Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 9.210 | 9.226 | 9.183 | 9.212 | 1,330,488 | +0.00(+0.03%) |
Mar 30, 2011 | 9.231 | 9.238 | 9.181 | 9.209 | 870,171 | +0.04(+0.42%) |
Mar 29, 2011 | 9.092 | 9.170 | 9.057 | 9.170 | 148,330 | +0.05(+0.60%) |
Mar 28, 2011 | 9.184 | 9.193 | 9.112 | 9.116 | 142,528 | -0.03(-0.27%) |
Mar 25, 2011 | 9.178 | 9.204 | 9.129 | 9.141 | 259,017 | -0.03(-0.31%) |
Mar 24, 2011 | 9.060 | 9.172 | 9.034 | 9.169 | 341,226 | +0.14(+1.60%) |
Mar 23, 2011 | 8.972 | 9.046 | 8.898 | 9.025 | 109,253 | +0.04(+0.48%) |
Mar 22, 2011 | 9.016 | 9.016 | 8.961 | 8.982 | 221,415 | -0.03(-0.28%) |
Mar 21, 2011 | 9.016 | 9.029 | 8.989 | 9.007 | 195,654 | +0.18(+2.03%) |
Mar 18, 2011 | 8.888 | 8.911 | 8.810 | 8.828 | 303,671 | +0.05(+0.57%) |
Mar 17, 2011 | 8.850 | 8.860 | 8.761 | 8.777 | 613,368 | +0.12(+1.41%) |
Mar 16, 2011 | 8.839 | 8.889 | 8.592 | 8.655 | 354,792 | -0.25(-2.84%) |
Mar 15, 2011 | 8.850 | 8.937 | 8.847 | 8.908 | 1,440,632 | -0.15(-1.69%) |
Mar 14, 2011 | 9.039 | 9.109 | 8.994 | 9.062 | 872,753 | -0.09(-0.99%) |
Mar 11, 2011 | 9.048 | 9.170 | 9.041 | 9.152 | 1,127,511 | +0.04(+0.43%) |
Mar 10, 2011 | 9.190 | 9.216 | 9.092 | 9.113 | 660,407 | -0.20(-2.16%) |
Mar 09, 2011 | 9.374 | 9.374 | 9.301 | 9.315 | 345,424 | -0.06(-0.66%) |
Mar 08, 2011 | 9.371 | 9.434 | 9.274 | 9.377 | 789,437 | +0.03(+0.31%) |
Mar 07, 2011 | 9.509 | 9.537 | 9.275 | 9.347 | 195,660 | -0.13(-1.37%) |
Mar 04, 2011 | 9.547 | 9.547 | 9.426 | 9.477 | 212,991 | -0.07(-0.72%) |
Mar 03, 2011 | 9.508 | 9.559 | 9.475 | 9.546 | 4,229,117 | +0.14(+1.52%) |
Mar 02, 2011 | 9.354 | 9.461 | 9.344 | 9.403 | 292,665 | +0.04(+0.46%) |
Mar 01, 2011 | 9.531 | 9.550 | 9.334 | 9.360 | 684,524 | -0.14(-1.50%) |
Feb 28, 2011 | 9.503 | 9.543 | 9.450 | 9.503 | 275,349 | +0.04(+0.40%) |
Feb 25, 2011 | 9.428 | 9.493 | 9.409 | 9.465 | 496,241 | +0.11(+1.23%) |
Feb 24, 2011 | 9.321 | 9.382 | 9.263 | 9.350 | 1,613,256 | +0.03(+0.27%) |
Feb 23, 2011 | 9.418 | 9.425 | 9.257 | 9.325 | 1,025,635 | -0.11(-1.15%) |
Feb 22, 2011 | 9.549 | 9.593 | 9.421 | 9.434 | 692,805 | -0.29(-3.00%) |
Feb 18, 2011 | 9.731 | 9.752 | 9.700 | 9.725 | 287,360 | +0.01(+0.15%) |
Feb 17, 2011 | 9.686 | 9.739 | 9.674 | 9.711 | 237,631 | +0.03(+0.33%) |
Feb 16, 2011 | 9.662 | 9.699 | 9.634 | 9.678 | 407,388 | +0.07(+0.77%) |
Feb 15, 2011 | 9.621 | 9.637 | 9.568 | 9.605 | 164,886 | -0.05(-0.50%) |
Feb 14, 2011 | 9.658 | 9.665 | 9.635 | 9.653 | 313,624 | +0.01(+0.08%) |
Feb 11, 2011 | 9.580 | 9.649 | 9.506 | 9.646 | 361,049 | +0.02(+0.23%) |
Feb 10, 2011 | 9.619 | 9.639 | 9.544 | 9.624 | 459,345 | -0.06(-0.61%) |
Feb 09, 2011 | 9.718 | 9.718 | 9.653 | 9.683 | 256,021 | -0.05(-0.48%) |
Feb 08, 2011 | 9.715 | 9.733 | 9.672 | 9.730 | 459,868 | +0.02(+0.21%) |
Feb 07, 2011 | 9.700 | 9.740 | 9.677 | 9.709 | 332,591 | +0.06(+0.61%) |
Feb 04, 2011 | 9.606 | 9.667 | 9.581 | 9.650 | 1,029,208 | +0.04(+0.40%) |
Feb 03, 2011 | 9.587 | 9.624 | 9.502 | 9.612 | 253,358 | +0.02(+0.23%) |
Feb 02, 2011 | 9.563 | 9.622 | 9.559 | 9.590 | 527,117 | +0.03(+0.32%) |
Feb 01, 2011 | 9.456 | 9.570 | 9.456 | 9.559 | 315,532 | +0.16(+1.75%) |
Jan 31, 2011 | 9.360 | 9.394 | 9.312 | 9.394 | 388,427 | +0.07(+0.73%) |
Jan 28, 2011 | 9.558 | 9.572 | 9.307 | 9.326 | 719,599 | -0.22(-2.27%) |
Jan 27, 2011 | 9.518 | 9.569 | 9.509 | 9.543 | 1,000,064 | +0.04(+0.45%) |
Jan 26, 2011 | 9.458 | 9.519 | 9.446 | 9.500 | 383,869 | +0.08(+0.80%) |
Jan 25, 2011 | 9.377 | 9.432 | 9.350 | 9.425 | 214,805 | +0.03(+0.27%) |
Jan 24, 2011 | 9.262 | 9.400 | 9.262 | 9.400 | 421,770 | +0.13(+1.37%) |
Jan 21, 2011 | 9.371 | 9.376 | 9.264 | 9.274 | 247,461 | -0.03(-0.33%) |
Jan 20, 2011 | 9.338 | 9.338 | 9.231 | 9.304 | 368,373 | -0.08(-0.89%) |
Jan 19, 2011 | 9.481 | 9.481 | 9.354 | 9.388 | 480,256 | -0.06(-0.64%) |
Jan 18, 2011 | 9.382 | 9.465 | 9.381 | 9.449 | 582,526 | +0.04(+0.43%) |
Jan 14, 2011 | 9.325 | 9.413 | 9.313 | 9.408 | 376,437 | +0.09(+1.01%) |
Jan 13, 2011 | 9.307 | 9.343 | 9.290 | 9.314 | 373,271 | +0.00(+0.03%) |
Jan 12, 2011 | 9.301 | 9.324 | 9.259 | 9.311 | 170,015 | +0.08(+0.82%) |
Jan 11, 2011 | 9.247 | 9.250 | 9.193 | 9.235 | 958,997 | +0.04(+0.43%) |
Jan 10, 2011 | 9.156 | 9.207 | 9.129 | 9.195 | 966,497 | +0.01(+0.10%) |
Jan 07, 2011 | 9.237 | 9.237 | 9.120 | 9.187 | 2,644,448 | -0.05(-0.53%) |
Jan 06, 2011 | 9.179 | 9.235 | 9.170 | 9.235 | 225,586 | +0.06(+0.67%) |
Jan 05, 2011 | 9.084 | 9.176 | 9.084 | 9.173 | 372,524 | +0.03(+0.35%) |
Jan 04, 2011 | 9.198 | 9.198 | 9.078 | 9.141 | 1,216,282 | -0.00(-0.03%) |
Jan 03, 2011 | 9.123 | 9.188 | 9.123 | 9.144 | 195,592 | +0.10(+1.15%) |
Dec 31, 2010 | 9.056 | 9.056 | 9.006 | 9.040 | 185,096 | -0.01(-0.11%) |
Dec 30, 2010 | 9.078 | 9.078 | 9.025 | 9.050 | 1,310,814 | +0.00(+0.02%) |
Dec 29, 2010 | 9.072 | 9.091 | 9.048 | 9.048 | 580,338 | +0.02(+0.23%) |
Dec 28, 2010 | 9.048 | 9.048 | 9.004 | 9.028 | 257,998 | +0.00(+0.02%) |
Dec 27, 2010 | 8.941 | 9.031 | 8.941 | 9.026 | 112,208 | +0.04(+0.43%) |
Dec 23, 2010 | 8.998 | 9.009 | 8.982 | 8.988 | 175,952 | -0.02(-0.23%) |
Dec 22, 2010 | 9.010 | 9.028 | 8.994 | 9.009 | 743,485 | -0.01(-0.10%) |
Dec 21, 2010 | 8.997 | 9.023 | 8.994 | 9.017 | 245,138 | +0.08(+0.92%) |
Dec 20, 2010 | 8.989 | 8.989 | 8.904 | 8.935 | 215,701 | -0.02(-0.21%) |
Dec 17, 2010 | 8.923 | 8.970 | 8.923 | 8.954 | 356,744 | +0.04(+0.41%) |
Dec 16, 2010 | 8.892 | 8.961 | 8.888 | 8.917 | 358,708 | +0.02(+0.21%) |
Dec 15, 2010 | 8.913 | 8.961 | 8.873 | 8.898 | 296,866 | -0.06(-0.62%) |
Dec 14, 2010 | 8.935 | 8.980 | 8.935 | 8.954 | 95,407 | +0.02(+0.21%) |
Dec 13, 2010 | 8.972 | 9.008 | 8.935 | 8.935 | 103,167 | -0.01(-0.15%) |
Dec 10, 2010 | 8.910 | 8.958 | 8.905 | 8.948 | 153,192 | +0.05(+0.51%) |
Dec 09, 2010 | 8.932 | 8.932 | 8.888 | 8.903 | 123,274 | -0.01(-0.07%) |
Dec 08, 2010 | 8.864 | 8.908 | 8.817 | 8.908 | 296,730 | +0.06(+0.70%) |
Dec 07, 2010 | 8.957 | 8.960 | 8.844 | 8.847 | 115,051 | +0.01(+0.08%) |
Dec 06, 2010 | 8.851 | 8.863 | 8.823 | 8.839 | 954,664 | -0.01(-0.13%) |
Dec 03, 2010 | 8.768 | 8.866 | 8.768 | 8.851 | 223,100 | +0.07(+0.75%) |
Dec 02, 2010 | 8.684 | 8.804 | 8.684 | 8.785 | 124,624 | +0.12(+1.34%) |
Dec 01, 2010 | 8.628 | 8.696 | 8.564 | 8.669 | 174,533 | +0.20(+2.34%) |
Nov 30, 2010 | 8.461 | 8.521 | 8.461 | 8.471 | 135,356 | -0.10(-1.13%) |
Nov 29, 2010 | 8.578 | 8.592 | 8.482 | 8.568 | 194,988 | -0.06(-0.71%) |
Nov 26, 2010 | 8.581 | 8.653 | 8.581 | 8.630 | 805,645 | -0.05(-0.56%) |
Nov 24, 2010 | 8.595 | 8.678 | 8.678 | 8.678 | 288,112 | +0.16(+1.82%) |
Nov 23, 2010 | 8.570 | 8.590 | 8.477 | 8.523 | 246,609 | -0.15(-1.71%) |
Nov 22, 2010 | 8.608 | 8.671 | 8.576 | 8.671 | 273,950 | +0.05(+0.56%) |
Nov 19, 2010 | 8.562 | 8.634 | 8.562 | 8.622 | 327,514 | +0.03(+0.38%) |
Nov 18, 2010 | 8.555 | 8.628 | 8.555 | 8.590 | 184,522 | +0.16(+1.86%) |
Nov 17, 2010 | 8.424 | 8.486 | 8.412 | 8.433 | 98,653 | -0.01(-0.07%) |
Nov 16, 2010 | 8.537 | 8.540 | 8.402 | 8.439 | 1,139,330 | -0.23(-2.64%) |
Nov 15, 2010 | 8.668 | 8.668 | 8.587 | 8.668 | 783,369 | +0.07(+0.77%) |
Nov 12, 2010 | 8.643 | 8.710 | 8.552 | 8.602 | 238,659 | -0.13(-1.44%) |
Nov 11, 2010 | 8.718 | 8.743 | 8.617 | 8.727 | 390,331 | -0.14(-1.53%) |
Nov 10, 2010 | 8.829 | 8.873 | 8.777 | 8.863 | 294,050 | +0.04(+0.40%) |
Nov 09, 2010 | 8.886 | 8.933 | 8.797 | 8.828 | 466,382 | -0.04(-0.43%) |
Nov 08, 2010 | 8.818 | 8.878 | 8.818 | 8.866 | 304,366 | -0.00(-0.03%) |
Nov 05, 2010 | 8.837 | 8.870 | 8.820 | 8.869 | 293,185 | +0.02(+0.25%) |
Nov 04, 2010 | 8.837 | 8.864 | 8.793 | 8.847 | 352,374 | +0.14(+1.60%) |
Nov 03, 2010 | 8.688 | 8.710 | 8.608 | 8.708 | 197,613 | +0.03(+0.37%) |
Nov 02, 2010 | 8.650 | 8.690 | 8.646 | 8.675 | 300,098 | +0.08(+0.90%) |
Nov 01, 2010 | 8.642 | 8.665 | 8.552 | 8.598 | 122,919 | +0.00(+0.03%) |
Oct 29, 2010 | 8.614 | 8.634 | 8.590 | 8.595 | 354,637 | -0.02(-0.20%) |
Oct 28, 2010 | 8.652 | 8.656 | 8.555 | 8.612 | 442,300 | +0.03(+0.39%) |
Oct 27, 2010 | 8.529 | 8.590 | 8.505 | 8.578 | 199,324 | +0.00(+0.05%) |
Oct 25, 2010 | 8.600 | 8.636 | 8.574 | 8.574 | 160,010 | +0.02(+0.26%) |
Oct 22, 2010 | 8.518 | 8.558 | 8.510 | 8.552 | 229,147 | +0.07(+0.86%) |
Oct 21, 2010 | 8.524 | 8.558 | 8.435 | 8.479 | 268,087 | +0.00(+0.00%) |
Oct 20, 2010 | 8.439 | 8.527 | 8.424 | 8.479 | 162,104 | +0.09(+1.05%) |
Oct 19, 2010 | 8.395 | 8.464 | 8.336 | 8.390 | 284,519 | -0.17(-1.94%) |
Oct 18, 2010 | 8.510 | 8.556 | 8.496 | 8.556 | 165,547 | +0.04(+0.50%) |
Oct 15, 2010 | 8.467 | 8.514 | 8.429 | 8.514 | 221,061 | +0.13(+1.52%) |
Oct 14, 2010 | 8.408 | 8.419 | 8.345 | 8.386 | 168,560 | -0.01(-0.16%) |
Oct 13, 2010 | 8.358 | 8.429 | 8.357 | 8.400 | 448,245 | +0.09(+1.02%) |
Oct 12, 2010 | 8.238 | 8.329 | 8.191 | 8.314 | 318,692 | +0.04(+0.53%) |
Oct 11, 2010 | 8.257 | 8.290 | 8.251 | 8.270 | 838,413 | +0.02(+0.25%) |
Oct 08, 2010 | 8.250 | 8.272 | 8.171 | 8.250 | 357,378 | +0.03(+0.37%) |
Oct 07, 2010 | 8.259 | 8.259 | 8.166 | 8.219 | 562,233 | +0.02(+0.20%) |
Oct 06, 2010 | 8.213 | 8.263 | 8.153 | 8.203 | 474,830 | -0.03(-0.41%) |
Oct 05, 2010 | 8.166 | 8.256 | 8.159 | 8.237 | 225,295 | +0.19(+2.31%) |
Oct 04, 2010 | 8.152 | 8.152 | 8.015 | 8.050 | 492,769 | -0.11(-1.40%) |
Oct 01, 2010 | 8.165 | 8.218 | 8.128 | 8.165 | 317,089 | +0.02(+0.20%) |
Sep 30, 2010 | 8.199 | 8.246 | 8.093 | 8.149 | 268,584 | -0.03(-0.37%) |
Sep 29, 2010 | 8.141 | 8.210 | 8.141 | 8.179 | 246,309 | +0.01(+0.18%) |
Sep 28, 2010 | 8.174 | 8.174 | 8.045 | 8.165 | 628,022 | +0.01(+0.13%) |
Sep 27, 2010 | 8.174 | 8.210 | 8.131 | 8.155 | 453,454 | -0.01(-0.09%) |
Sep 24, 2010 | 8.103 | 8.171 | 8.086 | 8.162 | 125,074 | +0.17(+2.13%) |
Sep 23, 2010 | 7.964 | 8.071 | 7.954 | 7.992 | 350,785 | -0.03(-0.42%) |
Sep 22, 2010 | 8.039 | 8.060 | 7.976 | 8.026 | 218,518 | -0.03(-0.33%) |
Sep 21, 2010 | 8.089 | 8.124 | 8.034 | 8.052 | 227,136 | -0.01(-0.18%) |
Sep 20, 2010 | 7.993 | 8.085 | 7.974 | 8.067 | 211,584 | +0.12(+1.51%) |
Sep 17, 2010 | 7.946 | 7.996 | 7.940 | 7.946 | 190,897 | +0.05(+0.61%) |
Sep 15, 2010 | 7.842 | 7.913 | 7.830 | 7.898 | 157,910 | +0.03(+0.35%) |
Sep 14, 2010 | 7.817 | 7.920 | 7.800 | 7.870 | 574,567 | +0.03(+0.43%) |
Sep 13, 2010 | 7.753 | 7.851 | 7.734 | 7.836 | 441,973 | +0.17(+2.18%) |
Sep 10, 2010 | 7.652 | 7.678 | 7.625 | 7.669 | 133,835 | +0.02(+0.21%) |
Sep 09, 2010 | 7.731 | 7.731 | 7.632 | 7.653 | 266,546 | +0.03(+0.44%) |
Sep 08, 2010 | 7.597 | 7.660 | 7.597 | 7.619 | 384,849 | +0.03(+0.37%) |
Sep 07, 2010 | 7.644 | 7.674 | 7.591 | 7.591 | 278,505 | -0.07(-0.92%) |
Sep 03, 2010 | 7.638 | 7.675 | 7.605 | 7.662 | 218,436 | +0.12(+1.63%) |
Sep 02, 2010 | 7.483 | 7.545 | 7.483 | 7.539 | 330,371 | +0.05(+0.63%) |
Sep 01, 2010 | 7.376 | 7.517 | 7.376 | 7.492 | 169,133 | +0.20(+2.80%) |
Aug 31, 2010 | 7.324 | 7.360 | 7.265 | 7.288 | 284,212 | -0.06(-0.80%) |
Aug 30, 2010 | 7.411 | 7.459 | 7.346 | 7.346 | 302,457 | -0.09(-1.18%) |
Aug 27, 2010 | 7.434 | 7.451 | 7.286 | 7.434 | 268,591 | +0.09(+1.18%) |
Aug 26, 2010 | 7.465 | 7.465 | 7.344 | 7.348 | 235,775 | -0.07(-0.89%) |
Aug 25, 2010 | 7.349 | 7.439 | 7.329 | 7.414 | 1,124,562 | +0.02(+0.34%) |
Aug 24, 2010 | 7.442 | 7.461 | 7.380 | 7.389 | 287,621 | -0.12(-1.66%) |
Aug 23, 2010 | 7.618 | 7.632 | 7.514 | 7.514 | 181,808 | -0.08(-1.00%) |
Aug 20, 2010 | 7.583 | 7.609 | 7.545 | 7.590 | 144,226 | -0.02(-0.23%) |
Aug 19, 2010 | 7.656 | 7.703 | 7.578 | 7.608 | 206,715 | -0.08(-0.99%) |
Aug 18, 2010 | 7.628 | 7.718 | 7.628 | 7.684 | 112,173 | +0.04(+0.54%) |
Aug 17, 2010 | 7.630 | 7.706 | 7.621 | 7.643 | 251,123 | +0.07(+0.99%) |
Aug 16, 2010 | 7.525 | 7.597 | 7.525 | 7.568 | 202,338 | +0.03(+0.35%) |
Aug 13, 2010 | 7.542 | 7.602 | 7.542 | 7.542 | 170,797 | -0.04(-0.54%) |
Aug 12, 2010 | 7.555 | 7.600 | 7.508 | 7.583 | 529,273 | -0.10(-1.30%) |
Aug 11, 2010 | 7.760 | 7.760 | 7.657 | 7.682 | 319,776 | -0.23(-2.93%) |
Aug 10, 2010 | 7.929 | 7.958 | 7.872 | 7.914 | 216,275 | -0.09(-1.17%) |
Aug 09, 2010 | 8.004 | 8.037 | 7.974 | 8.008 | 129,915 | +0.01(+0.15%) |
Aug 06, 2010 | 7.996 | 7.997 | 7.896 | 7.996 | 232,993 | -0.01(-0.11%) |
Aug 05, 2010 | 7.986 | 8.014 | 7.954 | 8.005 | 372,829 | -0.02(-0.26%) |
Aug 04, 2010 | 8.009 | 8.037 | 7.960 | 8.026 | 213,643 | +0.02(+0.24%) |
Aug 03, 2010 | 8.049 | 8.049 | 7.986 | 8.006 | 3,000,298 | -0.06(-0.73%) |
Aug 02, 2010 | 7.989 | 8.087 | 7.957 | 8.065 | 3,575,302 | +0.17(+2.16%) |
Jul 30, 2010 | 7.895 | 7.914 | 7.794 | 7.895 | 558,401 | -0.02(-0.28%) |
Jul 29, 2010 | 8.024 | 8.028 | 7.852 | 7.917 | 199,113 | -0.04(-0.52%) |
Jul 28, 2010 | 7.984 | 8.036 | 7.940 | 7.958 | 221,995 | -0.05(-0.62%) |
Jul 27, 2010 | 8.042 | 8.042 | 7.983 | 8.008 | 376,299 | -0.01(-0.15%) |
Jul 26, 2010 | 7.974 | 8.020 | 7.928 | 8.020 | 123,839 | +0.07(+0.87%) |
Jul 23, 2010 | 7.866 | 7.964 | 7.866 | 7.951 | 104,346 | +0.04(+0.52%) |
Jul 22, 2010 | 7.814 | 7.929 | 7.814 | 7.910 | 223,072 | +0.21(+2.68%) |
Jul 21, 2010 | 7.872 | 7.872 | 7.692 | 7.703 | 182,633 | -0.11(-1.43%) |
Jul 20, 2010 | 7.644 | 7.815 | 7.591 | 7.814 | 278,157 | +0.05(+0.68%) |
Jul 19, 2010 | 7.726 | 7.779 | 7.675 | 7.762 | 202,338 | +0.09(+1.22%) |
Jul 16, 2010 | 7.668 | 7.844 | 7.663 | 7.668 | 615,879 | -0.26(-3.26%) |
Jul 15, 2010 | 7.907 | 7.935 | 7.806 | 7.926 | 896,096 | +0.02(+0.30%) |
Jul 14, 2010 | 7.864 | 7.957 | 7.855 | 7.902 | 1,574,778 | +0.06(+0.79%) |
Jul 13, 2010 | 7.788 | 7.863 | 7.757 | 7.841 | 367,204 | +0.11(+1.37%) |
Jul 12, 2010 | 7.672 | 7.750 | 7.671 | 7.735 | 112,330 | +0.04(+0.55%) |
Jul 09, 2010 | 7.693 | 7.693 | 7.615 | 7.693 | 85,923 | +0.06(+0.79%) |
Jul 08, 2010 | 7.644 | 7.663 | 7.562 | 7.632 | 441,045 | +0.04(+0.48%) |
Jul 07, 2010 | 7.398 | 7.606 | 7.386 | 7.596 | 187,665 | +0.25(+3.35%) |
Jul 06, 2010 | 7.458 | 7.474 | 7.301 | 7.349 | 418,497 | +0.06(+0.80%) |
Jul 02, 2010 | 7.291 | 7.333 | 7.222 | 7.291 | 212,170 | +0.00(+0.06%) |
Jul 01, 2010 | 7.316 | 7.332 | 7.172 | 7.286 | 845,259 | -0.01(-0.10%) |
Jun 30, 2010 | 7.408 | 7.441 | 7.275 | 7.294 | 631,595 | -0.10(-1.34%) |
Jun 29, 2010 | 7.597 | 7.597 | 7.344 | 7.393 | 1,289,393 | -0.32(-4.16%) |
Jun 25, 2010 | 7.713 | 7.767 | 7.662 | 7.713 | 381,467 | -0.04(-0.49%) |
Jun 24, 2010 | 7.828 | 7.870 | 7.741 | 7.751 | 631,609 | -0.12(-1.47%) |
Jun 23, 2010 | 7.879 | 7.938 | 7.814 | 7.867 | 587,979 | -0.04(-0.50%) |
Jun 22, 2010 | 8.017 | 8.052 | 7.898 | 7.907 | 245,873 | -0.09(-1.18%) |
Jun 21, 2010 | 8.136 | 8.136 | 7.967 | 8.001 | 136,978 | -0.04(-0.46%) |
Jun 18, 2010 | 8.037 | 8.059 | 8.008 | 8.037 | 155,837 | +0.00(+0.00%) |
Jun 17, 2010 | 8.024 | 8.045 | 7.952 | 8.037 | 232,823 | +0.04(+0.44%) |
Jun 16, 2010 | 7.945 | 8.030 | 7.923 | 8.002 | 473,582 | +0.03(+0.42%) |
Jun 15, 2010 | 7.824 | 7.984 | 7.805 | 7.969 | 194,515 | +0.24(+3.04%) |
Jun 14, 2010 | 7.811 | 7.856 | 7.730 | 7.733 | 1,251,855 | -0.02(-0.26%) |
Jun 11, 2010 | 7.646 | 7.754 | 7.599 | 7.754 | 151,383 | +0.08(+1.00%) |
Jun 10, 2010 | 7.587 | 7.685 | 7.571 | 7.677 | 166,162 | +0.19(+2.61%) |
Jun 09, 2010 | 7.586 | 7.647 | 7.454 | 7.482 | 318,080 | -0.07(-0.93%) |
Jun 08, 2010 | 7.548 | 7.552 | 7.426 | 7.552 | 249,777 | +0.05(+0.64%) |
Jun 07, 2010 | 7.662 | 7.688 | 7.499 | 7.504 | 286,073 | -0.17(-2.17%) |
Jun 04, 2010 | 7.670 | 7.844 | 7.629 | 7.670 | 173,654 | -0.26(-3.32%) |
Jun 03, 2010 | 7.888 | 7.938 | 7.853 | 7.933 | 194,050 | +0.10(+1.21%) |
Jun 02, 2010 | 7.705 | 7.852 | 7.669 | 7.838 | 301,016 | +0.15(+1.96%) |
Jun 01, 2010 | 7.678 | 7.837 | 7.678 | 7.688 | 1,185,975 | -0.08(-1.05%) |
May 28, 2010 | 7.770 | 7.843 | 7.708 | 7.770 | 263,030 | -0.08(-0.97%) |
May 27, 2010 | 7.705 | 7.846 | 7.701 | 7.846 | 240,335 | +0.29(+3.83%) |
May 26, 2010 | 7.689 | 7.754 | 7.542 | 7.556 | 465,892 | -0.05(-0.60%) |
May 25, 2010 | 7.445 | 7.618 | 7.368 | 7.602 | 1,573,692 | -0.06(-0.77%) |
May 24, 2010 | 7.708 | 7.762 | 7.660 | 7.660 | 267,826 | -0.05(-0.64%) |
May 21, 2010 | 7.510 | 7.759 | 7.491 | 7.710 | 1,039,407 | +0.08(+1.02%) |
May 20, 2010 | 7.624 | 7.777 | 7.597 | 7.632 | 1,232,363 | -0.29(-3.65%) |
May 19, 2010 | 7.929 | 8.012 | 7.855 | 7.922 | 773,675 | -0.07(-0.91%) |
May 18, 2010 | 8.166 | 8.180 | 7.948 | 7.995 | 254,032 | -0.11(-1.37%) |
May 17, 2010 | 8.115 | 8.159 | 7.960 | 8.106 | 484,030 | -0.01(-0.09%) |
May 14, 2010 | 8.113 | 8.235 | 8.018 | 8.113 | 418,683 | -0.16(-1.91%) |
May 13, 2010 | 8.376 | 8.427 | 8.271 | 8.271 | 374,512 | -0.11(-1.36%) |
May 12, 2010 | 8.175 | 8.397 | 8.175 | 8.385 | 256,865 | +0.15(+1.86%) |
May 11, 2010 | 8.318 | 8.346 | 8.219 | 8.232 | 383,406 | -0.08(-0.95%) |
May 10, 2010 | 8.268 | 8.312 | 8.240 | 8.311 | 776,843 | +0.42(+5.32%) |
May 07, 2010 | 7.958 | 8.144 | 7.746 | 7.891 | 1,757,390 | -0.15(-1.85%) |
May 06, 2010 | 8.325 | 8.622 | 7.893 | 8.040 | 1,170,095 | -0.31(-3.66%) |
May 05, 2010 | 8.327 | 8.401 | 8.305 | 8.346 | 680,495 | -0.07(-0.83%) |
May 04, 2010 | 8.555 | 8.558 | 8.354 | 8.416 | 881,661 | -0.26(-3.01%) |
May 03, 2010 | 8.603 | 8.708 | 8.603 | 8.677 | 686,276 | +0.08(+0.95%) |
Apr 30, 2010 | 8.767 | 8.767 | 8.582 | 8.596 | 216,901 | -0.15(-1.68%) |
Apr 29, 2010 | 8.710 | 8.746 | 8.669 | 8.742 | 285,177 | +0.09(+1.02%) |
Apr 28, 2010 | 8.695 | 8.701 | 8.574 | 8.654 | 334,671 | +0.01(+0.08%) |
Apr 27, 2010 | 8.810 | 8.815 | 8.623 | 8.647 | 393,751 | -0.20(-2.23%) |
Apr 26, 2010 | 8.860 | 8.875 | 8.821 | 8.844 | 303,978 | +0.00(+0.05%) |
Apr 23, 2010 | 8.799 | 8.840 | 8.759 | 8.840 | 1,078,468 | +0.05(+0.53%) |
Apr 22, 2010 | 8.686 | 8.796 | 8.623 | 8.793 | 305,449 | -0.01(-0.08%) |
Apr 21, 2010 | 8.825 | 8.830 | 8.746 | 8.800 | 319,804 | +0.05(+0.61%) |
Apr 20, 2010 | 8.769 | 8.769 | 8.701 | 8.747 | 529,939 | +0.05(+0.53%) |
Apr 19, 2010 | 8.688 | 8.710 | 8.606 | 8.701 | 422,945 | -0.01(-0.10%) |
Apr 16, 2010 | 8.815 | 8.819 | 8.651 | 8.710 | 583,429 | -0.14(-1.59%) |
Apr 15, 2010 | 8.819 | 8.859 | 8.803 | 8.850 | 460,535 | +0.04(+0.41%) |
Apr 14, 2010 | 8.774 | 8.815 | 8.740 | 8.813 | 463,607 | +0.18(+2.06%) |
Apr 13, 2010 | 8.635 | 8.660 | 8.574 | 8.635 | 1,023,356 | -0.00(-0.02%) |
Apr 12, 2010 | 8.638 | 8.647 | 8.609 | 8.636 | 899,292 | +0.02(+0.28%) |
Apr 09, 2010 | 8.579 | 8.620 | 8.539 | 8.612 | 909,322 | +0.05(+0.60%) |
Apr 08, 2010 | 8.524 | 8.569 | 8.482 | 8.560 | 456,450 | -0.01(-0.09%) |
Apr 07, 2010 | 8.591 | 8.612 | 8.528 | 8.568 | 379,410 | -0.04(-0.51%) |
Apr 06, 2010 | 8.590 | 8.623 | 8.546 | 8.612 | 396,830 | +0.01(+0.14%) |
Apr 05, 2010 | 8.565 | 8.601 | 8.544 | 8.600 | 173,373 | +0.09(+1.06%) |