Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.90 | 11.03 | 10.79 | 10.89 | 112,990 | +0.01(+0.09%) |
Apr 28, 2011 | 10.85 | 10.89 | 10.75 | 10.88 | 74,510 | +0.01(+0.14%) |
Apr 27, 2011 | 10.88 | 10.88 | 10.73 | 10.87 | 86,695 | +0.03(+0.32%) |
Apr 26, 2011 | 10.69 | 10.95 | 10.65 | 10.83 | 150,225 | +0.15(+1.45%) |
Apr 25, 2011 | 10.84 | 10.87 | 10.63 | 10.68 | 77,776 | -0.24(-2.23%) |
Apr 21, 2011 | 10.96 | 11.08 | 10.85 | 10.92 | 100,516 | +0.01(+0.09%) |
Apr 20, 2011 | 10.81 | 10.92 | 10.72 | 10.91 | 89,490 | +0.31(+2.91%) |
Apr 19, 2011 | 10.63 | 10.69 | 10.55 | 10.60 | 121,638 | -0.00(-0.05%) |
Apr 18, 2011 | 10.62 | 10.71 | 10.50 | 10.61 | 126,395 | -0.22(-2.02%) |
Apr 15, 2011 | 10.62 | 10.83 | 10.54 | 10.83 | 149,886 | +0.16(+1.54%) |
Apr 14, 2011 | 10.58 | 10.69 | 10.48 | 10.66 | 106,517 | -0.05(-0.51%) |
Apr 13, 2011 | 11.02 | 11.10 | 10.63 | 10.72 | 115,062 | -0.19(-1.78%) |
Apr 12, 2011 | 11.12 | 11.17 | 10.88 | 10.91 | 128,416 | -0.27(-2.45%) |
Apr 11, 2011 | 11.20 | 11.30 | 11.10 | 11.18 | 117,661 | -0.01(-0.09%) |
Apr 08, 2011 | 11.48 | 11.48 | 11.14 | 11.19 | 121,196 | -0.19(-1.66%) |
Apr 07, 2011 | 11.40 | 11.55 | 11.31 | 11.38 | 156,769 | +0.00(+0.00%) |
Apr 06, 2011 | 11.32 | 11.43 | 11.24 | 11.38 | 81,449 | +0.15(+1.33%) |
Apr 05, 2011 | 11.15 | 11.34 | 11.02 | 11.23 | 170,264 | +0.10(+0.89%) |
Apr 04, 2011 | 10.96 | 11.16 | 10.94 | 11.13 | 115,154 | +0.24(+2.24%) |
Apr 01, 2011 | 10.80 | 11.02 | 10.71 | 10.89 | 140,600 | +0.15(+1.39%) |
Mar 31, 2011 | 10.66 | 10.77 | 10.63 | 10.74 | 85,682 | +0.07(+0.70%) |
Mar 30, 2011 | 10.45 | 10.77 | 10.43 | 10.67 | 164,759 | +0.27(+2.63%) |
Mar 29, 2011 | 10.22 | 10.41 | 10.22 | 10.39 | 99,529 | +0.15(+1.46%) |
Mar 28, 2011 | 10.33 | 10.33 | 10.13 | 10.24 | 118,720 | -0.04(-0.44%) |
Mar 25, 2011 | 10.23 | 10.41 | 10.17 | 10.29 | 104,237 | +0.11(+1.13%) |
Mar 24, 2011 | 10.18 | 10.22 | 10.06 | 10.17 | 58,167 | +0.02(+0.25%) |
Mar 23, 2011 | 10.04 | 10.18 | 9.940 | 10.15 | 196,260 | +0.08(+0.79%) |
Mar 22, 2011 | 9.984 | 10.12 | 9.895 | 10.07 | 122,204 | +0.12(+1.25%) |
Mar 21, 2011 | 10.00 | 10.00 | 9.860 | 9.945 | 95,021 | +0.28(+2.88%) |
Mar 18, 2011 | 9.701 | 9.795 | 9.487 | 9.666 | 196,041 | +0.08(+0.88%) |
Mar 17, 2011 | 9.795 | 9.800 | 9.581 | 9.581 | 111,047 | -0.03(-0.31%) |
Mar 16, 2011 | 9.765 | 10.04 | 9.596 | 9.611 | 166,007 | -0.20(-2.05%) |
Mar 15, 2011 | 9.708 | 9.927 | 9.674 | 9.813 | 184,600 | -0.03(-0.30%) |
Mar 14, 2011 | 9.574 | 9.907 | 9.118 | 9.843 | 154,388 | +0.20(+2.11%) |
Mar 11, 2011 | 9.649 | 9.768 | 9.574 | 9.639 | 109,982 | -0.09(-0.92%) |
Mar 10, 2011 | 9.758 | 9.872 | 9.679 | 9.728 | 217,423 | -0.20(-2.00%) |
Mar 09, 2011 | 10.12 | 10.19 | 9.887 | 9.927 | 191,027 | -0.23(-2.30%) |
Mar 08, 2011 | 9.897 | 10.26 | 9.803 | 10.16 | 153,637 | +0.26(+2.66%) |
Mar 07, 2011 | 10.14 | 10.18 | 9.813 | 9.897 | 249,080 | -0.20(-2.02%) |
Mar 04, 2011 | 10.20 | 10.29 | 9.912 | 10.10 | 195,526 | -0.05(-0.54%) |
Mar 03, 2011 | 9.823 | 10.18 | 9.808 | 10.16 | 358,674 | +0.46(+4.76%) |
Mar 02, 2011 | 9.609 | 9.768 | 9.594 | 9.694 | 121,698 | +0.06(+0.67%) |
Mar 01, 2011 | 9.718 | 9.808 | 9.604 | 9.629 | 304,413 | -0.06(-0.67%) |
Feb 28, 2011 | 9.569 | 9.694 | 9.520 | 9.694 | 140,699 | +0.20(+2.15%) |
Feb 25, 2011 | 9.182 | 9.490 | 9.167 | 9.490 | 147,179 | +0.28(+3.07%) |
Feb 24, 2011 | 9.063 | 9.271 | 8.944 | 9.207 | 337,387 | +0.15(+1.70%) |
Feb 23, 2011 | 9.475 | 9.475 | 8.869 | 9.053 | 334,617 | -0.46(-4.85%) |
Feb 22, 2011 | 9.704 | 9.828 | 9.500 | 9.515 | 148,178 | -0.31(-3.18%) |
Feb 18, 2011 | 9.813 | 9.852 | 9.738 | 9.828 | 149,197 | +0.02(+0.20%) |
Feb 17, 2011 | 9.848 | 9.872 | 9.723 | 9.808 | 201,736 | -0.05(-0.50%) |
Feb 16, 2011 | 9.917 | 10.06 | 9.808 | 9.857 | 239,171 | +0.00(+0.05%) |
Feb 15, 2011 | 9.838 | 10.10 | 9.778 | 9.852 | 369,687 | -0.06(-0.65%) |
Feb 14, 2011 | 9.912 | 10.06 | 9.843 | 9.917 | 173,160 | +0.05(+0.55%) |
Feb 11, 2011 | 9.435 | 9.877 | 9.376 | 9.862 | 147,934 | +0.44(+4.64%) |
Feb 10, 2011 | 9.386 | 9.515 | 9.371 | 9.425 | 142,040 | -0.02(-0.21%) |
Feb 09, 2011 | 9.480 | 9.535 | 9.401 | 9.445 | 56,941 | -0.09(-0.99%) |
Feb 08, 2011 | 9.391 | 9.584 | 9.346 | 9.540 | 73,492 | +0.11(+1.21%) |
Feb 07, 2011 | 9.301 | 9.540 | 9.301 | 9.425 | 64,591 | +0.11(+1.17%) |
Feb 04, 2011 | 9.401 | 9.505 | 9.271 | 9.316 | 83,294 | -0.12(-1.26%) |
Feb 03, 2011 | 9.475 | 9.569 | 9.336 | 9.435 | 85,733 | -0.07(-0.73%) |
Feb 02, 2011 | 9.689 | 9.788 | 9.475 | 9.505 | 103,212 | -0.23(-2.35%) |
Feb 01, 2011 | 9.361 | 9.763 | 9.321 | 9.733 | 117,048 | +0.44(+4.76%) |
Jan 31, 2011 | 9.331 | 9.465 | 9.202 | 9.291 | 172,701 | +0.04(+0.43%) |
Jan 28, 2011 | 9.669 | 9.669 | 9.202 | 9.252 | 166,714 | -0.45(-4.61%) |
Jan 27, 2011 | 9.584 | 9.778 | 9.465 | 9.699 | 79,168 | +0.09(+0.93%) |
Jan 26, 2011 | 9.281 | 9.619 | 9.257 | 9.609 | 133,321 | +0.35(+3.81%) |
Jan 25, 2011 | 9.132 | 9.331 | 9.127 | 9.257 | 121,263 | +0.04(+0.49%) |
Jan 24, 2011 | 9.172 | 9.306 | 9.172 | 9.212 | 98,659 | +0.07(+0.82%) |
Jan 21, 2011 | 9.311 | 9.346 | 9.113 | 9.137 | 136,450 | -0.12(-1.29%) |
Jan 20, 2011 | 9.326 | 9.411 | 9.227 | 9.257 | 120,411 | -0.15(-1.58%) |
Jan 19, 2011 | 9.728 | 9.743 | 9.376 | 9.406 | 122,636 | -0.34(-3.52%) |
Jan 18, 2011 | 9.733 | 9.813 | 9.664 | 9.748 | 67,857 | -0.04(-0.46%) |
Jan 14, 2011 | 9.674 | 9.838 | 9.535 | 9.793 | 166,064 | +0.12(+1.28%) |
Jan 13, 2011 | 9.540 | 9.713 | 9.470 | 9.669 | 127,737 | +0.14(+1.51%) |
Jan 12, 2011 | 9.460 | 9.614 | 9.430 | 9.525 | 92,100 | +0.17(+1.80%) |
Jan 11, 2011 | 9.381 | 9.435 | 9.286 | 9.356 | 98,955 | +0.03(+0.37%) |
Jan 10, 2011 | 9.281 | 9.381 | 9.172 | 9.321 | 124,938 | -0.02(-0.27%) |
Jan 07, 2011 | 9.475 | 9.525 | 9.127 | 9.346 | 139,007 | -0.08(-0.90%) |
Jan 06, 2011 | 9.574 | 9.589 | 9.336 | 9.430 | 99,346 | -0.15(-1.61%) |
Jan 05, 2011 | 9.490 | 9.594 | 9.396 | 9.584 | 142,225 | +0.06(+0.68%) |
Jan 04, 2011 | 9.857 | 9.857 | 9.391 | 9.520 | 127,153 | -0.29(-2.94%) |
Jan 03, 2011 | 9.738 | 9.932 | 9.699 | 9.808 | 113,000 | +0.18(+1.91%) |
Dec 31, 2010 | 9.723 | 9.852 | 9.609 | 9.624 | 100,926 | -0.09(-0.97%) |
Dec 30, 2010 | 9.708 | 9.823 | 9.708 | 9.718 | 49,037 | -0.01(-0.10%) |
Dec 29, 2010 | 9.783 | 9.783 | 9.679 | 9.728 | 30,239 | -0.01(-0.10%) |
Dec 28, 2010 | 9.808 | 9.872 | 9.694 | 9.738 | 44,653 | -0.08(-0.81%) |
Dec 27, 2010 | 9.599 | 9.848 | 9.545 | 9.818 | 99,205 | +0.17(+1.80%) |
Dec 23, 2010 | 9.679 | 9.758 | 9.604 | 9.644 | 38,069 | -0.03(-0.36%) |
Dec 22, 2010 | 9.783 | 9.788 | 9.619 | 9.679 | 77,479 | -0.09(-0.97%) |
Dec 21, 2010 | 9.664 | 9.793 | 9.634 | 9.773 | 95,928 | +0.17(+1.76%) |
Dec 20, 2010 | 9.624 | 9.723 | 9.589 | 9.604 | 149,666 | +0.05(+0.57%) |
Dec 17, 2010 | 9.823 | 9.828 | 9.535 | 9.550 | 391,590 | -0.30(-3.03%) |
Dec 16, 2010 | 9.649 | 9.897 | 9.614 | 9.848 | 136,563 | +0.21(+2.16%) |
Dec 15, 2010 | 9.753 | 9.897 | 9.624 | 9.639 | 156,100 | -0.14(-1.42%) |
Dec 14, 2010 | 9.719 | 9.877 | 9.704 | 9.778 | 97,836 | +0.12(+1.23%) |
Dec 13, 2010 | 9.803 | 9.803 | 9.659 | 9.659 | 110,484 | -0.10(-1.07%) |
Dec 10, 2010 | 9.704 | 9.793 | 9.644 | 9.763 | 107,786 | +0.10(+1.08%) |
Dec 09, 2010 | 9.793 | 9.793 | 9.600 | 9.659 | 200,806 | -0.04(-0.41%) |
Dec 08, 2010 | 9.808 | 9.813 | 9.699 | 9.699 | 112,871 | -0.11(-1.11%) |
Dec 07, 2010 | 9.867 | 9.912 | 9.773 | 9.808 | 101,945 | +0.05(+0.56%) |
Dec 06, 2010 | 9.580 | 9.803 | 9.535 | 9.753 | 113,153 | +0.17(+1.76%) |
Dec 03, 2010 | 9.481 | 9.649 | 9.458 | 9.585 | 119,750 | +0.03(+0.36%) |
Dec 02, 2010 | 9.590 | 9.629 | 9.476 | 9.550 | 112,939 | -0.03(-0.31%) |
Dec 01, 2010 | 9.436 | 9.659 | 9.436 | 9.580 | 155,220 | +0.35(+3.76%) |
Nov 30, 2010 | 9.218 | 9.322 | 9.134 | 9.233 | 235,777 | -0.11(-1.22%) |
Nov 29, 2010 | 9.367 | 9.436 | 9.218 | 9.347 | 89,753 | -0.10(-1.10%) |
Nov 26, 2010 | 9.416 | 9.565 | 9.401 | 9.451 | 50,097 | -0.05(-0.52%) |
Nov 24, 2010 | 9.322 | 9.500 | 9.500 | 9.500 | 501,819 | +0.27(+2.95%) |
Nov 23, 2010 | 9.163 | 9.287 | 9.049 | 9.228 | 156,397 | -0.09(-0.96%) |
Nov 22, 2010 | 9.287 | 9.396 | 9.144 | 9.317 | 119,850 | +0.01(+0.16%) |
Nov 19, 2010 | 9.263 | 9.317 | 9.193 | 9.302 | 115,567 | +0.04(+0.48%) |
Nov 18, 2010 | 9.243 | 9.416 | 9.218 | 9.258 | 190,629 | +0.13(+1.41%) |
Nov 17, 2010 | 9.104 | 9.173 | 9.020 | 9.129 | 89,937 | +0.02(+0.22%) |
Nov 16, 2010 | 9.134 | 9.193 | 9.015 | 9.109 | 149,080 | -0.12(-1.34%) |
Nov 15, 2010 | 9.386 | 9.416 | 9.218 | 9.233 | 96,692 | -0.10(-1.06%) |
Nov 12, 2010 | 9.258 | 9.416 | 9.193 | 9.332 | 122,903 | -0.04(-0.42%) |
Nov 11, 2010 | 9.342 | 9.436 | 9.268 | 9.372 | 137,821 | -0.09(-0.99%) |
Nov 10, 2010 | 9.426 | 9.491 | 9.273 | 9.466 | 213,878 | +0.04(+0.42%) |
Nov 09, 2010 | 9.654 | 9.664 | 9.382 | 9.426 | 155,793 | -0.21(-2.21%) |
Nov 08, 2010 | 9.674 | 9.674 | 9.505 | 9.639 | 131,503 | -0.08(-0.82%) |
Nov 05, 2010 | 9.778 | 9.778 | 9.654 | 9.719 | 312,941 | -0.07(-0.71%) |
Nov 04, 2010 | 9.828 | 9.912 | 9.699 | 9.788 | 496,730 | +0.02(+0.25%) |
Nov 03, 2010 | 9.927 | 9.927 | 8.118 | 9.763 | 274,777 | -0.14(-1.40%) |
Nov 02, 2010 | 9.684 | 9.937 | 9.634 | 9.902 | 238,271 | +0.38(+4.01%) |
Nov 01, 2010 | 9.595 | 9.773 | 9.396 | 9.520 | 128,131 | -0.04(-0.41%) |
Oct 29, 2010 | 9.674 | 9.773 | 9.525 | 9.560 | 163,584 | -0.16(-1.63%) |
Oct 28, 2010 | 9.783 | 9.842 | 9.570 | 9.719 | 108,690 | +0.02(+0.20%) |
Oct 27, 2010 | 9.684 | 9.738 | 9.510 | 9.699 | 126,800 | -0.15(-1.51%) |
Oct 25, 2010 | 9.862 | 9.912 | 9.798 | 9.847 | 111,783 | +0.05(+0.51%) |
Oct 22, 2010 | 9.753 | 9.824 | 9.649 | 9.798 | 85,615 | +0.07(+0.76%) |
Oct 21, 2010 | 9.872 | 9.912 | 9.491 | 9.723 | 154,105 | -0.07(-0.76%) |
Oct 20, 2010 | 9.704 | 9.866 | 9.570 | 9.798 | 165,985 | +0.16(+1.70%) |
Oct 19, 2010 | 9.818 | 9.912 | 9.565 | 9.634 | 222,467 | -0.37(-3.71%) |
Oct 18, 2010 | 9.897 | 10.07 | 9.862 | 10.01 | 145,785 | +0.11(+1.10%) |
Oct 15, 2010 | 10.10 | 10.10 | 9.837 | 9.897 | 248,816 | -0.05(-0.55%) |
Oct 14, 2010 | 9.947 | 9.956 | 9.785 | 9.951 | 176,018 | +0.02(+0.20%) |
Oct 13, 2010 | 9.743 | 10.04 | 9.610 | 9.932 | 205,229 | +0.23(+2.40%) |
Oct 12, 2010 | 9.684 | 9.733 | 9.486 | 9.699 | 161,054 | +0.00(+0.00%) |
Oct 11, 2010 | 9.833 | 9.907 | 9.684 | 9.699 | 102,653 | -0.14(-1.41%) |
Oct 08, 2010 | 9.837 | 9.912 | 9.545 | 9.837 | 125,066 | +0.18(+1.90%) |
Oct 07, 2010 | 9.912 | 9.942 | 9.629 | 9.654 | 196,133 | -0.23(-2.31%) |
Oct 06, 2010 | 9.951 | 10.05 | 9.763 | 9.882 | 172,763 | -0.12(-1.19%) |
Oct 05, 2010 | 9.649 | 10.03 | 9.565 | 10.00 | 225,060 | +0.49(+5.16%) |
Oct 04, 2010 | 9.922 | 9.937 | 9.372 | 9.510 | 277,246 | -0.45(-4.48%) |
Oct 01, 2010 | 9.956 | 9.956 | 9.406 | 9.956 | 268,655 | +0.55(+5.83%) |
Sep 30, 2010 | 9.408 | 9.684 | 9.268 | 9.408 | 4,261 | -0.18(-1.84%) |
Sep 29, 2010 | 9.436 | 9.619 | 9.297 | 9.585 | 161,786 | +0.09(+0.94%) |
Sep 28, 2010 | 9.332 | 9.545 | 9.104 | 9.496 | 462 | +0.22(+2.35%) |
Sep 27, 2010 | 9.560 | 9.560 | 9.203 | 9.277 | 107,736 | -0.25(-2.65%) |
Sep 24, 2010 | 9.139 | 9.540 | 9.084 | 9.530 | 200,126 | +0.56(+6.24%) |
Sep 23, 2010 | 9.129 | 9.284 | 8.931 | 8.970 | 1,912 | -0.27(-2.90%) |
Sep 22, 2010 | 9.461 | 9.476 | 9.100 | 9.238 | 120,543 | -0.24(-2.51%) |
Sep 21, 2010 | 9.382 | 9.610 | 9.273 | 9.476 | 192,289 | +0.11(+1.16%) |
Sep 20, 2010 | 9.277 | 9.411 | 9.173 | 9.367 | 269,964 | +0.09(+0.96%) |
Sep 17, 2010 | 9.277 | 9.337 | 8.846 | 9.277 | 664,288 | +0.25(+2.74%) |
Sep 15, 2010 | 8.876 | 9.089 | 8.777 | 9.030 | 236,699 | +0.10(+1.11%) |
Sep 14, 2010 | 8.990 | 9.010 | 8.842 | 8.931 | 146,022 | -0.05(-0.55%) |
Sep 13, 2010 | 8.802 | 9.049 | 8.654 | 8.980 | 258,444 | +0.30(+3.42%) |
Sep 10, 2010 | 8.782 | 8.891 | 8.550 | 8.683 | 188,051 | -0.06(-0.73%) |
Sep 09, 2010 | 8.837 | 8.837 | 8.535 | 8.748 | 171,741 | +0.03(+0.40%) |
Sep 08, 2010 | 8.668 | 8.807 | 8.609 | 8.713 | 117,583 | +0.05(+0.63%) |
Sep 07, 2010 | 8.728 | 8.787 | 8.594 | 8.659 | 1,561 | -0.09(-1.02%) |
Sep 03, 2010 | 8.698 | 8.797 | 8.525 | 8.748 | 212,431 | +0.16(+1.90%) |
Sep 02, 2010 | 8.342 | 8.609 | 8.327 | 8.584 | 776 | +0.23(+2.72%) |
Sep 01, 2010 | 8.268 | 8.416 | 8.174 | 8.357 | 176,613 | +0.25(+3.05%) |
Aug 31, 2010 | 8.090 | 8.174 | 7.956 | 8.110 | 1,213 | +0.00(+0.00%) |
Aug 30, 2010 | 8.342 | 8.436 | 8.110 | 8.110 | 184,318 | -0.30(-3.53%) |
Aug 27, 2010 | 8.406 | 8.416 | 8.100 | 8.406 | 130,452 | +0.22(+2.66%) |
Aug 26, 2010 | 8.342 | 8.404 | 8.179 | 8.189 | 1,094 | -0.12(-1.49%) |
Aug 25, 2010 | 8.139 | 8.362 | 8.100 | 8.312 | 1,083 | +0.09(+1.14%) |
Aug 24, 2010 | 8.159 | 8.367 | 8.050 | 8.218 | 4,400 | -0.06(-0.78%) |
Aug 23, 2010 | 8.337 | 8.471 | 8.218 | 8.283 | 241,969 | -0.01(-0.18%) |
Aug 20, 2010 | 8.288 | 8.317 | 8.144 | 8.298 | 157,385 | -0.05(-0.59%) |
Aug 19, 2010 | 8.698 | 8.797 | 8.332 | 8.347 | 3,783 | -0.42(-4.79%) |
Aug 18, 2010 | 8.466 | 8.842 | 8.392 | 8.767 | 16,968 | +0.28(+3.32%) |
Aug 17, 2010 | 8.486 | 8.575 | 8.387 | 8.486 | 2,610 | +0.11(+1.36%) |
Aug 16, 2010 | 8.273 | 8.456 | 8.238 | 8.372 | 127,243 | +0.02(+0.30%) |
Aug 13, 2010 | 8.347 | 8.466 | 8.199 | 8.347 | 185,300 | -0.13(-1.57%) |
Aug 12, 2010 | 8.149 | 8.520 | 8.095 | 8.481 | 217,529 | +0.23(+2.82%) |
Aug 11, 2010 | 8.466 | 8.486 | 8.233 | 8.248 | 253,870 | -0.43(-4.90%) |
Aug 10, 2010 | 8.723 | 8.772 | 8.540 | 8.673 | 120,106 | -0.19(-2.12%) |
Aug 09, 2010 | 8.846 | 8.876 | 8.710 | 8.861 | 212,565 | +0.10(+1.19%) |
Aug 06, 2010 | 8.757 | 8.822 | 8.535 | 8.757 | 237,483 | -0.16(-1.77%) |
Aug 05, 2010 | 9.099 | 9.227 | 8.881 | 8.916 | 142,378 | -0.24(-2.65%) |
Aug 04, 2010 | 8.530 | 9.242 | 8.530 | 9.158 | 295,433 | +0.71(+8.43%) |
Aug 03, 2010 | 8.421 | 8.584 | 8.263 | 8.446 | 174,758 | -0.03(-0.35%) |
Aug 02, 2010 | 8.659 | 8.683 | 8.396 | 8.476 | 219,119 | -0.06(-0.70%) |
Jul 30, 2010 | 8.535 | 8.733 | 8.441 | 8.535 | 199,865 | -0.09(-1.03%) |
Jul 29, 2010 | 8.629 | 8.713 | 8.396 | 8.624 | 140,641 | +0.10(+1.22%) |
Jul 28, 2010 | 8.520 | 8.644 | 8.421 | 8.520 | 1,757 | -0.04(-0.46%) |
Jul 27, 2010 | 8.654 | 8.654 | 8.476 | 8.560 | 182,388 | -0.02(-0.23%) |
Jul 26, 2010 | 8.609 | 8.723 | 8.490 | 8.579 | 289,336 | -0.02(-0.23%) |
Jul 23, 2010 | 8.303 | 8.624 | 8.233 | 8.599 | 203,258 | +0.24(+2.84%) |
Jul 22, 2010 | 8.263 | 8.401 | 8.164 | 8.362 | 306,477 | +0.25(+3.05%) |
Jul 21, 2010 | 8.307 | 8.347 | 8.075 | 8.115 | 163,434 | -0.15(-1.80%) |
Jul 20, 2010 | 7.902 | 8.268 | 7.872 | 8.263 | 219,762 | +0.27(+3.34%) |
Jul 19, 2010 | 8.065 | 8.065 | 7.810 | 7.996 | 308,095 | -0.01(-0.19%) |
Jul 16, 2010 | 8.011 | 8.352 | 7.991 | 8.011 | 233,995 | -0.40(-4.76%) |
Jul 15, 2010 | 8.406 | 8.436 | 8.223 | 8.411 | 299,891 | +0.01(+0.18%) |
Jul 14, 2010 | 8.347 | 8.446 | 8.218 | 8.396 | 196,880 | -0.01(-0.12%) |
Jul 13, 2010 | 8.406 | 8.456 | 8.125 | 8.406 | 4,295 | +0.34(+4.17%) |
Jul 12, 2010 | 8.228 | 8.273 | 7.986 | 8.070 | 150,337 | -0.21(-2.57%) |
Jul 09, 2010 | 8.283 | 8.288 | 8.065 | 8.283 | 164,888 | +0.12(+1.52%) |
Jul 08, 2010 | 8.159 | 8.159 | 7.956 | 8.159 | 222,587 | +0.15(+1.85%) |
Jul 07, 2010 | 7.892 | 8.026 | 7.783 | 8.011 | 297,175 | +0.18(+2.27%) |
Jul 06, 2010 | 7.833 | 8.332 | 7.783 | 7.833 | 2,196 | -0.32(-3.94%) |
Jul 02, 2010 | 8.154 | 8.327 | 8.001 | 8.154 | 208,413 | -0.02(-0.30%) |
Jul 01, 2010 | 8.125 | 8.303 | 7.867 | 8.179 | 324,415 | +0.11(+1.35%) |
Jun 30, 2010 | 8.070 | 8.367 | 8.036 | 8.070 | 3,445 | -0.23(-2.74%) |
Jun 29, 2010 | 8.426 | 8.466 | 8.214 | 8.298 | 298,712 | -0.39(-4.44%) |
Jun 25, 2010 | 8.683 | 8.846 | 8.490 | 8.683 | 1,172,259 | +0.16(+1.86%) |
Jun 24, 2010 | 8.525 | 8.738 | 8.476 | 8.525 | 311 | -0.18(-2.10%) |
Jun 23, 2010 | 8.738 | 8.866 | 8.609 | 8.708 | 247,635 | -0.07(-0.79%) |
Jun 22, 2010 | 8.777 | 9.121 | 8.757 | 8.777 | 1,532 | -0.08(-0.95%) |
Jun 21, 2010 | 9.020 | 9.114 | 8.782 | 8.861 | 219,715 | -0.01(-0.11%) |
Jun 18, 2010 | 8.871 | 9.074 | 8.767 | 8.871 | 555,385 | -0.04(-0.50%) |
Jun 17, 2010 | 8.916 | 8.921 | 8.589 | 8.916 | 297 | +0.36(+4.16%) |
Jun 16, 2010 | 8.589 | 8.659 | 8.515 | 8.560 | 245,512 | -0.13(-1.54%) |
Jun 15, 2010 | 8.693 | 8.733 | 8.417 | 8.693 | 2,669 | +0.27(+3.22%) |
Jun 14, 2010 | 8.471 | 8.654 | 8.368 | 8.422 | 272,132 | +0.05(+0.65%) |
Jun 11, 2010 | 8.091 | 8.382 | 8.081 | 8.368 | 182,428 | +0.17(+2.05%) |
Jun 10, 2010 | 8.200 | 8.205 | 8.017 | 8.200 | 2,480 | +0.29(+3.68%) |
Jun 09, 2010 | 7.978 | 8.155 | 7.850 | 7.909 | 253,602 | +0.03(+0.38%) |
Jun 08, 2010 | 7.909 | 7.988 | 7.766 | 7.879 | 347,197 | -0.00(-0.06%) |
Jun 07, 2010 | 7.968 | 8.111 | 7.835 | 7.884 | 415,598 | -0.02(-0.31%) |
Jun 04, 2010 | 7.909 | 8.136 | 7.859 | 7.909 | 494,780 | -0.27(-3.32%) |
Jun 03, 2010 | 8.180 | 8.318 | 8.032 | 8.180 | 333,574 | -0.04(-0.48%) |
Jun 02, 2010 | 8.220 | 8.234 | 7.879 | 8.220 | 406,201 | +0.29(+3.67%) |
Jun 01, 2010 | 8.042 | 8.239 | 7.919 | 7.928 | 374,900 | -0.20(-2.49%) |
May 28, 2010 | 8.131 | 8.284 | 8.032 | 8.131 | 308,332 | -0.06(-0.78%) |
May 27, 2010 | 8.012 | 8.215 | 7.909 | 8.195 | 329,701 | +0.41(+5.33%) |
May 26, 2010 | 7.780 | 8.042 | 7.746 | 7.780 | 2,170 | +0.03(+0.38%) |
May 25, 2010 | 7.553 | 7.800 | 7.455 | 7.751 | 396,114 | -0.03(-0.44%) |
May 24, 2010 | 7.889 | 7.948 | 7.766 | 7.785 | 379,357 | -0.13(-1.68%) |
May 21, 2010 | 7.608 | 7.919 | 7.598 | 7.919 | 572,875 | +0.19(+2.49%) |
May 20, 2010 | 7.785 | 7.978 | 7.697 | 7.726 | 479,086 | -0.40(-4.92%) |
May 19, 2010 | 8.101 | 8.259 | 8.035 | 8.126 | 362,200 | -0.01(-0.12%) |
May 18, 2010 | 8.595 | 8.595 | 8.111 | 8.136 | 44,682 | -0.32(-3.79%) |
May 17, 2010 | 8.476 | 8.535 | 8.111 | 8.456 | 408,707 | +0.05(+0.59%) |
May 14, 2010 | 8.407 | 8.422 | 8.215 | 8.407 | 274,894 | -0.08(-0.99%) |
May 13, 2010 | 8.555 | 8.560 | 8.387 | 8.491 | 349,125 | -0.06(-0.75%) |
May 12, 2010 | 8.234 | 8.575 | 8.155 | 8.555 | 425,592 | +0.37(+4.46%) |
May 11, 2010 | 8.165 | 8.284 | 8.141 | 8.190 | 448,233 | -0.03(-0.36%) |
May 10, 2010 | 8.057 | 8.244 | 8.022 | 8.220 | 518,423 | +0.69(+9.17%) |
May 07, 2010 | 7.726 | 7.958 | 7.499 | 7.529 | 422,323 | -0.25(-3.17%) |
May 06, 2010 | 8.146 | 8.308 | 7.647 | 7.776 | 580,425 | -0.42(-5.12%) |
May 05, 2010 | 8.175 | 8.279 | 8.106 | 8.195 | 459,299 | -0.06(-0.72%) |
May 04, 2010 | 8.486 | 8.486 | 8.215 | 8.254 | 390,781 | -0.33(-3.80%) |