Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.14 | 11.41 | 10.89 | 11.06 | 1,096,859 | -0.21(-1.86%) |
Apr 28, 2011 | 11.06 | 11.31 | 11.05 | 11.27 | 440,114 | +0.14(+1.26%) |
Apr 27, 2011 | 11.18 | 11.18 | 11.01 | 11.13 | 365,145 | -0.03(-0.27%) |
Apr 26, 2011 | 11.06 | 11.22 | 10.96 | 11.16 | 576,969 | +0.15(+1.36%) |
Apr 25, 2011 | 10.92 | 11.04 | 10.92 | 11.01 | 523,715 | -0.03(-0.27%) |
Apr 21, 2011 | 10.70 | 11.14 | 10.70 | 11.04 | 723,080 | +0.46(+4.35%) |
Apr 20, 2011 | 10.70 | 10.73 | 10.54 | 10.58 | 565,120 | +0.08(+0.76%) |
Apr 19, 2011 | 10.33 | 10.68 | 10.32 | 10.50 | 481,186 | +0.25(+2.44%) |
Apr 18, 2011 | 10.56 | 10.57 | 10.24 | 10.25 | 674,621 | -0.41(-3.85%) |
Apr 15, 2011 | 10.52 | 10.68 | 10.44 | 10.66 | 580,927 | +0.10(+0.95%) |
Apr 14, 2011 | 10.65 | 10.70 | 10.53 | 10.56 | 334,340 | -0.14(-1.31%) |
Apr 13, 2011 | 10.70 | 10.74 | 10.55 | 10.70 | 353,919 | +0.06(+0.56%) |
Apr 12, 2011 | 10.76 | 10.79 | 10.59 | 10.64 | 794,736 | -0.21(-1.94%) |
Apr 11, 2011 | 10.95 | 11.08 | 10.82 | 10.85 | 458,064 | -0.11(-1.00%) |
Apr 08, 2011 | 11.06 | 11.08 | 10.91 | 10.96 | 168,011 | -0.04(-0.36%) |
Apr 07, 2011 | 11.02 | 11.12 | 10.96 | 11.00 | 356,081 | +0.00(+0.00%) |
Apr 06, 2011 | 11.06 | 11.09 | 10.97 | 11.00 | 218,516 | +0.00(+0.00%) |
Apr 05, 2011 | 10.92 | 11.10 | 10.91 | 11.00 | 404,937 | +0.09(+0.82%) |
Apr 04, 2011 | 11.00 | 11.07 | 10.90 | 10.91 | 344,940 | -0.05(-0.46%) |
Apr 01, 2011 | 10.79 | 11.00 | 10.65 | 10.96 | 667,573 | +0.24(+2.24%) |
Mar 31, 2011 | 10.82 | 10.90 | 10.65 | 10.72 | 528,115 | -0.10(-0.92%) |
Mar 30, 2011 | 10.76 | 10.85 | 10.73 | 10.82 | 326,940 | +0.12(+1.12%) |
Mar 29, 2011 | 10.74 | 10.74 | 10.59 | 10.70 | 401,285 | -0.01(-0.09%) |
Mar 28, 2011 | 10.83 | 10.85 | 10.65 | 10.71 | 453,685 | -0.04(-0.37%) |
Mar 25, 2011 | 10.87 | 11.09 | 10.75 | 10.75 | 558,662 | -0.16(-1.47%) |
Mar 24, 2011 | 10.94 | 11.00 | 10.66 | 10.91 | 666,349 | +0.09(+0.83%) |
Mar 23, 2011 | 10.53 | 10.90 | 10.48 | 10.82 | 701,617 | +0.36(+3.44%) |
Mar 22, 2011 | 10.45 | 10.47 | 10.24 | 10.46 | 749,890 | +0.02(+0.19%) |
Mar 21, 2011 | 10.49 | 10.50 | 10.40 | 10.44 | 963,370 | +0.09(+0.87%) |
Mar 18, 2011 | 10.64 | 10.78 | 10.30 | 10.35 | 1,047,225 | -0.17(-1.62%) |
Mar 17, 2011 | 10.77 | 10.81 | 10.37 | 10.52 | 679,860 | -0.16(-1.50%) |
Mar 16, 2011 | 10.74 | 10.98 | 10.64 | 10.68 | 876,880 | -0.05(-0.47%) |
Mar 15, 2011 | 10.75 | 10.82 | 10.68 | 10.73 | 437,290 | -0.25(-2.28%) |
Mar 14, 2011 | 10.96 | 11.00 | 10.66 | 10.98 | 471,523 | -0.09(-0.81%) |
Mar 11, 2011 | 10.83 | 11.15 | 10.81 | 11.07 | 454,909 | +0.09(+0.82%) |
Mar 10, 2011 | 11.26 | 11.29 | 10.93 | 10.98 | 763,162 | -0.41(-3.60%) |
Mar 09, 2011 | 11.55 | 11.59 | 11.33 | 11.39 | 611,330 | -0.09(-0.78%) |
Mar 08, 2011 | 11.36 | 11.60 | 11.32 | 11.48 | 836,990 | +0.09(+0.79%) |
Mar 07, 2011 | 11.66 | 11.69 | 11.07 | 11.39 | 1,153,542 | -0.23(-1.98%) |
Mar 04, 2011 | 11.88 | 11.99 | 11.54 | 11.62 | 889,292 | -0.30(-2.52%) |
Mar 03, 2011 | 12.03 | 12.12 | 11.88 | 11.92 | 829,623 | -0.06(-0.50%) |
Mar 02, 2011 | 11.93 | 12.10 | 11.85 | 11.98 | 733,743 | +0.12(+1.01%) |
Mar 01, 2011 | 11.92 | 12.02 | 11.75 | 11.86 | 686,501 | +0.01(+0.08%) |
Feb 28, 2011 | 12.06 | 12.12 | 11.77 | 11.85 | 797,179 | -0.06(-0.50%) |
Feb 25, 2011 | 12.07 | 12.17 | 11.84 | 11.91 | 660,132 | -0.06(-0.50%) |
Feb 24, 2011 | 11.62 | 12.48 | 11.53 | 11.97 | 2,669,831 | +0.61(+5.37%) |
Feb 23, 2011 | 11.33 | 11.43 | 11.13 | 11.36 | 922,781 | +0.07(+0.62%) |
Feb 22, 2011 | 11.47 | 11.49 | 11.22 | 11.29 | 524,312 | -0.28(-2.42%) |
Feb 18, 2011 | 11.55 | 11.65 | 11.49 | 11.57 | 384,929 | +0.08(+0.70%) |
Feb 17, 2011 | 11.49 | 11.52 | 11.40 | 11.49 | 991,840 | -0.03(-0.26%) |
Feb 16, 2011 | 11.48 | 11.71 | 11.45 | 11.52 | 483,015 | +0.10(+0.88%) |
Feb 15, 2011 | 11.43 | 11.51 | 11.25 | 11.42 | 758,190 | -0.01(-0.09%) |
Feb 14, 2011 | 11.51 | 11.60 | 11.39 | 11.43 | 817,600 | -0.05(-0.44%) |
Feb 11, 2011 | 11.52 | 11.59 | 11.45 | 11.48 | 873,096 | -0.10(-0.86%) |
Feb 10, 2011 | 11.66 | 11.79 | 11.55 | 11.58 | 905,136 | -0.15(-1.28%) |
Feb 09, 2011 | 11.32 | 11.87 | 11.30 | 11.73 | 1,759,982 | +0.42(+3.71%) |
Feb 08, 2011 | 11.23 | 11.33 | 11.06 | 11.31 | 1,076,424 | +0.12(+1.07%) |
Feb 07, 2011 | 11.00 | 11.38 | 10.93 | 11.19 | 1,569,579 | +0.09(+0.81%) |
Feb 04, 2011 | 11.01 | 11.14 | 10.93 | 11.10 | 800,689 | +0.10(+0.91%) |
Feb 03, 2011 | 10.81 | 11.28 | 10.78 | 11.00 | 1,712,657 | +0.26(+2.42%) |
Feb 02, 2011 | 10.47 | 10.75 | 10.42 | 10.74 | 1,322,447 | +0.28(+2.68%) |
Feb 01, 2011 | 9.980 | 10.58 | 9.920 | 10.46 | 1,437,109 | +0.59(+5.98%) |
Jan 31, 2011 | 9.890 | 9.950 | 9.830 | 9.870 | 880,912 | +0.01(+0.10%) |
Jan 28, 2011 | 10.04 | 10.07 | 9.770 | 9.860 | 897,669 | -0.13(-1.30%) |
Jan 27, 2011 | 9.920 | 10.19 | 9.850 | 9.990 | 2,103,912 | +0.50(+5.27%) |
Jan 26, 2011 | 9.350 | 9.570 | 9.280 | 9.490 | 592,749 | +0.16(+1.71%) |
Jan 25, 2011 | 9.370 | 9.410 | 9.190 | 9.330 | 641,550 | -0.11(-1.17%) |
Jan 24, 2011 | 9.230 | 9.480 | 9.230 | 9.440 | 643,770 | +0.15(+1.61%) |
Jan 21, 2011 | 9.510 | 9.520 | 9.260 | 9.290 | 516,876 | -0.14(-1.48%) |
Jan 20, 2011 | 9.430 | 9.520 | 9.290 | 9.430 | 578,678 | -0.10(-1.05%) |
Jan 19, 2011 | 9.790 | 9.800 | 9.520 | 9.530 | 683,122 | -0.28(-2.85%) |
Jan 18, 2011 | 9.800 | 9.850 | 9.660 | 9.810 | 406,782 | -0.03(-0.30%) |
Jan 14, 2011 | 9.710 | 9.840 | 9.640 | 9.840 | 659,015 | +0.11(+1.13%) |
Jan 13, 2011 | 9.670 | 9.740 | 9.655 | 9.730 | 485,791 | +0.04(+0.41%) |
Jan 12, 2011 | 9.680 | 9.790 | 9.670 | 9.690 | 404,926 | +0.05(+0.52%) |
Jan 11, 2011 | 9.750 | 9.830 | 9.620 | 9.640 | 578,460 | -0.07(-0.72%) |
Jan 10, 2011 | 9.660 | 9.710 | 9.560 | 9.710 | 365,993 | -0.04(-0.41%) |
Jan 07, 2011 | 9.890 | 9.890 | 9.570 | 9.750 | 270,525 | -0.11(-1.12%) |
Jan 06, 2011 | 9.870 | 9.960 | 9.800 | 9.860 | 514,766 | +0.02(+0.20%) |
Jan 05, 2011 | 9.870 | 9.930 | 9.630 | 9.840 | 351,777 | +0.05(+0.51%) |
Jan 04, 2011 | 9.870 | 9.930 | 9.620 | 9.790 | 524,089 | -0.07(-0.71%) |
Jan 03, 2011 | 9.510 | 10.05 | 9.240 | 9.860 | 807,011 | +0.16(+1.65%) |
Dec 31, 2010 | 9.640 | 9.810 | 9.640 | 9.700 | 253,120 | +0.02(+0.21%) |
Dec 30, 2010 | 9.830 | 9.840 | 9.650 | 9.680 | 346,308 | -0.16(-1.63%) |
Dec 29, 2010 | 9.790 | 9.890 | 9.790 | 9.840 | 260,787 | +0.00(+0.00%) |
Dec 28, 2010 | 9.750 | 9.840 | 9.720 | 9.840 | 255,304 | +0.05(+0.51%) |
Dec 27, 2010 | 9.650 | 9.790 | 9.570 | 9.790 | 185,579 | +0.08(+0.82%) |
Dec 23, 2010 | 9.720 | 9.773 | 9.660 | 9.710 | 190,940 | -0.04(-0.41%) |
Dec 22, 2010 | 9.810 | 9.850 | 9.640 | 9.750 | 280,939 | -0.01(-0.10%) |
Dec 21, 2010 | 9.570 | 10.13 | 9.570 | 9.760 | 1,347,104 | +0.26(+2.74%) |
Dec 20, 2010 | 9.400 | 9.700 | 9.390 | 9.500 | 596,162 | +0.08(+0.85%) |
Dec 17, 2010 | 9.360 | 9.630 | 9.320 | 9.420 | 992,672 | +0.05(+0.53%) |
Dec 16, 2010 | 9.600 | 9.600 | 9.300 | 9.370 | 496,541 | -0.21(-2.19%) |
Dec 15, 2010 | 9.410 | 9.760 | 9.410 | 9.580 | 819,774 | +0.17(+1.81%) |
Dec 14, 2010 | 9.350 | 9.678 | 9.350 | 9.410 | 810,666 | +0.04(+0.43%) |
Dec 13, 2010 | 9.310 | 9.570 | 9.250 | 9.370 | 634,428 | +0.09(+0.97%) |
Dec 10, 2010 | 9.190 | 9.390 | 9.170 | 9.280 | 696,320 | +0.10(+1.09%) |
Dec 09, 2010 | 9.150 | 9.220 | 9.100 | 9.180 | 639,919 | +0.04(+0.44%) |
Dec 08, 2010 | 9.170 | 9.250 | 9.080 | 9.140 | 701,852 | -0.01(-0.11%) |
Dec 07, 2010 | 9.280 | 9.340 | 9.120 | 9.150 | 956,401 | -0.11(-1.19%) |
Dec 06, 2010 | 9.190 | 9.310 | 9.190 | 9.260 | 365,399 | +0.00(+0.00%) |
Dec 03, 2010 | 9.190 | 9.270 | 9.140 | 9.260 | 395,939 | +0.02(+0.22%) |
Dec 02, 2010 | 9.120 | 9.290 | 9.090 | 9.240 | 676,918 | +0.22(+2.44%) |
Dec 01, 2010 | 9.080 | 9.190 | 8.800 | 9.020 | 1,931,212 | +0.11(+1.23%) |
Nov 30, 2010 | 8.870 | 9.060 | 8.820 | 8.910 | 684,984 | -0.05(-0.56%) |
Nov 29, 2010 | 8.910 | 9.020 | 8.820 | 8.960 | 488,421 | -0.02(-0.22%) |
Nov 26, 2010 | 8.890 | 9.010 | 8.870 | 8.980 | 198,719 | +0.01(+0.11%) |
Nov 24, 2010 | 9.070 | 8.970 | 8.970 | 8.970 | 598,306 | -0.03(-0.33%) |
Nov 23, 2010 | 8.840 | 9.060 | 8.800 | 9.000 | 712,160 | +0.11(+1.24%) |
Nov 22, 2010 | 8.910 | 9.050 | 8.840 | 8.890 | 623,381 | -0.03(-0.34%) |
Nov 19, 2010 | 8.750 | 9.040 | 8.690 | 8.920 | 499,888 | +0.13(+1.48%) |
Nov 18, 2010 | 8.780 | 8.870 | 8.720 | 8.790 | 428,155 | +0.12(+1.38%) |
Nov 17, 2010 | 8.710 | 8.870 | 8.610 | 8.670 | 454,738 | -0.06(-0.69%) |
Nov 16, 2010 | 8.840 | 8.860 | 8.500 | 8.730 | 576,054 | -0.19(-2.13%) |
Nov 15, 2010 | 8.820 | 9.090 | 8.770 | 8.920 | 459,164 | +0.16(+1.83%) |
Nov 12, 2010 | 8.790 | 8.980 | 8.720 | 8.760 | 606,405 | -0.17(-1.90%) |
Nov 11, 2010 | 9.050 | 9.090 | 8.830 | 8.930 | 743,680 | -0.29(-3.15%) |
Nov 10, 2010 | 9.120 | 9.260 | 9.100 | 9.220 | 581,705 | +0.10(+1.10%) |
Nov 09, 2010 | 9.380 | 9.400 | 9.100 | 9.120 | 736,037 | -0.14(-1.51%) |
Nov 08, 2010 | 9.110 | 9.420 | 9.090 | 9.260 | 717,300 | +0.10(+1.09%) |
Nov 05, 2010 | 9.060 | 9.220 | 9.050 | 9.160 | 665,409 | +0.08(+0.88%) |
Nov 04, 2010 | 9.100 | 9.180 | 8.990 | 9.080 | 558,591 | +0.09(+1.00%) |
Nov 03, 2010 | 8.730 | 9.060 | 8.730 | 8.990 | 1,235,084 | +0.26(+2.98%) |
Nov 02, 2010 | 8.640 | 8.780 | 8.610 | 8.730 | 519,226 | +0.17(+1.99%) |
Nov 01, 2010 | 8.460 | 8.640 | 8.450 | 8.560 | 828,275 | +0.14(+1.66%) |
Oct 29, 2010 | 8.360 | 8.470 | 8.300 | 8.420 | 457,998 | +0.01(+0.12%) |
Oct 28, 2010 | 8.800 | 8.800 | 7.960 | 8.410 | 2,077,813 | -0.43(-4.86%) |
Oct 27, 2010 | 8.870 | 8.990 | 8.820 | 8.840 | 970,844 | +0.24(+2.79%) |
Oct 25, 2010 | 8.490 | 8.640 | 8.490 | 8.600 | 247,636 | +0.19(+2.26%) |
Oct 22, 2010 | 8.470 | 8.510 | 8.350 | 8.410 | 209,251 | -0.06(-0.71%) |
Oct 21, 2010 | 8.450 | 8.580 | 8.410 | 8.470 | 398,102 | -0.04(-0.47%) |
Oct 20, 2010 | 8.410 | 8.560 | 8.340 | 8.510 | 471,364 | +0.13(+1.55%) |
Oct 19, 2010 | 8.420 | 8.500 | 8.290 | 8.380 | 415,121 | -0.26(-3.01%) |
Oct 18, 2010 | 8.590 | 8.660 | 8.510 | 8.640 | 268,438 | -0.01(-0.12%) |
Oct 15, 2010 | 8.640 | 8.660 | 8.430 | 8.650 | 620,143 | +0.06(+0.70%) |
Oct 14, 2010 | 8.940 | 8.940 | 8.530 | 8.590 | 625,551 | -0.32(-3.59%) |
Oct 13, 2010 | 8.650 | 8.970 | 8.650 | 8.910 | 508,145 | +0.33(+3.85%) |
Oct 12, 2010 | 8.480 | 8.660 | 8.350 | 8.580 | 558,451 | +0.10(+1.18%) |
Oct 11, 2010 | 8.540 | 8.580 | 8.430 | 8.480 | 207,697 | -0.09(-1.05%) |
Oct 08, 2010 | 8.570 | 8.610 | 8.460 | 8.570 | 248,842 | +0.01(+0.12%) |
Oct 07, 2010 | 8.720 | 8.740 | 8.460 | 8.560 | 417,024 | -0.10(-1.15%) |
Oct 06, 2010 | 8.720 | 8.750 | 8.610 | 8.660 | 430,839 | -0.04(-0.46%) |
Oct 05, 2010 | 8.540 | 8.770 | 8.480 | 8.700 | 400,559 | +0.30(+3.57%) |
Oct 04, 2010 | 8.450 | 8.540 | 8.350 | 8.400 | 583,005 | -0.07(-0.83%) |
Oct 01, 2010 | 8.470 | 8.530 | 8.400 | 8.470 | 489,087 | +0.04(+0.47%) |
Sep 30, 2010 | 8.660 | 8.680 | 8.310 | 8.430 | 762,366 | -0.16(-1.86%) |
Sep 29, 2010 | 8.390 | 8.670 | 8.390 | 8.590 | 631,042 | +0.14(+1.66%) |
Sep 28, 2010 | 8.500 | 8.520 | 8.260 | 8.450 | 611,809 | -0.09(-1.05%) |
Sep 27, 2010 | 8.200 | 8.560 | 8.151 | 8.540 | 806,539 | +0.34(+4.15%) |
Sep 24, 2010 | 8.040 | 8.210 | 8.030 | 8.200 | 2,054,557 | +0.22(+2.76%) |
Sep 23, 2010 | 8.040 | 8.090 | 7.940 | 7.980 | 709,256 | -0.11(-1.36%) |
Sep 22, 2010 | 8.150 | 8.250 | 8.070 | 8.090 | 664,233 | -0.01(-0.12%) |
Sep 21, 2010 | 8.110 | 8.170 | 8.060 | 8.100 | 625,439 | -0.03(-0.37%) |
Sep 20, 2010 | 8.070 | 8.140 | 7.990 | 8.130 | 819,531 | +0.13(+1.63%) |
Sep 17, 2010 | 8.000 | 8.120 | 7.950 | 8.000 | 729,389 | -0.05(-0.62%) |
Sep 15, 2010 | 8.130 | 8.130 | 8.000 | 8.050 | 572,389 | -0.08(-0.98%) |
Sep 14, 2010 | 7.940 | 8.160 | 7.940 | 8.130 | 394,217 | +0.17(+2.14%) |
Sep 13, 2010 | 7.990 | 8.050 | 7.930 | 7.960 | 652,095 | +0.04(+0.51%) |
Sep 10, 2010 | 8.030 | 8.070 | 7.844 | 7.920 | 623,968 | -0.09(-1.12%) |
Sep 09, 2010 | 8.080 | 8.170 | 8.000 | 8.010 | 835,639 | +0.03(+0.38%) |
Sep 08, 2010 | 7.950 | 8.090 | 7.940 | 7.980 | 342,465 | +0.07(+0.88%) |
Sep 07, 2010 | 8.000 | 8.040 | 7.880 | 7.910 | 489,211 | -0.21(-2.59%) |
Sep 03, 2010 | 8.040 | 8.210 | 8.020 | 8.120 | 452,435 | +0.18(+2.27%) |
Sep 02, 2010 | 7.750 | 7.940 | 7.695 | 7.940 | 406 | +0.21(+2.72%) |
Sep 01, 2010 | 7.650 | 7.870 | 7.620 | 7.730 | 466,516 | +0.23(+3.07%) |
Aug 31, 2010 | 7.500 | 7.740 | 7.470 | 7.500 | 300 | -0.21(-2.72%) |
Aug 30, 2010 | 7.830 | 7.880 | 7.700 | 7.710 | 691,077 | -0.12(-1.53%) |
Aug 27, 2010 | 7.830 | 7.900 | 7.600 | 7.830 | 452,222 | +0.03(+0.38%) |
Aug 26, 2010 | 7.800 | 7.850 | 7.660 | 7.800 | 100 | +0.12(+1.56%) |
Aug 25, 2010 | 7.450 | 7.740 | 7.430 | 7.680 | 736,521 | +0.08(+1.05%) |
Aug 24, 2010 | 7.780 | 7.850 | 7.570 | 7.600 | 947,566 | -0.42(-5.24%) |
Aug 23, 2010 | 8.130 | 8.190 | 8.010 | 8.020 | 546,590 | -0.03(-0.37%) |
Aug 20, 2010 | 7.990 | 8.140 | 7.850 | 8.050 | 670,163 | +0.13(+1.64%) |
Aug 19, 2010 | 8.050 | 8.140 | 7.900 | 7.920 | 511,055 | -0.23(-2.82%) |
Aug 18, 2010 | 8.240 | 8.260 | 8.120 | 8.150 | 428,508 | -0.08(-0.97%) |
Aug 17, 2010 | 8.090 | 8.280 | 7.990 | 8.230 | 504,534 | +0.27(+3.39%) |
Aug 16, 2010 | 8.000 | 8.120 | 7.940 | 7.960 | 683,150 | -0.13(-1.61%) |
Aug 13, 2010 | 8.090 | 8.240 | 8.050 | 8.090 | 402,912 | -0.04(-0.49%) |
Aug 12, 2010 | 8.010 | 8.180 | 8.010 | 8.130 | 465,040 | -0.15(-1.81%) |
Aug 11, 2010 | 8.440 | 8.450 | 8.220 | 8.280 | 698,834 | -0.31(-3.61%) |
Aug 10, 2010 | 8.790 | 8.790 | 8.540 | 8.590 | 861,727 | -0.31(-3.48%) |
Aug 09, 2010 | 8.860 | 8.940 | 8.790 | 8.900 | 395,547 | +0.09(+1.02%) |
Aug 06, 2010 | 8.810 | 9.020 | 8.740 | 8.810 | 347,007 | -0.15(-1.67%) |
Aug 05, 2010 | 8.940 | 9.020 | 8.900 | 8.960 | 379,151 | -0.14(-1.54%) |
Aug 04, 2010 | 9.220 | 9.290 | 9.020 | 9.100 | 405,682 | -0.05(-0.55%) |
Aug 03, 2010 | 9.060 | 9.900 | 9.050 | 9.150 | 1,819,537 | +0.01(+0.11%) |
Aug 02, 2010 | 9.000 | 9.240 | 8.900 | 9.140 | 676,096 | +0.24(+2.70%) |
Jul 30, 2010 | 8.900 | 8.930 | 8.550 | 8.900 | 763,304 | +0.21(+2.42%) |
Jul 29, 2010 | 8.790 | 8.805 | 8.670 | 8.690 | 626,651 | +0.01(+0.12%) |
Jul 28, 2010 | 8.680 | 8.740 | 8.650 | 8.680 | 777,993 | -0.02(-0.23%) |
Jul 27, 2010 | 8.940 | 8.970 | 8.650 | 8.700 | 894,873 | -0.18(-2.03%) |
Jul 26, 2010 | 8.550 | 8.880 | 8.550 | 8.880 | 817,681 | +0.08(+0.91%) |
Jul 23, 2010 | 8.930 | 8.960 | 8.600 | 8.800 | 1,856,721 | -0.26(-2.87%) |
Jul 22, 2010 | 8.860 | 9.110 | 8.850 | 9.060 | 531,829 | +0.34(+3.90%) |
Jul 21, 2010 | 8.740 | 8.760 | 8.580 | 8.720 | 863,176 | +0.08(+0.93%) |
Jul 20, 2010 | 8.500 | 8.650 | 8.350 | 8.640 | 811,235 | +0.02(+0.23%) |
Jul 19, 2010 | 8.580 | 8.710 | 8.500 | 8.620 | 437,600 | +0.07(+0.82%) |
Jul 16, 2010 | 8.550 | 8.860 | 8.500 | 8.550 | 407,836 | -0.39(-4.36%) |
Jul 15, 2010 | 8.980 | 8.980 | 8.720 | 8.940 | 399,690 | -0.01(-0.11%) |
Jul 14, 2010 | 8.840 | 9.080 | 8.730 | 8.950 | 537,592 | +0.11(+1.24%) |
Jul 13, 2010 | 8.590 | 8.870 | 8.590 | 8.840 | 397,227 | +0.43(+5.11%) |
Jul 12, 2010 | 8.430 | 8.510 | 8.330 | 8.410 | 293,043 | -0.07(-0.83%) |
Jul 09, 2010 | 8.480 | 8.530 | 8.410 | 8.480 | 268,589 | +0.05(+0.59%) |
Jul 08, 2010 | 8.280 | 8.460 | 8.260 | 8.430 | 488,288 | +0.25(+3.06%) |
Jul 07, 2010 | 8.100 | 8.200 | 8.020 | 8.180 | 496,739 | +0.13(+1.61%) |
Jul 06, 2010 | 8.070 | 8.190 | 8.000 | 8.050 | 697,627 | +0.07(+0.88%) |
Jul 02, 2010 | 7.980 | 8.200 | 7.920 | 7.980 | 305,144 | -0.09(-1.12%) |
Jul 01, 2010 | 8.040 | 8.165 | 7.780 | 8.070 | 872,690 | +0.01(+0.12%) |
Jun 30, 2010 | 8.120 | 8.290 | 8.020 | 8.060 | 542 | -0.10(-1.23%) |
Jun 29, 2010 | 8.570 | 8.570 | 8.120 | 8.160 | 1,261,482 | -0.72(-8.11%) |
Jun 25, 2010 | 8.880 | 8.960 | 8.650 | 8.880 | 804,853 | +0.16(+1.83%) |
Jun 24, 2010 | 8.900 | 8.920 | 8.660 | 8.720 | 640,004 | -0.25(-2.79%) |
Jun 23, 2010 | 9.020 | 9.140 | 8.850 | 8.970 | 1,789,367 | +0.11(+1.24%) |
Jun 22, 2010 | 9.110 | 9.250 | 8.840 | 8.860 | 810,110 | -0.20(-2.21%) |
Jun 21, 2010 | 9.260 | 9.360 | 8.990 | 9.060 | 688,919 | -0.11(-1.20%) |
Jun 18, 2010 | 9.170 | 9.190 | 8.710 | 9.170 | 976,168 | +0.38(+4.32%) |
Jun 17, 2010 | 9.010 | 9.010 | 8.740 | 8.790 | 1,227,250 | -0.15(-1.68%) |
Jun 16, 2010 | 8.980 | 9.090 | 8.900 | 8.940 | 898,718 | -0.16(-1.76%) |
Jun 15, 2010 | 8.980 | 9.110 | 8.880 | 9.100 | 441,237 | +0.20(+2.25%) |
Jun 14, 2010 | 8.810 | 9.060 | 8.810 | 8.900 | 696,673 | +0.14(+1.60%) |
Jun 11, 2010 | 8.800 | 8.900 | 8.620 | 8.760 | 1,180,957 | -0.13(-1.46%) |
Jun 10, 2010 | 8.720 | 8.970 | 8.720 | 8.890 | 585,687 | +0.29(+3.37%) |
Jun 09, 2010 | 8.490 | 8.800 | 8.480 | 8.600 | 868,788 | +0.16(+1.90%) |
Jun 08, 2010 | 8.510 | 8.660 | 8.270 | 8.440 | 1,955,635 | -0.08(-0.94%) |
Jun 07, 2010 | 8.720 | 8.760 | 8.480 | 8.520 | 783,703 | -0.13(-1.50%) |
Jun 04, 2010 | 8.650 | 8.990 | 8.620 | 8.650 | 609,535 | -0.50(-5.46%) |
Jun 03, 2010 | 9.120 | 9.250 | 9.040 | 9.150 | 469,708 | +0.00(+0.00%) |
Jun 02, 2010 | 8.890 | 9.150 | 8.830 | 9.150 | 571,330 | +0.29(+3.27%) |
Jun 01, 2010 | 9.140 | 9.320 | 8.850 | 8.860 | 1,005,429 | -0.45(-4.83%) |
May 28, 2010 | 9.310 | 9.370 | 9.100 | 9.310 | 1,043,858 | +0.01(+0.11%) |
May 27, 2010 | 8.960 | 9.300 | 8.880 | 9.300 | 770,594 | +0.52(+5.92%) |
May 26, 2010 | 8.890 | 9.080 | 8.750 | 8.780 | 124 | +0.02(+0.23%) |
May 25, 2010 | 8.500 | 8.810 | 8.400 | 8.760 | 1,528,177 | +0.06(+0.69%) |
May 24, 2010 | 8.810 | 9.090 | 8.690 | 8.700 | 334,667 | -0.16(-1.81%) |
May 21, 2010 | 8.670 | 8.880 | 8.530 | 8.860 | 2,614,382 | +0.05(+0.57%) |
May 20, 2010 | 8.800 | 9.120 | 8.770 | 8.810 | 1,873,467 | -0.29(-3.19%) |
May 19, 2010 | 9.220 | 9.290 | 8.990 | 9.100 | 1,493,824 | -0.18(-1.94%) |
May 18, 2010 | 9.370 | 9.670 | 9.270 | 9.280 | 1,502,807 | -0.09(-0.96%) |
May 17, 2010 | 9.460 | 9.610 | 9.140 | 9.370 | 801,895 | -0.05(-0.53%) |
May 14, 2010 | 9.420 | 9.620 | 9.270 | 9.420 | 1,106,301 | -0.24(-2.48%) |
May 13, 2010 | 9.830 | 9.870 | 9.620 | 9.660 | 674,260 | -0.26(-2.62%) |
May 12, 2010 | 9.470 | 9.980 | 9.470 | 9.920 | 1,043,141 | +0.46(+4.86%) |
May 11, 2010 | 9.620 | 9.680 | 9.400 | 9.460 | 1,930,554 | -0.33(-3.37%) |
May 10, 2010 | 9.750 | 9.820 | 9.710 | 9.790 | 1,076,671 | +0.47(+5.04%) |
May 07, 2010 | 9.330 | 9.540 | 8.920 | 9.320 | 1,660,707 | -0.05(-0.53%) |
May 06, 2010 | 9.370 | 10.00 | 8.700 | 9.370 | 100 | -0.21(-2.19%) |
May 05, 2010 | 9.660 | 9.930 | 9.488 | 9.580 | 1,767,782 | -0.17(-1.74%) |
May 04, 2010 | 9.700 | 9.790 | 9.570 | 9.750 | 1,304,844 | -0.17(-1.71%) |