Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.212 | 4.212 | 4.189 | 4.189 | 26,006 | -0.03(-0.81%) |
Apr 28, 2011 | 4.255 | 4.261 | 4.192 | 4.223 | 14,403 | -0.10(-2.21%) |
Apr 27, 2011 | 4.357 | 4.498 | 4.180 | 4.319 | 8,307 | -0.02(-0.53%) |
Apr 26, 2011 | 4.279 | 4.348 | 4.279 | 4.342 | 6,057 | -0.01(-0.27%) |
Apr 25, 2011 | 4.407 | 4.417 | 4.114 | 4.354 | 15,040 | +0.31(+7.57%) |
Apr 21, 2011 | 4.053 | 4.131 | 4.045 | 4.047 | 13,271 | +0.00(+0.00%) |
Apr 20, 2011 | 4.146 | 4.325 | 4.019 | 4.047 | 12,821 | -0.09(-2.16%) |
Apr 19, 2011 | 4.192 | 4.247 | 4.120 | 4.137 | 8,999 | -0.03(-0.69%) |
Apr 18, 2011 | 4.437 | 4.437 | 4.163 | 4.166 | 24,078 | -0.27(-6.06%) |
Apr 15, 2011 | 4.443 | 4.449 | 4.435 | 4.435 | 1,038 | -0.01(-0.13%) |
Apr 14, 2011 | 4.495 | 4.591 | 4.435 | 4.440 | 20,872 | -0.04(-0.84%) |
Apr 13, 2011 | 4.492 | 4.492 | 4.478 | 4.478 | 16,268 | +0.01(+0.13%) |
Apr 12, 2011 | 4.463 | 4.472 | 4.463 | 4.472 | 1,038 | +0.01(+0.19%) |
Apr 11, 2011 | 4.377 | 4.463 | 4.377 | 4.463 | 62,652 | +0.00(+0.00%) |
Apr 08, 2011 | 4.458 | 4.471 | 4.458 | 4.463 | 35,653 | +0.00(+0.00%) |
Apr 07, 2011 | 4.432 | 4.478 | 4.432 | 4.463 | 3,461 | +0.00(+0.06%) |
Apr 06, 2011 | 4.498 | 4.498 | 4.391 | 4.461 | 13,413 | +0.00(+0.06%) |
Apr 05, 2011 | 4.556 | 4.573 | 4.377 | 4.458 | 17,404 | -0.13(-2.93%) |
Apr 04, 2011 | 4.553 | 4.592 | 4.553 | 4.592 | 15,431 | -0.05(-1.06%) |
Apr 01, 2011 | 4.738 | 4.738 | 4.619 | 4.641 | 6,798 | -0.12(-2.58%) |
Mar 31, 2011 | 4.556 | 4.764 | 4.553 | 4.764 | 30,987 | +0.16(+3.55%) |
Mar 30, 2011 | 4.600 | 4.677 | 4.596 | 4.600 | 17,321 | -0.08(-1.70%) |
Mar 29, 2011 | 4.619 | 4.767 | 4.617 | 4.680 | 16,615 | +0.11(+2.31%) |
Mar 28, 2011 | 4.612 | 4.619 | 4.539 | 4.575 | 7,220 | +0.00(+0.06%) |
Mar 25, 2011 | 4.579 | 4.612 | 4.541 | 4.572 | 23,181 | -0.11(-2.31%) |
Mar 24, 2011 | 4.738 | 4.744 | 4.625 | 4.680 | 25,469 | -0.10(-2.00%) |
Mar 23, 2011 | 4.793 | 4.793 | 4.732 | 4.775 | 7,615 | +0.01(+0.18%) |
Mar 22, 2011 | 4.799 | 4.799 | 4.767 | 4.767 | 5,538 | -0.07(-1.49%) |
Mar 21, 2011 | 4.839 | 4.868 | 4.839 | 4.839 | 14,268 | +0.04(+0.84%) |
Mar 18, 2011 | 4.859 | 4.859 | 4.744 | 4.799 | 14,275 | -0.01(-0.30%) |
Mar 17, 2011 | 4.833 | 4.911 | 4.813 | 4.813 | 5,832 | -0.06(-1.24%) |
Mar 16, 2011 | 4.908 | 4.911 | 4.790 | 4.874 | 14,164 | -0.08(-1.52%) |
Mar 15, 2011 | 4.914 | 5.056 | 4.911 | 4.949 | 10,986 | -0.04(-0.81%) |
Mar 14, 2011 | 4.989 | 4.989 | 4.989 | 4.989 | 456 | +0.01(+0.23%) |
Mar 11, 2011 | 4.978 | 5.009 | 4.975 | 4.978 | 5,946 | -0.13(-2.49%) |
Mar 10, 2011 | 5.122 | 5.194 | 5.024 | 5.105 | 15,116 | -0.02(-0.39%) |
Mar 09, 2011 | 5.022 | 5.228 | 5.022 | 5.125 | 11,698 | +0.03(+0.68%) |
Mar 08, 2011 | 5.194 | 5.217 | 5.091 | 5.091 | 8,629 | -0.08(-1.55%) |
Mar 07, 2011 | 5.177 | 5.177 | 5.119 | 5.171 | 6,590 | -0.03(-0.50%) |
Mar 04, 2011 | 5.191 | 5.197 | 5.116 | 5.197 | 3,033 | +0.13(+2.55%) |
Mar 03, 2011 | 5.251 | 5.331 | 5.048 | 5.068 | 50,447 | -0.24(-4.49%) |
Mar 02, 2011 | 5.248 | 5.331 | 5.248 | 5.306 | 22,281 | +0.07(+1.43%) |
Mar 01, 2011 | 5.205 | 5.383 | 5.205 | 5.231 | 95,215 | +0.04(+0.77%) |
Feb 28, 2011 | 5.045 | 5.191 | 4.875 | 5.191 | 24,453 | +0.14(+2.84%) |
Feb 25, 2011 | 4.884 | 5.048 | 4.875 | 5.048 | 15,934 | +0.17(+3.53%) |
Feb 24, 2011 | 4.832 | 4.887 | 4.752 | 4.875 | 182,885 | +0.00(+0.00%) |
Feb 23, 2011 | 4.873 | 4.890 | 4.795 | 4.875 | 45,043 | +0.00(+0.00%) |
Feb 22, 2011 | 4.847 | 4.890 | 4.844 | 4.875 | 32,487 | +0.03(+0.59%) |
Feb 18, 2011 | 4.807 | 4.896 | 4.783 | 4.847 | 28,159 | +0.06(+1.20%) |
Feb 17, 2011 | 4.752 | 4.838 | 4.752 | 4.789 | 11,408 | +0.08(+1.77%) |
Feb 16, 2011 | 4.706 | 4.789 | 4.692 | 4.706 | 58,097 | +0.00(+0.06%) |
Feb 15, 2011 | 4.652 | 4.703 | 4.646 | 4.703 | 68,349 | +0.01(+0.31%) |
Feb 14, 2011 | 4.701 | 4.764 | 4.660 | 4.689 | 49,262 | +0.00(+0.00%) |
Feb 11, 2011 | 4.620 | 4.701 | 4.617 | 4.689 | 77,962 | +0.08(+1.69%) |
Feb 10, 2011 | 4.603 | 4.612 | 4.563 | 4.611 | 38,355 | +0.01(+0.18%) |
Feb 09, 2011 | 4.626 | 4.666 | 4.576 | 4.603 | 74,123 | -0.01(-0.12%) |
Feb 08, 2011 | 4.554 | 4.635 | 4.500 | 4.609 | 97,112 | +0.08(+1.77%) |
Feb 07, 2011 | 4.359 | 4.571 | 4.353 | 4.528 | 148,058 | +0.23(+5.27%) |
Feb 04, 2011 | 4.302 | 4.302 | 4.302 | 4.302 | 5,875 | +0.02(+0.39%) |
Feb 03, 2011 | 4.310 | 4.310 | 4.259 | 4.285 | 37,891 | +0.01(+0.15%) |
Feb 02, 2011 | 4.313 | 4.313 | 4.262 | 4.279 | 2,057 | -0.01(-0.27%) |
Feb 01, 2011 | 4.236 | 4.316 | 4.233 | 4.290 | 18,647 | -0.03(-0.73%) |
Jan 31, 2011 | 4.260 | 4.322 | 4.260 | 4.322 | 3,138 | +0.06(+1.41%) |
Jan 28, 2011 | 4.262 | 4.265 | 4.259 | 4.262 | 4,881 | -0.07(-1.52%) |
Jan 27, 2011 | 4.305 | 4.331 | 4.245 | 4.328 | 165,161 | +0.01(+0.27%) |
Jan 26, 2011 | 4.193 | 4.359 | 4.181 | 4.316 | 148,407 | +0.07(+1.76%) |
Jan 25, 2011 | 4.259 | 4.259 | 4.161 | 4.242 | 32,901 | -0.02(-0.40%) |
Jan 24, 2011 | 4.345 | 4.371 | 4.254 | 4.259 | 60,695 | -0.09(-1.98%) |
Jan 21, 2011 | 4.388 | 4.411 | 4.296 | 4.345 | 31,050 | -0.03(-0.66%) |
Jan 20, 2011 | 4.431 | 4.431 | 4.286 | 4.374 | 66,860 | -0.05(-1.23%) |
Jan 19, 2011 | 4.417 | 4.431 | 4.388 | 4.428 | 14,812 | +0.04(+0.92%) |
Jan 18, 2011 | 4.374 | 4.447 | 4.374 | 4.388 | 31,284 | +0.01(+0.33%) |
Jan 14, 2011 | 4.161 | 4.435 | 4.161 | 4.374 | 19,585 | +0.13(+3.04%) |
Jan 13, 2011 | 4.296 | 4.296 | 4.242 | 4.245 | 8,493 | -0.03(-0.73%) |
Jan 12, 2011 | 4.067 | 4.276 | 4.018 | 4.276 | 72,596 | +0.21(+5.22%) |
Jan 11, 2011 | 4.050 | 4.064 | 4.004 | 4.064 | 21,520 | +0.05(+1.21%) |
Jan 10, 2011 | 3.941 | 4.015 | 3.915 | 4.015 | 11,782 | +0.04(+1.08%) |
Jan 07, 2011 | 3.998 | 4.064 | 3.952 | 3.972 | 21,548 | -0.04(-0.93%) |
Jan 06, 2011 | 4.050 | 4.050 | 3.892 | 4.009 | 136,419 | -0.04(-1.06%) |
Jan 05, 2011 | 4.001 | 4.144 | 3.943 | 4.052 | 49,708 | -0.05(-1.19%) |
Jan 04, 2011 | 4.084 | 4.101 | 3.972 | 4.101 | 69,241 | +0.06(+1.49%) |
Jan 03, 2011 | 3.961 | 4.044 | 3.961 | 4.041 | 24,442 | +0.09(+2.26%) |
Dec 31, 2010 | 3.814 | 3.952 | 3.814 | 3.952 | 42,539 | +0.07(+1.69%) |
Dec 30, 2010 | 3.872 | 3.886 | 3.829 | 3.886 | 26,360 | +0.05(+1.42%) |
Dec 29, 2010 | 3.872 | 3.900 | 3.814 | 3.832 | 29,718 | -0.05(-1.28%) |
Dec 28, 2010 | 3.872 | 3.881 | 3.860 | 3.881 | 7,984 | -0.04(-0.93%) |
Dec 27, 2010 | 3.872 | 3.918 | 3.872 | 3.918 | 24,882 | +0.07(+1.94%) |
Dec 23, 2010 | 3.823 | 3.843 | 3.823 | 3.843 | 2,423 | +0.04(+1.06%) |
Dec 22, 2010 | 3.860 | 3.900 | 3.791 | 3.803 | 31,033 | -0.04(-1.05%) |
Dec 21, 2010 | 3.777 | 3.872 | 3.774 | 3.843 | 18,110 | +0.08(+2.06%) |
Dec 20, 2010 | 3.763 | 3.867 | 3.763 | 3.766 | 32,312 | -0.07(-1.94%) |
Dec 17, 2010 | 3.832 | 3.906 | 3.789 | 3.840 | 38,983 | -0.01(-0.22%) |
Dec 16, 2010 | 3.875 | 3.877 | 3.803 | 3.849 | 31,887 | -0.03(-0.74%) |
Dec 15, 2010 | 3.866 | 3.938 | 3.832 | 3.877 | 22,186 | +0.01(+0.30%) |
Dec 14, 2010 | 3.943 | 4.004 | 3.788 | 3.866 | 20,206 | -0.09(-2.32%) |
Dec 13, 2010 | 4.001 | 4.001 | 3.867 | 3.958 | 9,417 | -0.04(-0.93%) |
Dec 10, 2010 | 3.920 | 4.006 | 3.843 | 3.995 | 30,977 | +0.07(+1.67%) |
Dec 09, 2010 | 3.943 | 3.986 | 3.929 | 3.929 | 11,642 | -0.03(-0.86%) |
Dec 08, 2010 | 3.921 | 3.976 | 3.921 | 3.963 | 8,939 | +0.03(+0.65%) |
Dec 07, 2010 | 4.023 | 4.047 | 3.936 | 3.938 | 8,623 | -0.09(-2.12%) |
Dec 06, 2010 | 4.032 | 4.063 | 4.020 | 4.023 | 28,741 | +0.02(+0.43%) |
Dec 03, 2010 | 3.909 | 4.029 | 3.909 | 4.006 | 12,744 | +0.10(+2.55%) |
Dec 02, 2010 | 3.779 | 3.978 | 3.779 | 3.907 | 458,712 | +0.21(+5.61%) |
Dec 01, 2010 | 3.750 | 3.750 | 3.694 | 3.699 | 25,126 | +0.02(+0.46%) |
Nov 30, 2010 | 3.682 | 3.682 | 3.682 | 3.682 | 351 | +0.01(+0.23%) |
Nov 29, 2010 | 3.624 | 3.713 | 3.623 | 3.674 | 7,236 | -0.01(-0.15%) |
Nov 26, 2010 | 3.765 | 3.765 | 3.674 | 3.679 | 3,871 | +0.01(+0.31%) |
Nov 24, 2010 | 3.628 | 3.668 | 3.668 | 3.668 | 7,644 | +0.00(+0.00%) |
Nov 23, 2010 | 3.623 | 3.671 | 3.623 | 3.668 | 21,712 | +0.04(+1.10%) |
Nov 22, 2010 | 3.623 | 3.779 | 3.623 | 3.628 | 13,304 | +0.03(+0.71%) |
Nov 19, 2010 | 3.594 | 3.634 | 3.594 | 3.603 | 24,658 | +0.01(+0.40%) |
Nov 18, 2010 | 3.682 | 3.707 | 3.583 | 3.588 | 17,246 | -0.10(-2.77%) |
Nov 17, 2010 | 3.597 | 3.884 | 3.594 | 3.691 | 12,836 | -0.05(-1.44%) |
Nov 16, 2010 | 3.874 | 3.874 | 3.381 | 3.745 | 128,759 | -0.20(-5.18%) |
Nov 15, 2010 | 3.918 | 3.963 | 3.918 | 3.949 | 3,519 | +0.06(+1.46%) |
Nov 12, 2010 | 3.949 | 3.949 | 3.836 | 3.892 | 18,559 | -0.08(-2.00%) |
Nov 11, 2010 | 3.759 | 3.978 | 3.756 | 3.972 | 31,430 | +0.04(+0.94%) |
Nov 10, 2010 | 3.821 | 3.978 | 3.821 | 3.935 | 98,342 | -0.04(-1.07%) |
Nov 09, 2010 | 3.823 | 4.009 | 3.823 | 3.978 | 31,761 | +0.05(+1.30%) |
Nov 08, 2010 | 3.975 | 4.015 | 3.901 | 3.927 | 35,960 | -0.03(-0.65%) |
Nov 05, 2010 | 3.725 | 4.006 | 3.696 | 3.952 | 92,316 | +0.24(+6.59%) |
Nov 04, 2010 | 3.685 | 3.725 | 3.671 | 3.708 | 34,351 | +0.03(+0.77%) |
Nov 03, 2010 | 3.756 | 3.835 | 3.679 | 3.679 | 40,257 | -0.14(-3.57%) |
Nov 02, 2010 | 3.605 | 4.057 | 3.572 | 3.816 | 302,390 | +0.15(+4.11%) |
Nov 01, 2010 | 3.702 | 4.009 | 3.640 | 3.665 | 258,099 | +0.03(+0.78%) |
Oct 29, 2010 | 3.716 | 3.716 | 3.553 | 3.637 | 85,840 | -0.06(-1.69%) |
Oct 28, 2010 | 3.807 | 3.875 | 3.696 | 3.699 | 64,057 | -0.16(-4.26%) |
Oct 27, 2010 | 4.009 | 4.009 | 3.788 | 3.864 | 34,457 | -0.10(-2.58%) |
Oct 25, 2010 | 4.054 | 4.098 | 3.902 | 3.966 | 88,751 | -0.05(-1.34%) |
Oct 22, 2010 | 3.989 | 4.086 | 3.989 | 4.020 | 116,947 | -0.03(-0.77%) |
Oct 21, 2010 | 3.867 | 4.148 | 3.867 | 4.052 | 151,091 | +0.12(+2.96%) |
Oct 20, 2010 | 3.725 | 4.006 | 3.611 | 3.935 | 350,691 | +0.16(+4.21%) |
Oct 19, 2010 | 4.304 | 4.304 | 3.759 | 3.776 | 746,184 | -0.40(-9.65%) |
Oct 18, 2010 | 5.111 | 5.111 | 4.168 | 4.179 | 1,302,159 | -1.20(-22.37%) |
Oct 15, 2010 | 5.861 | 5.861 | 5.285 | 5.384 | 376,859 | -0.52(-8.85%) |
Oct 14, 2010 | 6.109 | 6.390 | 5.893 | 5.907 | 388,960 | -0.41(-6.56%) |
Oct 13, 2010 | 7.640 | 7.799 | 5.029 | 6.322 | 2,670,103 | -3.12(-33.04%) |
Oct 12, 2010 | 9.376 | 9.441 | 9.376 | 9.441 | 1,759 | +0.14(+1.47%) |
Oct 11, 2010 | 9.228 | 9.376 | 9.228 | 9.305 | 5,043 | -0.03(-0.37%) |
Oct 08, 2010 | 9.234 | 9.464 | 9.234 | 9.339 | 9,615 | +0.16(+1.76%) |
Oct 07, 2010 | 9.163 | 9.305 | 9.151 | 9.177 | 15,810 | +0.09(+0.94%) |
Oct 06, 2010 | 9.092 | 9.163 | 9.083 | 9.092 | 44,449 | +0.00(+0.01%) |
Oct 05, 2010 | 9.092 | 9.092 | 9.091 | 9.091 | 4,575 | +0.06(+0.62%) |
Oct 04, 2010 | 9.092 | 9.092 | 9.035 | 9.035 | 1,812 | +0.06(+0.65%) |
Oct 01, 2010 | 8.961 | 8.977 | 8.961 | 8.977 | 4,297 | -0.12(-1.27%) |
Sep 30, 2010 | 9.092 | 9.092 | 9.021 | 9.092 | 10,770 | +0.00(+0.00%) |
Sep 28, 2010 | 9.092 | 9.092 | 9.092 | 9.092 | 15,486 | +0.14(+1.62%) |
Sep 27, 2010 | 9.035 | 9.092 | 8.947 | 8.947 | 13,691 | -0.10(-1.10%) |
Sep 24, 2010 | 9.038 | 9.046 | 9.038 | 9.046 | 3,871 | +0.17(+1.89%) |
Sep 22, 2010 | 8.882 | 8.879 | 8.879 | 8.879 | 2,463 | -0.17(-1.85%) |
Sep 21, 2010 | 8.879 | 9.046 | 8.879 | 9.046 | 2,463 | +0.29(+3.34%) |
Sep 20, 2010 | 8.808 | 8.808 | 8.543 | 8.754 | 21,997 | +0.01(+0.06%) |
Sep 17, 2010 | 8.748 | 8.748 | 8.748 | 8.748 | 978 | -0.36(-3.93%) |
Sep 15, 2010 | 9.092 | 9.106 | 9.092 | 9.106 | 7,468 | +0.01(+0.16%) |
Sep 14, 2010 | 9.092 | 9.092 | 9.073 | 9.092 | 9,513 | +0.00(+0.00%) |
Sep 13, 2010 | 9.154 | 9.376 | 8.953 | 9.092 | 15,870 | -0.21(-2.29%) |
Sep 10, 2010 | 9.305 | 9.305 | 9.305 | 9.305 | 703 | +0.00(+0.00%) |
Sep 09, 2010 | 9.632 | 9.663 | 9.194 | 9.305 | 3,336 | -0.32(-3.31%) |
Sep 08, 2010 | 9.623 | 9.623 | 9.623 | 9.623 | 724 | -0.07(-0.76%) |
Sep 07, 2010 | 9.617 | 9.842 | 9.524 | 9.697 | 1,865 | +0.22(+2.27%) |
Sep 03, 2010 | 9.586 | 9.586 | 9.340 | 9.482 | 25,262 | -0.06(-0.62%) |
Sep 02, 2010 | 9.300 | 9.602 | 9.300 | 9.541 | 2,105 | +0.12(+1.23%) |
Sep 01, 2010 | 9.733 | 9.733 | 9.309 | 9.425 | 2,119 | +0.18(+1.96%) |
Aug 31, 2010 | 9.233 | 9.244 | 9.233 | 9.244 | 2,119 | -0.14(-1.48%) |
Aug 30, 2010 | 9.448 | 9.615 | 9.269 | 9.383 | 19,785 | -0.08(-0.90%) |
Aug 27, 2010 | 9.827 | 9.833 | 9.340 | 9.467 | 18,923 | -0.41(-4.15%) |
Aug 26, 2010 | 10.12 | 10.19 | 9.878 | 9.878 | 14,443 | -0.17(-1.69%) |
Aug 25, 2010 | 10.19 | 10.25 | 10.05 | 10.05 | 24,301 | -0.14(-1.39%) |
Aug 24, 2010 | 10.19 | 10.27 | 10.13 | 10.19 | 15,609 | -0.20(-1.96%) |
Aug 23, 2010 | 10.09 | 10.72 | 9.892 | 10.39 | 85,173 | +0.49(+4.91%) |
Aug 20, 2010 | 10.11 | 10.12 | 9.903 | 9.906 | 6,006 | +0.00(+0.00%) |
Aug 19, 2010 | 9.903 | 9.957 | 9.835 | 9.906 | 16,528 | -0.10(-0.96%) |
Aug 18, 2010 | 9.886 | 10.12 | 9.886 | 10.00 | 11,415 | +0.10(+0.97%) |
Aug 17, 2010 | 10.05 | 10.05 | 9.835 | 9.906 | 22,396 | +0.00(+0.00%) |
Aug 16, 2010 | 9.835 | 9.906 | 9.835 | 9.906 | 1,059 | +0.14(+1.45%) |
Aug 13, 2010 | 9.765 | 9.906 | 9.765 | 9.765 | 6,013 | -0.11(-1.14%) |
Aug 12, 2010 | 9.906 | 10.04 | 9.765 | 9.877 | 20,404 | +0.11(+1.15%) |
Aug 11, 2010 | 9.770 | 10.07 | 9.651 | 9.765 | 11,408 | -0.34(-3.38%) |
Aug 10, 2010 | 10.19 | 10.20 | 9.780 | 10.11 | 11,701 | +0.31(+3.19%) |
Aug 09, 2010 | 9.765 | 10.34 | 9.765 | 9.793 | 32,950 | +0.03(+0.29%) |
Aug 06, 2010 | 9.569 | 9.765 | 9.564 | 9.765 | 3,886 | +0.19(+1.98%) |
Aug 05, 2010 | 9.736 | 9.736 | 9.477 | 9.575 | 1,766 | +0.03(+0.36%) |
Aug 04, 2010 | 9.827 | 9.900 | 9.425 | 9.541 | 16,856 | -0.13(-1.32%) |
Aug 03, 2010 | 9.460 | 9.977 | 9.340 | 9.668 | 41,076 | +0.20(+2.09%) |
Aug 02, 2010 | 9.170 | 9.603 | 9.170 | 9.470 | 1,413 | +0.27(+2.92%) |
Jul 30, 2010 | 9.122 | 9.202 | 9.119 | 9.202 | 2,331 | +0.07(+0.81%) |
Jul 29, 2010 | 8.774 | 9.187 | 8.774 | 9.128 | 6,168 | +0.36(+4.13%) |
Jul 28, 2010 | 8.733 | 8.766 | 8.733 | 8.766 | 10,493 | -0.01(-0.10%) |
Jul 27, 2010 | 8.743 | 8.916 | 8.743 | 8.774 | 5,229 | +0.11(+1.31%) |
Jul 26, 2010 | 8.488 | 8.661 | 8.454 | 8.661 | 8,479 | +0.17(+2.00%) |
Jul 23, 2010 | 8.491 | 8.491 | 8.491 | 8.491 | 353 | +0.00(+0.00%) |
Jul 22, 2010 | 8.143 | 8.491 | 8.143 | 8.491 | 2,296 | +0.20(+2.46%) |
Jul 21, 2010 | 8.491 | 8.491 | 8.233 | 8.287 | 34,091 | -0.16(-1.94%) |
Jul 20, 2010 | 8.349 | 8.481 | 8.349 | 8.451 | 5,476 | -0.11(-1.29%) |
Jul 19, 2010 | 8.672 | 8.672 | 8.559 | 8.562 | 16,521 | -0.03(-0.33%) |
Jul 16, 2010 | 8.590 | 8.590 | 8.590 | 8.590 | 353 | -0.03(-0.39%) |
Jul 15, 2010 | 8.743 | 8.746 | 8.624 | 8.624 | 9,539 | +0.26(+3.15%) |
Jul 13, 2010 | 8.361 | 8.361 | 8.361 | 8.361 | 0 | -0.42(-4.77%) |
Jul 12, 2010 | 8.231 | 8.783 | 8.231 | 8.780 | 1,413 | -0.18(-1.96%) |
Jul 09, 2010 | 8.952 | 8.955 | 8.944 | 8.955 | 2,119 | +0.35(+4.04%) |
Jul 08, 2010 | 8.727 | 8.727 | 8.607 | 8.607 | 1,342 | +0.14(+1.71%) |
Jul 07, 2010 | 8.307 | 8.519 | 8.307 | 8.463 | 2,826 | +0.16(+1.87%) |
Jul 06, 2010 | 9.023 | 9.030 | 8.284 | 8.307 | 33,974 | -1.02(-10.93%) |
Jul 02, 2010 | 8.797 | 9.473 | 8.720 | 9.326 | 28,820 | +0.83(+9.83%) |
Jul 01, 2010 | 8.349 | 8.491 | 8.349 | 8.491 | 2,561 | -0.00(-0.00%) |
Jun 30, 2010 | 8.392 | 8.499 | 8.293 | 8.491 | 23,838 | +0.10(+1.18%) |
Jun 29, 2010 | 8.423 | 8.491 | 8.349 | 8.392 | 3,179 | -0.45(-5.12%) |
Jun 25, 2010 | 8.845 | 8.845 | 8.845 | 8.845 | 706 | +0.09(+1.00%) |
Jun 24, 2010 | 8.604 | 8.774 | 8.604 | 8.757 | 4,593 | +0.21(+2.43%) |
Jun 23, 2010 | 8.717 | 8.717 | 8.549 | 8.549 | 1,695 | -0.21(-2.36%) |
Jun 22, 2010 | 8.437 | 8.756 | 8.296 | 8.756 | 5,211 | +0.19(+2.20%) |
Jun 18, 2010 | 8.270 | 8.567 | 8.567 | 8.567 | 1,766 | -0.09(-1.01%) |
Jun 17, 2010 | 8.632 | 8.689 | 8.632 | 8.655 | 8,567 | -0.05(-0.52%) |
Jun 15, 2010 | 8.700 | 8.700 | 8.700 | 8.700 | 353 | -0.07(-0.84%) |
Jun 14, 2010 | 8.675 | 8.774 | 8.361 | 8.774 | 13,426 | +0.14(+1.64%) |
Jun 11, 2010 | 8.715 | 8.715 | 8.392 | 8.632 | 3,886 | +0.00(+0.00%) |
Jun 10, 2010 | 8.548 | 8.632 | 8.548 | 8.632 | 1,766 | +0.53(+6.57%) |
Jun 09, 2010 | 8.100 | 8.100 | 8.100 | 8.100 | 354 | -0.13(-1.56%) |
Jun 08, 2010 | 8.500 | 8.500 | 8.229 | 8.229 | 709 | -0.22(-2.55%) |
Jun 07, 2010 | 8.909 | 8.909 | 8.220 | 8.444 | 9,948 | -0.29(-3.32%) |
Jun 04, 2010 | 8.732 | 8.734 | 8.275 | 8.734 | 2,839 | +0.51(+6.25%) |
Jun 01, 2010 | 8.222 | 8.220 | 8.220 | 8.220 | 1,064 | -0.56(-6.40%) |
May 28, 2010 | 8.461 | 8.782 | 8.422 | 8.782 | 11,265 | +0.30(+3.55%) |
May 27, 2010 | 8.472 | 8.481 | 8.472 | 8.481 | 709 | +0.26(+3.22%) |
May 26, 2010 | 8.269 | 8.357 | 8.100 | 8.216 | 9,550 | -0.07(-0.82%) |
May 25, 2010 | 8.171 | 8.284 | 8.171 | 8.284 | 2,317 | -0.03(-0.34%) |
May 24, 2010 | 8.546 | 8.546 | 8.312 | 8.312 | 1,419 | -0.17(-1.99%) |
May 21, 2010 | 8.365 | 8.847 | 8.365 | 8.481 | 10,175 | +0.17(+2.03%) |
May 20, 2010 | 8.482 | 8.844 | 8.236 | 8.312 | 42,562 | -0.43(-4.87%) |
May 19, 2010 | 8.932 | 8.943 | 8.729 | 8.737 | 21,437 | -0.14(-1.52%) |
May 18, 2010 | 8.737 | 8.946 | 8.709 | 8.872 | 18,821 | +0.14(+1.58%) |
May 17, 2010 | 8.734 | 8.757 | 8.670 | 8.734 | 12,063 | +0.00(+0.00%) |
May 14, 2010 | 9.264 | 9.298 | 8.591 | 8.734 | 26,271 | -0.42(-4.62%) |
May 13, 2010 | 9.030 | 9.298 | 9.030 | 9.157 | 6,619 | +0.06(+0.62%) |
May 12, 2010 | 9.019 | 9.298 | 9.016 | 9.101 | 20,468 | -0.10(-1.13%) |
May 11, 2010 | 9.292 | 9.605 | 8.033 | 9.205 | 85,798 | +1.12(+13.83%) |
May 10, 2010 | 8.024 | 8.191 | 7.889 | 8.086 | 32,162 | +0.39(+5.03%) |
May 07, 2010 | 7.699 | 7.699 | 7.699 | 7.699 | 532 | -0.16(-2.06%) |
May 06, 2010 | 7.841 | 7.861 | 7.830 | 7.861 | 11,243 | +0.02(+0.25%) |
May 05, 2010 | 7.799 | 7.841 | 7.790 | 7.841 | 4,500 | -0.23(-2.79%) |
May 04, 2010 | 8.067 | 8.067 | 8.067 | 8.067 | 709 | +0.02(+0.27%) |