Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.560 | 8.560 | 8.459 | 8.467 | 211,908 | -0.12(-1.40%) |
Oct 28, 2010 | 8.612 | 8.692 | 8.553 | 8.587 | 340,960 | -0.00(-0.00%) |
Oct 27, 2010 | 8.526 | 8.598 | 8.496 | 8.587 | 1,264,143 | +0.02(+0.26%) |
Oct 25, 2010 | 8.543 | 8.636 | 8.543 | 8.565 | 169,776 | +0.06(+0.72%) |
Oct 22, 2010 | 8.478 | 8.517 | 8.478 | 8.504 | 521,577 | +0.04(+0.42%) |
Oct 21, 2010 | 8.431 | 8.526 | 8.415 | 8.468 | 796,018 | +0.06(+0.67%) |
Oct 20, 2010 | 8.375 | 8.464 | 8.375 | 8.412 | 154,149 | +0.05(+0.56%) |
Oct 19, 2010 | 8.485 | 8.485 | 8.326 | 8.365 | 1,071,822 | -0.17(-1.94%) |
Oct 18, 2010 | 8.442 | 8.548 | 8.442 | 8.531 | 304,523 | +0.09(+1.02%) |
Oct 15, 2010 | 8.481 | 8.503 | 8.404 | 8.445 | 283,828 | +0.03(+0.32%) |
Oct 14, 2010 | 8.485 | 8.485 | 8.373 | 8.418 | 315,165 | -0.04(-0.48%) |
Oct 13, 2010 | 8.465 | 8.485 | 8.421 | 8.459 | 731,578 | +0.03(+0.35%) |
Oct 12, 2010 | 8.415 | 8.446 | 8.346 | 8.429 | 755,210 | -0.01(-0.09%) |
Oct 11, 2010 | 8.448 | 8.456 | 8.425 | 8.437 | 1,237,298 | -0.01(-0.09%) |
Oct 08, 2010 | 8.445 | 8.467 | 8.428 | 8.445 | 189,696 | +0.01(+0.11%) |
Oct 07, 2010 | 8.528 | 8.528 | 8.406 | 8.435 | 428,808 | -0.07(-0.84%) |
Oct 06, 2010 | 8.509 | 8.534 | 8.479 | 8.507 | 242,112 | -0.02(-0.22%) |
Oct 05, 2010 | 8.403 | 8.534 | 8.403 | 8.526 | 337,050 | +0.20(+2.40%) |
Oct 04, 2010 | 8.403 | 8.447 | 8.301 | 8.326 | 554,334 | -0.11(-1.32%) |
Oct 01, 2010 | 8.437 | 8.476 | 8.385 | 8.437 | 635,891 | +0.02(+0.20%) |
Sep 30, 2010 | 8.460 | 8.493 | 8.384 | 8.420 | 2,445,890 | +0.00(+0.02%) |
Sep 29, 2010 | 8.393 | 8.451 | 8.364 | 8.418 | 445,151 | -0.01(-0.15%) |
Sep 28, 2010 | 8.318 | 8.437 | 8.253 | 8.431 | 323,638 | +0.13(+1.52%) |
Sep 27, 2010 | 8.385 | 8.385 | 8.281 | 8.304 | 626,600 | -0.07(-0.86%) |
Sep 24, 2010 | 8.278 | 8.376 | 8.276 | 8.376 | 1,515,118 | +0.19(+2.31%) |
Sep 23, 2010 | 8.204 | 8.282 | 8.173 | 8.187 | 412,701 | -0.07(-0.89%) |
Sep 22, 2010 | 8.273 | 8.325 | 8.224 | 8.260 | 329,531 | -0.02(-0.28%) |
Sep 21, 2010 | 8.303 | 8.337 | 8.275 | 8.284 | 553,547 | -0.03(-0.41%) |
Sep 20, 2010 | 8.204 | 8.326 | 8.192 | 8.318 | 2,086,238 | +0.12(+1.51%) |
Sep 17, 2010 | 8.195 | 8.253 | 8.167 | 8.195 | 438,343 | -0.01(-0.10%) |
Sep 15, 2010 | 8.071 | 8.215 | 8.065 | 8.203 | 317,673 | +0.10(+1.25%) |
Sep 14, 2010 | 8.012 | 8.135 | 7.984 | 8.101 | 237,492 | +0.06(+0.78%) |
Sep 13, 2010 | 8.009 | 8.074 | 8.009 | 8.039 | 243,514 | +0.08(+1.02%) |
Sep 10, 2010 | 7.898 | 7.973 | 7.875 | 7.957 | 163,837 | +0.07(+0.89%) |
Sep 09, 2010 | 7.870 | 7.911 | 7.859 | 7.887 | 699,653 | +0.09(+1.14%) |
Sep 08, 2010 | 7.820 | 7.851 | 7.792 | 7.798 | 443,571 | -0.01(-0.08%) |
Sep 07, 2010 | 7.871 | 7.871 | 7.804 | 7.804 | 128,744 | -0.10(-1.27%) |
Sep 03, 2010 | 7.854 | 7.906 | 7.839 | 7.904 | 285,127 | +0.12(+1.53%) |
Sep 02, 2010 | 7.687 | 7.785 | 7.676 | 7.785 | 335,066 | +0.10(+1.32%) |
Sep 01, 2010 | 7.581 | 7.702 | 7.581 | 7.684 | 359,524 | +0.20(+2.69%) |
Aug 31, 2010 | 7.482 | 7.551 | 7.460 | 7.482 | 4,479 | -0.08(-1.05%) |
Aug 30, 2010 | 7.656 | 7.660 | 7.562 | 7.562 | 662,134 | -0.13(-1.69%) |
Aug 27, 2010 | 7.692 | 7.693 | 7.507 | 7.692 | 1,503,529 | +0.10(+1.25%) |
Aug 26, 2010 | 7.631 | 7.656 | 7.543 | 7.596 | 2,753,485 | -0.02(-0.33%) |
Aug 25, 2010 | 7.470 | 7.648 | 7.453 | 7.621 | 3,421,175 | +0.08(+1.04%) |
Aug 24, 2010 | 7.713 | 7.713 | 7.524 | 7.543 | 1,313,301 | -0.35(-4.38%) |
Aug 23, 2010 | 7.953 | 8.026 | 7.882 | 7.889 | 1,222,049 | -0.05(-0.64%) |
Aug 20, 2010 | 7.981 | 7.981 | 7.843 | 7.939 | 348,345 | -0.07(-0.91%) |
Aug 19, 2010 | 8.156 | 8.162 | 7.989 | 8.012 | 623,983 | -0.19(-2.32%) |
Aug 18, 2010 | 8.154 | 8.264 | 8.121 | 8.203 | 286,081 | +0.03(+0.40%) |
Aug 17, 2010 | 8.060 | 8.192 | 8.032 | 8.170 | 426,152 | +0.17(+2.17%) |
Aug 16, 2010 | 7.985 | 8.034 | 7.939 | 7.996 | 385,415 | -0.04(-0.45%) |
Aug 13, 2010 | 8.032 | 8.087 | 8.032 | 8.032 | 338,228 | -0.06(-0.70%) |
Aug 12, 2010 | 7.989 | 8.128 | 7.985 | 8.089 | 1,236,249 | -0.04(-0.44%) |
Aug 11, 2010 | 8.196 | 8.225 | 8.121 | 8.124 | 410,941 | -0.21(-2.53%) |
Aug 10, 2010 | 8.296 | 8.384 | 8.259 | 8.335 | 409,860 | -0.05(-0.61%) |
Aug 09, 2010 | 8.393 | 8.400 | 8.320 | 8.387 | 498,450 | +0.02(+0.28%) |
Aug 06, 2010 | 8.364 | 8.365 | 8.242 | 8.364 | 210,878 | -0.03(-0.37%) |
Aug 05, 2010 | 8.382 | 8.418 | 8.356 | 8.395 | 66,884 | -0.03(-0.41%) |
Aug 04, 2010 | 8.342 | 8.439 | 8.328 | 8.429 | 254,552 | +0.11(+1.28%) |
Aug 03, 2010 | 8.322 | 8.376 | 8.270 | 8.323 | 144,390 | +0.03(+0.32%) |
Aug 02, 2010 | 8.296 | 8.345 | 8.248 | 8.296 | 595,461 | +0.11(+1.32%) |
Jul 30, 2010 | 8.189 | 8.212 | 8.017 | 8.189 | 898,936 | +0.06(+0.75%) |
Jul 29, 2010 | 8.232 | 8.251 | 8.082 | 8.128 | 657,041 | -0.05(-0.65%) |
Jul 28, 2010 | 8.295 | 8.342 | 8.181 | 8.181 | 142,368 | -0.13(-1.58%) |
Jul 27, 2010 | 8.457 | 8.457 | 8.279 | 8.312 | 198,015 | -0.10(-1.15%) |
Jul 26, 2010 | 8.326 | 8.434 | 8.326 | 8.409 | 285,108 | +0.07(+0.79%) |
Jul 23, 2010 | 8.217 | 8.343 | 8.189 | 8.343 | 257,579 | +0.08(+1.02%) |
Jul 22, 2010 | 8.212 | 8.339 | 8.212 | 8.259 | 724,622 | +0.13(+1.63%) |
Jul 21, 2010 | 8.435 | 8.435 | 8.117 | 8.126 | 459,044 | -0.27(-3.25%) |
Jul 20, 2010 | 8.265 | 8.404 | 8.218 | 8.399 | 2,441,788 | +0.01(+0.16%) |
Jul 19, 2010 | 8.439 | 8.439 | 8.351 | 8.385 | 532,481 | -0.00(-0.06%) |
Jul 16, 2010 | 8.390 | 8.614 | 8.381 | 8.390 | 198,841 | -0.27(-3.07%) |
Jul 15, 2010 | 8.690 | 8.690 | 8.570 | 8.656 | 346,655 | -0.00(-0.05%) |
Jul 14, 2010 | 8.528 | 8.673 | 8.528 | 8.661 | 140,839 | +0.03(+0.29%) |
Jul 13, 2010 | 8.593 | 8.654 | 8.535 | 8.636 | 524,680 | +0.15(+1.73%) |
Jul 12, 2010 | 8.500 | 8.527 | 8.461 | 8.489 | 851,038 | -0.04(-0.49%) |
Jul 09, 2010 | 8.531 | 8.531 | 8.465 | 8.531 | 114,692 | +0.03(+0.29%) |
Jul 08, 2010 | 8.585 | 8.585 | 8.435 | 8.506 | 447,525 | +0.03(+0.33%) |
Jul 07, 2010 | 8.321 | 8.485 | 8.275 | 8.478 | 4,578,861 | +0.19(+2.26%) |
Jul 06, 2010 | 8.320 | 8.430 | 8.259 | 8.290 | 639,968 | +0.01(+0.15%) |
Jul 02, 2010 | 8.278 | 8.326 | 8.245 | 8.278 | 507,665 | +0.02(+0.28%) |
Jul 01, 2010 | 8.328 | 8.348 | 8.081 | 8.254 | 792,236 | -0.09(-1.10%) |
Jun 30, 2010 | 8.385 | 8.480 | 8.345 | 8.346 | 422,709 | -0.06(-0.73%) |
Jun 29, 2010 | 8.496 | 8.546 | 8.368 | 8.408 | 2,284,874 | -0.19(-2.19%) |
Jun 25, 2010 | 8.596 | 8.608 | 8.496 | 8.596 | 437,127 | +0.09(+1.05%) |
Jun 24, 2010 | 8.600 | 8.600 | 8.507 | 8.507 | 177,839 | -0.11(-1.31%) |
Jun 23, 2010 | 8.689 | 8.689 | 8.562 | 8.620 | 449,784 | -0.08(-0.90%) |
Jun 22, 2010 | 8.842 | 8.925 | 8.698 | 8.698 | 156,978 | -0.15(-1.69%) |
Jun 21, 2010 | 8.946 | 8.951 | 8.807 | 8.847 | 156,082 | -0.02(-0.19%) |
Jun 18, 2010 | 8.864 | 8.893 | 8.811 | 8.864 | 412,644 | +0.01(+0.12%) |
Jun 17, 2010 | 8.843 | 8.915 | 8.773 | 8.853 | 294,771 | +0.01(+0.16%) |
Jun 16, 2010 | 8.734 | 8.863 | 8.682 | 8.839 | 271,683 | +0.06(+0.71%) |
Jun 15, 2010 | 8.600 | 8.786 | 8.600 | 8.776 | 816,796 | +0.13(+1.48%) |
Jun 14, 2010 | 8.685 | 8.731 | 8.637 | 8.648 | 107,429 | +0.02(+0.25%) |
Jun 11, 2010 | 8.476 | 8.626 | 8.476 | 8.626 | 201,637 | +0.10(+1.23%) |
Jun 10, 2010 | 8.451 | 8.526 | 8.445 | 8.521 | 251,845 | +0.17(+1.99%) |
Jun 09, 2010 | 8.445 | 8.476 | 8.334 | 8.355 | 572,156 | -0.00(-0.05%) |
Jun 08, 2010 | 8.356 | 8.374 | 8.256 | 8.359 | 1,855,413 | +0.01(+0.09%) |
Jun 07, 2010 | 8.484 | 8.487 | 8.351 | 8.351 | 405,457 | -0.12(-1.46%) |
Jun 04, 2010 | 8.475 | 8.662 | 8.447 | 8.475 | 844,831 | -0.32(-3.68%) |
Jun 03, 2010 | 8.793 | 8.812 | 8.737 | 8.798 | 767,682 | +0.08(+0.90%) |
Jun 02, 2010 | 8.610 | 8.731 | 8.513 | 8.720 | 303,141 | +0.20(+2.32%) |
Jun 01, 2010 | 8.662 | 8.679 | 8.521 | 8.522 | 996,101 | -0.12(-1.40%) |
May 28, 2010 | 8.643 | 8.746 | 8.629 | 8.643 | 196,121 | -0.09(-1.07%) |
May 27, 2010 | 8.685 | 8.737 | 8.584 | 8.737 | 354,507 | +0.26(+3.02%) |
May 26, 2010 | 8.526 | 8.667 | 8.481 | 8.481 | 316,048 | -0.06(-0.68%) |
May 25, 2010 | 8.443 | 8.539 | 8.306 | 8.539 | 1,132,749 | -0.05(-0.64%) |
May 24, 2010 | 8.493 | 8.698 | 8.493 | 8.593 | 427,259 | +0.02(+0.22%) |
May 21, 2010 | 8.450 | 8.653 | 8.398 | 8.575 | 972,072 | -0.01(-0.16%) |
May 20, 2010 | 8.623 | 8.695 | 8.585 | 8.588 | 583,098 | -0.33(-3.65%) |
May 19, 2010 | 8.957 | 8.993 | 8.840 | 8.914 | 447,577 | -0.10(-1.14%) |
May 18, 2010 | 9.184 | 9.192 | 8.998 | 9.017 | 1,588,357 | -0.08(-0.86%) |
May 17, 2010 | 9.084 | 9.123 | 8.946 | 9.095 | 508,138 | +0.03(+0.36%) |
May 14, 2010 | 9.062 | 9.168 | 9.000 | 9.062 | 767,906 | -0.15(-1.66%) |
May 13, 2010 | 9.248 | 9.306 | 9.207 | 9.215 | 408,561 | -0.05(-0.49%) |
May 12, 2010 | 9.150 | 9.262 | 9.106 | 9.261 | 491,993 | +0.16(+1.80%) |
May 11, 2010 | 9.125 | 9.177 | 9.096 | 9.096 | 446,751 | +0.03(+0.34%) |
May 10, 2010 | 9.015 | 9.078 | 9.001 | 9.065 | 594,489 | +0.33(+3.76%) |
May 07, 2010 | 8.807 | 8.887 | 8.598 | 8.737 | 1,718,752 | -0.26(-2.87%) |
May 06, 2010 | 8.995 | 9.532 | 0.0156 | 8.995 | 639 | -0.18(-1.91%) |
May 05, 2010 | 9.218 | 9.252 | 9.170 | 9.170 | 342,393 | -0.08(-0.91%) |
May 04, 2010 | 9.367 | 9.370 | 9.220 | 9.254 | 499,736 | -0.17(-1.82%) |
May 03, 2010 | 9.392 | 9.429 | 9.335 | 9.426 | 238,682 | +0.05(+0.55%) |
Apr 30, 2010 | 9.417 | 9.493 | 9.375 | 9.375 | 317,891 | -0.00(-0.02%) |
Apr 29, 2010 | 9.376 | 9.387 | 9.347 | 9.376 | 224,982 | +0.13(+1.40%) |
Apr 28, 2010 | 9.232 | 9.275 | 9.197 | 9.247 | 632,660 | +0.08(+0.82%) |
Apr 27, 2010 | 9.198 | 9.309 | 9.157 | 9.171 | 404,184 | -0.08(-0.84%) |
Apr 26, 2010 | 9.331 | 9.354 | 9.239 | 9.250 | 261,143 | -0.06(-0.65%) |
Apr 23, 2010 | 9.290 | 9.318 | 9.251 | 9.311 | 241,907 | +0.04(+0.47%) |
Apr 22, 2010 | 9.261 | 9.279 | 9.157 | 9.267 | 214,320 | -0.03(-0.37%) |
Apr 21, 2010 | 9.378 | 9.381 | 9.264 | 9.301 | 823,189 | -0.08(-0.80%) |
Apr 20, 2010 | 9.307 | 9.376 | 9.307 | 9.376 | 268,963 | +0.11(+1.15%) |
Apr 19, 2010 | 9.261 | 9.294 | 9.201 | 9.270 | 240,647 | -0.01(-0.08%) |
Apr 16, 2010 | 9.370 | 9.400 | 9.242 | 9.278 | 219,952 | -0.10(-1.03%) |
Apr 15, 2010 | 9.353 | 9.387 | 9.342 | 9.374 | 571,593 | +0.03(+0.31%) |
Apr 14, 2010 | 9.198 | 9.350 | 9.198 | 9.345 | 328,245 | +0.14(+1.49%) |
Apr 13, 2010 | 9.154 | 9.207 | 9.137 | 9.207 | 250,572 | +0.03(+0.37%) |
Apr 12, 2010 | 9.204 | 9.206 | 9.164 | 9.173 | 558,769 | +0.01(+0.12%) |
Apr 09, 2010 | 9.076 | 9.167 | 9.076 | 9.162 | 285,729 | +0.07(+0.79%) |
Apr 08, 2010 | 9.104 | 9.104 | 9.037 | 9.090 | 190,586 | -0.03(-0.29%) |
Apr 07, 2010 | 9.179 | 9.179 | 9.079 | 9.117 | 1,507,906 | -0.05(-0.58%) |
Apr 06, 2010 | 9.182 | 9.207 | 9.161 | 9.170 | 1,729,465 | -0.05(-0.59%) |
Apr 05, 2010 | 9.190 | 9.232 | 9.179 | 9.225 | 223,062 | +0.05(+0.51%) |
Apr 01, 2010 | 9.168 | 9.178 | 9.178 | 9.178 | 295,641 | +0.05(+0.57%) |
Mar 31, 2010 | 9.137 | 9.176 | 9.114 | 9.126 | 685,203 | -0.05(-0.54%) |
Mar 30, 2010 | 9.131 | 9.176 | 9.106 | 9.176 | 211,524 | +0.06(+0.62%) |
Mar 29, 2010 | 9.039 | 9.121 | 9.036 | 9.120 | 388,928 | +0.09(+0.95%) |
Mar 26, 2010 | 9.109 | 9.109 | 9.020 | 9.034 | 195,155 | -0.05(-0.58%) |
Mar 25, 2010 | 9.142 | 9.207 | 9.087 | 9.087 | 238,727 | -0.03(-0.29%) |
Mar 24, 2010 | 9.133 | 9.143 | 9.092 | 9.114 | 332,749 | -0.02(-0.19%) |
Mar 23, 2010 | 9.123 | 9.139 | 9.046 | 9.131 | 434,752 | +0.04(+0.39%) |
Mar 22, 2010 | 8.909 | 9.123 | 8.909 | 9.095 | 544,236 | +0.09(+1.01%) |
Mar 19, 2010 | 9.109 | 9.109 | 8.986 | 9.005 | 332,493 | -0.07(-0.74%) |
Mar 18, 2010 | 9.109 | 9.109 | 9.031 | 9.072 | 151,388 | +0.01(+0.09%) |
Mar 17, 2010 | 9.084 | 9.368 | 9.023 | 9.064 | 492,437 | +0.00(+0.00%) |
Mar 16, 2010 | 9.061 | 9.064 | 9.019 | 9.064 | 241,818 | +0.02(+0.22%) |
Mar 15, 2010 | 9.012 | 9.050 | 9.011 | 9.044 | 509,223 | +0.01(+0.16%) |
Mar 12, 2010 | 9.097 | 9.097 | 9.000 | 9.030 | 256,965 | -0.03(-0.36%) |
Mar 11, 2010 | 9.056 | 9.066 | 8.998 | 9.062 | 914,432 | -0.00(-0.03%) |
Mar 10, 2010 | 8.998 | 9.083 | 8.998 | 9.066 | 559,549 | +0.05(+0.54%) |
Mar 09, 2010 | 8.991 | 9.045 | 8.991 | 9.017 | 228,235 | -0.00(-0.05%) |
Mar 08, 2010 | 9.042 | 9.044 | 9.018 | 9.022 | 150,786 | -0.03(-0.31%) |
Mar 05, 2010 | 8.936 | 9.052 | 8.925 | 9.050 | 228,510 | +0.16(+1.77%) |
Mar 04, 2010 | 8.917 | 8.917 | 8.870 | 8.892 | 150,139 | -0.01(-0.09%) |
Mar 03, 2010 | 8.934 | 8.942 | 8.893 | 8.900 | 217,936 | -0.02(-0.18%) |
Mar 02, 2010 | 8.833 | 8.933 | 8.822 | 8.916 | 312,120 | +0.12(+1.35%) |
Mar 01, 2010 | 8.660 | 8.807 | 8.649 | 8.797 | 629,768 | +0.20(+2.32%) |
Feb 26, 2010 | 8.549 | 8.611 | 8.518 | 8.597 | 254,333 | +0.05(+0.57%) |
Feb 25, 2010 | 8.461 | 8.549 | 8.450 | 8.549 | 255,185 | -0.02(-0.20%) |
Feb 24, 2010 | 8.536 | 8.571 | 8.518 | 8.566 | 195,598 | +0.05(+0.59%) |
Feb 23, 2010 | 8.546 | 8.562 | 8.511 | 8.516 | 150,158 | -0.05(-0.62%) |
Feb 22, 2010 | 8.536 | 8.616 | 8.493 | 8.569 | 1,228,410 | +0.06(+0.68%) |
Feb 19, 2010 | 8.507 | 8.532 | 8.463 | 8.511 | 628,006 | -0.02(-0.20%) |
Feb 18, 2010 | 8.477 | 8.528 | 8.468 | 8.528 | 250,561 | +0.06(+0.70%) |
Feb 17, 2010 | 8.432 | 8.475 | 8.391 | 8.469 | 506,815 | +0.08(+0.91%) |
Feb 16, 2010 | 8.360 | 8.393 | 8.252 | 8.393 | 240,595 | +0.09(+1.05%) |
Feb 12, 2010 | 8.210 | 8.305 | 8.305 | 8.305 | 194,054 | +0.04(+0.53%) |
Feb 11, 2010 | 8.218 | 8.272 | 8.152 | 8.261 | 235,331 | +0.00(+0.04%) |
Feb 10, 2010 | 8.254 | 8.300 | 8.169 | 8.258 | 554,189 | -0.01(-0.17%) |
Feb 09, 2010 | 8.274 | 8.324 | 8.205 | 8.272 | 298,831 | +0.07(+0.86%) |
Feb 08, 2010 | 8.140 | 8.271 | 8.129 | 8.202 | 2,713,543 | +0.01(+0.11%) |
Feb 05, 2010 | 8.174 | 8.193 | 8.041 | 8.193 | 322,489 | +0.01(+0.11%) |
Feb 04, 2010 | 8.364 | 8.379 | 8.183 | 8.183 | 207,600 | -0.21(-2.51%) |
Feb 03, 2010 | 8.414 | 8.450 | 8.359 | 8.394 | 329,854 | -0.04(-0.44%) |
Feb 02, 2010 | 8.325 | 8.447 | 8.297 | 8.432 | 448,887 | +0.12(+1.48%) |
Feb 01, 2010 | 8.305 | 8.322 | 8.236 | 8.308 | 522,705 | +0.04(+0.45%) |
Jan 29, 2010 | 8.354 | 8.402 | 8.263 | 8.271 | 817,008 | -0.06(-0.75%) |
Jan 28, 2010 | 8.436 | 8.457 | 8.291 | 8.333 | 617,247 | -0.09(-1.06%) |
Jan 27, 2010 | 8.457 | 8.463 | 8.345 | 8.422 | 1,466,630 | -0.05(-0.53%) |
Jan 26, 2010 | 8.508 | 8.514 | 8.419 | 8.468 | 2,162,479 | -0.03(-0.33%) |
Jan 25, 2010 | 8.525 | 8.530 | 8.460 | 8.496 | 194,848 | +0.02(+0.22%) |
Jan 22, 2010 | 8.502 | 8.602 | 8.477 | 8.477 | 483,913 | -0.02(-0.29%) |
Jan 21, 2010 | 8.674 | 8.674 | 8.483 | 8.502 | 857,074 | -0.16(-1.89%) |
Jan 20, 2010 | 8.669 | 8.761 | 8.605 | 8.666 | 2,607,287 | -0.07(-0.78%) |
Jan 19, 2010 | 8.605 | 8.736 | 8.575 | 8.734 | 878,587 | +0.17(+2.02%) |
Jan 15, 2010 | 8.646 | 8.561 | 8.561 | 8.561 | 92,223 | -0.08(-0.98%) |
Jan 14, 2010 | 8.574 | 8.649 | 8.569 | 8.646 | 120,871 | +0.06(+0.71%) |
Jan 13, 2010 | 8.538 | 8.602 | 8.502 | 8.585 | 165,977 | +0.07(+0.88%) |
Jan 12, 2010 | 8.553 | 8.567 | 8.503 | 8.510 | 1,132,376 | -0.08(-0.96%) |
Jan 11, 2010 | 8.575 | 8.619 | 8.561 | 8.592 | 229,900 | +0.05(+0.62%) |
Jan 08, 2010 | 8.514 | 8.539 | 8.501 | 8.539 | 112,385 | +0.01(+0.11%) |
Jan 07, 2010 | 8.485 | 8.532 | 8.478 | 8.530 | 106,755 | +0.04(+0.44%) |
Jan 06, 2010 | 8.400 | 8.502 | 8.400 | 8.493 | 142,498 | +0.10(+1.13%) |
Jan 05, 2010 | 8.335 | 8.405 | 8.335 | 8.397 | 161,628 | +0.05(+0.56%) |
Jan 04, 2010 | 8.369 | 8.374 | 8.325 | 8.350 | 304,102 | +0.08(+0.95%) |
Dec 31, 2009 | 8.341 | 8.272 | 8.272 | 8.272 | 161,391 | -0.08(-0.94%) |
Dec 30, 2009 | 8.341 | 8.357 | 8.307 | 8.350 | 101,106 | -0.02(-0.21%) |
Dec 29, 2009 | 8.358 | 8.380 | 8.344 | 8.368 | 180,361 | +0.02(+0.26%) |
Dec 28, 2009 | 8.354 | 8.354 | 8.305 | 8.346 | 240,275 | +0.02(+0.26%) |
Dec 24, 2009 | 8.310 | 8.332 | 8.295 | 8.324 | 50,633 | +0.00(+0.06%) |
Dec 23, 2009 | 8.275 | 8.319 | 8.214 | 8.319 | 119,551 | +0.05(+0.66%) |
Dec 22, 2009 | 8.232 | 8.271 | 8.201 | 8.265 | 355,965 | +0.06(+0.72%) |
Dec 21, 2009 | 8.165 | 8.219 | 8.137 | 8.205 | 117,598 | +0.09(+1.14%) |
Dec 18, 2009 | 8.135 | 8.140 | 8.054 | 8.113 | 115,420 | +0.00(+0.00%) |
Dec 17, 2009 | 8.183 | 8.188 | 8.080 | 8.113 | 134,948 | -0.16(-1.94%) |
Dec 16, 2009 | 8.316 | 8.319 | 8.274 | 8.274 | 179,196 | +0.00(+0.02%) |
Dec 15, 2009 | 8.275 | 8.304 | 8.252 | 8.272 | 232,468 | -0.00(-0.06%) |
Dec 14, 2009 | 8.255 | 8.279 | 8.254 | 8.277 | 121,056 | +0.08(+1.01%) |
Dec 11, 2009 | 8.213 | 8.216 | 8.156 | 8.194 | 105,173 | +0.02(+0.23%) |
Dec 10, 2009 | 8.137 | 8.219 | 8.137 | 8.176 | 119,609 | +0.08(+1.00%) |
Dec 09, 2009 | 8.082 | 8.096 | 8.024 | 8.094 | 642,269 | -0.00(-0.04%) |
Dec 08, 2009 | 8.115 | 8.122 | 8.079 | 8.098 | 119,974 | -0.07(-0.92%) |
Dec 07, 2009 | 8.191 | 8.227 | 8.156 | 8.172 | 72,325 | +0.01(+0.13%) |
Dec 04, 2009 | 8.191 | 8.213 | 8.107 | 8.162 | 367,723 | +0.06(+0.77%) |
Dec 03, 2009 | 8.154 | 8.227 | 8.041 | 8.099 | 99,941 | -0.07(-0.80%) |
Dec 02, 2009 | 8.115 | 8.190 | 8.068 | 8.165 | 423,564 | +0.08(+0.95%) |
Dec 01, 2009 | 8.055 | 8.176 | 8.048 | 8.088 | 160,360 | +0.08(+1.01%) |
Nov 30, 2009 | 8.026 | 8.026 | 7.934 | 8.007 | 90,001 | -0.04(-0.52%) |
Nov 27, 2009 | 8.018 | 8.080 | 7.823 | 8.049 | 93,139 | -0.11(-1.36%) |
Nov 25, 2009 | 8.130 | 8.235 | 8.100 | 8.160 | 356,170 | +0.05(+0.58%) |
Nov 24, 2009 | 7.969 | 8.113 | 7.969 | 8.113 | 1,939,323 | +0.16(+2.00%) |
Nov 23, 2009 | 7.916 | 8.005 | 7.916 | 7.954 | 478,712 | +0.11(+1.41%) |
Nov 20, 2009 | 7.863 | 7.870 | 7.820 | 7.843 | 149,377 | -0.04(-0.55%) |
Nov 19, 2009 | 7.960 | 8.018 | 7.848 | 7.887 | 80,337 | -0.12(-1.48%) |
Nov 18, 2009 | 8.012 | 8.012 | 7.967 | 8.005 | 145,669 | -0.00(-0.02%) |
Nov 17, 2009 | 7.944 | 8.013 | 7.920 | 8.007 | 114,959 | +0.02(+0.31%) |
Nov 16, 2009 | 7.876 | 8.015 | 7.876 | 7.982 | 142,306 | +0.11(+1.41%) |
Nov 13, 2009 | 7.849 | 7.911 | 7.807 | 7.871 | 64,127 | +0.03(+0.38%) |
Nov 12, 2009 | 7.905 | 7.944 | 7.832 | 7.841 | 239,737 | -0.07(-0.91%) |
Nov 11, 2009 | 7.920 | 7.927 | 7.867 | 7.913 | 122,209 | +0.05(+0.62%) |
Nov 10, 2009 | 7.838 | 7.882 | 7.809 | 7.865 | 170,274 | +0.01(+0.14%) |
Nov 09, 2009 | 7.738 | 7.854 | 7.738 | 7.854 | 176,275 | +0.16(+2.07%) |
Nov 06, 2009 | 7.673 | 7.745 | 7.671 | 7.695 | 139,591 | -0.05(-0.61%) |
Nov 05, 2009 | 7.607 | 7.743 | 7.607 | 7.742 | 249,625 | +0.21(+2.76%) |
Nov 04, 2009 | 7.512 | 7.601 | 7.512 | 7.534 | 399,195 | +0.04(+0.56%) |
Nov 03, 2009 | 7.451 | 7.499 | 7.417 | 7.492 | 140,923 | +0.00(+0.06%) |