Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.514 | 8.578 | 8.465 | 8.521 | 362,030 | +0.04(+0.50%) |
Feb 25, 2011 | 8.479 | 8.535 | 8.429 | 8.479 | 555,636 | +0.03(+0.33%) |
Feb 24, 2011 | 8.450 | 8.535 | 8.408 | 8.450 | 564,340 | +0.01(+0.17%) |
Feb 23, 2011 | 8.641 | 8.655 | 8.330 | 8.436 | 698,364 | -0.22(-2.53%) |
Feb 22, 2011 | 8.818 | 8.889 | 8.542 | 8.655 | 324,303 | -0.25(-2.78%) |
Feb 18, 2011 | 8.952 | 8.973 | 8.853 | 8.903 | 242,512 | -0.03(-0.32%) |
Feb 17, 2011 | 8.740 | 9.079 | 8.634 | 8.931 | 664,669 | +0.17(+1.94%) |
Feb 16, 2011 | 8.874 | 8.896 | 8.641 | 8.761 | 272,386 | -0.04(-0.48%) |
Feb 15, 2011 | 8.783 | 8.889 | 8.726 | 8.804 | 254,477 | -0.04(-0.40%) |
Feb 14, 2011 | 8.818 | 8.860 | 8.740 | 8.839 | 291,576 | +0.04(+0.48%) |
Feb 11, 2011 | 8.733 | 8.867 | 8.684 | 8.797 | 214,687 | +0.06(+0.73%) |
Feb 10, 2011 | 8.585 | 8.913 | 8.585 | 8.733 | 520,350 | +0.14(+1.64%) |
Feb 09, 2011 | 8.352 | 8.736 | 8.309 | 8.592 | 452,714 | +0.20(+2.36%) |
Feb 08, 2011 | 8.253 | 8.479 | 8.196 | 8.394 | 906,634 | +0.11(+1.28%) |
Feb 07, 2011 | 8.175 | 8.422 | 8.125 | 8.288 | 299,168 | +0.13(+1.65%) |
Feb 04, 2011 | 7.970 | 8.161 | 7.808 | 8.154 | 584,109 | +0.16(+1.94%) |
Feb 03, 2011 | 8.288 | 8.458 | 7.921 | 7.998 | 296,314 | -0.32(-3.82%) |
Feb 02, 2011 | 8.352 | 8.422 | 8.224 | 8.316 | 164,827 | -0.08(-0.93%) |
Feb 01, 2011 | 8.274 | 8.493 | 8.203 | 8.394 | 184,578 | +0.17(+2.06%) |
Jan 31, 2011 | 8.168 | 8.302 | 8.133 | 8.224 | 221,217 | +0.08(+0.95%) |
Jan 28, 2011 | 8.465 | 8.493 | 8.090 | 8.147 | 925,682 | -0.34(-4.00%) |
Jan 27, 2011 | 8.429 | 8.514 | 8.345 | 8.486 | 171,485 | +0.02(+0.25%) |
Jan 26, 2011 | 8.182 | 8.535 | 8.182 | 8.465 | 419,582 | +0.33(+3.99%) |
Jan 25, 2011 | 7.935 | 8.140 | 7.885 | 8.140 | 213,086 | +0.18(+2.22%) |
Jan 24, 2011 | 7.984 | 7.991 | 7.829 | 7.963 | 852,300 | +0.01(+0.18%) |
Jan 21, 2011 | 8.161 | 8.203 | 7.857 | 7.949 | 408,486 | -0.18(-2.17%) |
Jan 20, 2011 | 8.224 | 8.316 | 8.125 | 8.125 | 188,722 | -0.14(-1.71%) |
Jan 19, 2011 | 8.408 | 8.472 | 8.260 | 8.267 | 395,261 | -0.17(-2.01%) |
Jan 18, 2011 | 8.408 | 8.465 | 8.387 | 8.436 | 239,409 | +0.03(+0.34%) |
Jan 14, 2011 | 8.507 | 8.507 | 8.366 | 8.408 | 419,160 | -0.10(-1.16%) |
Jan 13, 2011 | 8.465 | 8.521 | 8.359 | 8.507 | 786,550 | +0.01(+0.17%) |
Jan 12, 2011 | 8.761 | 8.761 | 8.465 | 8.493 | 282,488 | -0.19(-2.20%) |
Jan 11, 2011 | 8.874 | 8.910 | 8.585 | 8.684 | 250,453 | -0.15(-1.68%) |
Jan 10, 2011 | 8.768 | 8.959 | 8.719 | 8.832 | 204,191 | +0.01(+0.16%) |
Jan 07, 2011 | 8.910 | 8.980 | 8.620 | 8.818 | 195,948 | -0.09(-1.03%) |
Jan 06, 2011 | 9.101 | 9.129 | 8.896 | 8.910 | 181,477 | -0.20(-2.25%) |
Jan 05, 2011 | 8.917 | 9.136 | 8.874 | 9.115 | 198,782 | +0.17(+1.90%) |
Jan 04, 2011 | 9.334 | 9.334 | 8.839 | 8.945 | 257,855 | -0.30(-3.21%) |
Jan 03, 2011 | 9.093 | 9.312 | 9.058 | 9.242 | 331,220 | +0.24(+2.67%) |
Dec 31, 2010 | 9.030 | 9.214 | 8.966 | 9.002 | 294,868 | -0.04(-0.47%) |
Dec 30, 2010 | 9.023 | 9.136 | 9.009 | 9.044 | 166,344 | +0.04(+0.39%) |
Dec 29, 2010 | 8.846 | 9.030 | 8.677 | 9.009 | 265,451 | +0.17(+1.92%) |
Dec 28, 2010 | 8.867 | 8.938 | 8.832 | 8.839 | 229,385 | -0.04(-0.40%) |
Dec 27, 2010 | 8.790 | 8.945 | 8.790 | 8.874 | 249,982 | +0.08(+0.88%) |
Dec 23, 2010 | 8.832 | 8.881 | 8.790 | 8.797 | 80,987 | -0.01(-0.16%) |
Dec 22, 2010 | 8.853 | 8.867 | 8.797 | 8.811 | 243,259 | +0.01(+0.08%) |
Dec 21, 2010 | 8.592 | 8.860 | 8.592 | 8.804 | 300,675 | +0.25(+2.89%) |
Dec 20, 2010 | 8.500 | 8.705 | 8.486 | 8.556 | 356,622 | +0.06(+0.66%) |
Dec 17, 2010 | 8.599 | 8.613 | 8.472 | 8.500 | 744,836 | -0.19(-2.20%) |
Dec 16, 2010 | 8.719 | 8.776 | 8.648 | 8.691 | 337,759 | -0.03(-0.32%) |
Dec 15, 2010 | 8.747 | 8.881 | 8.698 | 8.719 | 395,122 | -0.05(-0.56%) |
Dec 14, 2010 | 8.740 | 8.860 | 8.726 | 8.768 | 264,436 | +0.08(+0.98%) |
Dec 13, 2010 | 8.733 | 8.853 | 8.677 | 8.684 | 363,821 | +0.01(+0.08%) |
Dec 10, 2010 | 8.535 | 8.712 | 8.521 | 8.677 | 422,220 | +0.16(+1.82%) |
Dec 09, 2010 | 8.528 | 8.578 | 8.429 | 8.521 | 785,047 | +0.06(+0.67%) |
Dec 08, 2010 | 8.450 | 8.578 | 8.380 | 8.465 | 533,979 | +0.04(+0.42%) |
Dec 07, 2010 | 8.613 | 8.648 | 8.366 | 8.429 | 360,020 | -0.06(-0.67%) |
Dec 06, 2010 | 8.535 | 8.620 | 8.465 | 8.486 | 278,334 | -0.08(-0.91%) |
Dec 03, 2010 | 8.648 | 8.705 | 8.493 | 8.564 | 536,757 | -0.16(-1.86%) |
Dec 02, 2010 | 8.768 | 8.820 | 8.662 | 8.726 | 282,555 | -0.01(-0.16%) |
Dec 01, 2010 | 8.684 | 8.783 | 8.656 | 8.740 | 371,208 | +0.18(+2.06%) |
Nov 30, 2010 | 8.571 | 8.797 | 8.528 | 8.564 | 434,643 | -0.08(-0.98%) |
Nov 29, 2010 | 8.903 | 8.910 | 8.571 | 8.648 | 402,649 | -0.35(-3.85%) |
Nov 26, 2010 | 8.917 | 9.009 | 8.846 | 8.995 | 64,585 | +0.00(+0.00%) |
Nov 24, 2010 | 8.825 | 8.995 | 8.995 | 8.995 | 194,161 | +0.19(+2.17%) |
Nov 23, 2010 | 8.818 | 8.860 | 8.705 | 8.804 | 218,453 | -0.17(-1.89%) |
Nov 22, 2010 | 8.987 | 9.086 | 8.776 | 8.973 | 278,122 | -0.05(-0.55%) |
Nov 19, 2010 | 9.051 | 9.108 | 8.910 | 9.023 | 187,216 | -0.07(-0.78%) |
Nov 18, 2010 | 8.938 | 9.284 | 8.910 | 9.093 | 521,949 | +0.26(+2.96%) |
Nov 17, 2010 | 9.101 | 9.101 | 8.648 | 8.832 | 520,883 | -0.27(-2.95%) |
Nov 16, 2010 | 9.298 | 9.312 | 9.023 | 9.101 | 245,280 | -0.31(-3.30%) |
Nov 15, 2010 | 9.418 | 9.510 | 9.305 | 9.411 | 121,939 | +0.09(+0.99%) |
Nov 12, 2010 | 9.376 | 9.461 | 9.298 | 9.320 | 158,850 | -0.20(-2.08%) |
Nov 11, 2010 | 9.348 | 9.517 | 9.320 | 9.517 | 264,804 | +0.04(+0.45%) |
Nov 10, 2010 | 9.348 | 9.482 | 9.129 | 9.475 | 245,634 | +0.12(+1.28%) |
Nov 09, 2010 | 9.440 | 9.440 | 9.263 | 9.355 | 351,738 | -0.08(-0.90%) |
Nov 08, 2010 | 9.447 | 9.532 | 9.341 | 9.440 | 234,773 | -0.08(-0.82%) |
Nov 05, 2010 | 9.362 | 9.623 | 9.348 | 9.517 | 229,891 | +0.16(+1.66%) |
Nov 04, 2010 | 9.164 | 9.376 | 9.122 | 9.362 | 222,212 | +0.31(+3.43%) |
Nov 03, 2010 | 8.924 | 9.072 | 8.832 | 9.051 | 397,016 | +0.11(+1.26%) |
Nov 02, 2010 | 8.465 | 8.966 | 8.465 | 8.938 | 351,994 | +0.55(+6.57%) |
Nov 01, 2010 | 8.345 | 8.507 | 8.168 | 8.387 | 228,872 | +0.06(+0.68%) |
Oct 29, 2010 | 8.415 | 8.472 | 8.330 | 8.330 | 140,955 | -0.13(-1.50%) |
Oct 28, 2010 | 8.691 | 8.719 | 8.408 | 8.458 | 98,335 | -0.12(-1.40%) |
Oct 27, 2010 | 8.740 | 8.790 | 8.443 | 8.578 | 195,010 | -0.28(-3.19%) |
Oct 25, 2010 | 8.825 | 8.980 | 8.733 | 8.860 | 150,534 | +0.08(+0.97%) |
Oct 22, 2010 | 8.733 | 8.896 | 8.712 | 8.776 | 140,986 | +0.06(+0.65%) |
Oct 21, 2010 | 8.712 | 8.931 | 8.542 | 8.719 | 191,184 | +0.08(+0.98%) |
Oct 20, 2010 | 8.726 | 8.747 | 8.549 | 8.634 | 278,480 | -0.06(-0.73%) |
Oct 19, 2010 | 8.705 | 8.839 | 8.620 | 8.698 | 240,901 | -0.18(-2.07%) |
Oct 18, 2010 | 8.945 | 9.009 | 8.761 | 8.881 | 264,470 | -0.16(-1.72%) |
Oct 15, 2010 | 9.433 | 9.482 | 9.002 | 9.037 | 784,931 | -0.28(-3.03%) |
Oct 14, 2010 | 9.369 | 9.440 | 9.150 | 9.320 | 181,526 | -0.08(-0.83%) |
Oct 13, 2010 | 9.115 | 9.539 | 9.065 | 9.397 | 232,019 | +0.33(+3.66%) |
Oct 12, 2010 | 9.086 | 9.201 | 8.959 | 9.065 | 150,707 | -0.03(-0.31%) |
Oct 11, 2010 | 9.129 | 9.327 | 9.044 | 9.093 | 192,503 | +0.01(+0.08%) |
Oct 08, 2010 | 9.086 | 9.178 | 8.839 | 9.086 | 217,485 | +0.22(+2.47%) |
Oct 07, 2010 | 9.009 | 9.023 | 8.776 | 8.867 | 1,253 | -0.05(-0.55%) |
Oct 06, 2010 | 8.881 | 8.980 | 8.832 | 8.917 | 141,426 | -0.01(-0.16%) |
Oct 05, 2010 | 8.571 | 8.952 | 8.465 | 8.931 | 225,542 | +0.45(+5.25%) |
Oct 04, 2010 | 8.613 | 8.719 | 8.415 | 8.486 | 156,532 | -0.17(-1.96%) |
Oct 01, 2010 | 8.655 | 8.797 | 8.564 | 8.655 | 159,200 | +0.04(+0.46%) |
Sep 30, 2010 | 8.611 | 8.768 | 8.521 | 8.615 | 162,182 | -0.04(-0.46%) |
Sep 29, 2010 | 8.549 | 8.747 | 8.528 | 8.655 | 173,705 | +0.05(+0.57%) |
Sep 28, 2010 | 8.472 | 8.613 | 8.140 | 8.606 | 334,501 | +0.18(+2.18%) |
Sep 27, 2010 | 8.345 | 8.479 | 8.118 | 8.422 | 317,735 | +0.06(+0.68%) |
Sep 24, 2010 | 8.154 | 8.465 | 8.062 | 8.366 | 368,315 | +0.36(+4.50%) |
Sep 23, 2010 | 8.041 | 8.337 | 7.977 | 8.005 | 2,452 | -0.12(-1.44%) |
Sep 22, 2010 | 8.189 | 8.246 | 7.993 | 8.122 | 384,983 | -0.11(-1.33%) |
Sep 21, 2010 | 8.345 | 8.507 | 8.231 | 8.231 | 268,294 | -0.15(-1.77%) |
Sep 20, 2010 | 8.330 | 8.415 | 8.140 | 8.380 | 330,337 | +0.08(+0.94%) |
Sep 17, 2010 | 8.302 | 8.500 | 8.196 | 8.302 | 514,962 | -0.41(-4.70%) |
Sep 15, 2010 | 8.479 | 8.733 | 8.337 | 8.712 | 187,864 | +0.21(+2.49%) |
Sep 14, 2010 | 8.599 | 8.677 | 8.450 | 8.500 | 160,416 | -0.11(-1.31%) |
Sep 13, 2010 | 8.429 | 8.726 | 8.429 | 8.613 | 304,809 | +0.30(+3.66%) |
Sep 10, 2010 | 8.281 | 8.479 | 8.274 | 8.309 | 204,356 | +0.04(+0.51%) |
Sep 09, 2010 | 8.472 | 8.472 | 8.090 | 8.267 | 159,556 | -0.03(-0.34%) |
Sep 08, 2010 | 8.224 | 8.450 | 8.210 | 8.295 | 145,527 | +0.12(+1.47%) |
Sep 07, 2010 | 8.380 | 8.408 | 8.019 | 8.175 | 1,995 | -0.23(-2.77%) |
Sep 03, 2010 | 8.309 | 8.465 | 8.302 | 8.408 | 336,728 | +0.21(+2.59%) |
Sep 02, 2010 | 8.019 | 8.260 | 7.970 | 8.196 | 993 | +0.14(+1.75%) |
Sep 01, 2010 | 7.687 | 8.069 | 7.659 | 8.055 | 400,106 | +0.45(+5.95%) |
Aug 31, 2010 | 7.596 | 8.055 | 7.461 | 7.603 | 566 | -0.45(-5.61%) |
Aug 30, 2010 | 8.168 | 8.210 | 7.956 | 8.055 | 265,916 | -0.13(-1.64%) |
Aug 27, 2010 | 8.189 | 8.253 | 7.885 | 8.189 | 427,497 | +0.21(+2.66%) |
Aug 26, 2010 | 8.027 | 8.168 | 7.836 | 7.977 | 1,398 | -0.02(-0.27%) |
Aug 25, 2010 | 7.935 | 8.069 | 7.808 | 7.998 | 1,384 | -0.02(-0.26%) |
Aug 24, 2010 | 8.005 | 8.203 | 7.822 | 8.019 | 5,624 | -0.16(-1.90%) |
Aug 23, 2010 | 8.726 | 8.881 | 8.161 | 8.175 | 449,161 | -0.52(-5.93%) |
Aug 20, 2010 | 8.705 | 8.740 | 8.493 | 8.691 | 205,479 | -0.12(-1.36%) |
Aug 19, 2010 | 8.980 | 8.980 | 8.677 | 8.811 | 2,093 | -0.24(-2.65%) |
Aug 18, 2010 | 8.987 | 9.221 | 8.860 | 9.051 | 21,699 | +0.04(+0.47%) |
Aug 17, 2010 | 8.804 | 9.086 | 8.698 | 9.009 | 3,338 | +0.35(+4.00%) |
Aug 16, 2010 | 8.394 | 8.783 | 8.387 | 8.662 | 185,740 | +0.20(+2.42%) |
Aug 13, 2010 | 8.458 | 8.853 | 8.458 | 8.458 | 326,564 | -0.47(-5.23%) |
Aug 12, 2010 | 8.938 | 9.016 | 8.776 | 8.924 | 241,651 | -0.25(-2.77%) |
Aug 11, 2010 | 9.468 | 9.489 | 9.093 | 9.178 | 6,060 | -0.58(-5.94%) |
Aug 10, 2010 | 9.736 | 9.878 | 9.532 | 9.758 | 2,584 | -0.12(-1.22%) |
Aug 09, 2010 | 9.934 | 10.00 | 9.758 | 9.878 | 241,490 | +0.05(+0.50%) |
Aug 06, 2010 | 9.828 | 9.871 | 9.553 | 9.828 | 244,183 | -0.08(-0.86%) |
Aug 05, 2010 | 9.871 | 10.05 | 9.821 | 9.913 | 275,504 | -0.03(-0.28%) |
Aug 04, 2010 | 9.835 | 10.11 | 9.807 | 9.941 | 341,833 | +0.16(+1.59%) |
Aug 03, 2010 | 9.574 | 10.11 | 9.334 | 9.786 | 373,468 | +0.09(+0.95%) |
Aug 02, 2010 | 9.751 | 9.842 | 9.595 | 9.694 | 248,934 | +0.11(+1.18%) |
Jul 30, 2010 | 9.581 | 9.687 | 9.242 | 9.581 | 199,096 | +0.05(+0.52%) |
Jul 29, 2010 | 9.546 | 9.666 | 9.348 | 9.532 | 295,292 | +0.05(+0.52%) |
Jul 28, 2010 | 9.482 | 9.630 | 9.355 | 9.482 | 2,246 | -0.15(-1.54%) |
Jul 27, 2010 | 9.673 | 9.765 | 9.489 | 9.630 | 238,695 | +0.02(+0.22%) |
Jul 26, 2010 | 9.475 | 9.630 | 9.362 | 9.609 | 366,065 | +0.13(+1.42%) |
Jul 23, 2010 | 9.101 | 9.630 | 8.959 | 9.475 | 390,702 | +0.29(+3.15%) |
Jul 22, 2010 | 9.037 | 9.369 | 9.037 | 9.185 | 642,305 | +0.28(+3.17%) |
Jul 21, 2010 | 8.973 | 9.079 | 8.818 | 8.903 | 305,817 | +0.04(+0.40%) |
Jul 20, 2010 | 8.281 | 8.881 | 8.260 | 8.867 | 579,662 | +0.48(+5.73%) |
Jul 19, 2010 | 8.309 | 8.394 | 8.189 | 8.387 | 356,642 | +0.14(+1.71%) |
Jul 16, 2010 | 8.246 | 8.514 | 8.154 | 8.246 | 539,528 | -0.25(-2.91%) |
Jul 15, 2010 | 8.387 | 8.523 | 8.196 | 8.493 | 264,145 | +0.10(+1.18%) |
Jul 14, 2010 | 8.380 | 8.500 | 8.274 | 8.394 | 177,957 | -0.06(-0.67%) |
Jul 13, 2010 | 8.450 | 8.458 | 7.921 | 8.450 | 5,489 | +0.59(+7.55%) |
Jul 12, 2010 | 7.963 | 7.963 | 7.709 | 7.857 | 127,139 | -0.13(-1.68%) |
Jul 09, 2010 | 7.991 | 7.998 | 7.751 | 7.991 | 102,508 | +0.10(+1.25%) |
Jul 08, 2010 | 7.892 | 7.921 | 7.726 | 7.892 | 1,668 | +0.13(+1.73%) |
Jul 07, 2010 | 7.327 | 7.793 | 7.327 | 7.758 | 214,929 | +0.45(+6.09%) |
Jul 06, 2010 | 7.313 | 7.899 | 7.292 | 7.313 | 3,085 | -0.35(-4.61%) |
Jul 02, 2010 | 7.666 | 7.885 | 7.574 | 7.666 | 144,232 | -0.06(-0.82%) |
Jul 01, 2010 | 7.779 | 7.836 | 7.610 | 7.730 | 377,772 | -0.08(-1.08%) |
Jun 30, 2010 | 7.815 | 8.118 | 7.765 | 7.815 | 4,404 | -0.13(-1.69%) |
Jun 29, 2010 | 8.097 | 8.125 | 7.850 | 7.949 | 348,781 | -0.42(-4.98%) |
Jun 25, 2010 | 8.366 | 8.450 | 8.012 | 8.366 | 627,508 | +0.22(+2.69%) |
Jun 24, 2010 | 8.147 | 8.359 | 8.133 | 8.147 | 227,542 | -0.22(-2.62%) |
Jun 23, 2010 | 8.394 | 8.486 | 8.224 | 8.366 | 181,874 | -0.01(-0.17%) |
Jun 22, 2010 | 8.380 | 8.811 | 8.352 | 8.380 | 1,576 | -0.24(-2.79%) |
Jun 21, 2010 | 8.662 | 8.896 | 8.486 | 8.620 | 243,151 | +0.13(+1.50%) |
Jun 18, 2010 | 8.493 | 8.556 | 8.295 | 8.493 | 600,054 | +0.05(+0.59%) |
Jun 17, 2010 | 8.443 | 8.691 | 8.337 | 8.443 | 305 | -0.13(-1.57%) |
Jun 16, 2010 | 8.556 | 8.684 | 8.429 | 8.578 | 150,966 | -0.05(-0.57%) |
Jun 15, 2010 | 8.627 | 8.662 | 8.267 | 8.627 | 2,740 | +0.33(+4.00%) |
Jun 14, 2010 | 8.599 | 8.776 | 8.246 | 8.295 | 221,634 | -0.18(-2.09%) |
Jun 11, 2010 | 8.302 | 8.585 | 8.239 | 8.472 | 182,627 | +0.07(+0.84%) |
Jun 10, 2010 | 8.401 | 8.422 | 8.125 | 8.401 | 2,546 | +0.30(+3.75%) |
Jun 09, 2010 | 7.482 | 8.224 | 7.482 | 8.097 | 600,372 | +0.71(+9.67%) |
Jun 08, 2010 | 7.574 | 7.617 | 7.249 | 7.384 | 236,427 | -0.17(-2.25%) |
Jun 07, 2010 | 7.793 | 7.800 | 7.525 | 7.553 | 254,319 | -0.17(-2.20%) |
Jun 04, 2010 | 7.723 | 8.253 | 7.666 | 7.723 | 514,064 | -0.73(-8.61%) |
Jun 03, 2010 | 8.450 | 8.507 | 8.267 | 8.450 | 145,071 | +0.04(+0.50%) |
Jun 02, 2010 | 8.408 | 8.429 | 8.019 | 8.408 | 239,108 | +0.21(+2.59%) |
Jun 01, 2010 | 8.196 | 8.677 | 8.196 | 8.196 | 2,222 | -0.38(-4.45%) |
May 28, 2010 | 8.578 | 8.821 | 8.479 | 8.578 | 201,046 | -0.24(-2.72%) |
May 27, 2010 | 8.698 | 8.853 | 8.613 | 8.818 | 222,915 | +0.35(+4.09%) |
May 26, 2010 | 8.472 | 8.585 | 8.373 | 8.472 | 2,229 | +0.13(+1.61%) |
May 25, 2010 | 8.118 | 8.366 | 7.963 | 8.337 | 291,484 | -0.03(-0.34%) |
May 24, 2010 | 8.359 | 8.542 | 8.309 | 8.366 | 247,752 | -0.10(-1.17%) |
May 21, 2010 | 8.196 | 8.556 | 8.125 | 8.465 | 476,896 | +0.11(+1.35%) |
May 20, 2010 | 8.549 | 8.589 | 8.330 | 8.352 | 1,054,622 | -1.02(-10.93%) |
May 19, 2010 | 9.701 | 9.743 | 9.312 | 9.376 | 259,876 | -0.39(-3.98%) |
May 18, 2010 | 10.48 | 10.49 | 9.751 | 9.765 | 322,360 | -0.59(-5.67%) |
May 17, 2010 | 10.51 | 10.69 | 9.934 | 10.35 | 451,205 | -0.08(-0.75%) |
May 14, 2010 | 10.43 | 10.44 | 10.11 | 10.43 | 460,884 | +0.18(+1.72%) |
May 13, 2010 | 10.29 | 10.44 | 10.19 | 10.25 | 299,071 | -0.11(-1.02%) |
May 12, 2010 | 9.765 | 10.40 | 9.666 | 10.36 | 326,262 | +0.59(+6.08%) |
May 11, 2010 | 9.892 | 9.934 | 9.701 | 9.765 | 192,645 | +0.01(+0.07%) |
May 10, 2010 | 9.496 | 9.758 | 9.475 | 9.758 | 374,667 | +0.54(+5.90%) |
May 07, 2010 | 9.433 | 9.680 | 9.143 | 9.214 | 512,864 | -0.08(-0.91%) |
May 06, 2010 | 9.821 | 9.906 | 8.677 | 9.298 | 435,301 | -0.68(-6.80%) |
May 05, 2010 | 9.991 | 10.13 | 9.793 | 9.977 | 363,664 | +0.08(+0.79%) |
May 04, 2010 | 10.07 | 10.10 | 9.666 | 9.899 | 454,564 | -0.29(-2.84%) |
May 03, 2010 | 10.00 | 10.21 | 9.941 | 10.19 | 213,669 | +0.23(+2.27%) |
Apr 30, 2010 | 10.26 | 10.66 | 9.963 | 9.963 | 755,403 | -0.33(-3.16%) |
Apr 29, 2010 | 9.963 | 10.45 | 9.793 | 10.29 | 434,929 | +0.42(+4.30%) |
Apr 28, 2010 | 9.659 | 9.955 | 9.532 | 9.864 | 246,275 | +0.28(+2.95%) |
Apr 27, 2010 | 9.581 | 9.701 | 9.507 | 9.581 | 305,177 | -0.04(-0.37%) |
Apr 26, 2010 | 9.645 | 9.701 | 9.532 | 9.616 | 349,162 | -0.02(-0.22%) |
Apr 23, 2010 | 9.602 | 9.659 | 9.510 | 9.638 | 217,321 | +0.05(+0.52%) |
Apr 22, 2010 | 9.433 | 9.602 | 9.341 | 9.588 | 230,371 | +0.01(+0.15%) |
Apr 21, 2010 | 9.567 | 9.599 | 9.447 | 9.574 | 266,815 | -0.01(-0.07%) |
Apr 20, 2010 | 9.659 | 9.743 | 9.524 | 9.581 | 298,843 | -0.06(-0.59%) |
Apr 19, 2010 | 9.539 | 9.687 | 9.482 | 9.638 | 239,808 | +0.02(+0.22%) |
Apr 16, 2010 | 9.680 | 9.729 | 9.560 | 9.616 | 319,398 | -0.06(-0.66%) |
Apr 15, 2010 | 9.602 | 9.694 | 9.510 | 9.680 | 160,598 | +0.03(+0.29%) |
Apr 14, 2010 | 9.468 | 9.673 | 9.461 | 9.652 | 184,454 | +0.26(+2.78%) |
Apr 13, 2010 | 9.284 | 9.461 | 9.256 | 9.390 | 227,321 | +0.06(+0.68%) |
Apr 12, 2010 | 9.242 | 9.334 | 9.150 | 9.327 | 191,858 | +0.08(+0.84%) |
Apr 09, 2010 | 9.320 | 9.320 | 9.157 | 9.249 | 171,108 | -0.06(-0.61%) |
Apr 08, 2010 | 9.221 | 9.355 | 9.157 | 9.305 | 120,617 | +0.06(+0.61%) |
Apr 07, 2010 | 9.355 | 9.362 | 9.228 | 9.249 | 174,859 | -0.08(-0.83%) |
Apr 06, 2010 | 9.256 | 9.355 | 9.143 | 9.327 | 126,553 | +0.18(+1.93%) |
Apr 05, 2010 | 8.924 | 9.270 | 8.917 | 9.150 | 237,777 | +0.25(+2.78%) |
Apr 01, 2010 | 8.917 | 8.903 | 8.903 | 8.903 | 254,896 | +0.10(+1.12%) |
Mar 31, 2010 | 8.846 | 9.030 | 8.804 | 8.804 | 309,598 | -0.10(-1.11%) |
Mar 30, 2010 | 9.171 | 9.214 | 8.889 | 8.903 | 491,987 | -0.28(-3.00%) |
Mar 29, 2010 | 9.192 | 9.291 | 9.151 | 9.178 | 305,314 | -0.02(-0.23%) |
Mar 26, 2010 | 9.440 | 9.440 | 9.164 | 9.199 | 237,612 | -0.18(-1.88%) |
Mar 25, 2010 | 9.503 | 9.694 | 9.319 | 9.376 | 282,318 | -0.09(-0.97%) |
Mar 24, 2010 | 9.609 | 9.609 | 9.426 | 9.468 | 155,939 | -0.18(-1.90%) |
Mar 23, 2010 | 9.652 | 9.722 | 9.461 | 9.652 | 230,923 | +0.00(+0.00%) |
Mar 22, 2010 | 9.376 | 9.652 | 9.320 | 9.652 | 217,408 | +0.18(+1.94%) |
Mar 19, 2010 | 9.899 | 9.984 | 9.376 | 9.468 | 640,972 | -0.37(-3.80%) |
Mar 18, 2010 | 9.503 | 9.871 | 9.503 | 9.842 | 427,091 | +0.41(+4.34%) |
Mar 17, 2010 | 9.447 | 9.560 | 9.327 | 9.433 | 457,674 | +0.04(+0.38%) |
Mar 16, 2010 | 9.475 | 9.496 | 9.284 | 9.397 | 238,133 | -0.01(-0.08%) |
Mar 15, 2010 | 9.305 | 9.426 | 9.305 | 9.404 | 233,748 | +0.05(+0.53%) |
Mar 12, 2010 | 9.546 | 9.602 | 9.284 | 9.355 | 317,685 | -0.16(-1.71%) |
Mar 11, 2010 | 9.496 | 9.630 | 9.150 | 9.517 | 246,384 | -0.01(-0.15%) |
Mar 10, 2010 | 9.510 | 9.609 | 9.404 | 9.532 | 411,015 | +0.04(+0.37%) |
Mar 09, 2010 | 9.291 | 9.546 | 9.221 | 9.496 | 415,680 | +0.20(+2.13%) |
Mar 08, 2010 | 9.320 | 9.404 | 9.228 | 9.298 | 269,874 | +0.06(+0.61%) |
Mar 05, 2010 | 9.108 | 9.242 | 9.016 | 9.242 | 297,011 | +0.15(+1.63%) |
Mar 04, 2010 | 9.185 | 9.312 | 9.072 | 9.093 | 336,871 | -0.10(-1.08%) |
Mar 03, 2010 | 9.207 | 9.355 | 9.157 | 9.192 | 230,881 | -0.01(-0.15%) |
Mar 02, 2010 | 8.973 | 9.207 | 8.973 | 9.207 | 580,250 | +0.25(+2.84%) |