Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.96 | 11.13 | 10.96 | 11.13 | 58,119 | +0.25(+2.26%) |
Feb 25, 2011 | 10.69 | 10.88 | 10.69 | 10.88 | 28,568 | +0.23(+2.11%) |
Feb 24, 2011 | 10.71 | 10.73 | 10.56 | 10.66 | 19,124 | -0.08(-0.79%) |
Feb 23, 2011 | 10.83 | 10.86 | 10.66 | 10.74 | 22,459 | -0.08(-0.78%) |
Feb 22, 2011 | 10.88 | 10.95 | 10.80 | 10.83 | 44,531 | -0.11(-0.97%) |
Feb 18, 2011 | 10.95 | 10.95 | 10.88 | 10.93 | 83,423 | +0.04(+0.39%) |
Feb 17, 2011 | 10.93 | 10.93 | 10.86 | 10.89 | 174,016 | +0.00(+0.00%) |
Feb 16, 2011 | 10.93 | 10.95 | 10.82 | 10.89 | 64,708 | +0.05(+0.45%) |
Feb 15, 2011 | 10.87 | 10.88 | 10.80 | 10.84 | 42,996 | -0.04(-0.39%) |
Feb 14, 2011 | 10.93 | 10.93 | 10.83 | 10.88 | 42,239 | +0.01(+0.13%) |
Feb 11, 2011 | 10.86 | 10.89 | 10.74 | 10.87 | 29,070 | +0.06(+0.56%) |
Feb 10, 2011 | 10.73 | 10.82 | 10.73 | 10.81 | 219,234 | +0.03(+0.28%) |
Feb 09, 2011 | 10.75 | 10.78 | 10.72 | 10.78 | 54,969 | +0.01(+0.13%) |
Feb 08, 2011 | 10.74 | 10.77 | 10.71 | 10.76 | 46,139 | +0.05(+0.46%) |
Feb 07, 2011 | 10.65 | 10.73 | 10.65 | 10.71 | 40,304 | +0.11(+1.06%) |
Feb 04, 2011 | 10.71 | 10.71 | 10.56 | 10.60 | 164,440 | -0.10(-0.96%) |
Feb 03, 2011 | 10.63 | 10.71 | 10.60 | 10.70 | 216,956 | +0.06(+0.57%) |
Feb 02, 2011 | 10.64 | 10.71 | 10.64 | 10.64 | 109,313 | -0.03(-0.30%) |
Feb 01, 2011 | 10.67 | 10.69 | 10.55 | 10.68 | 54,955 | +0.03(+0.30%) |
Jan 31, 2011 | 10.58 | 10.67 | 10.55 | 10.64 | 82,433 | +0.15(+1.48%) |
Jan 28, 2011 | 10.74 | 10.74 | 10.46 | 10.49 | 226,962 | -0.20(-1.91%) |
Jan 27, 2011 | 10.59 | 10.71 | 10.59 | 10.69 | 43,533 | +0.16(+1.54%) |
Jan 26, 2011 | 10.59 | 10.59 | 10.47 | 10.53 | 62,797 | +0.04(+0.33%) |
Jan 25, 2011 | 10.40 | 10.50 | 10.34 | 10.50 | 30,398 | +0.12(+1.13%) |
Jan 24, 2011 | 10.36 | 10.42 | 10.35 | 10.38 | 15,752 | +0.07(+0.64%) |
Jan 21, 2011 | 10.40 | 10.40 | 10.29 | 10.31 | 68,250 | +0.01(+0.07%) |
Jan 20, 2011 | 10.31 | 10.41 | 10.30 | 10.31 | 36,501 | +0.01(+0.08%) |
Jan 19, 2011 | 10.46 | 10.46 | 10.27 | 10.30 | 50,547 | -0.16(-1.49%) |
Jan 18, 2011 | 10.34 | 10.45 | 10.33 | 10.45 | 32,190 | +0.08(+0.75%) |
Jan 14, 2011 | 10.36 | 10.38 | 10.28 | 10.38 | 117,134 | +0.08(+0.75%) |
Jan 13, 2011 | 10.26 | 10.33 | 10.25 | 10.30 | 103,113 | +0.02(+0.21%) |
Jan 12, 2011 | 10.27 | 10.31 | 10.22 | 10.28 | 34,173 | +0.06(+0.55%) |
Jan 11, 2011 | 10.21 | 10.26 | 10.16 | 10.22 | 156,515 | -0.01(-0.14%) |
Jan 10, 2011 | 10.26 | 10.26 | 10.14 | 10.24 | 67,785 | +0.01(+0.07%) |
Jan 07, 2011 | 10.31 | 10.32 | 10.18 | 10.23 | 49,482 | -0.02(-0.21%) |
Jan 06, 2011 | 10.38 | 10.38 | 10.24 | 10.25 | 53,251 | -0.09(-0.88%) |
Jan 05, 2011 | 10.33 | 10.36 | 10.30 | 10.34 | 133,126 | +0.03(+0.27%) |
Jan 04, 2011 | 10.58 | 10.58 | 10.25 | 10.31 | 159,649 | -0.16(-1.54%) |
Jan 03, 2011 | 10.38 | 10.50 | 10.38 | 10.48 | 69,700 | +0.17(+1.64%) |
Dec 31, 2010 | 10.37 | 10.39 | 10.31 | 10.31 | 53,969 | -0.04(-0.41%) |
Dec 30, 2010 | 10.37 | 10.38 | 10.31 | 10.35 | 31,549 | +0.02(+0.20%) |
Dec 29, 2010 | 10.30 | 10.33 | 10.26 | 10.33 | 24,297 | +0.04(+0.34%) |
Dec 28, 2010 | 10.24 | 10.30 | 10.20 | 10.29 | 50,682 | +0.06(+0.55%) |
Dec 27, 2010 | 10.15 | 10.24 | 10.09 | 10.24 | 47,681 | +0.11(+1.04%) |
Dec 23, 2010 | 10.19 | 10.21 | 10.13 | 10.13 | 58,298 | -0.05(-0.48%) |
Dec 22, 2010 | 10.12 | 10.24 | 10.12 | 10.18 | 55,878 | +0.06(+0.63%) |
Dec 21, 2010 | 10.07 | 10.12 | 10.01 | 10.12 | 119,591 | +0.13(+1.26%) |
Dec 20, 2010 | 9.942 | 10.03 | 9.896 | 9.990 | 80,239 | +0.12(+1.27%) |
Dec 17, 2010 | 9.817 | 9.879 | 9.792 | 9.865 | 49,327 | +0.06(+0.64%) |
Dec 16, 2010 | 9.796 | 9.838 | 9.752 | 9.803 | 89,552 | +0.03(+0.28%) |
Dec 15, 2010 | 9.831 | 9.927 | 9.775 | 9.775 | 63,941 | -0.10(-1.05%) |
Dec 14, 2010 | 10.02 | 10.08 | 9.842 | 9.879 | 77,207 | -0.10(-1.04%) |
Dec 13, 2010 | 10.07 | 10.07 | 9.976 | 9.983 | 39,991 | -0.01(-0.07%) |
Dec 10, 2010 | 9.963 | 10.02 | 9.911 | 9.990 | 88,298 | +0.10(+1.05%) |
Dec 09, 2010 | 10.08 | 10.08 | 9.886 | 9.886 | 22,465 | -0.10(-1.04%) |
Dec 08, 2010 | 10.14 | 10.15 | 9.942 | 9.990 | 43,739 | -0.14(-1.37%) |
Dec 07, 2010 | 10.21 | 10.23 | 10.13 | 10.13 | 57,710 | +0.02(+0.21%) |
Dec 06, 2010 | 10.11 | 10.13 | 9.976 | 10.11 | 74,092 | +0.00(+0.00%) |
Dec 03, 2010 | 10.06 | 10.12 | 9.997 | 10.11 | 81,430 | +0.01(+0.07%) |
Dec 02, 2010 | 9.997 | 10.10 | 9.949 | 10.10 | 51,537 | +0.15(+1.53%) |
Dec 01, 2010 | 10.04 | 10.04 | 9.861 | 9.949 | 63,062 | +0.08(+0.77%) |
Nov 30, 2010 | 9.789 | 9.935 | 9.789 | 9.872 | 190,496 | -0.06(-0.56%) |
Nov 29, 2010 | 9.886 | 9.928 | 9.785 | 9.928 | 448,224 | +0.00(+0.00%) |
Nov 26, 2010 | 9.897 | 9.969 | 9.888 | 9.928 | 11,665 | -0.02(-0.21%) |
Nov 24, 2010 | 9.852 | 9.949 | 9.949 | 9.949 | 31,640 | +0.21(+2.12%) |
Nov 23, 2010 | 9.734 | 9.760 | 9.710 | 9.742 | 207,937 | -0.10(-0.97%) |
Nov 22, 2010 | 9.761 | 9.858 | 9.761 | 9.838 | 82,956 | +0.00(+0.00%) |
Nov 19, 2010 | 9.741 | 9.838 | 9.655 | 9.838 | 50,255 | +0.09(+0.93%) |
Nov 18, 2010 | 9.825 | 9.831 | 9.734 | 9.747 | 148,951 | +0.06(+0.64%) |
Nov 17, 2010 | 9.657 | 9.716 | 9.585 | 9.685 | 54,023 | +0.08(+0.87%) |
Nov 16, 2010 | 9.900 | 9.900 | 9.525 | 9.602 | 570,425 | -0.33(-3.35%) |
Nov 15, 2010 | 10.05 | 10.11 | 9.928 | 9.935 | 125,978 | -0.08(-0.83%) |
Nov 12, 2010 | 10.08 | 10.14 | 10.01 | 10.02 | 29,430 | -0.11(-1.10%) |
Nov 11, 2010 | 10.12 | 10.22 | 10.10 | 10.13 | 56,207 | -0.09(-0.88%) |
Nov 10, 2010 | 10.14 | 10.22 | 10.09 | 10.22 | 69,168 | +0.13(+1.31%) |
Nov 09, 2010 | 10.57 | 10.57 | 10.03 | 10.09 | 116,466 | -0.42(-4.03%) |
Nov 08, 2010 | 10.58 | 10.58 | 10.43 | 10.51 | 112,240 | -0.06(-0.59%) |
Nov 05, 2010 | 10.46 | 10.64 | 10.43 | 10.57 | 51,656 | +0.10(+0.93%) |
Nov 04, 2010 | 10.42 | 10.48 | 10.30 | 10.48 | 50,143 | +0.27(+2.68%) |
Nov 03, 2010 | 10.20 | 10.24 | 10.14 | 10.20 | 15,234 | -0.02(-0.23%) |
Nov 02, 2010 | 10.22 | 10.23 | 10.16 | 10.23 | 33,299 | +0.09(+0.92%) |
Nov 01, 2010 | 10.14 | 10.24 | 10.08 | 10.13 | 83,263 | +0.06(+0.59%) |
Oct 29, 2010 | 10.04 | 10.10 | 10.04 | 10.07 | 38,605 | +0.01(+0.07%) |
Oct 28, 2010 | 10.21 | 10.27 | 9.958 | 10.07 | 72,828 | -0.06(-0.55%) |
Oct 27, 2010 | 10.18 | 10.18 | 10.06 | 10.12 | 40,831 | -0.15(-1.49%) |
Oct 25, 2010 | 10.37 | 10.37 | 10.26 | 10.27 | 60,796 | +0.04(+0.41%) |
Oct 22, 2010 | 10.32 | 10.32 | 10.19 | 10.23 | 82,683 | -0.01(-0.14%) |
Oct 21, 2010 | 10.34 | 10.36 | 10.20 | 10.25 | 54,183 | -0.01(-0.07%) |
Oct 20, 2010 | 10.05 | 10.34 | 10.05 | 10.25 | 96,843 | +0.21(+2.07%) |
Oct 19, 2010 | 10.11 | 10.18 | 10.01 | 10.05 | 83,792 | -0.12(-1.23%) |
Oct 18, 2010 | 10.07 | 10.17 | 10.05 | 10.17 | 57,256 | +0.13(+1.31%) |
Oct 15, 2010 | 10.16 | 10.16 | 10.02 | 10.04 | 71,196 | -0.01(-0.14%) |
Oct 14, 2010 | 10.12 | 10.12 | 9.993 | 10.05 | 62,010 | -0.03(-0.28%) |
Oct 13, 2010 | 10.05 | 10.17 | 9.990 | 10.08 | 240,767 | +0.11(+1.07%) |
Oct 12, 2010 | 9.865 | 9.997 | 9.850 | 9.974 | 44,331 | +0.07(+0.74%) |
Oct 11, 2010 | 9.817 | 9.942 | 9.817 | 9.900 | 99,569 | -0.01(-0.07%) |
Oct 08, 2010 | 9.907 | 9.928 | 9.824 | 9.907 | 170,217 | +0.03(+0.35%) |
Oct 07, 2010 | 9.963 | 9.963 | 9.834 | 9.872 | 96,563 | +0.01(+0.07%) |
Oct 06, 2010 | 9.921 | 9.921 | 9.782 | 9.865 | 57,389 | -0.03(-0.28%) |
Oct 05, 2010 | 9.886 | 9.942 | 9.761 | 9.893 | 91,335 | +0.15(+1.54%) |
Oct 04, 2010 | 9.713 | 9.743 | 9.636 | 9.743 | 35,850 | +0.07(+0.67%) |
Oct 01, 2010 | 9.678 | 9.713 | 9.551 | 9.678 | 136,902 | +0.06(+0.65%) |
Sep 30, 2010 | 9.643 | 9.747 | 9.553 | 9.616 | 91,366 | +0.02(+0.22%) |
Sep 29, 2010 | 9.699 | 9.699 | 9.560 | 9.595 | 175,251 | -0.09(-0.93%) |
Sep 28, 2010 | 9.706 | 9.727 | 9.495 | 9.685 | 127,154 | +0.06(+0.65%) |
Sep 27, 2010 | 9.810 | 9.810 | 9.581 | 9.623 | 113,070 | -0.12(-1.28%) |
Sep 24, 2010 | 9.678 | 9.747 | 9.603 | 9.747 | 105,527 | +0.25(+2.63%) |
Sep 23, 2010 | 9.623 | 9.657 | 9.444 | 9.498 | 228,238 | -0.23(-2.35%) |
Sep 22, 2010 | 9.872 | 9.872 | 9.704 | 9.727 | 402,189 | -0.13(-1.34%) |
Sep 21, 2010 | 10.03 | 10.03 | 9.831 | 9.858 | 579,186 | -0.15(-1.46%) |
Sep 20, 2010 | 9.754 | 10.03 | 9.754 | 10.00 | 34,524 | +0.26(+2.71%) |
Sep 17, 2010 | 9.741 | 9.754 | 9.692 | 9.741 | 43,668 | -0.05(-0.50%) |
Sep 15, 2010 | 9.650 | 9.810 | 9.650 | 9.789 | 60,995 | +0.07(+0.71%) |
Sep 14, 2010 | 9.664 | 9.772 | 9.643 | 9.720 | 46,101 | -0.02(-0.21%) |
Sep 13, 2010 | 9.636 | 9.741 | 9.630 | 9.741 | 20,454 | +0.16(+1.67%) |
Sep 10, 2010 | 9.574 | 9.609 | 9.525 | 9.581 | 21,355 | +0.04(+0.44%) |
Sep 09, 2010 | 9.775 | 9.775 | 9.503 | 9.539 | 82,879 | -0.09(-0.94%) |
Sep 08, 2010 | 9.657 | 9.699 | 9.588 | 9.630 | 74,242 | +0.02(+0.22%) |
Sep 07, 2010 | 9.741 | 9.741 | 9.609 | 9.609 | 27,470 | -0.16(-1.63%) |
Sep 03, 2010 | 9.761 | 9.775 | 9.682 | 9.768 | 83,931 | +0.17(+1.76%) |
Sep 02, 2010 | 9.539 | 9.611 | 9.494 | 9.600 | 20,738 | +0.08(+0.85%) |
Sep 01, 2010 | 9.310 | 9.519 | 9.310 | 9.519 | 101,958 | +0.35(+3.78%) |
Aug 31, 2010 | 9.109 | 9.227 | 9.075 | 9.172 | 27,204 | +0.01(+0.15%) |
Aug 30, 2010 | 9.151 | 9.255 | 9.130 | 9.158 | 34,453 | -0.04(-0.45%) |
Aug 27, 2010 | 9.199 | 9.199 | 8.957 | 9.199 | 265,981 | +0.15(+1.61%) |
Aug 26, 2010 | 9.158 | 9.206 | 9.047 | 9.054 | 64,671 | -0.07(-0.76%) |
Aug 25, 2010 | 8.908 | 9.123 | 8.887 | 9.123 | 104,871 | +0.12(+1.29%) |
Aug 24, 2010 | 8.901 | 9.019 | 8.811 | 9.007 | 148,686 | -0.00(-0.05%) |
Aug 23, 2010 | 9.076 | 9.104 | 9.005 | 9.012 | 47,197 | -0.05(-0.54%) |
Aug 20, 2010 | 9.019 | 9.070 | 8.977 | 9.061 | 21,819 | -0.02(-0.23%) |
Aug 19, 2010 | 9.297 | 9.297 | 9.045 | 9.081 | 23,751 | -0.24(-2.60%) |
Aug 18, 2010 | 9.310 | 9.366 | 9.254 | 9.324 | 32,702 | +0.00(+0.00%) |
Aug 17, 2010 | 9.262 | 9.373 | 9.165 | 9.324 | 33,049 | +0.22(+2.44%) |
Aug 16, 2010 | 9.137 | 9.162 | 9.019 | 9.102 | 18,432 | +0.01(+0.08%) |
Aug 13, 2010 | 9.095 | 9.155 | 9.095 | 9.095 | 16,555 | -0.01(-0.08%) |
Aug 12, 2010 | 9.172 | 9.179 | 9.056 | 9.102 | 161,426 | -0.12(-1.35%) |
Aug 11, 2010 | 9.213 | 9.344 | 9.185 | 9.227 | 42,541 | -0.22(-2.35%) |
Aug 10, 2010 | 9.519 | 9.559 | 9.366 | 9.449 | 44,485 | -0.11(-1.16%) |
Aug 09, 2010 | 9.491 | 9.587 | 9.442 | 9.560 | 101,307 | +0.10(+1.10%) |
Aug 06, 2010 | 9.456 | 9.464 | 9.303 | 9.456 | 120,237 | -0.03(-0.37%) |
Aug 05, 2010 | 9.636 | 9.636 | 9.491 | 9.491 | 116,825 | -0.12(-1.23%) |
Aug 04, 2010 | 9.574 | 9.612 | 9.506 | 9.609 | 91,575 | +0.06(+0.58%) |
Aug 03, 2010 | 9.585 | 9.623 | 9.483 | 9.553 | 82,984 | -0.10(-1.01%) |
Aug 02, 2010 | 9.505 | 9.664 | 9.469 | 9.650 | 191,660 | +0.31(+3.34%) |
Jul 30, 2010 | 9.338 | 9.366 | 9.081 | 9.338 | 35,393 | +0.06(+0.60%) |
Jul 29, 2010 | 9.463 | 9.463 | 9.213 | 9.283 | 80,127 | -0.08(-0.82%) |
Jul 28, 2010 | 9.380 | 9.458 | 9.324 | 9.359 | 120,991 | -0.02(-0.22%) |
Jul 27, 2010 | 9.477 | 9.477 | 9.276 | 9.380 | 158,873 | -0.01(-0.09%) |
Jul 26, 2010 | 9.186 | 9.388 | 9.116 | 9.388 | 269,171 | +0.28(+3.06%) |
Jul 23, 2010 | 9.081 | 9.109 | 8.880 | 9.109 | 40,390 | +0.07(+0.77%) |
Jul 22, 2010 | 8.769 | 9.102 | 8.769 | 9.040 | 65,892 | +0.34(+3.91%) |
Jul 21, 2010 | 8.922 | 8.922 | 8.672 | 8.700 | 115,744 | -0.21(-2.34%) |
Jul 20, 2010 | 8.624 | 8.915 | 8.575 | 8.908 | 116,540 | +0.17(+1.99%) |
Jul 19, 2010 | 8.714 | 8.769 | 8.561 | 8.735 | 63,885 | +0.11(+1.29%) |
Jul 16, 2010 | 8.624 | 8.846 | 8.575 | 8.624 | 34,533 | -0.27(-3.04%) |
Jul 15, 2010 | 8.943 | 8.943 | 8.737 | 8.894 | 79,504 | -0.03(-0.31%) |
Jul 14, 2010 | 8.894 | 8.972 | 8.829 | 8.922 | 48,676 | -0.06(-0.62%) |
Jul 13, 2010 | 8.873 | 9.019 | 8.873 | 8.977 | 1,217,080 | +0.22(+2.54%) |
Jul 12, 2010 | 8.735 | 8.762 | 8.672 | 8.755 | 83,924 | +0.01(+0.08%) |
Jul 09, 2010 | 8.748 | 8.753 | 8.644 | 8.748 | 23,062 | +0.12(+1.45%) |
Jul 08, 2010 | 8.630 | 8.711 | 8.499 | 8.624 | 44,377 | +0.10(+1.22%) |
Jul 07, 2010 | 8.131 | 8.523 | 8.131 | 8.520 | 75,783 | +0.39(+4.78%) |
Jul 06, 2010 | 8.436 | 8.447 | 8.055 | 8.131 | 156,214 | -0.17(-2.09%) |
Jul 02, 2010 | 8.304 | 8.568 | 8.297 | 8.304 | 94,685 | -0.17(-1.97%) |
Jul 01, 2010 | 8.506 | 8.528 | 8.284 | 8.472 | 309,000 | -0.01(-0.16%) |
Jun 30, 2010 | 8.624 | 8.721 | 8.485 | 8.485 | 47,102 | -0.10(-1.21%) |
Jun 29, 2010 | 8.589 | 8.741 | 8.540 | 8.589 | 144 | -0.44(-4.92%) |
Jun 25, 2010 | 9.033 | 9.033 | 8.790 | 9.033 | 151,502 | +0.27(+3.09%) |
Jun 24, 2010 | 8.873 | 8.936 | 8.760 | 8.762 | 229,377 | -0.21(-2.32%) |
Jun 23, 2010 | 8.984 | 9.025 | 8.825 | 8.970 | 43,076 | +0.05(+0.54%) |
Jun 22, 2010 | 9.220 | 9.292 | 8.922 | 8.922 | 130,184 | -0.31(-3.31%) |
Jun 21, 2010 | 9.509 | 9.509 | 9.194 | 9.227 | 172,846 | -0.08(-0.81%) |
Jun 18, 2010 | 9.303 | 9.406 | 9.262 | 9.303 | 88,345 | -0.04(-0.44%) |
Jun 17, 2010 | 9.315 | 9.365 | 9.234 | 9.344 | 57,674 | +0.02(+0.22%) |
Jun 16, 2010 | 9.379 | 9.392 | 9.268 | 9.324 | 145,363 | -0.08(-0.88%) |
Jun 15, 2010 | 9.296 | 9.406 | 9.180 | 9.406 | 152,559 | +0.20(+2.17%) |
Jun 14, 2010 | 9.200 | 9.275 | 9.110 | 9.206 | 154,416 | +0.12(+1.36%) |
Jun 11, 2010 | 8.890 | 9.083 | 8.869 | 9.083 | 31,183 | +0.12(+1.38%) |
Jun 10, 2010 | 8.766 | 8.959 | 8.724 | 8.959 | 49,252 | +0.36(+4.25%) |
Jun 09, 2010 | 8.669 | 8.842 | 8.552 | 8.594 | 57,897 | +0.05(+0.56%) |
Jun 08, 2010 | 8.438 | 8.545 | 8.236 | 8.545 | 358,615 | +0.13(+1.52%) |
Jun 07, 2010 | 8.483 | 8.594 | 8.394 | 8.417 | 18,044 | -0.02(-0.21%) |
Jun 04, 2010 | 8.435 | 8.814 | 8.415 | 8.435 | 99,989 | -0.49(-5.48%) |
Jun 03, 2010 | 8.972 | 9.034 | 8.883 | 8.924 | 47,074 | -0.07(-0.77%) |
Jun 02, 2010 | 8.862 | 8.993 | 8.745 | 8.993 | 145,685 | +0.21(+2.43%) |
Jun 01, 2010 | 8.945 | 8.993 | 8.745 | 8.780 | 118,277 | -0.25(-2.82%) |
May 28, 2010 | 9.034 | 9.138 | 8.952 | 9.034 | 83,070 | -0.08(-0.83%) |
May 27, 2010 | 8.780 | 9.110 | 8.773 | 9.110 | 93,240 | +0.50(+5.84%) |
May 26, 2010 | 8.731 | 8.871 | 8.573 | 8.607 | 68,202 | -0.04(-0.48%) |
May 25, 2010 | 8.346 | 8.649 | 8.229 | 8.649 | 205,523 | +0.08(+0.88%) |
May 24, 2010 | 8.814 | 8.814 | 8.573 | 8.573 | 130,882 | -0.19(-2.12%) |
May 21, 2010 | 8.339 | 8.773 | 8.263 | 8.759 | 545,334 | +0.27(+3.16%) |
May 20, 2010 | 8.539 | 8.738 | 8.477 | 8.490 | 301,396 | -0.45(-5.04%) |
May 19, 2010 | 8.945 | 9.117 | 8.738 | 8.941 | 85,657 | -0.07(-0.73%) |
May 18, 2010 | 9.392 | 9.392 | 8.979 | 9.007 | 59,117 | -0.26(-2.82%) |
May 17, 2010 | 9.296 | 9.379 | 8.986 | 9.268 | 29,823 | +0.03(+0.30%) |
May 14, 2010 | 9.241 | 9.482 | 9.158 | 9.241 | 53,912 | -0.34(-3.52%) |
May 13, 2010 | 9.702 | 9.730 | 9.571 | 9.578 | 96,499 | -0.13(-1.35%) |
May 12, 2010 | 9.551 | 9.744 | 9.551 | 9.709 | 53,294 | +0.16(+1.66%) |
May 11, 2010 | 9.578 | 9.654 | 9.523 | 9.551 | 95,262 | +0.01(+0.14%) |
May 10, 2010 | 9.427 | 9.537 | 9.344 | 9.537 | 149,475 | +0.61(+6.87%) |
May 07, 2010 | 9.014 | 9.234 | 8.752 | 8.924 | 91,957 | -0.16(-1.74%) |
May 06, 2010 | 9.386 | 9.429 | 8.442 | 9.083 | 98,294 | -0.35(-3.67%) |
May 05, 2010 | 9.392 | 9.613 | 9.326 | 9.428 | 39,609 | -0.18(-1.85%) |
May 04, 2010 | 9.661 | 9.702 | 9.503 | 9.606 | 78,866 | -0.20(-2.04%) |
May 03, 2010 | 9.599 | 9.861 | 9.599 | 9.806 | 30,595 | +0.30(+3.19%) |
Apr 30, 2010 | 9.785 | 9.847 | 9.473 | 9.503 | 69,591 | -0.31(-3.16%) |
Apr 29, 2010 | 9.441 | 9.812 | 9.441 | 9.812 | 46,240 | +0.43(+4.63%) |
Apr 28, 2010 | 9.461 | 9.461 | 9.351 | 9.379 | 76,512 | +0.01(+0.15%) |
Apr 27, 2010 | 9.640 | 9.654 | 9.344 | 9.365 | 52,402 | -0.30(-3.08%) |
Apr 26, 2010 | 9.640 | 9.723 | 9.585 | 9.662 | 76,909 | +0.08(+0.80%) |
Apr 23, 2010 | 9.509 | 9.585 | 9.386 | 9.585 | 56,432 | +0.12(+1.24%) |
Apr 22, 2010 | 9.220 | 9.482 | 9.220 | 9.468 | 79,091 | +0.15(+1.63%) |
Apr 21, 2010 | 9.165 | 9.365 | 9.165 | 9.317 | 66,332 | +0.19(+2.11%) |
Apr 20, 2010 | 9.083 | 9.124 | 8.972 | 9.124 | 98,168 | +0.13(+1.47%) |
Apr 19, 2010 | 8.862 | 9.055 | 8.862 | 8.991 | 37,585 | +0.03(+0.29%) |
Apr 16, 2010 | 9.151 | 9.215 | 8.952 | 8.965 | 293,568 | -0.21(-2.25%) |
Apr 15, 2010 | 9.386 | 9.399 | 9.158 | 9.172 | 141,118 | -0.26(-2.77%) |
Apr 14, 2010 | 9.516 | 9.516 | 9.380 | 9.434 | 108,307 | +0.01(+0.13%) |
Apr 13, 2010 | 9.179 | 9.447 | 9.179 | 9.421 | 548,248 | +0.22(+2.41%) |
Apr 12, 2010 | 9.303 | 9.303 | 9.193 | 9.200 | 76,060 | -0.06(-0.67%) |
Apr 09, 2010 | 9.151 | 9.275 | 9.124 | 9.262 | 112,949 | +0.17(+1.82%) |
Apr 08, 2010 | 9.096 | 9.131 | 9.041 | 9.096 | 60,630 | -0.03(-0.30%) |
Apr 07, 2010 | 9.317 | 9.317 | 9.081 | 9.124 | 148,925 | -0.19(-2.00%) |
Apr 06, 2010 | 9.062 | 9.330 | 9.062 | 9.310 | 603,786 | +0.19(+2.04%) |
Apr 05, 2010 | 8.979 | 9.124 | 8.945 | 9.124 | 82,898 | +0.22(+2.47%) |
Apr 01, 2010 | 8.972 | 8.903 | 8.903 | 8.903 | 82,632 | +0.03(+0.39%) |
Mar 31, 2010 | 8.924 | 8.960 | 8.859 | 8.869 | 47,196 | -0.10(-1.08%) |
Mar 30, 2010 | 9.007 | 9.007 | 8.931 | 8.965 | 54,243 | -0.01(-0.08%) |
Mar 29, 2010 | 8.998 | 9.000 | 8.924 | 8.972 | 98,829 | +0.00(+0.00%) |
Mar 26, 2010 | 9.034 | 9.083 | 8.939 | 8.972 | 134,841 | -0.06(-0.69%) |
Mar 25, 2010 | 9.014 | 9.158 | 9.014 | 9.034 | 55,267 | +0.05(+0.54%) |
Mar 24, 2010 | 8.945 | 9.034 | 8.910 | 8.986 | 64,718 | +0.04(+0.46%) |
Mar 23, 2010 | 9.268 | 9.268 | 8.845 | 8.945 | 88,740 | -0.03(-0.31%) |
Mar 22, 2010 | 8.828 | 8.986 | 8.780 | 8.972 | 56,056 | +0.10(+1.16%) |
Mar 19, 2010 | 9.021 | 9.021 | 8.848 | 8.869 | 26,937 | -0.10(-1.15%) |
Mar 18, 2010 | 9.041 | 9.041 | 8.942 | 8.972 | 53,613 | -0.03(-0.31%) |
Mar 17, 2010 | 8.959 | 9.014 | 8.890 | 9.000 | 82,951 | +0.12(+1.32%) |
Mar 16, 2010 | 8.773 | 8.883 | 8.545 | 8.883 | 58,634 | +0.21(+2.38%) |
Mar 15, 2010 | 8.605 | 8.690 | 8.601 | 8.676 | 54,650 | -0.01(-0.08%) |
Mar 12, 2010 | 8.683 | 8.718 | 8.614 | 8.683 | 52,483 | +0.07(+0.80%) |
Mar 11, 2010 | 8.511 | 8.614 | 8.497 | 8.614 | 65,742 | +0.03(+0.40%) |
Mar 10, 2010 | 8.559 | 8.587 | 8.497 | 8.580 | 91,120 | +0.05(+0.56%) |
Mar 09, 2010 | 8.470 | 8.628 | 8.415 | 8.532 | 190,354 | +0.05(+0.57%) |
Mar 08, 2010 | 8.380 | 8.497 | 8.353 | 8.483 | 53,472 | +0.10(+1.15%) |
Mar 05, 2010 | 8.208 | 8.408 | 8.187 | 8.387 | 196,159 | +0.23(+2.87%) |
Mar 04, 2010 | 8.125 | 8.160 | 8.105 | 8.153 | 96,276 | +0.02(+0.25%) |
Mar 03, 2010 | 8.215 | 8.222 | 8.112 | 8.132 | 107,321 | +0.00(+0.00%) |
Mar 02, 2010 | 8.160 | 8.174 | 8.123 | 8.132 | 127,146 | +0.02(+0.19%) |