Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.363 | 9.409 | 9.243 | 9.349 | 442,488 | +0.03(+0.29%) |
May 23, 2011 | 9.442 | 9.516 | 9.323 | 9.323 | 440,476 | -0.19(-2.03%) |
May 20, 2011 | 9.589 | 9.728 | 9.509 | 9.516 | 416,551 | -0.12(-1.28%) |
May 19, 2011 | 9.735 | 9.735 | 9.529 | 9.639 | 626,163 | -0.04(-0.45%) |
May 18, 2011 | 9.655 | 9.755 | 9.635 | 9.682 | 502,931 | +0.06(+0.62%) |
May 17, 2011 | 9.556 | 9.655 | 9.536 | 9.622 | 746,298 | +0.05(+0.49%) |
May 16, 2011 | 9.609 | 9.702 | 9.575 | 9.575 | 495,654 | -0.09(-0.96%) |
May 13, 2011 | 9.908 | 9.922 | 9.642 | 9.669 | 386,014 | -0.26(-2.61%) |
May 12, 2011 | 9.768 | 9.935 | 9.702 | 9.928 | 301,091 | +0.11(+1.15%) |
May 11, 2011 | 9.908 | 9.908 | 9.755 | 9.815 | 369,983 | -0.11(-1.14%) |
May 10, 2011 | 9.755 | 9.954 | 9.695 | 9.928 | 400,594 | +0.21(+2.12%) |
May 09, 2011 | 9.702 | 9.795 | 9.642 | 9.722 | 301,510 | +0.01(+0.07%) |
May 06, 2011 | 9.928 | 9.974 | 9.695 | 9.715 | 589,754 | -0.09(-0.95%) |
May 05, 2011 | 9.728 | 9.868 | 9.702 | 9.808 | 611,409 | +0.01(+0.14%) |
May 04, 2011 | 9.875 | 9.935 | 9.748 | 9.795 | 538,155 | -0.10(-1.01%) |
May 03, 2011 | 9.921 | 9.988 | 9.808 | 9.895 | 451,761 | -0.01(-0.07%) |
May 02, 2011 | 9.901 | 10.07 | 9.895 | 9.901 | 640,057 | -0.09(-0.93%) |
Apr 29, 2011 | 10.07 | 10.08 | 9.908 | 9.994 | 442,417 | -0.11(-1.05%) |
Apr 28, 2011 | 9.988 | 10.10 | 9.921 | 10.10 | 491,941 | +0.12(+1.20%) |
Apr 27, 2011 | 9.888 | 10.02 | 9.775 | 9.981 | 540,945 | -0.02(-0.20%) |
Apr 26, 2011 | 9.695 | 10.04 | 9.688 | 10.00 | 604,519 | +0.31(+3.23%) |
Apr 25, 2011 | 9.735 | 9.868 | 9.655 | 9.688 | 448,886 | -0.09(-0.95%) |
Apr 21, 2011 | 9.835 | 9.835 | 9.635 | 9.782 | 465,171 | +0.03(+0.27%) |
Apr 20, 2011 | 9.562 | 9.762 | 9.476 | 9.755 | 707,967 | +0.29(+3.09%) |
Apr 19, 2011 | 9.595 | 9.622 | 9.423 | 9.462 | 359,929 | -0.09(-0.97%) |
Apr 18, 2011 | 9.622 | 9.735 | 9.549 | 9.556 | 506,170 | -0.13(-1.37%) |
Apr 15, 2011 | 9.502 | 9.702 | 9.423 | 9.688 | 527,451 | +0.16(+1.67%) |
Apr 14, 2011 | 9.556 | 9.602 | 9.489 | 9.529 | 613,154 | -0.04(-0.42%) |
Apr 13, 2011 | 9.795 | 9.815 | 9.562 | 9.569 | 564,970 | -0.21(-2.11%) |
Apr 12, 2011 | 9.775 | 9.821 | 9.722 | 9.775 | 403,278 | -0.05(-0.54%) |
Apr 11, 2011 | 9.828 | 9.915 | 9.768 | 9.828 | 280,452 | -0.03(-0.34%) |
Apr 08, 2011 | 10.05 | 10.12 | 9.861 | 9.861 | 544,545 | -0.13(-1.33%) |
Apr 07, 2011 | 10.11 | 10.13 | 9.975 | 9.994 | 612,388 | -0.09(-0.85%) |
Apr 06, 2011 | 9.902 | 10.09 | 9.895 | 10.08 | 979,376 | +0.21(+2.14%) |
Apr 05, 2011 | 9.876 | 10.02 | 9.843 | 9.869 | 633,788 | -0.03(-0.33%) |
Apr 04, 2011 | 9.922 | 9.935 | 9.843 | 9.902 | 534,860 | -0.02(-0.20%) |
Apr 01, 2011 | 9.948 | 10.00 | 9.856 | 9.922 | 822,513 | +0.00(+0.00%) |
Mar 31, 2011 | 9.928 | 10.02 | 9.882 | 9.922 | 678,753 | +0.01(+0.13%) |
Mar 30, 2011 | 9.876 | 10.00 | 9.823 | 9.909 | 611,326 | +0.09(+0.87%) |
Mar 29, 2011 | 9.770 | 9.948 | 9.770 | 9.823 | 776,469 | +0.04(+0.40%) |
Mar 28, 2011 | 9.942 | 9.968 | 9.764 | 9.783 | 1,078,058 | -0.15(-1.53%) |
Mar 25, 2011 | 9.988 | 10.09 | 9.928 | 9.935 | 770,164 | -0.02(-0.20%) |
Mar 24, 2011 | 10.01 | 10.05 | 9.928 | 9.955 | 462,104 | -0.04(-0.40%) |
Mar 23, 2011 | 10.12 | 10.13 | 9.922 | 9.994 | 785,701 | -0.15(-1.43%) |
Mar 22, 2011 | 10.33 | 10.44 | 10.13 | 10.14 | 745,644 | -0.21(-2.04%) |
Mar 21, 2011 | 10.37 | 10.47 | 10.28 | 10.35 | 427,268 | +0.11(+1.03%) |
Mar 18, 2011 | 10.27 | 10.40 | 10.19 | 10.24 | 928,346 | +0.05(+0.45%) |
Mar 17, 2011 | 10.39 | 10.40 | 10.19 | 10.20 | 707,398 | -0.11(-1.02%) |
Mar 16, 2011 | 10.36 | 10.38 | 10.17 | 10.30 | 1,153,067 | -0.05(-0.51%) |
Mar 15, 2011 | 9.988 | 10.42 | 9.935 | 10.36 | 2,311,622 | +0.20(+2.01%) |
Mar 14, 2011 | 10.05 | 10.16 | 10.02 | 10.15 | 412,696 | +0.01(+0.07%) |
Mar 11, 2011 | 10.15 | 10.22 | 10.07 | 10.15 | 370,395 | -0.07(-0.71%) |
Mar 10, 2011 | 10.28 | 10.30 | 10.17 | 10.22 | 787,146 | -0.18(-1.77%) |
Mar 09, 2011 | 10.52 | 10.55 | 10.38 | 10.40 | 475,999 | -0.11(-1.00%) |
Mar 08, 2011 | 10.21 | 10.55 | 10.21 | 10.51 | 530,269 | +0.29(+2.84%) |
Mar 07, 2011 | 10.40 | 10.47 | 10.19 | 10.22 | 352,029 | -0.13(-1.27%) |
Mar 04, 2011 | 10.45 | 10.46 | 10.23 | 10.35 | 508,091 | -0.10(-0.95%) |
Mar 03, 2011 | 10.42 | 10.55 | 10.36 | 10.45 | 840,385 | +0.13(+1.21%) |
Mar 02, 2011 | 10.21 | 10.34 | 10.02 | 10.32 | 939,760 | +0.09(+0.90%) |
Mar 01, 2011 | 10.28 | 10.31 | 10.18 | 10.23 | 1,001,194 | -0.07(-0.70%) |
Feb 28, 2011 | 10.21 | 10.31 | 10.18 | 10.30 | 819,106 | +0.13(+1.23%) |
Feb 25, 2011 | 9.895 | 10.18 | 9.895 | 10.18 | 745,895 | +0.29(+2.93%) |
Feb 24, 2011 | 9.790 | 9.928 | 9.764 | 9.889 | 1,093,915 | +0.10(+1.01%) |
Feb 23, 2011 | 9.764 | 9.875 | 9.698 | 9.790 | 1,041,695 | +0.06(+0.61%) |
Feb 22, 2011 | 9.605 | 9.783 | 9.553 | 9.731 | 1,061,601 | +0.03(+0.34%) |
Feb 18, 2011 | 9.619 | 9.757 | 9.612 | 9.698 | 503,143 | +0.15(+1.59%) |
Feb 17, 2011 | 9.507 | 9.586 | 9.421 | 9.546 | 385,623 | +0.05(+0.49%) |
Feb 16, 2011 | 9.401 | 9.500 | 9.342 | 9.500 | 444,166 | +0.11(+1.12%) |
Feb 15, 2011 | 9.434 | 9.493 | 9.388 | 9.394 | 896,768 | -0.09(-0.97%) |
Feb 14, 2011 | 9.523 | 9.605 | 9.454 | 9.487 | 427,488 | -0.04(-0.42%) |
Feb 11, 2011 | 9.315 | 9.539 | 9.296 | 9.526 | 459,186 | +0.16(+1.76%) |
Feb 10, 2011 | 9.296 | 9.375 | 9.249 | 9.361 | 602,457 | +0.01(+0.14%) |
Feb 09, 2011 | 9.282 | 9.355 | 9.276 | 9.348 | 707,008 | +0.01(+0.14%) |
Feb 08, 2011 | 9.296 | 9.454 | 9.256 | 9.335 | 326,602 | +0.02(+0.21%) |
Feb 07, 2011 | 9.289 | 9.374 | 9.289 | 9.315 | 557,005 | +0.01(+0.14%) |
Feb 04, 2011 | 9.309 | 9.394 | 9.263 | 9.302 | 560,406 | -0.03(-0.28%) |
Feb 03, 2011 | 9.256 | 9.365 | 9.210 | 9.329 | 526,062 | +0.04(+0.43%) |
Feb 02, 2011 | 9.381 | 9.388 | 9.282 | 9.289 | 602,204 | -0.11(-1.19%) |
Feb 01, 2011 | 9.315 | 9.460 | 9.249 | 9.401 | 1,117,289 | +0.10(+1.06%) |
Jan 31, 2011 | 9.269 | 9.368 | 9.230 | 9.302 | 1,025,315 | -0.22(-2.35%) |
Jan 28, 2011 | 9.882 | 9.895 | 9.335 | 9.526 | 1,445,823 | -0.42(-4.24%) |
Jan 27, 2011 | 9.869 | 9.961 | 9.803 | 9.948 | 386,254 | +0.03(+0.33%) |
Jan 26, 2011 | 9.988 | 10.00 | 9.797 | 9.915 | 418,285 | +0.00(+0.00%) |
Jan 25, 2011 | 9.876 | 9.961 | 9.770 | 9.915 | 688,674 | -0.02(-0.20%) |
Jan 24, 2011 | 9.915 | 10.05 | 9.902 | 9.935 | 546,898 | +0.04(+0.40%) |
Jan 21, 2011 | 10.08 | 10.09 | 9.876 | 9.895 | 940,659 | -0.11(-1.12%) |
Jan 20, 2011 | 9.902 | 10.09 | 9.889 | 10.01 | 688,279 | +0.03(+0.26%) |
Jan 19, 2011 | 10.17 | 10.23 | 9.948 | 9.981 | 719,185 | -0.24(-2.32%) |
Jan 18, 2011 | 9.810 | 10.27 | 9.810 | 10.22 | 532,724 | -0.05(-0.51%) |
Jan 14, 2011 | 9.625 | 10.35 | 9.625 | 10.27 | 927,416 | +0.65(+6.71%) |
Jan 13, 2011 | 9.764 | 9.783 | 9.566 | 9.625 | 417,803 | -0.16(-1.62%) |
Jan 12, 2011 | 9.823 | 9.902 | 9.586 | 9.783 | 506,803 | +0.07(+0.68%) |
Jan 11, 2011 | 9.915 | 9.988 | 9.704 | 9.717 | 440,066 | -0.16(-1.67%) |
Jan 10, 2011 | 9.731 | 9.915 | 9.572 | 9.882 | 482,787 | +0.15(+1.49%) |
Jan 07, 2011 | 10.14 | 10.22 | 9.737 | 9.737 | 710,712 | -0.40(-3.97%) |
Jan 06, 2011 | 10.15 | 10.27 | 10.02 | 10.14 | 747,938 | -0.05(-0.51%) |
Jan 05, 2011 | 10.05 | 10.22 | 10.01 | 10.19 | 453,277 | +0.16(+1.56%) |
Jan 04, 2011 | 10.21 | 10.24 | 9.858 | 10.03 | 511,989 | -0.11(-1.10%) |
Jan 03, 2011 | 9.996 | 10.33 | 9.996 | 10.15 | 649,899 | +0.27(+2.71%) |
Dec 31, 2010 | 10.08 | 10.10 | 9.871 | 9.878 | 417,044 | -0.21(-2.07%) |
Dec 30, 2010 | 10.09 | 10.20 | 10.07 | 10.09 | 350,937 | -0.03(-0.26%) |
Dec 29, 2010 | 10.32 | 10.32 | 10.11 | 10.11 | 286,240 | -0.19(-1.84%) |
Dec 28, 2010 | 10.23 | 10.31 | 10.03 | 10.30 | 424,879 | +0.08(+0.83%) |
Dec 27, 2010 | 10.16 | 10.28 | 10.13 | 10.22 | 233,006 | -0.01(-0.06%) |
Dec 23, 2010 | 10.22 | 10.26 | 10.15 | 10.22 | 628,670 | +0.03(+0.32%) |
Dec 22, 2010 | 9.826 | 10.29 | 9.826 | 10.19 | 726,967 | +0.35(+3.52%) |
Dec 21, 2010 | 9.649 | 9.865 | 9.551 | 9.845 | 618,381 | +0.23(+2.38%) |
Dec 20, 2010 | 9.499 | 9.701 | 9.492 | 9.616 | 549,116 | +0.14(+1.52%) |
Dec 17, 2010 | 9.446 | 9.558 | 9.381 | 9.473 | 1,367,071 | +0.02(+0.21%) |
Dec 16, 2010 | 9.460 | 9.630 | 9.414 | 9.453 | 561,606 | -0.01(-0.07%) |
Dec 15, 2010 | 9.479 | 9.623 | 9.414 | 9.460 | 440,001 | -0.01(-0.14%) |
Dec 14, 2010 | 9.394 | 9.597 | 9.300 | 9.473 | 529,044 | +0.12(+1.33%) |
Dec 13, 2010 | 9.401 | 9.525 | 9.244 | 9.348 | 429,523 | -0.03(-0.35%) |
Dec 10, 2010 | 9.257 | 9.381 | 9.198 | 9.381 | 408,508 | +0.12(+1.27%) |
Dec 09, 2010 | 9.263 | 9.316 | 9.152 | 9.263 | 402,172 | +0.08(+0.85%) |
Dec 08, 2010 | 8.969 | 9.211 | 8.923 | 9.185 | 843,194 | +0.25(+2.85%) |
Dec 07, 2010 | 8.950 | 9.008 | 8.904 | 8.930 | 624,512 | +0.06(+0.66%) |
Dec 06, 2010 | 8.852 | 8.904 | 8.788 | 8.871 | 850,472 | -0.02(-0.22%) |
Dec 03, 2010 | 8.721 | 8.910 | 8.629 | 8.891 | 569,636 | +0.09(+1.04%) |
Dec 02, 2010 | 8.812 | 8.852 | 8.623 | 8.799 | 711,551 | -0.03(-0.30%) |
Dec 01, 2010 | 8.858 | 8.858 | 8.665 | 8.825 | 792,784 | +0.11(+1.28%) |
Nov 30, 2010 | 8.740 | 8.852 | 8.544 | 8.714 | 949,710 | -0.11(-1.26%) |
Nov 29, 2010 | 8.754 | 8.931 | 8.695 | 8.825 | 588,705 | +0.01(+0.07%) |
Nov 26, 2010 | 8.832 | 8.956 | 8.819 | 8.819 | 289,307 | -0.10(-1.10%) |
Nov 24, 2010 | 8.754 | 8.917 | 8.917 | 8.917 | 500,235 | +0.22(+2.56%) |
Nov 23, 2010 | 8.492 | 8.786 | 8.472 | 8.695 | 777,871 | +0.03(+0.38%) |
Nov 22, 2010 | 8.695 | 8.721 | 8.499 | 8.662 | 440,798 | -0.05(-0.53%) |
Nov 19, 2010 | 8.760 | 8.806 | 8.701 | 8.708 | 484,119 | -0.05(-0.60%) |
Nov 18, 2010 | 8.695 | 8.786 | 8.590 | 8.760 | 556,480 | +0.16(+1.82%) |
Nov 17, 2010 | 8.793 | 8.838 | 8.551 | 8.603 | 356,360 | -0.19(-2.16%) |
Nov 16, 2010 | 8.812 | 8.852 | 8.727 | 8.793 | 713,635 | -0.07(-0.81%) |
Nov 15, 2010 | 8.754 | 8.969 | 8.754 | 8.865 | 520,906 | +0.14(+1.65%) |
Nov 12, 2010 | 8.727 | 8.826 | 8.721 | 8.721 | 1,100,256 | -0.11(-1.26%) |
Nov 11, 2010 | 8.838 | 8.871 | 8.760 | 8.832 | 803,871 | -0.10(-1.17%) |
Nov 10, 2010 | 8.747 | 8.937 | 8.701 | 8.937 | 424,317 | +0.22(+2.55%) |
Nov 09, 2010 | 8.904 | 8.950 | 8.695 | 8.714 | 466,940 | -0.18(-1.99%) |
Nov 08, 2010 | 8.923 | 8.982 | 8.799 | 8.891 | 341,484 | -0.07(-0.80%) |
Nov 05, 2010 | 8.923 | 9.217 | 8.832 | 8.963 | 572,791 | +0.04(+0.44%) |
Nov 04, 2010 | 8.976 | 9.048 | 8.754 | 8.923 | 1,275,174 | +0.10(+1.11%) |
Nov 03, 2010 | 8.740 | 8.825 | 8.642 | 8.825 | 725,048 | +0.12(+1.35%) |
Nov 02, 2010 | 8.610 | 8.727 | 8.544 | 8.708 | 567,830 | +0.20(+2.38%) |
Nov 01, 2010 | 8.505 | 8.570 | 8.394 | 8.505 | 1,008,437 | +0.01(+0.08%) |
Oct 29, 2010 | 8.531 | 8.590 | 8.499 | 8.499 | 402,451 | -0.05(-0.61%) |
Oct 28, 2010 | 8.701 | 8.767 | 8.544 | 8.551 | 542,999 | -0.14(-1.65%) |
Oct 27, 2010 | 8.597 | 8.780 | 8.597 | 8.695 | 530,018 | -0.01(-0.15%) |
Oct 25, 2010 | 8.969 | 8.969 | 8.597 | 8.708 | 1,340,897 | -0.22(-2.42%) |
Oct 22, 2010 | 9.250 | 9.388 | 8.897 | 8.923 | 1,291,733 | -0.32(-3.47%) |
Oct 21, 2010 | 9.675 | 9.767 | 9.123 | 9.244 | 1,113,046 | -0.36(-3.74%) |
Oct 20, 2010 | 9.714 | 9.741 | 9.545 | 9.603 | 503,220 | -0.08(-0.81%) |
Oct 19, 2010 | 9.701 | 9.937 | 9.616 | 9.682 | 554,477 | -0.18(-1.79%) |
Oct 18, 2010 | 9.590 | 9.865 | 9.584 | 9.858 | 359,606 | +0.29(+3.08%) |
Oct 15, 2010 | 9.832 | 9.845 | 9.545 | 9.564 | 511,498 | -0.17(-1.75%) |
Oct 14, 2010 | 9.773 | 9.813 | 9.584 | 9.734 | 665,226 | -0.08(-0.80%) |
Oct 13, 2010 | 9.551 | 9.878 | 9.420 | 9.813 | 722,625 | +0.30(+3.16%) |
Oct 12, 2010 | 9.499 | 9.564 | 9.414 | 9.512 | 365,151 | +0.01(+0.14%) |
Oct 11, 2010 | 9.630 | 9.649 | 9.499 | 9.499 | 267,835 | -0.15(-1.56%) |
Oct 08, 2010 | 9.538 | 9.714 | 9.486 | 9.649 | 419,459 | +0.11(+1.17%) |
Oct 07, 2010 | 9.649 | 9.662 | 9.492 | 9.538 | 405,833 | +0.01(+0.07%) |
Oct 06, 2010 | 9.583 | 9.693 | 9.499 | 9.531 | 519,426 | -0.08(-0.88%) |
Oct 05, 2010 | 9.421 | 9.648 | 9.311 | 9.616 | 463,721 | +0.32(+3.41%) |
Oct 04, 2010 | 9.460 | 9.493 | 9.259 | 9.298 | 665,902 | -0.18(-1.91%) |
Oct 01, 2010 | 9.544 | 9.590 | 9.395 | 9.480 | 859,792 | +0.03(+0.29%) |
Sep 30, 2010 | 9.441 | 9.635 | 9.382 | 9.452 | 1,031,404 | +0.08(+0.88%) |
Sep 29, 2010 | 9.259 | 9.389 | 9.201 | 9.369 | 463,219 | +0.05(+0.56%) |
Sep 28, 2010 | 9.201 | 9.324 | 9.149 | 9.318 | 740,975 | +0.12(+1.34%) |
Sep 27, 2010 | 9.220 | 9.292 | 9.078 | 9.194 | 598,328 | -0.05(-0.49%) |
Sep 24, 2010 | 9.039 | 9.240 | 8.955 | 9.240 | 570,345 | +0.33(+3.71%) |
Sep 23, 2010 | 8.955 | 9.201 | 8.909 | 8.909 | 681,269 | -0.12(-1.36%) |
Sep 22, 2010 | 9.052 | 9.188 | 8.935 | 9.033 | 637,343 | -0.06(-0.71%) |
Sep 21, 2010 | 9.305 | 9.363 | 9.097 | 9.097 | 429,657 | -0.19(-2.02%) |
Sep 20, 2010 | 9.052 | 9.285 | 8.974 | 9.285 | 783,207 | +0.25(+2.80%) |
Sep 17, 2010 | 9.162 | 9.162 | 8.909 | 9.033 | 1,212,783 | -0.10(-1.06%) |
Sep 15, 2010 | 9.097 | 9.156 | 9.052 | 9.130 | 611,786 | +0.01(+0.07%) |
Sep 14, 2010 | 9.292 | 9.292 | 9.104 | 9.123 | 392,407 | -0.17(-1.88%) |
Sep 13, 2010 | 9.253 | 9.382 | 9.227 | 9.298 | 746,977 | +0.17(+1.85%) |
Sep 10, 2010 | 9.182 | 9.233 | 9.071 | 9.130 | 281,051 | -0.03(-0.28%) |
Sep 09, 2010 | 9.285 | 9.331 | 9.084 | 9.156 | 525,688 | +0.03(+0.28%) |
Sep 08, 2010 | 9.071 | 9.220 | 9.058 | 9.130 | 630,798 | +0.09(+1.00%) |
Sep 07, 2010 | 9.246 | 9.324 | 8.981 | 9.039 | 564,778 | -0.27(-2.86%) |
Sep 03, 2010 | 9.356 | 9.408 | 9.259 | 9.305 | 649,426 | +0.03(+0.35%) |
Sep 02, 2010 | 9.253 | 9.337 | 9.078 | 9.272 | 453,328 | +0.04(+0.42%) |
Sep 01, 2010 | 9.130 | 9.240 | 8.987 | 9.233 | 1,051,641 | +0.27(+2.96%) |
Aug 31, 2010 | 8.987 | 9.123 | 8.929 | 8.968 | 882,300 | +0.02(+0.22%) |
Aug 30, 2010 | 9.279 | 9.305 | 8.942 | 8.948 | 485,390 | -0.40(-4.23%) |
Aug 27, 2010 | 9.259 | 9.350 | 9.071 | 9.344 | 587,394 | +0.19(+2.05%) |
Aug 26, 2010 | 9.194 | 9.285 | 9.078 | 9.156 | 680,204 | -0.01(-0.14%) |
Aug 25, 2010 | 9.091 | 9.188 | 8.909 | 9.169 | 651,187 | +0.00(+0.00%) |
Aug 24, 2010 | 9.175 | 9.246 | 8.916 | 9.169 | 714,191 | -0.08(-0.88%) |
Aug 23, 2010 | 9.395 | 9.518 | 9.246 | 9.250 | 443,034 | -0.10(-1.07%) |
Aug 20, 2010 | 9.395 | 9.512 | 9.182 | 9.350 | 624,199 | -0.10(-1.10%) |
Aug 19, 2010 | 9.842 | 9.888 | 9.408 | 9.454 | 641,742 | -0.41(-4.20%) |
Aug 18, 2010 | 9.894 | 9.920 | 9.739 | 9.868 | 538,397 | -0.01(-0.13%) |
Aug 17, 2010 | 9.862 | 9.985 | 9.784 | 9.881 | 465,540 | +0.08(+0.86%) |
Aug 16, 2010 | 9.635 | 9.849 | 9.622 | 9.797 | 448,929 | +0.12(+1.20%) |
Aug 13, 2010 | 9.706 | 9.817 | 9.674 | 9.680 | 608,354 | -0.09(-0.93%) |
Aug 12, 2010 | 9.739 | 9.817 | 9.642 | 9.771 | 658,795 | -0.09(-0.92%) |
Aug 11, 2010 | 10.15 | 10.15 | 9.817 | 9.862 | 892,646 | -0.53(-5.11%) |
Aug 10, 2010 | 10.48 | 10.52 | 10.28 | 10.39 | 394,788 | -0.25(-2.31%) |
Aug 09, 2010 | 10.37 | 10.65 | 10.32 | 10.64 | 659,599 | +0.36(+3.46%) |
Aug 06, 2010 | 10.30 | 10.41 | 10.10 | 10.28 | 367,228 | -0.17(-1.61%) |
Aug 05, 2010 | 10.58 | 10.60 | 10.32 | 10.45 | 612,658 | -0.22(-2.06%) |
Aug 04, 2010 | 10.59 | 10.72 | 10.54 | 10.67 | 374,080 | +0.10(+0.98%) |
Aug 03, 2010 | 10.53 | 10.76 | 10.46 | 10.57 | 366,371 | -0.03(-0.24%) |
Aug 02, 2010 | 10.54 | 10.67 | 10.45 | 10.59 | 422,974 | +0.24(+2.32%) |
Jul 30, 2010 | 10.50 | 10.61 | 10.33 | 10.35 | 739,239 | -0.31(-2.92%) |
Jul 29, 2010 | 10.70 | 10.78 | 10.46 | 10.67 | 493,798 | +0.01(+0.12%) |
Jul 28, 2010 | 10.78 | 10.89 | 10.65 | 10.65 | 543,947 | -0.19(-1.73%) |
Jul 27, 2010 | 10.87 | 11.02 | 10.76 | 10.84 | 571,992 | +0.02(+0.18%) |
Jul 26, 2010 | 10.60 | 10.83 | 10.52 | 10.82 | 909,343 | +0.30(+2.83%) |
Jul 23, 2010 | 9.836 | 10.58 | 9.758 | 10.52 | 1,300,359 | +0.82(+8.41%) |
Jul 22, 2010 | 9.622 | 9.791 | 9.564 | 9.706 | 605,071 | +0.27(+2.81%) |
Jul 21, 2010 | 9.881 | 9.953 | 9.421 | 9.441 | 1,156,854 | -0.39(-3.96%) |
Jul 20, 2010 | 9.460 | 9.836 | 9.428 | 9.829 | 1,026,907 | +0.27(+2.78%) |
Jul 19, 2010 | 9.616 | 9.732 | 9.421 | 9.564 | 707,928 | +0.01(+0.07%) |
Jul 16, 2010 | 9.687 | 9.687 | 9.460 | 9.557 | 1,168,316 | -0.23(-2.38%) |
Jul 15, 2010 | 9.985 | 10.00 | 9.622 | 9.791 | 696,401 | -0.20(-2.01%) |
Jul 14, 2010 | 10.13 | 10.17 | 9.940 | 9.991 | 519,585 | -0.20(-1.97%) |
Jul 13, 2010 | 10.00 | 10.25 | 9.979 | 10.19 | 910,536 | +0.32(+3.28%) |
Jul 12, 2010 | 9.868 | 10.03 | 9.829 | 9.868 | 841,024 | -0.06(-0.59%) |
Jul 09, 2010 | 9.797 | 9.927 | 9.765 | 9.927 | 721,252 | +0.14(+1.39%) |
Jul 08, 2010 | 9.874 | 9.874 | 9.591 | 9.791 | 565,679 | +0.01(+0.13%) |
Jul 07, 2010 | 9.437 | 9.784 | 9.334 | 9.778 | 925,870 | +0.40(+4.32%) |
Jul 06, 2010 | 9.649 | 9.810 | 9.309 | 9.373 | 585,333 | -0.10(-1.08%) |
Jul 02, 2010 | 9.489 | 9.881 | 9.367 | 9.476 | 953,330 | +0.08(+0.82%) |
Jul 01, 2010 | 9.424 | 9.649 | 9.045 | 9.399 | 947,371 | -0.03(-0.27%) |
Jun 30, 2010 | 9.540 | 9.630 | 9.399 | 9.424 | 645,895 | -0.09(-0.95%) |
Jun 29, 2010 | 9.688 | 9.701 | 9.424 | 9.514 | 748,725 | -0.29(-2.95%) |
Jun 25, 2010 | 9.688 | 9.803 | 9.604 | 9.803 | 1,202,976 | +0.13(+1.33%) |
Jun 24, 2010 | 9.701 | 9.900 | 9.617 | 9.675 | 360,388 | -0.07(-0.73%) |
Jun 23, 2010 | 9.861 | 9.926 | 9.701 | 9.746 | 544,556 | -0.15(-1.49%) |
Jun 22, 2010 | 10.05 | 10.21 | 9.868 | 9.893 | 490,089 | -0.12(-1.22%) |
Jun 21, 2010 | 10.22 | 10.24 | 9.945 | 10.02 | 416,442 | -0.09(-0.89%) |
Jun 18, 2010 | 10.15 | 10.22 | 9.967 | 10.11 | 823,474 | +0.03(+0.25%) |
Jun 17, 2010 | 10.19 | 10.19 | 9.977 | 10.08 | 325,911 | -0.01(-0.13%) |
Jun 16, 2010 | 10.03 | 10.20 | 9.958 | 10.09 | 458,478 | -0.01(-0.13%) |
Jun 15, 2010 | 9.938 | 10.11 | 9.842 | 10.11 | 734,152 | +0.24(+2.48%) |
Jun 14, 2010 | 10.12 | 10.23 | 9.842 | 9.861 | 515,832 | -0.20(-1.98%) |
Jun 11, 2010 | 9.649 | 10.07 | 9.649 | 10.06 | 689,433 | +0.28(+2.82%) |
Jun 10, 2010 | 9.739 | 9.803 | 9.624 | 9.784 | 1,134,582 | +0.22(+2.35%) |
Jun 09, 2010 | 9.816 | 9.816 | 9.527 | 9.559 | 1,078,696 | -0.13(-1.38%) |
Jun 08, 2010 | 9.990 | 10.06 | 9.502 | 9.693 | 1,502,128 | -0.28(-2.85%) |
Jun 07, 2010 | 9.752 | 10.14 | 9.649 | 9.977 | 1,740,092 | +0.24(+2.51%) |
Jun 04, 2010 | 10.21 | 10.44 | 9.714 | 9.733 | 1,134,157 | -0.74(-7.06%) |
Jun 03, 2010 | 10.34 | 10.56 | 10.29 | 10.47 | 950,806 | +0.20(+1.94%) |
Jun 02, 2010 | 9.964 | 10.29 | 9.874 | 10.27 | 668,845 | +0.36(+3.63%) |