-0.45%) |
Jun 22, 2011 | 10.37 | 10.41 | 10.33 | 10.33 | 683,095 | -0.07(-0.69%) |
Jun 21, 2011 | 10.32 | 10.42 | 10.32 | 10.41 | 263,270 | +0.14(+1.37%) |
Jun 20, 2011 | 10.26 | 10.27 | 10.24 | 10.26 | 244,770 | +0.09(+0.88%) |
Jun 17, 2011 | 10.27 | 10.27 | 10.16 | 10.18 | 143,119 | +0.02(+0.15%) |
Jun 16, 2011 | 10.14 | 10.22 | 10.08 | 10.16 | 690,756 | +0.01(+0.06%) |
Jun 15, 2011 | 10.26 | 10.33 | 10.15 | 10.15 | 378,061 | -0.15(-1.46%) |
Jun 14, 2011 | 10.29 | 10.35 | 10.29 | 10.30 | 1,663,608 | +0.09(+0.89%) |
Jun 13, 2011 | 10.23 | 10.26 | 10.18 | 10.21 | 156,312 | +0.00(+0.03%) |
Jun 10, 2011 | 10.28 | 10.30 | 10.19 | 10.21 | 3,226,116 | -0.14(-1.37%) |
Jun 09, 2011 | 10.27 | 10.39 | 10.26 | 10.35 | 655,028 | +0.09(+0.91%) |
Jun 08, 2011 | 10.29 | 10.29 | 10.24 | 10.26 | 407,911 | -0.05(-0.46%) |
Jun 07, 2011 | 10.26 | 10.37 | 10.26 | 10.31 | 3,747,918 | +0.05(+0.44%) |
Jun 06, 2011 | 10.38 | 10.38 | 10.25 | 10.26 | 917,832 | -0.13(-1.25%) |
Jun 03, 2011 | 10.39 | 10.45 | 10.36 | 10.39 | 616,353 | -0.16(-1.54%) |
May 24, 2011 | 10.55 | 10.58 | 10.51 | 10.55 | 374,339 | -0.01(-0.12%) |
May 23, 2011 | 10.68 | 10.68 | 10.52 | 10.56 | 308,205 | -0.18(-1.67%) |
May 20, 2011 | 10.84 | 10.84 | 10.69 | 10.74 | 908,208 | -0.10(-0.91%) |
May 19, 2011 | 10.86 | 10.90 | 10.78 | 10.84 | 169,024 | +0.05(+0.46%) |
May 18, 2011 | 10.67 | 10.80 | 10.67 | 10.79 | 3,977,206 | +0.13(+1.22%) |
May 17, 2011 | 10.63 | 10.67 | 10.59 | 10.66 | 656,966 | -0.02(-0.20%) |
May 16, 2011 | 10.71 | 10.75 | 10.66 | 10.69 | 707,951 | -0.03(-0.23%) |
May 13, 2011 | 10.81 | 10.81 | 10.68 | 10.71 | 253,243 | -0.07(-0.65%) |
May 12, 2011 | 10.67 | 10.80 | 10.63 | 10.78 | 248,709 | +0.07(+0.61%) |
May 11, 2011 | 10.83 | 10.83 | 10.68 | 10.72 | 149,764 | -0.09(-0.82%) |
May 10, 2011 | 10.79 | 10.83 | 10.71 | 10.80 | 322,817 | +0.07(+0.63%) |
May 09, 2011 | 10.74 | 10.75 | 10.66 | 10.74 | 389,680 | +0.06(+0.53%) |
May 06, 2011 | 10.68 | 10.75 | 10.65 | 10.68 | 179,397 | +0.10(+0.96%) |
May 05, 2011 | 10.60 | 10.70 | 10.57 | 10.58 | 568,112 | -0.06(-0.53%) |
May 04, 2011 | 10.75 | 10.75 | 10.62 | 10.64 | 344,962 | -0.10(-0.95%) |
May 03, 2011 | 10.79 | 10.79 | 10.71 | 10.74 | 1,123,390 | -0.05(-0.51%) |
May 02, 2011 | 10.80 | 10.80 | 10.78 | 10.79 | 485,134 | +0.06(+0.54%) |
Apr 29, 2011 | 10.73 | 10.77 | 10.73 | 10.73 | 312,157 | -0.01(-0.12%) |
Apr 28, 2011 | 10.67 | 10.75 | 10.67 | 10.75 | 576,374 | +0.07(+0.62%) |
Apr 27, 2011 | 10.60 | 10.68 | 10.56 | 10.68 | 793,039 | +0.12(+1.12%) |
Apr 26, 2011 | 10.48 | 10.59 | 10.48 | 10.56 | 873,248 | +0.13(+1.29%) |
Apr 25, 2011 | 10.45 | 10.46 | 10.36 | 10.43 | 216,716 | -0.05(-0.46%) |
Apr 21, 2011 | 10.46 | 10.49 | 10.45 | 10.48 | 158,403 | +0.06(+0.62%) |
Apr 20, 2011 | 10.43 | 10.44 | 10.36 | 10.41 | 2,336,593 | +0.07(+0.68%) |
Apr 19, 2011 | 10.28 | 10.34 | 10.26 | 10.34 | 886,434 | +0.08(+0.75%) |
Apr 18, 2011 | 10.30 | 10.31 | 10.22 | 10.26 | 355,763 | -0.15(-1.49%) |
Apr 15, 2011 | 10.31 | 10.45 | 10.31 | 10.42 | 369,940 | +0.10(+0.94%) |
Apr 14, 2011 | 10.20 | 10.32 | 10.19 | 10.32 | 2,278,504 | +0.07(+0.64%) |
Apr 13, 2011 | 10.30 | 10.30 | 10.23 | 10.26 | 551,901 | +0.01(+0.11%) |
Apr 12, 2011 | 10.24 | 10.27 | 10.23 | 10.25 | 1,191,103 | -0.05(-0.52%) |
Apr 11, 2011 | 10.23 | 10.33 | 10.23 | 10.30 | 556,934 | +0.09(+0.92%) |
Apr 08, 2011 | 10.31 | 10.31 | 10.18 | 10.21 | 78,296 | -0.06(-0.56%) |
Apr 07, 2011 | 10.27 | 10.30 | 10.22 | 10.26 | 559,613 | +0.02(+0.24%) |
Apr 06, 2011 | 10.21 | 10.27 | 10.20 | 10.24 | 487,621 | +0.10(+0.94%) |
Apr 05, 2011 | 10.16 | 10.19 | 10.13 | 10.14 | 2,725,231 | -0.03(-0.34%) |
Apr 04, 2011 | 10.20 | 10.20 | 10.14 | 10.18 | 610,547 | +0.03(+0.25%) |
Apr 01, 2011 | 10.12 | 10.22 | 10.11 | 10.15 | 526,552 | +0.10(+1.04%) |
Mar 31, 2011 | 10.03 | 10.08 | 10.03 | 10.05 | 646,671 | -0.01(-0.08%) |
Mar 30, 2011 | 10.07 | 10.07 | 10.03 | 10.06 | 613,936 | +0.04(+0.44%) |
Mar 29, 2011 | 9.939 | 10.01 | 9.902 | 10.01 | 769,935 | +0.08(+0.77%) |
Mar 28, 2011 | 9.935 | 9.960 | 9.925 | 9.935 | 486,183 | +0.01(+0.13%) |
Mar 25, 2011 | 9.921 | 9.971 | 9.875 | 9.922 | 1,649,719 | +0.04(+0.41%) |
Mar 24, 2011 | 9.776 | 9.885 | 9.776 | 9.882 | 64,019 | +0.08(+0.78%) |
Mar 23, 2011 | 9.784 | 9.821 | 9.730 | 9.805 | 143,484 | -0.05(-0.52%) |
Mar 22, 2011 | 9.913 | 9.923 | 9.849 | 9.857 | 367,609 | -0.00(-0.02%) |
Mar 21, 2011 | 9.876 | 9.887 | 9.849 | 9.858 | 174,246 | +0.15(+1.60%) |
Mar 18, 2011 | 9.724 | 9.761 | 9.668 | 9.704 | 114,179 | +0.08(+0.81%) |
Mar 17, 2011 | 9.685 | 9.685 | 9.615 | 9.625 | 160,796 | +0.06(+0.67%) |
Mar 16, 2011 | 9.671 | 9.690 | 9.516 | 9.561 | 366,368 | -0.15(-1.53%) |
Mar 15, 2011 | 9.623 | 9.751 | 9.616 | 9.710 | 348,985 | -0.12(-1.26%) |
Mar 14, 2011 | 9.835 | 9.891 | 9.760 | 9.833 | 161,301 | -0.10(-0.99%) |
Mar 11, 2011 | 9.869 | 9.954 | 9.824 | 9.932 | 313,579 | +0.01(+0.08%) |
Mar 10, 2011 | 10.10 | 10.10 | 9.913 | 9.924 | 161,749 | -0.22(-2.16%) |
Mar 09, 2011 | 10.18 | 10.21 | 10.14 | 10.14 | 306,109 | -0.05(-0.46%) |
Mar 08, 2011 | 10.06 | 10.21 | 10.04 | 10.19 | 1,947,417 | +0.12(+1.23%) |
Mar 07, 2011 | 10.17 | 10.17 | 10.01 | 10.07 | 2,324,229 | -0.08(-0.76%) |
Mar 04, 2011 | 10.12 | 10.18 | 10.08 | 10.14 | 848,419 | -0.03(-0.34%) |
Mar 03, 2011 | 10.00 | 10.19 | 10.00 | 10.18 | 542,194 | +0.25(+2.52%) |
Mar 02, 2011 | 9.891 | 9.941 | 9.858 | 9.927 | 301,178 | +0.02(+0.22%) |
Mar 01, 2011 | 10.03 | 10.04 | 9.905 | 9.905 | 428,187 | -0.06(-0.60%) |
Feb 28, 2011 | 10.02 | 10.03 | 9.927 | 9.965 | 410,005 | +0.02(+0.22%) |
Feb 25, 2011 | 9.841 | 9.966 | 9.827 | 9.943 | 904,553 | +0.13(+1.35%) |
Feb 24, 2011 | 9.790 | 9.873 | 9.734 | 9.810 | 121,847 | +0.00(+0.02%) |
Feb 23, 2011 | 9.941 | 9.963 | 9.780 | 9.808 | 1,091,092 | -0.15(-1.55%) |
Feb 22, 2011 | 10.03 | 10.05 | 9.938 | 9.963 | 801,112 | -0.20(-1.94%) |
Feb 18, 2011 | 10.06 | 10.16 | 10.06 | 10.16 | 97,180 | +0.12(+1.15%) |
Feb 17, 2011 | 9.996 | 10.06 | 9.953 | 10.04 | 94,001 | +0.06(+0.58%) |
Feb 16, 2011 | 9.927 | 10.01 | 9.924 | 9.987 | 322,456 | +0.08(+0.77%) |
Feb 15, 2011 | 9.885 | 9.929 | 9.808 | 9.910 | 1,170,825 | -0.01(-0.09%) |
Feb 14, 2011 | 9.883 | 9.929 | 9.883 | 9.919 | 169,980 | +0.02(+0.22%) |
Feb 11, 2011 | 9.747 | 9.900 | 9.747 | 9.898 | 90,337 | +0.11(+1.12%) |
Feb 10, 2011 | 9.768 | 9.796 | 9.757 | 9.788 | 105,993 | +0.05(+0.48%) |
Feb 09, 2011 | 9.779 | 9.779 | 9.716 | 9.741 | 421,632 | -0.01(-0.08%) |
Feb 08, 2011 | 9.768 | 9.768 | 9.706 | 9.749 | 845,535 | +0.02(+0.24%) |
Feb 07, 2011 | 9.652 | 9.738 | 9.652 | 9.726 | 887,202 | +0.13(+1.37%) |
Feb 04, 2011 | 9.557 | 9.600 | 9.541 | 9.594 | 254,536 | +0.04(+0.41%) |
Feb 03, 2011 | 9.471 | 9.561 | 9.457 | 9.555 | 223,760 | +0.07(+0.78%) |
Feb 02, 2011 | 9.483 | 9.499 | 9.477 | 9.482 | 80,519 | -0.06(-0.64%) |
Feb 01, 2011 | 9.457 | 9.561 | 9.457 | 9.543 | 260,349 | +0.12(+1.24%) |
Jan 31, 2011 | 9.418 | 9.453 | 9.369 | 9.425 | 249,829 | +0.03(+0.27%) |
Jan 28, 2011 | 9.560 | 9.563 | 9.377 | 9.400 | 142,671 | -0.16(-1.67%) |
Jan 27, 2011 | 9.536 | 9.607 | 9.536 | 9.560 | 353,443 | +0.04(+0.44%) |
Jan 26, 2011 | 9.555 | 9.555 | 9.475 | 9.518 | 275,884 | +0.03(+0.31%) |
Jan 25, 2011 | 9.411 | 9.488 | 9.411 | 9.488 | 529,723 | +0.04(+0.46%) |
Jan 24, 2011 | 9.452 | 9.486 | 9.439 | 9.444 | 338,771 | -0.01(-0.12%) |
Jan 21, 2011 | 9.457 | 9.540 | 9.452 | 9.455 | 106,684 | +0.08(+0.80%) |
Jan 20, 2011 | 9.380 | 9.383 | 9.328 | 9.380 | 90,228 | -0.02(-0.19%) |
Jan 19, 2011 | 9.494 | 9.505 | 9.375 | 9.398 | 238,163 | -0.08(-0.83%) |
Jan 18, 2011 | 9.411 | 9.480 | 9.411 | 9.477 | 668,129 | +0.04(+0.43%) |
Jan 14, 2011 | 9.396 | 9.444 | 9.394 | 9.437 | 164,275 | +0.02(+0.25%) |
Jan 13, 2011 | 9.396 | 9.414 | 9.388 | 9.413 | 425,290 | +0.02(+0.18%) |
Jan 12, 2011 | 9.386 | 9.424 | 9.357 | 9.396 | 481,782 | +0.05(+0.55%) |
Jan 11, 2011 | 9.274 | 9.360 | 9.274 | 9.344 | 1,237,096 | +0.12(+1.32%) |
Jan 10, 2011 | 9.136 | 9.230 | 9.125 | 9.222 | 386,597 | +0.05(+0.60%) |
Jan 07, 2011 | 9.211 | 9.213 | 9.120 | 9.167 | 507,659 | -0.04(-0.42%) |
Jan 06, 2011 | 9.275 | 9.275 | 9.183 | 9.206 | 551,724 | -0.06(-0.69%) |
Jan 05, 2011 | 9.244 | 9.277 | 9.217 | 9.271 | 703,273 | +0.00(+0.03%) |
Jan 04, 2011 | 9.361 | 9.361 | 9.245 | 9.267 | 725,024 | -0.07(-0.77%) |
Jan 03, 2011 | 9.296 | 9.363 | 9.245 | 9.339 | 351,371 | +0.13(+1.39%) |
Dec 31, 2010 | 9.260 | 9.269 | 9.203 | 9.211 | 186,909 | -0.08(-0.82%) |
Dec 30, 2010 | 9.316 | 9.316 | 9.275 | 9.288 | 147,404 | +0.00(+0.03%) |
Dec 29, 2010 | 9.313 | 9.316 | 9.277 | 9.285 | 563,191 | -0.01(-0.07%) |
Dec 28, 2010 | 9.306 | 9.306 | 9.256 | 9.291 | 789,811 | -0.00(-0.02%) |
Dec 27, 2010 | 9.266 | 9.313 | 9.231 | 9.292 | 184,914 | +0.01(+0.08%) |
Dec 23, 2010 | 9.297 | 9.313 | 9.272 | 9.285 | 143,202 | -0.03(-0.31%) |
Dec 22, 2010 | 9.341 | 9.341 | 9.280 | 9.313 | 111,595 | +0.02(+0.18%) |
Dec 21, 2010 | 9.353 | 9.353 | 9.289 | 9.297 | 452,107 | -0.04(-0.40%) |
Dec 20, 2010 | 9.353 | 9.382 | 9.305 | 9.334 | 315,677 | +0.02(+0.20%) |
Dec 17, 2010 | 9.203 | 9.325 | 9.198 | 9.315 | 101,420 | +0.11(+1.17%) |
Dec 16, 2010 | 9.107 | 9.207 | 9.079 | 9.207 | 230,574 | +0.10(+1.12%) |
Dec 15, 2010 | 9.117 | 9.166 | 9.087 | 9.106 | 317,872 | +0.00(+0.03%) |
Dec 14, 2010 | 9.017 | 9.132 | 9.017 | 9.103 | 257,061 | +0.10(+1.11%) |
Dec 13, 2010 | 9.051 | 9.051 | 8.993 | 9.003 | 142,874 | -0.01(-0.09%) |
Dec 10, 2010 | 8.886 | 9.014 | 8.886 | 9.011 | 2,295,958 | +0.18(+2.09%) |
Dec 09, 2010 | 8.828 | 8.829 | 8.795 | 8.826 | 66,525 | +0.06(+0.69%) |
Dec 08, 2010 | 8.753 | 8.779 | 8.720 | 8.765 | 62,526 | +0.02(+0.27%) |
Dec 07, 2010 | 8.831 | 8.831 | 8.742 | 8.742 | 292,896 | -0.01(-0.12%) |
Dec 06, 2010 | 8.768 | 8.771 | 8.745 | 8.753 | 235,962 | -0.03(-0.39%) |
Dec 03, 2010 | 8.670 | 8.790 | 8.670 | 8.787 | 153,669 | +0.07(+0.82%) |
Dec 02, 2010 | 8.645 | 8.725 | 8.645 | 8.715 | 111,383 | +0.06(+0.68%) |
Dec 01, 2010 | 8.564 | 8.667 | 8.564 | 8.657 | 213,476 | +0.19(+2.24%) |
Nov 30, 2010 | 8.459 | 8.504 | 8.420 | 8.467 | 370,985 | -0.07(-0.82%) |
Nov 29, 2010 | 8.509 | 8.553 | 8.432 | 8.537 | 81,103 | -0.03(-0.36%) |
Nov 26, 2010 | 8.595 | 8.613 | 8.559 | 8.568 | 29,257 | -0.06(-0.71%) |
Nov 24, 2010 | 8.557 | 8.629 | 8.629 | 8.629 | 106,642 | +0.13(+1.53%) |
Nov 23, 2010 | 8.493 | 8.509 | 8.457 | 8.500 | 126,684 | -0.10(-1.13%) |
Nov 22, 2010 | 8.551 | 8.611 | 8.510 | 8.596 | 249,727 | -0.00(-0.02%) |
Nov 19, 2010 | 8.581 | 8.613 | 8.570 | 8.598 | 124,751 | +0.00(+0.04%) |
Nov 18, 2010 | 8.575 | 8.625 | 8.550 | 8.595 | 156,395 | +0.09(+1.10%) |
Nov 17, 2010 | 8.475 | 8.531 | 8.470 | 8.501 | 84,904 | +0.03(+0.30%) |
Nov 16, 2010 | 8.559 | 8.573 | 8.446 | 8.476 | 434,791 | -0.15(-1.70%) |
Nov 15, 2010 | 8.662 | 8.667 | 8.623 | 8.623 | 58,008 | -0.05(-0.52%) |
Nov 12, 2010 | 8.736 | 8.743 | 8.640 | 8.668 | 112,177 | -0.11(-1.30%) |
Nov 11, 2010 | 8.715 | 8.796 | 8.692 | 8.782 | 63,671 | -0.01(-0.07%) |
Nov 10, 2010 | 8.736 | 8.789 | 8.662 | 8.789 | 99,244 | +0.06(+0.66%) |
Nov 09, 2010 | 8.731 | 8.789 | 8.701 | 8.731 | 325,359 | +0.02(+0.22%) |
Nov 08, 2010 | 8.725 | 8.740 | 8.684 | 8.712 | 324,898 | -0.05(-0.57%) |
Nov 05, 2010 | 8.711 | 8.764 | 8.675 | 8.762 | 245,292 | +0.09(+1.08%) |
Nov 04, 2010 | 8.592 | 8.670 | 8.592 | 8.668 | 333,998 | +0.14(+1.59%) |
Nov 03, 2010 | 8.509 | 8.539 | 8.475 | 8.532 | 214,538 | +0.03(+0.39%) |
Nov 02, 2010 | 8.492 | 8.515 | 8.471 | 8.500 | 519,426 | +0.07(+0.78%) |
Nov 01, 2010 | 8.496 | 8.537 | 8.390 | 8.434 | 904,580 | -0.03(-0.39%) |
Oct 29, 2010 | 8.560 | 8.560 | 8.459 | 8.467 | 211,908 | -0.12(-1.40%) |
Oct 28, 2010 | 8.612 | 8.692 | 8.553 | 8.587 | 340,960 | -0.00(-0.00%) |
Oct 27, 2010 | 8.526 | 8.598 | 8.496 | 8.587 | 1,264,143 | +0.02(+0.26%) |
Oct 25, 2010 | 8.543 | 8.636 | 8.543 | 8.565 | 169,776 | +0.06(+0.72%) |
Oct 22, 2010 | 8.478 | 8.517 | 8.478 | 8.504 | 521,577 | +0.04(+0.42%) |
Oct 21, 2010 | 8.431 | 8.526 | 8.415 | 8.468 | 796,018 | +0.06(+0.67%) |
Oct 20, 2010 | 8.375 | 8.464 | 8.375 | 8.412 | 154,149 | +0.05(+0.56%) |
Oct 19, 2010 | 8.485 | 8.485 | 8.326 | 8.365 | 1,071,822 | -0.17(-1.94%) |
Oct 18, 2010 | 8.442 | 8.548 | 8.442 | 8.531 | 304,523 | +0.09(+1.02%) |
Oct 15, 2010 | 8.481 | 8.503 | 8.404 | 8.445 | 283,828 | +0.03(+0.32%) |
Oct 14, 2010 | 8.485 | 8.485 | 8.373 | 8.418 | 315,165 | -0.04(-0.48%) |
Oct 13, 2010 | 8.465 | 8.485 | 8.421 | 8.459 | 731,578 | +0.03(+0.35%) |
Oct 12, 2010 | 8.415 | 8.446 | 8.346 | 8.429 | 755,210 | -0.01(-0.09%) |
Oct 11, 2010 | 8.448 | 8.456 | 8.425 | 8.437 | 1,237,298 | -0.01(-0.09%) |
Oct 08, 2010 | 8.445 | 8.467 | 8.428 | 8.445 | 189,696 | +0.01(+0.11%) |
Oct 07, 2010 | 8.528 | 8.528 | 8.406 | 8.435 | 428,808 | -0.07(-0.84%) |
Oct 06, 2010 | 8.509 | 8.534 | 8.479 | 8.507 | 242,112 | -0.02(-0.22%) |
Oct 05, 2010 | 8.403 | 8.534 | 8.403 | 8.526 | 337,050 | +0.20(+2.40%) |
Oct 04, 2010 | 8.403 | 8.447 | 8.301 | 8.326 | 554,334 | -0.11(-1.32%) |
Oct 01, 2010 | 8.437 | 8.476 | 8.385 | 8.437 | 635,891 | +0.02(+0.20%) |
Sep 30, 2010 | 8.460 | 8.493 | 8.384 | 8.420 | 2,445,890 | +0.00(+0.02%) |
Sep 29, 2010 | 8.393 | 8.451 | 8.364 | 8.418 | 445,151 | -0.01(-0.15%) |
Sep 28, 2010 | 8.318 | 8.437 | 8.253 | 8.431 | 323,638 | +0.13(+1.52%) |
Sep 27, 2010 | 8.385 | 8.385 | 8.281 | 8.304 | 626,600 | -0.07(-0.86%) |
Sep 24, 2010 | 8.278 | 8.376 | 8.276 | 8.376 | 1,515,118 | +0.19(+2.31%) |
Sep 23, 2010 | 8.204 | 8.282 | 8.173 | 8.187 | 412,701 | -0.07(-0.89%) |
Sep 22, 2010 | 8.273 | 8.325 | 8.224 | 8.260 | 329,531 | -0.02(-0.28%) |
Sep 21, 2010 | 8.303 | 8.337 | 8.275 | 8.284 | 553,547 | -0.03(-0.41%) |
Sep 20, 2010 | 8.204 | 8.326 | 8.192 | 8.318 | 2,086,238 | +0.12(+1.51%) |
Sep 17, 2010 | 8.195 | 8.253 | 8.167 | 8.195 | 438,343 | -0.01(-0.10%) |
Sep 15, 2010 | 8.071 | 8.215 | 8.065 | 8.203 | 317,673 | +0.10(+1.25%) |
Sep 14, 2010 | 8.012 | 8.135 | 7.984 | 8.101 | 237,492 | +0.06(+0.78%) |
Sep 13, 2010 | 8.009 | 8.074 | 8.009 | 8.039 | 243,514 | +0.08(+1.02%) |
Sep 10, 2010 | 7.898 | 7.973 | 7.875 | 7.957 | 163,837 | +0.07(+0.89%) |
Sep 09, 2010 | 7.870 | 7.911 | 7.859 | 7.887 | 699,653 | +0.09(+1.14%) |
Sep 08, 2010 | 7.820 | 7.851 | 7.792 | 7.798 | 443,571 | -0.01(-0.08%) |
Sep 07, 2010 | 7.871 | 7.871 | 7.804 | 7.804 | 128,744 | -0.10(-1.27%) |
Sep 03, 2010 | 7.854 | 7.906 | 7.839 | 7.904 | 285,127 | +0.12(+1.53%) |
Sep 02, 2010 | 7.687 | 7.785 | 7.676 | 7.785 | 335,066 | +0.10(+1.32%) |
Sep 01, 2010 | 7.581 | 7.702 | 7.581 | 7.684 | 359,524 | +0.20(+2.69%) |
Aug 31, 2010 | 7.482 | 7.551 | 7.460 | 7.482 | 4,479 | -0.08(-1.05%) |
Aug 30, 2010 | 7.656 | 7.660 | 7.562 | 7.562 | 662,134 | -0.13(-1.69%) |
Aug 27, 2010 | 7.692 | 7.693 | 7.507 | 7.692 | 1,503,529 | +0.10(+1.25%) |
Aug 26, 2010 | 7.631 | 7.656 | 7.543 | 7.596 | 2,753,485 | -0.02(-0.33%) |
Aug 25, 2010 | 7.470 | 7.648 | 7.453 | 7.621 | 3,421,175 | +0.08(+1.04%) |
Aug 24, 2010 | 7.713 | 7.713 | 7.524 | 7.543 | 1,313,301 | -0.35(-4.38%) |
Aug 23, 2010 | 7.953 | 8.026 | 7.882 | 7.889 | 1,222,049 | -0.05(-0.64%) |
Aug 20, 2010 | 7.981 | 7.981 | 7.843 | 7.939 | 348,345 | -0.07(-0.91%) |
Aug 19, 2010 | 8.156 | 8.162 | 7.989 | 8.012 | 623,983 | -0.19(-2.32%) |
Aug 18, 2010 | 8.154 | 8.264 | 8.121 | 8.203 | 286,081 | +0.03(+0.40%) |
Aug 17, 2010 | 8.060 | 8.192 | 8.032 | 8.170 | 426,152 | +0.17(+2.17%) |
Aug 16, 2010 | 7.985 | 8.034 | 7.939 | 7.996 | 385,415 | -0.04(-0.45%) |
Aug 13, 2010 | 8.032 | 8.087 | 8.032 | 8.032 | 338,228 | -0.06(-0.70%) |
Aug 12, 2010 | 7.989 | 8.128 | 7.985 | 8.089 | 1,236,249 | -0.04(-0.44%) |
Aug 11, 2010 | 8.196 | 8.225 | 8.121 | 8.124 | 410,941 | -0.21(-2.53%) |
Aug 10, 2010 | 8.296 | 8.384 | 8.259 | 8.335 | 409,860 | -0.05(-0.61%) |
Aug 09, 2010 | 8.393 | 8.400 | 8.320 | 8.387 | 498,450 | +0.02(+0.28%) |
Aug 06, 2010 | 8.364 | 8.365 | 8.242 | 8.364 | 210,878 | -0.03(-0.37%) |
Aug 05, 2010 | 8.382 | 8.418 | 8.356 | 8.395 | 66,884 | -0.03(-0.41%) |
Aug 04, 2010 | 8.342 | 8.439 | 8.328 | 8.429 | 254,552 | +0.11(+1.28%) |
Aug 03, 2010 | 8.322 | 8.376 | 8.270 | 8.323 | 144,390 | +0.03(+0.32%) |