Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.30 | 11.43 | 11.27 | 11.31 | 615,675 | -0.13(-1.11%) |
Nov 29, 2010 | 11.30 | 11.45 | 11.20 | 11.43 | 303,504 | +0.27(+2.46%) |
Nov 26, 2010 | 11.18 | 11.21 | 11.12 | 11.16 | 163,820 | -0.04(-0.36%) |
Nov 25, 2010 | 11.23 | 11.23 | 11.12 | 11.20 | 399,549 | +0.00(+0.00%) |
Nov 24, 2010 | 11.23 | 11.23 | 11.12 | 11.20 | 399,549 | +0.05(+0.44%) |
Nov 23, 2010 | 11.15 | 11.19 | 11.07 | 11.15 | 247,682 | -0.11(-0.95%) |
Nov 22, 2010 | 11.13 | 11.26 | 11.05 | 11.26 | 244,310 | +0.11(+0.96%) |
Nov 19, 2010 | 11.18 | 11.23 | 11.08 | 11.15 | 329,993 | -0.03(-0.28%) |
Nov 18, 2010 | 11.21 | 11.26 | 11.13 | 11.18 | 308,615 | +0.08(+0.76%) |
Nov 17, 2010 | 11.13 | 11.19 | 10.97 | 11.10 | 194,930 | -0.04(-0.32%) |
Nov 16, 2010 | 11.05 | 11.20 | 11.00 | 11.13 | 379,351 | -0.03(-0.24%) |
Nov 15, 2010 | 11.13 | 11.22 | 11.13 | 11.16 | 195,987 | +0.06(+0.56%) |
Nov 12, 2010 | 11.07 | 11.21 | 11.07 | 11.10 | 189,645 | -0.08(-0.76%) |
Nov 11, 2010 | 11.05 | 11.22 | 11.05 | 11.18 | 196,066 | -0.01(-0.12%) |
Nov 10, 2010 | 11.24 | 11.24 | 11.11 | 11.20 | 270,523 | +0.00(+0.04%) |
Nov 09, 2010 | 11.27 | 11.28 | 11.13 | 11.19 | 261,524 | -0.02(-0.16%) |
Nov 08, 2010 | 11.10 | 11.26 | 11.06 | 11.21 | 279,130 | +0.04(+0.36%) |
Nov 05, 2010 | 11.11 | 11.19 | 11.06 | 11.17 | 328,443 | +0.06(+0.56%) |
Nov 04, 2010 | 11.01 | 11.20 | 11.01 | 11.11 | 574,503 | +0.15(+1.39%) |
Nov 03, 2010 | 10.98 | 11.01 | 10.83 | 10.95 | 144,400 | +0.03(+0.29%) |
Nov 02, 2010 | 10.84 | 10.97 | 10.84 | 10.92 | 292,591 | +0.18(+1.66%) |
Nov 01, 2010 | 10.92 | 10.97 | 10.66 | 10.74 | 221,118 | -0.09(-0.87%) |
Oct 29, 2010 | 10.86 | 10.96 | 10.79 | 10.84 | 296,314 | -0.07(-0.61%) |
Oct 28, 2010 | 10.90 | 10.95 | 10.85 | 10.91 | 154,476 | +0.07(+0.66%) |
Oct 27, 2010 | 10.81 | 10.97 | 10.71 | 10.83 | 249,154 | -0.04(-0.41%) |
Oct 26, 2010 | 10.80 | 10.96 | 10.80 | 10.88 | 399,473 | -0.00(-0.04%) |
Oct 25, 2010 | 10.94 | 11.03 | 10.85 | 10.88 | 132,453 | +0.04(+0.41%) |
Oct 22, 2010 | 10.93 | 10.99 | 10.76 | 10.84 | 155,639 | -0.06(-0.57%) |
Oct 21, 2010 | 11.06 | 11.09 | 10.81 | 10.90 | 210,618 | -0.10(-0.89%) |
Oct 20, 2010 | 11.03 | 11.07 | 10.99 | 11.00 | 136,521 | +0.04(+0.37%) |
Oct 19, 2010 | 10.90 | 11.09 | 10.90 | 10.96 | 311,944 | -0.08(-0.77%) |
Oct 18, 2010 | 11.00 | 11.04 | 10.95 | 11.04 | 191,892 | +0.09(+0.86%) |
Oct 15, 2010 | 11.03 | 11.03 | 10.89 | 10.95 | 374,530 | +0.04(+0.33%) |
Oct 14, 2010 | 10.87 | 10.98 | 10.81 | 10.91 | 161,235 | -0.00(-0.04%) |
Oct 13, 2010 | 10.79 | 10.97 | 10.72 | 10.92 | 330,647 | +0.16(+1.49%) |
Oct 12, 2010 | 10.69 | 10.79 | 10.64 | 10.76 | 194,130 | +0.04(+0.42%) |
Oct 11, 2010 | 10.75 | 10.81 | 10.68 | 10.71 | 101,010 | -0.07(-0.62%) |
Oct 08, 2010 | 10.66 | 10.83 | 10.59 | 10.78 | 205,011 | +0.09(+0.83%) |
Oct 07, 2010 | 10.78 | 10.78 | 10.62 | 10.69 | 175,803 | +0.00(+0.00%) |
Oct 06, 2010 | 10.69 | 10.72 | 10.66 | 10.69 | 243,192 | -0.00(-0.04%) |
Oct 05, 2010 | 10.62 | 10.71 | 10.56 | 10.70 | 401,390 | +0.19(+1.78%) |
Oct 04, 2010 | 10.61 | 10.67 | 10.46 | 10.51 | 267,104 | -0.13(-1.22%) |
Oct 01, 2010 | 10.64 | 10.67 | 10.59 | 10.64 | 169,488 | +0.05(+0.51%) |
Sep 30, 2010 | 10.63 | 10.67 | 10.48 | 10.58 | 288,397 | +0.00(+0.04%) |
Sep 29, 2010 | 10.51 | 10.60 | 10.44 | 10.58 | 283,957 | +0.01(+0.09%) |
Sep 28, 2010 | 10.52 | 10.58 | 10.41 | 10.57 | 297,002 | +0.07(+0.68%) |
Sep 27, 2010 | 10.47 | 10.54 | 10.46 | 10.50 | 139,140 | +0.01(+0.08%) |
Sep 24, 2010 | 10.41 | 10.49 | 10.39 | 10.49 | 350,213 | +0.21(+2.09%) |
Sep 23, 2010 | 10.32 | 10.43 | 10.27 | 10.28 | 273,897 | -0.14(-1.37%) |
Sep 22, 2010 | 10.40 | 10.52 | 10.37 | 10.42 | 239,010 | +0.00(+0.04%) |
Sep 21, 2010 | 10.44 | 10.51 | 10.38 | 10.41 | 356,519 | -0.01(-0.09%) |
Sep 20, 2010 | 10.33 | 10.46 | 10.28 | 10.42 | 413,826 | +0.08(+0.82%) |
Sep 17, 2010 | 10.42 | 10.45 | 10.28 | 10.34 | 451,096 | +0.01(+0.13%) |
Sep 16, 2010 | 10.46 | 10.49 | 10.30 | 10.32 | 221,808 | -0.12(-1.15%) |
Sep 15, 2010 | 10.39 | 10.51 | 10.31 | 10.45 | 420,524 | +0.05(+0.51%) |
Sep 14, 2010 | 10.44 | 10.49 | 10.37 | 10.39 | 477,770 | -0.09(-0.85%) |
Sep 13, 2010 | 10.35 | 10.50 | 10.32 | 10.48 | 567,879 | +0.22(+2.13%) |
Sep 10, 2010 | 10.12 | 10.32 | 10.03 | 10.26 | 490,044 | +0.16(+1.55%) |
Sep 09, 2010 | 10.09 | 10.16 | 10.06 | 10.11 | 317,173 | +0.15(+1.48%) |
Sep 08, 2010 | 10.04 | 10.09 | 9.951 | 9.959 | 191,556 | -0.04(-0.40%) |
Sep 07, 2010 | 10.05 | 10.11 | 9.972 | 9.999 | 263,762 | +0.00(+0.00%) |
Sep 06, 2010 | 100,376 | +0.00(+0.00%) | ||||
Sep 03, 2010 | 10.18 | 10.18 | 10.00 | 10.07 | 252,115 | -0.00(-0.04%) |
Sep 02, 2010 | 10.20 | 10.20 | 9.998 | 10.07 | 226,700 | -0.06(-0.62%) |
Sep 01, 2010 | 10.12 | 10.26 | 10.07 | 10.14 | 499,363 | +0.16(+1.61%) |
Aug 31, 2010 | 9.838 | 10.08 | 9.838 | 9.977 | 350,126 | +0.15(+1.50%) |
Aug 30, 2010 | 9.888 | 9.966 | 9.822 | 9.830 | 613,653 | +0.10(+1.08%) |
Aug 27, 2010 | 9.620 | 9.738 | 9.501 | 9.725 | 324,038 | +0.20(+2.12%) |
Aug 26, 2010 | 9.598 | 9.627 | 9.502 | 9.523 | 319,006 | -0.03(-0.28%) |
Aug 25, 2010 | 9.370 | 9.559 | 9.370 | 9.549 | 261,417 | +0.13(+1.35%) |
Aug 24, 2010 | 9.253 | 9.510 | 9.253 | 9.422 | 234,822 | +0.07(+0.70%) |
Aug 23, 2010 | 9.452 | 9.522 | 9.340 | 9.356 | 331,790 | -0.04(-0.37%) |
Aug 20, 2010 | 9.331 | 9.425 | 9.258 | 9.391 | 336,357 | +0.02(+0.23%) |
Aug 19, 2010 | 9.502 | 9.543 | 9.325 | 9.369 | 353,698 | -0.20(-2.11%) |
Aug 18, 2010 | 9.597 | 9.636 | 9.459 | 9.571 | 263,691 | -0.06(-0.64%) |
Aug 17, 2010 | 9.560 | 9.682 | 9.508 | 9.632 | 350,601 | +0.19(+2.05%) |
Aug 16, 2010 | 9.385 | 9.538 | 9.369 | 9.439 | 306,327 | +0.01(+0.14%) |
Aug 13, 2010 | 9.452 | 9.470 | 9.366 | 9.426 | 294,113 | -0.07(-0.79%) |
Aug 12, 2010 | 9.441 | 9.524 | 9.345 | 9.501 | 226,789 | -0.03(-0.28%) |
Aug 11, 2010 | 9.595 | 9.714 | 9.504 | 9.527 | 453,180 | -0.24(-2.43%) |
Aug 10, 2010 | 9.756 | 9.860 | 9.678 | 9.764 | 368,610 | -0.09(-0.94%) |
Aug 09, 2010 | 9.885 | 9.924 | 9.757 | 9.856 | 188,754 | -0.00(-0.04%) |
Aug 06, 2010 | 9.775 | 9.933 | 9.626 | 9.861 | 253,291 | -0.04(-0.44%) |
Aug 05, 2010 | 9.860 | 9.944 | 9.850 | 9.904 | 194,542 | -0.04(-0.35%) |
Aug 04, 2010 | 9.908 | 9.950 | 9.823 | 9.940 | 238,725 | +0.07(+0.71%) |
Aug 03, 2010 | 9.872 | 9.986 | 9.804 | 9.869 | 202,974 | -0.03(-0.31%) |
Aug 02, 2010 | 9.892 | 9.905 | 9.767 | 9.900 | 196,064 | +0.15(+1.58%) |
Jul 30, 2010 | 9.705 | 9.861 | 9.705 | 9.747 | 322,935 | -0.03(-0.27%) |
Jul 29, 2010 | 9.971 | 10.01 | 9.734 | 9.773 | 139,127 | -0.13(-1.29%) |
Jul 28, 2010 | 9.994 | 10.04 | 9.830 | 9.900 | 251,425 | -0.13(-1.27%) |
Jul 27, 2010 | 9.942 | 10.07 | 9.850 | 10.03 | 316,016 | +0.12(+1.20%) |
Jul 26, 2010 | 9.846 | 9.950 | 9.748 | 9.909 | 343,656 | +0.12(+1.26%) |
Jul 23, 2010 | 9.552 | 9.794 | 9.471 | 9.786 | 366,646 | +0.18(+1.87%) |
Jul 22, 2010 | 9.481 | 9.630 | 9.427 | 9.606 | 280,183 | +0.25(+2.67%) |
Jul 21, 2010 | 9.624 | 9.642 | 9.351 | 9.356 | 202,994 | -0.24(-2.51%) |
Jul 20, 2010 | 9.402 | 9.605 | 9.319 | 9.597 | 229,088 | +0.11(+1.11%) |
Jul 19, 2010 | 9.528 | 9.528 | 9.424 | 9.492 | 308,613 | +0.03(+0.32%) |
Jul 16, 2010 | 9.646 | 9.750 | 9.459 | 9.461 | 457,448 | -0.29(-2.93%) |
Jul 15, 2010 | 9.780 | 9.788 | 9.624 | 9.747 | 232,912 | +0.00(+0.05%) |
Jul 14, 2010 | 9.711 | 9.758 | 9.654 | 9.742 | 178,320 | -0.02(-0.22%) |
Jul 13, 2010 | 9.712 | 9.785 | 9.590 | 9.764 | 454,059 | +0.19(+1.97%) |
Jul 12, 2010 | 9.555 | 9.677 | 9.510 | 9.575 | 206,050 | -0.04(-0.41%) |
Jul 09, 2010 | 9.620 | 9.651 | 9.547 | 9.615 | 271,774 | +0.00(+0.05%) |
Jul 08, 2010 | 9.647 | 9.647 | 9.509 | 9.610 | 527,117 | +0.02(+0.18%) |
Jul 07, 2010 | 9.442 | 9.601 | 9.434 | 9.593 | 433,275 | +0.17(+1.82%) |
Jul 06, 2010 | 9.448 | 9.528 | 9.359 | 9.422 | 404,307 | +0.00(+0.00%) |
Jul 05, 2010 | 78,125 | +0.00(+0.00%) | ||||
Jul 02, 2010 | 9.413 | 9.426 | 9.288 | 9.356 | 197,997 | +0.00(+0.00%) |
Jul 01, 2010 | 9.392 | 9.444 | 9.239 | 9.356 | 287,192 | -0.02(-0.23%) |
Jun 30, 2010 | 9.453 | 9.544 | 9.315 | 9.378 | 346,645 | -0.05(-0.51%) |
Jun 29, 2010 | 9.437 | 9.507 | 9.364 | 9.426 | 329,778 | -0.15(-1.60%) |
Jun 28, 2010 | 9.455 | 9.642 | 9.439 | 9.580 | 167,238 | +0.07(+0.78%) |
Jun 25, 2010 | 9.354 | 9.521 | 9.263 | 9.505 | 1,073,400 | +0.21(+2.22%) |
Jun 24, 2010 | 9.236 | 9.406 | 9.234 | 9.299 | 217,601 | -0.01(-0.09%) |
Jun 23, 2010 | 9.401 | 9.401 | 9.261 | 9.308 | 185,671 | -0.08(-0.84%) |
Jun 22, 2010 | 9.600 | 9.652 | 9.371 | 9.387 | 482,006 | -0.18(-1.84%) |
Jun 21, 2010 | 9.723 | 9.723 | 9.518 | 9.562 | 252,186 | -0.05(-0.50%) |
Jun 18, 2010 | 9.717 | 9.717 | 9.592 | 9.610 | 537,353 | -0.04(-0.45%) |
Jun 17, 2010 | 9.571 | 9.662 | 9.561 | 9.654 | 408,985 | +0.16(+1.66%) |
Jun 16, 2010 | 9.390 | 9.538 | 9.327 | 9.496 | 275,199 | +0.04(+0.42%) |
Jun 15, 2010 | 9.394 | 9.475 | 9.332 | 9.457 | 380,148 | +0.17(+1.80%) |
Jun 14, 2010 | 9.366 | 9.366 | 9.170 | 9.290 | 313,275 | +0.00(+0.05%) |
Jun 11, 2010 | 9.122 | 9.286 | 9.036 | 9.286 | 339,864 | +0.05(+0.57%) |
Jun 10, 2010 | 9.145 | 9.246 | 9.074 | 9.233 | 503,921 | +0.27(+2.99%) |
Jun 09, 2010 | 9.173 | 9.173 | 8.926 | 8.965 | 259,138 | -0.11(-1.26%) |
Jun 08, 2010 | 8.947 | 9.118 | 8.910 | 9.079 | 334,413 | +0.16(+1.77%) |
Jun 07, 2010 | 8.961 | 9.088 | 8.911 | 8.921 | 303,342 | +0.01(+0.15%) |
Jun 04, 2010 | 9.145 | 9.194 | 8.882 | 8.908 | 405,617 | -0.43(-4.56%) |
Jun 03, 2010 | 9.266 | 9.339 | 9.157 | 9.334 | 371,331 | +0.12(+1.33%) |
Jun 02, 2010 | 8.987 | 9.211 | 8.948 | 9.211 | 335,605 | +0.23(+2.59%) |
Jun 01, 2010 | 9.135 | 9.361 | 8.979 | 8.979 | 369,754 | +0.00(+0.00%) |
May 31, 2010 | 171,704 | +0.00(+0.00%) | ||||
May 28, 2010 | 9.135 | 9.314 | 9.129 | 9.189 | 434,715 | +0.00(+0.05%) |
May 27, 2010 | 9.125 | 9.219 | 9.102 | 9.185 | 271,799 | +0.32(+3.61%) |
May 26, 2010 | 8.916 | 9.042 | 8.820 | 8.865 | 517,436 | -0.00(-0.05%) |
May 25, 2010 | 8.849 | 8.950 | 8.675 | 8.869 | 485,295 | -0.06(-0.63%) |
May 24, 2010 | 9.077 | 9.118 | 8.905 | 8.925 | 300,265 | -0.18(-1.94%) |
May 21, 2010 | 8.993 | 9.122 | 8.953 | 9.102 | 543,430 | +0.00(+0.05%) |
May 20, 2010 | 9.341 | 9.495 | 9.075 | 9.098 | 421,300 | -0.40(-4.18%) |
May 19, 2010 | 9.482 | 9.590 | 9.408 | 9.494 | 323,997 | +0.01(+0.14%) |
May 18, 2010 | 9.691 | 9.706 | 9.413 | 9.481 | 298,690 | -0.12(-1.30%) |
May 17, 2010 | 9.546 | 9.617 | 9.384 | 9.606 | 334,650 | +0.13(+1.36%) |
May 14, 2010 | 9.437 | 9.502 | 9.384 | 9.477 | 358,303 | -0.02(-0.18%) |
May 13, 2010 | 9.484 | 9.603 | 9.393 | 9.494 | 254,699 | -0.03(-0.32%) |
May 12, 2010 | 9.401 | 9.537 | 9.259 | 9.525 | 342,994 | +0.16(+1.75%) |
May 11, 2010 | 9.073 | 9.416 | 8.974 | 9.361 | 474,180 | +0.24(+2.60%) |
May 10, 2010 | 9.227 | 9.227 | 8.939 | 9.124 | 684,320 | +0.19(+2.17%) |
May 07, 2010 | 9.064 | 9.248 | 8.851 | 8.930 | 582,219 | -0.13(-1.47%) |
May 06, 2010 | 9.278 | 9.354 | 8.849 | 9.063 | 453,295 | -0.25(-2.73%) |
May 05, 2010 | 9.328 | 9.452 | 9.267 | 9.318 | 347,725 | -0.02(-0.23%) |
May 04, 2010 | 9.339 | 9.445 | 9.304 | 9.339 | 469,628 | -0.12(-1.23%) |
May 03, 2010 | 9.357 | 9.463 | 9.248 | 9.456 | 377,439 | +0.16(+1.76%) |
Apr 30, 2010 | 9.360 | 9.413 | 9.274 | 9.292 | 515,092 | -0.10(-1.06%) |
Apr 29, 2010 | 9.363 | 9.399 | 9.209 | 9.391 | 317,575 | +0.09(+1.02%) |
Apr 28, 2010 | 9.276 | 9.377 | 9.235 | 9.296 | 177,597 | +0.07(+0.79%) |
Apr 27, 2010 | 9.281 | 9.400 | 9.218 | 9.223 | 343,818 | -0.07(-0.74%) |
Apr 26, 2010 | 9.310 | 9.352 | 9.251 | 9.292 | 214,425 | -0.06(-0.60%) |
Apr 23, 2010 | 9.259 | 9.348 | 9.201 | 9.348 | 234,591 | +0.10(+1.07%) |
Apr 22, 2010 | 9.140 | 9.254 | 9.140 | 9.249 | 151,482 | +0.02(+0.19%) |
Apr 21, 2010 | 9.199 | 9.237 | 9.171 | 9.231 | 196,561 | +0.02(+0.19%) |
Apr 20, 2010 | 9.151 | 9.214 | 9.121 | 9.214 | 320,334 | +0.12(+1.28%) |
Apr 19, 2010 | 9.004 | 9.136 | 9.004 | 9.098 | 390,335 | +0.04(+0.43%) |
Apr 16, 2010 | 9.158 | 9.158 | 9.003 | 9.059 | 1,424,247 | -0.10(-1.08%) |
Apr 15, 2010 | 9.204 | 9.224 | 9.092 | 9.158 | 448,216 | -0.05(-0.52%) |
Apr 14, 2010 | 9.185 | 9.206 | 9.064 | 9.206 | 382,862 | +0.04(+0.47%) |
Apr 13, 2010 | 9.163 | 9.178 | 9.069 | 9.163 | 367,937 | +0.00(+0.05%) |
Apr 12, 2010 | 9.082 | 9.168 | 9.067 | 9.158 | 278,821 | +0.04(+0.47%) |
Apr 09, 2010 | 9.077 | 9.143 | 8.981 | 9.115 | 233,737 | +0.03(+0.33%) |
Apr 08, 2010 | 9.113 | 9.125 | 9.070 | 9.085 | 409,049 | -0.06(-0.71%) |
Apr 07, 2010 | 9.051 | 9.170 | 9.038 | 9.150 | 360,433 | +0.05(+0.57%) |
Apr 06, 2010 | 9.014 | 9.098 | 9.014 | 9.098 | 175,195 | +0.04(+0.48%) |
Apr 05, 2010 | 9.017 | 9.057 | 8.954 | 9.055 | 251,596 | +0.09(+1.06%) |
Apr 02, 2010 | 8.993 | 9.011 | 8.912 | 8.960 | 137,685 | +0.00(+0.00%) |
Apr 01, 2010 | 8.993 | 9.011 | 8.912 | 8.960 | 137,685 | +0.02(+0.24%) |
Mar 31, 2010 | 8.936 | 8.992 | 8.936 | 8.938 | 334,279 | -0.02(-0.19%) |
Mar 30, 2010 | 8.839 | 8.971 | 8.817 | 8.956 | 450,606 | +0.15(+1.71%) |
Mar 29, 2010 | 8.764 | 8.823 | 8.704 | 8.805 | 98,499 | +0.08(+0.94%) |
Mar 26, 2010 | 8.698 | 8.791 | 8.642 | 8.723 | 437,559 | +0.03(+0.35%) |
Mar 25, 2010 | 8.837 | 8.857 | 8.688 | 8.693 | 270,205 | -0.07(-0.79%) |
Mar 24, 2010 | 8.911 | 8.941 | 8.739 | 8.762 | 344,059 | -0.17(-1.93%) |
Mar 23, 2010 | 8.904 | 8.949 | 8.858 | 8.934 | 267,003 | +0.01(+0.10%) |
Mar 22, 2010 | 8.857 | 8.956 | 8.837 | 8.925 | 236,178 | -0.03(-0.29%) |
Mar 19, 2010 | 8.936 | 8.951 | 8.853 | 8.951 | 732,808 | +0.07(+0.78%) |
Mar 18, 2010 | 8.938 | 8.948 | 8.872 | 8.882 | 127,782 | -0.06(-0.67%) |
Mar 17, 2010 | 8.930 | 8.960 | 8.874 | 8.943 | 146,778 | +0.02(+0.19%) |
Mar 16, 2010 | 8.936 | 8.936 | 8.855 | 8.925 | 197,749 | +0.03(+0.34%) |
Mar 15, 2010 | 8.860 | 8.921 | 8.726 | 8.895 | 244,480 | +0.05(+0.54%) |
Mar 12, 2010 | 8.939 | 8.939 | 8.729 | 8.848 | 340,490 | -0.05(-0.53%) |
Mar 11, 2010 | 8.807 | 8.900 | 8.776 | 8.895 | 309,667 | +0.02(+0.19%) |
Mar 10, 2010 | 8.833 | 8.913 | 8.782 | 8.878 | 289,169 | +0.06(+0.63%) |
Mar 09, 2010 | 8.766 | 8.825 | 8.756 | 8.822 | 182,370 | +0.05(+0.59%) |
Mar 08, 2010 | 8.760 | 8.803 | 8.697 | 8.770 | 137,646 | +0.01(+0.10%) |
Mar 05, 2010 | 8.645 | 8.764 | 8.602 | 8.762 | 230,229 | +0.12(+1.35%) |
Mar 04, 2010 | 8.615 | 8.645 | 8.514 | 8.645 | 212,429 | +0.07(+0.85%) |
Mar 03, 2010 | 8.615 | 8.744 | 8.552 | 8.572 | 309,256 | +0.00(+0.00%) |
Mar 02, 2010 | 8.544 | 8.628 | 8.484 | 8.572 | 543,535 | +0.06(+0.76%) |
Mar 01, 2010 | 8.447 | 8.538 | 8.411 | 8.507 | 382,087 | +0.12(+1.39%) |
Feb 26, 2010 | 8.611 | 8.641 | 8.381 | 8.391 | 645,520 | -0.19(-2.16%) |
Feb 25, 2010 | 8.566 | 8.602 | 8.483 | 8.576 | 219,172 | +0.12(+1.47%) |
Feb 24, 2010 | 8.457 | 8.496 | 8.369 | 8.452 | 206,120 | +0.03(+0.40%) |
Feb 23, 2010 | 8.489 | 8.502 | 8.396 | 8.418 | 316,494 | -0.05(-0.60%) |
Feb 22, 2010 | 8.481 | 8.577 | 8.457 | 8.469 | 249,236 | +0.04(+0.45%) |
Feb 19, 2010 | 8.325 | 8.433 | 8.281 | 8.431 | 347,841 | +0.12(+1.42%) |
Feb 18, 2010 | 8.249 | 8.313 | 8.214 | 8.313 | 223,221 | +0.08(+0.98%) |
Feb 17, 2010 | 8.203 | 8.242 | 8.146 | 8.232 | 350,283 | +0.08(+0.99%) |
Feb 16, 2010 | 8.088 | 8.152 | 8.066 | 8.152 | 255,030 | +0.11(+1.31%) |
Feb 15, 2010 | 7.992 | 8.073 | 7.977 | 8.046 | 239,147 | +0.00(+0.00%) |
Feb 12, 2010 | 7.992 | 8.073 | 7.977 | 8.046 | 239,147 | +0.00(+0.00%) |
Feb 11, 2010 | 7.950 | 8.056 | 7.894 | 8.046 | 244,444 | +0.06(+0.74%) |
Feb 10, 2010 | 7.925 | 7.987 | 7.869 | 7.987 | 256,268 | +0.02(+0.27%) |
Feb 09, 2010 | 7.985 | 7.985 | 7.892 | 7.966 | 511,506 | +0.07(+0.86%) |
Feb 08, 2010 | 8.028 | 8.028 | 7.886 | 7.898 | 362,517 | -0.11(-1.43%) |
Feb 05, 2010 | 7.993 | 8.012 | 7.892 | 8.012 | 548,166 | +0.06(+0.74%) |
Feb 04, 2010 | 8.098 | 8.110 | 7.928 | 7.953 | 735,759 | -0.16(-1.93%) |
Feb 03, 2010 | 8.129 | 8.168 | 8.087 | 8.109 | 442,057 | -0.03(-0.36%) |
Feb 02, 2010 | 8.247 | 8.247 | 8.139 | 8.139 | 422,773 | -0.08(-0.93%) |
Feb 01, 2010 | 8.223 | 8.227 | 8.142 | 8.215 | 279,487 | +0.01(+0.10%) |
Jan 29, 2010 | 8.258 | 8.258 | 8.158 | 8.207 | 936,083 | -0.00(-0.05%) |
Jan 28, 2010 | 8.324 | 8.324 | 8.140 | 8.211 | 381,194 | -0.10(-1.22%) |
Jan 27, 2010 | 8.229 | 8.317 | 8.207 | 8.313 | 149,084 | +0.03(+0.31%) |
Jan 26, 2010 | 8.314 | 8.356 | 8.280 | 8.287 | 270,825 | -0.06(-0.71%) |
Jan 25, 2010 | 8.361 | 8.381 | 8.160 | 8.346 | 311,224 | +0.08(+1.02%) |
Jan 22, 2010 | 8.375 | 8.399 | 8.230 | 8.262 | 327,566 | -0.10(-1.16%) |
Jan 21, 2010 | 8.575 | 8.634 | 8.288 | 8.359 | 466,408 | -0.18(-2.08%) |
Jan 20, 2010 | 8.601 | 8.601 | 8.382 | 8.537 | 316,063 | -0.12(-1.42%) |
Jan 19, 2010 | 8.605 | 8.659 | 8.559 | 8.659 | 377,676 | +0.04(+0.49%) |
Jan 18, 2010 | 8.757 | 8.757 | 8.512 | 8.617 | 378,409 | +0.00(+0.00%) |
Jan 15, 2010 | 8.757 | 8.757 | 8.512 | 8.617 | 378,409 | -0.09(-1.07%) |
Jan 14, 2010 | 8.722 | 8.767 | 8.698 | 8.710 | 119,757 | -0.01(-0.15%) |
Jan 13, 2010 | 8.703 | 8.742 | 8.642 | 8.723 | 212,274 | +0.05(+0.59%) |
Jan 12, 2010 | 8.601 | 8.716 | 8.601 | 8.672 | 235,409 | +0.03(+0.34%) |
Jan 11, 2010 | 8.709 | 8.711 | 8.596 | 8.642 | 139,333 | -0.00(-0.05%) |
Jan 08, 2010 | 8.617 | 8.649 | 8.575 | 8.647 | 208,548 | +0.05(+0.64%) |
Jan 07, 2010 | 8.611 | 8.614 | 8.530 | 8.592 | 255,013 | -0.00(-0.05%) |
Jan 06, 2010 | 8.616 | 8.662 | 8.574 | 8.596 | 345,785 | -0.00(-0.05%) |
Jan 05, 2010 | 8.878 | 8.885 | 8.593 | 8.600 | 1,108,310 | -0.26(-2.96%) |
Jan 04, 2010 | 8.875 | 8.885 | 8.786 | 8.862 | 218,332 | +0.09(+1.01%) |
Jan 01, 2010 | 8.887 | 8.923 | 8.756 | 8.774 | 265,190 | +0.00(+0.00%) |
Dec 31, 2009 | 8.887 | 8.923 | 8.756 | 8.774 | 265,190 | -0.14(-1.52%) |
Dec 30, 2009 | 8.875 | 8.924 | 8.813 | 8.909 | 229,741 | +0.00(+0.00%) |
Dec 29, 2009 | 8.862 | 8.926 | 8.840 | 8.909 | 224,445 | +0.03(+0.38%) |
Dec 28, 2009 | 8.900 | 8.900 | 8.806 | 8.875 | 172,343 | -0.02(-0.24%) |
Dec 25, 2009 | 8.886 | 8.909 | 8.864 | 8.896 | 42,772 | +0.00(+0.00%) |
Dec 24, 2009 | 8.886 | 8.909 | 8.864 | 8.896 | 42,772 | +0.02(+0.24%) |
Dec 23, 2009 | 8.863 | 8.910 | 8.770 | 8.875 | 207,733 | +0.06(+0.72%) |
Dec 22, 2009 | 8.836 | 8.873 | 8.812 | 8.812 | 250,082 | -0.03(-0.33%) |
Dec 21, 2009 | 8.839 | 8.922 | 8.814 | 8.841 | 204,868 | +0.00(+0.05%) |
Dec 18, 2009 | 8.844 | 8.844 | 8.717 | 8.837 | 1,247,790 | +0.05(+0.63%) |
Dec 17, 2009 | 8.711 | 8.804 | 8.654 | 8.782 | 529,092 | +0.04(+0.48%) |
Dec 16, 2009 | 8.826 | 8.838 | 8.727 | 8.740 | 360,491 | -0.04(-0.48%) |
Dec 15, 2009 | 8.836 | 8.839 | 8.765 | 8.782 | 437,448 | -0.04(-0.48%) |
Dec 14, 2009 | 8.837 | 8.837 | 8.748 | 8.824 | 241,993 | +0.03(+0.38%) |
Dec 11, 2009 | 8.717 | 8.791 | 8.609 | 8.791 | 320,103 | +0.12(+1.37%) |
Dec 10, 2009 | 8.711 | 8.736 | 8.606 | 8.672 | 219,588 | +0.02(+0.20%) |
Dec 09, 2009 | 8.685 | 8.685 | 8.596 | 8.655 | 208,929 | -0.03(-0.34%) |
Dec 08, 2009 | 8.663 | 8.761 | 8.616 | 8.685 | 255,353 | -0.05(-0.58%) |
Dec 07, 2009 | 8.753 | 8.777 | 8.657 | 8.736 | 285,517 | +0.01(+0.10%) |
Dec 04, 2009 | 8.710 | 8.730 | 8.597 | 8.727 | 309,995 | +0.15(+1.78%) |
Dec 03, 2009 | 8.634 | 8.710 | 8.570 | 8.575 | 190,642 | -0.05(-0.64%) |
Dec 02, 2009 | 8.571 | 8.679 | 8.546 | 8.630 | 320,959 | +0.08(+0.99%) |