Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.155 | 9.230 | 9.125 | 9.185 | 292,960 | +0.05(+0.58%) |
Apr 28, 2011 | 9.072 | 9.140 | 9.072 | 9.132 | 23,986 | +0.03(+0.33%) |
Apr 27, 2011 | 9.056 | 9.140 | 8.973 | 9.102 | 29,131 | -0.01(-0.08%) |
Apr 26, 2011 | 9.019 | 9.109 | 8.988 | 9.109 | 53,896 | +0.12(+1.33%) |
Apr 25, 2011 | 8.996 | 9.011 | 8.943 | 8.990 | 22,007 | +0.06(+0.70%) |
Apr 21, 2011 | 8.913 | 8.928 | 8.875 | 8.928 | 59,196 | +0.08(+0.85%) |
Apr 20, 2011 | 8.822 | 8.890 | 8.822 | 8.852 | 65,628 | +0.12(+1.39%) |
Apr 19, 2011 | 8.648 | 8.740 | 8.648 | 8.731 | 46,114 | +0.08(+0.96%) |
Apr 18, 2011 | 8.693 | 8.693 | 8.534 | 8.648 | 65,546 | -0.26(-2.89%) |
Apr 15, 2011 | 8.845 | 8.935 | 8.814 | 8.905 | 132,343 | -0.08(-0.93%) |
Apr 14, 2011 | 8.935 | 9.011 | 8.814 | 8.988 | 552,296 | +0.01(+0.13%) |
Apr 13, 2011 | 9.056 | 9.056 | 8.977 | 8.977 | 23,667 | +0.03(+0.29%) |
Apr 12, 2011 | 9.026 | 9.026 | 8.913 | 8.950 | 299,880 | -0.05(-0.50%) |
Apr 11, 2011 | 8.973 | 9.056 | 8.973 | 8.996 | 134,279 | +0.08(+0.85%) |
Apr 08, 2011 | 8.905 | 9.003 | 8.898 | 8.920 | 68,162 | +0.08(+0.94%) |
Apr 07, 2011 | 8.898 | 8.898 | 8.799 | 8.837 | 79,564 | -0.14(-1.52%) |
Apr 06, 2011 | 8.928 | 9.002 | 8.913 | 8.973 | 101,818 | +0.02(+0.25%) |
Apr 05, 2011 | 9.011 | 9.041 | 8.920 | 8.950 | 327,015 | -0.20(-2.17%) |
Apr 04, 2011 | 9.291 | 9.291 | 9.109 | 9.149 | 107,255 | +0.09(+1.02%) |
Apr 01, 2011 | 8.981 | 9.064 | 8.928 | 9.056 | 45,066 | +0.08(+0.93%) |
Mar 31, 2011 | 8.966 | 9.003 | 8.852 | 8.973 | 113,847 | -0.04(-0.41%) |
Mar 30, 2011 | 8.958 | 9.064 | 8.898 | 9.010 | 546,105 | +0.05(+0.58%) |
Mar 29, 2011 | 8.898 | 8.958 | 8.852 | 8.958 | 119,415 | +0.08(+0.85%) |
Mar 28, 2011 | 8.867 | 8.966 | 8.867 | 8.882 | 408,669 | +0.17(+1.91%) |
Mar 25, 2011 | 8.716 | 8.761 | 8.686 | 8.716 | 60,853 | -0.04(-0.43%) |
Mar 24, 2011 | 8.663 | 8.756 | 8.648 | 8.754 | 44,580 | +0.11(+1.31%) |
Mar 23, 2011 | 8.550 | 8.663 | 8.497 | 8.640 | 282,641 | +0.08(+0.89%) |
Mar 22, 2011 | 8.610 | 8.610 | 8.518 | 8.564 | 110,644 | -0.02(-0.19%) |
Mar 21, 2011 | 8.572 | 8.618 | 8.557 | 8.580 | 82,788 | +0.07(+0.80%) |
Mar 18, 2011 | 8.534 | 8.534 | 8.443 | 8.512 | 162,873 | +0.19(+2.27%) |
Mar 17, 2011 | 8.323 | 8.391 | 8.270 | 8.323 | 112,058 | +0.23(+2.90%) |
Mar 16, 2011 | 8.323 | 8.337 | 7.990 | 8.088 | 128,857 | -0.23(-2.73%) |
Mar 15, 2011 | 8.236 | 8.323 | 8.141 | 8.315 | 171,792 | +0.17(+2.14%) |
Mar 14, 2011 | 8.035 | 8.156 | 8.035 | 8.141 | 105,731 | +0.24(+3.03%) |
Mar 11, 2011 | 7.785 | 7.906 | 7.785 | 7.902 | 14,271 | +0.06(+0.71%) |
Mar 10, 2011 | 7.884 | 7.921 | 7.846 | 7.846 | 57,325 | -0.19(-2.35%) |
Mar 09, 2011 | 7.997 | 8.080 | 7.997 | 8.035 | 67,712 | +0.10(+1.24%) |
Mar 08, 2011 | 7.823 | 7.967 | 7.779 | 7.937 | 59,822 | +0.11(+1.45%) |
Mar 07, 2011 | 7.906 | 7.919 | 7.793 | 7.823 | 29,118 | -0.04(-0.48%) |
Mar 04, 2011 | 7.937 | 7.937 | 7.814 | 7.861 | 16,842 | -0.02(-0.19%) |
Mar 03, 2011 | 7.876 | 7.914 | 7.846 | 7.876 | 14,610 | +0.05(+0.58%) |
Mar 02, 2011 | 7.838 | 7.846 | 7.787 | 7.831 | 23,829 | +0.01(+0.10%) |
Mar 01, 2011 | 7.944 | 7.944 | 7.804 | 7.823 | 37,797 | -0.14(-1.71%) |
Feb 28, 2011 | 7.990 | 7.997 | 7.929 | 7.959 | 29,848 | +0.08(+1.06%) |
Feb 25, 2011 | 7.831 | 7.891 | 7.831 | 7.876 | 23,271 | +0.08(+1.07%) |
Feb 24, 2011 | 7.785 | 7.810 | 7.748 | 7.793 | 39,211 | +0.06(+0.78%) |
Feb 23, 2011 | 7.793 | 7.817 | 7.687 | 7.732 | 43,522 | -0.03(-0.39%) |
Feb 22, 2011 | 7.831 | 7.884 | 7.763 | 7.763 | 35,920 | -0.21(-2.66%) |
Feb 18, 2011 | 7.952 | 8.012 | 7.944 | 7.974 | 33,455 | +0.03(+0.38%) |
Feb 17, 2011 | 7.891 | 7.974 | 7.891 | 7.944 | 26,824 | +0.00(+0.00%) |
Feb 16, 2011 | 7.865 | 7.944 | 7.865 | 7.944 | 27,650 | +0.08(+0.96%) |
Feb 15, 2011 | 7.899 | 7.919 | 7.853 | 7.869 | 25,408 | -0.09(-1.14%) |
Feb 14, 2011 | 7.959 | 7.990 | 7.927 | 7.959 | 35,079 | -0.02(-0.28%) |
Feb 11, 2011 | 7.929 | 8.012 | 7.838 | 7.982 | 25,318 | -0.03(-0.38%) |
Feb 10, 2011 | 7.922 | 8.012 | 7.838 | 8.012 | 21,843 | -0.08(-1.03%) |
Feb 09, 2011 | 8.027 | 8.111 | 8.027 | 8.096 | 24,767 | +0.06(+0.75%) |
Feb 08, 2011 | 7.997 | 8.058 | 7.914 | 8.035 | 35,684 | +0.03(+0.38%) |
Feb 07, 2011 | 7.997 | 8.050 | 7.967 | 8.005 | 23,205 | +0.05(+0.67%) |
Feb 04, 2011 | 7.959 | 7.967 | 7.899 | 7.952 | 29,724 | -0.02(-0.20%) |
Feb 03, 2011 | 7.967 | 7.982 | 7.891 | 7.968 | 27,334 | -0.11(-1.30%) |
Feb 02, 2011 | 8.065 | 8.088 | 8.052 | 8.073 | 19,137 | +0.00(+0.00%) |
Feb 01, 2011 | 7.967 | 8.111 | 7.967 | 8.073 | 56,963 | +0.14(+1.81%) |
Jan 31, 2011 | 7.899 | 7.982 | 7.899 | 7.929 | 33,019 | +0.07(+0.87%) |
Jan 28, 2011 | 7.944 | 7.980 | 7.800 | 7.861 | 147,044 | -0.12(-1.52%) |
Jan 27, 2011 | 8.005 | 8.027 | 7.952 | 7.982 | 101,342 | +0.00(+0.00%) |
Jan 26, 2011 | 7.997 | 8.005 | 7.944 | 7.982 | 47,839 | -0.03(-0.34%) |
Jan 25, 2011 | 7.990 | 8.009 | 7.935 | 8.009 | 52,094 | -0.04(-0.51%) |
Jan 24, 2011 | 8.005 | 8.073 | 8.005 | 8.050 | 17,673 | +0.09(+1.14%) |
Jan 21, 2011 | 8.012 | 8.012 | 7.937 | 7.959 | 45,822 | +0.06(+0.77%) |
Jan 20, 2011 | 7.876 | 7.933 | 7.838 | 7.899 | 56,425 | +0.01(+0.10%) |
Jan 19, 2011 | 7.959 | 7.982 | 7.876 | 7.891 | 77,547 | -0.08(-1.04%) |
Jan 18, 2011 | 7.853 | 7.974 | 7.853 | 7.974 | 275,250 | +0.08(+0.96%) |
Jan 14, 2011 | 7.823 | 7.899 | 7.823 | 7.899 | 37,355 | +0.11(+1.36%) |
Jan 13, 2011 | 7.755 | 7.853 | 7.755 | 7.793 | 42,734 | +0.02(+0.29%) |
Jan 12, 2011 | 7.657 | 7.778 | 7.657 | 7.770 | 31,004 | +0.22(+2.91%) |
Jan 11, 2011 | 7.528 | 7.589 | 7.499 | 7.551 | 43,605 | +0.05(+0.60%) |
Jan 10, 2011 | 7.521 | 7.543 | 7.460 | 7.505 | 20,691 | -0.02(-0.30%) |
Jan 07, 2011 | 7.642 | 7.642 | 7.490 | 7.528 | 31,187 | -0.14(-1.78%) |
Jan 06, 2011 | 7.823 | 7.823 | 7.650 | 7.664 | 22,364 | -0.13(-1.65%) |
Jan 05, 2011 | 7.740 | 7.823 | 7.725 | 7.793 | 30,930 | -0.06(-0.77%) |
Jan 04, 2011 | 7.906 | 7.906 | 7.800 | 7.853 | 26,313 | -0.02(-0.19%) |
Jan 03, 2011 | 7.831 | 7.888 | 7.826 | 7.869 | 53,117 | +0.11(+1.46%) |
Dec 31, 2010 | 7.664 | 7.778 | 7.649 | 7.755 | 79,725 | +0.09(+1.18%) |
Dec 30, 2010 | 7.687 | 7.755 | 7.657 | 7.664 | 57,006 | -0.05(-0.59%) |
Dec 29, 2010 | 7.672 | 7.755 | 7.657 | 7.710 | 84,546 | +0.13(+1.70%) |
Dec 28, 2010 | 7.505 | 7.619 | 7.505 | 7.581 | 44,702 | -0.02(-0.30%) |
Dec 27, 2010 | 7.422 | 7.611 | 7.422 | 7.604 | 45,576 | +0.01(+0.10%) |
Dec 23, 2010 | 7.634 | 7.634 | 7.581 | 7.596 | 22,911 | -0.05(-0.59%) |
Dec 22, 2010 | 7.626 | 7.649 | 7.605 | 7.642 | 39,194 | -0.05(-0.59%) |
Dec 21, 2010 | 7.634 | 7.710 | 7.634 | 7.687 | 44,547 | +0.11(+1.50%) |
Dec 20, 2010 | 7.717 | 7.717 | 7.551 | 7.574 | 51,891 | -0.11(-1.48%) |
Dec 17, 2010 | 7.725 | 7.725 | 7.657 | 7.687 | 137,011 | -0.05(-0.68%) |
Dec 16, 2010 | 7.679 | 7.740 | 7.642 | 7.740 | 133,345 | +0.08(+1.09%) |
Dec 15, 2010 | 7.687 | 7.785 | 7.627 | 7.657 | 72,120 | -0.09(-1.17%) |
Dec 14, 2010 | 7.770 | 7.823 | 7.695 | 7.748 | 70,246 | +0.02(+0.20%) |
Dec 13, 2010 | 7.710 | 7.793 | 7.695 | 7.732 | 75,998 | +0.13(+1.69%) |
Dec 10, 2010 | 7.558 | 7.631 | 7.521 | 7.604 | 45,837 | +0.11(+1.52%) |
Dec 09, 2010 | 7.483 | 7.513 | 7.445 | 7.490 | 24,170 | +0.05(+0.61%) |
Dec 08, 2010 | 7.468 | 7.496 | 7.415 | 7.445 | 42,917 | +0.02(+0.31%) |
Dec 07, 2010 | 7.604 | 7.604 | 7.422 | 7.422 | 78,812 | +0.02(+0.31%) |
Dec 06, 2010 | 7.362 | 7.437 | 7.340 | 7.399 | 40,043 | -0.01(-0.10%) |
Dec 03, 2010 | 7.347 | 7.437 | 7.347 | 7.407 | 22,143 | +0.06(+0.82%) |
Dec 02, 2010 | 7.248 | 7.363 | 7.219 | 7.347 | 30,041 | +0.08(+1.04%) |
Dec 01, 2010 | 7.195 | 7.271 | 7.173 | 7.271 | 35,297 | +0.18(+2.56%) |
Nov 30, 2010 | 7.036 | 7.129 | 7.036 | 7.089 | 15,531 | -0.08(-1.06%) |
Nov 29, 2010 | 7.127 | 7.180 | 7.044 | 7.165 | 46,930 | -0.09(-1.25%) |
Nov 26, 2010 | 7.286 | 7.286 | 7.248 | 7.256 | 5,893 | -0.09(-1.24%) |
Nov 24, 2010 | 7.316 | 7.347 | 7.347 | 7.347 | 26,200 | +0.04(+0.52%) |
Nov 23, 2010 | 7.430 | 7.430 | 7.241 | 7.309 | 99,854 | -0.21(-2.82%) |
Nov 22, 2010 | 7.498 | 7.528 | 7.407 | 7.521 | 32,093 | -0.08(-1.09%) |
Nov 19, 2010 | 7.574 | 7.619 | 7.498 | 7.604 | 43,698 | +0.04(+0.50%) |
Nov 18, 2010 | 7.544 | 7.608 | 7.544 | 7.566 | 32,684 | +0.12(+1.63%) |
Nov 17, 2010 | 7.445 | 7.498 | 7.422 | 7.445 | 27,467 | +0.04(+0.51%) |
Nov 16, 2010 | 7.551 | 7.551 | 7.377 | 7.407 | 46,269 | -0.17(-2.30%) |
Nov 15, 2010 | 7.626 | 7.702 | 7.581 | 7.581 | 51,561 | -0.07(-0.89%) |
Nov 12, 2010 | 7.732 | 7.732 | 7.604 | 7.649 | 25,998 | -0.06(-0.79%) |
Nov 11, 2010 | 7.755 | 7.755 | 7.675 | 7.710 | 37,401 | -0.13(-1.64%) |
Nov 10, 2010 | 7.884 | 7.884 | 7.732 | 7.838 | 55,251 | +0.02(+0.19%) |
Nov 09, 2010 | 7.944 | 7.959 | 7.808 | 7.823 | 80,754 | -0.13(-1.62%) |
Nov 08, 2010 | 8.005 | 8.005 | 7.906 | 7.952 | 21,483 | -0.08(-0.94%) |
Nov 05, 2010 | 8.035 | 8.035 | 7.974 | 8.027 | 32,095 | -0.10(-1.21%) |
Nov 04, 2010 | 8.103 | 8.126 | 8.065 | 8.126 | 27,701 | +0.06(+0.75%) |
Nov 03, 2010 | 8.012 | 8.086 | 7.955 | 8.065 | 27,292 | +0.04(+0.47%) |
Nov 02, 2010 | 7.959 | 8.035 | 7.929 | 8.027 | 32,658 | +0.20(+2.61%) |
Nov 01, 2010 | 7.891 | 7.952 | 7.785 | 7.823 | 54,473 | -0.10(-1.24%) |
Oct 29, 2010 | 7.876 | 7.944 | 7.876 | 7.922 | 31,381 | +0.01(+0.10%) |
Oct 28, 2010 | 7.914 | 7.952 | 7.876 | 7.914 | 37,239 | +0.05(+0.67%) |
Oct 27, 2010 | 7.906 | 7.906 | 7.785 | 7.861 | 35,914 | -0.20(-2.44%) |
Oct 25, 2010 | 8.088 | 8.111 | 8.032 | 8.058 | 16,952 | +0.06(+0.70%) |
Oct 22, 2010 | 7.952 | 8.020 | 7.952 | 8.002 | 16,079 | +0.05(+0.63%) |
Oct 21, 2010 | 8.027 | 8.035 | 7.869 | 7.952 | 56,939 | -0.07(-0.85%) |
Oct 20, 2010 | 7.944 | 8.060 | 7.922 | 8.020 | 31,102 | +0.11(+1.44%) |
Oct 19, 2010 | 8.012 | 8.058 | 7.877 | 7.906 | 67,213 | -0.26(-3.15%) |
Oct 18, 2010 | 8.065 | 8.179 | 8.065 | 8.164 | 20,768 | +0.11(+1.31%) |
Oct 15, 2010 | 8.080 | 8.111 | 8.027 | 8.058 | 25,186 | +0.02(+0.28%) |
Oct 14, 2010 | 8.043 | 8.099 | 7.997 | 8.035 | 87,422 | +0.05(+0.66%) |
Oct 13, 2010 | 7.944 | 8.027 | 7.944 | 7.982 | 171,496 | +0.08(+0.96%) |
Oct 12, 2010 | 7.869 | 7.928 | 7.811 | 7.906 | 34,991 | -0.02(-0.29%) |
Oct 11, 2010 | 7.944 | 8.020 | 7.922 | 7.929 | 30,384 | -0.06(-0.76%) |
Oct 08, 2010 | 7.990 | 8.020 | 7.944 | 7.990 | 52,313 | -0.02(-0.19%) |
Oct 07, 2010 | 8.050 | 8.073 | 7.922 | 8.005 | 59,931 | -0.03(-0.38%) |
Oct 06, 2010 | 7.982 | 8.076 | 7.975 | 8.035 | 38,021 | +0.01(+0.09%) |
Oct 05, 2010 | 7.869 | 8.043 | 7.869 | 8.027 | 131,065 | +0.30(+3.92%) |
Oct 04, 2010 | 7.793 | 7.793 | 7.702 | 7.725 | 14,659 | -0.11(-1.45%) |
Oct 01, 2010 | 7.838 | 7.846 | 7.744 | 7.838 | 25,074 | +0.09(+1.17%) |
Sep 30, 2010 | 7.800 | 7.869 | 7.679 | 7.748 | 43,839 | -0.05(-0.58%) |
Sep 29, 2010 | 7.778 | 7.793 | 7.725 | 7.793 | 17,336 | -0.04(-0.48%) |
Sep 28, 2010 | 7.717 | 7.853 | 7.682 | 7.831 | 188,871 | +0.12(+1.57%) |
Sep 27, 2010 | 7.710 | 7.740 | 7.687 | 7.710 | 43,013 | -0.05(-0.59%) |
Sep 24, 2010 | 7.649 | 7.755 | 7.642 | 7.755 | 18,110 | +0.21(+2.82%) |
Sep 23, 2010 | 7.642 | 7.642 | 7.528 | 7.542 | 10,831 | -0.14(-1.79%) |
Sep 22, 2010 | 7.732 | 7.740 | 7.675 | 7.679 | 10,417 | +0.01(+0.10%) |
Sep 21, 2010 | 7.679 | 7.725 | 7.622 | 7.672 | 19,036 | -0.01(-0.10%) |
Sep 20, 2010 | 7.634 | 7.695 | 7.566 | 7.679 | 31,002 | +0.05(+0.69%) |
Sep 17, 2010 | 7.626 | 7.679 | 7.611 | 7.626 | 21,432 | -0.09(-1.18%) |
Sep 15, 2010 | 7.702 | 7.740 | 7.679 | 7.717 | 17,844 | -0.01(-0.10%) |
Sep 14, 2010 | 7.672 | 7.784 | 7.672 | 7.725 | 32,108 | +0.05(+0.59%) |
Sep 13, 2010 | 7.634 | 7.700 | 7.634 | 7.679 | 26,571 | +0.13(+1.70%) |
Sep 10, 2010 | 7.551 | 7.589 | 7.543 | 7.551 | 9,069 | +0.00(+0.00%) |
Sep 09, 2010 | 7.611 | 7.657 | 7.534 | 7.551 | 13,992 | +0.03(+0.40%) |
Sep 08, 2010 | 7.498 | 7.608 | 7.498 | 7.521 | 14,894 | +0.05(+0.61%) |
Sep 07, 2010 | 7.619 | 7.619 | 7.475 | 7.475 | 22,884 | -0.12(-1.59%) |
Sep 03, 2010 | 7.604 | 7.637 | 7.554 | 7.596 | 42,725 | +0.02(+0.20%) |
Sep 02, 2010 | 7.528 | 7.599 | 7.528 | 7.581 | 44,547 | +0.08(+1.11%) |
Sep 01, 2010 | 7.392 | 7.539 | 7.392 | 7.498 | 22,843 | +0.20(+2.69%) |
Aug 31, 2010 | 7.309 | 7.348 | 7.263 | 7.301 | 41,702 | +0.04(+0.52%) |
Aug 30, 2010 | 7.384 | 7.384 | 7.263 | 7.263 | 29,468 | -0.08(-1.13%) |
Aug 27, 2010 | 7.347 | 7.362 | 7.218 | 7.347 | 59,047 | +0.11(+1.57%) |
Aug 26, 2010 | 7.271 | 7.354 | 7.233 | 7.233 | 55,049 | +0.03(+0.42%) |
Aug 25, 2010 | 7.173 | 7.218 | 7.112 | 7.203 | 100,238 | -0.05(-0.73%) |
Aug 24, 2010 | 7.309 | 7.315 | 7.218 | 7.256 | 38,898 | -0.15(-2.04%) |
Aug 23, 2010 | 7.513 | 7.543 | 7.384 | 7.407 | 50,066 | -0.03(-0.41%) |
Aug 20, 2010 | 7.528 | 7.528 | 7.384 | 7.437 | 34,334 | -0.15(-1.99%) |
Aug 19, 2010 | 7.823 | 7.831 | 7.566 | 7.589 | 41,956 | -0.25(-3.19%) |
Aug 18, 2010 | 7.929 | 7.944 | 7.808 | 7.838 | 116,744 | -0.24(-3.00%) |
Aug 17, 2010 | 8.043 | 8.144 | 8.043 | 8.080 | 31,130 | +0.13(+1.62%) |
Aug 16, 2010 | 7.906 | 7.990 | 7.906 | 7.952 | 28,940 | -0.02(-0.19%) |
Aug 13, 2010 | 7.967 | 8.035 | 7.952 | 7.967 | 27,864 | -0.02(-0.19%) |
Aug 12, 2010 | 7.944 | 8.040 | 7.929 | 7.982 | 17,195 | -0.07(-0.90%) |
Aug 11, 2010 | 8.232 | 8.232 | 8.043 | 8.055 | 33,325 | -0.42(-4.95%) |
Aug 10, 2010 | 8.338 | 8.497 | 8.338 | 8.474 | 23,185 | -0.05(-0.62%) |
Aug 09, 2010 | 8.550 | 8.550 | 8.489 | 8.527 | 31,497 | +0.02(+0.18%) |
Aug 06, 2010 | 8.512 | 8.512 | 8.384 | 8.512 | 96,929 | +0.05(+0.54%) |
Aug 05, 2010 | 8.458 | 8.481 | 8.406 | 8.466 | 15,133 | -0.01(-0.09%) |
Aug 04, 2010 | 8.474 | 8.504 | 8.413 | 8.474 | 26,436 | +0.11(+1.27%) |
Aug 03, 2010 | 8.406 | 8.436 | 8.348 | 8.368 | 16,603 | -0.08(-0.90%) |
Aug 02, 2010 | 8.360 | 8.451 | 8.360 | 8.444 | 29,265 | +0.19(+2.29%) |
Jul 30, 2010 | 8.254 | 8.267 | 8.158 | 8.254 | 14,318 | -0.12(-1.45%) |
Jul 29, 2010 | 8.398 | 8.424 | 8.277 | 8.376 | 34,901 | +0.01(+0.10%) |
Jul 28, 2010 | 8.406 | 8.433 | 8.332 | 8.368 | 15,536 | -0.06(-0.72%) |
Jul 27, 2010 | 8.459 | 8.468 | 8.398 | 8.428 | 47,029 | -0.02(-0.27%) |
Jul 26, 2010 | 8.334 | 8.481 | 8.323 | 8.451 | 156,542 | +0.05(+0.54%) |
Jul 23, 2010 | 8.232 | 8.406 | 8.226 | 8.406 | 40,242 | +0.13(+1.55%) |
Jul 22, 2010 | 8.171 | 8.288 | 8.171 | 8.277 | 76,537 | +0.36(+4.49%) |
Jul 21, 2010 | 8.118 | 8.118 | 7.922 | 7.922 | 13,703 | -0.24(-2.98%) |
Jul 20, 2010 | 7.997 | 8.193 | 7.953 | 8.165 | 16,904 | +0.13(+1.62%) |
Jul 19, 2010 | 8.012 | 8.088 | 7.944 | 8.035 | 22,845 | +0.05(+0.57%) |
Jul 16, 2010 | 7.990 | 8.186 | 7.982 | 7.990 | 29,549 | -0.30(-3.56%) |
Jul 15, 2010 | 8.179 | 8.300 | 8.133 | 8.285 | 208,198 | +0.14(+1.67%) |
Jul 14, 2010 | 8.065 | 8.164 | 8.065 | 8.149 | 19,474 | +0.05(+0.56%) |
Jul 13, 2010 | 8.043 | 8.133 | 8.043 | 8.103 | 30,392 | +0.10(+1.23%) |
Jul 12, 2010 | 8.035 | 8.035 | 7.959 | 8.005 | 22,910 | -0.11(-1.40%) |
Jul 09, 2010 | 8.118 | 8.118 | 7.974 | 8.118 | 50,066 | +0.02(+0.28%) |
Jul 08, 2010 | 8.050 | 8.096 | 7.990 | 8.096 | 22,970 | +0.04(+0.47%) |
Jul 07, 2010 | 7.876 | 8.073 | 7.876 | 8.058 | 78,311 | +0.26(+3.30%) |
Jul 06, 2010 | 7.808 | 7.929 | 7.732 | 7.800 | 53,214 | +0.24(+3.20%) |
Jul 02, 2010 | 7.558 | 7.633 | 7.513 | 7.558 | 50,311 | +0.02(+0.20%) |
Jul 01, 2010 | 7.490 | 7.577 | 7.440 | 7.543 | 71,556 | +0.14(+1.84%) |
Jun 30, 2010 | 7.460 | 7.581 | 7.399 | 7.407 | 44,574 | -0.03(-0.41%) |
Jun 29, 2010 | 7.558 | 7.558 | 7.384 | 7.437 | 192,577 | -0.46(-5.84%) |
Jun 25, 2010 | 7.899 | 7.922 | 7.778 | 7.899 | 50,067 | +0.02(+0.19%) |
Jun 24, 2010 | 8.050 | 8.050 | 7.861 | 7.884 | 55,938 | -0.18(-2.25%) |
Jun 23, 2010 | 8.058 | 8.106 | 7.967 | 8.065 | 68,648 | +0.11(+1.43%) |
Jun 22, 2010 | 8.194 | 8.194 | 7.937 | 7.952 | 50,736 | -0.19(-2.30%) |
Jun 21, 2010 | 8.169 | 8.304 | 8.064 | 8.139 | 87,905 | +0.02(+0.18%) |
Jun 18, 2010 | 8.124 | 8.132 | 8.049 | 8.124 | 28,976 | +0.04(+0.46%) |
Jun 17, 2010 | 8.154 | 8.162 | 8.027 | 8.087 | 63,292 | -0.08(-1.01%) |
Jun 16, 2010 | 8.117 | 8.229 | 8.072 | 8.169 | 50,452 | -0.12(-1.45%) |
Jun 15, 2010 | 8.109 | 8.289 | 8.087 | 8.289 | 39,028 | +0.29(+3.56%) |
Jun 14, 2010 | 8.072 | 8.163 | 7.992 | 8.004 | 28,431 | +0.01(+0.09%) |
Jun 11, 2010 | 7.839 | 7.997 | 7.839 | 7.997 | 35,818 | +0.08(+0.95%) |
Jun 10, 2010 | 7.779 | 7.922 | 7.779 | 7.922 | 51,160 | +0.35(+4.55%) |
Jun 09, 2010 | 7.704 | 7.817 | 7.547 | 7.577 | 32,146 | -0.09(-1.17%) |
Jun 08, 2010 | 7.622 | 7.688 | 7.554 | 7.667 | 62,475 | +0.04(+0.49%) |
Jun 07, 2010 | 7.787 | 7.871 | 7.622 | 7.629 | 59,628 | -0.12(-1.55%) |
Jun 04, 2010 | 7.749 | 7.982 | 7.727 | 7.749 | 70,332 | -0.39(-4.79%) |
Jun 03, 2010 | 8.184 | 8.184 | 8.049 | 8.139 | 32,781 | -0.05(-0.55%) |
Jun 02, 2010 | 7.907 | 8.184 | 7.906 | 8.184 | 16,969 | +0.26(+3.31%) |
Jun 01, 2010 | 7.989 | 8.154 | 7.914 | 7.922 | 70,753 | -0.17(-2.04%) |
May 28, 2010 | 8.087 | 8.244 | 8.042 | 8.087 | 31,343 | -0.21(-2.53%) |
May 27, 2010 | 8.027 | 8.297 | 8.012 | 8.297 | 66,941 | +0.46(+5.84%) |
May 26, 2010 | 7.914 | 8.034 | 7.772 | 7.839 | 41,847 | -0.06(-0.76%) |
May 25, 2010 | 7.817 | 7.929 | 7.637 | 7.899 | 499,871 | -0.17(-2.10%) |
May 24, 2010 | 8.192 | 8.212 | 8.069 | 8.069 | 22,675 | -0.21(-2.48%) |
May 21, 2010 | 7.959 | 8.289 | 7.959 | 8.274 | 91,914 | +0.23(+2.89%) |
May 20, 2010 | 8.041 | 8.267 | 8.005 | 8.042 | 579 | -0.40(-4.71%) |
May 19, 2010 | 8.394 | 8.489 | 8.282 | 8.439 | 41,663 | +0.03(+0.36%) |
May 18, 2010 | 8.762 | 8.783 | 8.379 | 8.409 | 71,568 | -0.18(-2.10%) |
May 17, 2010 | 8.679 | 8.696 | 8.357 | 8.589 | 51,589 | -0.08(-0.95%) |
May 14, 2010 | 8.672 | 8.831 | 8.567 | 8.672 | 54,886 | -0.21(-2.36%) |
May 13, 2010 | 8.949 | 8.986 | 8.860 | 8.882 | 24,785 | -0.16(-1.74%) |
May 12, 2010 | 8.979 | 9.054 | 8.904 | 9.039 | 45,680 | +0.14(+1.53%) |
May 11, 2010 | 8.940 | 9.024 | 8.880 | 8.903 | 98,191 | -0.06(-0.67%) |
May 10, 2010 | 8.979 | 9.002 | 8.859 | 8.963 | 66,727 | +0.45(+5.27%) |
May 07, 2010 | 8.627 | 8.687 | 8.349 | 8.514 | 74,163 | -0.04(-0.44%) |
May 06, 2010 | 8.964 | 9.002 | 8.252 | 8.552 | 87,273 | -0.49(-5.39%) |
May 05, 2010 | 9.039 | 9.144 | 8.989 | 9.039 | 133,145 | -0.25(-2.67%) |
May 04, 2010 | 9.459 | 9.482 | 9.234 | 9.287 | 144,459 | -0.44(-4.55%) |