Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 8.297 | 8.412 | 8.270 | 8.312 | 21,730,452 | +0.04(+0.52%) |
Jan 28, 2011 | 8.375 | 8.406 | 8.262 | 8.270 | 17,529,478 | -0.09(-1.02%) |
Jan 27, 2011 | 8.425 | 8.445 | 8.355 | 8.355 | 20,988,898 | -0.04(-0.46%) |
Jan 26, 2011 | 8.421 | 8.561 | 8.390 | 8.394 | 20,286,526 | -0.02(-0.18%) |
Jan 25, 2011 | 8.441 | 8.468 | 8.371 | 8.410 | 14,501,839 | +0.00(+0.00%) |
Jan 24, 2011 | 8.382 | 8.507 | 8.382 | 8.410 | 14,127,902 | +0.03(+0.42%) |
Jan 21, 2011 | 8.433 | 8.464 | 8.367 | 8.375 | 16,939,344 | -0.01(-0.14%) |
Jan 20, 2011 | 8.332 | 8.483 | 8.332 | 8.386 | 19,364,330 | +0.03(+0.37%) |
Jan 19, 2011 | 8.320 | 8.382 | 8.278 | 8.355 | 19,120,178 | +0.03(+0.37%) |
Jan 18, 2011 | 8.340 | 8.363 | 8.312 | 8.324 | 14,200,884 | -0.00(-0.05%) |
Jan 14, 2011 | 8.344 | 8.402 | 8.297 | 8.328 | 12,505,661 | -0.03(-0.37%) |
Jan 13, 2011 | 8.445 | 8.456 | 8.340 | 8.359 | 14,824,878 | -0.09(-1.06%) |
Jan 12, 2011 | 8.371 | 8.476 | 8.312 | 8.448 | 14,650,972 | +0.12(+1.40%) |
Jan 11, 2011 | 8.281 | 8.359 | 8.192 | 8.332 | 15,623,155 | -0.03(-0.37%) |
Jan 10, 2011 | 8.382 | 8.417 | 8.351 | 8.363 | 11,786,462 | -0.03(-0.32%) |
Jan 07, 2011 | 8.413 | 8.468 | 8.351 | 8.390 | 12,124,839 | -0.09(-1.02%) |
Jan 06, 2011 | 8.472 | 8.499 | 8.390 | 8.476 | 19,217,694 | -0.03(-0.32%) |
Jan 05, 2011 | 8.429 | 8.549 | 8.410 | 8.503 | 20,842,470 | +0.07(+0.88%) |
Jan 04, 2011 | 8.460 | 8.495 | 8.359 | 8.429 | 23,367,018 | -0.12(-1.41%) |
Jan 03, 2011 | 8.713 | 8.720 | 8.480 | 8.549 | 27,196,224 | -0.14(-1.57%) |
Dec 31, 2010 | 8.600 | 8.709 | 8.588 | 8.685 | 13,780,439 | +0.07(+0.81%) |
Dec 30, 2010 | 8.534 | 8.654 | 8.534 | 8.615 | 13,849,800 | +0.08(+0.91%) |
Dec 29, 2010 | 8.448 | 8.588 | 8.445 | 8.538 | 10,197,161 | +0.09(+1.10%) |
Dec 28, 2010 | 8.483 | 8.542 | 8.445 | 8.445 | 9,221,728 | -0.08(-0.91%) |
Dec 27, 2010 | 8.417 | 8.553 | 8.402 | 8.522 | 12,868,106 | +0.09(+1.01%) |
Dec 23, 2010 | 8.441 | 8.483 | 8.386 | 8.437 | 11,013,020 | -0.02(-0.28%) |
Dec 22, 2010 | 8.421 | 8.483 | 8.377 | 8.460 | 17,254,428 | +0.03(+0.32%) |
Dec 21, 2010 | 8.417 | 8.460 | 8.367 | 8.433 | 16,008,789 | -0.02(-0.18%) |
Dec 20, 2010 | 8.429 | 8.464 | 8.336 | 8.448 | 15,152,692 | +0.02(+0.23%) |
Dec 17, 2010 | 8.375 | 8.476 | 8.320 | 8.429 | 25,396,614 | +0.04(+0.51%) |
Dec 16, 2010 | 8.301 | 8.425 | 8.262 | 8.386 | 23,257,982 | +0.08(+0.98%) |
Dec 15, 2010 | 8.169 | 8.312 | 8.157 | 8.305 | 28,022,846 | +0.15(+1.81%) |
Dec 14, 2010 | 8.118 | 8.161 | 8.083 | 8.157 | 23,888,626 | -0.04(-0.52%) |
Dec 13, 2010 | 8.025 | 8.223 | 8.002 | 8.200 | 41,225,552 | +0.18(+2.23%) |
Dec 10, 2010 | 8.091 | 8.130 | 7.975 | 8.021 | 34,588,064 | -0.04(-0.53%) |
Dec 09, 2010 | 8.145 | 8.145 | 8.025 | 8.064 | 20,603,332 | +0.00(+0.00%) |
Dec 08, 2010 | 8.056 | 8.087 | 8.033 | 8.064 | 38,811,200 | +0.03(+0.39%) |
Dec 07, 2010 | 8.060 | 8.149 | 8.013 | 8.033 | 28,215,786 | -0.13(-1.57%) |
Dec 06, 2010 | 8.173 | 8.200 | 8.013 | 8.161 | 38,993,784 | -0.04(-0.47%) |
Dec 03, 2010 | 8.328 | 8.340 | 8.157 | 8.200 | 41,146,712 | -0.20(-2.40%) |
Dec 02, 2010 | 8.507 | 8.666 | 8.293 | 8.402 | 102,245,232 | -0.87(-9.35%) |
Dec 01, 2010 | 9.249 | 9.377 | 9.120 | 9.268 | 38,775,120 | +0.12(+1.32%) |
Nov 30, 2010 | 8.922 | 9.171 | 8.911 | 9.148 | 30,279,282 | +0.18(+2.04%) |
Nov 29, 2010 | 8.918 | 8.988 | 8.841 | 8.965 | 19,153,228 | +0.00(+0.04%) |
Nov 26, 2010 | 8.907 | 9.019 | 8.880 | 8.961 | 7,864,423 | +0.02(+0.22%) |
Nov 24, 2010 | 8.961 | 8.942 | 8.942 | 8.942 | 13,836,009 | +0.00(+0.04%) |
Nov 23, 2010 | 8.946 | 8.992 | 8.907 | 8.938 | 20,224,508 | -0.05(-0.52%) |
Nov 22, 2010 | 8.821 | 8.992 | 8.821 | 8.984 | 13,831,058 | +0.12(+1.31%) |
Nov 19, 2010 | 8.755 | 8.903 | 8.755 | 8.868 | 10,982,997 | +0.03(+0.31%) |
Nov 18, 2010 | 8.895 | 8.926 | 8.821 | 8.841 | 12,733,295 | -0.02(-0.22%) |
Nov 17, 2010 | 8.720 | 8.907 | 8.705 | 8.860 | 14,959,086 | +0.14(+1.65%) |
Nov 16, 2010 | 8.798 | 8.883 | 8.705 | 8.716 | 13,409,838 | -0.21(-2.39%) |
Nov 15, 2010 | 8.946 | 8.996 | 8.876 | 8.930 | 10,421,722 | +0.00(+0.00%) |
Nov 12, 2010 | 8.779 | 8.946 | 8.736 | 8.930 | 17,117,114 | +0.13(+1.50%) |
Nov 11, 2010 | 8.748 | 8.798 | 8.701 | 8.798 | 8,023,603 | -0.00(-0.04%) |
Nov 10, 2010 | 8.779 | 8.887 | 8.755 | 8.802 | 12,363,585 | +0.02(+0.20%) |
Nov 09, 2010 | 8.815 | 8.881 | 8.719 | 8.784 | 15,119,618 | +0.00(+0.04%) |
Nov 08, 2010 | 8.889 | 8.920 | 8.761 | 8.781 | 13,258,144 | -0.15(-1.73%) |
Nov 05, 2010 | 8.985 | 8.989 | 8.835 | 8.935 | 12,331,190 | -0.04(-0.43%) |
Nov 04, 2010 | 8.916 | 9.074 | 8.893 | 8.974 | 18,740,962 | +0.18(+2.02%) |
Nov 03, 2010 | 8.742 | 8.823 | 8.692 | 8.796 | 13,644,140 | +0.08(+0.93%) |
Nov 02, 2010 | 8.587 | 8.754 | 8.533 | 8.715 | 17,031,348 | +0.20(+2.41%) |
Nov 01, 2010 | 8.525 | 8.607 | 8.448 | 8.510 | 8,351,598 | +0.00(+0.05%) |
Oct 29, 2010 | 8.564 | 8.576 | 8.491 | 8.506 | 14,179,973 | -0.07(-0.77%) |
Oct 28, 2010 | 8.587 | 8.603 | 8.483 | 8.572 | 15,614,219 | -0.01(-0.14%) |
Oct 27, 2010 | 8.456 | 8.591 | 8.402 | 8.583 | 14,996,943 | +0.17(+2.02%) |
Oct 25, 2010 | 8.440 | 8.494 | 8.409 | 8.413 | 9,694,374 | -0.02(-0.18%) |
Oct 22, 2010 | 8.402 | 8.475 | 8.371 | 8.429 | 10,352,888 | +0.02(+0.23%) |
Oct 21, 2010 | 8.417 | 8.452 | 8.336 | 8.409 | 11,252,589 | -0.00(-0.05%) |
Oct 20, 2010 | 8.301 | 8.454 | 8.278 | 8.413 | 12,876,979 | +0.13(+1.59%) |
Oct 19, 2010 | 8.460 | 8.481 | 8.262 | 8.282 | 24,094,020 | -0.30(-3.47%) |
Oct 18, 2010 | 8.510 | 8.626 | 8.479 | 8.580 | 15,952,220 | +0.07(+0.82%) |
Oct 15, 2010 | 8.587 | 8.622 | 8.506 | 8.510 | 16,571,252 | -0.05(-0.63%) |
Oct 14, 2010 | 8.491 | 8.649 | 8.460 | 8.564 | 22,582,526 | +0.05(+0.64%) |
Oct 13, 2010 | 8.406 | 8.549 | 8.390 | 8.510 | 17,861,558 | +0.12(+1.48%) |
Oct 12, 2010 | 8.328 | 8.394 | 8.286 | 8.386 | 12,394,166 | +0.04(+0.46%) |
Oct 11, 2010 | 8.216 | 8.367 | 8.201 | 8.348 | 14,371,439 | +0.12(+1.41%) |
Oct 08, 2010 | 8.232 | 8.274 | 8.158 | 8.232 | 17,913,986 | -0.01(-0.14%) |
Oct 07, 2010 | 8.235 | 8.262 | 8.189 | 8.243 | 133,566 | +0.04(+0.47%) |
Oct 06, 2010 | 8.255 | 8.297 | 8.204 | 8.204 | 17,856,864 | -0.06(-0.70%) |
Oct 05, 2010 | 8.290 | 8.417 | 8.259 | 8.262 | 371,341 | +0.00(+0.05%) |
Oct 04, 2010 | 8.398 | 8.398 | 8.235 | 8.259 | 15,268,773 | -0.14(-1.66%) |
Oct 01, 2010 | 8.398 | 8.452 | 8.324 | 8.398 | 14,173,523 | +0.02(+0.29%) |
Sep 30, 2010 | 8.376 | 8.479 | 8.320 | 8.373 | 257,910 | +0.01(+0.12%) |
Sep 29, 2010 | 8.440 | 8.444 | 8.324 | 8.363 | 14,951,029 | -0.10(-1.14%) |
Sep 28, 2010 | 8.498 | 8.506 | 8.348 | 8.460 | 328,037 | -0.02(-0.18%) |
Sep 27, 2010 | 8.510 | 8.533 | 8.464 | 8.475 | 13,293,973 | -0.07(-0.77%) |
Sep 24, 2010 | 8.510 | 8.618 | 8.487 | 8.541 | 11,281,774 | +0.09(+1.01%) |
Sep 23, 2010 | 8.456 | 8.506 | 8.282 | 8.456 | 15,557,776 | +0.10(+1.16%) |
Sep 22, 2010 | 8.355 | 8.409 | 8.293 | 8.359 | 13,131,387 | +0.01(+0.09%) |
Sep 21, 2010 | 8.456 | 8.456 | 8.328 | 8.351 | 71,438 | -0.11(-1.28%) |
Sep 20, 2010 | 8.425 | 8.467 | 8.309 | 8.460 | 17,325,214 | +0.03(+0.41%) |
Sep 17, 2010 | 8.425 | 8.560 | 8.355 | 8.425 | 21,585,828 | +0.12(+1.40%) |
Sep 15, 2010 | 8.193 | 8.340 | 8.185 | 8.309 | 12,396,833 | +0.09(+1.08%) |
Sep 14, 2010 | 8.359 | 8.479 | 8.220 | 8.220 | 269,114 | +0.09(+1.05%) |
Sep 13, 2010 | 8.274 | 8.274 | 8.092 | 8.135 | 15,504,657 | -0.08(-0.99%) |
Sep 10, 2010 | 8.119 | 8.266 | 8.119 | 8.216 | 18,419,388 | +0.09(+1.14%) |
Sep 09, 2010 | 8.104 | 8.177 | 8.061 | 8.123 | 6,390 | +0.12(+1.50%) |
Sep 08, 2010 | 8.000 | 8.069 | 7.953 | 8.003 | 123,505 | +0.00(+0.00%) |
Sep 07, 2010 | 7.996 | 8.058 | 7.963 | 8.003 | 12,556 | +0.00(+0.05%) |
Sep 03, 2010 | 7.903 | 8.000 | 7.849 | 8.000 | 11,467,541 | +0.12(+1.52%) |
Sep 02, 2010 | 7.756 | 7.887 | 7.756 | 7.880 | 96,330 | +0.12(+1.60%) |
Sep 01, 2010 | 7.698 | 7.826 | 7.671 | 7.756 | 14,365,350 | +0.13(+1.72%) |
Aug 31, 2010 | 7.625 | 7.733 | 7.605 | 7.625 | 108,662 | -0.10(-1.35%) |
Aug 30, 2010 | 7.849 | 7.868 | 7.702 | 7.729 | 13,548,249 | -0.10(-1.33%) |
Aug 27, 2010 | 7.860 | 7.922 | 7.800 | 7.833 | 13,872,640 | -0.04(-0.49%) |
Aug 26, 2010 | 8.003 | 8.023 | 7.860 | 7.872 | 113,255 | -0.13(-1.59%) |
Aug 25, 2010 | 7.907 | 8.030 | 7.876 | 8.000 | 33,294 | +0.06(+0.73%) |
Aug 24, 2010 | 8.007 | 8.061 | 7.914 | 7.942 | 29,055 | -0.14(-1.77%) |
Aug 23, 2010 | 8.228 | 8.270 | 8.085 | 8.085 | 15,550,734 | -0.09(-1.04%) |
Aug 20, 2010 | 8.088 | 8.189 | 8.085 | 8.170 | 10,193,422 | +0.02(+0.19%) |
Aug 19, 2010 | 8.251 | 8.262 | 8.112 | 8.154 | 52,612 | -0.12(-1.45%) |
Aug 18, 2010 | 8.444 | 8.444 | 8.189 | 8.274 | 17,701 | -0.24(-2.86%) |
Aug 17, 2010 | 8.502 | 8.556 | 8.456 | 8.518 | 34,758 | +0.04(+0.50%) |
Aug 16, 2010 | 8.502 | 8.522 | 8.452 | 8.475 | 11,348,482 | -0.03(-0.36%) |
Aug 13, 2010 | 8.506 | 8.514 | 8.371 | 8.506 | 12,213,776 | +0.02(+0.27%) |
Aug 12, 2010 | 8.413 | 8.525 | 8.355 | 8.483 | 12,789,259 | +0.01(+0.07%) |
Aug 11, 2010 | 8.512 | 8.550 | 8.462 | 8.477 | 1,787 | -0.16(-1.83%) |
Aug 10, 2010 | 8.496 | 8.662 | 8.450 | 8.635 | 52,933 | +0.09(+1.08%) |
Aug 09, 2010 | 8.558 | 8.619 | 8.516 | 8.543 | 13,270,485 | -0.00(-0.05%) |
Aug 06, 2010 | 8.546 | 8.554 | 8.373 | 8.546 | 25,564,520 | +0.08(+0.96%) |
Aug 05, 2010 | 8.354 | 8.519 | 8.308 | 8.466 | 17,047,452 | +0.08(+1.01%) |
Aug 04, 2010 | 8.346 | 8.408 | 8.281 | 8.381 | 21,009 | +0.07(+0.88%) |
Aug 03, 2010 | 8.188 | 8.362 | 8.161 | 8.308 | 20,383 | +0.08(+0.94%) |
Aug 02, 2010 | 8.231 | 8.296 | 8.196 | 8.231 | 27,195,280 | +0.08(+0.94%) |
Jul 30, 2010 | 8.154 | 8.188 | 8.084 | 8.154 | 10,948,201 | +0.01(+0.14%) |
Jul 29, 2010 | 8.107 | 8.192 | 8.073 | 8.142 | 16,775 | -0.05(-0.61%) |
Jul 28, 2010 | 8.192 | 8.200 | 8.061 | 8.192 | 1,337 | +0.00(+0.00%) |
Jul 27, 2010 | 8.192 | 8.231 | 8.084 | 8.192 | 32,316 | +0.06(+0.71%) |
Jul 26, 2010 | 8.046 | 8.138 | 7.973 | 8.134 | 18,752,362 | +0.13(+1.59%) |
Jul 23, 2010 | 7.819 | 8.022 | 7.815 | 8.007 | 27,152,996 | +0.14(+1.81%) |
Jul 22, 2010 | 7.915 | 7.980 | 7.769 | 7.865 | 71,823 | -0.07(-0.92%) |
Jul 21, 2010 | 7.892 | 8.042 | 7.850 | 7.938 | 27,686,310 | +0.05(+0.63%) |
Jul 20, 2010 | 7.888 | 7.900 | 7.684 | 7.888 | 27,556,054 | +0.15(+1.94%) |
Jul 19, 2010 | 7.857 | 7.884 | 7.723 | 7.738 | 20,213,794 | -0.10(-1.33%) |
Jul 16, 2010 | 7.842 | 8.007 | 7.823 | 7.842 | 18,360,626 | -0.15(-1.83%) |
Jul 15, 2010 | 7.988 | 8.034 | 7.911 | 7.988 | 21,553,494 | +0.01(+0.10%) |
Jul 14, 2010 | 8.046 | 8.046 | 7.896 | 7.980 | 46,123 | -0.02(-0.19%) |
Jul 13, 2010 | 7.930 | 8.015 | 7.865 | 7.996 | 14,102 | +0.12(+1.47%) |
Jul 12, 2010 | 7.877 | 7.900 | 7.811 | 7.880 | 13,856,922 | +0.00(+0.05%) |
Jul 09, 2010 | 7.877 | 7.938 | 7.803 | 7.877 | 12,785,321 | -0.02(-0.29%) |
Jul 08, 2010 | 7.880 | 7.930 | 7.803 | 7.900 | 183,229 | +0.03(+0.34%) |
Jul 07, 2010 | 7.730 | 7.896 | 7.665 | 7.873 | 130,009 | +0.17(+2.15%) |
Jul 06, 2010 | 7.719 | 7.815 | 7.619 | 7.707 | 38,158 | +0.06(+0.81%) |
Jul 02, 2010 | 7.646 | 7.715 | 7.584 | 7.646 | 16,814,800 | -0.06(-0.75%) |
Jul 01, 2010 | 7.634 | 7.757 | 7.534 | 7.703 | 33,975,596 | +0.12(+1.63%) |
Jun 30, 2010 | 7.607 | 7.665 | 7.545 | 7.580 | 156,092 | -0.05(-0.61%) |
Jun 29, 2010 | 7.719 | 7.757 | 7.571 | 7.626 | 103,306 | -0.16(-2.08%) |
Jun 25, 2010 | 7.788 | 7.819 | 7.699 | 7.788 | 35,279,828 | +0.03(+0.35%) |
Jun 24, 2010 | 7.746 | 7.877 | 7.723 | 7.761 | 70,556 | -0.04(-0.49%) |
Jun 23, 2010 | 7.757 | 7.873 | 7.676 | 7.800 | 20,978,028 | +0.03(+0.40%) |
Jun 22, 2010 | 7.642 | 7.823 | 7.642 | 7.769 | 320,518 | +0.10(+1.36%) |
Jun 21, 2010 | 7.800 | 7.800 | 7.630 | 7.665 | 23,547,254 | -0.06(-0.75%) |
Jun 18, 2010 | 7.723 | 7.961 | 7.692 | 7.723 | 32,671,248 | -0.27(-3.33%) |
Jun 17, 2010 | 8.181 | 8.254 | 7.927 | 7.988 | 49,640,920 | +0.26(+3.34%) |
Jun 16, 2010 | 7.811 | 7.842 | 7.661 | 7.730 | 649 | -0.12(-1.47%) |
Jun 15, 2010 | 7.607 | 7.850 | 7.592 | 7.846 | 164,887 | +0.25(+3.35%) |
Jun 14, 2010 | 7.684 | 7.730 | 7.584 | 7.592 | 16,208,739 | -0.10(-1.35%) |
Jun 11, 2010 | 7.538 | 7.749 | 7.538 | 7.696 | 21,487,964 | +0.08(+1.11%) |
Jun 10, 2010 | 7.595 | 7.680 | 7.530 | 7.611 | 113,624 | +0.10(+1.28%) |
Jun 09, 2010 | 7.630 | 7.665 | 7.470 | 7.515 | 27,066,816 | -0.05(-0.61%) |
Jun 08, 2010 | 7.395 | 7.565 | 7.345 | 7.561 | 32,316 | +0.18(+2.51%) |
Jun 07, 2010 | 7.434 | 7.484 | 7.372 | 7.376 | 13,076,450 | -0.06(-0.83%) |
Jun 04, 2010 | 7.438 | 7.653 | 7.415 | 7.438 | 22,016,920 | -0.26(-3.35%) |
Jun 03, 2010 | 7.746 | 7.800 | 7.619 | 7.696 | 18,577,882 | -0.03(-0.35%) |
Jun 02, 2010 | 7.715 | 7.796 | 7.659 | 7.723 | 41,686 | +0.07(+0.96%) |
Jun 01, 2010 | 7.723 | 7.811 | 7.615 | 7.649 | 20,311,588 | -0.10(-1.29%) |
May 28, 2010 | 7.749 | 7.877 | 7.642 | 7.749 | 36,519,324 | +0.11(+1.41%) |
May 27, 2010 | 7.761 | 7.761 | 7.584 | 7.642 | 41,656,804 | +0.01(+0.15%) |
May 26, 2010 | 7.823 | 7.877 | 7.611 | 7.630 | 1,402 | -0.15(-1.93%) |
May 25, 2010 | 7.811 | 7.865 | 7.719 | 7.780 | 563,848 | -0.18(-2.23%) |
May 24, 2010 | 8.150 | 8.161 | 7.957 | 7.957 | 31,239,132 | -0.23(-2.78%) |
May 21, 2010 | 8.219 | 8.281 | 8.081 | 8.184 | 33,394,882 | -0.10(-1.16%) |
May 20, 2010 | 8.338 | 8.415 | 8.281 | 8.281 | 5,195 | -0.37(-4.31%) |
May 19, 2010 | 8.593 | 8.723 | 8.573 | 8.654 | 19,690,160 | +0.03(+0.40%) |
May 18, 2010 | 8.543 | 8.754 | 8.527 | 8.619 | 145,408 | +0.12(+1.40%) |
May 17, 2010 | 8.585 | 8.650 | 8.458 | 8.500 | 28,977,094 | -0.06(-0.72%) |
May 14, 2010 | 8.562 | 8.700 | 8.539 | 8.562 | 21,522,104 | -0.11(-1.29%) |
May 13, 2010 | 8.523 | 8.797 | 8.523 | 8.673 | 26,092,386 | +0.17(+1.95%) |
May 12, 2010 | 8.523 | 8.593 | 8.454 | 8.508 | 21,693,374 | +0.01(+0.16%) |
May 11, 2010 | 8.575 | 8.613 | 8.483 | 8.494 | 61,882 | -0.02(-0.23%) |
May 10, 2010 | 8.464 | 8.537 | 8.429 | 8.514 | 19,627,946 | +0.25(+3.06%) |
May 07, 2010 | 8.510 | 8.648 | 8.249 | 8.261 | 41,538,976 | -0.24(-2.80%) |
May 06, 2010 | 8.437 | 8.640 | 8.203 | 8.498 | 1,826 | -0.19(-2.21%) |
May 05, 2010 | 8.717 | 8.721 | 8.621 | 8.690 | 26,143,016 | +0.03(+0.31%) |
May 04, 2010 | 8.659 | 8.751 | 8.640 | 8.663 | 25,424,302 | -0.05(-0.62%) |
May 03, 2010 | 8.540 | 8.763 | 8.540 | 8.717 | 20,213,790 | +0.20(+2.29%) |
Apr 30, 2010 | 8.652 | 8.686 | 8.514 | 8.521 | 27,788,210 | -0.10(-1.20%) |
Apr 29, 2010 | 8.882 | 8.912 | 8.609 | 8.625 | 29,833,826 | -0.23(-2.56%) |
Apr 28, 2010 | 8.816 | 8.889 | 8.782 | 8.851 | 13,043,155 | +0.07(+0.79%) |
Apr 27, 2010 | 8.993 | 9.020 | 8.778 | 8.782 | 21,549,682 | -0.26(-2.88%) |
Apr 26, 2010 | 9.066 | 9.104 | 8.977 | 9.043 | 16,182,274 | -0.04(-0.46%) |
Apr 23, 2010 | 9.085 | 9.096 | 8.989 | 9.085 | 15,863,812 | +0.01(+0.08%) |
Apr 22, 2010 | 8.981 | 9.102 | 8.882 | 9.077 | 20,601,364 | +0.07(+0.77%) |
Apr 21, 2010 | 9.008 | 9.031 | 8.954 | 9.008 | 89,439 | +0.03(+0.38%) |
Apr 20, 2010 | 9.008 | 9.066 | 8.933 | 8.974 | 22,292 | -0.03(-0.38%) |
Apr 19, 2010 | 9.050 | 9.089 | 8.924 | 9.008 | 19,372,422 | -0.05(-0.59%) |
Apr 16, 2010 | 8.916 | 9.108 | 8.916 | 9.062 | 42,803,340 | +0.09(+1.03%) |
Apr 15, 2010 | 8.836 | 8.985 | 8.786 | 8.970 | 26,337,930 | +0.10(+1.12%) |
Apr 14, 2010 | 8.655 | 8.874 | 8.648 | 8.870 | 24,014,844 | +0.18(+2.07%) |
Apr 13, 2010 | 8.602 | 8.709 | 8.594 | 8.690 | 14,462,960 | +0.05(+0.62%) |
Apr 12, 2010 | 8.663 | 8.686 | 8.571 | 8.636 | 18,180,016 | -0.00(-0.04%) |
Apr 09, 2010 | 8.556 | 8.640 | 8.510 | 8.640 | 14,729,343 | +0.06(+0.71%) |
Apr 08, 2010 | 8.491 | 8.609 | 8.425 | 8.579 | 21,666,628 | +0.05(+0.58%) |
Apr 07, 2010 | 8.414 | 8.579 | 8.410 | 8.529 | 24,438,306 | +0.12(+1.41%) |
Apr 06, 2010 | 8.410 | 8.429 | 8.379 | 8.410 | 14,391,745 | +0.01(+0.09%) |
Apr 05, 2010 | 8.391 | 8.452 | 8.349 | 8.402 | 14,078,803 | +0.02(+0.18%) |
Apr 01, 2010 | 8.341 | 8.387 | 8.387 | 8.387 | 39,175,588 | +0.08(+1.02%) |
Mar 31, 2010 | 8.211 | 8.341 | 8.184 | 8.303 | 19,413,176 | +0.08(+0.98%) |
Mar 30, 2010 | 8.184 | 8.249 | 8.161 | 8.222 | 16,029,579 | +0.04(+0.52%) |
Mar 29, 2010 | 8.130 | 8.215 | 8.126 | 8.180 | 12,813,410 | +0.05(+0.61%) |
Mar 26, 2010 | 8.161 | 8.188 | 8.088 | 8.130 | 13,740,848 | -0.01(-0.14%) |
Mar 25, 2010 | 8.161 | 8.215 | 8.130 | 8.142 | 16,032,942 | -0.00(-0.05%) |
Mar 24, 2010 | 8.180 | 8.192 | 8.092 | 8.146 | 22,924,170 | -0.05(-0.65%) |
Mar 23, 2010 | 8.161 | 8.253 | 8.161 | 8.199 | 20,316,826 | +0.02(+0.28%) |
Mar 22, 2010 | 8.318 | 8.318 | 8.146 | 8.176 | 30,969,660 | -0.12(-1.43%) |
Mar 19, 2010 | 8.510 | 8.525 | 8.238 | 8.295 | 38,766,580 | -0.23(-2.70%) |
Mar 18, 2010 | 8.586 | 8.613 | 8.521 | 8.525 | 17,318,386 | -0.08(-0.89%) |
Mar 17, 2010 | 8.583 | 8.632 | 8.537 | 8.602 | 15,007,520 | +0.06(+0.67%) |
Mar 16, 2010 | 8.537 | 8.606 | 8.514 | 8.544 | 13,002,578 | -0.00(-0.04%) |
Mar 15, 2010 | 8.548 | 8.563 | 8.460 | 8.548 | 11,844,615 | +0.01(+0.13%) |
Mar 12, 2010 | 8.368 | 8.560 | 8.356 | 8.537 | 27,438,000 | +0.19(+2.25%) |
Mar 11, 2010 | 8.487 | 8.525 | 8.314 | 8.349 | 29,129,622 | -0.14(-1.67%) |
Mar 10, 2010 | 8.575 | 8.632 | 8.452 | 8.491 | 24,767,114 | -0.08(-0.89%) |
Mar 09, 2010 | 8.778 | 8.843 | 8.510 | 8.567 | 55,313,588 | -0.12(-1.41%) |
Mar 08, 2010 | 8.728 | 8.885 | 8.690 | 8.690 | 33,227,598 | -0.03(-0.31%) |
Mar 05, 2010 | 8.701 | 8.755 | 8.600 | 8.717 | 14,712,127 | +0.02(+0.22%) |
Mar 04, 2010 | 8.636 | 8.709 | 8.613 | 8.698 | 11,073,912 | +0.06(+0.71%) |
Mar 03, 2010 | 8.475 | 8.671 | 8.448 | 8.636 | 30,474,264 | -0.06(-0.66%) |
Mar 02, 2010 | 8.613 | 8.747 | 8.600 | 8.694 | 24,348,924 | +0.10(+1.20%) |
Mar 01, 2010 | 8.502 | 8.613 | 8.441 | 8.590 | 17,639,768 | +0.12(+1.40%) |
Feb 26, 2010 | 8.529 | 8.583 | 8.471 | 8.471 | 22,385,642 | -0.08(-0.94%) |
Feb 25, 2010 | 8.272 | 8.594 | 8.165 | 8.552 | 34,141,996 | +0.16(+1.92%) |
Feb 24, 2010 | 8.322 | 8.402 | 8.264 | 8.391 | 12,631,283 | +0.08(+0.92%) |
Feb 23, 2010 | 8.448 | 8.478 | 8.291 | 8.314 | 17,878,620 | -0.16(-1.86%) |
Feb 22, 2010 | 8.464 | 8.537 | 8.433 | 8.471 | 12,300,862 | +0.00(+0.05%) |
Feb 19, 2010 | 8.395 | 8.491 | 8.383 | 8.468 | 13,429,647 | +0.03(+0.41%) |
Feb 18, 2010 | 8.284 | 8.456 | 8.264 | 8.433 | 15,933,860 | +0.10(+1.24%) |
Feb 17, 2010 | 8.322 | 8.402 | 8.291 | 8.330 | 17,674,060 | +0.06(+0.70%) |
Feb 16, 2010 | 8.238 | 8.284 | 8.180 | 8.272 | 10,992,662 | +0.08(+1.03%) |
Feb 12, 2010 | 8.176 | 8.188 | 8.188 | 8.188 | 23,891,766 | -0.03(-0.37%) |
Feb 11, 2010 | 8.111 | 8.241 | 8.096 | 8.218 | 14,348,199 | +0.08(+0.99%) |
Feb 10, 2010 | 8.157 | 8.203 | 8.119 | 8.138 | 12,071,660 | -0.02(-0.21%) |
Feb 09, 2010 | 8.167 | 8.170 | 8.094 | 8.155 | 13,290,214 | +0.11(+1.38%) |
Feb 08, 2010 | 8.079 | 8.132 | 7.995 | 8.044 | 16,312,909 | -0.04(-0.47%) |
Feb 05, 2010 | 8.071 | 8.151 | 8.014 | 8.083 | 20,703,860 | +0.01(+0.09%) |
Feb 04, 2010 | 8.170 | 8.258 | 8.064 | 8.075 | 27,646,860 | -0.14(-1.67%) |
Feb 03, 2010 | 8.224 | 8.273 | 8.182 | 8.212 | 17,764,510 | -0.04(-0.51%) |
Feb 02, 2010 | 8.224 | 8.300 | 8.132 | 8.254 | 18,404,996 | +0.07(+0.89%) |