Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.375 | 8.520 | 8.263 | 8.330 | 318,455 | +0.03(+0.40%) |
Jan 28, 2011 | 8.632 | 8.665 | 8.291 | 8.296 | 241,127 | -0.34(-3.95%) |
Jan 27, 2011 | 8.621 | 8.693 | 8.498 | 8.637 | 141,514 | +0.02(+0.19%) |
Jan 26, 2011 | 8.419 | 8.660 | 8.386 | 8.621 | 206,362 | +0.20(+2.32%) |
Jan 25, 2011 | 8.341 | 8.459 | 8.269 | 8.425 | 160,676 | +0.09(+1.07%) |
Jan 24, 2011 | 8.341 | 8.481 | 8.324 | 8.336 | 162,463 | -0.02(-0.27%) |
Jan 21, 2011 | 8.347 | 8.436 | 8.302 | 8.358 | 211,111 | +0.04(+0.54%) |
Jan 20, 2011 | 8.380 | 8.470 | 8.274 | 8.313 | 230,660 | -0.12(-1.39%) |
Jan 19, 2011 | 8.514 | 8.593 | 8.375 | 8.431 | 224,548 | -0.11(-1.24%) |
Jan 18, 2011 | 8.581 | 8.665 | 8.503 | 8.537 | 139,627 | -0.08(-0.91%) |
Jan 14, 2011 | 8.531 | 8.704 | 8.481 | 8.615 | 180,995 | +0.08(+0.98%) |
Jan 13, 2011 | 8.827 | 8.900 | 8.481 | 8.531 | 293,414 | -0.26(-2.99%) |
Jan 12, 2011 | 8.520 | 8.889 | 8.520 | 8.794 | 527,741 | +0.36(+4.24%) |
Jan 11, 2011 | 8.453 | 8.520 | 8.386 | 8.436 | 131,252 | +0.05(+0.60%) |
Jan 10, 2011 | 8.319 | 8.425 | 8.185 | 8.386 | 201,826 | +0.04(+0.47%) |
Jan 07, 2011 | 8.341 | 8.419 | 8.196 | 8.347 | 264,031 | +0.01(+0.07%) |
Jan 06, 2011 | 8.509 | 8.509 | 8.313 | 8.341 | 399,170 | -0.14(-1.65%) |
Jan 05, 2011 | 8.403 | 8.503 | 8.403 | 8.481 | 162,212 | +0.04(+0.46%) |
Jan 04, 2011 | 8.464 | 8.492 | 8.308 | 8.442 | 262,395 | +0.01(+0.13%) |
Jan 03, 2011 | 8.598 | 8.615 | 8.386 | 8.431 | 251,747 | -0.11(-1.31%) |
Dec 31, 2010 | 8.514 | 8.632 | 8.486 | 8.542 | 282,505 | +0.03(+0.33%) |
Dec 30, 2010 | 8.581 | 8.693 | 8.514 | 8.514 | 136,092 | -0.06(-0.65%) |
Dec 29, 2010 | 8.548 | 8.615 | 8.503 | 8.570 | 91,702 | +0.06(+0.72%) |
Dec 28, 2010 | 8.660 | 8.660 | 8.503 | 8.509 | 79,065 | -0.14(-1.61%) |
Dec 27, 2010 | 8.537 | 8.660 | 8.520 | 8.648 | 137,606 | +0.09(+1.11%) |
Dec 23, 2010 | 8.514 | 8.604 | 8.514 | 8.553 | 82,491 | +0.03(+0.39%) |
Dec 22, 2010 | 8.626 | 8.654 | 8.520 | 8.520 | 129,342 | -0.09(-1.04%) |
Dec 21, 2010 | 8.621 | 8.699 | 8.520 | 8.609 | 163,306 | -0.03(-0.39%) |
Dec 20, 2010 | 8.827 | 8.827 | 8.464 | 8.643 | 209,732 | -0.13(-1.53%) |
Dec 17, 2010 | 8.637 | 8.777 | 8.570 | 8.777 | 423,595 | +0.16(+1.88%) |
Dec 16, 2010 | 8.643 | 8.660 | 8.526 | 8.615 | 182,264 | +0.01(+0.06%) |
Dec 15, 2010 | 8.816 | 8.855 | 8.609 | 8.609 | 167,059 | -0.22(-2.47%) |
Dec 14, 2010 | 8.911 | 8.911 | 8.786 | 8.827 | 160,010 | -0.03(-0.32%) |
Dec 13, 2010 | 8.933 | 8.939 | 8.810 | 8.855 | 142,328 | -0.05(-0.56%) |
Dec 10, 2010 | 8.833 | 8.975 | 8.621 | 8.905 | 173,941 | +0.10(+1.14%) |
Dec 09, 2010 | 8.967 | 8.973 | 8.699 | 8.805 | 455,149 | -0.12(-1.32%) |
Dec 08, 2010 | 9.073 | 9.090 | 8.917 | 8.922 | 153,098 | -0.12(-1.36%) |
Dec 07, 2010 | 9.079 | 9.107 | 8.945 | 9.045 | 227,050 | +0.06(+0.68%) |
Dec 06, 2010 | 8.850 | 9.000 | 8.810 | 8.984 | 185,680 | +0.10(+1.13%) |
Dec 03, 2010 | 8.805 | 8.911 | 8.799 | 8.883 | 221,175 | +0.04(+0.44%) |
Dec 02, 2010 | 8.866 | 8.933 | 8.805 | 8.844 | 154,106 | -0.03(-0.38%) |
Dec 01, 2010 | 9.107 | 9.151 | 8.838 | 8.878 | 216,396 | -0.06(-0.69%) |
Nov 30, 2010 | 8.905 | 9.000 | 8.766 | 8.939 | 209,527 | -0.08(-0.93%) |
Nov 29, 2010 | 8.939 | 9.067 | 8.766 | 9.023 | 108,601 | +0.03(+0.31%) |
Nov 26, 2010 | 9.017 | 9.151 | 8.995 | 8.995 | 109,327 | -0.08(-0.92%) |
Nov 24, 2010 | 8.961 | 9.079 | 9.079 | 9.079 | 162,033 | +0.21(+2.39%) |
Nov 23, 2010 | 8.822 | 8.967 | 8.805 | 8.866 | 211,784 | -0.05(-0.56%) |
Nov 22, 2010 | 8.749 | 8.939 | 8.749 | 8.917 | 143,218 | +0.13(+1.53%) |
Nov 19, 2010 | 8.693 | 8.783 | 8.553 | 8.783 | 328,608 | +0.09(+1.09%) |
Nov 18, 2010 | 8.643 | 8.743 | 8.604 | 8.688 | 225,899 | +0.15(+1.70%) |
Nov 17, 2010 | 8.598 | 8.654 | 8.486 | 8.542 | 143,039 | -0.01(-0.07%) |
Nov 16, 2010 | 8.604 | 8.721 | 8.531 | 8.548 | 235,063 | -0.11(-1.23%) |
Nov 15, 2010 | 8.799 | 8.872 | 8.643 | 8.654 | 167,458 | -0.06(-0.71%) |
Nov 12, 2010 | 8.844 | 8.956 | 8.693 | 8.716 | 208,002 | -0.21(-2.38%) |
Nov 11, 2010 | 8.810 | 8.961 | 8.722 | 8.928 | 113,229 | +0.03(+0.38%) |
Nov 10, 2010 | 8.755 | 8.922 | 8.548 | 8.894 | 208,580 | +0.13(+1.53%) |
Nov 09, 2010 | 8.816 | 8.905 | 8.682 | 8.760 | 219,015 | -0.14(-1.52%) |
Nov 08, 2010 | 8.840 | 8.940 | 8.801 | 8.895 | 170,457 | +0.02(+0.25%) |
Nov 05, 2010 | 8.945 | 9.012 | 8.823 | 8.873 | 210,789 | -0.08(-0.93%) |
Nov 04, 2010 | 8.957 | 9.018 | 8.868 | 8.957 | 289,490 | +0.10(+1.13%) |
Nov 03, 2010 | 8.884 | 8.895 | 8.673 | 8.856 | 226,953 | -0.02(-0.25%) |
Nov 02, 2010 | 8.662 | 8.895 | 8.545 | 8.879 | 313,817 | +0.36(+4.17%) |
Nov 01, 2010 | 8.756 | 8.806 | 8.495 | 8.523 | 349,670 | -0.18(-2.11%) |
Oct 29, 2010 | 8.573 | 8.795 | 8.562 | 8.706 | 276,640 | +0.12(+1.36%) |
Oct 28, 2010 | 8.840 | 8.895 | 8.501 | 8.590 | 506,929 | -0.13(-1.53%) |
Oct 27, 2010 | 8.573 | 8.756 | 8.478 | 8.723 | 224,522 | +0.24(+2.82%) |
Oct 25, 2010 | 8.623 | 8.706 | 8.460 | 8.484 | 232,689 | -0.12(-1.36%) |
Oct 22, 2010 | 8.462 | 8.634 | 8.367 | 8.601 | 286,223 | +0.19(+2.25%) |
Oct 21, 2010 | 8.612 | 8.695 | 8.351 | 8.412 | 305,964 | -0.14(-1.63%) |
Oct 20, 2010 | 8.612 | 8.712 | 8.501 | 8.551 | 429,943 | -0.02(-0.26%) |
Oct 19, 2010 | 8.523 | 8.779 | 8.478 | 8.573 | 293,350 | -0.09(-1.03%) |
Oct 18, 2010 | 8.451 | 8.667 | 8.395 | 8.662 | 201,930 | +0.23(+2.70%) |
Oct 15, 2010 | 8.595 | 8.612 | 8.123 | 8.434 | 718,105 | -0.06(-0.65%) |
Oct 14, 2010 | 8.562 | 8.617 | 8.423 | 8.490 | 433,999 | -0.07(-0.78%) |
Oct 13, 2010 | 8.389 | 8.612 | 8.284 | 8.556 | 309,520 | +0.23(+2.74%) |
Oct 12, 2010 | 8.256 | 8.367 | 8.239 | 8.328 | 263,668 | +0.06(+0.74%) |
Oct 11, 2010 | 8.061 | 8.317 | 8.021 | 8.267 | 261,047 | +0.24(+2.98%) |
Oct 08, 2010 | 8.028 | 8.061 | 7.867 | 8.028 | 229,479 | +0.14(+1.76%) |
Oct 07, 2010 | 7.783 | 7.961 | 7.678 | 7.889 | 679 | +0.17(+2.16%) |
Oct 06, 2010 | 7.695 | 7.772 | 7.561 | 7.722 | 466,815 | +0.04(+0.51%) |
Oct 05, 2010 | 7.617 | 7.722 | 7.511 | 7.683 | 496,153 | +0.17(+2.29%) |
Oct 04, 2010 | 7.728 | 7.806 | 7.455 | 7.511 | 331,655 | -0.13(-1.75%) |
Oct 01, 2010 | 7.644 | 7.656 | 7.239 | 7.644 | 490,777 | +0.06(+0.78%) |
Sep 30, 2010 | 7.585 | 7.750 | 7.478 | 7.585 | 320,945 | -0.08(-0.99%) |
Sep 29, 2010 | 7.594 | 7.739 | 7.589 | 7.661 | 166,901 | +0.02(+0.22%) |
Sep 28, 2010 | 7.733 | 7.733 | 7.522 | 7.644 | 320 | -0.03(-0.36%) |
Sep 27, 2010 | 7.706 | 7.828 | 7.551 | 7.672 | 211,920 | -0.04(-0.50%) |
Sep 24, 2010 | 7.589 | 7.733 | 7.500 | 7.711 | 271,499 | +0.23(+3.12%) |
Sep 23, 2010 | 7.478 | 7.639 | 7.433 | 7.478 | 37,326 | -0.02(-0.22%) |
Sep 22, 2010 | 7.695 | 7.722 | 7.417 | 7.494 | 292,844 | -0.21(-2.67%) |
Sep 21, 2010 | 7.745 | 7.845 | 7.628 | 7.700 | 206,369 | -0.07(-0.93%) |
Sep 20, 2010 | 7.389 | 7.778 | 7.339 | 7.772 | 361,657 | +0.43(+5.83%) |
Sep 17, 2010 | 7.344 | 7.472 | 7.144 | 7.344 | 407,629 | -0.08(-1.05%) |
Sep 15, 2010 | 7.355 | 7.457 | 7.255 | 7.422 | 152,019 | +0.03(+0.45%) |
Sep 14, 2010 | 7.350 | 7.483 | 7.289 | 7.389 | 201,380 | +0.04(+0.61%) |
Sep 13, 2010 | 7.211 | 7.394 | 7.177 | 7.344 | 250,788 | +0.22(+3.04%) |
Sep 10, 2010 | 7.211 | 7.223 | 7.038 | 7.127 | 591,051 | -0.10(-1.38%) |
Sep 09, 2010 | 7.344 | 7.389 | 7.194 | 7.228 | 274,482 | -0.05(-0.69%) |
Sep 08, 2010 | 7.400 | 7.400 | 7.239 | 7.278 | 217,994 | -0.07(-0.98%) |
Sep 07, 2010 | 7.772 | 7.834 | 7.300 | 7.350 | 1,082 | -0.45(-5.77%) |
Sep 03, 2010 | 7.689 | 7.822 | 7.567 | 7.800 | 205,450 | +0.21(+2.78%) |
Sep 02, 2010 | 7.244 | 7.639 | 7.244 | 7.589 | 537 | +0.29(+3.96%) |
Sep 01, 2010 | 7.261 | 7.422 | 7.200 | 7.300 | 337,212 | +0.15(+2.10%) |
Aug 31, 2010 | 7.150 | 7.328 | 7.066 | 7.150 | 5,755 | -0.05(-0.69%) |
Aug 30, 2010 | 7.311 | 7.468 | 7.183 | 7.200 | 311,919 | -0.18(-2.41%) |
Aug 27, 2010 | 7.378 | 7.500 | 7.244 | 7.378 | 196,950 | -0.04(-0.52%) |
Aug 26, 2010 | 7.472 | 7.628 | 7.361 | 7.417 | 759 | -0.06(-0.74%) |
Aug 25, 2010 | 7.255 | 7.494 | 7.255 | 7.472 | 751 | +0.16(+2.13%) |
Aug 24, 2010 | 7.250 | 7.416 | 7.189 | 7.316 | 3,050 | -0.01(-0.08%) |
Aug 23, 2010 | 7.328 | 7.389 | 7.172 | 7.322 | 267,431 | +0.02(+0.30%) |
Aug 20, 2010 | 7.300 | 7.355 | 7.233 | 7.300 | 284,022 | -0.09(-1.28%) |
Aug 19, 2010 | 7.644 | 7.689 | 7.394 | 7.394 | 2,622 | -0.28(-3.69%) |
Aug 18, 2010 | 7.622 | 7.861 | 7.505 | 7.678 | 11,919 | +0.03(+0.36%) |
Aug 17, 2010 | 7.617 | 7.728 | 7.478 | 7.650 | 1,811 | +0.11(+1.40%) |
Aug 16, 2010 | 7.556 | 7.672 | 7.400 | 7.544 | 319,862 | -0.11(-1.38%) |
Aug 13, 2010 | 7.650 | 7.783 | 7.533 | 7.650 | 265,710 | -0.11(-1.43%) |
Aug 12, 2010 | 7.644 | 7.850 | 7.594 | 7.761 | 338,526 | -0.02(-0.21%) |
Aug 11, 2010 | 8.039 | 8.078 | 7.750 | 7.778 | 576,129 | -0.41(-5.02%) |
Aug 10, 2010 | 8.040 | 8.234 | 7.952 | 8.189 | 378,298 | +0.08(+1.02%) |
Aug 09, 2010 | 7.952 | 8.118 | 7.908 | 8.107 | 256,793 | +0.18(+2.30%) |
Aug 06, 2010 | 7.924 | 7.946 | 7.648 | 7.924 | 271,919 | +0.13(+1.70%) |
Aug 05, 2010 | 7.985 | 8.002 | 7.786 | 7.792 | 297,835 | -0.19(-2.35%) |
Aug 04, 2010 | 7.952 | 8.189 | 7.902 | 7.979 | 418,851 | -0.01(-0.07%) |
Aug 03, 2010 | 7.941 | 8.311 | 7.875 | 7.985 | 736,378 | -0.01(-0.07%) |
Aug 02, 2010 | 7.803 | 8.035 | 7.803 | 7.991 | 428,393 | +0.26(+3.36%) |
Jul 30, 2010 | 7.731 | 7.852 | 7.621 | 7.731 | 654,470 | -0.11(-1.41%) |
Jul 29, 2010 | 8.642 | 8.648 | 7.753 | 7.841 | 1,390,872 | -0.85(-9.78%) |
Jul 28, 2010 | 8.692 | 8.902 | 8.504 | 8.692 | 1,407 | -0.20(-2.30%) |
Jul 27, 2010 | 9.100 | 9.216 | 8.874 | 8.896 | 273,185 | -0.17(-1.89%) |
Jul 26, 2010 | 8.874 | 9.078 | 8.719 | 9.067 | 447,666 | +0.28(+3.14%) |
Jul 23, 2010 | 8.786 | 8.913 | 8.697 | 8.791 | 477,502 | +0.06(+0.63%) |
Jul 22, 2010 | 8.504 | 8.769 | 8.465 | 8.736 | 886,555 | +0.36(+4.35%) |
Jul 21, 2010 | 8.548 | 8.604 | 8.372 | 8.372 | 324,593 | -0.10(-1.24%) |
Jul 20, 2010 | 8.084 | 8.476 | 8.046 | 8.476 | 339,790 | +0.34(+4.21%) |
Jul 19, 2010 | 8.035 | 8.151 | 7.897 | 8.134 | 342,774 | +0.10(+1.24%) |
Jul 16, 2010 | 8.035 | 8.405 | 7.991 | 8.035 | 396,394 | -0.41(-4.84%) |
Jul 15, 2010 | 8.488 | 8.537 | 8.333 | 8.443 | 295,470 | -0.08(-0.91%) |
Jul 14, 2010 | 8.592 | 8.592 | 8.388 | 8.521 | 210,010 | -0.04(-0.45%) |
Jul 13, 2010 | 8.559 | 8.609 | 8.272 | 8.559 | 2,998 | +0.35(+4.24%) |
Jul 12, 2010 | 8.361 | 8.432 | 8.189 | 8.211 | 246,780 | -0.08(-0.93%) |
Jul 09, 2010 | 8.289 | 8.366 | 8.046 | 8.289 | 258,980 | +0.14(+1.76%) |
Jul 08, 2010 | 8.145 | 8.156 | 7.962 | 8.145 | 414,980 | +0.24(+3.00%) |
Jul 07, 2010 | 7.648 | 7.913 | 7.593 | 7.908 | 380,761 | +0.30(+3.99%) |
Jul 06, 2010 | 7.604 | 8.084 | 7.394 | 7.604 | 2,154 | -0.30(-3.77%) |
Jul 02, 2010 | 7.902 | 8.062 | 7.781 | 7.902 | 261,090 | -0.13(-1.58%) |
Jul 01, 2010 | 7.886 | 8.095 | 7.764 | 8.029 | 628,701 | +0.12(+1.47%) |
Jun 30, 2010 | 7.913 | 8.211 | 7.880 | 7.913 | 4,759 | -0.17(-2.12%) |
Jun 29, 2010 | 8.532 | 8.532 | 8.024 | 8.084 | 533,423 | -0.23(-2.79%) |
Jun 25, 2010 | 8.316 | 8.493 | 8.123 | 8.316 | 590,303 | +0.14(+1.76%) |
Jun 24, 2010 | 8.173 | 8.394 | 8.145 | 8.173 | 181 | -0.22(-2.63%) |
Jun 23, 2010 | 8.278 | 8.476 | 8.162 | 8.394 | 343,200 | +0.09(+1.13%) |
Jun 22, 2010 | 8.300 | 8.598 | 8.261 | 8.300 | 883 | -0.20(-2.34%) |
Jun 21, 2010 | 8.863 | 8.863 | 8.460 | 8.499 | 333,486 | -0.24(-2.72%) |
Jun 18, 2010 | 8.736 | 8.918 | 8.736 | 8.736 | 365,327 | -0.13(-1.43%) |
Jun 17, 2010 | 8.940 | 8.951 | 8.747 | 8.863 | 327,506 | -0.03(-0.31%) |
Jun 16, 2010 | 8.858 | 9.001 | 8.675 | 8.891 | 308,894 | +0.05(+0.56%) |
Jun 15, 2010 | 8.841 | 8.940 | 8.670 | 8.841 | 1,537 | +0.07(+0.76%) |
Jun 14, 2010 | 8.725 | 8.940 | 8.653 | 8.775 | 345,197 | +0.15(+1.73%) |
Jun 11, 2010 | 8.405 | 8.642 | 8.405 | 8.626 | 226,620 | +0.17(+2.02%) |
Jun 10, 2010 | 8.515 | 8.515 | 8.294 | 8.454 | 370,457 | +0.12(+1.39%) |
Jun 09, 2010 | 8.283 | 8.524 | 8.062 | 8.338 | 681,793 | +0.13(+1.55%) |
Jun 08, 2010 | 8.322 | 8.399 | 8.101 | 8.211 | 369,336 | -0.05(-0.60%) |
Jun 07, 2010 | 8.410 | 8.465 | 8.184 | 8.261 | 419,487 | -0.12(-1.38%) |
Jun 04, 2010 | 8.377 | 8.631 | 8.338 | 8.377 | 556,756 | -0.30(-3.50%) |
Jun 03, 2010 | 8.686 | 8.841 | 8.649 | 8.681 | 296,402 | -0.08(-0.88%) |
Jun 02, 2010 | 8.758 | 8.764 | 8.465 | 8.758 | 348,712 | +0.29(+3.46%) |
Jun 01, 2010 | 8.465 | 8.813 | 8.465 | 8.465 | 1,245 | -0.23(-2.60%) |
May 28, 2010 | 8.692 | 9.056 | 8.587 | 8.692 | 453,948 | -0.31(-3.44%) |
May 27, 2010 | 8.891 | 9.084 | 8.852 | 9.001 | 352,229 | +0.30(+3.49%) |
May 26, 2010 | 8.697 | 9.040 | 8.664 | 8.697 | 1,249 | -0.03(-0.32%) |
May 25, 2010 | 8.361 | 8.775 | 8.289 | 8.725 | 641,221 | +0.08(+0.96%) |
May 24, 2010 | 8.780 | 8.913 | 8.620 | 8.642 | 433,387 | -0.17(-1.88%) |
May 21, 2010 | 8.372 | 8.946 | 8.272 | 8.808 | 863,161 | +0.31(+3.71%) |
May 20, 2010 | 8.361 | 8.637 | 8.289 | 8.493 | 1,131,064 | -0.58(-6.39%) |
May 19, 2010 | 9.200 | 9.321 | 9.001 | 9.073 | 478,848 | -0.18(-1.91%) |
May 18, 2010 | 9.609 | 9.638 | 9.227 | 9.250 | 181 | -0.24(-2.50%) |
May 17, 2010 | 9.625 | 9.774 | 9.366 | 9.487 | 536,865 | -0.04(-0.41%) |
May 14, 2010 | 9.526 | 9.609 | 9.360 | 9.526 | 440,323 | -0.16(-1.65%) |
May 13, 2010 | 9.664 | 9.763 | 9.509 | 9.686 | 417,542 | +0.02(+0.23%) |
May 12, 2010 | 9.360 | 9.702 | 9.360 | 9.664 | 680,791 | +0.37(+3.94%) |
May 11, 2010 | 9.331 | 9.501 | 9.254 | 9.298 | 1,022,744 | +0.10(+1.14%) |
May 10, 2010 | 9.221 | 9.248 | 9.078 | 9.193 | 981,359 | +0.09(+0.97%) |
May 07, 2010 | 9.402 | 9.402 | 8.765 | 9.105 | 1,072,462 | +0.46(+5.27%) |
May 06, 2010 | 9.715 | 9.759 | 8.650 | 8.650 | 825,587 | -0.96(-9.95%) |
May 05, 2010 | 9.622 | 9.869 | 9.539 | 9.605 | 847,973 | -0.03(-0.34%) |
May 04, 2010 | 9.440 | 9.666 | 9.204 | 9.638 | 1,241,763 | +0.18(+1.86%) |
May 03, 2010 | 9.265 | 9.814 | 9.199 | 9.462 | 882,907 | +0.30(+3.24%) |
Apr 30, 2010 | 9.369 | 9.369 | 9.078 | 9.166 | 727,191 | -0.18(-1.94%) |
Apr 29, 2010 | 9.655 | 9.775 | 9.221 | 9.347 | 989,627 | -0.29(-3.02%) |
Apr 28, 2010 | 9.078 | 9.825 | 8.908 | 9.638 | 2,066,580 | +1.07(+12.50%) |
Apr 27, 2010 | 8.721 | 8.732 | 8.551 | 8.567 | 3,459 | -0.12(-1.33%) |
Apr 26, 2010 | 8.584 | 8.783 | 8.567 | 8.683 | 763,855 | +0.13(+1.54%) |
Apr 23, 2010 | 8.391 | 8.589 | 8.166 | 8.551 | 1,184,305 | +0.22(+2.64%) |
Apr 22, 2010 | 7.886 | 8.530 | 7.886 | 8.331 | 1,061,990 | +0.38(+4.77%) |
Apr 21, 2010 | 7.656 | 7.958 | 7.656 | 7.952 | 521,960 | +0.27(+3.58%) |
Apr 20, 2010 | 7.639 | 7.716 | 7.524 | 7.678 | 246,313 | +0.09(+1.16%) |
Apr 19, 2010 | 7.573 | 7.721 | 7.370 | 7.590 | 295,805 | -0.05(-0.65%) |
Apr 16, 2010 | 7.667 | 7.787 | 7.496 | 7.639 | 581,105 | -0.01(-0.14%) |
Apr 15, 2010 | 7.441 | 7.661 | 7.441 | 7.650 | 388,951 | +0.19(+2.50%) |
Apr 14, 2010 | 7.403 | 7.529 | 7.386 | 7.463 | 396,825 | +0.07(+0.97%) |
Apr 13, 2010 | 7.425 | 7.469 | 7.205 | 7.392 | 391,147 | +0.00(+0.00%) |
Apr 12, 2010 | 7.436 | 7.469 | 7.343 | 7.392 | 331,378 | -0.01(-0.07%) |
Apr 09, 2010 | 7.365 | 7.425 | 7.222 | 7.397 | 410,809 | +0.06(+0.82%) |
Apr 08, 2010 | 7.365 | 7.386 | 7.205 | 7.337 | 546,555 | +0.10(+1.37%) |
Apr 07, 2010 | 7.106 | 7.238 | 7.021 | 7.238 | 746,269 | +0.16(+2.33%) |
Apr 06, 2010 | 6.705 | 7.101 | 6.695 | 7.073 | 639,262 | +0.33(+4.89%) |
Apr 05, 2010 | 6.821 | 6.821 | 6.681 | 6.744 | 381,047 | +0.02(+0.24%) |
Apr 01, 2010 | 6.623 | 6.727 | 6.727 | 6.727 | 829,598 | +0.14(+2.17%) |
Mar 31, 2010 | 6.705 | 6.782 | 6.579 | 6.585 | 496,054 | -0.15(-2.20%) |
Mar 30, 2010 | 7.051 | 7.150 | 6.678 | 6.733 | 863,527 | -0.26(-3.69%) |
Mar 29, 2010 | 6.898 | 7.024 | 6.815 | 6.991 | 268,836 | +0.10(+1.52%) |
Mar 26, 2010 | 6.991 | 7.024 | 6.799 | 6.887 | 246,705 | -0.05(-0.79%) |
Mar 25, 2010 | 6.986 | 7.057 | 6.909 | 6.942 | 337,766 | -0.01(-0.08%) |
Mar 24, 2010 | 7.008 | 7.030 | 6.931 | 6.947 | 297,269 | -0.03(-0.39%) |
Mar 23, 2010 | 6.887 | 6.986 | 6.878 | 6.975 | 279,363 | +0.08(+1.11%) |
Mar 22, 2010 | 6.749 | 6.931 | 6.738 | 6.898 | 437,660 | +0.11(+1.62%) |
Mar 19, 2010 | 6.804 | 6.903 | 6.711 | 6.788 | 463,471 | -0.03(-0.48%) |
Mar 18, 2010 | 6.744 | 6.859 | 6.733 | 6.821 | 331,397 | +0.04(+0.57%) |
Mar 17, 2010 | 6.733 | 6.826 | 6.675 | 6.782 | 293,413 | +0.05(+0.82%) |
Mar 16, 2010 | 6.744 | 6.813 | 6.695 | 6.727 | 301,541 | +0.00(+0.00%) |
Mar 15, 2010 | 6.656 | 6.727 | 6.645 | 6.727 | 466,896 | -0.06(-0.89%) |
Mar 12, 2010 | 6.991 | 6.991 | 6.733 | 6.788 | 473,963 | -0.20(-2.91%) |
Mar 11, 2010 | 7.073 | 7.101 | 6.931 | 6.991 | 328,982 | -0.08(-1.16%) |
Mar 10, 2010 | 6.975 | 7.112 | 6.826 | 7.073 | 685,810 | +0.13(+1.82%) |
Mar 09, 2010 | 6.816 | 6.991 | 6.787 | 6.947 | 676,900 | +0.10(+1.44%) |
Mar 08, 2010 | 6.756 | 6.860 | 6.707 | 6.849 | 849,121 | -0.01(-0.16%) |
Mar 05, 2010 | 6.668 | 6.914 | 6.614 | 6.860 | 872,006 | +0.25(+3.72%) |
Mar 04, 2010 | 6.428 | 6.614 | 6.395 | 6.614 | 437,641 | +0.23(+3.60%) |
Mar 03, 2010 | 6.401 | 6.559 | 6.357 | 6.384 | 522,821 | -0.03(-0.43%) |
Mar 02, 2010 | 6.477 | 6.521 | 6.401 | 6.411 | 484,027 | -0.04(-0.59%) |
Mar 01, 2010 | 6.472 | 6.477 | 6.280 | 6.450 | 584,254 | +0.02(+0.34%) |
Feb 26, 2010 | 6.330 | 6.532 | 6.330 | 6.428 | 557,336 | +0.09(+1.38%) |
Feb 25, 2010 | 6.215 | 6.395 | 6.209 | 6.340 | 829,911 | +0.01(+0.19%) |
Feb 24, 2010 | 6.417 | 6.417 | 6.220 | 6.328 | 250,457 | -0.04(-0.62%) |
Feb 23, 2010 | 6.362 | 6.417 | 6.258 | 6.368 | 331,680 | +0.03(+0.43%) |
Feb 22, 2010 | 6.308 | 6.362 | 6.269 | 6.340 | 253,927 | +0.08(+1.22%) |
Feb 19, 2010 | 6.319 | 6.346 | 6.220 | 6.264 | 280,516 | -0.06(-0.95%) |
Feb 18, 2010 | 6.253 | 6.324 | 6.094 | 6.324 | 281,992 | +0.12(+1.94%) |
Feb 17, 2010 | 6.308 | 6.330 | 6.127 | 6.204 | 222,273 | -0.08(-1.30%) |
Feb 16, 2010 | 6.089 | 6.324 | 6.023 | 6.286 | 560,202 | +0.25(+4.17%) |
Feb 12, 2010 | 6.094 | 6.034 | 6.034 | 6.034 | 285,406 | -0.14(-2.21%) |
Feb 11, 2010 | 6.073 | 6.171 | 6.002 | 6.171 | 280,931 | +0.11(+1.80%) |
Feb 10, 2010 | 6.018 | 6.078 | 5.958 | 6.062 | 276,632 | +0.03(+0.45%) |
Feb 09, 2010 | 5.898 | 6.067 | 5.838 | 6.034 | 449,932 | +0.24(+4.15%) |
Feb 08, 2010 | 5.739 | 6.073 | 5.712 | 5.794 | 418,830 | +0.08(+1.34%) |
Feb 05, 2010 | 5.712 | 5.750 | 5.499 | 5.717 | 305,621 | +0.01(+0.19%) |
Feb 04, 2010 | 5.739 | 5.821 | 5.674 | 5.706 | 299,279 | -0.09(-1.60%) |
Feb 03, 2010 | 5.805 | 5.821 | 5.690 | 5.799 | 240,905 | +0.02(+0.28%) |
Feb 02, 2010 | 5.870 | 5.876 | 5.756 | 5.783 | 294,084 | -0.07(-1.12%) |