Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.57 | 10.66 | 10.52 | 10.56 | 279,543 | +0.01(+0.09%) |
Apr 28, 2011 | 10.60 | 10.60 | 10.48 | 10.55 | 325,187 | +0.03(+0.24%) |
Apr 27, 2011 | 10.57 | 10.63 | 10.46 | 10.53 | 229,630 | -0.09(-0.82%) |
Apr 26, 2011 | 10.67 | 10.75 | 10.06 | 10.61 | 410,078 | -0.08(-0.74%) |
Apr 25, 2011 | 10.75 | 10.75 | 10.67 | 10.69 | 91,324 | +0.00(+0.02%) |
Apr 21, 2011 | 10.75 | 10.81 | 10.62 | 10.69 | 148,266 | -0.01(-0.05%) |
Apr 20, 2011 | 10.70 | 10.77 | 10.60 | 10.70 | 222,155 | +0.05(+0.51%) |
Apr 19, 2011 | 10.70 | 10.70 | 10.61 | 10.64 | 129,093 | -0.03(-0.32%) |
Apr 18, 2011 | 10.73 | 10.79 | 10.61 | 10.68 | 123,418 | -0.11(-1.04%) |
Apr 15, 2011 | 10.86 | 10.95 | 10.72 | 10.79 | 140,749 | -0.02(-0.20%) |
Apr 14, 2011 | 10.88 | 11.05 | 10.79 | 10.81 | 110,896 | -0.06(-0.55%) |
Apr 13, 2011 | 10.90 | 11.05 | 10.84 | 10.87 | 52,117 | +0.05(+0.50%) |
Apr 12, 2011 | 10.94 | 11.06 | 10.68 | 10.82 | 191,637 | -0.15(-1.34%) |
Apr 11, 2011 | 11.14 | 11.27 | 10.94 | 10.96 | 93,430 | -0.18(-1.57%) |
Apr 08, 2011 | 11.32 | 11.36 | 11.13 | 11.14 | 113,437 | -0.13(-1.11%) |
Apr 07, 2011 | 11.14 | 11.32 | 11.08 | 11.26 | 122,863 | +0.14(+1.27%) |
Apr 06, 2011 | 11.22 | 11.29 | 11.11 | 11.12 | 143,177 | -0.10(-0.88%) |
Apr 05, 2011 | 11.28 | 11.28 | 11.05 | 11.22 | 84,912 | +0.00(+0.00%) |
Apr 04, 2011 | 11.25 | 11.28 | 11.18 | 11.22 | 56,729 | +0.01(+0.10%) |
Apr 01, 2011 | 11.25 | 11.36 | 11.21 | 11.21 | 89,783 | +0.03(+0.26%) |
Mar 31, 2011 | 11.13 | 11.23 | 11.06 | 11.18 | 184,940 | +0.13(+1.15%) |
Mar 30, 2011 | 11.01 | 11.13 | 10.99 | 11.05 | 224,940 | +0.07(+0.67%) |
Mar 29, 2011 | 10.96 | 10.99 | 10.93 | 10.98 | 117,162 | +0.03(+0.28%) |
Mar 28, 2011 | 10.91 | 11.15 | 10.90 | 10.95 | 298,741 | +0.13(+1.18%) |
Mar 25, 2011 | 10.74 | 10.85 | 10.70 | 10.82 | 169,332 | +0.10(+0.97%) |
Mar 24, 2011 | 10.69 | 10.74 | 10.65 | 10.72 | 147,062 | +0.07(+0.67%) |
Mar 23, 2011 | 10.82 | 10.84 | 10.61 | 10.65 | 134,265 | -0.17(-1.60%) |
Mar 22, 2011 | 10.84 | 10.97 | 10.80 | 10.82 | 83,797 | +0.03(+0.25%) |
Mar 21, 2011 | 10.78 | 10.82 | 10.75 | 10.79 | 186,320 | +0.15(+1.41%) |
Mar 18, 2011 | 10.72 | 10.74 | 10.64 | 10.64 | 206,867 | +0.00(+0.02%) |
Mar 17, 2011 | 10.64 | 10.68 | 10.58 | 10.64 | 180,604 | +0.13(+1.28%) |
Mar 16, 2011 | 10.38 | 10.62 | 10.37 | 10.51 | 342,139 | -0.02(-0.15%) |
Mar 15, 2011 | 10.52 | 10.85 | 10.51 | 10.52 | 329,451 | -0.33(-3.05%) |
Mar 14, 2011 | 10.88 | 10.90 | 10.70 | 10.85 | 172,885 | +0.04(+0.37%) |
Mar 11, 2011 | 10.75 | 10.87 | 10.70 | 10.81 | 125,680 | +0.00(+0.00%) |
Mar 10, 2011 | 11.11 | 11.28 | 10.76 | 10.81 | 266,019 | -0.37(-3.33%) |
Mar 09, 2011 | 11.59 | 11.59 | 11.14 | 11.18 | 178,627 | -0.40(-3.46%) |
Mar 08, 2011 | 11.66 | 11.66 | 11.41 | 11.59 | 196,026 | +0.09(+0.75%) |
Mar 07, 2011 | 11.54 | 11.67 | 11.47 | 11.50 | 78,531 | -0.13(-1.08%) |
Mar 04, 2011 | 11.65 | 11.66 | 11.51 | 11.62 | 98,757 | +0.02(+0.20%) |
Mar 03, 2011 | 11.67 | 11.77 | 11.51 | 11.60 | 113,136 | +0.08(+0.72%) |
Mar 02, 2011 | 11.54 | 11.71 | 11.49 | 11.52 | 320,772 | +0.06(+0.54%) |
Mar 01, 2011 | 11.46 | 11.57 | 11.39 | 11.46 | 360,476 | -0.04(-0.37%) |
Feb 28, 2011 | 11.46 | 11.58 | 11.44 | 11.50 | 449,751 | +0.09(+0.83%) |
Feb 25, 2011 | 11.19 | 11.48 | 11.02 | 11.40 | 144,256 | +0.20(+1.82%) |
Feb 24, 2011 | 11.17 | 11.32 | 11.08 | 11.20 | 93,663 | +0.03(+0.26%) |
Feb 23, 2011 | 11.13 | 11.27 | 11.05 | 11.17 | 267,254 | +0.04(+0.38%) |
Feb 22, 2011 | 11.20 | 11.32 | 10.97 | 11.13 | 152,545 | -0.05(-0.47%) |
Feb 18, 2011 | 11.18 | 11.20 | 11.09 | 11.18 | 144,920 | +0.08(+0.70%) |
Feb 17, 2011 | 10.86 | 11.18 | 10.86 | 11.10 | 249,487 | +0.21(+1.91%) |
Feb 16, 2011 | 10.89 | 11.08 | 10.83 | 10.90 | 108,141 | +0.11(+1.04%) |
Feb 15, 2011 | 10.74 | 10.79 | 10.52 | 10.78 | 127,941 | +0.13(+1.19%) |
Feb 14, 2011 | 10.53 | 10.66 | 10.50 | 10.66 | 202,090 | +0.19(+1.80%) |
Feb 11, 2011 | 10.46 | 10.55 | 10.41 | 10.47 | 156,405 | +0.03(+0.33%) |
Feb 10, 2011 | 10.44 | 10.62 | 10.33 | 10.43 | 190,844 | -0.08(-0.72%) |
Feb 09, 2011 | 10.45 | 10.55 | 10.43 | 10.51 | 218,435 | +0.06(+0.61%) |
Feb 08, 2011 | 10.34 | 10.47 | 10.23 | 10.44 | 92,952 | +0.07(+0.69%) |
Feb 07, 2011 | 10.59 | 10.60 | 10.12 | 10.37 | 388,462 | -0.24(-2.27%) |
Feb 04, 2011 | 11.04 | 11.05 | 10.53 | 10.61 | 292,330 | -0.45(-4.04%) |
Feb 03, 2011 | 10.61 | 11.13 | 10.51 | 11.06 | 446,655 | +0.42(+3.96%) |
Feb 02, 2011 | 10.55 | 10.67 | 10.51 | 10.64 | 188,999 | +0.14(+1.32%) |
Feb 01, 2011 | 10.36 | 10.53 | 10.36 | 10.50 | 284,465 | +0.18(+1.71%) |
Jan 31, 2011 | 10.14 | 10.38 | 10.04 | 10.32 | 368,476 | +0.24(+2.37%) |
Jan 28, 2011 | 10.09 | 10.14 | 10.03 | 10.09 | 110,929 | +0.05(+0.49%) |
Jan 27, 2011 | 9.968 | 10.09 | 9.896 | 10.04 | 377,708 | +0.16(+1.65%) |
Jan 26, 2011 | 9.792 | 9.873 | 9.636 | 9.873 | 568,551 | +0.10(+0.99%) |
Jan 25, 2011 | 10.08 | 10.08 | 9.678 | 9.776 | 170,892 | -0.05(-0.54%) |
Jan 24, 2011 | 9.685 | 9.848 | 9.685 | 9.829 | 159,447 | +0.19(+1.99%) |
Jan 21, 2011 | 9.733 | 9.780 | 9.607 | 9.638 | 85,606 | -0.01(-0.06%) |
Jan 20, 2011 | 9.733 | 9.818 | 9.516 | 9.643 | 134,709 | -0.11(-1.13%) |
Jan 19, 2011 | 9.869 | 9.869 | 9.741 | 9.754 | 121,873 | -0.08(-0.85%) |
Jan 18, 2011 | 9.774 | 9.837 | 9.736 | 9.837 | 71,375 | +0.01(+0.14%) |
Jan 14, 2011 | 9.881 | 9.921 | 9.799 | 9.824 | 148,408 | -0.05(-0.52%) |
Jan 13, 2011 | 9.829 | 9.883 | 9.803 | 9.875 | 145,500 | +0.06(+0.56%) |
Jan 12, 2011 | 9.847 | 9.852 | 9.788 | 9.820 | 73,208 | +0.03(+0.33%) |
Jan 11, 2011 | 9.810 | 9.856 | 9.754 | 9.788 | 206,827 | +0.00(+0.00%) |
Jan 10, 2011 | 9.668 | 9.792 | 9.619 | 9.788 | 181,957 | +0.07(+0.74%) |
Jan 07, 2011 | 9.727 | 9.740 | 9.634 | 9.716 | 125,460 | +0.03(+0.31%) |
Jan 06, 2011 | 9.735 | 9.808 | 9.685 | 9.685 | 48,649 | -0.07(-0.70%) |
Jan 05, 2011 | 9.735 | 9.795 | 9.712 | 9.754 | 96,087 | +0.02(+0.25%) |
Jan 04, 2011 | 9.714 | 9.793 | 9.659 | 9.729 | 137,184 | -0.03(-0.35%) |
Jan 03, 2011 | 9.731 | 9.793 | 9.722 | 9.763 | 120,283 | +0.10(+1.00%) |
Dec 31, 2010 | 9.892 | 9.892 | 9.666 | 9.666 | 58,688 | -0.06(-0.57%) |
Dec 30, 2010 | 9.712 | 9.792 | 9.655 | 9.721 | 134,751 | +0.04(+0.45%) |
Dec 29, 2010 | 9.727 | 9.731 | 9.670 | 9.678 | 84,110 | -0.01(-0.10%) |
Dec 28, 2010 | 9.623 | 9.691 | 9.592 | 9.687 | 136,215 | +0.11(+1.13%) |
Dec 27, 2010 | 9.461 | 9.643 | 9.430 | 9.579 | 112,419 | -0.06(-0.61%) |
Dec 23, 2010 | 9.651 | 9.691 | 9.617 | 9.638 | 46,569 | -0.02(-0.26%) |
Dec 22, 2010 | 9.556 | 9.691 | 9.556 | 9.662 | 211,061 | +0.15(+1.54%) |
Dec 21, 2010 | 9.380 | 9.567 | 9.345 | 9.516 | 188,261 | +0.08(+0.80%) |
Dec 20, 2010 | 9.419 | 9.454 | 9.334 | 9.440 | 321,991 | +0.07(+0.75%) |
Dec 17, 2010 | 9.640 | 9.729 | 9.370 | 9.370 | 527,370 | -0.31(-3.22%) |
Dec 16, 2010 | 9.693 | 9.698 | 9.583 | 9.681 | 252,711 | -0.01(-0.14%) |
Dec 15, 2010 | 9.704 | 9.816 | 9.681 | 9.695 | 278,656 | -0.04(-0.37%) |
Dec 14, 2010 | 9.769 | 9.770 | 9.711 | 9.731 | 119,698 | +0.01(+0.06%) |
Dec 13, 2010 | 9.716 | 9.778 | 9.683 | 9.725 | 134,993 | +0.06(+0.63%) |
Dec 10, 2010 | 9.624 | 9.683 | 9.547 | 9.664 | 204,093 | +0.11(+1.17%) |
Dec 09, 2010 | 9.535 | 9.621 | 9.438 | 9.552 | 160,163 | -0.02(-0.18%) |
Dec 08, 2010 | 9.653 | 9.683 | 9.550 | 9.569 | 137,058 | -0.02(-0.24%) |
Dec 07, 2010 | 9.623 | 9.643 | 9.478 | 9.592 | 394,504 | +0.08(+0.84%) |
Dec 06, 2010 | 9.615 | 9.615 | 9.452 | 9.512 | 207,090 | -0.07(-0.69%) |
Dec 03, 2010 | 9.649 | 9.664 | 9.452 | 9.579 | 213,389 | -0.10(-1.08%) |
Dec 02, 2010 | 9.767 | 9.773 | 9.600 | 9.683 | 211,225 | -0.11(-1.09%) |
Dec 01, 2010 | 9.750 | 9.812 | 9.679 | 9.790 | 355,651 | +0.08(+0.80%) |
Nov 30, 2010 | 9.731 | 9.765 | 9.655 | 9.712 | 188,493 | -0.02(-0.20%) |
Nov 29, 2010 | 9.869 | 9.869 | 9.693 | 9.731 | 163,070 | -0.03(-0.29%) |
Nov 26, 2010 | 9.755 | 9.799 | 9.755 | 9.759 | 35,661 | -0.06(-0.66%) |
Nov 24, 2010 | 9.898 | 9.824 | 9.824 | 9.824 | 90,920 | -0.02(-0.25%) |
Nov 23, 2010 | 9.659 | 9.848 | 9.640 | 9.848 | 259,906 | +0.03(+0.33%) |
Nov 22, 2010 | 9.816 | 9.881 | 9.801 | 9.816 | 221,337 | -0.01(-0.08%) |
Nov 19, 2010 | 9.835 | 9.858 | 9.824 | 9.824 | 95,950 | -0.02(-0.17%) |
Nov 18, 2010 | 9.873 | 9.873 | 9.788 | 9.841 | 81,693 | +0.05(+0.54%) |
Nov 17, 2010 | 9.877 | 9.877 | 9.754 | 9.788 | 91,858 | -0.09(-0.94%) |
Nov 16, 2010 | 9.841 | 9.894 | 9.683 | 9.881 | 383,850 | -0.02(-0.22%) |
Nov 15, 2010 | 9.913 | 10.02 | 9.835 | 9.903 | 209,734 | +0.01(+0.07%) |
Nov 12, 2010 | 9.968 | 10.01 | 9.816 | 9.896 | 225,603 | -0.03(-0.29%) |
Nov 11, 2010 | 9.856 | 9.970 | 9.856 | 9.924 | 86,028 | +0.00(+0.04%) |
Nov 10, 2010 | 9.985 | 10.07 | 9.826 | 9.921 | 191,616 | -0.06(-0.65%) |
Nov 09, 2010 | 10.02 | 10.09 | 9.921 | 9.985 | 271,287 | -0.01(-0.11%) |
Nov 08, 2010 | 9.924 | 9.997 | 9.873 | 9.997 | 161,132 | +0.02(+0.23%) |
Nov 05, 2010 | 9.833 | 9.991 | 9.833 | 9.974 | 183,516 | +0.15(+1.51%) |
Nov 04, 2010 | 9.820 | 9.934 | 9.757 | 9.826 | 325,672 | +0.01(+0.06%) |
Nov 03, 2010 | 9.917 | 9.930 | 9.619 | 9.820 | 339,582 | -0.17(-1.68%) |
Nov 02, 2010 | 9.734 | 9.988 | 9.672 | 9.988 | 566,318 | +0.33(+3.37%) |
Nov 01, 2010 | 9.440 | 9.663 | 9.422 | 9.663 | 507,180 | +0.27(+2.89%) |
Oct 29, 2010 | 9.429 | 9.439 | 9.368 | 9.392 | 205,589 | +0.02(+0.24%) |
Oct 28, 2010 | 9.457 | 9.457 | 9.369 | 9.369 | 181,464 | -0.02(-0.24%) |
Oct 27, 2010 | 9.429 | 9.429 | 9.349 | 9.392 | 160,421 | +0.01(+0.12%) |
Oct 25, 2010 | 9.519 | 9.579 | 9.326 | 9.381 | 183,957 | +0.05(+0.52%) |
Oct 22, 2010 | 9.457 | 9.457 | 9.311 | 9.332 | 119,640 | -0.05(-0.56%) |
Oct 21, 2010 | 9.382 | 9.452 | 9.345 | 9.384 | 198,569 | +0.00(+0.02%) |
Oct 20, 2010 | 9.411 | 9.478 | 9.364 | 9.382 | 339,456 | -0.01(-0.08%) |
Oct 19, 2010 | 9.468 | 9.532 | 9.373 | 9.390 | 162,780 | -0.11(-1.14%) |
Oct 18, 2010 | 9.523 | 9.613 | 9.465 | 9.498 | 88,319 | -0.01(-0.14%) |
Oct 15, 2010 | 9.525 | 9.525 | 9.399 | 9.511 | 106,783 | +0.00(+0.00%) |
Oct 14, 2010 | 9.738 | 9.738 | 9.375 | 9.511 | 481,782 | -0.25(-2.60%) |
Oct 13, 2010 | 9.867 | 9.867 | 9.723 | 9.766 | 150,415 | -0.06(-0.57%) |
Oct 12, 2010 | 9.749 | 9.822 | 9.721 | 9.822 | 174,626 | +0.02(+0.19%) |
Oct 11, 2010 | 9.906 | 10.04 | 9.760 | 9.803 | 256,396 | -0.14(-1.39%) |
Oct 08, 2010 | 9.941 | 9.984 | 9.835 | 9.941 | 108,126 | +0.03(+0.26%) |
Oct 07, 2010 | 9.794 | 9.915 | 9.728 | 9.915 | 273,485 | +0.09(+0.91%) |
Oct 06, 2010 | 9.773 | 9.876 | 9.661 | 9.825 | 193,743 | +0.09(+0.88%) |
Oct 05, 2010 | 9.730 | 9.794 | 9.712 | 9.739 | 126,825 | +0.03(+0.33%) |
Oct 04, 2010 | 9.715 | 9.792 | 9.618 | 9.708 | 185,600 | -0.02(-0.19%) |
Oct 01, 2010 | 9.726 | 9.784 | 9.571 | 9.726 | 305,395 | +0.15(+1.54%) |
Sep 30, 2010 | 9.607 | 9.607 | 9.504 | 9.579 | 417,647 | +0.00(+0.00%) |
Sep 29, 2010 | 9.625 | 9.642 | 9.532 | 9.579 | 470,573 | -0.05(-0.49%) |
Sep 28, 2010 | 9.566 | 9.625 | 9.551 | 9.625 | 316,278 | +0.03(+0.27%) |
Sep 27, 2010 | 9.644 | 9.644 | 9.532 | 9.599 | 236,707 | -0.02(-0.25%) |
Sep 24, 2010 | 9.659 | 9.659 | 9.577 | 9.624 | 174,674 | +0.04(+0.47%) |
Sep 23, 2010 | 9.513 | 9.605 | 9.440 | 9.579 | 183,326 | +0.05(+0.49%) |
Sep 22, 2010 | 9.599 | 9.599 | 9.406 | 9.532 | 2,023,613 | -0.07(-0.68%) |
Sep 21, 2010 | 9.624 | 9.691 | 9.439 | 9.597 | 296,342 | -0.06(-0.64%) |
Sep 20, 2010 | 9.657 | 9.749 | 9.396 | 9.659 | 510,235 | -0.04(-0.37%) |
Sep 17, 2010 | 9.695 | 9.713 | 9.547 | 9.695 | 193,663 | +0.01(+0.14%) |
Sep 15, 2010 | 9.588 | 9.695 | 9.528 | 9.682 | 160,854 | +0.06(+0.66%) |
Sep 14, 2010 | 9.560 | 9.622 | 9.478 | 9.618 | 156,510 | +0.02(+0.19%) |
Sep 13, 2010 | 9.560 | 9.625 | 9.485 | 9.599 | 204,556 | +0.07(+0.77%) |
Sep 10, 2010 | 9.553 | 9.556 | 9.459 | 9.526 | 121,149 | -0.01(-0.06%) |
Sep 09, 2010 | 9.532 | 9.631 | 9.506 | 9.532 | 161,646 | +0.03(+0.30%) |
Sep 08, 2010 | 9.532 | 9.532 | 9.439 | 9.504 | 190,533 | -0.04(-0.43%) |
Sep 07, 2010 | 9.369 | 9.545 | 9.295 | 9.545 | 240,254 | +0.08(+0.89%) |
Sep 03, 2010 | 9.511 | 9.609 | 9.345 | 9.461 | 150,474 | -0.01(-0.08%) |
Sep 02, 2010 | 9.311 | 9.532 | 9.229 | 9.468 | 162,946 | +0.12(+1.32%) |
Sep 01, 2010 | 9.382 | 9.468 | 9.272 | 9.345 | 359,482 | +0.00(+0.00%) |
Aug 31, 2010 | 9.077 | 9.455 | 9.074 | 9.345 | 623,193 | +0.19(+2.04%) |
Aug 30, 2010 | 9.205 | 9.218 | 9.102 | 9.158 | 147,644 | -0.06(-0.65%) |
Aug 27, 2010 | 9.218 | 9.360 | 9.158 | 9.218 | 208,312 | +0.06(+0.65%) |
Aug 26, 2010 | 9.134 | 9.242 | 9.054 | 9.158 | 255,738 | +0.13(+1.39%) |
Aug 25, 2010 | 8.852 | 9.085 | 8.826 | 9.033 | 396,133 | +0.03(+0.37%) |
Aug 24, 2010 | 8.913 | 9.061 | 8.913 | 8.999 | 98,570 | +0.00(+0.02%) |
Aug 23, 2010 | 8.969 | 9.073 | 8.932 | 8.997 | 250,730 | +0.04(+0.46%) |
Aug 20, 2010 | 8.840 | 8.958 | 8.702 | 8.956 | 269,612 | +0.08(+0.95%) |
Aug 19, 2010 | 8.940 | 8.958 | 8.753 | 8.872 | 166,857 | -0.04(-0.50%) |
Aug 18, 2010 | 8.934 | 8.940 | 8.848 | 8.917 | 168,671 | +0.02(+0.19%) |
Aug 17, 2010 | 8.895 | 8.941 | 8.852 | 8.900 | 141,502 | +0.01(+0.11%) |
Aug 16, 2010 | 8.726 | 8.958 | 8.726 | 8.891 | 142,288 | +0.06(+0.66%) |
Aug 13, 2010 | 8.833 | 8.882 | 8.592 | 8.833 | 249,799 | +0.23(+2.63%) |
Aug 12, 2010 | 8.597 | 8.661 | 8.532 | 8.607 | 244,197 | -0.07(-0.78%) |
Aug 11, 2010 | 8.783 | 8.783 | 8.642 | 8.674 | 314,560 | -0.15(-1.69%) |
Aug 10, 2010 | 8.771 | 8.840 | 8.711 | 8.824 | 192,721 | -0.06(-0.69%) |
Aug 09, 2010 | 8.870 | 8.960 | 8.812 | 8.885 | 462,938 | +0.01(+0.17%) |
Aug 06, 2010 | 8.870 | 8.882 | 8.803 | 8.870 | 138,067 | -0.00(-0.02%) |
Aug 05, 2010 | 8.861 | 8.962 | 8.827 | 8.872 | 330,259 | -0.00(-0.04%) |
Aug 04, 2010 | 8.809 | 8.928 | 8.726 | 8.876 | 187,922 | +0.03(+0.34%) |
Aug 03, 2010 | 8.756 | 8.865 | 8.672 | 8.846 | 303,153 | +0.09(+1.00%) |
Aug 02, 2010 | 8.700 | 8.820 | 8.642 | 8.758 | 465,913 | +0.11(+1.23%) |
Jul 30, 2010 | 8.652 | 8.652 | 8.525 | 8.652 | 596,115 | +0.13(+1.52%) |
Jul 29, 2010 | 8.527 | 8.665 | 8.408 | 8.522 | 538,190 | -0.03(-0.32%) |
Jul 28, 2010 | 8.764 | 8.764 | 8.542 | 8.549 | 199,046 | -0.10(-1.13%) |
Jul 27, 2010 | 8.768 | 8.804 | 8.599 | 8.647 | 474,392 | -0.06(-0.70%) |
Jul 26, 2010 | 8.628 | 8.748 | 8.610 | 8.707 | 500,223 | +0.12(+1.37%) |
Jul 23, 2010 | 8.546 | 8.590 | 8.465 | 8.590 | 295,789 | +0.03(+0.32%) |
Jul 22, 2010 | 8.559 | 8.626 | 8.524 | 8.562 | 264,772 | +0.00(+0.04%) |
Jul 21, 2010 | 8.610 | 8.619 | 8.459 | 8.559 | 384,094 | +0.03(+0.41%) |
Jul 20, 2010 | 8.265 | 8.536 | 8.263 | 8.524 | 302,739 | +0.21(+2.47%) |
Jul 19, 2010 | 8.393 | 8.421 | 8.234 | 8.318 | 329,883 | -0.00(-0.02%) |
Jul 16, 2010 | 8.320 | 8.346 | 8.178 | 8.320 | 234,333 | +0.08(+0.98%) |
Jul 15, 2010 | 8.408 | 8.408 | 8.078 | 8.239 | 1,148,747 | -0.08(-0.95%) |
Jul 14, 2010 | 8.300 | 8.364 | 8.254 | 8.318 | 417,719 | +0.01(+0.18%) |
Jul 13, 2010 | 8.151 | 8.307 | 8.142 | 8.303 | 469,065 | +0.19(+2.40%) |
Jul 12, 2010 | 8.109 | 8.145 | 8.105 | 8.109 | 388,010 | -0.04(-0.52%) |
Jul 09, 2010 | 8.151 | 8.195 | 8.074 | 8.151 | 478,930 | +0.06(+0.70%) |
Jul 08, 2010 | 8.072 | 8.147 | 8.022 | 8.094 | 538,707 | +0.09(+1.10%) |
Jul 07, 2010 | 7.991 | 8.087 | 7.991 | 8.006 | 761,117 | +0.06(+0.79%) |
Jul 06, 2010 | 8.109 | 8.169 | 7.866 | 7.944 | 336,801 | -0.04(-0.46%) |
Jul 02, 2010 | 7.980 | 8.008 | 7.877 | 7.980 | 312,762 | +0.10(+1.23%) |
Jul 01, 2010 | 8.004 | 8.070 | 7.742 | 7.883 | 435,554 | -0.16(-2.01%) |
Jun 30, 2010 | 8.114 | 8.114 | 7.986 | 8.044 | 785,232 | -0.01(-0.14%) |
Jun 29, 2010 | 8.059 | 8.068 | 7.940 | 8.055 | 404,390 | +0.20(+2.55%) |
Jun 25, 2010 | 7.855 | 7.967 | 7.680 | 7.855 | 543,408 | +0.13(+1.64%) |
Jun 24, 2010 | 7.672 | 7.769 | 7.655 | 7.729 | 256,177 | +0.02(+0.26%) |
Jun 23, 2010 | 7.756 | 7.769 | 7.633 | 7.709 | 289,715 | -0.04(-0.52%) |
Jun 22, 2010 | 7.863 | 7.920 | 7.743 | 7.749 | 357,130 | -0.03(-0.40%) |
Jun 21, 2010 | 7.802 | 7.835 | 7.732 | 7.780 | 364,397 | +0.09(+1.15%) |
Jun 18, 2010 | 7.692 | 7.732 | 7.521 | 7.692 | 342,771 | +0.12(+1.55%) |
Jun 17, 2010 | 7.617 | 7.617 | 7.474 | 7.575 | 268,455 | +0.02(+0.22%) |
Jun 16, 2010 | 7.505 | 7.573 | 7.475 | 7.558 | 299,874 | +0.02(+0.24%) |
Jun 15, 2010 | 7.400 | 7.580 | 7.384 | 7.540 | 568,683 | +0.16(+2.22%) |
Jun 14, 2010 | 7.424 | 7.425 | 7.345 | 7.376 | 514,059 | +0.03(+0.45%) |
Jun 11, 2010 | 7.279 | 7.389 | 7.279 | 7.343 | 522,502 | +0.06(+0.83%) |
Jun 10, 2010 | 7.312 | 7.406 | 7.226 | 7.283 | 406,814 | +0.03(+0.43%) |
Jun 09, 2010 | 7.330 | 7.384 | 7.169 | 7.251 | 399,994 | -0.01(-0.10%) |
Jun 08, 2010 | 7.284 | 7.343 | 7.103 | 7.259 | 410,137 | -0.01(-0.13%) |
Jun 07, 2010 | 7.363 | 7.363 | 7.217 | 7.268 | 418,280 | -0.06(-0.78%) |
Jun 04, 2010 | 7.325 | 7.385 | 7.275 | 7.325 | 430,776 | -0.03(-0.47%) |
Jun 03, 2010 | 7.380 | 7.543 | 7.337 | 7.360 | 817,136 | +0.01(+0.17%) |
Jun 02, 2010 | 7.251 | 7.404 | 7.251 | 7.347 | 466,194 | +0.15(+2.01%) |
Jun 01, 2010 | 7.275 | 7.402 | 7.193 | 7.202 | 355,534 | -0.18(-2.44%) |
May 28, 2010 | 7.382 | 7.527 | 7.360 | 7.382 | 974,229 | -0.09(-1.20%) |
May 27, 2010 | 7.508 | 7.668 | 7.404 | 7.472 | 902,745 | +0.13(+1.75%) |
May 26, 2010 | 7.362 | 7.507 | 7.343 | 7.343 | 496,693 | +0.05(+0.68%) |
May 25, 2010 | 7.196 | 7.324 | 7.068 | 7.294 | 562,784 | +0.01(+0.10%) |
May 24, 2010 | 7.376 | 7.426 | 7.242 | 7.286 | 845,980 | -0.10(-1.37%) |
May 21, 2010 | 7.262 | 7.483 | 7.051 | 7.387 | 675,738 | +0.01(+0.10%) |
May 20, 2010 | 7.380 | 7.455 | 7.325 | 7.380 | 777,944 | -0.39(-4.96%) |
May 19, 2010 | 8.068 | 8.068 | 7.530 | 7.765 | 800,136 | -0.29(-3.58%) |
May 18, 2010 | 8.263 | 8.366 | 8.013 | 8.054 | 266,722 | -0.19(-2.36%) |
May 17, 2010 | 8.426 | 8.456 | 8.105 | 8.248 | 265,382 | -0.15(-1.75%) |
May 14, 2010 | 8.395 | 8.489 | 8.307 | 8.395 | 208,731 | -0.00(-0.02%) |
May 13, 2010 | 8.489 | 8.573 | 8.380 | 8.397 | 303,333 | -0.07(-0.87%) |
May 12, 2010 | 8.551 | 8.551 | 8.360 | 8.470 | 226,239 | +0.18(+2.12%) |
May 11, 2010 | 8.279 | 8.374 | 8.210 | 8.294 | 167,158 | +0.13(+1.55%) |
May 10, 2010 | 8.142 | 8.239 | 8.106 | 8.167 | 357,119 | +0.18(+2.30%) |
May 07, 2010 | 7.903 | 8.144 | 7.589 | 7.984 | 654,292 | +0.00(+0.00%) |
May 06, 2010 | 8.447 | 8.447 | 7.378 | 7.984 | 769,087 | -0.39(-4.61%) |
May 05, 2010 | 8.371 | 8.544 | 8.352 | 8.369 | 440,549 | -0.28(-3.21%) |
May 04, 2010 | 8.693 | 8.843 | 8.560 | 8.647 | 3,633 | -0.08(-0.88%) |