Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.643 | 8.643 | 8.568 | 8.621 | 10,313 | -0.13(-1.46%) |
Jan 28, 2011 | 8.819 | 8.909 | 8.664 | 8.749 | 5,265 | +0.05(+0.55%) |
Jan 27, 2011 | 8.621 | 8.931 | 8.621 | 8.701 | 2,811 | -0.15(-1.75%) |
Jan 26, 2011 | 8.856 | 8.925 | 8.856 | 8.856 | 880 | -0.01(-0.06%) |
Jan 25, 2011 | 8.883 | 8.997 | 8.709 | 8.861 | 1,490 | +0.02(+0.18%) |
Jan 24, 2011 | 8.701 | 8.845 | 8.701 | 8.845 | 11,433 | +0.04(+0.42%) |
Jan 20, 2011 | 8.664 | 8.808 | 8.808 | 8.808 | 22,867 | +0.04(+0.43%) |
Jan 19, 2011 | 8.771 | 8.851 | 8.760 | 8.771 | 1,859 | -0.18(-2.03%) |
Jan 18, 2011 | 8.989 | 9.069 | 8.827 | 8.952 | 3,317 | -0.03(-0.36%) |
Jan 14, 2011 | 9.027 | 9.091 | 8.632 | 8.984 | 16,521 | +0.05(+0.54%) |
Jan 13, 2011 | 8.701 | 8.936 | 8.696 | 8.936 | 36,579 | +0.36(+4.23%) |
Jan 12, 2011 | 8.813 | 8.851 | 8.536 | 8.573 | 221,047 | -0.28(-3.13%) |
Jan 11, 2011 | 8.851 | 8.856 | 8.851 | 8.851 | 6,549 | +0.00(+0.00%) |
Jan 10, 2011 | 8.861 | 8.909 | 8.808 | 8.851 | 1,565 | -0.06(-0.66%) |
Jan 07, 2011 | 8.883 | 8.952 | 8.856 | 8.909 | 5,576 | +0.12(+1.33%) |
Jan 06, 2011 | 8.643 | 8.792 | 8.520 | 8.792 | 36,999 | +0.13(+1.48%) |
Jan 05, 2011 | 8.803 | 8.803 | 8.664 | 8.664 | 2,249 | -0.14(-1.61%) |
Jan 04, 2011 | 8.781 | 8.921 | 8.584 | 8.805 | 34,470 | -0.10(-1.17%) |
Jan 03, 2011 | 9.016 | 9.171 | 8.803 | 8.909 | 15,156 | -0.08(-0.89%) |
Dec 31, 2010 | 9.048 | 9.336 | 8.989 | 8.989 | 18,942 | +0.06(+0.72%) |
Dec 30, 2010 | 8.845 | 9.128 | 8.787 | 8.925 | 58,238 | +0.11(+1.21%) |
Dec 29, 2010 | 8.803 | 8.875 | 8.776 | 8.819 | 7,075 | +0.02(+0.18%) |
Dec 28, 2010 | 8.776 | 8.840 | 8.771 | 8.803 | 23,154 | +0.03(+0.36%) |
Dec 27, 2010 | 8.648 | 8.820 | 8.648 | 8.771 | 33,141 | +0.03(+0.31%) |
Dec 23, 2010 | 8.856 | 8.856 | 8.744 | 8.744 | 8,434 | -0.02(-0.24%) |
Dec 22, 2010 | 8.904 | 8.904 | 8.765 | 8.765 | 7,859 | -0.01(-0.12%) |
Dec 21, 2010 | 8.920 | 8.936 | 8.691 | 8.776 | 14,219 | +0.12(+1.42%) |
Dec 20, 2010 | 8.808 | 8.821 | 8.595 | 8.653 | 47,561 | -0.18(-1.99%) |
Dec 17, 2010 | 8.904 | 8.941 | 8.803 | 8.829 | 13,730 | +0.01(+0.06%) |
Dec 16, 2010 | 8.696 | 8.909 | 8.696 | 8.824 | 24,528 | +0.23(+2.73%) |
Dec 15, 2010 | 8.696 | 8.696 | 8.589 | 8.589 | 22,328 | -0.11(-1.23%) |
Dec 14, 2010 | 8.632 | 8.733 | 8.632 | 8.696 | 24,155 | +0.14(+1.62%) |
Dec 13, 2010 | 8.611 | 8.637 | 8.552 | 8.557 | 18,984 | -0.06(-0.68%) |
Dec 10, 2010 | 8.563 | 8.616 | 8.520 | 8.616 | 36,630 | +0.05(+0.56%) |
Dec 09, 2010 | 8.621 | 8.632 | 8.563 | 8.568 | 13,844 | +0.00(+0.00%) |
Dec 08, 2010 | 8.541 | 8.662 | 8.483 | 8.568 | 79,914 | +0.09(+1.01%) |
Dec 07, 2010 | 8.525 | 8.579 | 8.403 | 8.483 | 99,352 | -0.05(-0.63%) |
Dec 06, 2010 | 8.525 | 8.589 | 8.525 | 8.536 | 47,149 | +0.01(+0.06%) |
Dec 03, 2010 | 8.531 | 8.583 | 8.531 | 8.531 | 28,352 | -0.03(-0.31%) |
Dec 02, 2010 | 8.568 | 8.611 | 8.520 | 8.557 | 22,568 | -0.01(-0.12%) |
Dec 01, 2010 | 8.547 | 8.664 | 8.355 | 8.568 | 40,290 | -0.01(-0.12%) |
Nov 30, 2010 | 8.547 | 8.579 | 8.509 | 8.579 | 21,544 | -0.03(-0.37%) |
Nov 29, 2010 | 8.696 | 8.739 | 8.488 | 8.611 | 25,848 | -0.02(-0.25%) |
Nov 26, 2010 | 8.525 | 8.691 | 8.525 | 8.632 | 1,036 | -0.06(-0.74%) |
Nov 24, 2010 | 8.653 | 8.696 | 8.696 | 8.696 | 3,117 | +0.15(+1.81%) |
Nov 23, 2010 | 8.536 | 8.595 | 8.536 | 8.541 | 3,119 | -0.12(-1.37%) |
Nov 22, 2010 | 8.467 | 8.717 | 8.467 | 8.660 | 11,923 | -0.01(-0.11%) |
Nov 19, 2010 | 8.637 | 8.669 | 8.632 | 8.669 | 3,936 | +0.01(+0.12%) |
Nov 18, 2010 | 8.648 | 8.669 | 8.509 | 8.659 | 4,438 | -0.01(-0.12%) |
Nov 17, 2010 | 8.664 | 8.669 | 8.664 | 8.669 | 749 | +0.02(+0.25%) |
Nov 16, 2010 | 8.381 | 8.659 | 8.376 | 8.648 | 8,731 | +0.29(+3.51%) |
Nov 15, 2010 | 8.269 | 8.397 | 8.162 | 8.355 | 41,398 | +0.03(+0.38%) |
Nov 12, 2010 | 8.333 | 8.397 | 8.317 | 8.323 | 3,045 | -0.08(-0.95%) |
Nov 11, 2010 | 8.408 | 8.461 | 8.326 | 8.403 | 9,107 | -0.04(-0.52%) |
Nov 10, 2010 | 8.594 | 8.594 | 8.446 | 8.446 | 1,668 | -0.16(-1.91%) |
Nov 09, 2010 | 8.477 | 8.627 | 8.453 | 8.611 | 532,295 | -0.03(-0.37%) |
Nov 08, 2010 | 8.643 | 8.643 | 8.547 | 8.643 | 2,854 | -0.03(-0.37%) |
Nov 05, 2010 | 8.488 | 8.797 | 8.408 | 8.675 | 9,000 | +0.06(+0.74%) |
Nov 04, 2010 | 8.504 | 8.611 | 8.504 | 8.611 | 562 | -0.02(-0.19%) |
Nov 03, 2010 | 8.765 | 8.765 | 8.627 | 8.627 | 749 | -0.03(-0.37%) |
Nov 02, 2010 | 8.787 | 8.861 | 8.536 | 8.659 | 3,012 | +0.06(+0.68%) |
Nov 01, 2010 | 8.595 | 8.635 | 8.595 | 8.600 | 3,162 | +0.05(+0.56%) |
Oct 29, 2010 | 8.504 | 8.557 | 8.435 | 8.552 | 44,275 | +0.02(+0.19%) |
Oct 28, 2010 | 8.493 | 8.536 | 8.493 | 8.536 | 7,269 | -0.02(-0.25%) |
Oct 27, 2010 | 8.536 | 8.557 | 8.536 | 8.557 | 1,874 | -0.04(-0.43%) |
Oct 25, 2010 | 8.563 | 8.632 | 8.536 | 8.595 | 4,686 | +0.14(+1.64%) |
Oct 22, 2010 | 8.429 | 8.607 | 8.408 | 8.456 | 64,825 | +0.01(+0.13%) |
Oct 21, 2010 | 8.477 | 8.627 | 8.291 | 8.445 | 19,923 | -0.02(-0.19%) |
Oct 20, 2010 | 8.317 | 8.813 | 8.317 | 8.461 | 9,865 | -0.21(-2.40%) |
Oct 19, 2010 | 8.765 | 8.963 | 8.568 | 8.669 | 8,997 | -0.19(-2.17%) |
Oct 18, 2010 | 9.048 | 9.347 | 8.861 | 8.861 | 31,576 | -0.21(-2.29%) |
Oct 15, 2010 | 9.069 | 9.144 | 8.563 | 9.069 | 10,549 | +0.00(+0.00%) |
Oct 14, 2010 | 8.963 | 9.080 | 8.963 | 9.069 | 20,018 | +0.22(+2.47%) |
Oct 13, 2010 | 8.637 | 9.048 | 8.637 | 8.851 | 8,926 | -0.04(-0.42%) |
Oct 12, 2010 | 8.776 | 8.888 | 8.776 | 8.888 | 3,640 | +0.08(+0.91%) |
Oct 11, 2010 | 8.803 | 8.808 | 8.803 | 8.808 | 2,058 | -0.06(-0.66%) |
Oct 08, 2010 | 8.627 | 8.877 | 8.627 | 8.867 | 5,199 | +0.05(+0.61%) |
Oct 07, 2010 | 8.787 | 8.840 | 8.696 | 8.813 | 31,720 | +0.03(+0.30%) |
Oct 06, 2010 | 8.797 | 8.797 | 8.755 | 8.787 | 3,373 | +0.04(+0.43%) |
Oct 05, 2010 | 8.723 | 8.781 | 8.723 | 8.749 | 9,615 | +0.04(+0.49%) |
Oct 04, 2010 | 8.701 | 8.707 | 8.665 | 8.707 | 24,350 | +0.09(+1.05%) |
Oct 01, 2010 | 8.504 | 8.621 | 8.504 | 8.616 | 10,234 | +0.11(+1.32%) |
Sep 30, 2010 | 8.483 | 8.504 | 8.467 | 8.504 | 2,103 | -0.03(-0.38%) |
Sep 29, 2010 | 8.541 | 8.547 | 8.531 | 8.536 | 2,867 | -0.02(-0.19%) |
Sep 28, 2010 | 8.552 | 8.589 | 8.541 | 8.552 | 2,247 | -0.04(-0.50%) |
Sep 27, 2010 | 8.376 | 8.621 | 8.376 | 8.595 | 13,782 | +0.19(+2.29%) |
Sep 24, 2010 | 8.435 | 8.445 | 8.376 | 8.403 | 2,061 | -0.05(-0.63%) |
Sep 23, 2010 | 8.509 | 8.509 | 8.435 | 8.456 | 3,368 | -0.05(-0.56%) |
Sep 22, 2010 | 8.488 | 8.509 | 8.413 | 8.504 | 6,076 | +0.05(+0.63%) |
Sep 21, 2010 | 8.504 | 8.507 | 8.451 | 8.451 | 7,825 | +0.03(+0.32%) |
Sep 20, 2010 | 8.365 | 8.424 | 8.365 | 8.424 | 3,437 | +0.09(+1.02%) |
Sep 17, 2010 | 8.320 | 8.365 | 8.307 | 8.339 | 8,637 | +0.03(+0.34%) |
Sep 15, 2010 | 8.333 | 8.333 | 8.280 | 8.310 | 11,246 | -0.05(-0.59%) |
Sep 14, 2010 | 8.328 | 8.376 | 8.323 | 8.360 | 7,778 | +0.08(+0.97%) |
Sep 13, 2010 | 8.344 | 8.376 | 8.280 | 8.280 | 7,089 | -0.09(-1.02%) |
Sep 09, 2010 | 8.349 | 8.365 | 8.365 | 8.365 | 2,061 | +0.04(+0.45%) |
Sep 08, 2010 | 8.232 | 8.371 | 8.232 | 8.328 | 4,367 | +0.05(+0.64%) |
Sep 07, 2010 | 8.269 | 8.323 | 8.269 | 8.275 | 6,558 | -0.10(-1.21%) |
Sep 03, 2010 | 8.280 | 8.376 | 8.280 | 8.376 | 4,251 | +0.06(+0.71%) |
Sep 02, 2010 | 8.275 | 8.317 | 8.269 | 8.317 | 15,715 | +0.06(+0.71%) |
Sep 01, 2010 | 8.269 | 8.269 | 8.088 | 8.259 | 44,118 | -0.02(-0.19%) |
Aug 31, 2010 | 8.237 | 8.323 | 8.237 | 8.275 | 5,267 | +0.00(+0.00%) |
Aug 27, 2010 | 8.189 | 8.275 | 8.275 | 8.275 | 6,935 | -0.03(-0.32%) |
Aug 26, 2010 | 8.269 | 8.301 | 8.237 | 8.301 | 19,625 | +0.00(+0.00%) |
Aug 25, 2010 | 8.291 | 8.365 | 8.179 | 8.301 | 29,203 | +0.01(+0.13%) |
Aug 24, 2010 | 8.293 | 8.391 | 8.280 | 8.291 | 26,236 | -0.03(-0.38%) |
Aug 23, 2010 | 8.376 | 8.376 | 8.283 | 8.323 | 14,243 | -0.07(-0.89%) |
Aug 20, 2010 | 8.467 | 8.467 | 8.296 | 8.397 | 8,618 | +0.06(+0.70%) |
Aug 19, 2010 | 8.307 | 8.349 | 8.264 | 8.339 | 9,578 | +0.06(+0.71%) |
Aug 18, 2010 | 8.291 | 8.307 | 8.211 | 8.280 | 3,373 | -0.01(-0.16%) |
Aug 17, 2010 | 8.162 | 8.322 | 8.088 | 8.293 | 17,345 | +0.13(+1.60%) |
Aug 16, 2010 | 8.109 | 8.333 | 8.082 | 8.162 | 5,833 | +0.05(+0.66%) |
Aug 13, 2010 | 8.056 | 8.109 | 8.034 | 8.109 | 2,249 | +0.07(+0.86%) |
Aug 12, 2010 | 8.056 | 8.269 | 8.040 | 8.040 | 48,300 | -0.02(-0.20%) |
Aug 11, 2010 | 7.837 | 8.066 | 7.837 | 8.056 | 11,925 | -0.07(-0.85%) |
Aug 10, 2010 | 8.088 | 8.211 | 8.045 | 8.125 | 69,415 | +0.01(+0.13%) |
Aug 09, 2010 | 8.109 | 8.379 | 8.050 | 8.114 | 41,467 | -0.23(-2.75%) |
Aug 06, 2010 | 8.269 | 8.371 | 8.243 | 8.344 | 4,238 | +0.10(+1.23%) |
Aug 05, 2010 | 8.301 | 8.315 | 8.173 | 8.242 | 65,677 | -0.05(-0.64%) |
Aug 04, 2010 | 8.349 | 8.445 | 8.269 | 8.296 | 31,091 | +0.00(+0.00%) |
Aug 03, 2010 | 8.275 | 8.392 | 8.269 | 8.296 | 10,309 | +0.03(+0.32%) |
Aug 02, 2010 | 8.339 | 8.403 | 8.162 | 8.269 | 34,909 | -0.12(-1.40%) |
Jul 30, 2010 | 8.130 | 8.531 | 8.130 | 8.387 | 13,120 | +0.05(+0.64%) |
Jul 29, 2010 | 8.451 | 8.451 | 8.333 | 8.333 | 50,086 | -0.09(-1.01%) |
Jul 28, 2010 | 8.403 | 8.456 | 8.339 | 8.419 | 89,494 | +0.02(+0.19%) |
Jul 27, 2010 | 8.515 | 8.541 | 8.061 | 8.403 | 26,200 | -0.15(-1.75%) |
Jul 26, 2010 | 8.536 | 8.616 | 8.525 | 8.552 | 26,787 | +0.03(+0.38%) |
Jul 23, 2010 | 8.408 | 8.584 | 8.403 | 8.520 | 3,561 | +0.09(+1.01%) |
Jul 22, 2010 | 8.669 | 8.792 | 8.365 | 8.435 | 23,278 | -0.15(-1.74%) |
Jul 21, 2010 | 8.621 | 8.643 | 8.376 | 8.584 | 43,374 | +0.10(+1.13%) |
Jul 20, 2010 | 8.451 | 8.488 | 8.403 | 8.488 | 10,007 | +0.01(+0.06%) |
Jul 19, 2010 | 8.477 | 8.483 | 8.440 | 8.483 | 2,869 | +0.04(+0.51%) |
Jul 16, 2010 | 8.536 | 8.536 | 8.429 | 8.440 | 2,061 | -0.10(-1.19%) |
Jul 15, 2010 | 8.605 | 8.616 | 8.531 | 8.541 | 17,244 | -0.04(-0.44%) |
Jul 14, 2010 | 8.536 | 8.579 | 8.536 | 8.579 | 4,123 | +0.04(+0.50%) |
Jul 13, 2010 | 8.611 | 8.632 | 8.536 | 8.536 | 17,533 | -0.04(-0.50%) |
Jul 12, 2010 | 8.467 | 8.616 | 8.429 | 8.579 | 22,399 | +0.07(+0.76%) |
Jul 09, 2010 | 8.413 | 8.605 | 8.237 | 8.514 | 38,813 | +0.01(+0.11%) |
Jul 08, 2010 | 8.520 | 8.520 | 8.328 | 8.504 | 35,801 | +0.04(+0.50%) |
Jul 07, 2010 | 8.467 | 8.509 | 8.381 | 8.461 | 15,902 | +0.08(+0.95%) |
Jul 06, 2010 | 8.328 | 8.531 | 8.328 | 8.381 | 40,294 | +0.01(+0.06%) |
Jul 02, 2010 | 8.349 | 8.403 | 8.323 | 8.376 | 15,370 | +0.11(+1.29%) |
Jul 01, 2010 | 8.285 | 8.450 | 8.269 | 8.269 | 9,733 | -0.02(-0.26%) |
Jun 30, 2010 | 8.419 | 8.500 | 8.269 | 8.291 | 14,322 | -0.11(-1.33%) |
Jun 29, 2010 | 8.456 | 8.483 | 8.328 | 8.403 | 7,495 | +0.13(+1.61%) |
Jun 25, 2010 | 8.130 | 8.308 | 8.130 | 8.269 | 17,310 | +0.11(+1.31%) |
Jun 24, 2010 | 8.029 | 8.200 | 7.970 | 8.162 | 40,288 | +0.13(+1.66%) |
Jun 23, 2010 | 8.141 | 8.211 | 8.029 | 8.029 | 10,033 | -0.13(-1.57%) |
Jun 22, 2010 | 8.195 | 8.195 | 8.114 | 8.157 | 3,282 | -0.11(-1.29%) |
Jun 21, 2010 | 8.232 | 8.301 | 8.098 | 8.264 | 17,359 | +0.05(+0.58%) |
Jun 18, 2010 | 8.221 | 8.333 | 8.109 | 8.216 | 30,075 | -0.01(-0.13%) |
Jun 17, 2010 | 8.120 | 8.264 | 8.109 | 8.227 | 26,063 | +0.15(+1.92%) |
Jun 16, 2010 | 8.013 | 8.088 | 8.002 | 8.072 | 5,117 | -0.04(-0.46%) |
Jun 15, 2010 | 8.018 | 8.136 | 8.002 | 8.109 | 7,938 | +0.01(+0.07%) |
Jun 14, 2010 | 8.114 | 8.162 | 8.002 | 8.104 | 13,930 | +0.12(+1.47%) |
Jun 11, 2010 | 8.216 | 8.256 | 7.917 | 7.986 | 13,269 | +0.05(+0.67%) |
Jun 10, 2010 | 7.976 | 7.976 | 7.762 | 7.933 | 15,321 | -0.05(-0.67%) |
Jun 09, 2010 | 7.949 | 8.002 | 7.949 | 7.986 | 1,452 | -0.02(-0.20%) |
Jun 08, 2010 | 7.922 | 8.002 | 7.922 | 8.002 | 2,916 | +0.03(+0.33%) |
Jun 07, 2010 | 7.976 | 8.008 | 7.885 | 7.976 | 59,578 | -0.05(-0.60%) |
Jun 04, 2010 | 8.061 | 8.098 | 7.997 | 8.024 | 2,358 | +0.03(+0.33%) |
Jun 03, 2010 | 7.960 | 8.002 | 7.869 | 7.997 | 13,374 | +0.00(+0.00%) |
Jun 02, 2010 | 7.928 | 8.045 | 7.928 | 7.997 | 1,850 | +0.08(+1.01%) |
Jun 01, 2010 | 7.842 | 7.922 | 7.837 | 7.917 | 12,219 | +0.07(+0.95%) |
May 28, 2010 | 7.922 | 8.082 | 7.842 | 7.842 | 22,090 | -0.01(-0.07%) |
May 27, 2010 | 7.961 | 8.109 | 7.848 | 7.848 | 41,008 | -0.08(-1.01%) |
May 26, 2010 | 7.997 | 8.034 | 7.901 | 7.928 | 7,441 | -0.06(-0.73%) |
May 25, 2010 | 7.906 | 8.061 | 7.896 | 7.986 | 76,375 | +0.03(+0.34%) |
May 24, 2010 | 7.869 | 7.997 | 7.869 | 7.960 | 5,812 | +0.07(+0.88%) |
May 21, 2010 | 7.899 | 8.130 | 7.842 | 7.890 | 62,600 | -0.06(-0.74%) |
May 20, 2010 | 8.008 | 8.034 | 7.949 | 7.949 | 5,683 | -0.06(-0.73%) |
May 19, 2010 | 8.034 | 8.056 | 8.008 | 8.008 | 16,371 | -0.03(-0.33%) |
May 18, 2010 | 8.093 | 8.264 | 8.029 | 8.034 | 24,135 | -0.07(-0.92%) |
May 17, 2010 | 8.253 | 8.253 | 8.061 | 8.109 | 20,153 | -0.05(-0.65%) |
May 14, 2010 | 8.195 | 8.243 | 8.162 | 8.162 | 14,710 | -0.21(-2.49%) |
May 13, 2010 | 8.328 | 8.376 | 8.227 | 8.371 | 6,584 | -0.06(-0.76%) |
May 12, 2010 | 8.385 | 8.477 | 8.162 | 8.435 | 22,785 | +0.09(+1.02%) |
May 11, 2010 | 8.317 | 8.413 | 8.317 | 8.349 | 3,373 | +0.08(+0.97%) |
May 10, 2010 | 8.333 | 8.344 | 8.162 | 8.269 | 23,555 | +0.07(+0.85%) |
May 07, 2010 | 8.109 | 8.360 | 8.109 | 8.200 | 1,686 | +0.09(+1.12%) |
May 06, 2010 | 8.355 | 8.355 | 8.109 | 8.109 | 1,808 | -0.28(-3.31%) |
May 05, 2010 | 8.179 | 8.387 | 8.109 | 8.387 | 18,545 | +0.20(+2.41%) |
May 04, 2010 | 8.416 | 8.416 | 8.162 | 8.189 | 4,657 | -0.18(-2.10%) |
May 03, 2010 | 8.323 | 8.451 | 8.269 | 8.365 | 32,564 | +0.00(+0.00%) |
Apr 30, 2010 | 8.120 | 8.477 | 8.082 | 8.365 | 95,466 | +0.23(+2.82%) |
Apr 29, 2010 | 8.136 | 8.173 | 8.109 | 8.136 | 12,792 | +0.03(+0.33%) |
Apr 27, 2010 | 8.109 | 8.109 | 8.109 | 8.109 | 0 | -0.04(-0.46%) |
Apr 26, 2010 | 8.189 | 8.189 | 8.136 | 8.146 | 4,616 | +0.01(+0.13%) |
Apr 23, 2010 | 8.142 | 8.142 | 8.136 | 8.136 | 2,061 | -0.03(-0.33%) |
Apr 22, 2010 | 8.152 | 8.162 | 8.136 | 8.162 | 6,373 | -0.02(-0.25%) |
Apr 21, 2010 | 8.205 | 8.205 | 8.179 | 8.183 | 4,940 | -0.12(-1.42%) |
Apr 20, 2010 | 8.227 | 8.301 | 8.227 | 8.301 | 1,124 | +0.09(+1.04%) |
Apr 19, 2010 | 8.211 | 8.219 | 8.157 | 8.216 | 1,130 | +0.04(+0.52%) |
Apr 16, 2010 | 8.189 | 8.247 | 8.136 | 8.173 | 15,370 | -0.12(-1.48%) |
Apr 15, 2010 | 8.195 | 8.296 | 8.195 | 8.296 | 5,660 | +0.14(+1.70%) |
Apr 14, 2010 | 8.199 | 8.269 | 8.144 | 8.157 | 14,607 | -0.03(-0.39%) |
Apr 13, 2010 | 8.136 | 8.211 | 8.136 | 8.189 | 7,475 | +0.04(+0.52%) |
Apr 12, 2010 | 8.114 | 8.237 | 8.114 | 8.146 | 12,459 | -0.02(-0.26%) |
Apr 09, 2010 | 8.275 | 8.275 | 8.109 | 8.168 | 38,330 | -0.13(-1.61%) |
Apr 08, 2010 | 8.275 | 8.397 | 8.259 | 8.301 | 61,063 | -0.03(-0.32%) |
Apr 07, 2010 | 8.275 | 8.360 | 8.221 | 8.328 | 13,808 | +0.05(+0.64%) |
Apr 06, 2010 | 8.253 | 8.317 | 8.253 | 8.275 | 10,511 | +0.02(+0.19%) |
Apr 05, 2010 | 8.173 | 8.264 | 8.136 | 8.259 | 10,792 | +0.04(+0.45%) |
Apr 01, 2010 | 8.227 | 8.221 | 8.221 | 8.221 | 4,123 | -0.04(-0.52%) |
Mar 31, 2010 | 8.237 | 8.381 | 8.072 | 8.264 | 86,229 | +0.07(+0.85%) |
Mar 30, 2010 | 8.141 | 8.275 | 8.136 | 8.195 | 13,705 | +0.05(+0.66%) |
Mar 29, 2010 | 8.141 | 8.173 | 8.034 | 8.141 | 15,932 | +0.01(+0.07%) |
Mar 26, 2010 | 8.253 | 8.397 | 8.034 | 8.136 | 15,383 | +0.00(+0.00%) |
Mar 25, 2010 | 8.269 | 8.483 | 8.136 | 8.136 | 12,729 | -0.14(-1.74%) |
Mar 24, 2010 | 8.136 | 8.387 | 8.136 | 8.280 | 19,868 | +0.11(+1.37%) |
Mar 23, 2010 | 8.259 | 8.259 | 8.082 | 8.168 | 12,241 | -0.25(-2.98%) |
Mar 22, 2010 | 8.179 | 8.419 | 8.141 | 8.419 | 13,943 | +0.15(+1.87%) |
Mar 19, 2010 | 8.168 | 8.269 | 8.099 | 8.264 | 9,522 | +0.11(+1.31%) |
Mar 18, 2010 | 8.227 | 8.429 | 8.157 | 8.157 | 4,611 | -0.21(-2.49%) |
Mar 17, 2010 | 8.301 | 8.509 | 8.275 | 8.365 | 19,634 | -0.06(-0.70%) |
Mar 16, 2010 | 8.125 | 8.536 | 8.109 | 8.424 | 22,579 | +0.33(+4.09%) |
Mar 15, 2010 | 8.120 | 8.120 | 8.093 | 8.093 | 374 | -0.01(-0.13%) |
Mar 12, 2010 | 8.392 | 8.392 | 8.088 | 8.104 | 6,959 | -0.14(-1.68%) |
Mar 11, 2010 | 8.280 | 8.280 | 8.157 | 8.243 | 1,312 | -0.03(-0.32%) |
Mar 10, 2010 | 8.237 | 8.435 | 8.237 | 8.269 | 9,032 | +0.07(+0.91%) |
Mar 09, 2010 | 8.269 | 8.269 | 8.195 | 8.195 | 2,234 | -0.12(-1.48%) |
Mar 08, 2010 | 8.227 | 8.328 | 8.088 | 8.317 | 16,635 | -0.08(-0.91%) |
Mar 05, 2010 | 8.371 | 8.509 | 8.243 | 8.394 | 20,723 | +0.04(+0.53%) |
Mar 04, 2010 | 8.125 | 8.349 | 8.064 | 8.349 | 16,613 | +0.18(+2.22%) |
Mar 03, 2010 | 8.140 | 8.269 | 8.114 | 8.168 | 11,636 | +0.00(+0.00%) |
Mar 02, 2010 | 8.120 | 8.411 | 8.098 | 8.168 | 46,285 | +0.04(+0.46%) |
Mar 01, 2010 | 8.093 | 8.435 | 8.093 | 8.130 | 25,265 | -0.06(-0.78%) |
Feb 26, 2010 | 7.981 | 8.195 | 7.917 | 8.195 | 13,089 | +0.19(+2.40%) |
Feb 25, 2010 | 7.848 | 8.002 | 7.810 | 8.002 | 28,496 | +0.14(+1.76%) |
Feb 24, 2010 | 7.928 | 7.928 | 7.816 | 7.864 | 4,033 | -0.03(-0.41%) |
Feb 23, 2010 | 7.992 | 7.992 | 7.800 | 7.896 | 12,568 | -0.04(-0.47%) |
Feb 22, 2010 | 7.986 | 7.986 | 7.869 | 7.933 | 4,498 | -0.09(-1.13%) |
Feb 19, 2010 | 7.896 | 8.024 | 7.789 | 8.024 | 17,010 | +0.05(+0.66%) |
Feb 18, 2010 | 8.082 | 8.082 | 7.946 | 7.972 | 8,984 | -0.16(-2.02%) |
Feb 17, 2010 | 8.272 | 8.272 | 7.992 | 8.136 | 10,496 | +0.00(+0.00%) |
Feb 16, 2010 | 8.424 | 8.424 | 8.109 | 8.136 | 11,743 | -0.21(-2.56%) |
Feb 12, 2010 | 7.954 | 8.349 | 8.349 | 8.349 | 92,784 | +0.35(+4.33%) |
Feb 11, 2010 | 8.114 | 8.114 | 7.874 | 8.002 | 16,296 | -0.06(-0.70%) |
Feb 10, 2010 | 8.195 | 8.200 | 8.013 | 8.058 | 12,367 | -0.14(-1.72%) |
Feb 09, 2010 | 8.328 | 8.328 | 8.094 | 8.200 | 6,776 | -0.07(-0.84%) |
Feb 08, 2010 | 8.152 | 8.269 | 8.029 | 8.269 | 30,841 | +0.08(+0.98%) |
Feb 05, 2010 | 8.048 | 8.189 | 7.890 | 8.189 | 30,045 | +0.19(+2.40%) |
Feb 04, 2010 | 8.056 | 8.061 | 7.800 | 7.997 | 19,649 | -0.02(-0.20%) |
Feb 03, 2010 | 8.109 | 8.109 | 8.013 | 8.013 | 2,809 | -0.04(-0.46%) |
Feb 02, 2010 | 7.912 | 8.104 | 7.912 | 8.050 | 9,981 | +0.02(+0.27%) |