Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.810 | 8.857 | 8.791 | 8.813 | 310,164 | +0.01(+0.07%) |
Apr 28, 2011 | 8.906 | 8.940 | 8.754 | 8.807 | 508,934 | -0.17(-1.94%) |
Apr 27, 2011 | 9.046 | 9.046 | 8.940 | 8.981 | 232,365 | -0.11(-1.20%) |
Apr 26, 2011 | 9.086 | 9.089 | 9.018 | 9.089 | 222,147 | -0.01(-0.14%) |
Apr 25, 2011 | 9.127 | 9.155 | 9.065 | 9.102 | 272,307 | -0.20(-2.10%) |
Apr 21, 2011 | 9.096 | 9.297 | 9.058 | 9.297 | 497,421 | +0.22(+2.43%) |
Apr 20, 2011 | 9.158 | 9.161 | 8.987 | 9.077 | 538,168 | -0.02(-0.27%) |
Apr 19, 2011 | 8.931 | 9.114 | 8.900 | 9.102 | 545,738 | +0.12(+1.31%) |
Apr 18, 2011 | 8.999 | 9.068 | 8.832 | 8.984 | 478,918 | -0.10(-1.09%) |
Apr 15, 2011 | 9.002 | 9.105 | 8.993 | 9.083 | 238,911 | +0.03(+0.31%) |
Apr 14, 2011 | 8.984 | 9.055 | 8.913 | 9.055 | 161,679 | +0.04(+0.41%) |
Apr 13, 2011 | 9.065 | 9.099 | 8.912 | 9.018 | 325,301 | +0.03(+0.35%) |
Apr 12, 2011 | 8.975 | 9.033 | 8.903 | 8.987 | 327,917 | -0.10(-1.06%) |
Apr 11, 2011 | 9.120 | 9.124 | 9.018 | 9.083 | 215,237 | -0.02(-0.17%) |
Apr 08, 2011 | 9.127 | 9.179 | 9.065 | 9.099 | 216,841 | -0.00(-0.03%) |
Apr 07, 2011 | 9.111 | 9.182 | 9.058 | 9.102 | 352,318 | -0.05(-0.54%) |
Apr 06, 2011 | 9.099 | 9.173 | 9.071 | 9.151 | 408,724 | +0.10(+1.13%) |
Apr 05, 2011 | 9.021 | 9.065 | 8.975 | 9.049 | 559,351 | -0.06(-0.68%) |
Apr 04, 2011 | 9.083 | 9.127 | 9.049 | 9.111 | 304,543 | +0.07(+0.76%) |
Apr 01, 2011 | 9.071 | 9.096 | 9.012 | 9.043 | 381,546 | +0.12(+1.36%) |
Mar 31, 2011 | 8.975 | 8.996 | 8.912 | 8.922 | 388,697 | -0.12(-1.37%) |
Mar 30, 2011 | 9.018 | 9.049 | 8.971 | 9.046 | 309,017 | +0.04(+0.45%) |
Mar 29, 2011 | 8.937 | 9.006 | 8.860 | 9.006 | 324,315 | -0.02(-0.17%) |
Mar 28, 2011 | 9.006 | 9.040 | 8.975 | 9.021 | 199,085 | -0.09(-0.95%) |
Mar 25, 2011 | 8.965 | 9.108 | 8.938 | 9.108 | 830,631 | +0.20(+2.27%) |
Mar 24, 2011 | 8.878 | 8.943 | 8.835 | 8.906 | 499,299 | +0.05(+0.60%) |
Mar 23, 2011 | 8.770 | 8.894 | 8.770 | 8.853 | 433,261 | +0.09(+1.06%) |
Mar 22, 2011 | 8.708 | 8.760 | 8.692 | 8.760 | 200,490 | +0.01(+0.07%) |
Mar 21, 2011 | 8.717 | 8.760 | 8.711 | 8.754 | 368,261 | +0.12(+1.44%) |
Mar 18, 2011 | 8.723 | 8.723 | 8.553 | 8.630 | 414,826 | -0.06(-0.68%) |
Mar 17, 2011 | 8.745 | 8.763 | 8.649 | 8.689 | 365,996 | +0.02(+0.21%) |
Mar 16, 2011 | 8.723 | 8.754 | 8.512 | 8.670 | 1,269,314 | +0.02(+0.18%) |
Mar 15, 2011 | 8.574 | 8.680 | 8.574 | 8.655 | 689,504 | -0.03(-0.36%) |
Mar 14, 2011 | 8.717 | 8.748 | 8.577 | 8.686 | 391,584 | -0.01(-0.11%) |
Mar 11, 2011 | 8.614 | 8.729 | 8.599 | 8.695 | 283,005 | +0.01(+0.14%) |
Mar 10, 2011 | 8.748 | 8.773 | 8.645 | 8.683 | 710,784 | -0.25(-2.81%) |
Mar 09, 2011 | 8.909 | 8.956 | 8.832 | 8.934 | 568,436 | +0.03(+0.35%) |
Mar 08, 2011 | 8.754 | 8.925 | 8.698 | 8.903 | 867,876 | +0.22(+2.54%) |
Mar 07, 2011 | 8.692 | 8.739 | 8.630 | 8.683 | 851,808 | +0.10(+1.16%) |
Mar 04, 2011 | 8.661 | 8.667 | 8.543 | 8.583 | 343,047 | -0.04(-0.50%) |
Mar 03, 2011 | 8.518 | 8.655 | 8.469 | 8.627 | 685,448 | +0.09(+1.02%) |
Mar 02, 2011 | 8.397 | 8.540 | 8.382 | 8.540 | 666,983 | +0.20(+2.46%) |
Mar 01, 2011 | 8.447 | 8.484 | 8.323 | 8.335 | 317,174 | -0.07(-0.85%) |
Feb 28, 2011 | 8.503 | 8.543 | 8.354 | 8.406 | 573,957 | +0.02(+0.18%) |
Feb 25, 2011 | 8.382 | 8.469 | 8.382 | 8.391 | 701,886 | +0.01(+0.15%) |
Feb 24, 2011 | 8.254 | 8.378 | 8.254 | 8.378 | 516,034 | +0.16(+1.89%) |
Feb 23, 2011 | 8.211 | 8.323 | 8.130 | 8.223 | 692,509 | -0.01(-0.08%) |
Feb 22, 2011 | 8.245 | 8.413 | 8.220 | 8.229 | 687,075 | -0.35(-4.12%) |
Feb 18, 2011 | 8.692 | 8.692 | 8.521 | 8.583 | 913,262 | -0.11(-1.29%) |
Feb 17, 2011 | 8.701 | 8.754 | 8.664 | 8.695 | 726,401 | -0.01(-0.07%) |
Feb 16, 2011 | 8.624 | 8.729 | 8.624 | 8.701 | 851,805 | +0.12(+1.45%) |
Feb 15, 2011 | 8.593 | 8.624 | 8.487 | 8.577 | 757,284 | +0.01(+0.15%) |
Feb 14, 2011 | 8.459 | 8.580 | 8.431 | 8.565 | 849,208 | +0.25(+3.02%) |
Feb 11, 2011 | 8.220 | 8.329 | 8.211 | 8.313 | 559,854 | +0.09(+1.13%) |
Feb 10, 2011 | 8.177 | 8.245 | 8.164 | 8.220 | 566,168 | +0.08(+1.04%) |
Feb 09, 2011 | 8.211 | 8.248 | 8.105 | 8.136 | 378,885 | -0.17(-2.03%) |
Feb 08, 2011 | 8.229 | 8.304 | 8.208 | 8.304 | 495,156 | -0.00(-0.04%) |
Feb 07, 2011 | 8.242 | 8.344 | 8.242 | 8.307 | 675,703 | +0.01(+0.11%) |
Feb 04, 2011 | 8.248 | 8.323 | 8.226 | 8.298 | 125,020 | +0.01(+0.15%) |
Feb 03, 2011 | 8.245 | 8.294 | 8.226 | 8.285 | 223,609 | -0.01(-0.11%) |
Feb 02, 2011 | 8.285 | 8.354 | 8.257 | 8.295 | 196,147 | -0.05(-0.62%) |
Feb 01, 2011 | 8.261 | 8.354 | 8.226 | 8.346 | 505,017 | +0.10(+1.19%) |
Jan 31, 2011 | 8.248 | 8.263 | 8.186 | 8.248 | 538,867 | +0.18(+2.19%) |
Jan 28, 2011 | 8.164 | 8.177 | 8.009 | 8.071 | 798,276 | -0.06(-0.76%) |
Jan 27, 2011 | 8.018 | 8.149 | 8.009 | 8.133 | 389,625 | +0.15(+1.91%) |
Jan 26, 2011 | 7.987 | 8.003 | 7.938 | 7.981 | 422,541 | +0.04(+0.55%) |
Jan 25, 2011 | 8.040 | 8.040 | 7.854 | 7.938 | 805,630 | -0.10(-1.27%) |
Jan 24, 2011 | 8.121 | 8.152 | 8.009 | 8.040 | 812,411 | -0.11(-1.37%) |
Jan 21, 2011 | 8.254 | 8.313 | 8.149 | 8.152 | 656,794 | -0.10(-1.24%) |
Jan 20, 2011 | 8.254 | 8.304 | 8.195 | 8.254 | 875,627 | -0.12(-1.41%) |
Jan 19, 2011 | 8.447 | 8.509 | 8.357 | 8.372 | 465,272 | +0.00(+0.00%) |
Jan 18, 2011 | 8.462 | 8.500 | 8.335 | 8.372 | 1,138,199 | -0.27(-3.16%) |
Jan 14, 2011 | 8.667 | 8.714 | 8.611 | 8.645 | 243,472 | -0.07(-0.78%) |
Jan 13, 2011 | 8.714 | 8.757 | 8.680 | 8.714 | 248,085 | -0.04(-0.50%) |
Jan 12, 2011 | 8.639 | 8.757 | 8.608 | 8.757 | 408,663 | +0.22(+2.54%) |
Jan 11, 2011 | 8.537 | 8.608 | 8.490 | 8.540 | 142,071 | +0.04(+0.47%) |
Jan 10, 2011 | 8.500 | 8.531 | 8.459 | 8.500 | 244,104 | -0.08(-0.94%) |
Jan 07, 2011 | 8.602 | 8.627 | 8.490 | 8.580 | 200,709 | +0.04(+0.47%) |
Jan 06, 2011 | 8.599 | 8.617 | 8.537 | 8.540 | 310,451 | -0.08(-0.94%) |
Jan 05, 2011 | 8.714 | 8.714 | 8.465 | 8.621 | 802,499 | -0.09(-1.00%) |
Jan 04, 2011 | 8.739 | 8.754 | 8.614 | 8.708 | 327,504 | +0.02(+0.29%) |
Jan 03, 2011 | 8.627 | 8.720 | 8.614 | 8.683 | 418,321 | +0.19(+2.27%) |
Dec 31, 2010 | 8.447 | 8.599 | 8.431 | 8.490 | 499,367 | +0.11(+1.25%) |
Dec 30, 2010 | 8.469 | 8.469 | 8.233 | 8.385 | 1,258,542 | -0.06(-0.69%) |
Dec 29, 2010 | 8.605 | 8.760 | 8.437 | 8.444 | 1,088,519 | -0.12(-1.45%) |
Dec 28, 2010 | 8.676 | 8.676 | 8.531 | 8.568 | 431,051 | -0.16(-1.87%) |
Dec 27, 2010 | 8.703 | 8.748 | 8.657 | 8.731 | 222,406 | -0.13(-1.43%) |
Dec 23, 2010 | 8.771 | 8.864 | 8.740 | 8.857 | 435,511 | +0.01(+0.07%) |
Dec 22, 2010 | 8.824 | 8.861 | 8.799 | 8.851 | 236,229 | +0.02(+0.17%) |
Dec 21, 2010 | 8.641 | 8.870 | 8.598 | 8.836 | 574,651 | +0.27(+3.21%) |
Dec 20, 2010 | 8.487 | 8.561 | 8.481 | 8.561 | 271,544 | +0.03(+0.33%) |
Dec 17, 2010 | 8.583 | 8.635 | 8.503 | 8.533 | 331,086 | +0.02(+0.18%) |
Dec 16, 2010 | 8.617 | 8.654 | 8.518 | 8.518 | 470,657 | -0.13(-1.50%) |
Dec 15, 2010 | 8.719 | 8.719 | 8.641 | 8.648 | 450,646 | -0.16(-1.79%) |
Dec 14, 2010 | 8.857 | 8.901 | 8.768 | 8.805 | 218,683 | -0.01(-0.07%) |
Dec 13, 2010 | 8.950 | 8.981 | 8.796 | 8.811 | 526,450 | +0.09(+1.03%) |
Dec 10, 2010 | 8.722 | 8.765 | 8.712 | 8.722 | 273,776 | +0.02(+0.18%) |
Dec 09, 2010 | 8.799 | 8.805 | 8.657 | 8.706 | 484,752 | -0.15(-1.67%) |
Dec 08, 2010 | 8.802 | 8.854 | 8.734 | 8.854 | 262,131 | -0.00(-0.03%) |
Dec 07, 2010 | 8.947 | 9.015 | 8.830 | 8.857 | 473,719 | +0.03(+0.35%) |
Dec 06, 2010 | 8.780 | 8.879 | 8.709 | 8.827 | 441,638 | -0.03(-0.35%) |
Dec 03, 2010 | 8.719 | 8.876 | 8.645 | 8.858 | 282,126 | +0.07(+0.81%) |
Dec 02, 2010 | 8.833 | 8.873 | 8.737 | 8.787 | 735,241 | -0.05(-0.52%) |
Dec 01, 2010 | 8.722 | 8.885 | 8.722 | 8.833 | 398,307 | +0.22(+2.58%) |
Nov 30, 2010 | 8.641 | 8.734 | 8.595 | 8.611 | 467,819 | -0.19(-2.14%) |
Nov 29, 2010 | 8.648 | 8.842 | 8.632 | 8.799 | 315,828 | +0.08(+0.88%) |
Nov 26, 2010 | 8.595 | 8.753 | 8.592 | 8.722 | 103,932 | -0.05(-0.56%) |
Nov 24, 2010 | 8.564 | 8.771 | 8.771 | 8.771 | 630,343 | +0.33(+3.91%) |
Nov 23, 2010 | 8.623 | 8.675 | 8.370 | 8.441 | 988,158 | -0.31(-3.56%) |
Nov 22, 2010 | 8.799 | 8.799 | 8.660 | 8.753 | 299,866 | -0.06(-0.63%) |
Nov 19, 2010 | 8.851 | 8.873 | 8.746 | 8.808 | 380,061 | -0.11(-1.25%) |
Nov 18, 2010 | 9.086 | 9.086 | 8.867 | 8.919 | 569,778 | +0.16(+1.80%) |
Nov 17, 2010 | 8.716 | 8.817 | 8.641 | 8.762 | 697,014 | +0.01(+0.11%) |
Nov 16, 2010 | 8.944 | 8.981 | 8.740 | 8.753 | 945,980 | -0.42(-4.61%) |
Nov 15, 2010 | 9.225 | 9.259 | 9.132 | 9.175 | 390,913 | -0.08(-0.87%) |
Nov 12, 2010 | 9.253 | 9.336 | 9.185 | 9.256 | 958,575 | -0.35(-3.69%) |
Nov 11, 2010 | 9.635 | 9.635 | 9.567 | 9.611 | 258,178 | -0.02(-0.26%) |
Nov 10, 2010 | 9.580 | 9.644 | 9.521 | 9.635 | 530,115 | +0.08(+0.81%) |
Nov 09, 2010 | 9.867 | 9.876 | 9.533 | 9.558 | 1,081,122 | -0.33(-3.31%) |
Nov 08, 2010 | 9.910 | 10.02 | 9.848 | 9.885 | 495,824 | -0.05(-0.47%) |
Nov 05, 2010 | 9.953 | 10.02 | 9.876 | 9.932 | 456,180 | +0.07(+0.75%) |
Nov 04, 2010 | 9.799 | 9.919 | 9.790 | 9.857 | 601,023 | +0.14(+1.40%) |
Nov 03, 2010 | 9.583 | 9.722 | 9.550 | 9.722 | 805,842 | +0.13(+1.38%) |
Nov 02, 2010 | 9.583 | 9.614 | 9.543 | 9.589 | 329,116 | +0.02(+0.19%) |
Nov 01, 2010 | 9.515 | 9.598 | 9.512 | 9.570 | 670,363 | +0.26(+2.82%) |
Oct 29, 2010 | 9.305 | 9.364 | 9.259 | 9.308 | 203,179 | -0.03(-0.30%) |
Oct 28, 2010 | 9.391 | 9.398 | 9.293 | 9.336 | 368,105 | -0.05(-0.49%) |
Oct 27, 2010 | 9.382 | 9.444 | 9.320 | 9.382 | 1,000,986 | -0.23(-2.38%) |
Oct 25, 2010 | 9.410 | 9.629 | 9.324 | 9.611 | 1,006,530 | +0.30(+3.22%) |
Oct 22, 2010 | 9.243 | 9.314 | 9.225 | 9.311 | 274,988 | +0.06(+0.60%) |
Oct 21, 2010 | 9.222 | 9.296 | 9.152 | 9.256 | 549,497 | +0.04(+0.44%) |
Oct 20, 2010 | 9.107 | 9.293 | 9.104 | 9.216 | 527,895 | +0.28(+3.18%) |
Oct 19, 2010 | 9.253 | 9.253 | 8.922 | 8.932 | 697,477 | -0.36(-3.89%) |
Oct 18, 2010 | 9.280 | 9.379 | 9.280 | 9.293 | 795,114 | -0.10(-1.05%) |
Oct 15, 2010 | 9.357 | 9.410 | 9.274 | 9.391 | 710,149 | +0.13(+1.43%) |
Oct 14, 2010 | 9.413 | 9.413 | 9.212 | 9.259 | 603,939 | -0.02(-0.23%) |
Oct 13, 2010 | 9.271 | 9.327 | 9.200 | 9.280 | 604,684 | +0.13(+1.38%) |
Oct 12, 2010 | 9.021 | 9.160 | 8.972 | 9.154 | 819,302 | +0.13(+1.47%) |
Oct 11, 2010 | 8.932 | 9.083 | 8.932 | 9.021 | 913,957 | +0.21(+2.36%) |
Oct 08, 2010 | 8.813 | 8.833 | 8.783 | 8.813 | 648,100 | +0.10(+1.15%) |
Oct 07, 2010 | 8.719 | 8.753 | 8.626 | 8.712 | 489,518 | -0.01(-0.07%) |
Oct 06, 2010 | 8.746 | 8.765 | 8.712 | 8.719 | 399,097 | +0.00(+0.00%) |
Oct 05, 2010 | 8.700 | 8.737 | 8.622 | 8.719 | 492,609 | +0.10(+1.11%) |
Oct 04, 2010 | 8.617 | 8.694 | 8.611 | 8.623 | 400,805 | +0.02(+0.25%) |
Oct 01, 2010 | 8.601 | 8.601 | 8.524 | 8.601 | 202,181 | +0.08(+0.94%) |
Sep 30, 2010 | 8.527 | 8.533 | 8.425 | 8.521 | 504,345 | +0.08(+0.99%) |
Sep 29, 2010 | 8.413 | 8.543 | 8.370 | 8.438 | 494,903 | +0.03(+0.40%) |
Sep 28, 2010 | 8.395 | 8.438 | 8.271 | 8.404 | 501,157 | +0.16(+1.90%) |
Sep 27, 2010 | 8.372 | 8.419 | 8.247 | 8.247 | 1,671,904 | -0.06(-0.74%) |
Sep 24, 2010 | 8.323 | 8.480 | 8.288 | 8.308 | 2,192,589 | +0.05(+0.56%) |
Sep 23, 2010 | 8.352 | 8.457 | 8.241 | 8.261 | 1,992,830 | -0.14(-1.67%) |
Sep 22, 2010 | 8.340 | 8.509 | 8.232 | 8.401 | 666,537 | +0.05(+0.59%) |
Sep 21, 2010 | 8.224 | 8.515 | 8.224 | 8.352 | 1,318,912 | +0.13(+1.52%) |
Sep 20, 2010 | 8.224 | 8.247 | 8.092 | 8.226 | 701,820 | -0.03(-0.39%) |
Sep 17, 2010 | 8.259 | 8.259 | 8.107 | 8.259 | 442,232 | +0.05(+0.60%) |
Sep 15, 2010 | 8.107 | 8.209 | 8.078 | 8.209 | 342 | -0.04(-0.53%) |
Sep 14, 2010 | 8.215 | 8.273 | 8.177 | 8.253 | 407,169 | +0.08(+0.96%) |
Sep 13, 2010 | 8.276 | 8.305 | 8.165 | 8.174 | 1,292,120 | +0.01(+0.11%) |
Sep 10, 2010 | 8.165 | 8.189 | 8.107 | 8.165 | 299,551 | -0.01(-0.07%) |
Sep 09, 2010 | 8.203 | 8.238 | 8.159 | 8.171 | 928,971 | -0.06(-0.78%) |
Sep 08, 2010 | 8.226 | 8.238 | 8.197 | 8.235 | 472,542 | +0.01(+0.11%) |
Sep 07, 2010 | 8.331 | 8.343 | 8.212 | 8.226 | 448,312 | -0.12(-1.40%) |
Sep 03, 2010 | 8.337 | 8.343 | 8.224 | 8.343 | 470,437 | +0.07(+0.81%) |
Sep 02, 2010 | 8.200 | 8.282 | 8.191 | 8.276 | 428,162 | +0.01(+0.14%) |
Sep 01, 2010 | 8.159 | 8.264 | 8.139 | 8.264 | 501,608 | +0.17(+2.13%) |
Aug 31, 2010 | 8.092 | 8.165 | 8.037 | 8.092 | 342 | -0.02(-0.29%) |
Aug 30, 2010 | 8.235 | 8.235 | 8.066 | 8.116 | 344,967 | -0.12(-1.45%) |
Aug 27, 2010 | 8.235 | 8.250 | 8.136 | 8.235 | 318,418 | +0.10(+1.29%) |
Aug 26, 2010 | 8.299 | 8.299 | 8.081 | 8.130 | 485,919 | +0.01(+0.11%) |
Aug 25, 2010 | 8.063 | 8.180 | 7.964 | 8.121 | 589,384 | +0.00(+0.00%) |
Aug 24, 2010 | 8.165 | 8.238 | 8.107 | 8.121 | 688,508 | -0.13(-1.59%) |
Aug 23, 2010 | 8.355 | 8.439 | 8.253 | 8.253 | 179,170 | -0.12(-1.43%) |
Aug 20, 2010 | 8.399 | 8.399 | 8.288 | 8.372 | 363,460 | -0.08(-0.93%) |
Aug 19, 2010 | 8.594 | 8.594 | 8.399 | 8.451 | 395,561 | -0.14(-1.66%) |
Aug 18, 2010 | 8.544 | 8.623 | 8.509 | 8.594 | 288,122 | +0.02(+0.24%) |
Aug 17, 2010 | 8.527 | 8.632 | 8.515 | 8.573 | 657,368 | +0.16(+1.91%) |
Aug 16, 2010 | 8.191 | 8.457 | 8.104 | 8.413 | 776,617 | +0.11(+1.37%) |
Aug 13, 2010 | 8.299 | 8.396 | 8.180 | 8.299 | 440,641 | +0.13(+1.56%) |
Aug 12, 2010 | 8.066 | 8.202 | 8.060 | 8.172 | 547,353 | +0.02(+0.29%) |
Aug 11, 2010 | 8.294 | 8.294 | 8.046 | 8.148 | 833,630 | -0.21(-2.48%) |
Aug 10, 2010 | 8.308 | 8.355 | 8.194 | 8.355 | 892,094 | -0.15(-1.82%) |
Aug 09, 2010 | 8.489 | 8.579 | 8.486 | 8.509 | 131,683 | +0.02(+0.27%) |
Aug 06, 2010 | 8.486 | 8.544 | 8.387 | 8.486 | 453,250 | -0.16(-1.85%) |
Aug 05, 2010 | 8.559 | 8.646 | 8.504 | 8.646 | 528,438 | -0.02(-0.24%) |
Aug 04, 2010 | 8.673 | 8.740 | 8.649 | 8.667 | 288,156 | -0.01(-0.13%) |
Aug 03, 2010 | 8.603 | 8.690 | 8.603 | 8.678 | 250,984 | -0.02(-0.20%) |
Aug 02, 2010 | 8.643 | 8.737 | 8.643 | 8.696 | 530,193 | +0.10(+1.15%) |
Jul 30, 2010 | 8.597 | 8.620 | 8.544 | 8.597 | 803,183 | +0.04(+0.44%) |
Jul 29, 2010 | 8.579 | 8.600 | 8.509 | 8.559 | 486,763 | +0.01(+0.14%) |
Jul 28, 2010 | 8.501 | 8.600 | 8.501 | 8.547 | 827,509 | +0.15(+1.77%) |
Jul 27, 2010 | 8.495 | 8.530 | 8.396 | 8.399 | 446,649 | -0.15(-1.71%) |
Jul 26, 2010 | 8.579 | 8.629 | 8.489 | 8.544 | 439,962 | -0.08(-0.98%) |
Jul 23, 2010 | 8.506 | 8.646 | 8.422 | 8.629 | 1,004,091 | +0.17(+1.96%) |
Jul 22, 2010 | 8.194 | 8.501 | 8.194 | 8.463 | 1,590,715 | +0.31(+3.79%) |
Jul 21, 2010 | 8.034 | 8.229 | 8.002 | 8.154 | 1,036,054 | +0.15(+1.90%) |
Jul 20, 2010 | 7.842 | 8.072 | 7.801 | 8.002 | 649,875 | +0.22(+2.81%) |
Jul 19, 2010 | 7.702 | 7.874 | 7.702 | 7.783 | 253,456 | -0.00(-0.04%) |
Jul 16, 2010 | 7.786 | 7.923 | 7.731 | 7.786 | 386,573 | -0.10(-1.29%) |
Jul 15, 2010 | 7.792 | 7.912 | 7.684 | 7.888 | 396,751 | -0.06(-0.77%) |
Jul 14, 2010 | 8.066 | 8.087 | 7.909 | 7.949 | 264,488 | -0.09(-1.09%) |
Jul 13, 2010 | 7.812 | 8.037 | 7.801 | 8.037 | 551,214 | +0.24(+3.03%) |
Jul 12, 2010 | 7.836 | 7.912 | 7.742 | 7.801 | 220,001 | -0.01(-0.15%) |
Jul 09, 2010 | 7.812 | 7.882 | 7.646 | 7.812 | 941,433 | +0.25(+3.36%) |
Jul 08, 2010 | 7.465 | 7.559 | 7.325 | 7.559 | 350,899 | +0.13(+1.69%) |
Jul 07, 2010 | 7.235 | 7.433 | 7.165 | 7.433 | 613,406 | +0.27(+3.83%) |
Jul 06, 2010 | 7.378 | 7.506 | 7.080 | 7.159 | 1,144,395 | -0.05(-0.69%) |
Jul 02, 2010 | 7.209 | 7.495 | 7.092 | 7.209 | 1,734,997 | -0.28(-3.70%) |
Jul 01, 2010 | 7.465 | 7.506 | 7.293 | 7.486 | 357,391 | +0.05(+0.71%) |
Jun 30, 2010 | 7.518 | 7.518 | 7.407 | 7.433 | 438,906 | +0.03(+0.47%) |
Jun 29, 2010 | 7.725 | 7.725 | 7.355 | 7.398 | 883,031 | -0.54(-6.83%) |
Jun 25, 2010 | 7.941 | 7.970 | 7.789 | 7.941 | 230,254 | +0.02(+0.22%) |
Jun 24, 2010 | 8.017 | 8.040 | 7.917 | 7.923 | 243,275 | -0.10(-1.31%) |
Jun 23, 2010 | 7.996 | 8.087 | 7.979 | 8.028 | 251,505 | +0.01(+0.15%) |
Jun 22, 2010 | 8.151 | 8.156 | 7.990 | 8.017 | 281,592 | -0.07(-0.87%) |
Jun 21, 2010 | 7.909 | 8.121 | 7.909 | 8.087 | 832,399 | +0.29(+3.78%) |
Jun 18, 2010 | 7.792 | 7.807 | 7.719 | 7.792 | 270,191 | -0.01(-0.07%) |
Jun 17, 2010 | 7.760 | 7.798 | 7.635 | 7.798 | 353,639 | +0.04(+0.55%) |
Jun 16, 2010 | 7.734 | 7.783 | 7.734 | 7.755 | 132,979 | -0.04(-0.48%) |
Jun 15, 2010 | 7.600 | 7.801 | 7.582 | 7.792 | 288,166 | +0.14(+1.87%) |
Jun 14, 2010 | 7.713 | 7.728 | 7.617 | 7.649 | 213,949 | +0.01(+0.11%) |
Jun 11, 2010 | 7.530 | 7.640 | 7.480 | 7.640 | 247,709 | +0.06(+0.77%) |
Jun 10, 2010 | 7.567 | 7.594 | 7.503 | 7.582 | 400,917 | +0.10(+1.36%) |
Jun 09, 2010 | 7.465 | 7.579 | 7.429 | 7.480 | 845,255 | +0.13(+1.71%) |
Jun 08, 2010 | 7.203 | 7.392 | 7.197 | 7.355 | 543,341 | +0.17(+2.31%) |
Jun 07, 2010 | 7.258 | 7.320 | 7.180 | 7.188 | 179,829 | -0.10(-1.44%) |
Jun 04, 2010 | 7.293 | 7.471 | 7.276 | 7.293 | 469,494 | -0.20(-2.72%) |
Jun 03, 2010 | 7.492 | 7.497 | 7.384 | 7.497 | 422,579 | -0.01(-0.12%) |
Jun 02, 2010 | 7.363 | 7.506 | 7.305 | 7.506 | 305,953 | +0.20(+2.71%) |
Jun 01, 2010 | 7.340 | 7.413 | 7.267 | 7.308 | 485,117 | -0.16(-2.11%) |
May 28, 2010 | 7.465 | 7.608 | 7.407 | 7.465 | 272,642 | -0.17(-2.29%) |
May 27, 2010 | 7.532 | 7.640 | 7.495 | 7.640 | 530,217 | +0.24(+3.31%) |
May 26, 2010 | 7.349 | 7.626 | 7.349 | 7.395 | 1,137,695 | +0.10(+1.32%) |
May 25, 2010 | 7.013 | 7.308 | 6.940 | 7.299 | 342 | -0.02(-0.28%) |
May 24, 2010 | 7.296 | 7.465 | 7.296 | 7.320 | 941,399 | +0.11(+1.50%) |
May 21, 2010 | 6.938 | 7.258 | 6.856 | 7.212 | 757,208 | +0.23(+3.26%) |
May 20, 2010 | 6.964 | 7.075 | 6.946 | 6.984 | 869,050 | -0.31(-4.20%) |
May 19, 2010 | 7.308 | 7.343 | 7.241 | 7.290 | 1,126,046 | -0.05(-0.71%) |
May 18, 2010 | 7.465 | 7.524 | 7.293 | 7.343 | 647,468 | -0.02(-0.24%) |
May 17, 2010 | 7.296 | 7.436 | 7.290 | 7.360 | 662,234 | -0.11(-1.44%) |
May 14, 2010 | 7.468 | 7.576 | 7.387 | 7.468 | 559,650 | -0.13(-1.67%) |
May 13, 2010 | 7.658 | 7.710 | 7.553 | 7.595 | 685,367 | +0.07(+0.88%) |
May 12, 2010 | 7.524 | 7.687 | 7.524 | 7.530 | 592,525 | -0.00(-0.04%) |
May 11, 2010 | 7.559 | 7.597 | 7.495 | 7.532 | 848,489 | -0.26(-3.29%) |
May 10, 2010 | 7.719 | 7.795 | 7.690 | 7.789 | 404,511 | +0.37(+4.95%) |
May 07, 2010 | 7.320 | 7.541 | 7.305 | 7.422 | 556,207 | +0.01(+0.12%) |
May 06, 2010 | 7.497 | 7.623 | 7.363 | 7.413 | 969,689 | -0.31(-4.04%) |
May 05, 2010 | 7.658 | 7.798 | 7.643 | 7.725 | 503,785 | +0.13(+1.73%) |
May 04, 2010 | 7.949 | 7.949 | 7.594 | 7.594 | 846,939 | -0.38(-4.72%) |