Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.847 | 9.885 | 9.847 | 9.872 | 33,630 | -0.00(-0.05%) |
Apr 28, 2011 | 9.886 | 9.886 | 9.837 | 9.877 | 101,752 | +0.02(+0.16%) |
Apr 27, 2011 | 9.798 | 9.861 | 9.778 | 9.861 | 47,057 | +0.08(+0.78%) |
Apr 26, 2011 | 9.735 | 9.817 | 9.719 | 9.784 | 73,820 | +0.07(+0.73%) |
Apr 25, 2011 | 9.681 | 9.715 | 9.681 | 9.713 | 119,295 | +0.03(+0.34%) |
Apr 21, 2011 | 9.728 | 9.728 | 9.654 | 9.681 | 127,000 | +0.06(+0.58%) |
Apr 20, 2011 | 9.629 | 9.637 | 9.579 | 9.625 | 84,403 | +0.21(+2.21%) |
Apr 19, 2011 | 9.428 | 9.438 | 9.378 | 9.417 | 54,533 | +0.02(+0.21%) |
Apr 18, 2011 | 9.389 | 9.401 | 9.299 | 9.397 | 169,208 | -0.12(-1.26%) |
Apr 15, 2011 | 9.441 | 9.517 | 9.441 | 9.517 | 54,637 | +0.05(+0.57%) |
Apr 14, 2011 | 9.419 | 9.464 | 9.419 | 9.464 | 15,834 | -0.03(-0.33%) |
Apr 13, 2011 | 9.511 | 9.524 | 9.441 | 9.495 | 67,811 | +0.06(+0.62%) |
Apr 12, 2011 | 9.462 | 9.480 | 9.415 | 9.436 | 160,035 | -0.09(-0.97%) |
Apr 11, 2011 | 9.618 | 9.618 | 9.505 | 9.529 | 99,080 | -0.03(-0.30%) |
Apr 08, 2011 | 9.647 | 9.647 | 9.536 | 9.558 | 21,717 | -0.05(-0.51%) |
Apr 07, 2011 | 9.648 | 9.664 | 9.589 | 9.607 | 25,363 | -0.01(-0.14%) |
Apr 06, 2011 | 9.648 | 9.674 | 9.589 | 9.620 | 82,912 | +0.02(+0.19%) |
Apr 05, 2011 | 9.607 | 9.647 | 9.583 | 9.602 | 48,514 | +0.02(+0.22%) |
Apr 04, 2011 | 9.633 | 9.633 | 9.561 | 9.580 | 52,148 | +0.03(+0.28%) |
Apr 01, 2011 | 9.634 | 9.637 | 9.553 | 9.553 | 110,466 | -0.01(-0.09%) |
Mar 31, 2011 | 9.566 | 9.570 | 9.529 | 9.562 | 79,048 | +0.01(+0.08%) |
Mar 30, 2011 | 9.550 | 9.556 | 9.520 | 9.554 | 189,572 | +0.09(+0.97%) |
Mar 29, 2011 | 9.394 | 9.467 | 9.359 | 9.462 | 42,069 | +0.05(+0.51%) |
Mar 28, 2011 | 9.490 | 9.490 | 9.415 | 9.415 | 133,330 | -0.02(-0.21%) |
Mar 25, 2011 | 9.428 | 9.489 | 9.424 | 9.434 | 90,939 | +0.02(+0.26%) |
Mar 24, 2011 | 9.352 | 9.411 | 9.316 | 9.409 | 63,305 | +0.13(+1.37%) |
Mar 23, 2011 | 9.191 | 9.304 | 9.140 | 9.282 | 69,153 | +0.07(+0.72%) |
Mar 22, 2011 | 9.294 | 9.294 | 9.216 | 9.216 | 101,006 | -0.02(-0.26%) |
Mar 21, 2011 | 9.270 | 9.288 | 9.206 | 9.240 | 268,827 | +0.16(+1.81%) |
Mar 18, 2011 | 9.157 | 9.157 | 9.070 | 9.076 | 324,428 | +0.03(+0.32%) |
Mar 17, 2011 | 9.113 | 9.122 | 9.045 | 9.046 | 373,508 | +0.06(+0.71%) |
Mar 16, 2011 | 9.057 | 9.157 | 8.945 | 8.983 | 417,971 | -0.17(-1.82%) |
Mar 15, 2011 | 8.984 | 9.192 | 8.887 | 9.149 | 485,596 | -0.09(-0.92%) |
Mar 14, 2011 | 9.269 | 9.323 | 9.194 | 9.235 | 143,501 | -0.09(-0.97%) |
Mar 11, 2011 | 9.206 | 9.352 | 9.148 | 9.325 | 656,482 | +0.05(+0.53%) |
Mar 10, 2011 | 9.312 | 9.326 | 9.244 | 9.276 | 217,852 | -0.16(-1.70%) |
Mar 09, 2011 | 9.427 | 9.466 | 9.395 | 9.437 | 270,510 | -0.06(-0.66%) |
Mar 08, 2011 | 9.385 | 9.528 | 9.375 | 9.500 | 271,508 | +0.10(+1.05%) |
Mar 07, 2011 | 9.599 | 9.599 | 9.348 | 9.401 | 61,759 | -0.15(-1.52%) |
Mar 04, 2011 | 9.611 | 9.611 | 9.512 | 9.546 | 90,774 | -0.07(-0.72%) |
Mar 03, 2011 | 9.530 | 9.616 | 9.530 | 9.616 | 88,536 | +0.19(+1.96%) |
Mar 02, 2011 | 9.395 | 9.460 | 9.395 | 9.430 | 162,531 | +0.03(+0.33%) |
Mar 01, 2011 | 9.608 | 9.608 | 9.378 | 9.399 | 204,021 | -0.14(-1.42%) |
Feb 28, 2011 | 9.583 | 9.606 | 9.494 | 9.534 | 114,417 | -0.02(-0.21%) |
Feb 25, 2011 | 9.458 | 9.560 | 9.458 | 9.554 | 161,589 | +0.15(+1.60%) |
Feb 24, 2011 | 9.344 | 9.428 | 9.289 | 9.403 | 205,490 | +0.04(+0.39%) |
Feb 23, 2011 | 9.473 | 9.484 | 9.277 | 9.367 | 344,057 | -0.10(-1.05%) |
Feb 22, 2011 | 9.611 | 9.647 | 9.446 | 9.466 | 492,540 | -0.28(-2.88%) |
Feb 18, 2011 | 9.732 | 9.756 | 9.710 | 9.747 | 137,854 | +0.03(+0.28%) |
Feb 17, 2011 | 9.707 | 9.745 | 9.663 | 9.720 | 205,582 | +0.01(+0.11%) |
Feb 16, 2011 | 9.671 | 9.715 | 9.671 | 9.709 | 69,862 | +0.07(+0.70%) |
Feb 15, 2011 | 9.671 | 9.673 | 9.617 | 9.642 | 45,335 | -0.03(-0.34%) |
Feb 14, 2011 | 9.689 | 9.689 | 9.656 | 9.675 | 73,925 | +0.03(+0.30%) |
Feb 11, 2011 | 9.592 | 9.649 | 9.542 | 9.646 | 155,656 | +0.07(+0.69%) |
Feb 10, 2011 | 9.561 | 9.600 | 9.509 | 9.580 | 428,645 | +0.01(+0.08%) |
Feb 09, 2011 | 9.625 | 9.625 | 9.572 | 9.572 | 72,502 | -0.02(-0.26%) |
Feb 08, 2011 | 9.611 | 9.611 | 9.541 | 9.596 | 183,213 | +0.04(+0.40%) |
Feb 07, 2011 | 9.530 | 9.606 | 9.530 | 9.558 | 353,319 | +0.05(+0.51%) |
Feb 04, 2011 | 9.467 | 9.509 | 9.451 | 9.509 | 64,893 | +0.05(+0.54%) |
Feb 03, 2011 | 9.443 | 9.471 | 9.365 | 9.458 | 317,085 | +0.02(+0.22%) |
Feb 02, 2011 | 9.434 | 9.459 | 9.413 | 9.437 | 50,580 | -0.02(-0.18%) |
Feb 01, 2011 | 9.338 | 9.453 | 9.338 | 9.453 | 123,829 | +0.19(+2.03%) |
Jan 31, 2011 | 9.253 | 9.287 | 9.193 | 9.265 | 119,754 | +0.04(+0.41%) |
Jan 28, 2011 | 9.480 | 9.480 | 9.198 | 9.227 | 418,338 | -0.24(-2.54%) |
Jan 27, 2011 | 9.457 | 9.468 | 9.414 | 9.467 | 107,910 | +0.06(+0.61%) |
Jan 26, 2011 | 9.373 | 9.424 | 9.323 | 9.410 | 95,021 | +0.12(+1.31%) |
Jan 25, 2011 | 9.319 | 9.319 | 9.268 | 9.288 | 190,271 | -0.03(-0.37%) |
Jan 24, 2011 | 9.279 | 9.335 | 9.222 | 9.323 | 72,169 | +0.10(+1.06%) |
Jan 21, 2011 | 9.324 | 9.385 | 9.225 | 9.225 | 136,247 | -0.05(-0.54%) |
Jan 20, 2011 | 9.352 | 9.352 | 9.229 | 9.276 | 161,865 | -0.08(-0.81%) |
Jan 19, 2011 | 9.520 | 9.520 | 9.334 | 9.351 | 161,234 | -0.15(-1.59%) |
Jan 18, 2011 | 9.462 | 9.503 | 9.433 | 9.503 | 165,790 | +0.05(+0.52%) |
Jan 14, 2011 | 9.422 | 9.456 | 9.375 | 9.453 | 121,028 | +0.07(+0.74%) |
Jan 13, 2011 | 9.426 | 9.426 | 9.376 | 9.384 | 177,509 | -0.01(-0.09%) |
Jan 12, 2011 | 9.404 | 9.404 | 9.363 | 9.392 | 222,638 | +0.06(+0.64%) |
Jan 11, 2011 | 9.361 | 9.361 | 9.306 | 9.333 | 110,997 | +0.03(+0.34%) |
Jan 10, 2011 | 9.275 | 9.407 | 9.206 | 9.301 | 431,721 | +0.01(+0.11%) |
Jan 07, 2011 | 13.52 | 9.467 | 9.202 | 9.290 | 293,005 | -0.02(-0.24%) |
Jan 06, 2011 | 9.311 | 9.323 | 9.271 | 9.312 | 212,090 | +0.02(+0.25%) |
Jan 05, 2011 | 9.210 | 9.323 | 9.210 | 9.290 | 162,450 | +0.07(+0.81%) |
Jan 04, 2011 | 9.295 | 9.295 | 9.164 | 9.215 | 152,649 | -0.04(-0.44%) |
Jan 03, 2011 | 9.169 | 9.284 | 9.169 | 9.256 | 175,856 | +0.13(+1.39%) |
Dec 31, 2010 | 9.166 | 9.166 | 9.101 | 9.128 | 502,961 | -0.05(-0.52%) |
Dec 30, 2010 | 9.185 | 9.185 | 9.147 | 9.176 | 36,509 | +0.01(+0.06%) |
Dec 29, 2010 | 9.154 | 9.180 | 9.152 | 9.170 | 43,327 | +0.02(+0.24%) |
Dec 28, 2010 | 9.176 | 9.176 | 9.132 | 9.148 | 31,516 | -0.02(-0.20%) |
Dec 27, 2010 | 9.156 | 9.174 | 9.095 | 9.166 | 40,939 | +0.00(+0.05%) |
Dec 23, 2010 | 9.182 | 9.182 | 9.140 | 9.162 | 144,270 | -0.01(-0.12%) |
Dec 22, 2010 | 9.198 | 9.453 | 9.162 | 9.173 | 779,956 | +0.01(+0.08%) |
Dec 21, 2010 | 9.147 | 9.174 | 9.121 | 9.165 | 87,182 | +0.06(+0.70%) |
Dec 20, 2010 | 9.109 | 9.123 | 9.054 | 9.102 | 58,982 | +0.01(+0.10%) |
Dec 17, 2010 | 9.101 | 9.111 | 9.070 | 9.093 | 69,793 | +0.05(+0.51%) |
Dec 16, 2010 | 8.977 | 9.058 | 8.968 | 9.047 | 231,717 | +0.06(+0.62%) |
Dec 15, 2010 | 9.000 | 9.077 | 8.980 | 8.991 | 204,224 | -0.04(-0.42%) |
Dec 14, 2010 | 9.017 | 9.060 | 9.008 | 9.029 | 117,568 | -0.01(-0.12%) |
Dec 13, 2010 | 9.086 | 9.086 | 9.033 | 9.040 | 368,730 | -0.02(-0.21%) |
Dec 10, 2010 | 9.000 | 9.060 | 8.991 | 9.060 | 84,492 | +0.07(+0.81%) |
Dec 09, 2010 | 8.989 | 9.001 | 8.947 | 8.987 | 131,510 | +0.04(+0.50%) |
Dec 08, 2010 | 8.957 | 8.957 | 8.898 | 8.942 | 54,006 | +0.02(+0.23%) |
Dec 07, 2010 | 9.018 | 9.029 | 8.922 | 8.922 | 359,266 | +0.02(+0.21%) |
Dec 06, 2010 | 8.888 | 8.912 | 8.868 | 8.903 | 66,889 | +0.04(+0.41%) |
Dec 03, 2010 | 8.817 | 8.867 | 8.817 | 8.867 | 28,448 | +0.02(+0.25%) |
Dec 02, 2010 | 8.748 | 8.845 | 8.748 | 8.845 | 84,215 | +0.10(+1.10%) |
Dec 01, 2010 | 8.699 | 8.763 | 8.699 | 8.749 | 194,761 | +0.18(+2.13%) |
Nov 30, 2010 | 8.556 | 8.592 | 8.534 | 8.566 | 54,708 | -0.10(-1.18%) |
Nov 29, 2010 | 8.681 | 8.681 | 8.577 | 8.668 | 102,958 | -0.04(-0.42%) |
Nov 26, 2010 | 8.641 | 8.704 | 8.641 | 8.704 | 113,826 | -0.01(-0.09%) |
Nov 24, 2010 | 8.635 | 8.712 | 8.712 | 8.712 | 51,415 | +0.15(+1.79%) |
Nov 23, 2010 | 8.607 | 8.607 | 8.512 | 8.558 | 134,526 | -0.11(-1.22%) |
Nov 22, 2010 | 8.604 | 8.673 | 8.584 | 8.664 | 62,721 | +0.04(+0.48%) |
Nov 19, 2010 | 8.605 | 8.638 | 8.584 | 8.623 | 31,786 | -0.01(-0.17%) |
Nov 18, 2010 | 8.532 | 8.649 | 8.532 | 8.637 | 194,853 | +0.17(+2.06%) |
Nov 17, 2010 | 8.458 | 8.519 | 8.458 | 8.463 | 180,819 | -0.01(-0.08%) |
Nov 16, 2010 | 8.555 | 8.575 | 8.435 | 8.470 | 168,074 | -0.16(-1.81%) |
Nov 15, 2010 | 8.676 | 8.676 | 8.626 | 8.626 | 60,015 | -0.00(-0.04%) |
Nov 12, 2010 | 8.708 | 8.726 | 8.590 | 8.630 | 223,036 | -0.12(-1.42%) |
Nov 11, 2010 | 8.715 | 8.769 | 8.643 | 8.755 | 176,386 | -0.07(-0.75%) |
Nov 10, 2010 | 8.747 | 8.821 | 8.729 | 8.821 | 78,079 | +0.05(+0.52%) |
Nov 09, 2010 | 8.891 | 8.891 | 8.749 | 8.776 | 99,896 | -0.06(-0.63%) |
Nov 08, 2010 | 8.807 | 8.845 | 8.786 | 8.831 | 98,192 | -0.00(-0.02%) |
Nov 05, 2010 | 8.861 | 8.861 | 8.798 | 8.833 | 90,789 | +0.01(+0.11%) |
Nov 04, 2010 | 8.805 | 8.826 | 8.784 | 8.823 | 148,341 | +0.14(+1.58%) |
Nov 03, 2010 | 8.672 | 8.710 | 8.624 | 8.686 | 34,837 | +0.01(+0.16%) |
Nov 02, 2010 | 8.609 | 8.672 | 8.609 | 8.672 | 53,580 | +0.13(+1.48%) |
Nov 01, 2010 | 8.633 | 8.642 | 8.545 | 8.545 | 56,723 | -0.05(-0.56%) |
Oct 29, 2010 | 8.584 | 8.617 | 8.584 | 8.593 | 66,060 | +0.00(+0.03%) |
Oct 28, 2010 | 8.627 | 8.628 | 8.532 | 8.590 | 67,533 | +0.01(+0.12%) |
Oct 27, 2010 | 8.546 | 8.580 | 8.495 | 8.580 | 44,231 | +0.05(+0.60%) |
Oct 25, 2010 | 8.537 | 8.582 | 8.529 | 8.529 | 78,033 | +0.05(+0.56%) |
Oct 22, 2010 | 8.458 | 8.488 | 8.457 | 8.481 | 26,133 | +0.06(+0.75%) |
Oct 21, 2010 | 8.447 | 8.498 | 8.357 | 8.418 | 64,609 | +0.01(+0.13%) |
Oct 20, 2010 | 8.385 | 8.459 | 8.367 | 8.406 | 59,992 | +0.06(+0.72%) |
Oct 19, 2010 | 8.414 | 8.417 | 8.301 | 8.347 | 142,055 | -0.15(-1.74%) |
Oct 18, 2010 | 8.462 | 8.495 | 8.446 | 8.495 | 101,392 | +0.06(+0.70%) |
Oct 15, 2010 | 8.445 | 8.445 | 8.396 | 8.436 | 75,903 | +0.10(+1.21%) |
Oct 14, 2010 | 8.361 | 8.379 | 8.308 | 8.335 | 169,122 | -0.03(-0.34%) |
Oct 13, 2010 | 8.370 | 8.397 | 8.313 | 8.363 | 183,766 | +0.09(+1.06%) |
Oct 12, 2010 | 8.227 | 8.283 | 8.154 | 8.276 | 119,444 | +0.05(+0.56%) |
Oct 11, 2010 | 8.240 | 8.256 | 8.209 | 8.229 | 62,606 | -0.01(-0.11%) |
Oct 08, 2010 | 8.169 | 8.238 | 8.151 | 8.238 | 28,033 | +0.07(+0.84%) |
Oct 07, 2010 | 8.181 | 8.187 | 8.115 | 8.169 | 96,004 | +0.02(+0.27%) |
Oct 06, 2010 | 8.206 | 8.216 | 8.121 | 8.147 | 117,798 | -0.07(-0.91%) |
Oct 05, 2010 | 8.127 | 8.229 | 8.113 | 8.222 | 203,188 | +0.20(+2.54%) |
Oct 04, 2010 | 8.105 | 8.122 | 7.991 | 8.019 | 320,330 | -0.11(-1.35%) |
Oct 01, 2010 | 8.165 | 8.184 | 8.098 | 8.129 | 28,137 | +0.01(+0.17%) |
Sep 30, 2010 | 8.151 | 8.200 | 8.057 | 8.115 | 102,336 | -0.02(-0.25%) |
Sep 29, 2010 | 8.117 | 8.155 | 8.103 | 8.135 | 67,441 | -0.02(-0.21%) |
Sep 28, 2010 | 8.142 | 8.153 | 8.009 | 8.153 | 76,755 | +0.05(+0.58%) |
Sep 27, 2010 | 8.138 | 8.167 | 8.105 | 8.105 | 360,406 | -0.04(-0.48%) |
Sep 24, 2010 | 8.059 | 8.147 | 8.059 | 8.145 | 220,756 | +0.19(+2.38%) |
Sep 23, 2010 | 7.939 | 8.057 | 7.920 | 7.956 | 74,257 | -0.03(-0.35%) |
Sep 22, 2010 | 8.049 | 8.049 | 7.952 | 7.983 | 145,210 | -0.07(-0.84%) |
Sep 21, 2010 | 8.069 | 8.092 | 8.035 | 8.051 | 243,460 | -0.01(-0.15%) |
Sep 20, 2010 | 7.928 | 8.065 | 7.928 | 8.063 | 245,831 | +0.15(+1.86%) |
Sep 17, 2010 | 7.936 | 7.936 | 7.886 | 7.916 | 289,534 | +0.04(+0.57%) |
Sep 15, 2010 | 7.823 | 7.882 | 7.794 | 7.871 | 119,202 | +0.03(+0.41%) |
Sep 14, 2010 | 7.815 | 7.870 | 7.788 | 7.839 | 78,442 | +0.01(+0.14%) |
Sep 13, 2010 | 7.710 | 7.832 | 7.710 | 7.828 | 108,271 | +0.16(+2.09%) |
Sep 10, 2010 | 7.670 | 7.673 | 7.622 | 7.667 | 44,415 | -0.00(-0.02%) |
Sep 09, 2010 | 7.691 | 7.697 | 7.640 | 7.669 | 54,504 | +0.05(+0.71%) |
Sep 08, 2010 | 7.586 | 7.634 | 7.586 | 7.615 | 127,078 | +0.06(+0.83%) |
Sep 07, 2010 | 7.582 | 7.623 | 7.550 | 7.553 | 604,522 | -0.08(-1.06%) |
Sep 03, 2010 | 7.607 | 7.648 | 7.577 | 7.634 | 329,508 | +0.11(+1.44%) |
Sep 02, 2010 | 7.457 | 7.525 | 7.441 | 7.525 | 272,800 | +0.09(+1.20%) |
Sep 01, 2010 | 7.319 | 7.451 | 7.319 | 7.436 | 80,344 | +0.21(+2.93%) |
Aug 31, 2010 | 7.222 | 7.275 | 7.194 | 7.224 | 169,441 | -0.03(-0.43%) |
Aug 30, 2010 | 7.348 | 7.352 | 7.256 | 7.256 | 135,333 | -0.11(-1.53%) |
Aug 27, 2010 | 7.305 | 7.370 | 7.198 | 7.368 | 258,468 | +0.12(+1.59%) |
Aug 26, 2010 | 7.328 | 7.367 | 7.237 | 7.253 | 595,932 | -0.09(-1.26%) |
Aug 25, 2010 | 7.210 | 7.346 | 7.165 | 7.346 | 165,474 | +0.09(+1.18%) |
Aug 24, 2010 | 7.328 | 7.357 | 7.229 | 7.260 | 454,602 | -0.12(-1.63%) |
Aug 23, 2010 | 7.497 | 7.515 | 7.380 | 7.380 | 57,491 | -0.07(-0.97%) |
Aug 20, 2010 | 7.424 | 7.460 | 7.383 | 7.452 | 70,843 | +0.00(+0.06%) |
Aug 19, 2010 | 7.530 | 7.530 | 7.423 | 7.448 | 49,269 | -0.13(-1.74%) |
Aug 18, 2010 | 7.536 | 7.612 | 7.536 | 7.580 | 807,587 | +0.03(+0.40%) |
Aug 17, 2010 | 7.519 | 7.594 | 7.506 | 7.550 | 76,493 | +0.10(+1.32%) |
Aug 16, 2010 | 7.399 | 7.483 | 7.385 | 7.452 | 137,305 | +0.02(+0.29%) |
Aug 13, 2010 | 7.462 | 7.471 | 7.430 | 7.430 | 72,365 | -0.07(-0.89%) |
Aug 12, 2010 | 7.439 | 7.505 | 7.372 | 7.497 | 186,540 | -0.06(-0.79%) |
Aug 11, 2010 | 7.635 | 7.640 | 7.538 | 7.556 | 174,687 | -0.23(-3.01%) |
Aug 10, 2010 | 7.736 | 7.834 | 7.736 | 7.791 | 197,679 | -0.10(-1.29%) |
Aug 09, 2010 | 7.882 | 7.892 | 7.830 | 7.892 | 98,839 | +0.07(+0.85%) |
Aug 06, 2010 | 7.782 | 7.835 | 7.719 | 7.825 | 65,839 | -0.01(-0.11%) |
Aug 05, 2010 | 7.844 | 7.859 | 7.826 | 7.834 | 142,390 | -0.04(-0.52%) |
Aug 04, 2010 | 7.821 | 7.875 | 7.821 | 7.875 | 81,590 | +0.08(+1.02%) |
Aug 03, 2010 | 7.834 | 7.844 | 7.774 | 7.795 | 86,363 | -0.05(-0.61%) |
Aug 02, 2010 | 7.814 | 7.857 | 7.759 | 7.843 | 545,728 | +0.13(+1.69%) |
Jul 30, 2010 | 7.675 | 7.735 | 7.586 | 7.713 | 368,527 | -0.04(-0.48%) |
Jul 29, 2010 | 7.795 | 7.795 | 7.622 | 7.750 | 104,789 | +0.01(+0.08%) |
Jul 28, 2010 | 7.822 | 7.822 | 7.717 | 7.744 | 43,631 | -0.08(-1.07%) |
Jul 27, 2010 | 7.892 | 7.892 | 7.797 | 7.828 | 81,774 | -0.01(-0.10%) |
Jul 26, 2010 | 7.767 | 7.836 | 7.767 | 7.836 | 224,614 | +0.09(+1.19%) |
Jul 23, 2010 | 7.645 | 7.744 | 7.628 | 7.744 | 141,064 | +0.08(+1.03%) |
Jul 22, 2010 | 7.593 | 7.685 | 7.593 | 7.665 | 181,133 | +0.18(+2.45%) |
Jul 21, 2010 | 7.648 | 7.659 | 7.481 | 7.482 | 41,313 | -0.10(-1.33%) |
Jul 20, 2010 | 7.393 | 7.592 | 7.391 | 7.582 | 58,921 | +0.08(+1.04%) |
Jul 19, 2010 | 7.468 | 7.504 | 7.413 | 7.504 | 77,646 | +0.06(+0.76%) |
Jul 16, 2010 | 7.631 | 7.637 | 7.441 | 7.448 | 260,613 | -0.24(-3.18%) |
Jul 15, 2010 | 7.704 | 7.704 | 7.578 | 7.693 | 209,579 | +0.01(+0.12%) |
Jul 14, 2010 | 7.703 | 7.728 | 7.651 | 7.684 | 124,956 | +0.01(+0.19%) |
Jul 13, 2010 | 7.590 | 7.673 | 7.562 | 7.669 | 389,109 | +0.16(+2.10%) |
Jul 12, 2010 | 7.510 | 7.565 | 7.476 | 7.512 | 597,881 | +0.02(+0.25%) |
Jul 09, 2010 | 7.415 | 7.493 | 7.415 | 7.493 | 230,737 | +0.06(+0.80%) |
Jul 08, 2010 | 7.449 | 7.450 | 7.350 | 7.433 | 164,460 | +0.06(+0.79%) |
Jul 07, 2010 | 7.151 | 7.375 | 7.151 | 7.375 | 236,479 | +0.24(+3.43%) |
Jul 06, 2010 | 7.201 | 7.284 | 7.105 | 7.131 | 713,590 | -0.01(-0.11%) |
Jul 02, 2010 | 7.187 | 7.187 | 7.100 | 7.138 | 72,261 | -0.04(-0.58%) |
Jul 01, 2010 | 7.189 | 7.191 | 7.034 | 7.180 | 311,243 | -0.02(-0.33%) |
Jun 30, 2010 | 7.256 | 7.355 | 7.198 | 7.204 | 150,508 | -0.07(-1.02%) |
Jun 29, 2010 | 7.471 | 7.471 | 7.250 | 7.278 | 376,172 | -0.34(-4.44%) |
Jun 25, 2010 | 7.622 | 7.645 | 7.493 | 7.616 | 544,402 | +0.04(+0.56%) |
Jun 24, 2010 | 7.654 | 7.672 | 7.569 | 7.574 | 133,973 | -0.14(-1.76%) |
Jun 23, 2010 | 7.727 | 7.727 | 7.635 | 7.709 | 113,275 | -0.02(-0.21%) |
Jun 22, 2010 | 7.816 | 7.909 | 7.725 | 7.725 | 84,599 | -0.10(-1.28%) |
Jun 21, 2010 | 7.992 | 7.999 | 7.791 | 7.825 | 321,794 | -0.07(-0.84%) |
Jun 18, 2010 | 7.887 | 7.926 | 7.881 | 7.891 | 43,931 | +0.01(+0.09%) |
Jun 17, 2010 | 7.874 | 7.905 | 7.822 | 7.884 | 276,958 | +0.01(+0.07%) |
Jun 16, 2010 | 7.868 | 7.923 | 7.825 | 7.879 | 188,338 | -0.00(-0.03%) |
Jun 15, 2010 | 7.726 | 7.882 | 7.713 | 7.882 | 260,927 | +0.22(+2.81%) |
Jun 14, 2010 | 7.740 | 7.793 | 7.666 | 7.666 | 265,073 | +0.00(+0.05%) |
Jun 11, 2010 | 7.496 | 7.663 | 7.496 | 7.663 | 133,743 | +0.10(+1.34%) |
Jun 10, 2010 | 7.476 | 7.573 | 7.475 | 7.561 | 95,607 | +0.20(+2.74%) |
Jun 09, 2010 | 7.474 | 7.524 | 7.360 | 7.360 | 353,612 | -0.06(-0.79%) |
Jun 08, 2010 | 7.447 | 7.447 | 7.317 | 7.418 | 186,756 | -0.00(-0.01%) |
Jun 07, 2010 | 7.586 | 7.612 | 7.419 | 7.419 | 342,640 | -0.16(-2.10%) |
Jun 04, 2010 | 7.768 | 7.947 | 7.566 | 7.579 | 410,725 | -0.30(-3.79%) |
Jun 03, 2010 | 7.802 | 7.883 | 7.786 | 7.877 | 390,663 | +0.12(+1.51%) |
Jun 02, 2010 | 7.623 | 7.760 | 7.606 | 7.760 | 96,207 | +0.17(+2.20%) |
Jun 01, 2010 | 7.718 | 7.759 | 7.591 | 7.593 | 323,676 | -0.12(-1.49%) |
May 28, 2010 | 7.777 | 7.784 | 7.681 | 7.708 | 349,085 | -0.07(-0.90%) |
May 27, 2010 | 7.658 | 7.779 | 7.646 | 7.777 | 246,594 | +0.28(+3.73%) |
May 26, 2010 | 7.599 | 7.706 | 7.472 | 7.497 | 315,799 | -0.04(-0.53%) |
May 25, 2010 | 7.381 | 7.549 | 7.321 | 7.537 | 469,593 | -0.04(-0.47%) |
May 24, 2010 | 7.585 | 7.656 | 7.573 | 7.573 | 120,935 | -0.03(-0.41%) |
May 21, 2010 | 7.409 | 7.641 | 7.075 | 7.604 | 943,495 | +0.06(+0.84%) |
May 20, 2010 | 7.545 | 7.683 | 7.529 | 7.541 | 414,074 | -0.32(-4.09%) |
May 19, 2010 | 7.880 | 7.922 | 7.769 | 7.862 | 283,045 | -0.06(-0.70%) |
May 18, 2010 | 8.098 | 8.102 | 7.880 | 7.918 | 266,298 | -0.12(-1.52%) |
May 17, 2010 | 8.033 | 8.055 | 7.858 | 8.041 | 498,767 | +0.03(+0.32%) |
May 14, 2010 | 8.098 | 8.098 | 7.940 | 8.015 | 220,781 | -0.19(-2.28%) |
May 13, 2010 | 8.264 | 8.310 | 8.164 | 8.202 | 135,118 | -0.08(-0.99%) |
May 12, 2010 | 8.160 | 8.284 | 8.146 | 8.284 | 446,009 | +0.16(+1.99%) |
May 11, 2010 | 8.168 | 8.219 | 8.040 | 8.122 | 613,339 | +0.03(+0.31%) |
May 10, 2010 | 8.099 | 8.135 | 8.033 | 8.097 | 836,858 | +0.38(+4.89%) |
May 07, 2010 | 7.898 | 7.950 | 7.630 | 7.720 | 405,828 | -0.22(-2.82%) |
May 06, 2010 | 8.167 | 8.196 | 0.1515 | 7.944 | 1,116,149 | -0.25(-3.03%) |
May 05, 2010 | 8.196 | 8.257 | 8.047 | 8.193 | 1,080,426 | -0.08(-1.02%) |
May 04, 2010 | 8.445 | 8.445 | 8.225 | 8.277 | 682,763 | -0.26(-3.00%) |