Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.64 | 10.66 | 10.56 | 10.61 | 572,669 | -0.03(-0.33%) |
Apr 28, 2011 | 10.45 | 10.67 | 10.37 | 10.64 | 895,308 | +0.28(+2.74%) |
Apr 27, 2011 | 10.29 | 10.37 | 10.27 | 10.36 | 564,642 | +0.06(+0.54%) |
Apr 26, 2011 | 10.17 | 10.34 | 10.14 | 10.30 | 708,591 | +0.16(+1.57%) |
Apr 25, 2011 | 10.17 | 10.21 | 10.12 | 10.14 | 577,681 | -0.07(-0.68%) |
Apr 21, 2011 | 10.27 | 10.29 | 10.12 | 10.21 | 732,288 | -0.01(-0.07%) |
Apr 20, 2011 | 10.23 | 10.30 | 10.19 | 10.22 | 943,071 | +0.12(+1.23%) |
Apr 19, 2011 | 10.11 | 10.12 | 10.02 | 10.10 | 701,460 | +0.03(+0.27%) |
Apr 18, 2011 | 10.14 | 10.19 | 10.01 | 10.07 | 1,060,692 | -0.18(-1.76%) |
Apr 15, 2011 | 10.10 | 10.25 | 10.07 | 10.25 | 632,170 | +0.12(+1.23%) |
Apr 14, 2011 | 10.03 | 10.13 | 10.01 | 10.12 | 730,191 | +0.04(+0.41%) |
Apr 13, 2011 | 10.06 | 10.14 | 10.03 | 10.08 | 547,834 | +0.06(+0.62%) |
Apr 12, 2011 | 10.21 | 10.28 | 10.01 | 10.02 | 724,282 | -0.22(-2.16%) |
Apr 11, 2011 | 10.40 | 10.42 | 10.15 | 10.24 | 872,545 | -0.17(-1.60%) |
Apr 08, 2011 | 10.37 | 10.48 | 10.32 | 10.41 | 857,552 | +0.11(+1.08%) |
Apr 07, 2011 | 10.35 | 10.43 | 10.28 | 10.30 | 1,227,342 | -0.04(-0.40%) |
Apr 06, 2011 | 10.25 | 10.43 | 10.25 | 10.34 | 978,371 | +0.14(+1.36%) |
Apr 05, 2011 | 10.12 | 10.23 | 10.07 | 10.20 | 604,220 | +0.05(+0.48%) |
Apr 04, 2011 | 10.25 | 10.25 | 10.12 | 10.15 | 1,141,378 | -0.10(-0.95%) |
Apr 01, 2011 | 10.25 | 10.35 | 10.15 | 10.25 | 1,868,387 | +0.01(+0.10%) |
Mar 31, 2011 | 10.33 | 10.37 | 10.24 | 10.24 | 914,474 | -0.09(-0.86%) |
Mar 30, 2011 | 10.33 | 10.33 | 10.33 | 10.33 | 1,635,859 | +0.12(+1.14%) |
Mar 29, 2011 | 10.02 | 10.21 | 9.990 | 10.21 | 849,676 | +0.17(+1.71%) |
Mar 28, 2011 | 10.21 | 10.24 | 10.04 | 10.04 | 704,369 | -0.15(-1.48%) |
Mar 25, 2011 | 10.07 | 10.25 | 10.04 | 10.19 | 791,272 | +0.17(+1.71%) |
Mar 24, 2011 | 9.990 | 10.09 | 9.949 | 10.02 | 910,308 | +0.08(+0.83%) |
Mar 23, 2011 | 9.956 | 9.997 | 9.873 | 9.935 | 1,093,633 | -0.01(-0.14%) |
Mar 22, 2011 | 10.02 | 10.04 | 9.949 | 9.949 | 582,582 | -0.07(-0.68%) |
Mar 21, 2011 | 10.02 | 10.05 | 9.997 | 10.02 | 809,614 | +0.16(+1.67%) |
Mar 18, 2011 | 9.777 | 9.901 | 9.722 | 9.853 | 1,418,724 | +0.16(+1.70%) |
Mar 17, 2011 | 9.798 | 9.818 | 9.661 | 9.688 | 753,005 | +0.01(+0.07%) |
Mar 16, 2011 | 9.764 | 9.846 | 9.599 | 9.681 | 997,839 | -0.11(-1.12%) |
Mar 15, 2011 | 9.770 | 9.976 | 9.750 | 9.791 | 827,245 | -0.19(-1.86%) |
Mar 14, 2011 | 9.997 | 10.05 | 9.873 | 9.976 | 634,165 | -0.09(-0.89%) |
Mar 11, 2011 | 9.942 | 10.13 | 9.887 | 10.07 | 1,160,665 | +0.14(+1.45%) |
Mar 10, 2011 | 10.06 | 10.07 | 9.901 | 9.921 | 1,052,036 | -0.23(-2.23%) |
Mar 09, 2011 | 10.09 | 10.28 | 10.02 | 10.15 | 1,258,026 | +0.08(+0.82%) |
Mar 08, 2011 | 10.03 | 10.13 | 9.997 | 10.07 | 1,279,405 | +0.08(+0.76%) |
Mar 07, 2011 | 10.13 | 10.19 | 9.921 | 9.990 | 1,112,752 | -0.06(-0.61%) |
Mar 04, 2011 | 10.14 | 10.20 | 10.02 | 10.05 | 1,615,082 | -0.03(-0.34%) |
Mar 03, 2011 | 10.09 | 10.15 | 10.04 | 10.09 | 2,022,055 | +0.12(+1.17%) |
Mar 02, 2011 | 10.08 | 10.21 | 9.894 | 9.969 | 2,067,322 | -0.01(-0.14%) |
Mar 01, 2011 | 9.249 | 10.11 | 9.194 | 9.983 | 6,491,580 | +0.85(+9.32%) |
Feb 28, 2011 | 9.235 | 9.297 | 9.098 | 9.132 | 916,284 | -0.04(-0.45%) |
Feb 25, 2011 | 8.926 | 9.174 | 8.892 | 9.174 | 1,242,094 | +0.27(+3.00%) |
Feb 24, 2011 | 8.954 | 9.016 | 8.892 | 8.906 | 1,061,606 | -0.06(-0.69%) |
Feb 23, 2011 | 9.112 | 9.112 | 8.940 | 8.968 | 695,203 | -0.12(-1.36%) |
Feb 22, 2011 | 9.167 | 9.249 | 9.071 | 9.091 | 668,420 | -0.17(-1.85%) |
Feb 18, 2011 | 9.208 | 9.270 | 9.167 | 9.263 | 560,594 | +0.05(+0.52%) |
Feb 17, 2011 | 9.146 | 9.263 | 9.146 | 9.215 | 547,822 | +0.08(+0.90%) |
Feb 16, 2011 | 9.208 | 9.249 | 9.125 | 9.132 | 536,984 | -0.06(-0.67%) |
Feb 15, 2011 | 9.071 | 9.256 | 9.067 | 9.194 | 718,119 | +0.12(+1.28%) |
Feb 14, 2011 | 9.125 | 9.125 | 9.043 | 9.077 | 570,593 | -0.08(-0.82%) |
Feb 11, 2011 | 9.153 | 9.208 | 9.119 | 9.153 | 598,408 | -0.02(-0.22%) |
Feb 10, 2011 | 9.098 | 9.228 | 9.098 | 9.174 | 412,683 | +0.01(+0.07%) |
Feb 09, 2011 | 9.256 | 9.290 | 9.139 | 9.167 | 582,085 | -0.14(-1.47%) |
Feb 08, 2011 | 9.393 | 9.434 | 9.222 | 9.304 | 687,158 | -0.11(-1.17%) |
Feb 07, 2011 | 9.324 | 9.448 | 9.314 | 9.414 | 777,934 | +0.08(+0.88%) |
Feb 04, 2011 | 9.475 | 9.475 | 9.270 | 9.331 | 1,916,064 | +0.17(+1.87%) |
Feb 03, 2011 | 9.050 | 9.228 | 9.002 | 9.160 | 961,640 | +0.09(+0.98%) |
Feb 02, 2011 | 9.112 | 9.174 | 9.043 | 9.071 | 468,761 | -0.04(-0.45%) |
Feb 01, 2011 | 8.995 | 9.125 | 8.947 | 9.112 | 533,663 | +0.17(+1.92%) |
Jan 31, 2011 | 9.016 | 9.016 | 8.899 | 8.940 | 493,024 | -0.02(-0.23%) |
Jan 28, 2011 | 9.167 | 9.180 | 8.961 | 8.961 | 687,314 | -0.23(-2.46%) |
Jan 27, 2011 | 9.201 | 9.228 | 9.153 | 9.187 | 454,711 | -0.01(-0.07%) |
Jan 26, 2011 | 9.201 | 9.276 | 9.125 | 9.194 | 645,319 | +0.04(+0.45%) |
Jan 25, 2011 | 9.160 | 9.194 | 9.057 | 9.153 | 523,041 | -0.05(-0.52%) |
Jan 24, 2011 | 9.091 | 9.242 | 9.016 | 9.201 | 858,888 | +0.16(+1.78%) |
Jan 21, 2011 | 9.176 | 9.176 | 8.985 | 9.040 | 727,498 | -0.05(-0.60%) |
Jan 20, 2011 | 9.135 | 9.250 | 9.074 | 9.094 | 948,572 | -0.07(-0.82%) |
Jan 19, 2011 | 9.244 | 9.332 | 9.135 | 9.169 | 770,058 | -0.11(-1.17%) |
Jan 18, 2011 | 9.257 | 9.278 | 9.169 | 9.278 | 887,411 | +0.03(+0.29%) |
Jan 14, 2011 | 9.203 | 9.250 | 9.142 | 9.250 | 655,526 | +0.05(+0.52%) |
Jan 13, 2011 | 9.162 | 9.203 | 9.121 | 9.203 | 410,951 | +0.02(+0.22%) |
Jan 12, 2011 | 9.210 | 9.210 | 9.074 | 9.182 | 532,177 | +0.05(+0.60%) |
Jan 11, 2011 | 9.114 | 9.203 | 9.060 | 9.128 | 778,560 | +0.05(+0.60%) |
Jan 10, 2011 | 8.972 | 9.135 | 8.863 | 9.074 | 830,956 | +0.10(+1.06%) |
Jan 07, 2011 | 9.006 | 9.053 | 8.856 | 8.979 | 606,364 | +0.01(+0.15%) |
Jan 06, 2011 | 9.019 | 9.019 | 8.897 | 8.965 | 458,750 | -0.03(-0.38%) |
Jan 05, 2011 | 9.060 | 9.067 | 8.931 | 8.999 | 577,091 | -0.10(-1.05%) |
Jan 04, 2011 | 9.060 | 9.108 | 8.972 | 9.094 | 863,377 | +0.10(+1.13%) |
Jan 03, 2011 | 8.931 | 9.019 | 8.843 | 8.992 | 1,021,243 | +0.14(+1.61%) |
Dec 31, 2010 | 8.985 | 9.013 | 8.843 | 8.849 | 580,665 | -0.13(-1.44%) |
Dec 30, 2010 | 9.006 | 9.080 | 8.924 | 8.979 | 461,277 | +0.00(+0.00%) |
Dec 29, 2010 | 8.999 | 9.053 | 8.917 | 8.979 | 358,871 | -0.02(-0.23%) |
Dec 28, 2010 | 9.026 | 9.060 | 8.938 | 8.999 | 464,096 | -0.05(-0.53%) |
Dec 27, 2010 | 9.033 | 9.118 | 8.972 | 9.046 | 643,724 | -0.01(-0.08%) |
Dec 23, 2010 | 8.883 | 9.121 | 8.836 | 9.053 | 1,436,676 | +0.16(+1.83%) |
Dec 22, 2010 | 8.897 | 8.985 | 8.843 | 8.890 | 701,845 | -0.02(-0.23%) |
Dec 21, 2010 | 8.829 | 8.924 | 8.747 | 8.911 | 859,452 | +0.11(+1.24%) |
Dec 20, 2010 | 8.788 | 8.822 | 8.741 | 8.802 | 553,773 | +0.05(+0.54%) |
Dec 17, 2010 | 8.645 | 8.761 | 8.550 | 8.754 | 1,394,219 | +0.10(+1.18%) |
Dec 16, 2010 | 8.462 | 8.666 | 8.435 | 8.652 | 634,137 | +0.18(+2.17%) |
Dec 15, 2010 | 8.544 | 8.598 | 8.469 | 8.469 | 685,911 | -0.07(-0.80%) |
Dec 14, 2010 | 8.612 | 8.625 | 8.516 | 8.537 | 703,228 | -0.03(-0.32%) |
Dec 13, 2010 | 8.496 | 8.645 | 8.489 | 8.564 | 844,189 | +0.10(+1.20%) |
Dec 10, 2010 | 8.353 | 8.482 | 8.333 | 8.462 | 526,345 | +0.12(+1.38%) |
Dec 09, 2010 | 8.380 | 8.387 | 8.244 | 8.346 | 589,618 | +0.03(+0.33%) |
Dec 08, 2010 | 8.299 | 8.367 | 8.258 | 8.319 | 1,039,055 | +0.04(+0.49%) |
Dec 07, 2010 | 8.244 | 8.353 | 8.204 | 8.278 | 1,200,156 | +0.09(+1.08%) |
Dec 06, 2010 | 8.217 | 8.250 | 8.109 | 8.190 | 773,846 | -0.07(-0.82%) |
Dec 03, 2010 | 8.156 | 8.285 | 8.095 | 8.258 | 684,307 | +0.04(+0.50%) |
Dec 02, 2010 | 8.244 | 8.272 | 8.136 | 8.217 | 854,786 | -0.05(-0.66%) |
Dec 01, 2010 | 8.285 | 8.346 | 8.204 | 8.272 | 1,009,720 | +0.13(+1.59%) |
Nov 30, 2010 | 8.115 | 8.183 | 8.075 | 8.143 | 1,304,310 | -0.06(-0.75%) |
Nov 29, 2010 | 8.183 | 8.210 | 8.020 | 8.204 | 833,529 | -0.04(-0.49%) |
Nov 26, 2010 | 8.244 | 8.360 | 8.224 | 8.244 | 361,939 | -0.08(-0.98%) |
Nov 24, 2010 | 8.238 | 8.326 | 8.326 | 8.326 | 978,892 | +0.11(+1.32%) |
Nov 23, 2010 | 8.292 | 8.292 | 8.122 | 8.217 | 1,478,380 | -0.16(-1.87%) |
Nov 22, 2010 | 8.353 | 8.394 | 8.299 | 8.374 | 701,561 | +0.01(+0.16%) |
Nov 19, 2010 | 8.380 | 8.380 | 8.299 | 8.360 | 814,494 | -0.01(-0.16%) |
Nov 18, 2010 | 8.469 | 8.516 | 8.319 | 8.374 | 1,502,718 | +0.01(+0.16%) |
Nov 17, 2010 | 8.448 | 8.530 | 8.326 | 8.360 | 1,301,521 | -0.05(-0.65%) |
Nov 16, 2010 | 8.605 | 8.652 | 8.360 | 8.414 | 977,352 | -0.30(-3.43%) |
Nov 15, 2010 | 8.625 | 8.795 | 8.612 | 8.713 | 621,105 | +0.09(+1.02%) |
Nov 12, 2010 | 8.707 | 8.795 | 8.618 | 8.625 | 1,323,332 | -0.17(-1.93%) |
Nov 11, 2010 | 8.747 | 8.836 | 8.727 | 8.795 | 1,723,856 | -0.05(-0.54%) |
Nov 10, 2010 | 8.856 | 8.883 | 8.754 | 8.843 | 1,673,172 | -0.01(-0.15%) |
Nov 09, 2010 | 8.890 | 9.094 | 8.809 | 8.856 | 1,872,336 | -0.01(-0.15%) |
Nov 08, 2010 | 8.788 | 8.979 | 8.788 | 8.870 | 1,294,988 | +0.05(+0.62%) |
Nov 05, 2010 | 8.754 | 8.822 | 8.693 | 8.815 | 1,231,249 | +0.07(+0.86%) |
Nov 04, 2010 | 8.618 | 8.747 | 8.598 | 8.741 | 1,226,332 | +0.19(+2.23%) |
Nov 03, 2010 | 8.571 | 8.615 | 8.448 | 8.550 | 1,098,811 | +0.00(+0.00%) |
Nov 02, 2010 | 8.326 | 8.659 | 8.292 | 8.550 | 1,886,263 | +0.30(+3.62%) |
Nov 01, 2010 | 8.095 | 8.401 | 8.088 | 8.251 | 1,582,734 | +0.24(+2.97%) |
Oct 29, 2010 | 8.061 | 8.224 | 7.918 | 8.013 | 1,347,363 | +0.10(+1.29%) |
Oct 28, 2010 | 7.905 | 7.986 | 7.830 | 7.911 | 1,937,571 | +0.13(+1.66%) |
Oct 27, 2010 | 7.945 | 7.945 | 7.776 | 7.782 | 1,663,363 | -0.24(-3.01%) |
Oct 25, 2010 | 8.010 | 8.064 | 7.990 | 8.024 | 613,460 | +0.07(+0.85%) |
Oct 22, 2010 | 8.071 | 8.084 | 7.936 | 7.956 | 538,907 | -0.09(-1.17%) |
Oct 21, 2010 | 8.212 | 8.293 | 8.030 | 8.050 | 1,184,427 | -0.10(-1.24%) |
Oct 20, 2010 | 8.145 | 8.293 | 8.104 | 8.151 | 1,274,699 | +0.06(+0.75%) |
Oct 19, 2010 | 7.970 | 8.225 | 7.970 | 8.091 | 1,069,218 | +0.03(+0.42%) |
Oct 18, 2010 | 8.044 | 8.087 | 7.983 | 8.057 | 734,221 | +0.06(+0.76%) |
Oct 15, 2010 | 7.956 | 8.098 | 7.923 | 7.997 | 1,662,064 | +0.11(+1.36%) |
Oct 14, 2010 | 7.849 | 7.929 | 7.822 | 7.889 | 482,975 | +0.05(+0.69%) |
Oct 13, 2010 | 7.781 | 7.862 | 7.734 | 7.835 | 1,000,834 | +0.08(+1.04%) |
Oct 12, 2010 | 7.734 | 7.775 | 7.687 | 7.755 | 618,989 | +0.01(+0.17%) |
Oct 11, 2010 | 7.728 | 7.802 | 7.701 | 7.741 | 866,057 | +0.01(+0.09%) |
Oct 08, 2010 | 7.734 | 7.768 | 7.687 | 7.734 | 1,360,378 | +0.00(+0.00%) |
Oct 07, 2010 | 7.728 | 7.755 | 7.667 | 7.734 | 2,551 | +0.06(+0.79%) |
Oct 06, 2010 | 7.687 | 7.741 | 7.647 | 7.674 | 687,792 | -0.05(-0.70%) |
Oct 05, 2010 | 7.768 | 7.768 | 7.660 | 7.728 | 1,361,343 | +0.05(+0.61%) |
Oct 04, 2010 | 7.694 | 7.788 | 7.654 | 7.681 | 929,570 | -0.05(-0.70%) |
Oct 01, 2010 | 7.734 | 7.761 | 7.647 | 7.734 | 890,918 | +0.07(+0.94%) |
Sep 30, 2010 | 7.663 | 7.788 | 7.627 | 7.663 | 1,134,459 | -0.02(-0.23%) |
Sep 29, 2010 | 7.681 | 7.721 | 7.593 | 7.681 | 593,577 | -0.05(-0.61%) |
Sep 28, 2010 | 7.472 | 7.728 | 7.432 | 7.728 | 1,202 | +0.05(+0.70%) |
Sep 27, 2010 | 7.654 | 7.714 | 7.580 | 7.674 | 455,018 | +0.02(+0.26%) |
Sep 24, 2010 | 7.580 | 7.660 | 7.539 | 7.654 | 974,075 | +0.18(+2.43%) |
Sep 23, 2010 | 7.445 | 7.553 | 7.425 | 7.472 | 4,986 | -0.02(-0.25%) |
Sep 22, 2010 | 7.486 | 7.586 | 7.445 | 7.491 | 929,554 | -0.00(-0.02%) |
Sep 21, 2010 | 7.560 | 7.600 | 7.492 | 7.492 | 1,052,214 | -0.09(-1.24%) |
Sep 20, 2010 | 7.472 | 7.613 | 7.445 | 7.586 | 1,059,496 | +0.07(+0.98%) |
Sep 17, 2010 | 7.512 | 7.566 | 7.405 | 7.512 | 1,169,858 | -0.13(-1.67%) |
Sep 15, 2010 | 7.721 | 7.734 | 7.586 | 7.640 | 591,945 | -0.09(-1.13%) |
Sep 14, 2010 | 7.788 | 7.795 | 7.714 | 7.728 | 631,781 | -0.07(-0.95%) |
Sep 13, 2010 | 7.734 | 7.808 | 7.701 | 7.802 | 1,076,258 | +0.13(+1.67%) |
Sep 10, 2010 | 7.667 | 7.687 | 7.566 | 7.674 | 803,417 | +0.05(+0.62%) |
Sep 09, 2010 | 7.701 | 7.728 | 7.580 | 7.627 | 487,532 | +0.00(+0.00%) |
Sep 08, 2010 | 7.741 | 7.775 | 7.620 | 7.627 | 522,276 | -0.11(-1.48%) |
Sep 07, 2010 | 7.829 | 7.862 | 7.734 | 7.741 | 4,059 | -0.13(-1.71%) |
Sep 03, 2010 | 8.003 | 8.057 | 7.829 | 7.876 | 1,324,123 | -0.05(-0.68%) |
Sep 02, 2010 | 7.936 | 7.953 | 7.802 | 7.929 | 2,019 | -0.01(-0.08%) |
Sep 01, 2010 | 7.808 | 7.950 | 7.721 | 7.936 | 1,002,989 | +0.25(+3.24%) |
Aug 31, 2010 | 7.681 | 7.755 | 7.519 | 7.687 | 7,136 | +0.05(+0.70%) |
Aug 30, 2010 | 7.781 | 7.835 | 7.627 | 7.634 | 730,779 | -0.16(-2.07%) |
Aug 27, 2010 | 7.795 | 7.835 | 7.546 | 7.795 | 817,682 | +0.22(+2.84%) |
Aug 26, 2010 | 7.701 | 7.835 | 7.580 | 7.580 | 2,842 | -0.11(-1.49%) |
Aug 25, 2010 | 7.580 | 7.724 | 7.539 | 7.694 | 2,816 | +0.05(+0.70%) |
Aug 24, 2010 | 7.613 | 7.734 | 7.539 | 7.640 | 11,438 | -0.03(-0.35%) |
Aug 23, 2010 | 7.761 | 7.835 | 7.660 | 7.667 | 885,901 | -0.07(-0.87%) |
Aug 20, 2010 | 7.600 | 7.755 | 7.600 | 7.734 | 991,724 | +0.07(+0.88%) |
Aug 19, 2010 | 7.802 | 7.835 | 7.600 | 7.667 | 9,832 | -0.18(-2.31%) |
Aug 18, 2010 | 7.855 | 7.943 | 7.761 | 7.849 | 44,353 | +0.00(+0.00%) |
Aug 17, 2010 | 7.835 | 7.923 | 7.781 | 7.849 | 6,787 | +0.11(+1.48%) |
Aug 16, 2010 | 7.674 | 7.795 | 7.586 | 7.734 | 878,703 | +0.03(+0.35%) |
Aug 13, 2010 | 7.707 | 7.741 | 7.620 | 7.707 | 931,337 | +0.05(+0.61%) |
Aug 12, 2010 | 7.586 | 7.714 | 7.546 | 7.660 | 1,082,053 | -0.06(-0.78%) |
Aug 11, 2010 | 7.768 | 7.788 | 7.660 | 7.721 | 1,477,935 | -0.17(-2.13%) |
Aug 10, 2010 | 7.923 | 7.983 | 7.785 | 7.889 | 1,231,617 | -0.06(-0.76%) |
Aug 09, 2010 | 7.943 | 8.003 | 7.882 | 7.950 | 1,253,808 | +0.08(+1.03%) |
Aug 06, 2010 | 7.869 | 8.124 | 7.734 | 7.869 | 1,544,899 | -0.31(-3.78%) |
Aug 05, 2010 | 7.983 | 8.232 | 7.983 | 8.178 | 2,415,125 | +0.11(+1.42%) |
Aug 04, 2010 | 7.903 | 8.071 | 7.896 | 8.064 | 584,660 | +0.17(+2.13%) |
Aug 03, 2010 | 8.010 | 8.064 | 7.896 | 7.896 | 674,924 | -0.15(-1.84%) |
Aug 02, 2010 | 8.098 | 8.158 | 8.003 | 8.044 | 626,749 | +0.09(+1.10%) |
Jul 30, 2010 | 7.956 | 8.037 | 7.896 | 7.956 | 786,572 | -0.05(-0.59%) |
Jul 29, 2010 | 8.178 | 8.185 | 7.882 | 8.003 | 948,599 | -0.06(-0.71%) |
Jul 28, 2010 | 8.061 | 8.333 | 8.014 | 8.061 | 4,613 | -0.46(-5.39%) |
Jul 27, 2010 | 8.440 | 8.586 | 8.440 | 8.520 | 978,457 | +0.11(+1.35%) |
Jul 26, 2010 | 8.380 | 8.447 | 8.340 | 8.407 | 982,259 | +0.02(+0.24%) |
Jul 23, 2010 | 8.101 | 8.400 | 8.047 | 8.387 | 1,211,487 | +0.27(+3.28%) |
Jul 22, 2010 | 7.907 | 8.180 | 7.907 | 8.120 | 1,152,442 | +0.32(+4.10%) |
Jul 21, 2010 | 7.967 | 7.967 | 7.781 | 7.801 | 819,062 | -0.10(-1.26%) |
Jul 20, 2010 | 7.688 | 7.901 | 7.635 | 7.901 | 591,586 | +0.13(+1.71%) |
Jul 19, 2010 | 7.655 | 7.808 | 7.601 | 7.768 | 757,758 | +0.12(+1.57%) |
Jul 16, 2010 | 7.648 | 7.854 | 7.575 | 7.648 | 1,290,946 | -0.20(-2.54%) |
Jul 15, 2010 | 7.947 | 7.994 | 7.708 | 7.848 | 1,384,005 | -0.11(-1.42%) |
Jul 14, 2010 | 8.034 | 8.074 | 7.914 | 7.961 | 606,793 | -0.13(-1.64%) |
Jul 13, 2010 | 8.094 | 8.121 | 7.994 | 8.094 | 11,279 | +0.15(+1.84%) |
Jul 12, 2010 | 7.888 | 8.027 | 7.868 | 7.947 | 792,802 | +0.03(+0.42%) |
Jul 09, 2010 | 7.914 | 7.941 | 7.615 | 7.914 | 945,332 | +0.27(+3.48%) |
Jul 08, 2010 | 7.648 | 7.691 | 7.555 | 7.648 | 3,428 | +0.11(+1.41%) |
Jul 07, 2010 | 7.328 | 7.555 | 7.288 | 7.541 | 936,492 | +0.26(+3.56%) |
Jul 06, 2010 | 7.282 | 7.508 | 7.222 | 7.282 | 8,321 | +0.00(+0.00%) |
Jul 02, 2010 | 7.282 | 7.415 | 7.235 | 7.282 | 622,097 | -0.07(-0.91%) |
Jul 01, 2010 | 7.468 | 7.468 | 7.195 | 7.348 | 1,156,673 | -0.09(-1.25%) |
Jun 30, 2010 | 7.442 | 7.601 | 7.415 | 7.442 | 9,492 | -0.10(-1.32%) |
Jun 29, 2010 | 7.635 | 7.661 | 7.501 | 7.541 | 1,278,092 | -0.15(-1.99%) |
Jun 25, 2010 | 7.694 | 7.774 | 7.568 | 7.694 | 1,183,899 | +0.07(+0.87%) |
Jun 24, 2010 | 7.628 | 7.734 | 7.608 | 7.628 | 973,944 | -0.06(-0.78%) |
Jun 23, 2010 | 7.748 | 7.781 | 7.658 | 7.688 | 1,095,375 | -0.09(-1.11%) |
Jun 22, 2010 | 7.774 | 8.074 | 7.768 | 7.774 | 3,335 | -0.25(-3.07%) |
Jun 21, 2010 | 8.187 | 8.220 | 7.974 | 8.021 | 793,590 | -0.09(-1.15%) |
Jun 18, 2010 | 8.114 | 8.114 | 7.967 | 8.114 | 1,140,196 | +0.10(+1.25%) |
Jun 17, 2010 | 8.014 | 8.034 | 7.868 | 8.014 | 647 | +0.02(+0.25%) |
Jun 16, 2010 | 7.967 | 8.034 | 7.868 | 7.994 | 1,510,982 | +0.00(+0.00%) |
Jun 15, 2010 | 7.994 | 7.994 | 7.821 | 7.994 | 5,797 | +0.16(+2.04%) |
Jun 14, 2010 | 7.848 | 7.901 | 7.754 | 7.834 | 1,308,102 | +0.02(+0.26%) |
Jun 11, 2010 | 7.648 | 7.814 | 7.641 | 7.814 | 908,001 | +0.05(+0.60%) |
Jun 10, 2010 | 7.768 | 7.801 | 7.568 | 7.768 | 5,387 | +0.05(+0.60%) |
Jun 09, 2010 | 8.061 | 8.087 | 7.655 | 7.721 | 5,122,216 | -0.26(-3.25%) |
Jun 08, 2010 | 8.054 | 8.054 | 7.947 | 7.981 | 2,200,888 | -0.04(-0.50%) |
Jun 07, 2010 | 8.054 | 8.107 | 7.987 | 8.021 | 1,581,980 | +0.01(+0.08%) |
Jun 04, 2010 | 8.014 | 8.114 | 8.007 | 8.014 | 1,850,713 | -0.19(-2.35%) |
Jun 03, 2010 | 8.207 | 8.247 | 8.120 | 8.207 | 853,859 | +0.05(+0.57%) |
Jun 02, 2010 | 8.160 | 8.160 | 7.987 | 8.160 | 881,204 | +0.15(+1.83%) |
Jun 01, 2010 | 8.014 | 8.254 | 8.014 | 8.014 | 4,702 | -0.20(-2.43%) |
May 28, 2010 | 8.214 | 8.320 | 8.140 | 8.214 | 801,367 | -0.11(-1.28%) |
May 27, 2010 | 8.214 | 8.327 | 8.134 | 8.320 | 591,675 | +0.27(+3.31%) |
May 26, 2010 | 8.054 | 8.127 | 7.967 | 8.054 | 4,717 | +0.03(+0.41%) |
May 25, 2010 | 7.901 | 8.054 | 7.814 | 8.021 | 1,234,102 | -0.05(-0.66%) |
May 24, 2010 | 8.140 | 8.207 | 8.034 | 8.074 | 802,768 | -0.10(-1.22%) |
May 21, 2010 | 7.921 | 8.180 | 7.914 | 8.174 | 1,532,779 | +0.13(+1.66%) |
May 20, 2010 | 8.021 | 8.187 | 7.987 | 8.041 | 1,405,188 | -0.32(-3.82%) |
May 19, 2010 | 8.407 | 8.467 | 8.134 | 8.360 | 1,120,331 | -0.10(-1.18%) |
May 18, 2010 | 8.753 | 8.753 | 8.433 | 8.460 | 712,250 | -0.24(-2.75%) |
May 17, 2010 | 8.766 | 8.846 | 8.493 | 8.700 | 646,802 | -0.01(-0.15%) |
May 14, 2010 | 8.713 | 8.833 | 8.660 | 8.713 | 1,093,038 | -0.10(-1.13%) |
May 13, 2010 | 8.826 | 8.919 | 8.773 | 8.813 | 818,924 | -0.01(-0.08%) |
May 12, 2010 | 8.793 | 8.846 | 8.640 | 8.819 | 867,894 | +0.07(+0.84%) |
May 11, 2010 | 8.726 | 8.886 | 8.693 | 8.746 | 861,276 | +0.21(+2.50%) |
May 10, 2010 | 8.340 | 8.566 | 8.333 | 8.533 | 911,187 | +0.45(+5.51%) |
May 07, 2010 | 8.274 | 8.460 | 7.861 | 8.087 | 1,418,360 | -0.27(-3.19%) |
May 06, 2010 | 8.666 | 8.706 | 7.788 | 8.353 | 1,964,624 | -0.56(-6.27%) |
May 05, 2010 | 8.853 | 8.913 | 8.653 | 8.913 | 905,282 | -0.03(-0.37%) |
May 04, 2010 | 9.146 | 9.165 | 8.873 | 8.946 | 882,372 | -0.33(-3.52%) |