Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.861 | 9.936 | 9.814 | 9.917 | 419,298 | +0.05(+0.47%) |
Apr 28, 2011 | 9.776 | 9.875 | 9.701 | 9.870 | 228,714 | +0.10(+1.01%) |
Apr 27, 2011 | 9.772 | 9.786 | 9.551 | 9.772 | 266,727 | +0.04(+0.39%) |
Apr 26, 2011 | 9.697 | 9.757 | 9.687 | 9.734 | 100,471 | +0.07(+0.73%) |
Apr 25, 2011 | 9.682 | 9.682 | 9.607 | 9.664 | 123,477 | +0.03(+0.29%) |
Apr 21, 2011 | 9.701 | 9.734 | 9.612 | 9.636 | 163,274 | -0.05(-0.48%) |
Apr 20, 2011 | 9.725 | 9.804 | 9.645 | 9.682 | 179,516 | +0.06(+0.58%) |
Apr 19, 2011 | 9.579 | 9.664 | 9.556 | 9.626 | 258,772 | +0.07(+0.74%) |
Apr 18, 2011 | 9.383 | 9.575 | 9.289 | 9.556 | 419,271 | +0.20(+2.10%) |
Apr 15, 2011 | 9.397 | 9.432 | 9.336 | 9.359 | 259,788 | -0.07(-0.79%) |
Apr 14, 2011 | 9.537 | 9.593 | 9.350 | 9.434 | 669,205 | -0.20(-2.09%) |
Apr 13, 2011 | 10.03 | 10.03 | 9.584 | 9.636 | 398,093 | -0.32(-3.17%) |
Apr 12, 2011 | 10.05 | 10.08 | 9.919 | 9.951 | 162,927 | -0.18(-1.79%) |
Apr 11, 2011 | 10.04 | 10.17 | 10.02 | 10.13 | 134,457 | +0.10(+1.02%) |
Apr 08, 2011 | 10.03 | 10.14 | 9.974 | 10.03 | 195,406 | +0.05(+0.51%) |
Apr 07, 2011 | 9.965 | 10.06 | 9.923 | 9.979 | 164,752 | +0.00(+0.00%) |
Apr 06, 2011 | 9.979 | 10.05 | 9.919 | 9.979 | 136,303 | +0.07(+0.66%) |
Apr 05, 2011 | 9.812 | 9.937 | 9.812 | 9.914 | 123,006 | +0.10(+1.04%) |
Apr 04, 2011 | 9.872 | 9.872 | 9.760 | 9.812 | 127,750 | -0.03(-0.28%) |
Apr 01, 2011 | 9.835 | 9.928 | 9.784 | 9.840 | 99,424 | +0.04(+0.38%) |
Mar 31, 2011 | 9.900 | 9.951 | 9.774 | 9.802 | 202,473 | -0.09(-0.89%) |
Mar 30, 2011 | 9.719 | 9.914 | 9.719 | 9.891 | 166,989 | +0.24(+2.46%) |
Mar 29, 2011 | 9.542 | 9.653 | 9.509 | 9.653 | 238,956 | +0.11(+1.12%) |
Mar 28, 2011 | 9.570 | 9.621 | 9.523 | 9.546 | 184,993 | +0.00(+0.00%) |
Mar 25, 2011 | 9.728 | 9.756 | 9.546 | 9.546 | 164,962 | -0.18(-1.87%) |
Mar 24, 2011 | 9.816 | 9.816 | 9.667 | 9.728 | 232,506 | -0.07(-0.67%) |
Mar 23, 2011 | 9.840 | 9.867 | 9.770 | 9.793 | 161,046 | -0.07(-0.71%) |
Mar 22, 2011 | 9.821 | 9.886 | 9.774 | 9.863 | 152,805 | +0.08(+0.86%) |
Mar 21, 2011 | 9.821 | 9.863 | 9.746 | 9.779 | 130,362 | +0.12(+1.25%) |
Mar 18, 2011 | 9.556 | 9.667 | 9.532 | 9.658 | 219,639 | +0.18(+1.86%) |
Mar 17, 2011 | 9.481 | 9.560 | 9.449 | 9.481 | 171,024 | +0.07(+0.69%) |
Mar 16, 2011 | 9.467 | 9.495 | 9.360 | 9.416 | 205,994 | -0.08(-0.83%) |
Mar 15, 2011 | 9.505 | 9.616 | 9.495 | 9.495 | 393,077 | -0.23(-2.34%) |
Mar 14, 2011 | 9.621 | 9.733 | 9.560 | 9.723 | 150,490 | +0.03(+0.29%) |
Mar 11, 2011 | 9.612 | 9.733 | 9.574 | 9.695 | 185,256 | +0.07(+0.75%) |
Mar 10, 2011 | 9.664 | 9.757 | 9.563 | 9.623 | 132,479 | -0.12(-1.23%) |
Mar 09, 2011 | 9.715 | 9.789 | 9.655 | 9.743 | 149,948 | +0.07(+0.76%) |
Mar 08, 2011 | 9.632 | 9.734 | 9.581 | 9.669 | 178,303 | +0.06(+0.67%) |
Mar 07, 2011 | 9.752 | 9.752 | 9.558 | 9.604 | 216,239 | -0.12(-1.19%) |
Mar 04, 2011 | 9.780 | 9.803 | 9.701 | 9.720 | 224,771 | -0.05(-0.52%) |
Mar 03, 2011 | 9.821 | 9.821 | 9.738 | 9.771 | 122,442 | +0.00(+0.00%) |
Mar 02, 2011 | 9.808 | 9.817 | 9.738 | 9.771 | 158,812 | -0.02(-0.19%) |
Mar 01, 2011 | 9.817 | 9.868 | 9.720 | 9.789 | 296,403 | -0.06(-0.66%) |
Feb 28, 2011 | 9.831 | 9.909 | 9.821 | 9.854 | 247,383 | +0.06(+0.66%) |
Feb 25, 2011 | 9.711 | 9.794 | 9.664 | 9.789 | 194,476 | +0.11(+1.10%) |
Feb 24, 2011 | 9.752 | 9.789 | 9.618 | 9.683 | 241,046 | -0.01(-0.10%) |
Feb 23, 2011 | 9.738 | 9.748 | 9.577 | 9.692 | 268,940 | -0.06(-0.57%) |
Feb 22, 2011 | 9.812 | 9.840 | 9.688 | 9.748 | 257,572 | -0.10(-0.98%) |
Feb 18, 2011 | 9.946 | 9.955 | 9.803 | 9.845 | 141,807 | -0.08(-0.84%) |
Feb 17, 2011 | 9.909 | 9.951 | 9.872 | 9.928 | 122,167 | +0.01(+0.09%) |
Feb 16, 2011 | 10.01 | 10.03 | 9.863 | 9.918 | 201,101 | -0.01(-0.09%) |
Feb 15, 2011 | 10.01 | 10.01 | 9.826 | 9.928 | 474,223 | -0.24(-2.36%) |
Feb 14, 2011 | 10.12 | 10.19 | 10.08 | 10.17 | 562,001 | +0.08(+0.82%) |
Feb 11, 2011 | 10.05 | 10.14 | 10.02 | 10.08 | 721,136 | +0.05(+0.49%) |
Feb 10, 2011 | 10.00 | 10.07 | 9.980 | 10.04 | 544,942 | -0.01(-0.14%) |
Feb 09, 2011 | 10.08 | 10.09 | 10.00 | 10.05 | 551,437 | -0.03(-0.27%) |
Feb 08, 2011 | 10.06 | 10.15 | 10.00 | 10.08 | 209,148 | +0.01(+0.09%) |
Feb 07, 2011 | 9.989 | 10.09 | 9.971 | 10.07 | 215,310 | +0.08(+0.78%) |
Feb 04, 2011 | 10.06 | 10.09 | 9.893 | 9.989 | 374,696 | -0.04(-0.41%) |
Feb 03, 2011 | 9.921 | 10.04 | 9.921 | 10.03 | 275,538 | +0.08(+0.83%) |
Feb 02, 2011 | 9.852 | 9.985 | 9.847 | 9.948 | 257,898 | +0.08(+0.84%) |
Feb 01, 2011 | 9.760 | 9.884 | 9.756 | 9.866 | 149,323 | +0.18(+1.89%) |
Jan 31, 2011 | 9.710 | 9.728 | 9.623 | 9.682 | 238,672 | +0.02(+0.24%) |
Jan 28, 2011 | 9.682 | 9.760 | 9.526 | 9.659 | 724,238 | -0.07(-0.71%) |
Jan 27, 2011 | 9.801 | 9.811 | 9.723 | 9.728 | 112,313 | -0.05(-0.47%) |
Jan 26, 2011 | 9.820 | 9.838 | 9.742 | 9.774 | 144,679 | -0.04(-0.37%) |
Jan 25, 2011 | 9.824 | 9.843 | 9.705 | 9.811 | 228,769 | -0.06(-0.65%) |
Jan 24, 2011 | 9.742 | 9.916 | 9.705 | 9.875 | 266,117 | +0.14(+1.46%) |
Jan 21, 2011 | 9.701 | 9.792 | 9.645 | 9.733 | 336,962 | +0.12(+1.29%) |
Jan 20, 2011 | 9.568 | 9.645 | 9.485 | 9.609 | 237,161 | +0.00(+0.05%) |
Jan 19, 2011 | 9.797 | 9.852 | 9.600 | 9.604 | 339,260 | -0.12(-1.27%) |
Jan 18, 2011 | 9.696 | 9.760 | 9.641 | 9.728 | 250,035 | +0.09(+0.90%) |
Jan 14, 2011 | 9.508 | 9.696 | 9.412 | 9.641 | 473,764 | +0.11(+1.11%) |
Jan 13, 2011 | 9.448 | 9.682 | 9.426 | 9.535 | 622,953 | +0.12(+1.32%) |
Jan 12, 2011 | 9.453 | 9.462 | 9.375 | 9.412 | 583,740 | +0.12(+1.27%) |
Jan 11, 2011 | 9.284 | 9.344 | 9.275 | 9.294 | 588,489 | +0.04(+0.39%) |
Jan 10, 2011 | 9.371 | 9.380 | 9.162 | 9.257 | 326,935 | -0.15(-1.55%) |
Jan 07, 2011 | 9.640 | 9.644 | 9.325 | 9.403 | 457,766 | -0.17(-1.76%) |
Jan 06, 2011 | 9.681 | 9.726 | 9.553 | 9.571 | 351,264 | -0.09(-0.94%) |
Jan 05, 2011 | 9.662 | 9.717 | 9.621 | 9.662 | 314,698 | +0.04(+0.43%) |
Jan 04, 2011 | 9.808 | 9.808 | 9.562 | 9.621 | 445,802 | -0.16(-1.68%) |
Jan 03, 2011 | 9.799 | 9.831 | 9.703 | 9.785 | 166,902 | +0.05(+0.51%) |
Dec 31, 2010 | 9.831 | 9.845 | 9.717 | 9.735 | 139,053 | -0.09(-0.88%) |
Dec 30, 2010 | 9.690 | 9.822 | 9.690 | 9.822 | 118,220 | +0.12(+1.27%) |
Dec 29, 2010 | 9.703 | 9.740 | 9.667 | 9.699 | 160,786 | +0.04(+0.42%) |
Dec 28, 2010 | 9.662 | 9.712 | 9.580 | 9.658 | 141,499 | +0.11(+1.14%) |
Dec 27, 2010 | 9.580 | 9.617 | 9.508 | 9.549 | 100,328 | -0.02(-0.24%) |
Dec 23, 2010 | 9.530 | 9.585 | 9.530 | 9.571 | 78,758 | +0.03(+0.29%) |
Dec 22, 2010 | 9.558 | 9.593 | 9.521 | 9.544 | 158,552 | +0.06(+0.62%) |
Dec 21, 2010 | 9.389 | 9.503 | 9.389 | 9.485 | 137,450 | +0.11(+1.17%) |
Dec 20, 2010 | 9.407 | 9.462 | 9.335 | 9.376 | 136,714 | -0.06(-0.68%) |
Dec 17, 2010 | 9.339 | 9.653 | 9.266 | 9.439 | 359,539 | +0.07(+0.78%) |
Dec 16, 2010 | 9.389 | 9.421 | 9.325 | 9.366 | 122,037 | -0.04(-0.39%) |
Dec 15, 2010 | 9.412 | 9.435 | 9.344 | 9.403 | 344,979 | +0.01(+0.15%) |
Dec 14, 2010 | 9.389 | 9.513 | 9.348 | 9.389 | 154,042 | +0.04(+0.44%) |
Dec 13, 2010 | 9.298 | 9.385 | 9.262 | 9.348 | 139,971 | +0.12(+1.26%) |
Dec 10, 2010 | 9.186 | 9.254 | 9.159 | 9.232 | 147,917 | +0.08(+0.89%) |
Dec 09, 2010 | 9.232 | 9.299 | 9.137 | 9.150 | 149,687 | -0.07(-0.78%) |
Dec 08, 2010 | 9.286 | 9.313 | 9.218 | 9.223 | 169,360 | -0.05(-0.54%) |
Dec 07, 2010 | 9.422 | 9.422 | 9.241 | 9.272 | 150,945 | -0.04(-0.39%) |
Dec 06, 2010 | 9.309 | 9.327 | 9.232 | 9.309 | 210,776 | +0.01(+0.15%) |
Dec 03, 2010 | 9.372 | 9.458 | 9.268 | 9.295 | 234,719 | -0.08(-0.82%) |
Dec 02, 2010 | 9.367 | 9.467 | 9.327 | 9.372 | 196,837 | +0.05(+0.48%) |
Dec 01, 2010 | 9.182 | 9.422 | 9.177 | 9.327 | 212,999 | +0.26(+2.84%) |
Nov 30, 2010 | 9.128 | 9.173 | 9.055 | 9.069 | 185,326 | -0.14(-1.52%) |
Nov 29, 2010 | 9.128 | 9.232 | 9.046 | 9.209 | 225,639 | +0.05(+0.49%) |
Nov 26, 2010 | 9.010 | 9.186 | 8.985 | 9.164 | 132,009 | +0.03(+0.30%) |
Nov 24, 2010 | 9.200 | 9.137 | 9.137 | 9.137 | 257,236 | +0.01(+0.10%) |
Nov 23, 2010 | 9.159 | 9.200 | 9.087 | 9.128 | 245,898 | -0.12(-1.32%) |
Nov 22, 2010 | 9.313 | 9.345 | 9.223 | 9.250 | 229,859 | -0.08(-0.82%) |
Nov 19, 2010 | 9.245 | 9.358 | 9.227 | 9.327 | 127,426 | +0.05(+0.59%) |
Nov 18, 2010 | 9.381 | 9.417 | 9.241 | 9.272 | 142,706 | -0.00(-0.05%) |
Nov 17, 2010 | 9.263 | 9.304 | 9.227 | 9.277 | 119,416 | +0.02(+0.20%) |
Nov 16, 2010 | 9.331 | 9.349 | 9.155 | 9.259 | 335,648 | -0.18(-1.87%) |
Nov 15, 2010 | 9.309 | 9.485 | 9.236 | 9.435 | 393,327 | +0.14(+1.51%) |
Nov 12, 2010 | 9.476 | 9.476 | 9.227 | 9.295 | 346,185 | -0.24(-2.51%) |
Nov 11, 2010 | 9.675 | 9.684 | 9.516 | 9.535 | 173,246 | -0.22(-2.23%) |
Nov 10, 2010 | 9.697 | 9.761 | 9.620 | 9.752 | 171,382 | +0.15(+1.54%) |
Nov 09, 2010 | 9.667 | 9.680 | 9.537 | 9.604 | 258,761 | -0.03(-0.33%) |
Nov 08, 2010 | 9.671 | 9.698 | 9.626 | 9.635 | 100,836 | -0.09(-0.88%) |
Nov 05, 2010 | 9.680 | 9.784 | 9.680 | 9.721 | 200,566 | +0.06(+0.60%) |
Nov 04, 2010 | 9.712 | 9.788 | 9.640 | 9.662 | 215,660 | +0.07(+0.75%) |
Nov 03, 2010 | 9.649 | 9.671 | 9.483 | 9.590 | 230,351 | -0.03(-0.28%) |
Nov 02, 2010 | 9.689 | 9.748 | 9.582 | 9.617 | 155,158 | -0.03(-0.28%) |
Nov 01, 2010 | 9.658 | 9.734 | 9.599 | 9.644 | 174,169 | +0.04(+0.47%) |
Oct 29, 2010 | 9.590 | 9.640 | 9.546 | 9.599 | 304,831 | +0.04(+0.42%) |
Oct 28, 2010 | 9.559 | 9.617 | 9.532 | 9.559 | 219,373 | +0.05(+0.52%) |
Oct 27, 2010 | 9.559 | 9.590 | 9.460 | 9.510 | 642,743 | -0.18(-1.85%) |
Oct 25, 2010 | 9.945 | 9.945 | 9.662 | 9.689 | 314,666 | +0.01(+0.14%) |
Oct 22, 2010 | 10.01 | 10.07 | 9.671 | 9.676 | 736,618 | -0.58(-5.69%) |
Oct 21, 2010 | 10.17 | 10.28 | 10.12 | 10.26 | 133,006 | +0.12(+1.20%) |
Oct 20, 2010 | 10.01 | 10.22 | 10.01 | 10.14 | 102,752 | +0.11(+1.12%) |
Oct 19, 2010 | 10.01 | 10.10 | 9.887 | 10.03 | 236,280 | -0.18(-1.72%) |
Oct 18, 2010 | 10.00 | 10.21 | 9.959 | 10.20 | 399,398 | +0.18(+1.79%) |
Oct 15, 2010 | 10.10 | 10.10 | 9.968 | 10.02 | 124,959 | -0.06(-0.58%) |
Oct 14, 2010 | 10.04 | 10.13 | 10.00 | 10.08 | 128,741 | +0.05(+0.54%) |
Oct 13, 2010 | 10.06 | 10.09 | 9.990 | 10.03 | 99,658 | +0.09(+0.93%) |
Oct 12, 2010 | 9.934 | 9.978 | 9.836 | 9.934 | 147,422 | -0.02(-0.22%) |
Oct 11, 2010 | 9.880 | 9.956 | 9.849 | 9.956 | 72,896 | +0.04(+0.40%) |
Oct 08, 2010 | 9.916 | 9.929 | 9.809 | 9.916 | 141,311 | +0.02(+0.23%) |
Oct 07, 2010 | 9.943 | 9.965 | 9.800 | 9.894 | 784 | -0.04(-0.36%) |
Oct 06, 2010 | 9.969 | 10.01 | 9.871 | 9.929 | 188,210 | -0.02(-0.22%) |
Oct 05, 2010 | 9.849 | 9.974 | 9.821 | 9.952 | 1,035 | +0.18(+1.87%) |
Oct 04, 2010 | 9.764 | 9.787 | 9.626 | 9.769 | 129,227 | +0.02(+0.18%) |
Oct 01, 2010 | 9.751 | 9.902 | 9.737 | 9.751 | 155,360 | -0.07(-0.68%) |
Sep 30, 2010 | 9.845 | 9.914 | 9.773 | 9.818 | 244 | +0.08(+0.78%) |
Sep 29, 2010 | 9.733 | 9.791 | 9.675 | 9.742 | 237 | +0.01(+0.09%) |
Sep 28, 2010 | 9.599 | 9.760 | 9.523 | 9.733 | 150,556 | +0.10(+1.07%) |
Sep 27, 2010 | 9.795 | 9.795 | 9.581 | 9.630 | 140,719 | -0.13(-1.37%) |
Sep 24, 2010 | 9.671 | 9.809 | 9.671 | 9.764 | 157,459 | +0.21(+2.19%) |
Sep 23, 2010 | 9.559 | 9.675 | 9.510 | 9.555 | 412 | -0.06(-0.65%) |
Sep 22, 2010 | 9.613 | 9.644 | 9.541 | 9.617 | 111,924 | +0.02(+0.19%) |
Sep 21, 2010 | 9.679 | 9.688 | 9.532 | 9.599 | 620 | -0.06(-0.60%) |
Sep 20, 2010 | 9.555 | 9.693 | 9.488 | 9.657 | 148,247 | +0.14(+1.45%) |
Sep 17, 2010 | 9.519 | 9.679 | 9.434 | 9.519 | 271,623 | -0.14(-1.43%) |
Sep 15, 2010 | 9.505 | 9.671 | 9.439 | 9.657 | 282,915 | +0.12(+1.26%) |
Sep 14, 2010 | 9.724 | 9.795 | 9.532 | 9.537 | 1,067 | -0.17(-1.75%) |
Sep 13, 2010 | 9.836 | 9.862 | 9.662 | 9.706 | 178,505 | +0.03(+0.30%) |
Sep 10, 2010 | 9.607 | 9.713 | 9.580 | 9.677 | 133,179 | +0.08(+0.83%) |
Sep 09, 2010 | 9.593 | 9.651 | 9.469 | 9.598 | 607 | +0.01(+0.09%) |
Sep 08, 2010 | 9.593 | 9.748 | 9.571 | 9.589 | 181,334 | +0.02(+0.19%) |
Sep 07, 2010 | 9.553 | 9.642 | 9.487 | 9.571 | 10,381 | +0.04(+0.47%) |
Sep 03, 2010 | 9.438 | 9.540 | 9.398 | 9.527 | 122,771 | +0.12(+1.27%) |
Sep 02, 2010 | 9.288 | 9.425 | 9.248 | 9.407 | 2,229 | +0.13(+1.43%) |
Sep 01, 2010 | 9.190 | 9.305 | 9.163 | 9.274 | 246,779 | +0.19(+2.05%) |
Aug 31, 2010 | 9.088 | 9.150 | 9.035 | 9.088 | 1,279 | -0.02(-0.19%) |
Aug 30, 2010 | 9.150 | 9.212 | 9.093 | 9.106 | 192,077 | +0.18(+2.04%) |
Aug 27, 2010 | 9.132 | 9.181 | 8.827 | 8.924 | 225,969 | -0.04(-0.40%) |
Aug 26, 2010 | 8.973 | 9.070 | 8.867 | 8.960 | 916 | +0.06(+0.65%) |
Aug 25, 2010 | 8.960 | 9.004 | 8.827 | 8.902 | 2,162 | -0.12(-1.37%) |
Aug 24, 2010 | 8.955 | 9.101 | 8.875 | 9.026 | 1,026 | +0.02(+0.25%) |
Aug 23, 2010 | 9.084 | 9.084 | 8.924 | 9.004 | 171,168 | -0.01(-0.15%) |
Aug 20, 2010 | 8.946 | 9.017 | 8.893 | 9.017 | 200,468 | +0.05(+0.59%) |
Aug 19, 2010 | 9.066 | 9.075 | 8.933 | 8.964 | 1,963 | -0.11(-1.17%) |
Aug 18, 2010 | 9.084 | 9.132 | 9.044 | 9.070 | 1,638 | +0.00(+0.05%) |
Aug 17, 2010 | 8.880 | 9.075 | 8.880 | 9.066 | 837 | +0.23(+2.56%) |
Aug 16, 2010 | 8.805 | 8.853 | 8.729 | 8.840 | 155,506 | +0.01(+0.15%) |
Aug 13, 2010 | 8.827 | 8.867 | 8.720 | 8.827 | 236,389 | +0.08(+0.91%) |
Aug 12, 2010 | 8.587 | 8.782 | 8.574 | 8.747 | 224,595 | +0.08(+0.92%) |
Aug 11, 2010 | 8.791 | 8.880 | 8.623 | 8.667 | 259,029 | -0.26(-2.96%) |
Aug 10, 2010 | 8.909 | 9.032 | 8.751 | 8.931 | 2,434 | -0.07(-0.73%) |
Aug 09, 2010 | 9.015 | 9.059 | 8.949 | 8.997 | 154,045 | +0.03(+0.29%) |
Aug 06, 2010 | 8.971 | 9.072 | 8.817 | 8.971 | 276,961 | -0.14(-1.55%) |
Aug 05, 2010 | 9.046 | 9.142 | 8.962 | 9.112 | 356,493 | +0.05(+0.58%) |
Aug 04, 2010 | 8.821 | 9.107 | 8.817 | 9.059 | 1,836 | +0.34(+3.88%) |
Aug 03, 2010 | 8.738 | 8.777 | 8.623 | 8.720 | 306 | -0.04(-0.50%) |
Aug 02, 2010 | 8.733 | 8.830 | 8.711 | 8.764 | 109,984 | +0.15(+1.68%) |
Jul 30, 2010 | 8.619 | 8.680 | 8.487 | 8.619 | 250,393 | +0.04(+0.46%) |
Jul 29, 2010 | 8.592 | 8.636 | 8.491 | 8.579 | 4,141 | +0.04(+0.41%) |
Jul 28, 2010 | 8.588 | 8.632 | 8.500 | 8.544 | 205,995 | -0.04(-0.51%) |
Jul 27, 2010 | 8.711 | 8.848 | 8.562 | 8.588 | 1,843 | -0.12(-1.41%) |
Jul 26, 2010 | 8.707 | 8.786 | 8.702 | 8.711 | 284,487 | -0.02(-0.20%) |
Jul 23, 2010 | 8.623 | 8.733 | 8.592 | 8.729 | 416,035 | +0.12(+1.43%) |
Jul 22, 2010 | 8.632 | 8.755 | 8.566 | 8.606 | 3,445 | +0.08(+0.93%) |
Jul 21, 2010 | 8.654 | 8.672 | 8.496 | 8.526 | 317,017 | -0.10(-1.12%) |
Jul 20, 2010 | 8.416 | 8.641 | 8.416 | 8.623 | 750 | +0.14(+1.66%) |
Jul 19, 2010 | 8.438 | 8.500 | 8.412 | 8.482 | 295,665 | +0.07(+0.78%) |
Jul 16, 2010 | 8.416 | 8.452 | 8.355 | 8.416 | 357,977 | -0.12(-1.44%) |
Jul 15, 2010 | 8.579 | 8.579 | 8.416 | 8.540 | 360,282 | +0.01(+0.10%) |
Jul 14, 2010 | 8.592 | 8.636 | 8.500 | 8.531 | 1,809 | -0.06(-0.72%) |
Jul 13, 2010 | 8.632 | 8.645 | 8.562 | 8.592 | 2,088 | +0.09(+1.11%) |
Jul 12, 2010 | 8.542 | 8.555 | 8.437 | 8.498 | 201,640 | -0.06(-0.66%) |
Jul 09, 2010 | 8.555 | 8.559 | 8.441 | 8.555 | 255,157 | +0.17(+1.98%) |
Jul 08, 2010 | 8.441 | 8.468 | 8.315 | 8.389 | 193,499 | +0.01(+0.10%) |
Jul 07, 2010 | 8.236 | 8.389 | 8.197 | 8.380 | 2,308 | +0.16(+1.97%) |
Jul 06, 2010 | 8.153 | 8.315 | 8.144 | 8.219 | 455 | +0.17(+2.17%) |
Jul 02, 2010 | 8.044 | 8.105 | 7.926 | 8.044 | 547,766 | +0.03(+0.38%) |
Jul 01, 2010 | 7.874 | 8.022 | 7.821 | 8.013 | 249,135 | +0.14(+1.77%) |
Jun 30, 2010 | 7.939 | 8.022 | 7.847 | 7.874 | 6,196 | -0.07(-0.83%) |
Jun 29, 2010 | 7.996 | 8.022 | 7.909 | 7.939 | 496 | -0.20(-2.42%) |
Jun 25, 2010 | 8.136 | 8.197 | 8.027 | 8.136 | 285,489 | -0.00(-0.05%) |
Jun 24, 2010 | 8.197 | 8.258 | 8.123 | 8.140 | 1,804 | -0.10(-1.22%) |
Jun 23, 2010 | 8.267 | 8.280 | 8.166 | 8.241 | 5,466 | -0.08(-1.00%) |
Jun 22, 2010 | 8.411 | 8.533 | 8.323 | 8.323 | 2,129 | -0.12(-1.40%) |
Jun 21, 2010 | 8.594 | 8.647 | 8.415 | 8.441 | 223,043 | -0.06(-0.67%) |
Jun 18, 2010 | 8.498 | 8.581 | 8.489 | 8.498 | 204,122 | -0.07(-0.82%) |
Jun 17, 2010 | 8.585 | 8.599 | 8.489 | 8.568 | 26,013 | -0.01(-0.15%) |
Jun 16, 2010 | 8.551 | 8.599 | 8.524 | 8.581 | 192,899 | -0.01(-0.15%) |
Jun 15, 2010 | 8.463 | 8.603 | 8.463 | 8.594 | 2,221 | +0.17(+2.07%) |
Jun 14, 2010 | 8.463 | 8.511 | 8.411 | 8.420 | 177,980 | +0.04(+0.47%) |
Jun 11, 2010 | 8.315 | 8.411 | 8.306 | 8.380 | 178,358 | +0.01(+0.07%) |
Jun 10, 2010 | 8.339 | 8.413 | 8.318 | 8.374 | 5,483 | +0.14(+1.74%) |
Jun 09, 2010 | 8.192 | 8.331 | 8.192 | 8.231 | 302,531 | +0.11(+1.33%) |
Jun 08, 2010 | 8.010 | 8.162 | 7.962 | 8.123 | 3,970 | +0.15(+1.90%) |
Jun 07, 2010 | 7.832 | 8.028 | 7.832 | 7.971 | 312,449 | +0.13(+1.71%) |
Jun 04, 2010 | 7.837 | 7.975 | 7.819 | 7.837 | 423,684 | -0.24(-2.95%) |
Jun 03, 2010 | 8.053 | 8.131 | 7.988 | 8.075 | 338,229 | +0.00(+0.05%) |
Jun 02, 2010 | 7.858 | 8.075 | 7.850 | 8.071 | 759 | +0.31(+4.02%) |
Jun 01, 2010 | 7.815 | 7.993 | 7.759 | 7.759 | 233,118 | -0.16(-1.97%) |
May 28, 2010 | 7.915 | 8.010 | 7.889 | 7.915 | 172,711 | -0.04(-0.54%) |
May 27, 2010 | 7.893 | 7.975 | 7.884 | 7.958 | 295,411 | +0.20(+2.51%) |
May 26, 2010 | 7.806 | 7.958 | 7.737 | 7.763 | 2,307 | -0.01(-0.11%) |
May 25, 2010 | 7.477 | 7.772 | 7.477 | 7.772 | 5,592 | +0.13(+1.64%) |
May 24, 2010 | 7.759 | 7.789 | 7.646 | 7.646 | 242,044 | -0.13(-1.67%) |
May 21, 2010 | 7.481 | 7.780 | 7.481 | 7.776 | 383,330 | +0.26(+3.40%) |
May 20, 2010 | 7.577 | 7.694 | 7.520 | 7.520 | 479,847 | -0.26(-3.40%) |
May 19, 2010 | 7.884 | 8.023 | 7.716 | 7.785 | 596,886 | -0.16(-1.97%) |
May 18, 2010 | 8.066 | 8.123 | 7.889 | 7.941 | 3,010 | -0.05(-0.65%) |
May 17, 2010 | 8.075 | 8.110 | 7.863 | 7.993 | 268,236 | -0.06(-0.70%) |
May 14, 2010 | 8.049 | 8.162 | 7.971 | 8.049 | 397,558 | -0.19(-2.26%) |
May 13, 2010 | 8.287 | 8.392 | 8.222 | 8.235 | 300,565 | -0.03(-0.31%) |
May 12, 2010 | 8.261 | 8.292 | 8.188 | 8.261 | 262,697 | +0.12(+1.52%) |
May 11, 2010 | 8.203 | 8.246 | 8.129 | 8.138 | 1,629 | +0.10(+1.28%) |
May 10, 2010 | 8.065 | 8.078 | 8.000 | 8.035 | 416,511 | +0.24(+3.09%) |
May 07, 2010 | 7.751 | 7.803 | 7.510 | 7.794 | 868,693 | +0.08(+1.06%) |
May 06, 2010 | 7.858 | 7.966 | 7.364 | 7.712 | 1,016,714 | -0.22(-2.77%) |
May 05, 2010 | 7.949 | 7.979 | 7.893 | 7.932 | 522,510 | -0.09(-1.18%) |
May 04, 2010 | 8.022 | 8.086 | 7.876 | 8.026 | 598,929 | +0.05(+0.59%) |