Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.59 | 10.75 | 10.50 | 10.68 | 155,868 | +0.06(+0.58%) |
Apr 28, 2011 | 10.54 | 10.63 | 10.43 | 10.62 | 67,683 | +0.03(+0.32%) |
Apr 27, 2011 | 10.53 | 10.67 | 10.50 | 10.58 | 220,395 | +0.05(+0.48%) |
Apr 26, 2011 | 10.70 | 10.76 | 10.47 | 10.53 | 122,424 | -0.17(-1.58%) |
Apr 25, 2011 | 10.70 | 10.80 | 10.63 | 10.70 | 103,025 | -0.11(-1.04%) |
Apr 21, 2011 | 10.81 | 10.85 | 10.72 | 10.81 | 39,728 | +0.02(+0.21%) |
Apr 20, 2011 | 10.76 | 10.89 | 10.72 | 10.79 | 143,405 | +0.15(+1.37%) |
Apr 19, 2011 | 10.65 | 10.70 | 10.56 | 10.65 | 195,228 | -0.03(-0.26%) |
Apr 18, 2011 | 10.59 | 10.72 | 10.47 | 10.67 | 133,817 | -0.06(-0.58%) |
Apr 15, 2011 | 10.73 | 10.79 | 10.59 | 10.73 | 111,373 | +0.00(+0.00%) |
Apr 14, 2011 | 10.74 | 10.77 | 10.62 | 10.73 | 70,772 | -0.04(-0.37%) |
Apr 13, 2011 | 10.76 | 10.90 | 10.73 | 10.77 | 141,805 | +0.02(+0.16%) |
Apr 12, 2011 | 10.85 | 10.88 | 10.68 | 10.76 | 206,261 | -0.13(-1.19%) |
Apr 11, 2011 | 10.95 | 10.95 | 10.83 | 10.89 | 132,745 | -0.04(-0.41%) |
Apr 08, 2011 | 10.85 | 10.95 | 10.84 | 10.93 | 113,309 | +0.09(+0.83%) |
Apr 07, 2011 | 10.90 | 10.95 | 10.76 | 10.84 | 90,991 | -0.07(-0.67%) |
Apr 06, 2011 | 10.94 | 11.00 | 10.86 | 10.91 | 100,981 | +0.03(+0.26%) |
Apr 05, 2011 | 10.86 | 11.12 | 10.79 | 10.89 | 137,428 | -0.02(-0.15%) |
Apr 04, 2011 | 10.90 | 10.95 | 10.78 | 10.90 | 76,341 | -0.01(-0.05%) |
Apr 01, 2011 | 10.82 | 10.93 | 10.79 | 10.91 | 57,858 | +0.12(+1.09%) |
Mar 31, 2011 | 10.70 | 10.81 | 10.62 | 10.79 | 53,426 | +0.06(+0.52%) |
Mar 30, 2011 | 10.70 | 10.78 | 10.63 | 10.73 | 48,588 | +0.04(+0.37%) |
Mar 29, 2011 | 10.77 | 10.82 | 10.67 | 10.70 | 103,171 | -0.10(-0.88%) |
Mar 28, 2011 | 10.89 | 11.08 | 10.79 | 10.79 | 108,502 | -0.11(-0.98%) |
Mar 25, 2011 | 10.76 | 11.13 | 10.58 | 10.90 | 124,871 | +0.15(+1.41%) |
Mar 24, 2011 | 10.61 | 10.96 | 10.61 | 10.75 | 272,388 | -0.13(-1.24%) |
Mar 23, 2011 | 10.94 | 10.98 | 10.74 | 10.88 | 194,246 | +0.08(+0.78%) |
Mar 22, 2011 | 11.02 | 11.14 | 10.70 | 10.80 | 229,806 | -0.24(-2.14%) |
Mar 21, 2011 | 10.90 | 11.04 | 10.89 | 11.03 | 128,673 | +0.36(+3.37%) |
Mar 18, 2011 | 10.67 | 10.71 | 10.50 | 10.67 | 212,599 | +0.21(+1.99%) |
Mar 17, 2011 | 10.52 | 10.72 | 10.45 | 10.47 | 144,462 | +0.07(+0.65%) |
Mar 16, 2011 | 10.48 | 10.73 | 10.33 | 10.40 | 217,107 | -0.19(-1.80%) |
Mar 15, 2011 | 10.58 | 10.63 | 10.50 | 10.59 | 277,691 | -0.14(-1.31%) |
Mar 14, 2011 | 10.73 | 10.86 | 10.71 | 10.73 | 226,984 | -0.11(-0.99%) |
Mar 11, 2011 | 10.76 | 10.93 | 10.75 | 10.84 | 148,561 | +0.00(+0.00%) |
Mar 10, 2011 | 10.96 | 10.96 | 10.70 | 10.84 | 193,579 | -0.22(-2.03%) |
Mar 09, 2011 | 11.07 | 11.17 | 11.01 | 11.06 | 290,233 | -0.06(-0.56%) |
Mar 08, 2011 | 11.15 | 11.19 | 11.09 | 11.12 | 106,625 | +0.03(+0.25%) |
Mar 07, 2011 | 11.18 | 11.18 | 10.96 | 11.09 | 200,322 | -0.06(-0.55%) |
Mar 04, 2011 | 11.15 | 11.18 | 11.08 | 11.16 | 110,441 | +0.01(+0.05%) |
Mar 03, 2011 | 11.20 | 11.22 | 11.11 | 11.15 | 109,874 | +0.01(+0.05%) |
Mar 02, 2011 | 11.06 | 11.16 | 11.02 | 11.15 | 236,109 | +0.11(+0.97%) |
Mar 01, 2011 | 11.01 | 11.15 | 10.98 | 11.04 | 286,356 | +0.02(+0.15%) |
Feb 28, 2011 | 10.81 | 11.08 | 10.72 | 11.02 | 203,658 | +0.29(+2.66%) |
Feb 25, 2011 | 10.82 | 11.13 | 10.71 | 10.74 | 207,755 | -0.04(-0.42%) |
Feb 24, 2011 | 10.90 | 11.06 | 10.76 | 10.78 | 195,262 | -0.15(-1.33%) |
Feb 23, 2011 | 10.96 | 11.06 | 10.67 | 10.93 | 189,491 | -0.06(-0.56%) |
Feb 22, 2011 | 11.13 | 11.18 | 10.79 | 10.99 | 216,194 | -0.19(-1.70%) |
Feb 18, 2011 | 11.13 | 11.20 | 11.12 | 11.18 | 148,086 | +0.03(+0.25%) |
Feb 17, 2011 | 11.08 | 11.18 | 10.96 | 11.15 | 223,338 | +0.06(+0.50%) |
Feb 16, 2011 | 11.08 | 11.20 | 10.95 | 11.09 | 311,240 | +0.01(+0.10%) |
Feb 15, 2011 | 10.75 | 11.19 | 10.55 | 11.08 | 360,861 | +0.10(+0.92%) |
Feb 14, 2011 | 10.83 | 11.08 | 10.64 | 10.98 | 339,066 | +0.19(+1.76%) |
Feb 11, 2011 | 10.52 | 10.92 | 10.36 | 10.79 | 424,612 | +0.20(+1.90%) |
Feb 10, 2011 | 10.53 | 10.74 | 10.40 | 10.59 | 168,370 | -0.06(-0.58%) |
Feb 09, 2011 | 10.31 | 10.75 | 10.24 | 10.65 | 463,221 | +0.33(+3.20%) |
Feb 08, 2011 | 10.11 | 10.36 | 10.09 | 10.32 | 145,607 | +0.17(+1.65%) |
Feb 07, 2011 | 10.14 | 10.36 | 10.02 | 10.15 | 214,983 | -0.03(-0.27%) |
Feb 04, 2011 | 10.14 | 10.25 | 10.03 | 10.18 | 88,486 | +0.04(+0.44%) |
Feb 03, 2011 | 10.16 | 10.34 | 10.05 | 10.14 | 105,891 | -0.06(-0.60%) |
Feb 02, 2011 | 9.997 | 10.22 | 9.997 | 10.20 | 181,013 | +0.17(+1.67%) |
Feb 01, 2011 | 10.01 | 10.07 | 9.818 | 10.03 | 187,712 | +0.08(+0.79%) |
Jan 31, 2011 | 9.583 | 10.02 | 9.494 | 9.953 | 337,737 | +0.38(+3.98%) |
Jan 28, 2011 | 9.852 | 9.852 | 9.359 | 9.572 | 268,565 | -0.27(-2.73%) |
Jan 27, 2011 | 9.902 | 9.925 | 9.740 | 9.841 | 131,100 | -0.05(-0.51%) |
Jan 26, 2011 | 9.936 | 10.07 | 9.818 | 9.891 | 234,661 | -0.04(-0.45%) |
Jan 25, 2011 | 9.936 | 10.05 | 9.695 | 9.936 | 229,998 | +0.01(+0.11%) |
Jan 24, 2011 | 9.813 | 9.975 | 9.785 | 9.925 | 110,963 | +0.08(+0.85%) |
Jan 21, 2011 | 9.852 | 10.03 | 9.818 | 9.841 | 282,444 | +0.03(+0.34%) |
Jan 20, 2011 | 9.975 | 9.975 | 9.712 | 9.807 | 204,410 | -0.21(-2.12%) |
Jan 19, 2011 | 10.08 | 10.08 | 9.913 | 10.02 | 426,023 | -0.07(-0.72%) |
Jan 18, 2011 | 10.05 | 10.11 | 9.650 | 10.09 | 284,412 | +0.01(+0.06%) |
Jan 14, 2011 | 10.08 | 10.16 | 10.07 | 10.09 | 227,031 | +0.02(+0.17%) |
Jan 13, 2011 | 9.852 | 10.10 | 9.829 | 10.07 | 345,140 | +0.22(+2.22%) |
Jan 12, 2011 | 9.667 | 9.997 | 9.667 | 9.852 | 192,830 | +0.20(+2.03%) |
Jan 11, 2011 | 9.538 | 9.661 | 9.477 | 9.656 | 114,545 | +0.16(+1.71%) |
Jan 10, 2011 | 9.387 | 9.572 | 9.236 | 9.494 | 169,949 | +0.05(+0.53%) |
Jan 07, 2011 | 9.566 | 9.572 | 9.214 | 9.443 | 218,724 | -0.11(-1.11%) |
Jan 06, 2011 | 9.096 | 9.723 | 9.096 | 9.550 | 560,599 | +0.46(+5.11%) |
Jan 05, 2011 | 8.598 | 9.096 | 8.598 | 9.085 | 507,099 | +0.36(+4.11%) |
Jan 04, 2011 | 8.620 | 8.805 | 8.604 | 8.727 | 445,489 | +0.13(+1.56%) |
Jan 03, 2011 | 8.564 | 8.727 | 8.413 | 8.592 | 143,222 | +0.11(+1.25%) |
Dec 31, 2010 | 8.452 | 8.576 | 8.403 | 8.486 | 265,883 | +0.02(+0.26%) |
Dec 30, 2010 | 8.715 | 8.727 | 8.430 | 8.464 | 286,822 | -0.27(-3.08%) |
Dec 29, 2010 | 8.536 | 8.816 | 8.391 | 8.732 | 267,595 | +0.20(+2.30%) |
Dec 28, 2010 | 8.441 | 8.626 | 8.424 | 8.536 | 201,229 | +0.08(+0.99%) |
Dec 27, 2010 | 8.256 | 8.525 | 8.256 | 8.452 | 141,390 | +0.13(+1.62%) |
Dec 23, 2010 | 8.391 | 8.531 | 8.228 | 8.318 | 182,737 | -0.03(-0.34%) |
Dec 22, 2010 | 8.195 | 8.424 | 8.150 | 8.346 | 179,517 | +0.15(+1.77%) |
Dec 21, 2010 | 8.172 | 8.223 | 8.117 | 8.200 | 184,832 | +0.02(+0.27%) |
Dec 20, 2010 | 8.256 | 8.357 | 8.117 | 8.178 | 283,550 | -0.07(-0.81%) |
Dec 17, 2010 | 8.234 | 8.245 | 8.156 | 8.245 | 157,646 | +0.00(+0.00%) |
Dec 16, 2010 | 8.268 | 8.335 | 8.100 | 8.245 | 198,665 | +0.00(+0.00%) |
Dec 15, 2010 | 8.200 | 8.514 | 8.200 | 8.245 | 419,719 | +0.06(+0.75%) |
Dec 14, 2010 | 8.156 | 8.346 | 8.117 | 8.184 | 120,297 | +0.06(+0.76%) |
Dec 13, 2010 | 8.268 | 8.284 | 8.096 | 8.122 | 108,941 | -0.16(-1.89%) |
Dec 10, 2010 | 8.284 | 8.307 | 8.184 | 8.279 | 160,843 | -0.01(-0.07%) |
Dec 09, 2010 | 8.279 | 8.329 | 8.117 | 8.284 | 407,674 | +0.02(+0.27%) |
Dec 08, 2010 | 8.228 | 8.284 | 8.072 | 8.262 | 489,018 | +0.03(+0.41%) |
Dec 07, 2010 | 8.363 | 8.427 | 8.200 | 8.228 | 394,143 | -0.12(-1.41%) |
Dec 06, 2010 | 8.324 | 8.452 | 8.312 | 8.346 | 220,667 | -0.05(-0.60%) |
Dec 03, 2010 | 8.340 | 8.615 | 8.340 | 8.396 | 263,739 | +0.00(+0.00%) |
Dec 02, 2010 | 8.268 | 8.553 | 8.184 | 8.396 | 400,323 | +0.11(+1.35%) |
Dec 01, 2010 | 8.105 | 8.352 | 8.063 | 8.284 | 461,976 | +0.18(+2.28%) |
Nov 30, 2010 | 8.028 | 8.171 | 7.891 | 8.100 | 457,356 | -0.01(-0.07%) |
Nov 29, 2010 | 8.078 | 8.138 | 7.847 | 8.105 | 244,267 | +0.07(+0.82%) |
Nov 26, 2010 | 8.094 | 8.149 | 8.012 | 8.039 | 66,516 | -0.10(-1.22%) |
Nov 24, 2010 | 8.144 | 8.138 | 8.138 | 8.138 | 146,781 | +0.07(+0.82%) |
Nov 23, 2010 | 8.089 | 8.331 | 8.039 | 8.072 | 183,869 | -0.14(-1.74%) |
Nov 22, 2010 | 8.094 | 8.331 | 8.089 | 8.215 | 340,277 | +0.08(+1.01%) |
Nov 19, 2010 | 8.144 | 8.188 | 8.050 | 8.133 | 190,706 | +0.04(+0.54%) |
Nov 18, 2010 | 7.910 | 8.166 | 7.858 | 8.089 | 249,405 | +0.23(+2.94%) |
Nov 17, 2010 | 7.924 | 7.930 | 7.786 | 7.858 | 148,089 | -0.06(-0.76%) |
Nov 16, 2010 | 8.226 | 8.226 | 7.896 | 7.918 | 210,624 | -0.35(-4.19%) |
Nov 15, 2010 | 8.320 | 8.474 | 8.221 | 8.265 | 179,319 | -0.08(-0.99%) |
Nov 12, 2010 | 8.562 | 8.677 | 8.265 | 8.347 | 190,114 | -0.28(-3.19%) |
Nov 11, 2010 | 8.375 | 8.694 | 8.364 | 8.622 | 379,005 | +0.24(+2.89%) |
Nov 10, 2010 | 8.199 | 8.446 | 8.199 | 8.380 | 230,450 | +0.20(+2.42%) |
Nov 09, 2010 | 8.298 | 8.328 | 8.111 | 8.182 | 138,857 | -0.12(-1.46%) |
Nov 08, 2010 | 7.995 | 8.397 | 7.995 | 8.303 | 385,089 | +0.29(+3.64%) |
Nov 05, 2010 | 8.017 | 8.199 | 7.924 | 8.012 | 241,944 | -0.02(-0.27%) |
Nov 04, 2010 | 8.050 | 8.078 | 7.962 | 8.034 | 297,706 | +0.09(+1.18%) |
Nov 03, 2010 | 7.935 | 7.979 | 7.746 | 7.940 | 172,380 | +0.02(+0.21%) |
Nov 02, 2010 | 7.836 | 8.034 | 7.781 | 7.924 | 248,142 | +0.25(+3.30%) |
Nov 01, 2010 | 7.715 | 7.819 | 7.621 | 7.671 | 139,452 | -0.02(-0.21%) |
Oct 29, 2010 | 7.797 | 7.863 | 7.550 | 7.687 | 153,403 | -0.12(-1.48%) |
Oct 28, 2010 | 8.001 | 8.034 | 7.759 | 7.803 | 144,398 | -0.18(-2.27%) |
Oct 27, 2010 | 8.006 | 8.045 | 7.979 | 7.984 | 150,950 | +0.13(+1.61%) |
Oct 25, 2010 | 7.511 | 7.951 | 7.511 | 7.858 | 289,046 | +0.35(+4.69%) |
Oct 22, 2010 | 7.505 | 7.593 | 7.373 | 7.505 | 100,998 | +0.02(+0.29%) |
Oct 21, 2010 | 7.660 | 7.830 | 7.472 | 7.483 | 317,313 | -0.16(-2.09%) |
Oct 20, 2010 | 7.709 | 7.797 | 7.627 | 7.643 | 106,134 | -0.06(-0.71%) |
Oct 19, 2010 | 7.649 | 7.786 | 7.379 | 7.698 | 147,421 | -0.01(-0.14%) |
Oct 18, 2010 | 7.627 | 7.863 | 7.500 | 7.709 | 456,495 | +0.06(+0.72%) |
Oct 15, 2010 | 7.467 | 7.830 | 7.406 | 7.654 | 243,284 | +0.20(+2.66%) |
Oct 14, 2010 | 7.456 | 7.533 | 7.412 | 7.456 | 157,876 | -0.04(-0.51%) |
Oct 13, 2010 | 7.472 | 7.566 | 7.373 | 7.494 | 125,414 | +0.04(+0.52%) |
Oct 12, 2010 | 7.368 | 7.494 | 7.313 | 7.456 | 288,225 | +0.04(+0.52%) |
Oct 11, 2010 | 7.505 | 7.538 | 7.379 | 7.417 | 155,764 | -0.10(-1.39%) |
Oct 08, 2010 | 7.522 | 7.593 | 7.483 | 7.522 | 164,487 | +0.00(+0.00%) |
Oct 07, 2010 | 7.632 | 7.632 | 7.483 | 7.522 | 113,144 | -0.07(-0.94%) |
Oct 06, 2010 | 7.593 | 7.704 | 7.511 | 7.593 | 1,102,437 | -0.02(-0.29%) |
Oct 05, 2010 | 7.599 | 7.704 | 7.483 | 7.616 | 900,627 | +0.23(+3.13%) |
Oct 04, 2010 | 7.362 | 7.456 | 7.346 | 7.384 | 145,394 | -0.07(-0.96%) |
Oct 01, 2010 | 7.456 | 7.472 | 7.115 | 7.456 | 285,533 | +0.17(+2.26%) |
Sep 30, 2010 | 7.153 | 7.302 | 7.115 | 7.291 | 253,908 | +0.15(+2.16%) |
Sep 29, 2010 | 6.999 | 7.153 | 6.999 | 7.137 | 102,779 | +0.09(+1.25%) |
Sep 28, 2010 | 6.922 | 7.071 | 6.834 | 7.049 | 129,609 | +0.10(+1.43%) |
Sep 27, 2010 | 6.917 | 7.016 | 6.917 | 6.950 | 70,284 | +0.01(+0.08%) |
Sep 24, 2010 | 6.889 | 6.961 | 6.858 | 6.944 | 124,244 | +0.08(+1.20%) |
Sep 23, 2010 | 6.834 | 7.021 | 6.801 | 6.862 | 137,085 | -0.06(-0.80%) |
Sep 22, 2010 | 6.873 | 6.944 | 6.871 | 6.917 | 92,048 | +0.01(+0.08%) |
Sep 21, 2010 | 6.889 | 6.966 | 6.851 | 6.911 | 129,816 | +0.04(+0.56%) |
Sep 20, 2010 | 6.768 | 6.966 | 6.768 | 6.873 | 313,459 | +0.08(+1.22%) |
Sep 17, 2010 | 6.790 | 6.790 | 6.664 | 6.790 | 228,171 | +0.23(+3.52%) |
Sep 15, 2010 | 6.631 | 6.675 | 6.532 | 6.559 | 90,796 | -0.01(-0.08%) |
Sep 14, 2010 | 6.565 | 6.768 | 6.487 | 6.565 | 334,360 | -0.04(-0.58%) |
Sep 13, 2010 | 6.664 | 6.702 | 6.493 | 6.603 | 190,879 | -0.03(-0.50%) |
Sep 10, 2010 | 6.427 | 6.724 | 6.427 | 6.636 | 201,914 | +0.18(+2.73%) |
Sep 09, 2010 | 6.532 | 6.550 | 6.284 | 6.460 | 99,494 | -0.06(-0.84%) |
Sep 08, 2010 | 6.383 | 6.647 | 6.372 | 6.515 | 135,806 | +0.10(+1.63%) |
Sep 07, 2010 | 6.537 | 6.631 | 6.405 | 6.410 | 78,641 | -0.19(-2.84%) |
Sep 03, 2010 | 6.609 | 6.790 | 6.570 | 6.598 | 109,985 | +0.02(+0.25%) |
Sep 02, 2010 | 6.432 | 6.628 | 6.410 | 6.581 | 112,693 | +0.12(+1.79%) |
Sep 01, 2010 | 6.350 | 6.504 | 6.295 | 6.465 | 168,329 | +0.16(+2.53%) |
Aug 31, 2010 | 6.141 | 6.306 | 6.047 | 6.306 | 169,354 | +0.17(+2.69%) |
Aug 30, 2010 | 6.245 | 6.300 | 6.141 | 6.141 | 129,507 | -0.15(-2.45%) |
Aug 27, 2010 | 6.295 | 6.410 | 6.146 | 6.295 | 209,603 | +0.09(+1.42%) |
Aug 26, 2010 | 6.361 | 6.372 | 6.080 | 6.207 | 126,736 | -0.10(-1.66%) |
Aug 25, 2010 | 6.262 | 6.322 | 6.152 | 6.311 | 195,384 | +0.00(+0.00%) |
Aug 24, 2010 | 6.377 | 6.510 | 6.245 | 6.311 | 210,523 | -0.15(-2.38%) |
Aug 23, 2010 | 6.603 | 6.658 | 6.421 | 6.465 | 210,123 | -0.14(-2.08%) |
Aug 20, 2010 | 6.669 | 6.697 | 6.438 | 6.603 | 203,493 | -0.11(-1.64%) |
Aug 19, 2010 | 6.796 | 6.873 | 6.669 | 6.713 | 113,767 | -0.14(-2.09%) |
Aug 18, 2010 | 6.878 | 6.972 | 6.779 | 6.856 | 82,983 | +0.00(+0.00%) |
Aug 17, 2010 | 6.796 | 7.032 | 6.746 | 6.856 | 276,372 | +0.08(+1.14%) |
Aug 16, 2010 | 6.818 | 6.917 | 6.625 | 6.779 | 144,664 | -0.08(-1.12%) |
Aug 13, 2010 | 6.856 | 7.027 | 6.785 | 6.856 | 173,267 | -0.10(-1.42%) |
Aug 12, 2010 | 6.823 | 7.098 | 6.730 | 6.955 | 238,835 | +0.02(+0.24%) |
Aug 11, 2010 | 6.955 | 6.988 | 6.796 | 6.939 | 178,376 | -0.13(-1.79%) |
Aug 10, 2010 | 6.988 | 7.142 | 6.856 | 7.065 | 173,389 | -0.03(-0.47%) |
Aug 09, 2010 | 7.159 | 7.175 | 7.043 | 7.098 | 152,991 | -0.07(-0.92%) |
Aug 06, 2010 | 7.164 | 7.318 | 6.939 | 7.164 | 215,524 | -0.03(-0.38%) |
Aug 05, 2010 | 7.307 | 7.340 | 6.950 | 7.192 | 285,921 | -0.17(-2.24%) |
Aug 04, 2010 | 7.445 | 7.549 | 7.351 | 7.357 | 152,406 | -0.13(-1.76%) |
Aug 03, 2010 | 7.621 | 7.676 | 7.401 | 7.489 | 193,523 | -0.07(-0.87%) |
Aug 02, 2010 | 7.439 | 7.566 | 7.318 | 7.555 | 251,998 | +0.13(+1.70%) |
Jul 30, 2010 | 7.428 | 7.649 | 7.318 | 7.428 | 183,003 | -0.17(-2.17%) |
Jul 29, 2010 | 7.621 | 7.687 | 7.533 | 7.593 | 135,999 | +0.02(+0.29%) |
Jul 28, 2010 | 7.627 | 7.676 | 7.500 | 7.571 | 121,104 | -0.05(-0.65%) |
Jul 27, 2010 | 7.693 | 7.731 | 7.566 | 7.621 | 143,979 | -0.08(-1.00%) |
Jul 26, 2010 | 7.665 | 7.753 | 7.616 | 7.698 | 223,998 | +0.01(+0.14%) |
Jul 23, 2010 | 7.357 | 7.704 | 7.351 | 7.687 | 304,185 | +0.27(+3.64%) |
Jul 22, 2010 | 7.230 | 7.428 | 7.230 | 7.417 | 214,690 | +0.19(+2.67%) |
Jul 21, 2010 | 7.280 | 7.324 | 7.132 | 7.225 | 203,557 | -0.05(-0.68%) |
Jul 20, 2010 | 7.170 | 7.318 | 7.044 | 7.274 | 201,501 | -0.01(-0.15%) |
Jul 19, 2010 | 7.153 | 7.285 | 7.076 | 7.285 | 218,824 | +0.13(+1.85%) |
Jul 16, 2010 | 7.153 | 7.203 | 7.038 | 7.153 | 197,374 | +0.00(+0.00%) |
Jul 15, 2010 | 7.109 | 7.153 | 6.917 | 7.153 | 191,406 | +0.00(+0.00%) |
Jul 14, 2010 | 6.884 | 7.181 | 6.884 | 7.153 | 600,963 | +0.23(+3.34%) |
Jul 13, 2010 | 7.054 | 7.126 | 6.834 | 6.922 | 932,794 | +0.02(+0.32%) |
Jul 12, 2010 | 6.950 | 6.972 | 6.730 | 6.900 | 409,667 | -0.12(-1.65%) |
Jul 09, 2010 | 7.016 | 7.109 | 6.807 | 7.016 | 505,923 | +0.01(+0.08%) |
Jul 08, 2010 | 6.658 | 7.153 | 6.636 | 7.010 | 467,392 | +0.32(+4.86%) |
Jul 07, 2010 | 6.576 | 6.697 | 6.432 | 6.686 | 286,655 | +0.12(+1.84%) |
Jul 06, 2010 | 6.510 | 6.785 | 6.355 | 6.565 | 404,521 | +0.07(+1.10%) |
Jul 02, 2010 | 6.493 | 6.713 | 6.454 | 6.493 | 158,421 | -0.21(-3.20%) |
Jul 01, 2010 | 6.796 | 7.049 | 6.494 | 6.708 | 336,570 | -0.07(-1.06%) |
Jun 30, 2010 | 6.763 | 6.796 | 6.543 | 6.779 | 249,968 | +0.04(+0.65%) |
Jun 29, 2010 | 6.614 | 6.779 | 6.537 | 6.735 | 362,096 | -0.06(-0.81%) |
Jun 25, 2010 | 6.790 | 7.082 | 6.565 | 6.790 | 301,592 | +0.13(+1.98%) |
Jun 24, 2010 | 6.691 | 6.719 | 6.504 | 6.658 | 268,787 | -0.09(-1.39%) |
Jun 23, 2010 | 6.609 | 6.906 | 6.521 | 6.752 | 212,274 | +0.15(+2.25%) |
Jun 22, 2010 | 6.603 | 6.862 | 6.581 | 6.603 | 204,958 | -0.01(-0.08%) |
Jun 21, 2010 | 6.933 | 6.961 | 6.603 | 6.609 | 186,379 | -0.32(-4.68%) |
Jun 18, 2010 | 6.933 | 7.153 | 6.917 | 6.933 | 132,484 | -0.13(-1.87%) |
Jun 17, 2010 | 7.021 | 7.236 | 6.829 | 7.065 | 182,686 | +0.03(+0.39%) |
Jun 16, 2010 | 7.109 | 7.153 | 6.900 | 7.038 | 194,117 | -0.18(-2.44%) |
Jun 15, 2010 | 7.032 | 7.274 | 7.005 | 7.214 | 345,800 | +0.24(+3.47%) |
Jun 14, 2010 | 7.263 | 7.373 | 6.939 | 6.972 | 418,011 | -0.29(-3.94%) |
Jun 11, 2010 | 7.098 | 7.373 | 6.983 | 7.258 | 249,497 | +0.09(+1.23%) |
Jun 10, 2010 | 6.829 | 7.269 | 6.603 | 7.170 | 411,365 | +0.40(+5.85%) |
Jun 09, 2010 | 6.625 | 7.051 | 6.625 | 6.774 | 191,657 | +0.18(+2.67%) |
Jun 08, 2010 | 6.669 | 6.669 | 6.245 | 6.598 | 768,039 | -0.04(-0.58%) |
Jun 07, 2010 | 7.071 | 7.126 | 6.559 | 6.636 | 469,047 | -0.47(-6.58%) |
Jun 04, 2010 | 7.104 | 7.324 | 6.955 | 7.104 | 327,140 | +0.24(+3.45%) |
Jun 03, 2010 | 7.016 | 7.159 | 6.774 | 6.867 | 318,691 | -0.08(-1.19%) |
Jun 02, 2010 | 6.972 | 6.994 | 6.813 | 6.950 | 172,533 | -0.01(-0.16%) |
Jun 01, 2010 | 7.203 | 7.203 | 6.812 | 6.961 | 194,119 | -0.02(-0.24%) |
May 28, 2010 | 6.977 | 7.236 | 6.941 | 6.977 | 105,963 | -0.15(-2.16%) |
May 27, 2010 | 7.032 | 7.181 | 7.032 | 7.131 | 144,978 | +0.14(+2.05%) |
May 26, 2010 | 6.966 | 7.131 | 6.950 | 6.988 | 162,897 | +0.04(+0.63%) |
May 25, 2010 | 6.922 | 7.016 | 6.679 | 6.944 | 400,746 | -0.21(-2.92%) |
May 24, 2010 | 6.988 | 7.159 | 6.988 | 7.153 | 175,582 | +0.09(+1.25%) |
May 21, 2010 | 7.016 | 7.181 | 6.813 | 7.065 | 517,510 | -0.09(-1.23%) |
May 20, 2010 | 7.049 | 7.269 | 7.043 | 7.153 | 405,249 | -0.11(-1.52%) |
May 19, 2010 | 7.516 | 7.516 | 7.043 | 7.263 | 661,324 | -0.24(-3.15%) |
May 18, 2010 | 7.390 | 7.660 | 7.351 | 7.500 | 435,739 | +0.10(+1.34%) |
May 17, 2010 | 7.423 | 7.682 | 7.170 | 7.401 | 459,442 | -0.04(-0.52%) |
May 14, 2010 | 7.439 | 7.456 | 7.274 | 7.439 | 636,316 | -0.06(-0.81%) |
May 13, 2010 | 7.483 | 7.693 | 7.412 | 7.500 | 273,526 | -0.05(-0.66%) |
May 12, 2010 | 7.511 | 7.698 | 7.511 | 7.549 | 501,281 | +0.09(+1.25%) |
May 11, 2010 | 7.679 | 7.679 | 7.384 | 7.456 | 598,966 | -0.10(-1.31%) |
May 10, 2010 | 7.671 | 7.671 | 7.538 | 7.555 | 624,241 | +0.02(+0.22%) |
May 07, 2010 | 7.781 | 7.907 | 7.274 | 7.538 | 508,585 | -0.32(-4.06%) |
May 06, 2010 | 7.566 | 7.935 | 7.298 | 7.858 | 796,146 | +0.21(+2.73%) |
May 05, 2010 | 7.671 | 7.786 | 7.566 | 7.649 | 1,260,508 | -0.19(-2.39%) |
May 04, 2010 | 8.006 | 8.078 | 7.792 | 7.836 | 266,339 | -0.20(-2.53%) |