Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.513 | 9.633 | 9.491 | 9.562 | 8,826,785 | -0.03(-0.28%) |
Apr 28, 2011 | 9.544 | 9.613 | 9.522 | 9.589 | 4,300,665 | +0.02(+0.16%) |
Apr 27, 2011 | 9.547 | 9.606 | 9.474 | 9.573 | 6,146,140 | +0.02(+0.25%) |
Apr 26, 2011 | 9.541 | 9.580 | 9.506 | 9.549 | 4,639,778 | +0.03(+0.34%) |
Apr 25, 2011 | 9.482 | 9.543 | 9.482 | 9.517 | 4,847,897 | +0.07(+0.74%) |
Apr 21, 2011 | 9.482 | 9.486 | 9.403 | 9.447 | 4,173,523 | +0.02(+0.16%) |
Apr 20, 2011 | 9.456 | 9.480 | 9.395 | 9.432 | 5,877,149 | +0.06(+0.67%) |
Apr 19, 2011 | 9.340 | 9.425 | 9.331 | 9.368 | 4,391,529 | +0.04(+0.42%) |
Apr 18, 2011 | 9.327 | 9.353 | 9.264 | 9.329 | 4,024,150 | -0.05(-0.51%) |
Apr 15, 2011 | 9.312 | 9.388 | 9.301 | 9.377 | 4,321,079 | +0.10(+1.13%) |
Apr 14, 2011 | 9.201 | 9.336 | 9.201 | 9.272 | 5,439,008 | +0.01(+0.09%) |
Apr 13, 2011 | 9.251 | 9.354 | 9.242 | 9.264 | 4,790,481 | +0.02(+0.21%) |
Apr 12, 2011 | 9.307 | 9.338 | 9.142 | 9.244 | 9,367,944 | -0.10(-1.12%) |
Apr 11, 2011 | 9.384 | 9.427 | 9.334 | 9.349 | 6,245,482 | -0.03(-0.37%) |
Apr 08, 2011 | 9.480 | 9.508 | 9.366 | 9.384 | 8,484,757 | -0.09(-0.99%) |
Apr 07, 2011 | 9.438 | 9.508 | 9.427 | 9.477 | 3,412,408 | +0.00(+0.02%) |
Apr 06, 2011 | 9.466 | 9.486 | 9.408 | 9.475 | 4,069,280 | +0.04(+0.44%) |
Apr 05, 2011 | 9.375 | 9.449 | 9.375 | 9.434 | 3,771,501 | +0.02(+0.19%) |
Apr 04, 2011 | 9.410 | 9.427 | 9.384 | 9.416 | 4,083,460 | +0.00(+0.00%) |
Apr 01, 2011 | 9.440 | 9.464 | 9.351 | 9.416 | 4,686,834 | +0.03(+0.33%) |
Mar 31, 2011 | 9.427 | 9.499 | 9.373 | 9.386 | 7,215,180 | -0.01(-0.14%) |
Mar 30, 2011 | 9.386 | 9.462 | 9.362 | 9.399 | 4,960,545 | +0.05(+0.54%) |
Mar 29, 2011 | 9.390 | 9.390 | 9.264 | 9.349 | 3,633,474 | +0.05(+0.59%) |
Mar 28, 2011 | 9.327 | 9.405 | 9.286 | 9.294 | 5,194,673 | -0.03(-0.35%) |
Mar 25, 2011 | 9.301 | 9.355 | 9.299 | 9.327 | 3,380,101 | +0.02(+0.21%) |
Mar 24, 2011 | 9.262 | 9.325 | 9.216 | 9.307 | 4,696,436 | +0.09(+1.02%) |
Mar 23, 2011 | 9.270 | 9.272 | 9.157 | 9.214 | 6,719,063 | -0.02(-0.26%) |
Mar 22, 2011 | 9.255 | 9.255 | 9.198 | 9.238 | 5,120,456 | +0.05(+0.55%) |
Mar 21, 2011 | 9.072 | 9.187 | 9.065 | 9.187 | 8,595,364 | +0.30(+3.36%) |
Mar 18, 2011 | 9.031 | 9.041 | 8.874 | 8.889 | 11,004,317 | -0.05(-0.54%) |
Mar 17, 2011 | 8.850 | 8.949 | 8.752 | 8.937 | 6,544,815 | +0.21(+2.40%) |
Mar 16, 2011 | 8.622 | 8.810 | 8.577 | 8.727 | 9,995,188 | +0.11(+1.34%) |
Mar 15, 2011 | 8.655 | 8.959 | 6.077 | 8.612 | 31,533,976 | -0.35(-3.87%) |
Mar 14, 2011 | 8.930 | 8.959 | 8.850 | 8.959 | 5,635,465 | +0.00(+0.05%) |
Mar 11, 2011 | 8.876 | 8.987 | 8.854 | 8.954 | 5,536,479 | -0.03(-0.34%) |
Mar 10, 2011 | 9.072 | 9.100 | 8.832 | 8.985 | 10,491,414 | -0.16(-1.72%) |
Mar 09, 2011 | 9.266 | 9.283 | 9.120 | 9.142 | 7,320,666 | -0.13(-1.36%) |
Mar 08, 2011 | 9.329 | 9.351 | 9.238 | 9.268 | 5,308,188 | -0.08(-0.82%) |
Mar 07, 2011 | 9.416 | 9.471 | 9.272 | 9.344 | 5,718,517 | -0.05(-0.53%) |
Mar 04, 2011 | 9.460 | 9.477 | 9.375 | 9.395 | 5,331,085 | -0.05(-0.53%) |
Mar 03, 2011 | 9.499 | 9.499 | 9.421 | 9.445 | 4,563,176 | +0.00(+0.02%) |
Mar 02, 2011 | 9.462 | 9.469 | 9.392 | 9.443 | 5,332,503 | +0.00(+0.00%) |
Mar 01, 2011 | 9.589 | 9.589 | 9.423 | 9.443 | 8,234,045 | -0.06(-0.64%) |
Feb 28, 2011 | 9.462 | 9.504 | 9.427 | 9.504 | 5,624,721 | +0.04(+0.44%) |
Feb 25, 2011 | 9.447 | 9.486 | 9.410 | 9.462 | 4,726,119 | +0.05(+0.49%) |
Feb 24, 2011 | 9.440 | 9.499 | 9.373 | 9.416 | 5,948,172 | +0.05(+0.54%) |
Feb 23, 2011 | 9.440 | 9.514 | 9.225 | 9.366 | 17,063,972 | -0.16(-1.67%) |
Feb 22, 2011 | 9.599 | 9.641 | 9.443 | 9.525 | 6,407,361 | -0.07(-0.68%) |
Feb 18, 2011 | 9.558 | 9.667 | 9.547 | 9.591 | 5,907,111 | +0.04(+0.39%) |
Feb 17, 2011 | 9.521 | 9.562 | 9.521 | 9.554 | 4,198,040 | +0.03(+0.34%) |
Feb 16, 2011 | 9.538 | 9.608 | 9.486 | 9.521 | 3,934,234 | +0.01(+0.09%) |
Feb 15, 2011 | 9.397 | 9.514 | 9.397 | 9.512 | 4,205,743 | +0.08(+0.90%) |
Feb 14, 2011 | 9.318 | 9.449 | 9.310 | 9.427 | 4,677,122 | +0.13(+1.38%) |
Feb 11, 2011 | 9.275 | 9.338 | 9.266 | 9.299 | 3,583,050 | +0.01(+0.07%) |
Feb 10, 2011 | 9.270 | 9.347 | 9.266 | 9.292 | 4,204,091 | -0.01(-0.14%) |
Feb 09, 2011 | 9.338 | 9.449 | 9.288 | 9.305 | 8,540,778 | -0.05(-0.50%) |
Feb 08, 2011 | 9.547 | 9.569 | 9.246 | 9.352 | 30,786,890 | -0.20(-2.04%) |
Feb 07, 2011 | 9.556 | 9.584 | 9.519 | 9.547 | 4,230,760 | +0.05(+0.48%) |
Feb 04, 2011 | 9.473 | 9.521 | 9.471 | 9.501 | 3,964,674 | +0.01(+0.09%) |
Feb 03, 2011 | 9.547 | 9.569 | 9.438 | 9.493 | 4,573,241 | -0.03(-0.37%) |
Feb 02, 2011 | 9.493 | 9.549 | 9.464 | 9.528 | 4,596,593 | +0.02(+0.25%) |
Feb 01, 2011 | 9.528 | 9.541 | 9.495 | 9.504 | 10,260,961 | +0.01(+0.09%) |
Jan 31, 2011 | 9.381 | 9.497 | 9.381 | 9.495 | 6,481,761 | +0.09(+0.97%) |
Jan 28, 2011 | 9.471 | 9.501 | 9.388 | 9.403 | 5,062,279 | -0.07(-0.71%) |
Jan 27, 2011 | 9.449 | 9.493 | 9.364 | 9.471 | 7,494,478 | +0.05(+0.53%) |
Jan 26, 2011 | 9.285 | 9.427 | 9.266 | 9.421 | 10,298,636 | +0.17(+1.81%) |
Jan 25, 2011 | 9.264 | 9.292 | 9.165 | 9.253 | 5,349,336 | +0.01(+0.07%) |
Jan 24, 2011 | 9.191 | 9.287 | 9.186 | 9.247 | 5,783,836 | +0.11(+1.25%) |
Jan 21, 2011 | 9.199 | 9.240 | 9.090 | 9.133 | 5,478,994 | +0.06(+0.71%) |
Jan 20, 2011 | 9.210 | 9.219 | 8.971 | 9.068 | 9,062,993 | -0.18(-1.91%) |
Jan 19, 2011 | 9.371 | 9.388 | 9.182 | 9.244 | 6,553,035 | -0.10(-1.08%) |
Jan 18, 2011 | 9.354 | 9.408 | 9.322 | 9.345 | 4,423,907 | +0.00(+0.05%) |
Jan 14, 2011 | 9.249 | 9.350 | 9.227 | 9.341 | 4,220,364 | +0.09(+1.00%) |
Jan 13, 2011 | 9.244 | 9.339 | 9.193 | 9.249 | 5,964,416 | +0.02(+0.26%) |
Jan 12, 2011 | 9.167 | 9.225 | 9.128 | 9.225 | 4,300,402 | +0.07(+0.75%) |
Jan 11, 2011 | 9.068 | 9.161 | 9.063 | 9.156 | 4,482,558 | +0.08(+0.90%) |
Jan 10, 2011 | 9.044 | 9.075 | 8.995 | 9.075 | 3,591,575 | +0.02(+0.26%) |
Jan 07, 2011 | 9.064 | 9.075 | 8.991 | 9.051 | 4,581,402 | +0.03(+0.31%) |
Jan 06, 2011 | 9.064 | 9.072 | 9.010 | 9.023 | 5,359,460 | -0.02(-0.21%) |
Jan 05, 2011 | 8.982 | 9.042 | 8.963 | 9.042 | 4,979,788 | +0.06(+0.69%) |
Jan 04, 2011 | 8.986 | 9.019 | 8.905 | 8.980 | 5,508,877 | +0.02(+0.26%) |
Jan 03, 2011 | 9.010 | 9.021 | 8.945 | 8.956 | 5,870,129 | +0.01(+0.10%) |
Dec 31, 2010 | 8.928 | 9.010 | 8.911 | 8.948 | 3,588,110 | -0.02(-0.19%) |
Dec 30, 2010 | 8.883 | 8.978 | 8.862 | 8.965 | 5,720,535 | +0.08(+0.94%) |
Dec 29, 2010 | 8.851 | 8.881 | 8.821 | 8.881 | 3,371,955 | +0.03(+0.39%) |
Dec 28, 2010 | 8.827 | 8.847 | 8.773 | 8.847 | 4,082,777 | +0.04(+0.46%) |
Dec 27, 2010 | 8.821 | 8.862 | 8.765 | 8.806 | 2,778,969 | -0.06(-0.63%) |
Dec 23, 2010 | 8.849 | 8.881 | 8.847 | 8.862 | 3,868,780 | +0.02(+0.17%) |
Dec 22, 2010 | 8.789 | 8.870 | 8.752 | 8.847 | 6,413,114 | +0.09(+1.08%) |
Dec 21, 2010 | 8.593 | 8.758 | 8.580 | 8.752 | 5,746,638 | +0.16(+1.90%) |
Dec 20, 2010 | 8.548 | 8.623 | 8.494 | 8.589 | 6,313,075 | +0.02(+0.23%) |
Dec 17, 2010 | 8.601 | 8.653 | 8.539 | 8.569 | 6,151,427 | -0.01(-0.10%) |
Dec 16, 2010 | 8.537 | 8.601 | 8.451 | 8.578 | 7,264,764 | +0.01(+0.15%) |
Dec 15, 2010 | 8.767 | 8.784 | 8.442 | 8.565 | 11,225,553 | -0.25(-2.85%) |
Dec 14, 2010 | 8.799 | 8.849 | 8.773 | 8.816 | 6,182,905 | -0.02(-0.17%) |
Dec 13, 2010 | 8.758 | 8.844 | 8.710 | 8.832 | 6,396,340 | +0.08(+0.91%) |
Dec 10, 2010 | 8.745 | 8.797 | 8.722 | 8.752 | 7,047,600 | +0.01(+0.07%) |
Dec 09, 2010 | 8.698 | 8.808 | 8.692 | 8.745 | 7,094,718 | +0.05(+0.62%) |
Dec 08, 2010 | 8.773 | 8.855 | 8.627 | 8.692 | 8,262,181 | -0.09(-0.98%) |
Dec 07, 2010 | 8.894 | 8.894 | 8.763 | 8.778 | 8,801,255 | -0.06(-0.73%) |
Dec 06, 2010 | 8.827 | 8.872 | 8.808 | 8.842 | 7,630,127 | +0.00(+0.00%) |
Dec 03, 2010 | 8.851 | 8.883 | 8.827 | 8.842 | 9,243,484 | -0.03(-0.32%) |
Dec 02, 2010 | 8.827 | 8.870 | 8.827 | 8.870 | 13,798,710 | +0.04(+0.49%) |
Dec 01, 2010 | 8.847 | 8.883 | 8.784 | 8.827 | 50,472,208 | -0.22(-2.45%) |
Nov 30, 2010 | 9.083 | 9.100 | 9.001 | 9.049 | 5,585,348 | -0.04(-0.43%) |
Nov 29, 2010 | 9.139 | 9.143 | 9.058 | 9.087 | 5,158,181 | -0.09(-0.96%) |
Nov 26, 2010 | 9.141 | 9.223 | 9.139 | 9.176 | 974,485 | -0.02(-0.16%) |
Nov 24, 2010 | 9.376 | 9.191 | 9.191 | 9.191 | 6,456,990 | -0.06(-0.65%) |
Nov 23, 2010 | 9.117 | 9.251 | 9.053 | 9.251 | 5,051,092 | +0.06(+0.66%) |
Nov 22, 2010 | 9.094 | 9.199 | 9.078 | 9.191 | 4,765,697 | +0.02(+0.16%) |
Nov 19, 2010 | 9.128 | 9.176 | 9.077 | 9.176 | 4,256,363 | +0.01(+0.14%) |
Nov 18, 2010 | 9.206 | 9.242 | 9.124 | 9.163 | 3,986,956 | +0.02(+0.26%) |
Nov 17, 2010 | 9.100 | 9.206 | 9.072 | 9.139 | 4,079,271 | -0.01(-0.12%) |
Nov 16, 2010 | 9.274 | 9.277 | 8.967 | 9.150 | 8,143,326 | -0.15(-1.66%) |
Nov 15, 2010 | 9.337 | 9.395 | 9.266 | 9.305 | 4,935,437 | +0.03(+0.28%) |
Nov 12, 2010 | 9.348 | 9.393 | 9.214 | 9.279 | 4,655,939 | -0.14(-1.46%) |
Nov 11, 2010 | 9.412 | 9.453 | 9.380 | 9.416 | 4,005,162 | -0.05(-0.52%) |
Nov 10, 2010 | 9.507 | 9.515 | 9.378 | 9.466 | 5,388,120 | -0.06(-0.63%) |
Nov 09, 2010 | 9.408 | 9.530 | 9.395 | 9.526 | 6,856,390 | +0.11(+1.21%) |
Nov 08, 2010 | 9.479 | 9.484 | 9.354 | 9.412 | 4,328,156 | -0.05(-0.57%) |
Nov 05, 2010 | 9.290 | 9.474 | 9.274 | 9.466 | 5,929,612 | +0.18(+1.95%) |
Nov 04, 2010 | 9.255 | 9.367 | 9.225 | 9.285 | 4,551,077 | +0.08(+0.84%) |
Nov 03, 2010 | 9.247 | 9.292 | 9.124 | 9.208 | 4,587,987 | -0.05(-0.53%) |
Nov 02, 2010 | 9.201 | 9.262 | 9.180 | 9.257 | 3,890,014 | +0.05(+0.58%) |
Nov 01, 2010 | 9.225 | 9.300 | 9.137 | 9.204 | 6,331,123 | -0.01(-0.12%) |
Oct 29, 2010 | 8.982 | 9.244 | 8.982 | 9.214 | 8,640,612 | +0.19(+2.15%) |
Oct 28, 2010 | 9.044 | 9.113 | 8.986 | 9.021 | 4,711,636 | -0.02(-0.26%) |
Oct 27, 2010 | 9.010 | 9.120 | 8.982 | 9.044 | 7,387,544 | +0.12(+1.31%) |
Oct 25, 2010 | 8.972 | 9.000 | 8.907 | 8.928 | 7,154,693 | +0.01(+0.07%) |
Oct 22, 2010 | 8.894 | 8.945 | 8.877 | 8.921 | 5,496,079 | +0.03(+0.29%) |
Oct 21, 2010 | 8.907 | 8.989 | 8.875 | 8.896 | 4,376,204 | +0.01(+0.17%) |
Oct 20, 2010 | 8.864 | 8.900 | 8.830 | 8.881 | 5,453,091 | +0.04(+0.50%) |
Oct 19, 2010 | 8.843 | 8.873 | 8.790 | 8.837 | 4,899,829 | -0.04(-0.43%) |
Oct 18, 2010 | 8.881 | 8.885 | 8.822 | 8.875 | 4,673,733 | +0.03(+0.31%) |
Oct 15, 2010 | 8.830 | 8.851 | 8.811 | 8.847 | 4,473,818 | +0.02(+0.24%) |
Oct 14, 2010 | 8.781 | 8.875 | 8.781 | 8.826 | 4,398,528 | +0.01(+0.17%) |
Oct 13, 2010 | 8.800 | 8.892 | 8.790 | 8.811 | 3,716,457 | +0.04(+0.48%) |
Oct 12, 2010 | 8.737 | 8.771 | 8.697 | 8.769 | 3,285,401 | +0.01(+0.10%) |
Oct 11, 2010 | 8.680 | 8.781 | 8.663 | 8.760 | 4,372,993 | +0.07(+0.85%) |
Oct 08, 2010 | 8.686 | 8.705 | 8.633 | 8.686 | 3,614,104 | +0.01(+0.12%) |
Oct 07, 2010 | 8.671 | 8.684 | 8.567 | 8.675 | 4,655,516 | +0.04(+0.42%) |
Oct 06, 2010 | 8.531 | 8.652 | 8.531 | 8.639 | 4,754,186 | +0.09(+1.07%) |
Oct 05, 2010 | 8.557 | 8.618 | 8.535 | 8.548 | 6,066,955 | +0.02(+0.20%) |
Oct 04, 2010 | 8.487 | 8.531 | 8.443 | 8.531 | 4,159,643 | +0.04(+0.45%) |
Oct 01, 2010 | 8.493 | 8.514 | 8.417 | 8.493 | 5,048,093 | +0.08(+0.96%) |
Sep 30, 2010 | 8.355 | 8.417 | 8.345 | 8.412 | 4,878,429 | +0.06(+0.69%) |
Sep 29, 2010 | 8.239 | 8.410 | 8.230 | 8.355 | 7,238,541 | +0.08(+1.00%) |
Sep 28, 2010 | 8.215 | 8.272 | 8.181 | 8.272 | 4,252,635 | +0.05(+0.59%) |
Sep 27, 2010 | 8.194 | 8.239 | 8.158 | 8.224 | 4,229,529 | +0.00(+0.00%) |
Sep 24, 2010 | 8.239 | 8.239 | 8.166 | 8.224 | 4,314,523 | +0.01(+0.16%) |
Sep 23, 2010 | 8.196 | 8.217 | 8.130 | 8.211 | 4,970,903 | +0.00(+0.03%) |
Sep 22, 2010 | 8.175 | 8.230 | 8.133 | 8.209 | 5,424,812 | +0.08(+0.94%) |
Sep 21, 2010 | 8.088 | 8.194 | 8.088 | 8.133 | 471 | +0.04(+0.47%) |
Sep 20, 2010 | 8.105 | 8.152 | 8.094 | 8.094 | 7,655,234 | -0.01(-0.10%) |
Sep 17, 2010 | 8.103 | 8.149 | 8.007 | 8.103 | 10,867,076 | +0.01(+0.10%) |
Sep 15, 2010 | 8.082 | 8.137 | 8.075 | 8.094 | 4,687,960 | -0.00(-0.05%) |
Sep 14, 2010 | 8.158 | 8.158 | 8.092 | 8.099 | 5,450,153 | -0.01(-0.18%) |
Sep 13, 2010 | 8.082 | 8.152 | 8.073 | 8.113 | 7,305,088 | +0.07(+0.82%) |
Sep 10, 2010 | 8.069 | 8.079 | 8.005 | 8.048 | 4,536,583 | -0.03(-0.34%) |
Sep 09, 2010 | 8.090 | 8.101 | 8.033 | 8.075 | 5,504,360 | +0.06(+0.79%) |
Sep 08, 2010 | 8.088 | 8.149 | 8.005 | 8.012 | 7,507,140 | -0.07(-0.92%) |
Sep 07, 2010 | 8.111 | 8.164 | 8.029 | 8.086 | 9,279,037 | -0.07(-0.83%) |
Sep 03, 2010 | 8.079 | 8.175 | 8.063 | 8.154 | 4,820,960 | +0.08(+1.00%) |
Sep 02, 2010 | 7.997 | 8.079 | 7.918 | 8.073 | 471 | +0.11(+1.36%) |
Sep 01, 2010 | 7.908 | 8.014 | 7.908 | 7.965 | 3,831,411 | +0.11(+1.38%) |
Aug 31, 2010 | 7.857 | 7.897 | 7.757 | 7.857 | 113,618 | +0.01(+0.19%) |
Aug 30, 2010 | 7.918 | 7.952 | 7.804 | 7.842 | 4,082,061 | -0.09(-1.10%) |
Aug 27, 2010 | 7.929 | 7.942 | 7.808 | 7.929 | 3,377,992 | +0.05(+0.67%) |
Aug 26, 2010 | 7.795 | 7.897 | 7.779 | 7.876 | 4,822,865 | +0.06(+0.79%) |
Aug 25, 2010 | 7.770 | 7.838 | 7.715 | 7.814 | 5,517,743 | +0.01(+0.14%) |
Aug 24, 2010 | 7.793 | 7.817 | 7.736 | 7.804 | 4,594,378 | -0.05(-0.62%) |
Aug 23, 2010 | 7.859 | 7.988 | 7.831 | 7.853 | 4,665,112 | -0.03(-0.43%) |
Aug 20, 2010 | 7.802 | 7.893 | 7.757 | 7.887 | 4,661,109 | +0.00(+0.05%) |
Aug 19, 2010 | 7.882 | 7.899 | 7.804 | 7.882 | 16,165 | +0.01(+0.08%) |
Aug 18, 2010 | 7.857 | 7.893 | 7.808 | 7.876 | 3,214,360 | +0.01(+0.19%) |
Aug 17, 2010 | 7.912 | 7.929 | 7.836 | 7.861 | 3,454,466 | +0.04(+0.54%) |
Aug 16, 2010 | 7.795 | 7.876 | 7.753 | 7.819 | 3,743,549 | +0.02(+0.30%) |
Aug 13, 2010 | 7.795 | 7.842 | 7.651 | 7.795 | 4,747,504 | +0.13(+1.74%) |
Aug 12, 2010 | 7.643 | 7.685 | 7.496 | 7.662 | 471 | -0.05(-0.63%) |
Aug 11, 2010 | 7.834 | 7.834 | 7.666 | 7.711 | 6,566,878 | -0.24(-3.07%) |
Aug 10, 2010 | 7.931 | 7.967 | 7.846 | 7.954 | 6,100,978 | -0.08(-0.95%) |
Aug 09, 2010 | 8.094 | 8.152 | 7.969 | 8.031 | 5,653,831 | -0.09(-1.07%) |
Aug 06, 2010 | 8.118 | 8.158 | 8.026 | 8.118 | 7,674,672 | -0.02(-0.21%) |
Aug 05, 2010 | 8.122 | 8.145 | 8.075 | 8.135 | 4,601,244 | +0.05(+0.63%) |
Aug 04, 2010 | 8.052 | 8.105 | 7.988 | 8.084 | 4,221,875 | +0.08(+0.98%) |
Aug 03, 2010 | 7.993 | 8.037 | 7.933 | 8.005 | 4,747,099 | +0.01(+0.08%) |
Aug 02, 2010 | 8.073 | 8.105 | 7.982 | 7.999 | 6,009,551 | -0.01(-0.19%) |
Jul 30, 2010 | 8.014 | 8.015 | 7.562 | 8.014 | 8,905,733 | +0.21(+2.75%) |
Jul 29, 2010 | 7.916 | 7.916 | 7.768 | 7.800 | 7,152,971 | -0.08(-0.97%) |
Jul 28, 2010 | 7.831 | 7.888 | 7.780 | 7.876 | 5,996,130 | +0.04(+0.50%) |
Jul 27, 2010 | 8.014 | 8.031 | 7.751 | 7.837 | 12,192,081 | -0.20(-2.47%) |
Jul 26, 2010 | 8.137 | 8.204 | 7.944 | 8.035 | 9,710,372 | -0.05(-0.65%) |
Jul 23, 2010 | 8.031 | 8.133 | 7.987 | 8.087 | 9,249,386 | +0.01(+0.08%) |
Jul 22, 2010 | 8.137 | 8.137 | 8.020 | 8.081 | 6,675,008 | +0.05(+0.62%) |
Jul 21, 2010 | 8.043 | 8.102 | 7.960 | 8.031 | 8,866,883 | +0.03(+0.42%) |
Jul 20, 2010 | 7.841 | 8.018 | 7.803 | 7.997 | 8,396,295 | +0.10(+1.32%) |
Jul 19, 2010 | 7.878 | 7.924 | 7.833 | 7.893 | 9,283,642 | +0.06(+0.72%) |
Jul 16, 2010 | 7.837 | 7.839 | 7.753 | 7.837 | 5,436,780 | +0.04(+0.51%) |
Jul 15, 2010 | 7.749 | 7.826 | 7.697 | 7.797 | 6,056,009 | +0.05(+0.65%) |
Jul 14, 2010 | 7.766 | 7.812 | 7.709 | 7.747 | 7,365,838 | +0.01(+0.11%) |
Jul 13, 2010 | 7.713 | 7.753 | 7.655 | 7.739 | 8,873,295 | +0.10(+1.31%) |
Jul 12, 2010 | 7.647 | 7.707 | 7.597 | 7.638 | 6,824,066 | +0.03(+0.41%) |
Jul 09, 2010 | 7.607 | 7.640 | 7.574 | 7.607 | 6,545,111 | +0.01(+0.14%) |
Jul 08, 2010 | 7.565 | 7.599 | 7.507 | 7.597 | 7,010,665 | +0.06(+0.78%) |
Jul 07, 2010 | 7.354 | 7.538 | 7.338 | 7.538 | 5,824,025 | +0.17(+2.27%) |
Jul 06, 2010 | 7.386 | 7.415 | 7.315 | 7.371 | 4,424,885 | +0.09(+1.29%) |
Jul 02, 2010 | 7.277 | 7.390 | 7.221 | 7.277 | 4,176,719 | +0.02(+0.26%) |
Jul 01, 2010 | 7.329 | 7.390 | 7.143 | 7.258 | 7,217,627 | -0.13(-1.72%) |
Jun 30, 2010 | 7.333 | 7.513 | 7.319 | 7.386 | 7,620,403 | +0.03(+0.34%) |
Jun 29, 2010 | 7.315 | 7.386 | 7.313 | 7.361 | 1,436 | -0.08(-1.09%) |
Jun 25, 2010 | 7.442 | 7.442 | 7.244 | 7.442 | 8,469,064 | +0.20(+2.71%) |
Jun 24, 2010 | 7.196 | 7.296 | 7.118 | 7.246 | 4,630,325 | +0.07(+0.99%) |
Jun 23, 2010 | 7.214 | 7.214 | 7.106 | 7.175 | 3,851,123 | -0.04(-0.52%) |
Jun 22, 2010 | 7.256 | 7.300 | 7.183 | 7.212 | 4,748,173 | -0.05(-0.72%) |
Jun 21, 2010 | 7.340 | 7.340 | 7.233 | 7.265 | 4,531,058 | -0.01(-0.09%) |
Jun 18, 2010 | 7.271 | 7.323 | 7.258 | 7.271 | 4,441,264 | -0.05(-0.63%) |
Jun 17, 2010 | 7.306 | 7.327 | 7.219 | 7.317 | 3,632,380 | +0.01(+0.20%) |
Jun 16, 2010 | 7.191 | 7.304 | 7.191 | 7.302 | 5,866,996 | +0.04(+0.49%) |
Jun 15, 2010 | 7.267 | 7.290 | 7.196 | 7.267 | 478 | +0.09(+1.19%) |
Jun 14, 2010 | 7.204 | 7.219 | 7.156 | 7.181 | 5,376,558 | +0.04(+0.58%) |
Jun 11, 2010 | 7.123 | 7.182 | 7.091 | 7.139 | 3,893,698 | -0.00(-0.06%) |
Jun 10, 2010 | 7.100 | 7.181 | 7.047 | 7.143 | 6,346,008 | +0.11(+1.51%) |
Jun 09, 2010 | 7.027 | 7.098 | 6.939 | 7.037 | 5,558,268 | +0.06(+0.81%) |
Jun 08, 2010 | 6.851 | 6.991 | 6.740 | 6.981 | 11,147,669 | +0.04(+0.54%) |
Jun 07, 2010 | 7.016 | 7.074 | 6.926 | 6.943 | 4,969,933 | -0.07(-1.04%) |
Jun 04, 2010 | 7.016 | 7.139 | 6.945 | 7.016 | 5,894,255 | -0.10(-1.41%) |
Jun 03, 2010 | 7.116 | 7.152 | 7.006 | 7.116 | 11,292 | +0.14(+2.01%) |
Jun 02, 2010 | 6.780 | 7.004 | 6.780 | 6.976 | 12,451 | +0.16(+2.36%) |
Jun 01, 2010 | 6.993 | 7.035 | 6.786 | 6.816 | 8,538,313 | -0.20(-2.86%) |
May 28, 2010 | 7.016 | 7.062 | 6.960 | 7.016 | 7,474,582 | -0.01(-0.15%) |
May 27, 2010 | 6.895 | 7.033 | 6.891 | 7.027 | 6,892,329 | +0.25(+3.73%) |
May 26, 2010 | 6.784 | 6.880 | 6.732 | 6.774 | 8,777,572 | +0.10(+1.50%) |
May 25, 2010 | 6.548 | 6.680 | 6.431 | 6.674 | 11,024,213 | -0.01(-0.12%) |
May 24, 2010 | 6.692 | 6.824 | 6.682 | 6.682 | 5,337,092 | -0.06(-0.84%) |
May 21, 2010 | 6.411 | 6.828 | 6.294 | 6.738 | 11,762,052 | +0.12(+1.86%) |
May 20, 2010 | 6.557 | 6.665 | 6.515 | 6.615 | 1,077 | -0.27(-3.91%) |
May 19, 2010 | 6.966 | 7.004 | 6.590 | 6.885 | 13,992,291 | -0.13(-1.87%) |
May 18, 2010 | 7.112 | 7.156 | 6.981 | 7.016 | 5,405,039 | +0.00(+0.06%) |
May 17, 2010 | 7.143 | 7.158 | 6.874 | 7.012 | 7,550,335 | -0.12(-1.67%) |
May 14, 2010 | 7.131 | 7.183 | 6.947 | 7.131 | 8,360,363 | -0.10(-1.36%) |
May 13, 2010 | 7.250 | 7.338 | 7.206 | 7.229 | 6,064,768 | -0.08(-1.03%) |
May 12, 2010 | 7.258 | 7.329 | 7.204 | 7.304 | 9,253,394 | +0.11(+1.57%) |
May 11, 2010 | 7.193 | 7.256 | 7.168 | 7.191 | 8,380,070 | +0.10(+1.41%) |
May 10, 2010 | 7.049 | 7.141 | 7.047 | 7.091 | 11,223,317 | +0.25(+3.69%) |
May 07, 2010 | 6.711 | 6.910 | 6.603 | 6.839 | 18,562,174 | +0.16(+2.34%) |
May 06, 2010 | 6.999 | 7.049 | 6.160 | 6.682 | 1,795 | +0.05(+0.69%) |
May 05, 2010 | 6.962 | 7.133 | 6.369 | 6.636 | 36,159,484 | -0.63(-8.68%) |
May 04, 2010 | 7.363 | 7.371 | 7.231 | 7.267 | 100,564 | -0.17(-2.27%) |