Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.547 | 7.591 | 7.472 | 7.574 | 1,319,497 | +0.04(+0.54%) |
Apr 28, 2011 | 7.570 | 7.581 | 7.512 | 7.533 | 500,662 | -0.02(-0.32%) |
Apr 27, 2011 | 7.543 | 7.567 | 7.472 | 7.557 | 600,888 | +0.03(+0.45%) |
Apr 26, 2011 | 7.376 | 7.546 | 7.370 | 7.523 | 939,031 | +0.16(+2.13%) |
Apr 25, 2011 | 7.366 | 7.403 | 7.315 | 7.366 | 606,290 | -0.01(-0.14%) |
Apr 21, 2011 | 7.376 | 7.420 | 7.325 | 7.376 | 690,760 | +0.04(+0.56%) |
Apr 20, 2011 | 7.373 | 7.376 | 7.226 | 7.335 | 1,117,355 | +0.05(+0.75%) |
Apr 19, 2011 | 7.407 | 7.407 | 7.240 | 7.280 | 767,877 | -0.07(-0.97%) |
Apr 18, 2011 | 7.383 | 7.383 | 7.263 | 7.352 | 1,296,907 | -0.12(-1.55%) |
Apr 15, 2011 | 7.465 | 7.574 | 7.366 | 7.468 | 905,784 | +0.06(+0.83%) |
Apr 14, 2011 | 7.229 | 7.441 | 7.202 | 7.407 | 1,334,428 | +0.01(+0.14%) |
Apr 13, 2011 | 7.431 | 7.475 | 7.359 | 7.396 | 1,245,759 | +0.01(+0.14%) |
Apr 12, 2011 | 7.427 | 7.437 | 7.301 | 7.386 | 2,914,086 | -0.10(-1.28%) |
Apr 11, 2011 | 7.646 | 7.690 | 7.451 | 7.482 | 1,414,122 | -0.18(-2.36%) |
Apr 08, 2011 | 7.704 | 7.762 | 7.628 | 7.663 | 656,377 | -0.02(-0.31%) |
Apr 07, 2011 | 7.714 | 7.744 | 7.652 | 7.686 | 686,999 | -0.03(-0.40%) |
Apr 06, 2011 | 7.707 | 7.731 | 7.618 | 7.717 | 1,481,952 | +0.10(+1.25%) |
Apr 05, 2011 | 7.656 | 7.659 | 7.588 | 7.622 | 873,471 | -0.03(-0.40%) |
Apr 04, 2011 | 7.591 | 7.710 | 7.584 | 7.652 | 2,863,518 | +0.08(+1.08%) |
Apr 01, 2011 | 7.506 | 7.608 | 7.475 | 7.570 | 764,715 | +0.13(+1.79%) |
Mar 31, 2011 | 7.472 | 7.472 | 7.420 | 7.437 | 673,686 | -0.03(-0.41%) |
Mar 30, 2011 | 7.475 | 7.502 | 7.414 | 7.468 | 1,527,856 | +0.05(+0.64%) |
Mar 29, 2011 | 7.410 | 7.434 | 7.379 | 7.420 | 880,479 | +0.03(+0.42%) |
Mar 28, 2011 | 7.359 | 7.414 | 7.332 | 7.390 | 851,590 | +0.03(+0.42%) |
Mar 25, 2011 | 7.373 | 7.376 | 7.287 | 7.359 | 1,833,305 | +0.05(+0.75%) |
Mar 24, 2011 | 7.396 | 7.403 | 7.243 | 7.304 | 982,585 | -0.04(-0.56%) |
Mar 23, 2011 | 7.376 | 7.410 | 7.274 | 7.345 | 790,517 | -0.05(-0.74%) |
Mar 22, 2011 | 7.417 | 7.458 | 7.366 | 7.400 | 1,848,269 | -0.01(-0.18%) |
Mar 21, 2011 | 7.410 | 7.434 | 7.342 | 7.414 | 1,327,572 | +0.05(+0.74%) |
Mar 18, 2011 | 7.274 | 7.386 | 7.236 | 7.359 | 1,692,356 | +0.21(+2.91%) |
Mar 17, 2011 | 7.222 | 7.274 | 7.127 | 7.151 | 1,611,586 | +0.02(+0.34%) |
Mar 16, 2011 | 7.168 | 7.229 | 7.069 | 7.127 | 2,544,826 | -0.06(-0.85%) |
Mar 15, 2011 | 7.335 | 7.233 | 7.171 | 7.188 | 1,598,335 | -0.15(-2.00%) |
Mar 14, 2011 | 7.434 | 7.451 | 7.278 | 7.335 | 1,262,525 | -0.11(-1.47%) |
Mar 11, 2011 | 7.533 | 7.611 | 7.437 | 7.444 | 1,317,665 | -0.13(-1.76%) |
Mar 10, 2011 | 7.686 | 7.727 | 7.533 | 7.577 | 2,327,844 | -0.17(-2.20%) |
Mar 09, 2011 | 7.796 | 7.830 | 7.710 | 7.748 | 1,411,628 | -0.07(-0.87%) |
Mar 08, 2011 | 7.847 | 7.922 | 7.782 | 7.816 | 992,234 | -0.04(-0.56%) |
Mar 07, 2011 | 8.028 | 8.082 | 7.833 | 7.860 | 1,411,004 | -0.15(-1.92%) |
Mar 04, 2011 | 7.973 | 8.021 | 7.830 | 8.014 | 2,014,015 | +0.07(+0.86%) |
Mar 03, 2011 | 7.758 | 8.017 | 7.748 | 7.946 | 1,541,872 | +0.26(+3.37%) |
Mar 02, 2011 | 7.673 | 7.782 | 7.659 | 7.686 | 1,436,619 | +0.03(+0.36%) |
Mar 01, 2011 | 7.768 | 7.804 | 7.649 | 7.659 | 1,115,221 | -0.11(-1.36%) |
Feb 28, 2011 | 7.570 | 7.871 | 7.570 | 7.765 | 1,518,362 | +0.19(+2.57%) |
Feb 25, 2011 | 7.547 | 7.628 | 7.516 | 7.570 | 1,147,727 | +0.05(+0.73%) |
Feb 24, 2011 | 7.373 | 7.534 | 7.373 | 7.516 | 1,471,681 | +0.11(+1.47%) |
Feb 23, 2011 | 7.581 | 7.748 | 7.373 | 7.407 | 2,294,508 | -0.18(-2.43%) |
Feb 22, 2011 | 7.813 | 7.860 | 7.560 | 7.591 | 1,731,569 | -0.31(-3.93%) |
Feb 18, 2011 | 7.813 | 8.034 | 7.765 | 7.901 | 3,283,082 | +0.14(+1.76%) |
Feb 17, 2011 | 7.635 | 7.799 | 7.615 | 7.765 | 2,468,119 | +0.15(+1.97%) |
Feb 16, 2011 | 7.591 | 7.645 | 7.551 | 7.615 | 1,969,124 | +0.06(+0.75%) |
Feb 15, 2011 | 7.571 | 7.668 | 7.534 | 7.558 | 1,223,878 | -0.06(-0.75%) |
Feb 14, 2011 | 7.431 | 7.635 | 7.404 | 7.615 | 2,292,711 | +0.13(+1.79%) |
Feb 11, 2011 | 7.293 | 7.632 | 7.270 | 7.481 | 4,538,189 | +0.29(+4.10%) |
Feb 10, 2011 | 7.099 | 7.230 | 7.099 | 7.186 | 1,401,851 | +0.04(+0.61%) |
Feb 09, 2011 | 7.277 | 7.277 | 7.072 | 7.143 | 833,040 | -0.12(-1.66%) |
Feb 08, 2011 | 7.190 | 7.340 | 7.180 | 7.263 | 2,108,279 | +0.04(+0.51%) |
Feb 07, 2011 | 7.116 | 7.307 | 7.116 | 7.226 | 2,112,979 | +0.11(+1.51%) |
Feb 04, 2011 | 6.979 | 7.136 | 6.892 | 7.119 | 1,720,627 | +0.18(+2.66%) |
Feb 03, 2011 | 7.032 | 7.062 | 6.858 | 6.935 | 2,079,186 | -0.12(-1.76%) |
Feb 02, 2011 | 7.153 | 7.193 | 6.908 | 7.059 | 5,281,402 | -0.07(-0.99%) |
Feb 01, 2011 | 7.149 | 7.183 | 7.072 | 7.129 | 1,264,790 | +0.04(+0.52%) |
Jan 31, 2011 | 7.015 | 7.126 | 7.012 | 7.092 | 1,086,079 | +0.07(+0.95%) |
Jan 28, 2011 | 7.196 | 7.216 | 7.012 | 7.025 | 1,981,667 | -0.13(-1.87%) |
Jan 27, 2011 | 7.056 | 7.180 | 7.032 | 7.159 | 1,941,982 | +0.09(+1.33%) |
Jan 26, 2011 | 7.092 | 7.124 | 7.049 | 7.066 | 1,681,358 | -0.05(-0.75%) |
Jan 25, 2011 | 7.133 | 7.186 | 7.072 | 7.119 | 1,653,484 | -0.03(-0.42%) |
Jan 24, 2011 | 7.283 | 7.283 | 7.139 | 7.149 | 1,819,282 | -0.12(-1.61%) |
Jan 21, 2011 | 7.340 | 7.364 | 7.236 | 7.267 | 1,657,766 | +0.00(+0.05%) |
Jan 20, 2011 | 7.267 | 7.330 | 7.200 | 7.263 | 2,029,898 | -0.05(-0.69%) |
Jan 19, 2011 | 7.327 | 7.354 | 7.253 | 7.313 | 2,256,494 | -0.10(-1.31%) |
Jan 18, 2011 | 7.551 | 7.685 | 7.200 | 7.411 | 5,330,455 | -0.39(-5.02%) |
Jan 14, 2011 | 7.866 | 7.916 | 7.685 | 7.802 | 3,442,094 | -0.27(-3.36%) |
Jan 13, 2011 | 7.916 | 8.104 | 7.913 | 8.074 | 1,850,754 | +0.13(+1.69%) |
Jan 12, 2011 | 7.816 | 7.963 | 7.802 | 7.940 | 1,007,292 | +0.17(+2.15%) |
Jan 11, 2011 | 7.796 | 7.883 | 7.765 | 7.772 | 827,004 | +0.02(+0.26%) |
Jan 10, 2011 | 7.776 | 7.816 | 7.652 | 7.752 | 962,770 | -0.02(-0.26%) |
Jan 07, 2011 | 7.826 | 7.856 | 7.742 | 7.772 | 1,552,503 | -0.01(-0.13%) |
Jan 06, 2011 | 7.896 | 7.896 | 7.766 | 7.782 | 1,433,956 | -0.11(-1.40%) |
Jan 05, 2011 | 7.896 | 7.976 | 7.789 | 7.893 | 995,445 | +0.00(+0.00%) |
Jan 04, 2011 | 7.970 | 8.040 | 7.853 | 7.893 | 1,417,935 | -0.10(-1.26%) |
Jan 03, 2011 | 7.869 | 8.097 | 7.859 | 7.993 | 1,759,022 | +0.18(+2.31%) |
Dec 31, 2010 | 7.578 | 7.829 | 7.555 | 7.812 | 1,947,193 | +0.20(+2.64%) |
Dec 30, 2010 | 7.618 | 7.695 | 7.568 | 7.611 | 1,405,984 | -0.03(-0.44%) |
Dec 29, 2010 | 7.588 | 7.668 | 7.588 | 7.645 | 1,521,051 | +0.04(+0.53%) |
Dec 28, 2010 | 7.766 | 7.766 | 7.595 | 7.605 | 1,300,285 | -0.16(-2.07%) |
Dec 27, 2010 | 7.712 | 7.789 | 7.685 | 7.766 | 771,815 | +0.01(+0.13%) |
Dec 23, 2010 | 7.678 | 7.797 | 7.672 | 7.755 | 1,333,991 | +0.02(+0.26%) |
Dec 22, 2010 | 7.534 | 7.762 | 7.528 | 7.735 | 2,477,882 | +0.20(+2.67%) |
Dec 21, 2010 | 7.447 | 7.561 | 7.421 | 7.534 | 1,671,413 | +0.07(+0.90%) |
Dec 20, 2010 | 7.551 | 7.571 | 7.437 | 7.467 | 1,747,097 | -0.11(-1.41%) |
Dec 17, 2010 | 7.635 | 7.668 | 7.534 | 7.575 | 1,496,931 | -0.09(-1.18%) |
Dec 16, 2010 | 7.719 | 7.782 | 7.622 | 7.665 | 1,586,779 | -0.06(-0.82%) |
Dec 15, 2010 | 7.702 | 7.843 | 7.702 | 7.729 | 1,381,702 | +0.00(+0.00%) |
Dec 14, 2010 | 7.702 | 7.819 | 7.685 | 7.729 | 1,496,674 | -0.04(-0.52%) |
Dec 13, 2010 | 7.923 | 7.970 | 7.755 | 7.769 | 2,030,955 | -0.17(-2.19%) |
Dec 10, 2010 | 7.879 | 7.956 | 7.869 | 7.943 | 1,291,893 | +0.02(+0.30%) |
Dec 09, 2010 | 7.916 | 8.003 | 7.903 | 7.920 | 1,113,475 | +0.05(+0.64%) |
Dec 08, 2010 | 7.836 | 7.933 | 7.836 | 7.869 | 755,764 | +0.01(+0.09%) |
Dec 07, 2010 | 7.896 | 7.953 | 7.856 | 7.863 | 1,344,449 | -0.00(-0.04%) |
Dec 06, 2010 | 7.826 | 7.891 | 7.816 | 7.866 | 784,480 | -0.02(-0.21%) |
Dec 03, 2010 | 7.853 | 7.930 | 7.799 | 7.883 | 966,090 | -0.04(-0.55%) |
Dec 02, 2010 | 7.755 | 7.946 | 7.755 | 7.926 | 1,824,057 | +0.17(+2.16%) |
Dec 01, 2010 | 7.779 | 7.920 | 7.725 | 7.759 | 1,452,113 | +0.07(+0.91%) |
Nov 30, 2010 | 7.705 | 7.832 | 7.635 | 7.689 | 907,043 | -0.12(-1.50%) |
Nov 29, 2010 | 7.699 | 7.836 | 7.689 | 7.806 | 946,196 | +0.04(+0.52%) |
Nov 26, 2010 | 7.735 | 7.853 | 7.705 | 7.766 | 328,448 | -0.06(-0.77%) |
Nov 24, 2010 | 7.732 | 7.826 | 7.826 | 7.826 | 1,157,779 | +0.16(+2.05%) |
Nov 23, 2010 | 7.829 | 7.886 | 7.601 | 7.668 | 1,898,415 | -0.23(-2.88%) |
Nov 22, 2010 | 7.987 | 8.048 | 7.879 | 7.896 | 1,336,756 | -0.16(-1.95%) |
Nov 19, 2010 | 7.997 | 8.127 | 7.960 | 8.053 | 1,263,945 | +0.03(+0.38%) |
Nov 18, 2010 | 8.060 | 8.221 | 8.020 | 8.023 | 864,548 | +0.02(+0.29%) |
Nov 17, 2010 | 8.023 | 8.090 | 7.953 | 8.000 | 863,491 | -0.05(-0.67%) |
Nov 16, 2010 | 8.141 | 8.181 | 8.020 | 8.053 | 1,316,175 | -0.20(-2.43%) |
Nov 15, 2010 | 8.254 | 8.338 | 8.157 | 8.254 | 1,004,512 | +0.04(+0.53%) |
Nov 12, 2010 | 8.097 | 8.248 | 7.970 | 8.211 | 1,890,188 | +0.08(+1.03%) |
Nov 11, 2010 | 8.211 | 8.231 | 8.100 | 8.127 | 1,334,946 | -0.15(-1.86%) |
Nov 10, 2010 | 8.275 | 8.362 | 8.141 | 8.281 | 989,225 | +0.02(+0.24%) |
Nov 09, 2010 | 8.378 | 8.482 | 8.241 | 8.261 | 1,165,197 | -0.13(-1.52%) |
Nov 08, 2010 | 8.392 | 8.472 | 8.342 | 8.388 | 1,316,273 | -0.07(-0.87%) |
Nov 05, 2010 | 8.258 | 8.636 | 8.258 | 8.462 | 2,123,040 | +0.25(+3.06%) |
Nov 04, 2010 | 8.137 | 8.278 | 8.067 | 8.211 | 3,328,756 | +0.13(+1.57%) |
Nov 03, 2010 | 8.090 | 8.164 | 8.030 | 8.084 | 1,525,485 | -0.01(-0.08%) |
Nov 02, 2010 | 8.034 | 8.127 | 8.034 | 8.090 | 1,831,018 | +0.06(+0.71%) |
Nov 01, 2010 | 8.127 | 8.154 | 7.997 | 8.034 | 1,909,770 | -0.10(-1.19%) |
Oct 29, 2010 | 8.214 | 8.310 | 7.924 | 8.130 | 4,143,488 | -0.20(-2.44%) |
Oct 28, 2010 | 8.483 | 8.573 | 8.164 | 8.334 | 3,303,333 | -0.45(-5.12%) |
Oct 27, 2010 | 8.763 | 8.847 | 8.633 | 8.783 | 699,354 | +0.08(+0.96%) |
Oct 25, 2010 | 8.757 | 8.830 | 8.690 | 8.700 | 618,759 | -0.03(-0.38%) |
Oct 22, 2010 | 8.747 | 8.813 | 8.647 | 8.733 | 1,021,768 | -0.02(-0.23%) |
Oct 21, 2010 | 8.813 | 8.903 | 8.703 | 8.753 | 578,334 | -0.05(-0.57%) |
Oct 20, 2010 | 8.713 | 8.890 | 8.713 | 8.803 | 779,175 | +0.07(+0.80%) |
Oct 19, 2010 | 8.830 | 8.900 | 8.680 | 8.733 | 673,548 | -0.13(-1.47%) |
Oct 18, 2010 | 8.763 | 8.863 | 8.670 | 8.863 | 885,259 | +0.12(+1.33%) |
Oct 15, 2010 | 8.770 | 8.863 | 8.623 | 8.747 | 1,960,006 | -0.18(-2.05%) |
Oct 14, 2010 | 9.020 | 9.073 | 8.687 | 8.930 | 1,982,809 | -0.14(-1.54%) |
Oct 13, 2010 | 9.193 | 9.193 | 8.947 | 9.070 | 1,213,753 | +0.04(+0.48%) |
Oct 12, 2010 | 8.990 | 9.057 | 8.867 | 9.027 | 1,041,944 | +0.05(+0.52%) |
Oct 11, 2010 | 8.970 | 9.027 | 8.660 | 8.980 | 919,163 | +0.06(+0.71%) |
Oct 08, 2010 | 8.917 | 8.973 | 8.757 | 8.917 | 830,737 | -0.09(-1.04%) |
Oct 07, 2010 | 9.100 | 9.100 | 8.917 | 9.010 | 528,722 | +0.02(+0.19%) |
Oct 06, 2010 | 9.063 | 9.083 | 8.907 | 8.993 | 550,388 | -0.04(-0.41%) |
Oct 05, 2010 | 8.913 | 9.137 | 8.850 | 9.030 | 907,041 | +0.23(+2.57%) |
Oct 04, 2010 | 8.813 | 8.980 | 8.800 | 8.803 | 856,235 | -0.06(-0.64%) |
Oct 01, 2010 | 8.860 | 8.980 | 8.800 | 8.860 | 612,826 | +0.06(+0.68%) |
Sep 30, 2010 | 8.763 | 8.890 | 8.760 | 8.800 | 675,759 | +0.09(+1.07%) |
Sep 29, 2010 | 8.667 | 8.737 | 8.587 | 8.707 | 594,102 | +0.04(+0.50%) |
Sep 28, 2010 | 8.610 | 8.763 | 8.450 | 8.663 | 136,929 | +0.14(+1.60%) |
Sep 27, 2010 | 8.557 | 8.617 | 8.497 | 8.527 | 609,128 | -0.04(-0.51%) |
Sep 24, 2010 | 8.460 | 8.663 | 8.460 | 8.570 | 978,405 | +0.20(+2.43%) |
Sep 23, 2010 | 8.503 | 8.577 | 8.364 | 8.367 | 655,211 | -0.23(-2.67%) |
Sep 22, 2010 | 8.710 | 8.750 | 8.537 | 8.597 | 440,048 | -0.12(-1.34%) |
Sep 21, 2010 | 8.783 | 8.790 | 8.657 | 8.713 | 543,089 | -0.07(-0.80%) |
Sep 20, 2010 | 8.553 | 8.830 | 8.543 | 8.783 | 820,306 | +0.21(+2.41%) |
Sep 17, 2010 | 8.577 | 8.660 | 8.473 | 8.577 | 579,600 | -0.08(-0.96%) |
Sep 15, 2010 | 8.757 | 8.757 | 8.608 | 8.660 | 846,340 | -0.06(-0.69%) |
Sep 14, 2010 | 8.640 | 8.783 | 8.497 | 8.720 | 1,208,966 | +0.03(+0.31%) |
Sep 13, 2010 | 8.570 | 8.747 | 8.560 | 8.693 | 1,107,618 | +0.29(+3.49%) |
Sep 10, 2010 | 8.397 | 8.424 | 8.307 | 8.400 | 1,065,170 | +0.05(+0.60%) |
Sep 09, 2010 | 8.264 | 8.393 | 8.220 | 8.350 | 1,276,044 | +0.15(+1.83%) |
Sep 08, 2010 | 8.244 | 8.347 | 8.180 | 8.200 | 796,035 | +0.03(+0.41%) |
Sep 07, 2010 | 8.344 | 8.364 | 8.140 | 8.167 | 1,421,659 | -0.16(-1.92%) |
Sep 03, 2010 | 8.250 | 8.340 | 8.227 | 8.327 | 1,460,001 | +0.16(+2.00%) |
Sep 02, 2010 | 8.147 | 8.267 | 8.094 | 8.164 | 2,177,753 | +0.03(+0.33%) |
Sep 01, 2010 | 7.957 | 8.154 | 7.957 | 8.137 | 993,296 | +0.26(+3.26%) |
Aug 31, 2010 | 7.880 | 8.144 | 7.830 | 7.880 | 11,446 | -0.25(-3.03%) |
Aug 30, 2010 | 8.247 | 8.247 | 8.034 | 8.127 | 856,706 | -0.08(-0.97%) |
Aug 27, 2010 | 8.207 | 8.247 | 7.957 | 8.207 | 839,876 | +0.14(+1.78%) |
Aug 26, 2010 | 8.140 | 8.320 | 8.000 | 8.064 | 1,025,321 | -0.03(-0.33%) |
Aug 25, 2010 | 8.114 | 8.137 | 7.964 | 8.090 | 1,450,766 | -0.11(-1.30%) |
Aug 24, 2010 | 8.227 | 8.340 | 8.110 | 8.197 | 1,166,089 | -0.15(-1.80%) |
Aug 23, 2010 | 8.320 | 8.417 | 8.287 | 8.347 | 740,761 | +0.02(+0.20%) |
Aug 20, 2010 | 8.390 | 8.447 | 8.227 | 8.330 | 1,184,114 | -0.06(-0.75%) |
Aug 19, 2010 | 8.577 | 8.577 | 8.384 | 8.394 | 953,576 | -0.18(-2.14%) |
Aug 18, 2010 | 8.627 | 8.637 | 8.497 | 8.577 | 1,144,502 | +0.01(+0.16%) |
Aug 17, 2010 | 8.523 | 8.693 | 8.520 | 8.563 | 1,145,186 | +0.06(+0.71%) |
Aug 16, 2010 | 8.583 | 8.693 | 8.437 | 8.503 | 1,517,977 | -0.20(-2.26%) |
Aug 13, 2010 | 8.700 | 8.793 | 8.587 | 8.700 | 901,144 | +0.06(+0.69%) |
Aug 12, 2010 | 8.583 | 8.673 | 8.527 | 8.640 | 765,760 | -0.05(-0.58%) |
Aug 11, 2010 | 8.830 | 8.890 | 8.663 | 8.690 | 731,280 | -0.29(-3.23%) |
Aug 10, 2010 | 9.107 | 9.150 | 8.963 | 8.980 | 540,667 | -0.21(-2.28%) |
Aug 09, 2010 | 8.844 | 9.325 | 8.844 | 9.190 | 1,425,404 | +0.39(+4.46%) |
Aug 06, 2010 | 8.798 | 9.022 | 8.715 | 8.798 | 983,942 | -0.13(-1.48%) |
Aug 05, 2010 | 8.860 | 9.019 | 8.781 | 8.930 | 870,265 | +0.13(+1.50%) |
Aug 04, 2010 | 8.758 | 8.844 | 8.745 | 8.798 | 1,695,545 | +0.13(+1.52%) |
Aug 03, 2010 | 8.883 | 8.890 | 8.653 | 8.666 | 1,494,137 | -0.18(-2.01%) |
Aug 02, 2010 | 8.765 | 9.012 | 8.574 | 8.844 | 2,112,277 | +0.05(+0.60%) |
Jul 30, 2010 | 8.791 | 9.134 | 8.696 | 8.791 | 1,930,668 | -0.22(-2.41%) |
Jul 29, 2010 | 8.953 | 9.223 | 8.897 | 9.009 | 755,709 | +0.06(+0.66%) |
Jul 28, 2010 | 9.038 | 9.157 | 8.913 | 8.949 | 399,350 | -0.15(-1.63%) |
Jul 27, 2010 | 8.818 | 9.167 | 8.818 | 9.098 | 1,070,041 | +0.26(+2.95%) |
Jul 26, 2010 | 8.771 | 9.061 | 8.745 | 8.837 | 1,018,069 | +0.03(+0.30%) |
Jul 23, 2010 | 8.953 | 9.042 | 8.748 | 8.811 | 1,622,263 | -0.16(-1.80%) |
Jul 22, 2010 | 8.781 | 9.084 | 8.781 | 8.972 | 1,071,582 | +0.27(+3.14%) |
Jul 21, 2010 | 9.038 | 9.052 | 8.650 | 8.699 | 1,163,414 | -0.20(-2.26%) |
Jul 20, 2010 | 8.706 | 8.903 | 8.631 | 8.900 | 999,984 | +0.05(+0.60%) |
Jul 19, 2010 | 9.144 | 9.170 | 8.732 | 8.847 | 708,086 | -0.29(-3.21%) |
Jul 16, 2010 | 9.140 | 9.266 | 9.019 | 9.140 | 491,552 | -0.17(-1.81%) |
Jul 15, 2010 | 9.424 | 9.443 | 9.187 | 9.309 | 433,498 | -0.08(-0.84%) |
Jul 14, 2010 | 9.480 | 9.493 | 9.280 | 9.388 | 627,747 | -0.10(-1.08%) |
Jul 13, 2010 | 9.516 | 9.595 | 9.411 | 9.490 | 1,049,064 | +0.13(+1.41%) |
Jul 12, 2010 | 9.068 | 9.401 | 8.827 | 9.358 | 1,280,566 | +0.26(+2.82%) |
Jul 09, 2010 | 9.101 | 9.101 | 8.798 | 9.101 | 970,731 | +0.22(+2.52%) |
Jul 08, 2010 | 8.593 | 8.966 | 8.593 | 8.877 | 755,426 | +0.32(+3.74%) |
Jul 07, 2010 | 8.254 | 8.620 | 8.238 | 8.557 | 1,005,687 | +0.35(+4.30%) |
Jul 06, 2010 | 8.379 | 8.625 | 8.145 | 8.205 | 958,570 | -0.11(-1.35%) |
Jul 02, 2010 | 8.317 | 8.458 | 8.178 | 8.317 | 656,824 | +0.03(+0.36%) |
Jul 01, 2010 | 8.287 | 8.630 | 8.060 | 8.287 | 2,188,357 | -0.23(-2.67%) |
Jun 30, 2010 | 8.738 | 8.893 | 8.495 | 8.514 | 1,179,056 | -0.26(-3.00%) |
Jun 29, 2010 | 9.009 | 9.009 | 8.600 | 8.778 | 1,796,976 | -0.44(-4.82%) |
Jun 25, 2010 | 9.223 | 9.348 | 9.061 | 9.223 | 959,675 | -0.08(-0.85%) |
Jun 24, 2010 | 9.552 | 9.568 | 9.259 | 9.302 | 962,974 | -0.36(-3.68%) |
Jun 23, 2010 | 9.549 | 9.668 | 9.404 | 9.658 | 705,770 | +0.15(+1.63%) |
Jun 22, 2010 | 9.707 | 9.776 | 9.427 | 9.503 | 634,670 | -0.12(-1.20%) |
Jun 21, 2010 | 9.849 | 9.865 | 9.460 | 9.618 | 951,263 | -0.07(-0.71%) |
Jun 18, 2010 | 9.687 | 9.753 | 9.605 | 9.687 | 710,589 | +0.06(+0.65%) |
Jun 17, 2010 | 9.552 | 9.641 | 9.496 | 9.625 | 681,264 | +0.07(+0.76%) |
Jun 16, 2010 | 9.440 | 9.552 | 9.374 | 9.552 | 751,557 | +0.13(+1.40%) |
Jun 15, 2010 | 9.533 | 9.552 | 9.372 | 9.421 | 707,840 | +0.02(+0.21%) |
Jun 14, 2010 | 9.486 | 9.542 | 9.328 | 9.401 | 823,790 | -0.01(-0.11%) |
Jun 11, 2010 | 9.378 | 9.457 | 9.144 | 9.411 | 1,229,595 | +0.18(+2.00%) |
Jun 10, 2010 | 9.025 | 9.285 | 9.025 | 9.226 | 854,948 | +0.23(+2.53%) |
Jun 09, 2010 | 9.160 | 9.246 | 8.963 | 8.999 | 1,209,944 | -0.13(-1.37%) |
Jun 08, 2010 | 9.154 | 9.276 | 8.867 | 9.124 | 932,811 | +0.03(+0.33%) |
Jun 07, 2010 | 9.309 | 9.309 | 9.007 | 9.094 | 1,739,827 | -0.18(-1.95%) |
Jun 04, 2010 | 9.276 | 9.454 | 9.144 | 9.276 | 956,652 | -0.10(-1.09%) |
Jun 03, 2010 | 9.496 | 9.536 | 9.272 | 9.378 | 651,222 | -0.01(-0.07%) |
Jun 02, 2010 | 9.401 | 9.450 | 9.252 | 9.384 | 7,283 | +0.04(+0.39%) |
Jun 01, 2010 | 9.325 | 9.473 | 9.252 | 9.348 | 1,109,998 | -0.01(-0.07%) |
May 28, 2010 | 9.355 | 9.750 | 9.355 | 9.355 | 869,898 | -0.24(-2.47%) |
May 27, 2010 | 9.397 | 9.598 | 9.269 | 9.592 | 1,013,838 | +0.50(+5.51%) |
May 26, 2010 | 9.365 | 9.552 | 9.048 | 9.091 | 2,396,212 | +0.10(+1.06%) |
May 25, 2010 | 8.732 | 9.074 | 8.541 | 8.995 | 2,105,618 | -0.02(-0.26%) |
May 24, 2010 | 9.200 | 9.351 | 9.005 | 9.019 | 1,067,088 | -0.28(-3.05%) |
May 21, 2010 | 8.794 | 9.351 | 8.607 | 9.302 | 1,791,750 | +0.26(+2.88%) |
May 20, 2010 | 8.920 | 9.208 | 8.834 | 9.042 | 2,741,435 | -0.33(-3.48%) |
May 19, 2010 | 9.477 | 9.605 | 9.252 | 9.368 | 1,460,314 | -0.22(-2.34%) |
May 18, 2010 | 9.836 | 9.928 | 9.526 | 9.592 | 1,319,135 | -0.18(-1.82%) |
May 17, 2010 | 9.783 | 9.997 | 9.500 | 9.770 | 1,515,227 | +0.00(+0.03%) |
May 14, 2010 | 9.767 | 10.00 | 9.664 | 9.767 | 1,419,392 | -0.29(-2.92%) |
May 13, 2010 | 10.11 | 10.21 | 10.05 | 10.06 | 742,556 | -0.13(-1.26%) |
May 12, 2010 | 9.971 | 10.23 | 9.971 | 10.19 | 1,769,766 | +0.21(+2.08%) |
May 11, 2010 | 10.20 | 10.25 | 9.944 | 9.981 | 303 | +0.03(+0.30%) |
May 10, 2010 | 9.899 | 10.02 | 9.893 | 9.951 | 2,202,872 | +0.42(+4.39%) |
May 07, 2010 | 9.523 | 9.656 | 9.211 | 9.532 | 2,098,214 | +0.05(+0.55%) |
May 06, 2010 | 9.938 | 10.09 | 7.465 | 9.480 | 616 | -0.57(-5.65%) |
May 05, 2010 | 9.925 | 10.13 | 9.831 | 10.05 | 1,698,508 | -0.06(-0.55%) |
May 04, 2010 | 10.24 | 10.24 | 9.782 | 10.10 | 2,317,211 | -0.34(-3.29%) |