Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.300 | 9.305 | 9.205 | 9.240 | 178,413 | +0.00(+0.00%) |
May 23, 2011 | 9.270 | 9.345 | 9.235 | 9.240 | 194,856 | -0.15(-1.60%) |
May 20, 2011 | 9.440 | 9.460 | 9.330 | 9.390 | 184,103 | -0.06(-0.58%) |
May 19, 2011 | 9.405 | 9.480 | 9.370 | 9.445 | 205,357 | +0.07(+0.69%) |
May 18, 2011 | 9.380 | 9.395 | 9.340 | 9.380 | 167,147 | +0.05(+0.48%) |
May 17, 2011 | 9.185 | 9.370 | 9.185 | 9.335 | 183,692 | +0.11(+1.19%) |
May 16, 2011 | 9.355 | 9.395 | 9.220 | 9.225 | 211,027 | -0.13(-1.36%) |
May 13, 2011 | 9.465 | 9.480 | 9.280 | 9.352 | 209,549 | -0.12(-1.29%) |
May 12, 2011 | 9.380 | 9.500 | 9.315 | 9.475 | 216,705 | +0.09(+0.96%) |
May 11, 2011 | 9.465 | 9.475 | 9.365 | 9.385 | 223,220 | -0.10(-1.00%) |
May 10, 2011 | 9.325 | 9.480 | 9.325 | 9.480 | 379,969 | +0.16(+1.72%) |
May 09, 2011 | 9.255 | 9.335 | 9.205 | 9.320 | 279,165 | +0.11(+1.14%) |
May 06, 2011 | 9.265 | 9.335 | 9.180 | 9.215 | 225,166 | +0.04(+0.44%) |
May 05, 2011 | 9.210 | 9.285 | 9.110 | 9.175 | 315,425 | +0.05(+0.49%) |
May 04, 2011 | 9.170 | 9.205 | 9.110 | 9.130 | 197,731 | -0.01(-0.11%) |
May 03, 2011 | 9.105 | 9.185 | 9.060 | 9.140 | 230,109 | +0.06(+0.61%) |
May 02, 2011 | 9.110 | 9.260 | 9.085 | 9.085 | 252,713 | -0.12(-1.30%) |
Apr 29, 2011 | 9.195 | 9.225 | 9.155 | 9.205 | 224,627 | -0.02(-0.22%) |
Apr 28, 2011 | 9.250 | 9.250 | 9.195 | 9.225 | 227,320 | -0.03(-0.27%) |
Apr 27, 2011 | 9.190 | 9.260 | 9.190 | 9.250 | 167,795 | +0.04(+0.38%) |
Apr 26, 2011 | 9.165 | 9.235 | 9.115 | 9.215 | 306,027 | +0.12(+1.27%) |
Apr 25, 2011 | 9.140 | 9.150 | 9.014 | 9.100 | 189,821 | -0.04(-0.44%) |
Apr 21, 2011 | 9.190 | 9.190 | 9.075 | 9.140 | 145,083 | +0.01(+0.14%) |
Apr 20, 2011 | 9.105 | 9.140 | 9.050 | 9.127 | 215,319 | +0.15(+1.64%) |
Apr 19, 2011 | 9.070 | 9.140 | 8.979 | 8.979 | 175,696 | -0.08(-0.83%) |
Apr 18, 2011 | 9.170 | 9.170 | 9.035 | 9.055 | 265,691 | -0.17(-1.79%) |
Apr 15, 2011 | 9.090 | 9.235 | 9.085 | 9.220 | 287,976 | +0.11(+1.15%) |
Apr 14, 2011 | 9.014 | 9.130 | 9.009 | 9.115 | 297,100 | +0.05(+0.55%) |
Apr 13, 2011 | 8.984 | 9.165 | 8.979 | 9.065 | 481,702 | -0.07(-0.73%) |
Apr 12, 2011 | 9.170 | 9.190 | 9.131 | 9.131 | 481,378 | -0.04(-0.43%) |
Apr 11, 2011 | 9.209 | 9.209 | 9.141 | 9.170 | 488,742 | -0.01(-0.16%) |
Apr 08, 2011 | 9.214 | 9.239 | 9.141 | 9.185 | 319,407 | +0.03(+0.37%) |
Apr 07, 2011 | 9.204 | 9.224 | 9.151 | 9.151 | 452,104 | -0.03(-0.32%) |
Apr 06, 2011 | 9.067 | 9.195 | 9.067 | 9.180 | 450,951 | +0.12(+1.30%) |
Apr 05, 2011 | 9.067 | 9.102 | 9.038 | 9.062 | 337,797 | -0.00(-0.05%) |
Apr 04, 2011 | 9.067 | 9.092 | 9.008 | 9.067 | 305,286 | +0.03(+0.38%) |
Apr 01, 2011 | 9.165 | 9.185 | 8.989 | 9.033 | 407,971 | -0.13(-1.44%) |
Mar 31, 2011 | 9.146 | 9.209 | 9.106 | 9.165 | 314,331 | +0.06(+0.65%) |
Mar 30, 2011 | 9.106 | 9.165 | 9.082 | 9.106 | 299,551 | +0.06(+0.65%) |
Mar 29, 2011 | 9.062 | 9.087 | 9.018 | 9.048 | 223,457 | +0.03(+0.33%) |
Mar 28, 2011 | 8.999 | 9.062 | 8.945 | 9.018 | 249,322 | +0.08(+0.88%) |
Mar 25, 2011 | 8.954 | 9.043 | 8.886 | 8.940 | 177,546 | +0.02(+0.22%) |
Mar 24, 2011 | 8.886 | 8.964 | 8.847 | 8.920 | 144,860 | +0.06(+0.66%) |
Mar 23, 2011 | 8.837 | 8.891 | 8.742 | 8.861 | 231,398 | +0.03(+0.33%) |
Mar 22, 2011 | 8.822 | 8.866 | 8.803 | 8.832 | 144,881 | +0.00(+0.06%) |
Mar 21, 2011 | 8.807 | 8.920 | 8.798 | 8.827 | 260,179 | +0.00(+0.00%) |
Mar 18, 2011 | 8.621 | 8.827 | 8.553 | 8.827 | 391,547 | +0.27(+3.21%) |
Mar 17, 2011 | 8.626 | 8.626 | 8.479 | 8.553 | 305,770 | +0.05(+0.58%) |
Mar 16, 2011 | 8.553 | 8.636 | 8.455 | 8.504 | 312,081 | -0.05(-0.57%) |
Mar 15, 2011 | 8.577 | 8.607 | 8.455 | 8.553 | 329,497 | -0.10(-1.19%) |
Mar 14, 2011 | 8.636 | 8.700 | 8.602 | 8.656 | 230,409 | -0.04(-0.51%) |
Mar 11, 2011 | 8.675 | 8.783 | 8.626 | 8.700 | 198,927 | +0.04(+0.45%) |
Mar 10, 2011 | 8.773 | 8.778 | 8.656 | 8.660 | 259,822 | -0.17(-1.89%) |
Mar 09, 2011 | 8.798 | 8.901 | 8.734 | 8.827 | 207,690 | +0.04(+0.50%) |
Mar 08, 2011 | 8.592 | 8.788 | 8.577 | 8.783 | 396,231 | +0.18(+2.11%) |
Mar 07, 2011 | 8.807 | 8.807 | 8.582 | 8.602 | 381,937 | -0.16(-1.79%) |
Mar 04, 2011 | 8.803 | 8.827 | 8.724 | 8.758 | 295,036 | +0.01(+0.17%) |
Mar 03, 2011 | 8.783 | 8.964 | 8.714 | 8.744 | 403,487 | -0.04(-0.50%) |
Mar 02, 2011 | 8.896 | 8.896 | 8.729 | 8.788 | 346,437 | -0.09(-0.99%) |
Mar 01, 2011 | 8.994 | 8.994 | 8.847 | 8.876 | 212,572 | -0.09(-0.98%) |
Feb 28, 2011 | 8.964 | 8.994 | 8.896 | 8.964 | 222,835 | +0.07(+0.77%) |
Feb 25, 2011 | 8.768 | 8.901 | 8.768 | 8.896 | 141,971 | +0.15(+1.68%) |
Feb 24, 2011 | 8.719 | 8.778 | 8.611 | 8.749 | 288,778 | +0.07(+0.85%) |
Feb 23, 2011 | 8.876 | 8.910 | 8.675 | 8.675 | 311,428 | -0.20(-2.21%) |
Feb 22, 2011 | 8.989 | 8.994 | 8.871 | 8.871 | 350,283 | -0.12(-1.31%) |
Feb 18, 2011 | 9.018 | 9.018 | 8.950 | 8.989 | 347,303 | +0.01(+0.11%) |
Feb 17, 2011 | 8.969 | 9.003 | 8.930 | 8.979 | 281,413 | +0.01(+0.11%) |
Feb 16, 2011 | 8.999 | 9.018 | 8.940 | 8.969 | 245,444 | -0.02(-0.27%) |
Feb 15, 2011 | 8.959 | 9.008 | 8.886 | 8.994 | 280,425 | +0.01(+0.16%) |
Feb 14, 2011 | 8.974 | 9.013 | 8.925 | 8.979 | 189,396 | -0.00(-0.05%) |
Feb 11, 2011 | 8.852 | 8.989 | 8.852 | 8.984 | 139,425 | +0.09(+0.99%) |
Feb 10, 2011 | 8.871 | 8.925 | 8.852 | 8.896 | 130,943 | -0.01(-0.16%) |
Feb 09, 2011 | 8.910 | 8.935 | 8.852 | 8.910 | 176,983 | +0.00(+0.06%) |
Feb 08, 2011 | 8.861 | 8.920 | 8.778 | 8.905 | 187,915 | +0.02(+0.28%) |
Feb 07, 2011 | 8.852 | 8.935 | 8.805 | 8.881 | 151,430 | +0.07(+0.78%) |
Feb 04, 2011 | 8.935 | 8.935 | 8.788 | 8.812 | 147,994 | -0.11(-1.26%) |
Feb 03, 2011 | 8.940 | 8.950 | 8.783 | 8.925 | 138,680 | -0.01(-0.11%) |
Feb 02, 2011 | 8.930 | 8.994 | 8.876 | 8.935 | 196,031 | +0.00(+0.05%) |
Feb 01, 2011 | 8.724 | 8.950 | 8.724 | 8.930 | 272,525 | +0.23(+2.65%) |
Jan 31, 2011 | 8.783 | 8.803 | 8.685 | 8.700 | 297,529 | -0.02(-0.28%) |
Jan 28, 2011 | 8.925 | 8.964 | 8.714 | 8.724 | 279,199 | -0.18(-2.04%) |
Jan 27, 2011 | 8.969 | 8.969 | 8.842 | 8.905 | 240,929 | -0.04(-0.44%) |
Jan 26, 2011 | 8.700 | 8.959 | 8.700 | 8.945 | 366,245 | +0.25(+2.87%) |
Jan 25, 2011 | 8.656 | 8.705 | 8.616 | 8.695 | 283,683 | +0.02(+0.28%) |
Jan 24, 2011 | 8.651 | 8.675 | 8.582 | 8.670 | 363,880 | +0.01(+0.11%) |
Jan 21, 2011 | 8.827 | 8.856 | 8.611 | 8.660 | 449,827 | -0.12(-1.40%) |
Jan 20, 2011 | 8.807 | 8.876 | 8.729 | 8.783 | 551,708 | -0.05(-0.55%) |
Jan 19, 2011 | 8.979 | 9.062 | 8.817 | 8.832 | 363,713 | -0.18(-2.01%) |
Jan 18, 2011 | 8.945 | 9.092 | 8.935 | 9.013 | 511,120 | -0.09(-1.02%) |
Jan 14, 2011 | 9.116 | 9.151 | 9.067 | 9.106 | 287,758 | -0.01(-0.11%) |
Jan 13, 2011 | 9.131 | 9.160 | 9.067 | 9.116 | 355,186 | -0.04(-0.43%) |
Jan 12, 2011 | 9.283 | 9.283 | 9.127 | 9.155 | 645,634 | -0.04(-0.44%) |
Jan 11, 2011 | 9.172 | 9.220 | 9.162 | 9.196 | 718,655 | +0.02(+0.26%) |
Jan 10, 2011 | 9.186 | 9.220 | 9.148 | 9.172 | 743,865 | -0.01(-0.16%) |
Jan 07, 2011 | 9.249 | 9.254 | 9.124 | 9.186 | 676,365 | -0.01(-0.16%) |
Jan 06, 2011 | 9.316 | 9.350 | 9.167 | 9.201 | 588,796 | -0.07(-0.78%) |
Jan 05, 2011 | 9.177 | 9.308 | 9.177 | 9.273 | 390,375 | +0.09(+0.99%) |
Jan 04, 2011 | 9.321 | 9.359 | 9.177 | 9.182 | 733,243 | -0.17(-1.80%) |
Jan 03, 2011 | 9.330 | 9.364 | 9.268 | 9.350 | 481,598 | +0.08(+0.88%) |
Dec 31, 2010 | 9.244 | 9.335 | 9.244 | 9.268 | 194,569 | +0.00(+0.00%) |
Dec 30, 2010 | 9.244 | 9.311 | 9.230 | 9.268 | 272,531 | +0.01(+0.10%) |
Dec 29, 2010 | 9.225 | 9.292 | 9.179 | 9.258 | 204,269 | +0.04(+0.42%) |
Dec 28, 2010 | 9.225 | 9.244 | 9.201 | 9.220 | 188,223 | +0.03(+0.37%) |
Dec 27, 2010 | 9.124 | 9.220 | 9.124 | 9.186 | 163,517 | +0.06(+0.63%) |
Dec 23, 2010 | 9.085 | 9.143 | 9.085 | 9.129 | 166,464 | +0.04(+0.42%) |
Dec 22, 2010 | 9.023 | 9.109 | 9.018 | 9.090 | 258,198 | +0.07(+0.80%) |
Dec 21, 2010 | 9.047 | 9.076 | 9.004 | 9.018 | 295,336 | +0.02(+0.27%) |
Dec 20, 2010 | 8.985 | 9.057 | 8.869 | 8.994 | 402,028 | +0.07(+0.75%) |
Dec 17, 2010 | 8.937 | 8.956 | 8.860 | 8.927 | 395,737 | +0.02(+0.22%) |
Dec 16, 2010 | 8.932 | 9.009 | 8.865 | 8.908 | 306,923 | +0.03(+0.32%) |
Dec 15, 2010 | 8.869 | 9.013 | 8.869 | 8.879 | 287,589 | +0.01(+0.11%) |
Dec 14, 2010 | 8.874 | 8.917 | 8.841 | 8.869 | 400,202 | +0.00(+0.00%) |
Dec 13, 2010 | 8.932 | 8.980 | 8.860 | 8.869 | 335,883 | -0.00(-0.05%) |
Dec 10, 2010 | 8.884 | 8.922 | 8.855 | 8.874 | 249,647 | +0.01(+0.11%) |
Dec 09, 2010 | 8.951 | 8.989 | 8.865 | 8.865 | 336,706 | +0.00(+0.05%) |
Dec 08, 2010 | 8.884 | 8.937 | 8.836 | 8.860 | 261,817 | +0.02(+0.27%) |
Dec 07, 2010 | 8.908 | 8.951 | 8.826 | 8.836 | 322,054 | -0.06(-0.70%) |
Dec 06, 2010 | 8.961 | 8.975 | 8.865 | 8.898 | 352,476 | -0.08(-0.86%) |
Dec 03, 2010 | 8.898 | 8.975 | 8.841 | 8.975 | 192,696 | +0.03(+0.38%) |
Dec 02, 2010 | 8.989 | 8.989 | 8.908 | 8.941 | 242,177 | -0.01(-0.16%) |
Dec 01, 2010 | 8.975 | 8.975 | 8.908 | 8.956 | 246,473 | +0.11(+1.25%) |
Nov 30, 2010 | 8.884 | 8.901 | 8.812 | 8.845 | 417,430 | -0.07(-0.81%) |
Nov 29, 2010 | 8.999 | 9.028 | 8.860 | 8.917 | 411,645 | -0.08(-0.91%) |
Nov 26, 2010 | 8.999 | 9.037 | 8.985 | 8.999 | 104,497 | -0.04(-0.43%) |
Nov 24, 2010 | 8.985 | 9.037 | 9.037 | 9.037 | 157,193 | +0.08(+0.86%) |
Nov 23, 2010 | 8.927 | 8.965 | 8.898 | 8.961 | 164,560 | -0.03(-0.37%) |
Nov 22, 2010 | 8.985 | 9.009 | 8.941 | 8.994 | 224,906 | -0.01(-0.16%) |
Nov 19, 2010 | 8.941 | 9.023 | 8.860 | 9.009 | 245,128 | +0.08(+0.86%) |
Nov 18, 2010 | 8.874 | 8.975 | 8.874 | 8.932 | 282,083 | +0.10(+1.14%) |
Nov 17, 2010 | 8.812 | 8.874 | 8.778 | 8.831 | 212,857 | +0.01(+0.11%) |
Nov 16, 2010 | 8.917 | 8.917 | 8.740 | 8.821 | 286,531 | -0.15(-1.66%) |
Nov 15, 2010 | 8.922 | 9.028 | 8.922 | 8.970 | 151,601 | +0.05(+0.54%) |
Nov 12, 2010 | 8.932 | 8.989 | 8.898 | 8.922 | 201,507 | -0.08(-0.85%) |
Nov 11, 2010 | 8.941 | 9.028 | 8.866 | 8.999 | 283,601 | -0.02(-0.21%) |
Nov 10, 2010 | 8.879 | 9.047 | 8.821 | 9.018 | 359,852 | +0.17(+1.90%) |
Nov 09, 2010 | 8.913 | 8.937 | 8.833 | 8.850 | 253,410 | -0.06(-0.70%) |
Nov 08, 2010 | 8.826 | 8.965 | 8.769 | 8.913 | 319,663 | +0.02(+0.22%) |
Nov 05, 2010 | 9.009 | 9.009 | 8.754 | 8.893 | 488,445 | -0.15(-1.65%) |
Nov 04, 2010 | 8.989 | 9.052 | 8.961 | 9.042 | 336,604 | +0.06(+0.64%) |
Nov 03, 2010 | 9.028 | 9.037 | 8.913 | 8.985 | 208,596 | -0.04(-0.43%) |
Nov 02, 2010 | 8.941 | 9.023 | 8.869 | 9.023 | 249,578 | +0.19(+2.12%) |
Nov 01, 2010 | 8.932 | 8.989 | 8.807 | 8.836 | 162,855 | -0.06(-0.65%) |
Oct 29, 2010 | 8.812 | 8.917 | 8.812 | 8.893 | 100,388 | +0.02(+0.27%) |
Oct 28, 2010 | 8.941 | 8.997 | 8.836 | 8.869 | 124,636 | -0.04(-0.48%) |
Oct 27, 2010 | 8.927 | 8.927 | 8.759 | 8.913 | 165,702 | -0.02(-0.27%) |
Oct 25, 2010 | 8.980 | 8.989 | 8.922 | 8.937 | 185,610 | -0.02(-0.21%) |
Oct 22, 2010 | 8.913 | 8.956 | 8.865 | 8.956 | 150,970 | +0.05(+0.59%) |
Oct 21, 2010 | 8.994 | 9.028 | 8.841 | 8.903 | 234,991 | -0.07(-0.75%) |
Oct 20, 2010 | 8.946 | 9.004 | 8.879 | 8.970 | 165,162 | +0.08(+0.86%) |
Oct 19, 2010 | 8.946 | 9.013 | 8.860 | 8.893 | 223,310 | -0.12(-1.33%) |
Oct 18, 2010 | 8.975 | 9.013 | 8.913 | 9.013 | 285,199 | +0.03(+0.32%) |
Oct 15, 2010 | 9.057 | 9.071 | 8.980 | 8.985 | 362,311 | -0.04(-0.43%) |
Oct 14, 2010 | 8.941 | 9.028 | 8.939 | 9.023 | 435,226 | +0.00(+0.05%) |
Oct 13, 2010 | 8.860 | 9.052 | 8.826 | 9.018 | 453,939 | -0.02(-0.17%) |
Oct 12, 2010 | 9.057 | 9.062 | 8.968 | 9.034 | 704,122 | -0.02(-0.21%) |
Oct 11, 2010 | 9.001 | 9.057 | 8.996 | 9.053 | 419,936 | +0.06(+0.68%) |
Oct 08, 2010 | 8.926 | 9.020 | 8.893 | 8.992 | 479,877 | +0.07(+0.74%) |
Oct 07, 2010 | 8.940 | 8.949 | 8.883 | 8.926 | 542,376 | +0.00(+0.05%) |
Oct 06, 2010 | 8.874 | 8.940 | 8.874 | 8.921 | 449,912 | +0.03(+0.32%) |
Oct 05, 2010 | 8.803 | 8.902 | 8.803 | 8.893 | 376,951 | +0.10(+1.18%) |
Oct 04, 2010 | 8.822 | 8.860 | 8.719 | 8.789 | 305,872 | -0.01(-0.16%) |
Oct 01, 2010 | 8.808 | 8.827 | 8.756 | 8.803 | 207,920 | +0.02(+0.21%) |
Sep 30, 2010 | 8.775 | 8.822 | 8.705 | 8.785 | 309,791 | +0.01(+0.16%) |
Sep 29, 2010 | 8.728 | 8.789 | 8.648 | 8.770 | 301,526 | +0.04(+0.49%) |
Sep 28, 2010 | 8.695 | 8.728 | 8.610 | 8.728 | 324,983 | +0.03(+0.32%) |
Sep 27, 2010 | 8.648 | 8.705 | 8.625 | 8.700 | 250,924 | +0.04(+0.49%) |
Sep 24, 2010 | 8.563 | 8.658 | 8.502 | 8.658 | 241,808 | +0.17(+2.05%) |
Sep 23, 2010 | 8.559 | 8.648 | 8.479 | 8.483 | 278,353 | -0.11(-1.26%) |
Sep 22, 2010 | 8.587 | 8.634 | 8.554 | 8.592 | 177,800 | +0.00(+0.05%) |
Sep 21, 2010 | 8.634 | 8.676 | 8.582 | 8.587 | 460,298 | -0.05(-0.55%) |
Sep 20, 2010 | 8.498 | 8.639 | 8.465 | 8.634 | 534,459 | +0.17(+2.06%) |
Sep 17, 2010 | 8.422 | 8.483 | 8.319 | 8.460 | 483,294 | +0.04(+0.50%) |
Sep 15, 2010 | 8.399 | 8.469 | 8.356 | 8.418 | 217,915 | +0.02(+0.22%) |
Sep 14, 2010 | 8.507 | 8.511 | 8.385 | 8.399 | 266,192 | -0.11(-1.27%) |
Sep 13, 2010 | 8.493 | 8.587 | 8.441 | 8.507 | 319,143 | +0.08(+1.01%) |
Sep 10, 2010 | 8.469 | 8.493 | 8.378 | 8.422 | 210,188 | -0.04(-0.50%) |
Sep 09, 2010 | 8.450 | 8.469 | 8.389 | 8.465 | 193,007 | +0.06(+0.73%) |
Sep 08, 2010 | 8.319 | 8.432 | 8.300 | 8.403 | 274,895 | +0.13(+1.53%) |
Sep 07, 2010 | 8.328 | 8.394 | 8.258 | 8.276 | 198,373 | -0.12(-1.40%) |
Sep 03, 2010 | 8.403 | 8.408 | 8.243 | 8.394 | 227,730 | +0.07(+0.79%) |
Sep 02, 2010 | 8.394 | 8.418 | 8.234 | 8.328 | 168,978 | -0.09(-1.06%) |
Sep 01, 2010 | 8.229 | 8.422 | 8.168 | 8.418 | 344,612 | +0.28(+3.41%) |
Aug 31, 2010 | 7.989 | 8.211 | 7.942 | 8.140 | 229,647 | +0.14(+1.76%) |
Aug 30, 2010 | 8.074 | 8.112 | 7.994 | 7.999 | 187,717 | -0.08(-0.93%) |
Aug 27, 2010 | 7.980 | 8.083 | 7.834 | 8.074 | 182,431 | +0.14(+1.78%) |
Aug 26, 2010 | 8.069 | 8.069 | 7.900 | 7.933 | 157,854 | -0.10(-1.23%) |
Aug 25, 2010 | 7.834 | 8.039 | 7.815 | 8.032 | 220,538 | +0.16(+2.09%) |
Aug 24, 2010 | 7.764 | 7.956 | 7.764 | 7.867 | 224,304 | +0.05(+0.66%) |
Aug 23, 2010 | 7.900 | 7.933 | 7.811 | 7.815 | 198,490 | -0.02(-0.24%) |
Aug 20, 2010 | 7.858 | 7.895 | 7.764 | 7.834 | 255,795 | -0.06(-0.72%) |
Aug 19, 2010 | 8.055 | 8.088 | 7.881 | 7.891 | 210,426 | -0.18(-2.27%) |
Aug 18, 2010 | 8.041 | 8.116 | 7.961 | 8.074 | 259,062 | +0.04(+0.53%) |
Aug 17, 2010 | 8.036 | 8.116 | 7.980 | 8.032 | 299,734 | +0.08(+0.95%) |
Aug 16, 2010 | 7.834 | 7.975 | 7.820 | 7.956 | 274,727 | +0.11(+1.38%) |
Aug 13, 2010 | 7.862 | 7.942 | 7.811 | 7.848 | 258,131 | -0.04(-0.54%) |
Aug 12, 2010 | 7.839 | 7.919 | 7.806 | 7.891 | 289,331 | +0.02(+0.24%) |
Aug 11, 2010 | 7.956 | 7.971 | 7.858 | 7.872 | 373,349 | -0.17(-2.11%) |
Aug 10, 2010 | 8.065 | 8.126 | 7.999 | 8.041 | 292,342 | -0.07(-0.87%) |
Aug 09, 2010 | 8.112 | 8.149 | 8.067 | 8.112 | 274,936 | +0.05(+0.64%) |
Aug 06, 2010 | 8.079 | 8.098 | 7.895 | 8.060 | 302,867 | -0.08(-1.04%) |
Aug 05, 2010 | 8.192 | 8.243 | 8.102 | 8.145 | 157,254 | -0.11(-1.37%) |
Aug 04, 2010 | 8.215 | 8.323 | 8.206 | 8.258 | 164,984 | +0.05(+0.57%) |
Aug 03, 2010 | 8.201 | 8.281 | 8.187 | 8.211 | 395,482 | +0.00(+0.00%) |
Aug 02, 2010 | 8.347 | 8.347 | 8.168 | 8.211 | 310,497 | -0.00(-0.06%) |
Jul 30, 2010 | 8.046 | 8.229 | 8.046 | 8.215 | 372,042 | +0.08(+1.04%) |
Jul 29, 2010 | 8.248 | 8.248 | 8.036 | 8.131 | 328,560 | -0.04(-0.52%) |
Jul 28, 2010 | 8.225 | 8.262 | 8.140 | 8.173 | 221,135 | -0.06(-0.74%) |
Jul 27, 2010 | 8.196 | 8.272 | 8.168 | 8.234 | 408,670 | +0.07(+0.86%) |
Jul 26, 2010 | 8.116 | 8.177 | 8.098 | 8.163 | 455,476 | -0.01(-0.12%) |
Jul 23, 2010 | 8.107 | 8.206 | 8.022 | 8.173 | 272,432 | +0.06(+0.70%) |
Jul 22, 2010 | 8.060 | 8.172 | 8.027 | 8.116 | 441,835 | +0.14(+1.77%) |
Jul 21, 2010 | 8.083 | 8.119 | 7.961 | 7.975 | 193,957 | -0.06(-0.70%) |
Jul 20, 2010 | 7.867 | 8.036 | 7.844 | 8.032 | 217,189 | +0.10(+1.31%) |
Jul 19, 2010 | 7.952 | 7.966 | 7.815 | 7.928 | 238,588 | +0.02(+0.24%) |
Jul 16, 2010 | 8.116 | 8.163 | 7.895 | 7.909 | 417,384 | -0.20(-2.49%) |
Jul 15, 2010 | 8.347 | 8.347 | 8.088 | 8.112 | 388,981 | -0.20(-2.43%) |
Jul 14, 2010 | 8.319 | 8.455 | 8.272 | 8.314 | 402,440 | -0.00(-0.06%) |
Jul 13, 2010 | 8.267 | 8.338 | 8.187 | 8.319 | 492,767 | +0.07(+0.84%) |
Jul 12, 2010 | 8.277 | 8.318 | 8.217 | 8.249 | 536,241 | -0.07(-0.83%) |
Jul 09, 2010 | 8.208 | 8.323 | 8.157 | 8.318 | 565,310 | +0.12(+1.52%) |
Jul 08, 2010 | 8.093 | 8.217 | 8.051 | 8.194 | 503,304 | +0.19(+2.36%) |
Jul 07, 2010 | 7.817 | 8.010 | 7.784 | 8.005 | 443,649 | +0.27(+3.51%) |
Jul 06, 2010 | 7.877 | 7.955 | 7.706 | 7.734 | 379,652 | -0.06(-0.77%) |
Jul 02, 2010 | 7.863 | 7.881 | 7.729 | 7.794 | 231,856 | -0.04(-0.53%) |
Jul 01, 2010 | 7.858 | 7.914 | 7.706 | 7.835 | 283,813 | +0.01(+0.12%) |
Jun 30, 2010 | 7.950 | 7.993 | 7.817 | 7.826 | 160,794 | -0.10(-1.28%) |
Jun 29, 2010 | 8.088 | 8.111 | 7.872 | 7.927 | 354,247 | -0.25(-3.04%) |
Jun 25, 2010 | 7.987 | 8.180 | 7.932 | 8.176 | 898,204 | +0.24(+3.02%) |
Jun 24, 2010 | 7.918 | 8.042 | 7.835 | 7.936 | 186,490 | -0.01(-0.17%) |
Jun 23, 2010 | 8.093 | 8.125 | 7.936 | 7.950 | 383,273 | -0.11(-1.37%) |
Jun 22, 2010 | 8.180 | 8.263 | 8.056 | 8.061 | 150,074 | -0.07(-0.91%) |
Jun 21, 2010 | 8.180 | 8.190 | 8.056 | 8.134 | 234,936 | +0.07(+0.86%) |
Jun 18, 2010 | 8.139 | 8.176 | 8.015 | 8.065 | 269,486 | -0.04(-0.51%) |
Jun 17, 2010 | 8.070 | 8.134 | 7.996 | 8.107 | 110,399 | +0.02(+0.28%) |
Jun 16, 2010 | 8.010 | 8.120 | 7.927 | 8.084 | 139,023 | +0.02(+0.29%) |
Jun 15, 2010 | 8.093 | 8.093 | 7.945 | 8.061 | 292,191 | +0.03(+0.34%) |
Jun 14, 2010 | 8.038 | 8.141 | 7.969 | 8.033 | 162,986 | +0.09(+1.10%) |
Jun 11, 2010 | 7.738 | 7.946 | 7.715 | 7.946 | 199,795 | +0.16(+2.04%) |
Jun 10, 2010 | 7.738 | 7.858 | 7.697 | 7.787 | 327,925 | +0.13(+1.65%) |
Jun 09, 2010 | 7.780 | 7.780 | 7.614 | 7.660 | 265,092 | -0.04(-0.54%) |
Jun 08, 2010 | 7.711 | 7.840 | 7.610 | 7.702 | 190,057 | +0.01(+0.18%) |
Jun 07, 2010 | 7.826 | 7.918 | 7.683 | 7.688 | 244,727 | -0.14(-1.82%) |
Jun 04, 2010 | 8.116 | 8.116 | 7.826 | 7.830 | 305,125 | -0.37(-4.55%) |
Jun 03, 2010 | 8.047 | 8.222 | 8.047 | 8.203 | 178,450 | +0.14(+1.77%) |
Jun 02, 2010 | 7.987 | 8.070 | 7.840 | 8.061 | 232,736 | +0.14(+1.80%) |