Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 12.76 | 12.82 | 12.67 | 12.82 | 208,642 | +0.06(+0.44%) |
Mar 30, 2011 | 12.76 | 12.76 | 12.76 | 12.76 | 209,363 | +0.26(+2.10%) |
Mar 29, 2011 | 12.42 | 12.57 | 12.30 | 12.50 | 146,185 | +0.08(+0.63%) |
Mar 28, 2011 | 12.30 | 12.56 | 12.29 | 12.42 | 244,395 | +0.12(+1.00%) |
Mar 25, 2011 | 12.21 | 12.38 | 12.20 | 12.30 | 391,867 | +0.13(+1.10%) |
Mar 24, 2011 | 12.17 | 12.20 | 12.04 | 12.17 | 219,027 | +0.04(+0.32%) |
Mar 23, 2011 | 11.82 | 12.20 | 11.82 | 12.13 | 341,870 | +0.27(+2.26%) |
Mar 22, 2011 | 11.84 | 11.90 | 11.73 | 11.86 | 207,902 | +0.04(+0.38%) |
Mar 21, 2011 | 11.90 | 11.91 | 11.77 | 11.81 | 255,521 | +0.11(+0.91%) |
Mar 18, 2011 | 11.37 | 11.71 | 11.28 | 11.71 | 350,600 | +0.45(+4.02%) |
Mar 17, 2011 | 11.44 | 11.44 | 11.14 | 11.26 | 292,256 | -0.11(-0.98%) |
Mar 16, 2011 | 11.56 | 11.90 | 11.17 | 11.37 | 838,729 | -0.21(-1.83%) |
Mar 15, 2011 | 11.38 | 11.67 | 11.08 | 11.58 | 641,993 | +0.50(+4.48%) |
Mar 14, 2011 | 10.78 | 11.12 | 10.69 | 11.08 | 406,681 | +0.21(+1.90%) |
Mar 11, 2011 | 10.88 | 10.95 | 10.74 | 10.88 | 295,576 | -0.08(-0.76%) |
Mar 10, 2011 | 10.92 | 11.10 | 10.78 | 10.96 | 356,743 | -0.09(-0.81%) |
Mar 09, 2011 | 10.89 | 11.08 | 10.71 | 11.05 | 347,092 | +0.15(+1.38%) |
Mar 08, 2011 | 10.49 | 11.00 | 10.49 | 10.90 | 340,873 | +0.40(+3.82%) |
Mar 07, 2011 | 10.46 | 10.64 | 10.34 | 10.50 | 292,190 | +0.04(+0.43%) |
Mar 04, 2011 | 10.21 | 10.46 | 10.13 | 10.45 | 258,324 | +0.26(+2.57%) |
Mar 03, 2011 | 10.02 | 10.20 | 9.974 | 10.19 | 375,709 | +0.23(+2.29%) |
Mar 02, 2011 | 9.941 | 10.05 | 9.930 | 9.963 | 392,498 | +0.00(+0.00%) |
Mar 01, 2011 | 10.08 | 10.18 | 9.947 | 9.963 | 319,817 | -0.09(-0.89%) |
Feb 28, 2011 | 9.741 | 10.05 | 9.646 | 10.05 | 461,025 | +0.31(+3.14%) |
Feb 25, 2011 | 9.507 | 9.852 | 9.490 | 9.746 | 616,875 | +0.28(+3.00%) |
Feb 24, 2011 | 8.722 | 9.485 | 8.677 | 9.462 | 580,400 | +0.75(+8.56%) |
Feb 23, 2011 | 8.722 | 8.794 | 8.488 | 8.716 | 317,686 | +0.03(+0.38%) |
Feb 22, 2011 | 8.700 | 8.767 | 8.527 | 8.683 | 166,273 | -0.09(-1.02%) |
Feb 18, 2011 | 8.755 | 8.822 | 8.733 | 8.772 | 199,892 | +0.02(+0.19%) |
Feb 17, 2011 | 8.750 | 8.783 | 8.700 | 8.755 | 176,414 | -0.02(-0.25%) |
Feb 16, 2011 | 8.661 | 8.783 | 8.639 | 8.778 | 116,878 | +0.16(+1.81%) |
Feb 15, 2011 | 8.672 | 8.750 | 8.600 | 8.622 | 188,215 | -0.11(-1.21%) |
Feb 14, 2011 | 8.677 | 8.744 | 8.647 | 8.728 | 159,619 | +0.03(+0.38%) |
Feb 11, 2011 | 8.627 | 8.705 | 8.566 | 8.694 | 77,516 | +0.08(+0.90%) |
Feb 10, 2011 | 8.694 | 8.744 | 8.516 | 8.616 | 174,931 | -0.08(-0.90%) |
Feb 09, 2011 | 8.728 | 8.750 | 8.633 | 8.694 | 137,654 | -0.04(-0.51%) |
Feb 08, 2011 | 8.700 | 8.755 | 8.549 | 8.739 | 217,297 | +0.04(+0.51%) |
Feb 07, 2011 | 8.627 | 8.767 | 8.627 | 8.694 | 147,237 | +0.10(+1.17%) |
Feb 04, 2011 | 8.594 | 8.633 | 8.449 | 8.594 | 79,704 | +0.02(+0.19%) |
Feb 03, 2011 | 8.449 | 8.715 | 8.355 | 8.577 | 205,355 | +0.11(+1.31%) |
Feb 02, 2011 | 8.433 | 8.505 | 8.382 | 8.466 | 124,952 | +0.03(+0.33%) |
Feb 01, 2011 | 8.349 | 8.499 | 8.321 | 8.438 | 239,827 | +0.14(+1.68%) |
Jan 31, 2011 | 8.344 | 8.488 | 8.232 | 8.299 | 319,646 | +0.03(+0.40%) |
Jan 28, 2011 | 8.600 | 8.633 | 8.260 | 8.266 | 242,029 | -0.34(-3.95%) |
Jan 27, 2011 | 8.588 | 8.661 | 8.466 | 8.605 | 142,043 | +0.02(+0.19%) |
Jan 26, 2011 | 8.388 | 8.627 | 8.355 | 8.588 | 207,134 | +0.19(+2.32%) |
Jan 25, 2011 | 8.310 | 8.427 | 8.238 | 8.394 | 161,277 | +0.09(+1.07%) |
Jan 24, 2011 | 8.310 | 8.449 | 8.293 | 8.305 | 163,070 | -0.02(-0.27%) |
Jan 21, 2011 | 8.316 | 8.405 | 8.271 | 8.327 | 211,900 | +0.04(+0.54%) |
Jan 20, 2011 | 8.349 | 8.438 | 8.243 | 8.282 | 231,523 | -0.12(-1.39%) |
Jan 19, 2011 | 8.483 | 8.561 | 8.344 | 8.399 | 225,387 | -0.11(-1.24%) |
Jan 18, 2011 | 8.549 | 8.633 | 8.472 | 8.505 | 140,149 | -0.08(-0.91%) |
Jan 14, 2011 | 8.499 | 8.672 | 8.449 | 8.583 | 181,672 | +0.08(+0.98%) |
Jan 13, 2011 | 8.794 | 8.867 | 8.449 | 8.499 | 294,512 | -0.26(-2.99%) |
Jan 12, 2011 | 8.488 | 8.856 | 8.488 | 8.761 | 529,714 | +0.36(+4.24%) |
Jan 11, 2011 | 8.421 | 8.488 | 8.355 | 8.405 | 131,743 | +0.05(+0.60%) |
Jan 10, 2011 | 8.288 | 8.394 | 8.154 | 8.355 | 202,581 | +0.04(+0.47%) |
Jan 07, 2011 | 8.310 | 8.388 | 8.165 | 8.316 | 265,019 | +0.01(+0.07%) |
Jan 06, 2011 | 8.477 | 8.477 | 8.282 | 8.310 | 400,662 | -0.14(-1.65%) |
Jan 05, 2011 | 8.371 | 8.472 | 8.371 | 8.449 | 162,819 | +0.04(+0.46%) |
Jan 04, 2011 | 8.433 | 8.460 | 8.277 | 8.410 | 263,376 | +0.01(+0.13%) |
Jan 03, 2011 | 8.566 | 8.583 | 8.355 | 8.399 | 252,688 | -0.11(-1.31%) |
Dec 31, 2010 | 8.483 | 8.600 | 8.455 | 8.511 | 283,561 | +0.03(+0.33%) |
Dec 30, 2010 | 8.549 | 8.661 | 8.483 | 8.483 | 136,601 | -0.06(-0.65%) |
Dec 29, 2010 | 8.516 | 8.583 | 8.472 | 8.538 | 92,045 | +0.06(+0.72%) |
Dec 28, 2010 | 8.627 | 8.627 | 8.472 | 8.477 | 79,361 | -0.14(-1.61%) |
Dec 27, 2010 | 8.505 | 8.627 | 8.488 | 8.616 | 138,121 | +0.09(+1.11%) |
Dec 23, 2010 | 8.483 | 8.572 | 8.483 | 8.522 | 82,800 | +0.03(+0.39%) |
Dec 22, 2010 | 8.594 | 8.622 | 8.488 | 8.488 | 129,826 | -0.09(-1.04%) |
Dec 21, 2010 | 8.588 | 8.666 | 8.488 | 8.577 | 163,916 | -0.03(-0.39%) |
Dec 20, 2010 | 8.794 | 8.794 | 8.433 | 8.611 | 210,517 | -0.13(-1.53%) |
Dec 17, 2010 | 8.605 | 8.744 | 8.538 | 8.744 | 425,179 | +0.16(+1.88%) |
Dec 16, 2010 | 8.611 | 8.627 | 8.494 | 8.583 | 182,946 | +0.01(+0.06%) |
Dec 15, 2010 | 8.783 | 8.822 | 8.577 | 8.577 | 167,684 | -0.22(-2.47%) |
Dec 14, 2010 | 8.878 | 8.878 | 8.753 | 8.794 | 160,609 | -0.03(-0.32%) |
Dec 13, 2010 | 8.900 | 8.906 | 8.778 | 8.822 | 142,860 | -0.05(-0.56%) |
Dec 10, 2010 | 8.800 | 8.942 | 8.588 | 8.872 | 174,592 | +0.10(+1.14%) |
Dec 09, 2010 | 8.934 | 8.939 | 8.666 | 8.772 | 456,851 | -0.12(-1.31%) |
Dec 08, 2010 | 9.039 | 9.056 | 8.883 | 8.889 | 153,670 | -0.12(-1.36%) |
Dec 07, 2010 | 9.045 | 9.073 | 8.911 | 9.011 | 227,899 | +0.06(+0.68%) |
Dec 06, 2010 | 8.817 | 8.967 | 8.778 | 8.950 | 186,374 | +0.10(+1.13%) |
Dec 03, 2010 | 8.772 | 8.878 | 8.766 | 8.850 | 222,002 | +0.04(+0.44%) |
Dec 02, 2010 | 8.833 | 8.900 | 8.772 | 8.811 | 154,682 | -0.03(-0.38%) |
Dec 01, 2010 | 9.073 | 9.117 | 8.806 | 8.844 | 217,205 | -0.06(-0.69%) |
Nov 30, 2010 | 8.872 | 8.967 | 8.733 | 8.906 | 210,310 | -0.08(-0.93%) |
Nov 29, 2010 | 8.906 | 9.034 | 8.733 | 8.989 | 109,007 | +0.03(+0.31%) |
Nov 26, 2010 | 8.984 | 9.117 | 8.961 | 8.961 | 109,736 | -0.08(-0.92%) |
Nov 24, 2010 | 8.928 | 9.045 | 9.045 | 9.045 | 162,639 | +0.21(+2.39%) |
Nov 23, 2010 | 8.789 | 8.934 | 8.772 | 8.833 | 212,576 | -0.05(-0.56%) |
Nov 22, 2010 | 8.716 | 8.906 | 8.716 | 8.883 | 143,753 | +0.13(+1.53%) |
Nov 19, 2010 | 8.661 | 8.750 | 8.522 | 8.750 | 329,836 | +0.09(+1.09%) |
Nov 18, 2010 | 8.611 | 8.711 | 8.572 | 8.655 | 226,744 | +0.14(+1.70%) |
Nov 17, 2010 | 8.566 | 8.622 | 8.455 | 8.511 | 143,573 | -0.01(-0.07%) |
Nov 16, 2010 | 8.572 | 8.689 | 8.499 | 8.516 | 235,942 | -0.11(-1.23%) |
Nov 15, 2010 | 8.767 | 8.839 | 8.611 | 8.622 | 168,084 | -0.06(-0.71%) |
Nov 12, 2010 | 8.811 | 8.922 | 8.661 | 8.683 | 208,779 | -0.21(-2.38%) |
Nov 11, 2010 | 8.778 | 8.928 | 8.689 | 8.895 | 113,653 | +0.03(+0.38%) |
Nov 10, 2010 | 8.722 | 8.889 | 8.516 | 8.861 | 209,360 | +0.13(+1.53%) |
Nov 09, 2010 | 8.783 | 8.872 | 8.650 | 8.728 | 219,834 | -0.13(-1.52%) |
Nov 08, 2010 | 8.807 | 8.907 | 8.768 | 8.862 | 171,094 | +0.02(+0.25%) |
Nov 05, 2010 | 8.912 | 8.979 | 8.790 | 8.840 | 211,577 | -0.08(-0.93%) |
Nov 04, 2010 | 8.923 | 8.984 | 8.835 | 8.923 | 290,572 | +0.10(+1.13%) |
Nov 03, 2010 | 8.851 | 8.862 | 8.641 | 8.823 | 227,802 | -0.02(-0.25%) |
Nov 02, 2010 | 8.630 | 8.862 | 8.513 | 8.846 | 314,990 | +0.35(+4.17%) |
Nov 01, 2010 | 8.724 | 8.774 | 8.463 | 8.491 | 350,978 | -0.18(-2.11%) |
Oct 29, 2010 | 8.541 | 8.763 | 8.530 | 8.674 | 277,675 | +0.12(+1.36%) |
Oct 28, 2010 | 8.807 | 8.862 | 8.469 | 8.558 | 508,824 | -0.13(-1.53%) |
Oct 27, 2010 | 8.541 | 8.724 | 8.447 | 8.691 | 225,361 | +0.24(+2.82%) |
Oct 25, 2010 | 8.591 | 8.674 | 8.429 | 8.452 | 233,559 | -0.12(-1.36%) |
Oct 22, 2010 | 8.430 | 8.602 | 8.336 | 8.569 | 287,294 | +0.19(+2.25%) |
Oct 21, 2010 | 8.580 | 8.663 | 8.319 | 8.380 | 307,108 | -0.14(-1.63%) |
Oct 20, 2010 | 8.580 | 8.679 | 8.469 | 8.519 | 431,551 | -0.02(-0.26%) |
Oct 19, 2010 | 8.491 | 8.746 | 8.447 | 8.541 | 294,447 | -0.09(-1.03%) |
Oct 18, 2010 | 8.419 | 8.635 | 8.364 | 8.630 | 202,685 | +0.23(+2.70%) |
Oct 15, 2010 | 8.563 | 8.580 | 8.092 | 8.403 | 720,790 | -0.06(-0.65%) |
Oct 14, 2010 | 8.530 | 8.585 | 8.391 | 8.458 | 435,622 | -0.07(-0.78%) |
Oct 13, 2010 | 8.358 | 8.580 | 8.253 | 8.524 | 310,677 | +0.23(+2.74%) |
Oct 12, 2010 | 8.225 | 8.336 | 8.209 | 8.297 | 264,654 | +0.06(+0.74%) |
Oct 11, 2010 | 8.031 | 8.286 | 7.991 | 8.236 | 262,023 | +0.24(+2.98%) |
Oct 08, 2010 | 7.998 | 8.031 | 7.838 | 7.998 | 230,337 | +0.14(+1.76%) |
Oct 07, 2010 | 7.754 | 7.932 | 7.649 | 7.860 | 682 | +0.17(+2.16%) |
Oct 06, 2010 | 7.666 | 7.743 | 7.533 | 7.694 | 468,560 | +0.04(+0.51%) |
Oct 05, 2010 | 7.588 | 7.694 | 7.483 | 7.655 | 498,008 | +0.17(+2.29%) |
Oct 04, 2010 | 7.699 | 7.777 | 7.428 | 7.483 | 332,895 | -0.13(-1.75%) |
Oct 01, 2010 | 7.616 | 7.627 | 7.212 | 7.616 | 492,612 | +0.06(+0.78%) |
Sep 30, 2010 | 7.557 | 7.721 | 7.450 | 7.557 | 322,145 | -0.08(-0.99%) |
Sep 29, 2010 | 7.566 | 7.710 | 7.561 | 7.633 | 167,525 | +0.02(+0.22%) |
Sep 28, 2010 | 7.705 | 7.705 | 7.494 | 7.616 | 321 | -0.03(-0.36%) |
Sep 27, 2010 | 7.677 | 7.799 | 7.522 | 7.644 | 212,712 | -0.04(-0.50%) |
Sep 24, 2010 | 7.561 | 7.705 | 7.472 | 7.682 | 272,515 | +0.23(+3.12%) |
Sep 23, 2010 | 7.450 | 7.610 | 7.406 | 7.450 | 37,465 | -0.02(-0.22%) |
Sep 22, 2010 | 7.666 | 7.694 | 7.389 | 7.466 | 293,939 | -0.20(-2.67%) |
Sep 21, 2010 | 7.716 | 7.815 | 7.599 | 7.671 | 207,141 | -0.07(-0.93%) |
Sep 20, 2010 | 7.361 | 7.749 | 7.311 | 7.743 | 363,009 | +0.43(+5.83%) |
Sep 17, 2010 | 7.317 | 7.444 | 7.118 | 7.317 | 409,153 | -0.08(-1.05%) |
Sep 15, 2010 | 7.328 | 7.429 | 7.228 | 7.394 | 152,587 | +0.03(+0.45%) |
Sep 14, 2010 | 7.322 | 7.455 | 7.262 | 7.361 | 202,133 | +0.04(+0.61%) |
Sep 13, 2010 | 7.184 | 7.367 | 7.151 | 7.317 | 251,725 | +0.22(+3.04%) |
Sep 10, 2010 | 7.184 | 7.196 | 7.012 | 7.101 | 593,261 | -0.10(-1.38%) |
Sep 09, 2010 | 7.317 | 7.361 | 7.167 | 7.201 | 275,508 | -0.05(-0.69%) |
Sep 08, 2010 | 7.372 | 7.372 | 7.212 | 7.250 | 218,809 | -0.07(-0.98%) |
Sep 07, 2010 | 7.743 | 7.804 | 7.273 | 7.322 | 1,086 | -0.45(-5.77%) |
Sep 03, 2010 | 7.660 | 7.793 | 7.538 | 7.771 | 206,218 | +0.21(+2.78%) |
Sep 02, 2010 | 7.217 | 7.610 | 7.217 | 7.561 | 539 | +0.29(+3.96%) |
Sep 01, 2010 | 7.234 | 7.394 | 7.173 | 7.273 | 338,473 | +0.15(+2.10%) |
Aug 31, 2010 | 7.123 | 7.300 | 7.040 | 7.123 | 5,777 | -0.05(-0.69%) |
Aug 30, 2010 | 7.284 | 7.440 | 7.156 | 7.173 | 313,086 | -0.18(-2.41%) |
Aug 27, 2010 | 7.350 | 7.472 | 7.217 | 7.350 | 197,686 | -0.04(-0.52%) |
Aug 26, 2010 | 7.444 | 7.599 | 7.334 | 7.389 | 761 | -0.06(-0.74%) |
Aug 25, 2010 | 7.228 | 7.466 | 7.228 | 7.444 | 754 | +0.16(+2.13%) |
Aug 24, 2010 | 7.223 | 7.388 | 7.162 | 7.289 | 3,061 | -0.01(-0.08%) |
Aug 23, 2010 | 7.300 | 7.361 | 7.145 | 7.295 | 268,431 | +0.02(+0.30%) |
Aug 20, 2010 | 7.273 | 7.328 | 7.206 | 7.273 | 285,084 | -0.09(-1.28%) |
Aug 19, 2010 | 7.616 | 7.660 | 7.367 | 7.367 | 2,632 | -0.28(-3.69%) |
Aug 18, 2010 | 7.594 | 7.832 | 7.478 | 7.649 | 11,964 | +0.03(+0.36%) |
Aug 17, 2010 | 7.588 | 7.699 | 7.450 | 7.622 | 1,818 | +0.11(+1.40%) |
Aug 16, 2010 | 7.527 | 7.644 | 7.372 | 7.516 | 321,058 | -0.11(-1.38%) |
Aug 13, 2010 | 7.622 | 7.754 | 7.505 | 7.622 | 266,703 | -0.11(-1.43%) |
Aug 12, 2010 | 7.616 | 7.821 | 7.566 | 7.732 | 339,791 | -0.02(-0.21%) |
Aug 11, 2010 | 8.009 | 8.048 | 7.721 | 7.749 | 578,284 | -0.41(-5.02%) |
Aug 10, 2010 | 8.010 | 8.203 | 7.922 | 8.159 | 379,713 | +0.08(+1.02%) |
Aug 09, 2010 | 7.922 | 8.087 | 7.878 | 8.076 | 257,753 | +0.18(+2.30%) |
Aug 06, 2010 | 7.895 | 7.917 | 7.620 | 7.895 | 272,936 | +0.13(+1.70%) |
Aug 05, 2010 | 7.955 | 7.972 | 7.757 | 7.763 | 298,949 | -0.19(-2.35%) |
Aug 04, 2010 | 7.922 | 8.159 | 7.873 | 7.950 | 420,417 | -0.01(-0.07%) |
Aug 03, 2010 | 7.911 | 8.280 | 7.845 | 7.955 | 739,132 | -0.01(-0.07%) |
Aug 02, 2010 | 7.774 | 8.005 | 7.774 | 7.961 | 429,995 | +0.26(+3.36%) |
Jul 30, 2010 | 7.702 | 7.823 | 7.592 | 7.702 | 656,917 | -0.11(-1.41%) |
Jul 29, 2010 | 8.610 | 8.615 | 7.724 | 7.812 | 1,396,073 | -0.85(-9.78%) |
Jul 28, 2010 | 8.659 | 8.869 | 8.472 | 8.659 | 1,412 | -0.20(-2.30%) |
Jul 27, 2010 | 9.067 | 9.182 | 8.841 | 8.863 | 274,207 | -0.17(-1.89%) |
Jul 26, 2010 | 8.841 | 9.045 | 8.687 | 9.034 | 449,340 | +0.28(+3.14%) |
Jul 23, 2010 | 8.753 | 8.880 | 8.665 | 8.758 | 479,288 | +0.06(+0.63%) |
Jul 22, 2010 | 8.472 | 8.736 | 8.434 | 8.703 | 889,871 | +0.36(+4.35%) |
Jul 21, 2010 | 8.516 | 8.571 | 8.340 | 8.340 | 325,806 | -0.10(-1.24%) |
Jul 20, 2010 | 8.054 | 8.445 | 8.016 | 8.445 | 341,060 | +0.34(+4.21%) |
Jul 19, 2010 | 8.005 | 8.120 | 7.867 | 8.104 | 344,056 | +0.10(+1.24%) |
Jul 16, 2010 | 8.005 | 8.373 | 7.961 | 8.005 | 397,877 | -0.41(-4.84%) |
Jul 15, 2010 | 8.456 | 8.505 | 8.302 | 8.412 | 296,575 | -0.08(-0.91%) |
Jul 14, 2010 | 8.560 | 8.560 | 8.357 | 8.489 | 210,796 | -0.04(-0.45%) |
Jul 13, 2010 | 8.527 | 8.577 | 8.241 | 8.527 | 3,010 | +0.35(+4.24%) |
Jul 12, 2010 | 8.329 | 8.401 | 8.159 | 8.181 | 247,703 | -0.08(-0.93%) |
Jul 09, 2010 | 8.258 | 8.335 | 8.016 | 8.258 | 259,949 | +0.14(+1.76%) |
Jul 08, 2010 | 8.115 | 8.126 | 7.933 | 8.115 | 416,531 | +0.24(+3.00%) |
Jul 07, 2010 | 7.620 | 7.884 | 7.565 | 7.878 | 382,185 | +0.30(+3.99%) |
Jul 06, 2010 | 7.576 | 8.054 | 7.367 | 7.576 | 2,163 | -0.30(-3.77%) |
Jul 02, 2010 | 7.873 | 8.032 | 7.752 | 7.873 | 262,066 | -0.13(-1.58%) |
Jul 01, 2010 | 7.856 | 8.065 | 7.735 | 7.999 | 631,052 | +0.12(+1.47%) |
Jun 30, 2010 | 7.884 | 8.181 | 7.851 | 7.884 | 4,776 | -0.17(-2.12%) |
Jun 29, 2010 | 8.500 | 8.500 | 7.994 | 8.054 | 535,417 | -0.23(-2.79%) |
Jun 25, 2010 | 8.285 | 8.461 | 8.093 | 8.285 | 592,510 | +0.14(+1.76%) |
Jun 24, 2010 | 8.142 | 8.362 | 8.115 | 8.142 | 181 | -0.22(-2.63%) |
Jun 23, 2010 | 8.247 | 8.445 | 8.131 | 8.362 | 344,483 | +0.09(+1.13%) |
Jun 22, 2010 | 8.269 | 8.566 | 8.230 | 8.269 | 887 | -0.20(-2.34%) |
Jun 21, 2010 | 8.830 | 8.830 | 8.428 | 8.467 | 334,733 | -0.24(-2.72%) |
Jun 18, 2010 | 8.703 | 8.885 | 8.703 | 8.703 | 366,693 | -0.13(-1.43%) |
Jun 17, 2010 | 8.907 | 8.918 | 8.714 | 8.830 | 328,731 | -0.03(-0.31%) |
Jun 16, 2010 | 8.825 | 8.968 | 8.643 | 8.858 | 310,049 | +0.05(+0.56%) |
Jun 15, 2010 | 8.808 | 8.907 | 8.637 | 8.808 | 1,543 | +0.07(+0.76%) |
Jun 14, 2010 | 8.692 | 8.907 | 8.621 | 8.742 | 346,488 | +0.15(+1.73%) |
Jun 11, 2010 | 8.373 | 8.610 | 8.373 | 8.593 | 227,467 | +0.17(+2.02%) |
Jun 10, 2010 | 8.483 | 8.483 | 8.263 | 8.423 | 371,842 | +0.12(+1.39%) |
Jun 09, 2010 | 8.252 | 8.492 | 8.032 | 8.307 | 684,342 | +0.13(+1.55%) |
Jun 08, 2010 | 8.291 | 8.368 | 8.071 | 8.181 | 370,717 | -0.05(-0.60%) |
Jun 07, 2010 | 8.379 | 8.434 | 8.153 | 8.230 | 421,055 | -0.12(-1.38%) |
Jun 04, 2010 | 8.346 | 8.599 | 8.307 | 8.346 | 558,838 | -0.30(-3.50%) |
Jun 03, 2010 | 8.654 | 8.808 | 8.617 | 8.648 | 297,511 | -0.08(-0.88%) |
Jun 02, 2010 | 8.725 | 8.731 | 8.434 | 8.725 | 350,016 | +0.29(+3.46%) |
Jun 01, 2010 | 8.434 | 8.781 | 8.434 | 8.434 | 1,250 | -0.23(-2.60%) |
May 28, 2010 | 8.659 | 9.023 | 8.555 | 8.659 | 455,646 | -0.31(-3.44%) |
May 27, 2010 | 8.858 | 9.050 | 8.819 | 8.968 | 353,546 | +0.30(+3.49%) |
May 26, 2010 | 8.665 | 9.006 | 8.632 | 8.665 | 1,254 | -0.03(-0.32%) |
May 25, 2010 | 8.329 | 8.742 | 8.258 | 8.692 | 643,619 | +0.08(+0.96%) |
May 24, 2010 | 8.748 | 8.880 | 8.588 | 8.610 | 435,008 | -0.17(-1.88%) |
May 21, 2010 | 8.340 | 8.913 | 8.241 | 8.775 | 866,388 | +0.31(+3.71%) |
May 20, 2010 | 8.329 | 8.604 | 8.258 | 8.461 | 1,135,293 | -0.58(-6.39%) |
May 19, 2010 | 9.166 | 9.287 | 8.968 | 9.039 | 480,638 | -0.18(-1.91%) |
May 18, 2010 | 9.573 | 9.602 | 9.193 | 9.215 | 181 | -0.24(-2.50%) |
May 17, 2010 | 9.589 | 9.738 | 9.331 | 9.452 | 538,873 | -0.04(-0.41%) |
May 14, 2010 | 9.490 | 9.573 | 9.325 | 9.490 | 441,970 | -0.16(-1.65%) |
May 13, 2010 | 9.628 | 9.727 | 9.474 | 9.650 | 419,103 | +0.02(+0.23%) |
May 12, 2010 | 9.325 | 9.666 | 9.325 | 9.628 | 683,337 | +0.36(+3.94%) |
May 11, 2010 | 9.296 | 9.465 | 9.219 | 9.263 | 1,026,569 | +0.10(+1.14%) |
May 10, 2010 | 9.186 | 9.214 | 9.044 | 9.159 | 985,029 | +0.09(+0.97%) |
May 07, 2010 | 9.367 | 9.367 | 8.732 | 9.072 | 1,076,472 | +0.45(+5.27%) |
May 06, 2010 | 9.679 | 9.723 | 8.617 | 8.617 | 828,674 | -0.95(-9.95%) |
May 05, 2010 | 9.586 | 9.832 | 9.504 | 9.569 | 851,144 | -0.03(-0.34%) |
May 04, 2010 | 9.405 | 9.630 | 9.170 | 9.602 | 1,246,406 | +0.18(+1.86%) |
May 03, 2010 | 9.230 | 9.777 | 9.165 | 9.427 | 886,208 | +0.30(+3.24%) |
Apr 30, 2010 | 9.334 | 9.334 | 9.044 | 9.132 | 729,911 | -0.18(-1.94%) |
Apr 29, 2010 | 9.619 | 9.739 | 9.186 | 9.312 | 993,328 | -0.29(-3.02%) |
Apr 28, 2010 | 9.044 | 9.788 | 8.875 | 9.602 | 2,074,308 | +1.07(+12.50%) |
Apr 27, 2010 | 8.689 | 8.699 | 8.519 | 8.535 | 3,472 | -0.11(-1.33%) |
Apr 26, 2010 | 8.552 | 8.750 | 8.535 | 8.650 | 766,711 | +0.13(+1.54%) |
Apr 23, 2010 | 8.360 | 8.557 | 8.136 | 8.519 | 1,188,733 | +0.22(+2.64%) |
Apr 22, 2010 | 7.857 | 8.498 | 7.857 | 8.300 | 1,065,961 | +0.38(+4.77%) |
Apr 21, 2010 | 7.627 | 7.928 | 7.627 | 7.923 | 523,912 | +0.27(+3.58%) |
Apr 20, 2010 | 7.611 | 7.687 | 7.496 | 7.649 | 247,235 | +0.09(+1.16%) |
Apr 19, 2010 | 7.545 | 7.693 | 7.343 | 7.561 | 296,912 | -0.05(-0.65%) |
Apr 16, 2010 | 7.638 | 7.758 | 7.468 | 7.611 | 583,278 | -0.01(-0.14%) |
Apr 15, 2010 | 7.414 | 7.633 | 7.414 | 7.622 | 390,406 | +0.19(+2.50%) |
Apr 14, 2010 | 7.375 | 7.501 | 7.359 | 7.436 | 398,309 | +0.07(+0.97%) |
Apr 13, 2010 | 7.397 | 7.441 | 7.178 | 7.364 | 392,610 | +0.00(+0.00%) |
Apr 12, 2010 | 7.408 | 7.441 | 7.315 | 7.364 | 332,618 | -0.01(-0.07%) |
Apr 09, 2010 | 7.337 | 7.397 | 7.195 | 7.370 | 412,346 | +0.06(+0.82%) |
Apr 08, 2010 | 7.337 | 7.359 | 7.178 | 7.310 | 548,599 | +0.10(+1.37%) |
Apr 07, 2010 | 7.080 | 7.211 | 6.995 | 7.211 | 749,059 | +0.16(+2.33%) |
Apr 06, 2010 | 6.681 | 7.074 | 6.670 | 7.047 | 641,653 | +0.33(+4.89%) |
Apr 05, 2010 | 6.795 | 6.795 | 6.656 | 6.719 | 382,472 | +0.02(+0.24%) |