Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 9.173 | 9.465 | 9.114 | 9.114 | 18,684 | +0.06(+0.72%) |
Dec 30, 2010 | 8.968 | 9.254 | 8.908 | 9.049 | 57,443 | +0.11(+1.21%) |
Dec 29, 2010 | 8.925 | 8.998 | 8.897 | 8.941 | 6,979 | +0.02(+0.18%) |
Dec 28, 2010 | 8.897 | 8.962 | 8.892 | 8.925 | 22,838 | +0.03(+0.36%) |
Dec 27, 2010 | 8.768 | 8.942 | 8.768 | 8.892 | 32,689 | +0.03(+0.31%) |
Dec 23, 2010 | 8.979 | 8.979 | 8.865 | 8.865 | 8,319 | -0.02(-0.24%) |
Dec 22, 2010 | 9.027 | 9.027 | 8.887 | 8.887 | 7,752 | -0.01(-0.12%) |
Dec 21, 2010 | 9.044 | 9.060 | 8.811 | 8.897 | 14,025 | +0.12(+1.42%) |
Dec 20, 2010 | 8.930 | 8.943 | 8.714 | 8.773 | 46,912 | -0.18(-1.99%) |
Dec 17, 2010 | 9.027 | 9.065 | 8.925 | 8.952 | 13,542 | +0.01(+0.06%) |
Dec 16, 2010 | 8.816 | 9.033 | 8.816 | 8.946 | 24,193 | +0.24(+2.73%) |
Dec 15, 2010 | 8.816 | 8.816 | 8.708 | 8.708 | 22,023 | -0.11(-1.23%) |
Dec 14, 2010 | 8.751 | 8.854 | 8.751 | 8.816 | 23,825 | +0.14(+1.62%) |
Dec 13, 2010 | 8.730 | 8.757 | 8.670 | 8.676 | 18,725 | -0.06(-0.68%) |
Dec 10, 2010 | 8.681 | 8.735 | 8.638 | 8.735 | 36,129 | +0.05(+0.56%) |
Dec 09, 2010 | 8.740 | 8.751 | 8.681 | 8.687 | 13,655 | +0.00(+0.00%) |
Dec 08, 2010 | 8.659 | 8.782 | 8.600 | 8.687 | 78,823 | +0.09(+1.01%) |
Dec 07, 2010 | 8.643 | 8.697 | 8.519 | 8.600 | 97,995 | -0.05(-0.62%) |
Dec 06, 2010 | 8.643 | 8.708 | 8.643 | 8.654 | 46,505 | +0.01(+0.06%) |
Dec 03, 2010 | 8.649 | 8.702 | 8.649 | 8.649 | 27,965 | -0.03(-0.31%) |
Dec 02, 2010 | 8.687 | 8.730 | 8.638 | 8.676 | 22,259 | -0.01(-0.12%) |
Dec 01, 2010 | 8.665 | 8.784 | 8.470 | 8.687 | 39,740 | -0.01(-0.12%) |
Nov 30, 2010 | 8.665 | 8.697 | 8.627 | 8.697 | 21,250 | -0.03(-0.37%) |
Nov 29, 2010 | 8.816 | 8.860 | 8.605 | 8.730 | 25,495 | -0.02(-0.25%) |
Nov 26, 2010 | 8.643 | 8.811 | 8.643 | 8.751 | 1,022 | -0.06(-0.74%) |
Nov 24, 2010 | 8.773 | 8.816 | 8.816 | 8.816 | 3,074 | +0.16(+1.81%) |
Nov 23, 2010 | 8.654 | 8.714 | 8.654 | 8.659 | 3,076 | -0.12(-1.37%) |
Nov 22, 2010 | 8.584 | 8.838 | 8.584 | 8.780 | 11,760 | -0.01(-0.11%) |
Nov 19, 2010 | 8.757 | 8.789 | 8.751 | 8.789 | 3,882 | +0.01(+0.12%) |
Nov 18, 2010 | 8.768 | 8.789 | 8.627 | 8.778 | 4,378 | -0.01(-0.12%) |
Nov 17, 2010 | 8.784 | 8.789 | 8.784 | 8.789 | 739 | +0.02(+0.25%) |
Nov 16, 2010 | 8.497 | 8.778 | 8.492 | 8.768 | 8,611 | +0.30(+3.51%) |
Nov 15, 2010 | 8.384 | 8.513 | 8.275 | 8.470 | 40,833 | +0.03(+0.38%) |
Nov 12, 2010 | 8.449 | 8.513 | 8.432 | 8.438 | 3,004 | -0.08(-0.95%) |
Nov 11, 2010 | 8.524 | 8.578 | 8.441 | 8.519 | 8,983 | -0.04(-0.52%) |
Nov 10, 2010 | 8.713 | 8.713 | 8.563 | 8.563 | 1,645 | -0.17(-1.91%) |
Nov 09, 2010 | 8.595 | 8.746 | 8.570 | 8.730 | 525,028 | -0.03(-0.37%) |
Nov 08, 2010 | 8.762 | 8.762 | 8.665 | 8.762 | 2,815 | -0.03(-0.37%) |
Nov 05, 2010 | 8.605 | 8.919 | 8.524 | 8.795 | 8,878 | +0.06(+0.74%) |
Nov 04, 2010 | 8.622 | 8.730 | 8.622 | 8.730 | 554 | -0.02(-0.19%) |
Nov 03, 2010 | 8.887 | 8.887 | 8.746 | 8.746 | 739 | -0.03(-0.37%) |
Nov 02, 2010 | 8.908 | 8.984 | 8.654 | 8.778 | 2,971 | +0.06(+0.68%) |
Nov 01, 2010 | 8.714 | 8.755 | 8.714 | 8.719 | 3,118 | +0.05(+0.56%) |
Oct 29, 2010 | 8.622 | 8.676 | 8.551 | 8.670 | 43,671 | +0.02(+0.19%) |
Oct 28, 2010 | 8.611 | 8.654 | 8.611 | 8.654 | 7,169 | -0.02(-0.25%) |
Oct 27, 2010 | 8.654 | 8.676 | 8.654 | 8.676 | 1,848 | -0.04(-0.43%) |
Oct 25, 2010 | 8.681 | 8.751 | 8.654 | 8.714 | 4,622 | +0.14(+1.64%) |
Oct 22, 2010 | 8.546 | 8.726 | 8.524 | 8.573 | 63,940 | +0.01(+0.13%) |
Oct 21, 2010 | 8.595 | 8.746 | 8.405 | 8.562 | 19,651 | -0.02(-0.19%) |
Oct 20, 2010 | 8.432 | 8.935 | 8.432 | 8.578 | 9,730 | -0.21(-2.40%) |
Oct 19, 2010 | 8.887 | 9.087 | 8.687 | 8.789 | 8,874 | -0.19(-2.17%) |
Oct 18, 2010 | 9.173 | 9.476 | 8.984 | 8.984 | 31,145 | -0.21(-2.29%) |
Oct 15, 2010 | 9.195 | 9.271 | 8.681 | 9.195 | 10,405 | +0.00(+0.00%) |
Oct 14, 2010 | 9.087 | 9.206 | 9.087 | 9.195 | 19,745 | +0.22(+2.47%) |
Oct 13, 2010 | 8.757 | 9.173 | 8.757 | 8.973 | 8,804 | -0.04(-0.42%) |
Oct 12, 2010 | 8.897 | 9.011 | 8.897 | 9.011 | 3,590 | +0.08(+0.91%) |
Oct 11, 2010 | 8.925 | 8.930 | 8.925 | 8.930 | 2,030 | -0.06(-0.66%) |
Oct 08, 2010 | 8.746 | 9.000 | 8.746 | 8.989 | 5,128 | +0.05(+0.61%) |
Oct 07, 2010 | 8.908 | 8.962 | 8.816 | 8.935 | 31,287 | +0.03(+0.30%) |
Oct 06, 2010 | 8.919 | 8.919 | 8.876 | 8.908 | 3,327 | +0.04(+0.43%) |
Oct 05, 2010 | 8.843 | 8.903 | 8.843 | 8.870 | 9,484 | +0.04(+0.49%) |
Oct 04, 2010 | 8.822 | 8.827 | 8.784 | 8.827 | 24,018 | +0.09(+1.05%) |
Oct 01, 2010 | 8.622 | 8.741 | 8.622 | 8.735 | 10,094 | +0.11(+1.32%) |
Sep 30, 2010 | 8.600 | 8.622 | 8.584 | 8.622 | 2,074 | -0.03(-0.37%) |
Sep 29, 2010 | 8.659 | 8.665 | 8.649 | 8.654 | 2,828 | -0.02(-0.19%) |
Sep 28, 2010 | 8.670 | 8.708 | 8.659 | 8.670 | 2,216 | -0.04(-0.50%) |
Sep 27, 2010 | 8.492 | 8.741 | 8.492 | 8.714 | 13,594 | +0.19(+2.29%) |
Sep 24, 2010 | 8.551 | 8.562 | 8.492 | 8.519 | 2,033 | -0.05(-0.63%) |
Sep 23, 2010 | 8.627 | 8.627 | 8.551 | 8.573 | 3,322 | -0.05(-0.56%) |
Sep 22, 2010 | 8.605 | 8.627 | 8.530 | 8.622 | 5,993 | +0.05(+0.63%) |
Sep 21, 2010 | 8.622 | 8.625 | 8.568 | 8.568 | 7,718 | +0.03(+0.32%) |
Sep 20, 2010 | 8.481 | 8.541 | 8.481 | 8.541 | 3,390 | +0.09(+1.02%) |
Sep 17, 2010 | 8.436 | 8.481 | 8.422 | 8.454 | 8,519 | +0.03(+0.34%) |
Sep 15, 2010 | 8.449 | 8.449 | 8.394 | 8.425 | 11,093 | -0.05(-0.59%) |
Sep 14, 2010 | 8.443 | 8.492 | 8.438 | 8.476 | 7,672 | +0.08(+0.97%) |
Sep 13, 2010 | 8.459 | 8.492 | 8.394 | 8.394 | 6,992 | -0.09(-1.02%) |
Sep 09, 2010 | 8.465 | 8.481 | 8.481 | 8.481 | 2,033 | +0.04(+0.45%) |
Sep 08, 2010 | 8.346 | 8.486 | 8.346 | 8.443 | 4,307 | +0.05(+0.64%) |
Sep 07, 2010 | 8.384 | 8.438 | 8.384 | 8.389 | 6,469 | -0.10(-1.21%) |
Sep 03, 2010 | 8.394 | 8.492 | 8.394 | 8.492 | 4,193 | +0.06(+0.71%) |
Sep 02, 2010 | 8.389 | 8.432 | 8.384 | 8.432 | 15,500 | +0.06(+0.71%) |
Sep 01, 2010 | 8.384 | 8.384 | 8.200 | 8.373 | 43,516 | -0.02(-0.19%) |
Aug 31, 2010 | 8.351 | 8.438 | 8.351 | 8.389 | 5,195 | +0.00(+0.00%) |
Aug 27, 2010 | 8.303 | 8.389 | 8.389 | 8.389 | 6,840 | -0.03(-0.32%) |
Aug 26, 2010 | 8.384 | 8.416 | 8.351 | 8.416 | 19,357 | +0.00(+0.00%) |
Aug 25, 2010 | 8.405 | 8.481 | 8.292 | 8.416 | 28,804 | +0.01(+0.13%) |
Aug 24, 2010 | 8.408 | 8.507 | 8.394 | 8.405 | 25,878 | -0.03(-0.38%) |
Aug 23, 2010 | 8.492 | 8.492 | 8.398 | 8.438 | 14,049 | -0.08(-0.89%) |
Aug 20, 2010 | 8.584 | 8.584 | 8.411 | 8.513 | 8,500 | +0.06(+0.70%) |
Aug 19, 2010 | 8.422 | 8.465 | 8.378 | 8.454 | 9,447 | +0.06(+0.71%) |
Aug 18, 2010 | 8.405 | 8.422 | 8.324 | 8.394 | 3,327 | -0.01(-0.16%) |
Aug 17, 2010 | 8.275 | 8.438 | 8.200 | 8.408 | 17,109 | +0.13(+1.60%) |
Aug 16, 2010 | 8.221 | 8.449 | 8.194 | 8.275 | 5,753 | +0.05(+0.66%) |
Aug 13, 2010 | 8.167 | 8.221 | 8.146 | 8.221 | 2,218 | +0.07(+0.86%) |
Aug 12, 2010 | 8.167 | 8.384 | 8.151 | 8.151 | 47,640 | -0.02(-0.20%) |
Aug 11, 2010 | 7.946 | 8.178 | 7.946 | 8.167 | 11,762 | -0.07(-0.85%) |
Aug 10, 2010 | 8.200 | 8.324 | 8.156 | 8.238 | 68,467 | +0.01(+0.13%) |
Aug 09, 2010 | 8.221 | 8.495 | 8.162 | 8.227 | 40,901 | -0.23(-2.75%) |
Aug 06, 2010 | 8.384 | 8.486 | 8.357 | 8.459 | 4,180 | +0.10(+1.23%) |
Aug 05, 2010 | 8.416 | 8.430 | 8.286 | 8.357 | 64,781 | -0.05(-0.64%) |
Aug 04, 2010 | 8.465 | 8.562 | 8.384 | 8.411 | 30,666 | +0.00(+0.00%) |
Aug 03, 2010 | 8.389 | 8.508 | 8.384 | 8.411 | 10,168 | +0.03(+0.32%) |
Aug 02, 2010 | 8.454 | 8.519 | 8.275 | 8.384 | 34,432 | -0.12(-1.40%) |
Jul 30, 2010 | 8.243 | 8.649 | 8.243 | 8.503 | 12,941 | +0.05(+0.64%) |
Jul 29, 2010 | 8.568 | 8.568 | 8.449 | 8.449 | 49,402 | -0.09(-1.01%) |
Jul 28, 2010 | 8.519 | 8.573 | 8.454 | 8.535 | 88,272 | +0.02(+0.19%) |
Jul 27, 2010 | 8.632 | 8.659 | 8.173 | 8.519 | 25,843 | -0.15(-1.75%) |
Jul 26, 2010 | 8.654 | 8.735 | 8.643 | 8.670 | 26,421 | +0.03(+0.38%) |
Jul 23, 2010 | 8.524 | 8.703 | 8.519 | 8.638 | 3,512 | +0.09(+1.01%) |
Jul 22, 2010 | 8.789 | 8.914 | 8.481 | 8.551 | 22,960 | -0.15(-1.74%) |
Jul 21, 2010 | 8.741 | 8.762 | 8.492 | 8.703 | 42,782 | +0.10(+1.13%) |
Jul 20, 2010 | 8.568 | 8.605 | 8.519 | 8.605 | 9,870 | +0.01(+0.06%) |
Jul 19, 2010 | 8.595 | 8.600 | 8.557 | 8.600 | 2,830 | +0.04(+0.51%) |
Jul 16, 2010 | 8.654 | 8.654 | 8.546 | 8.557 | 2,033 | -0.10(-1.19%) |
Jul 15, 2010 | 8.724 | 8.735 | 8.649 | 8.659 | 17,009 | -0.04(-0.44%) |
Jul 14, 2010 | 8.654 | 8.697 | 8.654 | 8.697 | 4,067 | +0.04(+0.50%) |
Jul 13, 2010 | 8.730 | 8.751 | 8.654 | 8.654 | 17,294 | -0.04(-0.50%) |
Jul 12, 2010 | 8.584 | 8.735 | 8.546 | 8.697 | 22,093 | +0.07(+0.76%) |
Jul 09, 2010 | 8.530 | 8.724 | 8.351 | 8.631 | 38,283 | +0.01(+0.11%) |
Jul 08, 2010 | 8.638 | 8.638 | 8.443 | 8.622 | 35,312 | +0.04(+0.50%) |
Jul 07, 2010 | 8.584 | 8.627 | 8.497 | 8.578 | 15,685 | +0.08(+0.95%) |
Jul 06, 2010 | 8.443 | 8.649 | 8.443 | 8.497 | 39,744 | +0.01(+0.06%) |
Jul 02, 2010 | 8.465 | 8.519 | 8.438 | 8.492 | 15,160 | +0.11(+1.29%) |
Jul 01, 2010 | 8.400 | 8.567 | 8.384 | 8.384 | 9,601 | -0.02(-0.26%) |
Jun 30, 2010 | 8.535 | 8.618 | 8.384 | 8.405 | 14,126 | -0.11(-1.33%) |
Jun 29, 2010 | 8.573 | 8.600 | 8.443 | 8.519 | 7,393 | +0.14(+1.61%) |
Jun 25, 2010 | 8.243 | 8.423 | 8.243 | 8.384 | 17,074 | +0.11(+1.31%) |
Jun 24, 2010 | 8.140 | 8.313 | 8.081 | 8.275 | 39,738 | +0.14(+1.66%) |
Jun 23, 2010 | 8.254 | 8.324 | 8.140 | 8.140 | 9,896 | -0.13(-1.57%) |
Jun 22, 2010 | 8.308 | 8.308 | 8.227 | 8.270 | 3,237 | -0.11(-1.29%) |
Jun 21, 2010 | 8.346 | 8.416 | 8.211 | 8.378 | 17,122 | +0.05(+0.58%) |
Jun 18, 2010 | 8.335 | 8.449 | 8.221 | 8.330 | 29,664 | -0.01(-0.13%) |
Jun 17, 2010 | 8.232 | 8.378 | 8.221 | 8.340 | 25,708 | +0.16(+1.92%) |
Jun 16, 2010 | 8.124 | 8.200 | 8.113 | 8.184 | 5,047 | -0.04(-0.46%) |
Jun 15, 2010 | 8.129 | 8.248 | 8.113 | 8.221 | 7,829 | +0.01(+0.07%) |
Jun 14, 2010 | 8.227 | 8.275 | 8.113 | 8.216 | 13,740 | +0.12(+1.47%) |
Jun 11, 2010 | 8.330 | 8.371 | 8.027 | 8.097 | 13,087 | +0.05(+0.67%) |
Jun 10, 2010 | 8.086 | 8.086 | 7.870 | 8.043 | 15,112 | -0.05(-0.67%) |
Jun 09, 2010 | 8.059 | 8.113 | 8.059 | 8.097 | 1,432 | -0.02(-0.20%) |
Jun 08, 2010 | 8.032 | 8.113 | 8.032 | 8.113 | 2,876 | +0.03(+0.33%) |
Jun 07, 2010 | 8.086 | 8.119 | 7.994 | 8.086 | 58,765 | -0.05(-0.60%) |
Jun 04, 2010 | 8.173 | 8.211 | 8.108 | 8.135 | 2,325 | +0.03(+0.33%) |
Jun 03, 2010 | 8.070 | 8.112 | 7.978 | 8.108 | 13,191 | +0.00(+0.00%) |
Jun 02, 2010 | 8.037 | 8.156 | 8.037 | 8.108 | 1,824 | +0.08(+1.01%) |
Jun 01, 2010 | 7.951 | 8.032 | 7.946 | 8.027 | 12,052 | +0.08(+0.95%) |
May 28, 2010 | 8.032 | 8.194 | 7.951 | 7.951 | 21,788 | -0.01(-0.07%) |
May 27, 2010 | 8.071 | 8.221 | 7.956 | 7.956 | 40,448 | -0.08(-1.01%) |
May 26, 2010 | 8.108 | 8.146 | 8.010 | 8.037 | 7,339 | -0.06(-0.73%) |
May 25, 2010 | 8.016 | 8.173 | 8.005 | 8.097 | 75,332 | +0.03(+0.34%) |
May 24, 2010 | 7.978 | 8.108 | 7.978 | 8.070 | 5,733 | +0.07(+0.88%) |
May 21, 2010 | 8.008 | 8.243 | 7.951 | 8.000 | 61,745 | -0.06(-0.74%) |
May 20, 2010 | 8.119 | 8.146 | 8.059 | 8.059 | 5,605 | -0.06(-0.73%) |
May 19, 2010 | 8.146 | 8.167 | 8.119 | 8.119 | 16,147 | -0.03(-0.33%) |
May 18, 2010 | 8.205 | 8.378 | 8.140 | 8.146 | 23,805 | -0.08(-0.92%) |
May 17, 2010 | 8.367 | 8.367 | 8.173 | 8.221 | 19,878 | -0.05(-0.65%) |
May 14, 2010 | 8.308 | 8.357 | 8.275 | 8.275 | 14,509 | -0.21(-2.49%) |
May 13, 2010 | 8.443 | 8.492 | 8.340 | 8.486 | 6,494 | -0.06(-0.76%) |
May 12, 2010 | 8.501 | 8.595 | 8.275 | 8.551 | 22,474 | +0.09(+1.02%) |
May 11, 2010 | 8.432 | 8.530 | 8.432 | 8.465 | 3,327 | +0.08(+0.97%) |
May 10, 2010 | 8.449 | 8.459 | 8.275 | 8.384 | 23,234 | +0.07(+0.85%) |
May 07, 2010 | 8.221 | 8.476 | 8.221 | 8.313 | 1,663 | +0.09(+1.12%) |
May 06, 2010 | 8.470 | 8.470 | 8.221 | 8.221 | 1,784 | -0.28(-3.31%) |
May 05, 2010 | 8.292 | 8.503 | 8.221 | 8.503 | 18,292 | +0.20(+2.41%) |
May 04, 2010 | 8.533 | 8.533 | 8.275 | 8.303 | 4,594 | -0.18(-2.10%) |
May 03, 2010 | 8.438 | 8.568 | 8.384 | 8.481 | 32,119 | +0.00(+0.00%) |
Apr 30, 2010 | 8.232 | 8.595 | 8.194 | 8.481 | 94,163 | +0.23(+2.82%) |
Apr 29, 2010 | 8.248 | 8.286 | 8.221 | 8.248 | 12,618 | +0.03(+0.33%) |
Apr 27, 2010 | 8.221 | 8.221 | 8.221 | 8.221 | 0 | -0.04(-0.46%) |
Apr 26, 2010 | 8.302 | 8.302 | 8.248 | 8.259 | 4,553 | +0.01(+0.13%) |
Apr 23, 2010 | 8.255 | 8.255 | 8.248 | 8.248 | 2,033 | -0.03(-0.33%) |
Apr 22, 2010 | 8.265 | 8.275 | 8.248 | 8.275 | 6,286 | -0.02(-0.25%) |
Apr 21, 2010 | 8.319 | 8.319 | 8.292 | 8.296 | 4,873 | -0.12(-1.42%) |
Apr 20, 2010 | 8.340 | 8.416 | 8.340 | 8.416 | 1,109 | +0.09(+1.04%) |
Apr 19, 2010 | 8.324 | 8.332 | 8.270 | 8.330 | 1,114 | +0.04(+0.52%) |
Apr 16, 2010 | 8.303 | 8.361 | 8.248 | 8.286 | 15,160 | -0.12(-1.48%) |
Apr 15, 2010 | 8.308 | 8.411 | 8.308 | 8.411 | 5,583 | +0.14(+1.70%) |
Apr 14, 2010 | 8.312 | 8.384 | 8.256 | 8.270 | 14,407 | -0.03(-0.39%) |
Apr 13, 2010 | 8.248 | 8.324 | 8.248 | 8.303 | 7,373 | +0.04(+0.52%) |
Apr 12, 2010 | 8.227 | 8.351 | 8.227 | 8.259 | 12,289 | -0.02(-0.26%) |
Apr 09, 2010 | 8.389 | 8.390 | 8.221 | 8.281 | 37,806 | -0.14(-1.61%) |
Apr 08, 2010 | 8.389 | 8.513 | 8.373 | 8.416 | 60,229 | -0.03(-0.32%) |
Apr 07, 2010 | 8.389 | 8.476 | 8.335 | 8.443 | 13,620 | +0.05(+0.64%) |
Apr 06, 2010 | 8.367 | 8.432 | 8.367 | 8.389 | 10,368 | +0.02(+0.19%) |
Apr 05, 2010 | 8.286 | 8.378 | 8.248 | 8.373 | 10,645 | +0.04(+0.45%) |
Apr 01, 2010 | 8.340 | 8.335 | 8.335 | 8.335 | 4,067 | -0.04(-0.52%) |
Mar 31, 2010 | 8.351 | 8.497 | 8.184 | 8.378 | 85,052 | +0.07(+0.85%) |
Mar 30, 2010 | 8.254 | 8.389 | 8.248 | 8.308 | 13,518 | +0.05(+0.66%) |
Mar 29, 2010 | 8.254 | 8.286 | 8.146 | 8.254 | 15,715 | +0.01(+0.07%) |
Mar 26, 2010 | 8.367 | 8.513 | 8.146 | 8.248 | 15,173 | +0.00(+0.00%) |
Mar 25, 2010 | 8.384 | 8.600 | 8.248 | 8.248 | 12,555 | -0.15(-1.74%) |
Mar 24, 2010 | 8.248 | 8.503 | 8.248 | 8.394 | 19,597 | +0.11(+1.37%) |
Mar 23, 2010 | 8.373 | 8.373 | 8.194 | 8.281 | 12,074 | -0.25(-2.98%) |
Mar 22, 2010 | 8.292 | 8.535 | 8.254 | 8.535 | 13,753 | +0.16(+1.87%) |
Mar 19, 2010 | 8.281 | 8.384 | 8.211 | 8.378 | 9,392 | +0.11(+1.31%) |
Mar 18, 2010 | 8.340 | 8.546 | 8.270 | 8.270 | 4,548 | -0.21(-2.49%) |
Mar 17, 2010 | 8.416 | 8.627 | 8.389 | 8.481 | 19,366 | -0.06(-0.70%) |
Mar 16, 2010 | 8.238 | 8.654 | 8.221 | 8.541 | 22,271 | +0.34(+4.09%) |
Mar 15, 2010 | 8.232 | 8.232 | 8.205 | 8.205 | 369 | -0.01(-0.13%) |
Mar 12, 2010 | 8.508 | 8.508 | 8.200 | 8.216 | 6,864 | -0.14(-1.68%) |
Mar 11, 2010 | 8.394 | 8.394 | 8.270 | 8.357 | 1,294 | -0.03(-0.32%) |
Mar 10, 2010 | 8.351 | 8.551 | 8.351 | 8.384 | 8,909 | +0.08(+0.91%) |
Mar 09, 2010 | 8.384 | 8.384 | 8.308 | 8.308 | 2,203 | -0.12(-1.48%) |
Mar 08, 2010 | 8.340 | 8.443 | 8.200 | 8.432 | 16,408 | -0.08(-0.91%) |
Mar 05, 2010 | 8.486 | 8.627 | 8.357 | 8.510 | 20,440 | +0.04(+0.53%) |
Mar 04, 2010 | 8.238 | 8.465 | 8.175 | 8.465 | 16,386 | +0.18(+2.22%) |
Mar 03, 2010 | 8.252 | 8.384 | 8.227 | 8.281 | 11,477 | +0.00(+0.00%) |
Mar 02, 2010 | 8.232 | 8.527 | 8.211 | 8.281 | 45,653 | +0.04(+0.46%) |
Mar 01, 2010 | 8.205 | 8.551 | 8.205 | 8.243 | 24,920 | -0.06(-0.78%) |
Feb 26, 2010 | 8.092 | 8.308 | 8.027 | 8.308 | 12,910 | +0.19(+2.40%) |
Feb 25, 2010 | 7.956 | 8.113 | 7.918 | 8.113 | 28,107 | +0.14(+1.76%) |
Feb 24, 2010 | 8.037 | 8.037 | 7.924 | 7.973 | 3,978 | -0.03(-0.41%) |
Feb 23, 2010 | 8.102 | 8.102 | 7.908 | 8.005 | 12,396 | -0.04(-0.47%) |
Feb 22, 2010 | 8.097 | 8.097 | 7.978 | 8.043 | 4,437 | -0.09(-1.13%) |
Feb 19, 2010 | 8.005 | 8.135 | 7.897 | 8.135 | 16,778 | +0.05(+0.66%) |
Feb 18, 2010 | 8.194 | 8.194 | 8.056 | 8.082 | 8,861 | -0.17(-2.02%) |
Feb 17, 2010 | 8.386 | 8.386 | 8.102 | 8.248 | 10,353 | +0.00(+0.00%) |
Feb 16, 2010 | 8.541 | 8.541 | 8.221 | 8.248 | 11,582 | -0.22(-2.56%) |
Feb 12, 2010 | 8.065 | 8.465 | 8.465 | 8.465 | 91,517 | +0.35(+4.33%) |
Feb 11, 2010 | 8.227 | 8.227 | 7.983 | 8.113 | 16,073 | -0.06(-0.70%) |
Feb 10, 2010 | 8.308 | 8.313 | 8.124 | 8.170 | 12,198 | -0.14(-1.72%) |
Feb 09, 2010 | 8.443 | 8.443 | 8.206 | 8.313 | 6,683 | -0.07(-0.84%) |
Feb 08, 2010 | 8.265 | 8.384 | 8.140 | 8.384 | 30,420 | +0.08(+0.98%) |
Feb 05, 2010 | 8.159 | 8.303 | 8.000 | 8.303 | 29,634 | +0.19(+2.40%) |
Feb 04, 2010 | 8.167 | 8.173 | 7.908 | 8.108 | 19,381 | -0.02(-0.20%) |
Feb 03, 2010 | 8.221 | 8.221 | 8.124 | 8.124 | 2,771 | -0.04(-0.46%) |
Feb 02, 2010 | 8.021 | 8.216 | 8.021 | 8.162 | 9,845 | +0.02(+0.27%) |
Feb 01, 2010 | 8.135 | 8.140 | 8.065 | 8.140 | 3,013 | +0.08(+1.01%) |
Jan 29, 2010 | 8.065 | 8.140 | 8.059 | 8.059 | 8,966 | +0.11(+1.36%) |
Jan 28, 2010 | 7.854 | 8.092 | 7.708 | 7.951 | 10,011 | -0.23(-2.84%) |
Jan 27, 2010 | 8.205 | 8.221 | 8.135 | 8.183 | 5,184 | +0.02(+0.20%) |
Jan 26, 2010 | 8.194 | 8.221 | 8.113 | 8.167 | 10,675 | -0.03(-0.33%) |
Jan 25, 2010 | 8.319 | 8.362 | 8.092 | 8.194 | 33,528 | +0.12(+1.47%) |
Jan 22, 2010 | 8.156 | 8.167 | 7.978 | 8.075 | 13,866 | -0.14(-1.65%) |
Jan 21, 2010 | 8.297 | 8.297 | 8.011 | 8.211 | 5,546 | +0.02(+0.20%) |
Jan 20, 2010 | 8.216 | 8.221 | 8.194 | 8.194 | 6,655 | +0.00(+0.00%) |
Jan 19, 2010 | 8.303 | 8.303 | 8.113 | 8.194 | 18,843 | -0.19(-2.29%) |
Jan 15, 2010 | 8.411 | 8.386 | 8.386 | 8.386 | 9,983 | +0.04(+0.49%) |
Jan 14, 2010 | 8.065 | 8.751 | 8.059 | 8.346 | 61,640 | +0.29(+3.56%) |
Jan 13, 2010 | 7.996 | 8.059 | 7.996 | 8.059 | 1,109 | +0.08(+1.02%) |
Jan 12, 2010 | 8.021 | 8.059 | 7.902 | 7.978 | 10,383 | -0.19(-2.38%) |
Jan 11, 2010 | 8.113 | 8.194 | 8.043 | 8.173 | 6,125 | +0.03(+0.40%) |
Jan 08, 2010 | 8.097 | 8.205 | 7.718 | 8.140 | 24,879 | +0.04(+0.47%) |
Jan 07, 2010 | 8.113 | 8.135 | 8.048 | 8.102 | 9,229 | -0.04(-0.47%) |
Jan 06, 2010 | 8.124 | 8.248 | 8.059 | 8.140 | 7,641 | -0.03(-0.33%) |
Jan 05, 2010 | 8.054 | 8.194 | 8.054 | 8.167 | 17,170 | +0.05(+0.67%) |