Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.067 | 9.067 | 8.896 | 8.932 | 51,091 | -0.12(-1.34%) |
Apr 28, 2011 | 8.911 | 9.060 | 8.911 | 9.053 | 7,406 | +0.21(+2.33%) |
Apr 27, 2011 | 8.854 | 8.960 | 8.790 | 8.847 | 19,846 | -0.02(-0.24%) |
Apr 26, 2011 | 8.654 | 8.896 | 8.654 | 8.868 | 13,287 | +0.21(+2.47%) |
Apr 25, 2011 | 8.811 | 8.825 | 8.605 | 8.654 | 11,878 | -0.16(-1.78%) |
Apr 21, 2011 | 8.896 | 8.896 | 8.626 | 8.811 | 20,119 | -0.01(-0.16%) |
Apr 20, 2011 | 9.074 | 9.074 | 8.775 | 8.825 | 36,158 | -0.15(-1.67%) |
Apr 19, 2011 | 9.024 | 9.096 | 8.939 | 8.975 | 16,759 | +0.01(+0.16%) |
Apr 18, 2011 | 8.967 | 9.024 | 8.953 | 8.960 | 16,520 | -0.07(-0.79%) |
Apr 15, 2011 | 8.996 | 9.039 | 8.996 | 9.032 | 32,736 | +0.02(+0.24%) |
Apr 14, 2011 | 9.003 | 9.060 | 9.003 | 9.010 | 195,004 | -0.04(-0.39%) |
Apr 13, 2011 | 9.060 | 9.074 | 9.003 | 9.046 | 24,007 | +0.04(+0.39%) |
Apr 12, 2011 | 9.003 | 9.074 | 9.003 | 9.010 | 14,022 | +0.01(+0.08%) |
Apr 11, 2011 | 9.003 | 9.081 | 9.003 | 9.003 | 13,995 | +0.01(+0.16%) |
Apr 08, 2011 | 9.188 | 9.195 | 8.975 | 8.989 | 13,484 | -0.14(-1.56%) |
Apr 07, 2011 | 9.195 | 9.195 | 9.131 | 9.131 | 59,911 | -0.03(-0.31%) |
Apr 06, 2011 | 9.145 | 9.195 | 9.124 | 9.160 | 87,865 | -0.06(-0.62%) |
Apr 05, 2011 | 9.359 | 9.402 | 9.103 | 9.217 | 20,471 | -0.21(-2.26%) |
Apr 04, 2011 | 9.459 | 9.565 | 9.338 | 9.430 | 25,901 | -0.02(-0.23%) |
Apr 01, 2011 | 9.416 | 9.601 | 9.387 | 9.451 | 25,465 | +0.06(+0.61%) |
Mar 31, 2011 | 9.323 | 9.423 | 9.274 | 9.395 | 36,211 | +0.06(+0.69%) |
Mar 30, 2011 | 9.274 | 9.330 | 9.266 | 9.330 | 16,230 | +0.06(+0.69%) |
Mar 29, 2011 | 9.188 | 9.266 | 9.145 | 9.266 | 83,576 | +0.10(+1.09%) |
Mar 28, 2011 | 9.202 | 9.281 | 9.160 | 9.167 | 13,462 | -0.04(-0.39%) |
Mar 25, 2011 | 9.245 | 9.302 | 9.181 | 9.202 | 26,163 | -0.04(-0.46%) |
Mar 24, 2011 | 9.238 | 9.252 | 9.224 | 9.245 | 11,978 | +0.01(+0.08%) |
Mar 23, 2011 | 9.181 | 9.252 | 9.181 | 9.238 | 17,089 | +0.01(+0.15%) |
Mar 22, 2011 | 9.266 | 9.288 | 9.124 | 9.224 | 109,362 | -0.09(-0.99%) |
Mar 21, 2011 | 9.231 | 9.316 | 9.131 | 9.316 | 51,719 | +0.15(+1.63%) |
Mar 18, 2011 | 8.733 | 9.231 | 8.733 | 9.167 | 98,612 | +0.48(+5.57%) |
Mar 17, 2011 | 8.683 | 8.711 | 8.448 | 8.683 | 31,182 | +0.11(+1.24%) |
Mar 16, 2011 | 8.818 | 8.818 | 8.569 | 8.576 | 90,082 | -0.25(-2.82%) |
Mar 15, 2011 | 8.626 | 8.889 | 8.626 | 8.825 | 17,213 | +0.01(+0.16%) |
Mar 14, 2011 | 8.775 | 8.861 | 8.747 | 8.811 | 72,263 | -0.04(-0.48%) |
Mar 11, 2011 | 8.939 | 9.017 | 8.839 | 8.854 | 41,043 | -0.08(-0.87%) |
Mar 10, 2011 | 9.031 | 9.066 | 8.932 | 8.932 | 136,194 | -0.20(-2.17%) |
Mar 09, 2011 | 9.187 | 9.187 | 9.073 | 9.130 | 3,247 | -0.08(-0.85%) |
Mar 08, 2011 | 9.052 | 9.222 | 9.052 | 9.208 | 16,025 | +0.16(+1.72%) |
Mar 07, 2011 | 9.201 | 9.201 | 9.002 | 9.052 | 31,588 | -0.13(-1.39%) |
Mar 04, 2011 | 9.208 | 9.215 | 9.151 | 9.180 | 133,783 | -0.09(-0.92%) |
Mar 03, 2011 | 9.243 | 9.272 | 9.151 | 9.265 | 35,241 | +0.09(+1.00%) |
Mar 02, 2011 | 9.151 | 9.215 | 9.123 | 9.173 | 16,000 | -0.01(-0.08%) |
Mar 01, 2011 | 9.201 | 9.258 | 9.159 | 9.180 | 37,772 | -0.04(-0.38%) |
Feb 28, 2011 | 9.208 | 9.215 | 9.151 | 9.215 | 26,535 | +0.01(+0.08%) |
Feb 25, 2011 | 9.144 | 9.215 | 9.109 | 9.208 | 22,657 | +0.07(+0.78%) |
Feb 24, 2011 | 9.144 | 9.194 | 9.066 | 9.137 | 57,039 | +0.03(+0.31%) |
Feb 23, 2011 | 9.173 | 9.215 | 9.109 | 9.109 | 32,180 | +0.04(+0.39%) |
Feb 22, 2011 | 9.073 | 9.173 | 9.052 | 9.073 | 23,241 | -0.13(-1.39%) |
Feb 18, 2011 | 9.073 | 9.201 | 9.066 | 9.201 | 27,892 | +0.14(+1.56%) |
Feb 17, 2011 | 8.854 | 9.066 | 8.854 | 9.059 | 38,279 | +0.16(+1.83%) |
Feb 16, 2011 | 8.811 | 8.939 | 8.790 | 8.896 | 20,943 | +0.09(+0.97%) |
Feb 15, 2011 | 8.790 | 8.825 | 8.726 | 8.811 | 34,971 | +0.01(+0.16%) |
Feb 14, 2011 | 8.804 | 8.839 | 8.790 | 8.797 | 6,369 | -0.04(-0.40%) |
Feb 11, 2011 | 8.754 | 8.847 | 8.754 | 8.832 | 26,903 | +0.05(+0.56%) |
Feb 10, 2011 | 8.818 | 8.868 | 8.754 | 8.783 | 22,084 | -0.04(-0.40%) |
Feb 09, 2011 | 8.804 | 8.818 | 8.754 | 8.818 | 13,257 | -0.05(-0.56%) |
Feb 08, 2011 | 8.783 | 8.868 | 8.754 | 8.868 | 26,596 | +0.04(+0.40%) |
Feb 07, 2011 | 8.790 | 8.868 | 8.783 | 8.832 | 7,688 | +0.02(+0.24%) |
Feb 04, 2011 | 8.875 | 8.875 | 8.790 | 8.811 | 23,114 | -0.11(-1.27%) |
Feb 03, 2011 | 8.967 | 8.967 | 8.790 | 8.925 | 17,467 | -0.07(-0.79%) |
Feb 02, 2011 | 9.010 | 9.109 | 8.939 | 8.995 | 6,743 | -0.07(-0.78%) |
Feb 01, 2011 | 8.967 | 9.073 | 8.960 | 9.066 | 32,762 | +0.11(+1.27%) |
Jan 31, 2011 | 8.839 | 9.024 | 8.754 | 8.953 | 116,167 | +0.14(+1.61%) |
Jan 28, 2011 | 8.974 | 8.974 | 8.754 | 8.811 | 72,024 | -0.23(-2.59%) |
Jan 27, 2011 | 8.981 | 9.073 | 8.790 | 9.045 | 18,895 | +0.00(+0.00%) |
Jan 26, 2011 | 9.010 | 9.045 | 8.953 | 9.045 | 24,316 | +0.06(+0.63%) |
Jan 25, 2011 | 8.783 | 9.038 | 8.783 | 8.988 | 23,248 | +0.14(+1.60%) |
Jan 24, 2011 | 8.783 | 8.847 | 8.754 | 8.847 | 8,059 | +0.09(+1.05%) |
Jan 21, 2011 | 8.691 | 8.854 | 8.669 | 8.754 | 55,679 | +0.11(+1.31%) |
Jan 20, 2011 | 8.513 | 8.698 | 8.513 | 8.641 | 35,009 | +0.11(+1.25%) |
Jan 19, 2011 | 9.031 | 9.031 | 8.535 | 8.535 | 40,077 | -0.49(-5.42%) |
Jan 18, 2011 | 8.946 | 9.024 | 8.939 | 9.024 | 11,600 | +0.00(+0.00%) |
Jan 14, 2011 | 8.960 | 9.059 | 8.925 | 9.024 | 21,842 | +0.08(+0.87%) |
Jan 13, 2011 | 9.201 | 9.201 | 8.925 | 8.946 | 16,296 | -0.22(-2.40%) |
Jan 12, 2011 | 9.180 | 9.201 | 9.109 | 9.166 | 10,474 | +0.01(+0.15%) |
Jan 11, 2011 | 9.102 | 9.180 | 9.102 | 9.151 | 8,115 | +0.06(+0.70%) |
Jan 10, 2011 | 9.080 | 9.130 | 9.073 | 9.088 | 50,070 | -0.04(-0.47%) |
Jan 07, 2011 | 9.399 | 9.399 | 9.095 | 9.130 | 19,153 | -0.25(-2.65%) |
Jan 06, 2011 | 9.378 | 9.421 | 9.279 | 9.378 | 32,347 | -0.03(-0.30%) |
Jan 05, 2011 | 9.137 | 9.414 | 9.137 | 9.407 | 22,949 | +0.28(+3.11%) |
Jan 04, 2011 | 9.492 | 9.492 | 9.109 | 9.123 | 20,210 | -0.32(-3.38%) |
Jan 03, 2011 | 9.421 | 9.463 | 9.336 | 9.442 | 32,803 | +0.07(+0.76%) |
Dec 31, 2010 | 9.435 | 9.442 | 9.371 | 9.371 | 9,848 | -0.06(-0.68%) |
Dec 30, 2010 | 9.371 | 9.456 | 9.350 | 9.435 | 27,624 | +0.02(+0.23%) |
Dec 29, 2010 | 9.414 | 9.463 | 9.222 | 9.414 | 26,513 | +0.04(+0.45%) |
Dec 28, 2010 | 9.368 | 9.449 | 9.368 | 9.371 | 18,075 | -0.06(-0.60%) |
Dec 27, 2010 | 9.251 | 9.513 | 9.243 | 9.428 | 23,008 | +0.17(+1.80%) |
Dec 23, 2010 | 9.265 | 9.329 | 9.251 | 9.261 | 46,632 | +0.01(+0.11%) |
Dec 22, 2010 | 9.180 | 9.272 | 9.095 | 9.251 | 108,055 | +0.11(+1.24%) |
Dec 21, 2010 | 9.073 | 9.272 | 8.995 | 9.137 | 33,001 | +0.11(+1.18%) |
Dec 20, 2010 | 8.917 | 9.059 | 8.896 | 9.031 | 40,786 | +0.12(+1.35%) |
Dec 17, 2010 | 9.399 | 9.399 | 8.861 | 8.910 | 354,949 | -0.49(-5.20%) |
Dec 16, 2010 | 9.102 | 9.435 | 9.073 | 9.399 | 29,990 | +0.30(+3.27%) |
Dec 15, 2010 | 9.208 | 9.208 | 9.020 | 9.102 | 50,472 | -0.14(-1.53%) |
Dec 14, 2010 | 9.300 | 9.357 | 8.896 | 9.243 | 40,040 | +0.01(+0.15%) |
Dec 13, 2010 | 9.328 | 9.328 | 9.187 | 9.229 | 19,331 | -0.09(-0.98%) |
Dec 10, 2010 | 9.286 | 9.356 | 9.250 | 9.321 | 27,793 | +0.04(+0.46%) |
Dec 09, 2010 | 9.286 | 9.286 | 9.095 | 9.279 | 28,630 | +0.04(+0.46%) |
Dec 08, 2010 | 9.250 | 9.250 | 9.109 | 9.236 | 27,324 | +0.02(+0.23%) |
Dec 07, 2010 | 9.025 | 9.222 | 8.890 | 9.215 | 47,970 | +0.28(+3.08%) |
Dec 06, 2010 | 9.046 | 9.046 | 8.890 | 8.940 | 85,281 | -0.16(-1.71%) |
Dec 03, 2010 | 9.159 | 9.159 | 9.035 | 9.095 | 22,948 | -0.14(-1.53%) |
Dec 02, 2010 | 9.236 | 9.243 | 9.152 | 9.236 | 8,668 | +0.03(+0.31%) |
Dec 01, 2010 | 9.286 | 9.300 | 9.159 | 9.208 | 27,767 | -0.08(-0.84%) |
Nov 30, 2010 | 9.138 | 9.286 | 9.039 | 9.286 | 82,459 | +0.04(+0.38%) |
Nov 29, 2010 | 9.145 | 9.250 | 9.053 | 9.250 | 16,176 | +0.02(+0.23%) |
Nov 26, 2010 | 9.130 | 9.229 | 9.130 | 9.229 | 4,814 | +0.08(+0.93%) |
Nov 24, 2010 | 8.897 | 9.145 | 9.145 | 9.145 | 32,908 | +0.26(+2.94%) |
Nov 23, 2010 | 8.742 | 8.897 | 8.742 | 8.883 | 20,958 | +0.05(+0.56%) |
Nov 22, 2010 | 8.883 | 8.961 | 8.693 | 8.834 | 24,748 | -0.12(-1.34%) |
Nov 19, 2010 | 8.954 | 8.989 | 8.862 | 8.954 | 55,331 | +0.03(+0.32%) |
Nov 18, 2010 | 9.088 | 9.145 | 8.855 | 8.926 | 69,494 | -0.11(-1.17%) |
Nov 17, 2010 | 8.897 | 9.039 | 8.890 | 9.032 | 7,304 | +0.16(+1.75%) |
Nov 16, 2010 | 8.940 | 8.989 | 8.827 | 8.876 | 32,432 | -0.15(-1.64%) |
Nov 15, 2010 | 9.123 | 9.123 | 8.996 | 9.025 | 16,743 | -0.09(-1.01%) |
Nov 12, 2010 | 9.032 | 9.180 | 9.032 | 9.116 | 19,071 | -0.02(-0.23%) |
Nov 11, 2010 | 9.032 | 9.180 | 9.032 | 9.138 | 8,529 | +0.00(+0.00%) |
Nov 10, 2010 | 9.109 | 9.180 | 9.060 | 9.138 | 26,151 | +0.06(+0.62%) |
Nov 09, 2010 | 9.159 | 9.180 | 9.017 | 9.081 | 23,248 | -0.10(-1.08%) |
Nov 08, 2010 | 9.138 | 9.180 | 9.109 | 9.180 | 13,777 | -0.01(-0.15%) |
Nov 05, 2010 | 9.201 | 9.222 | 9.102 | 9.194 | 22,816 | -0.02(-0.23%) |
Nov 04, 2010 | 9.145 | 9.215 | 9.067 | 9.215 | 58,805 | +0.07(+0.77%) |
Nov 03, 2010 | 9.016 | 9.145 | 9.016 | 9.145 | 7,791 | +0.07(+0.78%) |
Nov 02, 2010 | 8.883 | 9.074 | 8.855 | 9.074 | 45,575 | +0.25(+2.88%) |
Nov 01, 2010 | 8.975 | 9.003 | 8.770 | 8.820 | 65,252 | -0.11(-1.26%) |
Oct 29, 2010 | 9.060 | 9.074 | 8.777 | 8.933 | 53,748 | -0.14(-1.56%) |
Oct 28, 2010 | 9.152 | 9.152 | 9.010 | 9.074 | 81,882 | -0.01(-0.16%) |
Oct 27, 2010 | 9.046 | 9.159 | 8.897 | 9.088 | 28,533 | -0.03(-0.31%) |
Oct 25, 2010 | 9.145 | 9.159 | 9.088 | 9.116 | 17,881 | -0.01(-0.08%) |
Oct 22, 2010 | 9.010 | 9.138 | 8.926 | 9.123 | 17,351 | +0.12(+1.33%) |
Oct 21, 2010 | 9.152 | 9.159 | 8.940 | 9.003 | 26,185 | -0.12(-1.32%) |
Oct 20, 2010 | 9.109 | 9.173 | 9.010 | 9.123 | 26,588 | +0.08(+0.86%) |
Oct 19, 2010 | 9.003 | 9.109 | 8.968 | 9.046 | 30,461 | -0.11(-1.23%) |
Oct 18, 2010 | 9.074 | 9.159 | 8.996 | 9.159 | 11,687 | +0.13(+1.49%) |
Oct 15, 2010 | 9.145 | 9.145 | 8.982 | 9.025 | 57,602 | -0.03(-0.31%) |
Oct 14, 2010 | 8.954 | 9.067 | 8.770 | 9.053 | 30,253 | +0.06(+0.71%) |
Oct 13, 2010 | 8.806 | 9.003 | 8.742 | 8.989 | 58,985 | +0.20(+2.33%) |
Oct 12, 2010 | 8.855 | 8.862 | 8.770 | 8.784 | 18,357 | -0.12(-1.39%) |
Oct 11, 2010 | 8.827 | 8.961 | 8.827 | 8.908 | 6,721 | -0.02(-0.28%) |
Oct 08, 2010 | 8.735 | 8.968 | 8.728 | 8.933 | 18,644 | +0.20(+2.35%) |
Oct 07, 2010 | 8.947 | 8.947 | 8.707 | 8.728 | 27,803 | -0.19(-2.14%) |
Oct 06, 2010 | 8.813 | 8.933 | 8.813 | 8.919 | 28,205 | +0.06(+0.72%) |
Oct 05, 2010 | 8.615 | 8.862 | 8.523 | 8.855 | 66,493 | +0.32(+3.81%) |
Oct 04, 2010 | 8.347 | 8.580 | 8.347 | 8.530 | 29,060 | -0.07(-0.82%) |
Oct 01, 2010 | 8.445 | 8.601 | 8.368 | 8.601 | 21,859 | +0.24(+2.87%) |
Sep 30, 2010 | 8.438 | 8.453 | 8.340 | 8.361 | 51,041 | -0.06(-0.75%) |
Sep 29, 2010 | 8.283 | 8.474 | 8.283 | 8.424 | 38,521 | +0.09(+1.10%) |
Sep 28, 2010 | 8.262 | 8.347 | 8.262 | 8.332 | 41,577 | +0.11(+1.37%) |
Sep 27, 2010 | 8.389 | 8.389 | 8.212 | 8.220 | 25,370 | -0.14(-1.69%) |
Sep 24, 2010 | 7.965 | 8.361 | 7.965 | 8.361 | 59,589 | +0.52(+6.57%) |
Sep 23, 2010 | 7.838 | 7.951 | 7.838 | 7.845 | 34,113 | -0.01(-0.18%) |
Sep 22, 2010 | 8.043 | 8.099 | 7.831 | 7.859 | 30,744 | -0.30(-3.64%) |
Sep 21, 2010 | 8.050 | 8.304 | 8.050 | 8.156 | 30,337 | -0.28(-3.35%) |
Sep 20, 2010 | 8.029 | 8.445 | 7.979 | 8.438 | 48,668 | +0.40(+5.01%) |
Sep 17, 2010 | 8.043 | 8.078 | 7.902 | 8.036 | 95,664 | -0.06(-0.78%) |
Sep 15, 2010 | 8.050 | 8.128 | 8.022 | 8.099 | 16,876 | +0.04(+0.53%) |
Sep 14, 2010 | 8.114 | 8.128 | 7.951 | 8.057 | 32,632 | -0.07(-0.87%) |
Sep 13, 2010 | 8.029 | 8.191 | 7.973 | 8.128 | 77,025 | +0.15(+1.94%) |
Sep 10, 2010 | 7.994 | 8.029 | 7.938 | 7.973 | 25,520 | -0.02(-0.26%) |
Sep 09, 2010 | 8.029 | 8.086 | 7.924 | 7.994 | 38,330 | +0.03(+0.35%) |
Sep 08, 2010 | 8.001 | 8.015 | 7.931 | 7.966 | 41,582 | +0.01(+0.18%) |
Sep 07, 2010 | 8.282 | 8.282 | 7.854 | 7.952 | 68,639 | -0.34(-4.07%) |
Sep 03, 2010 | 8.311 | 8.318 | 8.128 | 8.289 | 40,602 | +0.08(+0.94%) |
Sep 02, 2010 | 8.121 | 8.240 | 7.980 | 8.212 | 44,903 | +0.09(+1.13%) |
Sep 01, 2010 | 7.875 | 8.128 | 7.832 | 8.121 | 166,540 | +0.26(+3.31%) |
Aug 31, 2010 | 7.762 | 7.875 | 7.727 | 7.861 | 66,721 | +0.13(+1.73%) |
Aug 30, 2010 | 7.811 | 7.825 | 7.685 | 7.727 | 43,284 | -0.13(-1.70%) |
Aug 27, 2010 | 7.818 | 7.868 | 7.692 | 7.861 | 78,072 | +0.13(+1.64%) |
Aug 26, 2010 | 7.776 | 7.832 | 7.713 | 7.734 | 34,520 | +0.01(+0.09%) |
Aug 25, 2010 | 7.558 | 7.734 | 7.558 | 7.727 | 31,903 | +0.13(+1.76%) |
Aug 24, 2010 | 7.523 | 7.664 | 7.523 | 7.593 | 49,000 | +0.04(+0.47%) |
Aug 23, 2010 | 7.755 | 7.903 | 7.527 | 7.558 | 56,226 | -0.12(-1.56%) |
Aug 20, 2010 | 7.586 | 7.706 | 7.516 | 7.678 | 83,588 | +0.08(+1.06%) |
Aug 19, 2010 | 7.861 | 7.889 | 7.516 | 7.597 | 80,013 | -0.32(-4.04%) |
Aug 18, 2010 | 8.029 | 8.086 | 7.825 | 7.917 | 70,234 | -0.15(-1.83%) |
Aug 17, 2010 | 7.987 | 8.149 | 7.903 | 8.064 | 60,161 | +0.09(+1.15%) |
Aug 16, 2010 | 7.804 | 7.980 | 7.804 | 7.973 | 47,599 | +0.12(+1.52%) |
Aug 13, 2010 | 7.804 | 7.889 | 7.804 | 7.854 | 38,329 | +0.01(+0.18%) |
Aug 12, 2010 | 7.593 | 7.896 | 7.579 | 7.839 | 72,498 | +0.15(+2.01%) |
Aug 11, 2010 | 8.100 | 8.100 | 7.467 | 7.685 | 137,147 | -0.52(-6.34%) |
Aug 10, 2010 | 8.395 | 8.451 | 8.184 | 8.205 | 61,178 | -0.31(-3.63%) |
Aug 09, 2010 | 8.507 | 8.534 | 8.332 | 8.514 | 15,072 | +0.05(+0.58%) |
Aug 06, 2010 | 8.543 | 8.585 | 8.296 | 8.465 | 37,592 | -0.15(-1.71%) |
Aug 05, 2010 | 8.775 | 8.796 | 8.613 | 8.613 | 15,471 | -0.22(-2.55%) |
Aug 04, 2010 | 8.739 | 8.908 | 8.655 | 8.838 | 40,344 | +0.12(+1.37%) |
Aug 03, 2010 | 8.789 | 8.929 | 8.718 | 8.718 | 27,101 | -0.13(-1.43%) |
Aug 02, 2010 | 9.035 | 9.035 | 8.725 | 8.845 | 79,194 | -0.10(-1.10%) |
Jul 30, 2010 | 8.789 | 9.000 | 8.789 | 8.943 | 28,895 | +0.03(+0.32%) |
Jul 29, 2010 | 9.140 | 9.140 | 8.789 | 8.915 | 44,375 | -0.13(-1.48%) |
Jul 28, 2010 | 8.936 | 9.140 | 8.768 | 9.049 | 52,094 | +0.13(+1.50%) |
Jul 27, 2010 | 9.014 | 9.119 | 8.873 | 8.915 | 49,141 | -0.10(-1.09%) |
Jul 26, 2010 | 8.936 | 9.014 | 8.813 | 9.014 | 44,971 | +0.08(+0.87%) |
Jul 23, 2010 | 8.704 | 8.964 | 8.669 | 8.936 | 32,732 | +0.15(+1.68%) |
Jul 22, 2010 | 8.592 | 8.803 | 8.592 | 8.789 | 77,823 | +0.34(+3.99%) |
Jul 21, 2010 | 8.789 | 8.789 | 8.451 | 8.451 | 33,739 | -0.29(-3.30%) |
Jul 20, 2010 | 8.416 | 8.739 | 8.353 | 8.739 | 23,757 | +0.21(+2.47%) |
Jul 19, 2010 | 8.409 | 8.543 | 8.409 | 8.528 | 21,347 | +0.08(+1.00%) |
Jul 16, 2010 | 8.704 | 8.845 | 8.423 | 8.444 | 62,582 | -0.35(-4.00%) |
Jul 15, 2010 | 8.789 | 8.845 | 8.620 | 8.796 | 48,359 | +0.01(+0.16%) |
Jul 14, 2010 | 8.761 | 8.873 | 8.753 | 8.782 | 55,398 | -0.02(-0.24%) |
Jul 13, 2010 | 8.739 | 8.873 | 8.739 | 8.803 | 118,397 | +0.18(+2.04%) |
Jul 12, 2010 | 8.711 | 8.789 | 8.627 | 8.627 | 20,469 | -0.18(-2.00%) |
Jul 09, 2010 | 8.768 | 8.817 | 8.768 | 8.803 | 33,335 | +0.05(+0.56%) |
Jul 08, 2010 | 8.838 | 8.838 | 8.648 | 8.753 | 31,407 | -0.04(-0.40%) |
Jul 07, 2010 | 8.543 | 8.796 | 8.543 | 8.789 | 48,146 | +0.30(+3.56%) |
Jul 06, 2010 | 8.711 | 8.746 | 8.437 | 8.486 | 37,680 | -0.08(-0.90%) |
Jul 02, 2010 | 8.768 | 8.775 | 8.564 | 8.564 | 24,767 | -0.17(-1.93%) |
Jul 01, 2010 | 8.620 | 8.789 | 8.514 | 8.732 | 34,304 | +0.08(+0.89%) |
Jun 30, 2010 | 8.711 | 8.866 | 8.578 | 8.655 | 35,335 | -0.03(-0.32%) |
Jun 29, 2010 | 8.796 | 8.845 | 8.592 | 8.683 | 47,124 | -0.11(-1.28%) |
Jun 25, 2010 | 9.021 | 9.021 | 8.648 | 8.796 | 364,365 | -0.16(-1.81%) |
Jun 24, 2010 | 8.929 | 9.042 | 8.841 | 8.957 | 18,229 | -0.05(-0.55%) |
Jun 23, 2010 | 8.964 | 9.017 | 8.880 | 9.007 | 24,470 | +0.06(+0.71%) |
Jun 22, 2010 | 9.000 | 9.035 | 8.929 | 8.943 | 54,591 | +0.00(+0.00%) |
Jun 21, 2010 | 9.077 | 9.077 | 8.915 | 8.943 | 28,121 | -0.06(-0.63%) |
Jun 18, 2010 | 9.014 | 9.014 | 8.922 | 9.000 | 81,623 | +0.05(+0.55%) |
Jun 17, 2010 | 9.070 | 9.070 | 8.929 | 8.950 | 48,491 | -0.05(-0.55%) |
Jun 16, 2010 | 8.803 | 9.063 | 8.803 | 9.000 | 46,834 | +0.13(+1.43%) |
Jun 15, 2010 | 8.873 | 8.964 | 8.697 | 8.873 | 81,761 | +0.06(+0.64%) |
Jun 14, 2010 | 8.894 | 9.035 | 8.746 | 8.817 | 68,402 | +0.01(+0.08%) |
Jun 11, 2010 | 8.733 | 8.831 | 8.649 | 8.810 | 35,370 | +0.09(+1.04%) |
Jun 10, 2010 | 8.663 | 8.782 | 8.600 | 8.719 | 49,921 | +0.17(+1.97%) |
Jun 09, 2010 | 8.600 | 8.712 | 8.502 | 8.551 | 53,831 | +0.00(+0.00%) |
Jun 08, 2010 | 8.551 | 8.586 | 8.306 | 8.551 | 56,443 | +0.01(+0.08%) |
Jun 07, 2010 | 8.481 | 8.670 | 8.474 | 8.544 | 44,005 | +0.08(+0.91%) |
Jun 04, 2010 | 8.747 | 8.866 | 8.425 | 8.467 | 88,218 | -0.56(-6.21%) |
Jun 03, 2010 | 9.034 | 9.111 | 8.927 | 9.027 | 64,601 | -0.04(-0.46%) |
Jun 02, 2010 | 8.712 | 9.069 | 8.509 | 9.069 | 82,755 | +0.39(+4.52%) |
Jun 01, 2010 | 8.698 | 9.027 | 8.621 | 8.677 | 88,725 | -0.11(-1.20%) |
May 28, 2010 | 8.733 | 8.845 | 8.488 | 8.782 | 217,489 | +0.05(+0.56%) |
May 27, 2010 | 8.789 | 8.789 | 8.249 | 8.733 | 87,183 | +0.15(+1.80%) |
May 26, 2010 | 8.327 | 8.775 | 8.263 | 8.579 | 110,510 | +0.06(+0.74%) |
May 25, 2010 | 8.348 | 8.565 | 8.137 | 8.516 | 73,923 | +0.04(+0.50%) |
May 24, 2010 | 8.649 | 8.866 | 8.404 | 8.474 | 58,305 | -0.15(-1.79%) |
May 21, 2010 | 8.481 | 8.768 | 8.467 | 8.628 | 91,417 | +0.05(+0.57%) |
May 20, 2010 | 8.957 | 9.076 | 8.565 | 8.579 | 111,465 | -0.49(-5.41%) |
May 19, 2010 | 9.062 | 9.188 | 8.873 | 9.069 | 69,506 | -0.06(-0.61%) |
May 18, 2010 | 9.328 | 9.328 | 9.104 | 9.125 | 44,649 | -0.13(-1.36%) |
May 17, 2010 | 9.174 | 9.314 | 9.020 | 9.251 | 51,075 | +0.15(+1.69%) |
May 14, 2010 | 9.076 | 9.195 | 8.831 | 9.097 | 54,357 | -0.04(-0.38%) |
May 13, 2010 | 9.090 | 9.167 | 8.845 | 9.132 | 36,870 | -0.01(-0.15%) |
May 12, 2010 | 8.929 | 9.209 | 8.782 | 9.146 | 80,965 | +0.22(+2.43%) |
May 11, 2010 | 8.824 | 8.992 | 8.572 | 8.929 | 63,783 | +0.15(+1.67%) |
May 10, 2010 | 8.551 | 8.838 | 8.474 | 8.782 | 86,083 | +0.62(+7.64%) |
May 07, 2010 | 8.551 | 8.677 | 8.060 | 8.158 | 71,973 | -0.37(-4.35%) |
May 06, 2010 | 8.838 | 9.167 | 8.530 | 8.530 | 51,733 | -0.34(-3.87%) |
May 05, 2010 | 8.967 | 8.999 | 8.852 | 8.873 | 36,610 | -0.20(-2.24%) |
May 04, 2010 | 8.971 | 9.174 | 8.824 | 9.076 | 60,163 | -0.04(-0.46%) |