Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.941 | 9.043 | 8.838 | 9.026 | 78,923 | +0.13(+1.44%) |
Apr 28, 2011 | 8.693 | 8.924 | 8.651 | 8.898 | 136,207 | +0.15(+1.75%) |
Apr 27, 2011 | 8.642 | 8.821 | 8.625 | 8.745 | 72,594 | +0.09(+0.98%) |
Apr 26, 2011 | 8.523 | 8.762 | 8.446 | 8.659 | 136,627 | +0.12(+1.40%) |
Apr 25, 2011 | 8.523 | 8.591 | 8.395 | 8.540 | 62,574 | -0.09(-0.99%) |
Apr 21, 2011 | 8.625 | 8.685 | 8.446 | 8.625 | 133,856 | +0.09(+1.00%) |
Apr 20, 2011 | 8.753 | 8.847 | 8.497 | 8.540 | 130,986 | -0.02(-0.20%) |
Apr 19, 2011 | 8.634 | 8.736 | 8.497 | 8.557 | 173,675 | -0.02(-0.20%) |
Apr 18, 2011 | 8.693 | 8.847 | 8.480 | 8.574 | 185,827 | -0.20(-2.24%) |
Apr 15, 2011 | 8.872 | 8.919 | 8.685 | 8.770 | 140,808 | -0.13(-1.44%) |
Apr 14, 2011 | 8.745 | 9.043 | 8.745 | 8.898 | 228,764 | +0.04(+0.48%) |
Apr 13, 2011 | 8.881 | 8.881 | 8.659 | 8.855 | 106,817 | +0.07(+0.78%) |
Apr 12, 2011 | 8.779 | 8.949 | 8.736 | 8.787 | 117,543 | -0.06(-0.67%) |
Apr 11, 2011 | 9.384 | 9.384 | 8.779 | 8.847 | 144,733 | -0.53(-5.64%) |
Apr 08, 2011 | 9.674 | 9.733 | 9.213 | 9.375 | 139,124 | -0.21(-2.22%) |
Apr 07, 2011 | 9.946 | 9.972 | 9.571 | 9.588 | 93,188 | -0.32(-3.27%) |
Apr 06, 2011 | 9.870 | 9.980 | 9.708 | 9.912 | 80,104 | +0.10(+1.04%) |
Apr 05, 2011 | 9.674 | 10.20 | 9.605 | 9.810 | 134,674 | +0.11(+1.14%) |
Apr 04, 2011 | 9.639 | 9.793 | 9.512 | 9.699 | 94,341 | +0.13(+1.34%) |
Apr 01, 2011 | 9.486 | 9.938 | 9.486 | 9.571 | 170,870 | +0.18(+1.91%) |
Mar 31, 2011 | 9.154 | 9.392 | 8.949 | 9.392 | 220,410 | +0.24(+2.61%) |
Mar 30, 2011 | 9.154 | 9.154 | 9.154 | 9.154 | 128,937 | +0.26(+2.97%) |
Mar 29, 2011 | 8.872 | 8.941 | 8.762 | 8.889 | 82,223 | +0.01(+0.10%) |
Mar 28, 2011 | 8.966 | 9.043 | 8.813 | 8.881 | 90,718 | +0.03(+0.29%) |
Mar 25, 2011 | 8.719 | 8.992 | 8.642 | 8.855 | 112,604 | +0.23(+2.67%) |
Mar 24, 2011 | 8.659 | 8.719 | 8.557 | 8.625 | 151,421 | +0.08(+0.90%) |
Mar 23, 2011 | 8.608 | 8.625 | 8.523 | 8.549 | 116,017 | -0.06(-0.69%) |
Mar 22, 2011 | 8.676 | 8.710 | 8.531 | 8.608 | 140,172 | -0.01(-0.10%) |
Mar 21, 2011 | 8.762 | 8.779 | 8.557 | 8.617 | 169,623 | +0.19(+2.22%) |
Mar 18, 2011 | 8.872 | 8.889 | 8.352 | 8.429 | 419,047 | -0.26(-2.94%) |
Mar 17, 2011 | 8.830 | 8.966 | 8.651 | 8.685 | 137,351 | +0.08(+0.89%) |
Mar 16, 2011 | 8.864 | 8.881 | 8.395 | 8.608 | 285,157 | -0.24(-2.70%) |
Mar 15, 2011 | 8.830 | 9.103 | 8.727 | 8.847 | 267,365 | -0.26(-2.81%) |
Mar 14, 2011 | 8.906 | 9.162 | 8.906 | 9.103 | 219,914 | -0.03(-0.28%) |
Mar 11, 2011 | 9.137 | 9.145 | 8.821 | 9.128 | 199,327 | -0.10(-1.11%) |
Mar 10, 2011 | 9.341 | 9.409 | 9.017 | 9.230 | 220,428 | -0.30(-3.13%) |
Mar 09, 2011 | 9.665 | 9.720 | 9.384 | 9.529 | 158,432 | -0.16(-1.67%) |
Mar 08, 2011 | 9.708 | 9.801 | 9.384 | 9.691 | 193,769 | +0.01(+0.09%) |
Mar 07, 2011 | 10.12 | 10.17 | 9.563 | 9.682 | 163,175 | -0.43(-4.30%) |
Mar 04, 2011 | 10.25 | 10.30 | 9.929 | 10.12 | 117,663 | -0.16(-1.58%) |
Mar 03, 2011 | 10.21 | 10.33 | 10.13 | 10.28 | 137,962 | +0.24(+2.38%) |
Mar 02, 2011 | 10.14 | 10.29 | 9.810 | 10.04 | 158,280 | -0.09(-0.84%) |
Mar 01, 2011 | 11.24 | 11.24 | 10.06 | 10.13 | 251,550 | -1.02(-9.17%) |
Feb 28, 2011 | 11.40 | 11.62 | 11.03 | 11.15 | 237,734 | -0.10(-0.91%) |
Feb 25, 2011 | 10.93 | 11.28 | 10.84 | 11.25 | 177,709 | +0.37(+3.37%) |
Feb 24, 2011 | 10.44 | 11.05 | 10.41 | 10.88 | 378,083 | +0.47(+4.50%) |
Feb 23, 2011 | 10.32 | 10.56 | 10.18 | 10.41 | 243,230 | +0.02(+0.16%) |
Feb 22, 2011 | 10.34 | 10.54 | 10.16 | 10.40 | 227,353 | -0.15(-1.45%) |
Feb 18, 2011 | 10.36 | 10.61 | 10.21 | 10.55 | 160,413 | +0.23(+2.23%) |
Feb 17, 2011 | 10.28 | 10.41 | 10.15 | 10.32 | 146,272 | +0.03(+0.25%) |
Feb 16, 2011 | 10.27 | 10.47 | 10.22 | 10.30 | 126,335 | +0.09(+0.92%) |
Feb 15, 2011 | 10.46 | 10.81 | 10.09 | 10.20 | 198,324 | -0.38(-3.55%) |
Feb 14, 2011 | 10.61 | 10.70 | 10.48 | 10.58 | 179,037 | -0.08(-0.72%) |
Feb 11, 2011 | 10.53 | 10.68 | 10.41 | 10.65 | 562,017 | +0.07(+0.64%) |
Feb 10, 2011 | 8.941 | 10.81 | 8.941 | 10.59 | 795,918 | +1.52(+16.73%) |
Feb 09, 2011 | 9.239 | 9.469 | 8.276 | 9.068 | 455,186 | -0.31(-3.27%) |
Feb 08, 2011 | 9.043 | 9.469 | 9.034 | 9.375 | 302,465 | +0.34(+3.77%) |
Feb 07, 2011 | 8.855 | 9.094 | 8.813 | 9.034 | 89,067 | +0.21(+2.42%) |
Feb 04, 2011 | 9.154 | 9.154 | 8.710 | 8.821 | 96,763 | -0.33(-3.63%) |
Feb 03, 2011 | 9.128 | 9.512 | 8.949 | 9.154 | 112,038 | +0.02(+0.19%) |
Feb 02, 2011 | 9.162 | 9.435 | 9.043 | 9.137 | 85,368 | -0.04(-0.46%) |
Feb 01, 2011 | 8.531 | 9.239 | 8.395 | 9.179 | 155,215 | +0.83(+9.90%) |
Jan 31, 2011 | 8.463 | 8.514 | 8.208 | 8.352 | 148,316 | -0.06(-0.71%) |
Jan 28, 2011 | 8.745 | 8.779 | 8.276 | 8.412 | 210,752 | -0.36(-4.08%) |
Jan 27, 2011 | 8.779 | 8.950 | 8.651 | 8.770 | 74,558 | -0.01(-0.10%) |
Jan 26, 2011 | 8.813 | 9.009 | 8.668 | 8.779 | 97,590 | -0.01(-0.10%) |
Jan 25, 2011 | 8.727 | 8.838 | 8.608 | 8.787 | 133,175 | +0.02(+0.19%) |
Jan 24, 2011 | 8.625 | 8.813 | 8.608 | 8.770 | 219,246 | +0.11(+1.28%) |
Jan 21, 2011 | 8.830 | 8.830 | 8.651 | 8.659 | 152,320 | -0.10(-1.17%) |
Jan 20, 2011 | 8.523 | 8.847 | 8.438 | 8.762 | 242,948 | +0.20(+2.39%) |
Jan 19, 2011 | 8.710 | 8.753 | 8.549 | 8.557 | 166,160 | -0.19(-2.14%) |
Jan 18, 2011 | 8.779 | 8.881 | 8.583 | 8.745 | 124,120 | -0.11(-1.25%) |
Jan 14, 2011 | 8.762 | 9.094 | 8.753 | 8.855 | 137,457 | +0.11(+1.27%) |
Jan 13, 2011 | 8.813 | 8.889 | 8.634 | 8.745 | 154,603 | -0.04(-0.48%) |
Jan 12, 2011 | 9.000 | 9.000 | 8.676 | 8.787 | 175,652 | -0.08(-0.87%) |
Jan 11, 2011 | 9.443 | 9.443 | 8.804 | 8.864 | 203,149 | -0.52(-5.54%) |
Jan 10, 2011 | 9.358 | 9.554 | 9.290 | 9.384 | 103,215 | -0.06(-0.63%) |
Jan 07, 2011 | 9.571 | 9.635 | 9.120 | 9.443 | 84,211 | -0.10(-1.07%) |
Jan 06, 2011 | 9.495 | 9.622 | 9.333 | 9.546 | 145,433 | +0.03(+0.36%) |
Jan 05, 2011 | 9.870 | 9.870 | 9.409 | 9.512 | 239,241 | -0.38(-3.79%) |
Jan 04, 2011 | 10.10 | 10.10 | 9.750 | 9.887 | 180,605 | -0.19(-1.86%) |
Jan 03, 2011 | 10.01 | 10.14 | 9.938 | 10.07 | 131,658 | +0.20(+2.07%) |
Dec 31, 2010 | 9.810 | 9.953 | 9.784 | 9.870 | 132,350 | +0.04(+0.43%) |
Dec 30, 2010 | 9.810 | 10.01 | 9.789 | 9.827 | 123,324 | +0.02(+0.17%) |
Dec 29, 2010 | 9.912 | 9.912 | 9.767 | 9.810 | 279,921 | -0.09(-0.86%) |
Dec 28, 2010 | 10.02 | 10.02 | 9.784 | 9.895 | 87,107 | -0.10(-1.02%) |
Dec 27, 2010 | 9.750 | 10.13 | 9.750 | 9.997 | 127,339 | +0.18(+1.82%) |
Dec 23, 2010 | 9.716 | 9.921 | 9.708 | 9.818 | 154,513 | +0.10(+1.05%) |
Dec 22, 2010 | 9.767 | 9.827 | 9.665 | 9.716 | 150,330 | -0.04(-0.44%) |
Dec 21, 2010 | 9.580 | 9.887 | 9.571 | 9.759 | 221,044 | +0.25(+2.60%) |
Dec 20, 2010 | 9.375 | 9.801 | 9.358 | 9.512 | 331,038 | +0.18(+1.92%) |
Dec 17, 2010 | 8.804 | 9.367 | 8.668 | 9.333 | 364,995 | +0.55(+6.31%) |
Dec 16, 2010 | 7.977 | 8.796 | 7.918 | 8.779 | 238,914 | +0.81(+10.16%) |
Dec 15, 2010 | 8.054 | 8.259 | 7.935 | 7.969 | 103,812 | -0.13(-1.58%) |
Dec 14, 2010 | 8.310 | 8.327 | 7.977 | 8.097 | 125,167 | -0.15(-1.86%) |
Dec 13, 2010 | 8.429 | 8.438 | 8.208 | 8.250 | 83,255 | -0.12(-1.43%) |
Dec 10, 2010 | 8.327 | 8.480 | 8.233 | 8.370 | 116,219 | +0.07(+0.82%) |
Dec 09, 2010 | 8.174 | 8.344 | 7.977 | 8.301 | 102,974 | +0.25(+3.07%) |
Dec 08, 2010 | 8.105 | 8.131 | 8.037 | 8.054 | 54,264 | -0.02(-0.21%) |
Dec 07, 2010 | 8.105 | 8.182 | 7.995 | 8.071 | 123,267 | +0.10(+1.28%) |
Dec 06, 2010 | 7.858 | 8.012 | 7.777 | 7.969 | 73,024 | +0.10(+1.30%) |
Dec 03, 2010 | 7.722 | 7.918 | 7.483 | 7.867 | 183,283 | +0.06(+0.76%) |
Dec 02, 2010 | 7.568 | 7.833 | 7.568 | 7.807 | 146,942 | +0.26(+3.50%) |
Dec 01, 2010 | 7.620 | 7.739 | 7.492 | 7.543 | 117,650 | +0.14(+1.84%) |
Nov 30, 2010 | 7.509 | 7.517 | 7.364 | 7.406 | 164,681 | -0.25(-3.23%) |
Nov 29, 2010 | 7.594 | 7.722 | 7.415 | 7.654 | 106,017 | -0.03(-0.44%) |
Nov 26, 2010 | 7.722 | 7.807 | 7.560 | 7.688 | 73,456 | -0.09(-1.20%) |
Nov 24, 2010 | 7.210 | 7.781 | 7.781 | 7.781 | 235,972 | +0.63(+8.82%) |
Nov 23, 2010 | 6.929 | 7.159 | 6.929 | 7.151 | 168,718 | +0.07(+0.96%) |
Nov 22, 2010 | 6.844 | 7.142 | 6.784 | 7.083 | 207,991 | +0.19(+2.72%) |
Nov 19, 2010 | 6.870 | 6.904 | 6.818 | 6.895 | 120,507 | +0.00(+0.00%) |
Nov 18, 2010 | 6.401 | 6.989 | 6.401 | 6.895 | 268,156 | +0.59(+9.32%) |
Nov 17, 2010 | 6.435 | 6.477 | 6.247 | 6.307 | 112,885 | -0.09(-1.46%) |
Nov 16, 2010 | 6.392 | 6.469 | 6.230 | 6.401 | 179,612 | -0.07(-1.05%) |
Nov 15, 2010 | 6.512 | 6.725 | 6.460 | 6.469 | 154,265 | +0.00(+0.00%) |
Nov 12, 2010 | 6.622 | 6.776 | 6.460 | 6.469 | 164,782 | -0.26(-3.80%) |
Nov 11, 2010 | 6.716 | 6.870 | 6.699 | 6.725 | 174,395 | -0.10(-1.50%) |
Nov 10, 2010 | 6.776 | 6.861 | 6.631 | 6.827 | 165,916 | +0.09(+1.39%) |
Nov 09, 2010 | 6.793 | 6.818 | 6.691 | 6.733 | 223,920 | -0.03(-0.38%) |
Nov 08, 2010 | 6.989 | 7.023 | 6.656 | 6.759 | 284,477 | -0.30(-4.23%) |
Nov 05, 2010 | 6.597 | 7.176 | 6.597 | 7.057 | 444,887 | -0.09(-1.19%) |
Nov 04, 2010 | 7.083 | 7.210 | 6.955 | 7.142 | 287,364 | +0.24(+3.46%) |
Nov 03, 2010 | 6.904 | 6.989 | 6.733 | 6.904 | 206,222 | +0.00(+0.00%) |
Nov 02, 2010 | 6.887 | 6.912 | 6.776 | 6.904 | 246,886 | +0.11(+1.63%) |
Nov 01, 2010 | 7.125 | 7.287 | 6.546 | 6.793 | 415,071 | -0.32(-4.55%) |
Oct 29, 2010 | 7.091 | 7.177 | 6.955 | 7.117 | 139,867 | -0.03(-0.36%) |
Oct 28, 2010 | 7.185 | 7.262 | 7.040 | 7.142 | 150,808 | +0.03(+0.48%) |
Oct 27, 2010 | 7.159 | 7.227 | 6.963 | 7.108 | 166,276 | -0.14(-2.00%) |
Oct 25, 2010 | 7.313 | 7.458 | 7.227 | 7.253 | 105,539 | +0.00(+0.00%) |
Oct 22, 2010 | 7.355 | 7.355 | 7.210 | 7.253 | 71,393 | -0.07(-0.93%) |
Oct 21, 2010 | 7.509 | 7.543 | 7.100 | 7.321 | 220,164 | -0.14(-1.83%) |
Oct 20, 2010 | 7.296 | 7.602 | 7.245 | 7.458 | 117,489 | +0.22(+3.06%) |
Oct 19, 2010 | 7.483 | 7.594 | 7.117 | 7.236 | 156,156 | -0.32(-4.18%) |
Oct 18, 2010 | 7.492 | 7.611 | 7.449 | 7.551 | 158,131 | +0.04(+0.57%) |
Oct 15, 2010 | 7.287 | 7.560 | 7.202 | 7.509 | 360,906 | +0.36(+5.01%) |
Oct 14, 2010 | 7.458 | 7.458 | 6.955 | 7.151 | 266,980 | -0.32(-4.33%) |
Oct 13, 2010 | 7.287 | 7.628 | 7.253 | 7.475 | 139,835 | +0.21(+2.93%) |
Oct 12, 2010 | 7.500 | 7.543 | 7.091 | 7.262 | 203,907 | -0.29(-3.84%) |
Oct 11, 2010 | 7.330 | 7.696 | 7.227 | 7.551 | 151,401 | +0.25(+3.38%) |
Oct 08, 2010 | 7.304 | 7.406 | 6.844 | 7.304 | 147,951 | +0.45(+6.59%) |
Oct 07, 2010 | 6.818 | 6.989 | 6.776 | 6.852 | 546 | +0.07(+1.00%) |
Oct 06, 2010 | 6.767 | 6.810 | 6.708 | 6.784 | 100,415 | -0.03(-0.50%) |
Oct 05, 2010 | 6.818 | 6.938 | 6.784 | 6.818 | 265,423 | +0.07(+1.01%) |
Oct 04, 2010 | 6.870 | 6.921 | 6.631 | 6.750 | 197,776 | -0.13(-1.86%) |
Oct 01, 2010 | 6.878 | 6.921 | 6.656 | 6.878 | 91,402 | +0.18(+2.63%) |
Sep 30, 2010 | 6.702 | 7.006 | 6.639 | 6.702 | 187,100 | -0.17(-2.44%) |
Sep 29, 2010 | 6.784 | 6.921 | 6.725 | 6.870 | 164,880 | +0.04(+0.62%) |
Sep 28, 2010 | 6.639 | 6.852 | 6.469 | 6.827 | 258 | +0.19(+2.82%) |
Sep 27, 2010 | 6.784 | 6.784 | 6.494 | 6.639 | 164,431 | -0.13(-1.89%) |
Sep 24, 2010 | 6.435 | 6.767 | 6.435 | 6.767 | 326,220 | +0.47(+7.44%) |
Sep 23, 2010 | 6.298 | 6.656 | 6.154 | 6.298 | 29,964 | -0.01(-0.12%) |
Sep 22, 2010 | 6.494 | 6.494 | 6.188 | 6.306 | 365,576 | -0.26(-3.91%) |
Sep 21, 2010 | 6.605 | 6.716 | 6.503 | 6.563 | 195,418 | -0.03(-0.52%) |
Sep 20, 2010 | 6.171 | 6.656 | 6.051 | 6.597 | 454,413 | +0.43(+6.91%) |
Sep 17, 2010 | 6.171 | 6.256 | 5.966 | 6.171 | 311,330 | +0.17(+2.84%) |
Sep 15, 2010 | 6.068 | 6.068 | 5.838 | 6.000 | 177,371 | -0.09(-1.40%) |
Sep 14, 2010 | 6.213 | 6.256 | 6.034 | 6.085 | 265,785 | -0.17(-2.72%) |
Sep 13, 2010 | 5.864 | 6.316 | 5.864 | 6.256 | 418,547 | +0.47(+8.10%) |
Sep 10, 2010 | 5.787 | 5.898 | 5.744 | 5.787 | 182,825 | +0.03(+0.44%) |
Sep 09, 2010 | 6.060 | 6.137 | 5.702 | 5.762 | 292,682 | -0.20(-3.43%) |
Sep 08, 2010 | 5.753 | 6.000 | 5.685 | 5.966 | 443,480 | +0.26(+4.48%) |
Sep 07, 2010 | 6.205 | 6.205 | 5.676 | 5.710 | 869 | -0.51(-8.22%) |
Sep 03, 2010 | 5.770 | 6.341 | 5.574 | 6.222 | 1,062,787 | +0.50(+8.79%) |
Sep 02, 2010 | 5.139 | 5.821 | 5.139 | 5.719 | 432 | +0.67(+13.34%) |
Sep 01, 2010 | 4.764 | 5.071 | 4.764 | 5.046 | 517,863 | +0.31(+6.47%) |
Aug 31, 2010 | 4.713 | 5.020 | 4.577 | 4.739 | 12,085 | +0.18(+3.93%) |
Aug 30, 2010 | 4.543 | 4.722 | 4.415 | 4.560 | 449,520 | +0.05(+1.13%) |
Aug 27, 2010 | 4.509 | 4.517 | 4.261 | 4.509 | 302,459 | +0.16(+3.73%) |
Aug 26, 2010 | 4.449 | 4.550 | 4.236 | 4.347 | 603,541 | -0.07(-1.54%) |
Aug 25, 2010 | 4.381 | 4.475 | 4.313 | 4.415 | 603 | +0.01(+0.19%) |
Aug 24, 2010 | 4.585 | 4.628 | 4.304 | 4.406 | 2,449 | -0.32(-6.85%) |
Aug 23, 2010 | 5.063 | 5.267 | 4.705 | 4.730 | 700,061 | -0.28(-5.61%) |
Aug 20, 2010 | 5.369 | 5.369 | 4.892 | 5.011 | 938,201 | -0.42(-7.69%) |
Aug 19, 2010 | 5.625 | 5.651 | 5.301 | 5.429 | 911 | -0.25(-4.35%) |
Aug 18, 2010 | 5.787 | 5.830 | 5.557 | 5.676 | 9,361 | -0.10(-1.77%) |
Aug 17, 2010 | 5.608 | 5.847 | 5.540 | 5.779 | 1,453 | +0.26(+4.63%) |
Aug 16, 2010 | 5.540 | 5.659 | 5.386 | 5.523 | 385,205 | -0.20(-3.57%) |
Aug 13, 2010 | 5.727 | 5.855 | 5.659 | 5.727 | 117,469 | -0.09(-1.61%) |
Aug 12, 2010 | 5.847 | 5.932 | 5.668 | 5.821 | 340,769 | -0.19(-3.12%) |
Aug 11, 2010 | 6.443 | 6.443 | 5.992 | 6.009 | 221,873 | -0.52(-7.96%) |
Aug 10, 2010 | 6.810 | 6.852 | 6.401 | 6.529 | 1,125 | -0.38(-5.55%) |
Aug 09, 2010 | 7.083 | 7.108 | 6.887 | 6.912 | 94,820 | -0.07(-0.98%) |
Aug 06, 2010 | 6.980 | 6.989 | 6.784 | 6.980 | 139,936 | +0.02(+0.24%) |
Aug 05, 2010 | 7.151 | 7.217 | 6.895 | 6.963 | 198,423 | -0.29(-4.00%) |
Aug 04, 2010 | 7.236 | 7.441 | 7.142 | 7.253 | 287,780 | +0.03(+0.47%) |
Aug 03, 2010 | 7.389 | 7.492 | 7.202 | 7.219 | 142,159 | -0.19(-2.53%) |
Aug 02, 2010 | 7.330 | 7.449 | 7.168 | 7.406 | 180,046 | +0.26(+3.70%) |
Jul 30, 2010 | 7.142 | 7.364 | 7.048 | 7.142 | 176,955 | -0.20(-2.78%) |
Jul 29, 2010 | 7.398 | 7.526 | 7.159 | 7.347 | 225,397 | -0.01(-0.12%) |
Jul 28, 2010 | 7.355 | 7.747 | 7.262 | 7.355 | 977 | -0.39(-5.06%) |
Jul 27, 2010 | 7.756 | 7.977 | 7.620 | 7.747 | 345,578 | +0.09(+1.11%) |
Jul 26, 2010 | 7.355 | 7.679 | 7.330 | 7.662 | 403,455 | +0.36(+4.90%) |
Jul 23, 2010 | 6.861 | 7.330 | 6.810 | 7.304 | 257,353 | +0.43(+6.20%) |
Jul 22, 2010 | 6.818 | 6.938 | 6.708 | 6.878 | 189,571 | +0.14(+2.15%) |
Jul 21, 2010 | 6.938 | 7.040 | 6.682 | 6.733 | 237,805 | -0.18(-2.59%) |
Jul 20, 2010 | 6.972 | 7.031 | 6.716 | 6.912 | 439,384 | -0.14(-1.93%) |
Jul 19, 2010 | 7.057 | 7.066 | 6.904 | 7.048 | 230,712 | +0.08(+1.10%) |
Jul 16, 2010 | 6.972 | 7.423 | 6.946 | 6.972 | 296,522 | -0.50(-6.73%) |
Jul 15, 2010 | 7.833 | 7.858 | 7.364 | 7.475 | 231,067 | -0.37(-4.67%) |
Jul 14, 2010 | 7.969 | 7.995 | 7.781 | 7.841 | 91,203 | -0.15(-1.92%) |
Jul 13, 2010 | 7.995 | 8.012 | 7.713 | 7.995 | 2,390 | +0.20(+2.51%) |
Jul 12, 2010 | 7.688 | 7.858 | 7.560 | 7.798 | 149,064 | +0.07(+0.88%) |
Jul 09, 2010 | 7.730 | 7.739 | 7.509 | 7.730 | 113,622 | +0.20(+2.60%) |
Jul 08, 2010 | 7.534 | 7.543 | 7.313 | 7.534 | 726 | +0.26(+3.63%) |
Jul 07, 2010 | 7.253 | 7.287 | 7.100 | 7.270 | 397,936 | +0.07(+0.95%) |
Jul 06, 2010 | 7.202 | 7.628 | 7.125 | 7.202 | 1,222 | -0.14(-1.97%) |
Jul 02, 2010 | 7.347 | 7.551 | 7.066 | 7.347 | 237,525 | -0.15(-2.05%) |
Jul 01, 2010 | 7.543 | 7.713 | 7.253 | 7.500 | 567,907 | -0.02(-0.23%) |
Jun 30, 2010 | 7.517 | 8.088 | 7.466 | 7.517 | 3,208 | -0.45(-5.67%) |
Jun 29, 2010 | 8.489 | 8.497 | 7.867 | 7.969 | 689,558 | -0.83(-9.40%) |
Jun 25, 2010 | 8.796 | 9.111 | 8.480 | 8.796 | 3,119,734 | +0.01(+0.10%) |
Jun 24, 2010 | 8.506 | 8.821 | 8.361 | 8.787 | 631,436 | +0.24(+2.79%) |
Jun 23, 2010 | 8.412 | 8.693 | 8.242 | 8.549 | 354,877 | +0.14(+1.72%) |
Jun 22, 2010 | 8.591 | 8.838 | 8.301 | 8.404 | 277,448 | -0.24(-2.76%) |
Jun 21, 2010 | 9.000 | 9.094 | 8.617 | 8.642 | 220,406 | -0.34(-3.80%) |
Jun 18, 2010 | 8.983 | 9.316 | 8.941 | 8.983 | 302,768 | -0.20(-2.14%) |
Jun 17, 2010 | 9.256 | 9.264 | 8.840 | 9.179 | 411,731 | -0.10(-1.10%) |
Jun 16, 2010 | 9.273 | 9.341 | 9.060 | 9.281 | 241,955 | +0.00(+0.00%) |
Jun 15, 2010 | 8.583 | 9.290 | 8.472 | 9.281 | 453,608 | +0.66(+7.61%) |
Jun 14, 2010 | 8.796 | 8.864 | 8.463 | 8.625 | 453,692 | -0.10(-1.17%) |
Jun 11, 2010 | 8.821 | 9.111 | 8.523 | 8.727 | 488,842 | -0.25(-2.75%) |
Jun 10, 2010 | 9.111 | 9.401 | 8.906 | 8.975 | 215,130 | -0.07(-0.75%) |
Jun 09, 2010 | 8.762 | 9.273 | 8.762 | 9.043 | 263,121 | +0.30(+3.41%) |
Jun 08, 2010 | 9.188 | 9.188 | 8.600 | 8.745 | 360,507 | -0.38(-4.20%) |
Jun 07, 2010 | 10.19 | 10.19 | 9.103 | 9.128 | 284,983 | -0.97(-9.62%) |
Jun 04, 2010 | 10.10 | 10.64 | 10.07 | 10.10 | 233,208 | -0.64(-5.95%) |
Jun 03, 2010 | 10.59 | 10.78 | 10.56 | 10.74 | 379,855 | +0.14(+1.36%) |
Jun 02, 2010 | 10.48 | 10.66 | 10.36 | 10.59 | 913,575 | +0.18(+1.72%) |
Jun 01, 2010 | 10.34 | 10.76 | 10.30 | 10.41 | 272,845 | -0.24(-2.24%) |
May 28, 2010 | 10.65 | 11.20 | 10.50 | 10.65 | 313,781 | -0.32(-2.95%) |
May 27, 2010 | 10.41 | 10.99 | 10.24 | 10.98 | 213,802 | +0.86(+8.51%) |
May 26, 2010 | 10.32 | 10.65 | 10.11 | 10.12 | 255,281 | -0.14(-1.41%) |
May 25, 2010 | 10.22 | 10.32 | 9.691 | 10.26 | 141,367 | -0.13(-1.23%) |
May 24, 2010 | 10.41 | 10.98 | 10.30 | 10.39 | 258,579 | +0.00(+0.00%) |
May 21, 2010 | 10.23 | 10.67 | 10.05 | 10.39 | 179,310 | +0.08(+0.74%) |
May 20, 2010 | 10.37 | 10.65 | 10.29 | 10.31 | 404,179 | -0.77(-6.92%) |
May 19, 2010 | 11.05 | 11.47 | 11.03 | 11.08 | 400,945 | -0.13(-1.14%) |
May 18, 2010 | 11.33 | 11.54 | 11.17 | 11.21 | 287,264 | -0.09(-0.75%) |
May 17, 2010 | 11.26 | 11.51 | 10.70 | 11.29 | 318,207 | +0.01(+0.08%) |
May 14, 2010 | 11.28 | 11.31 | 11.14 | 11.28 | 249,143 | -0.05(-0.45%) |
May 13, 2010 | 11.35 | 11.42 | 11.27 | 11.34 | 234,753 | -0.02(-0.15%) |
May 12, 2010 | 11.63 | 11.66 | 11.29 | 11.35 | 321,739 | -0.14(-1.19%) |
May 11, 2010 | 11.66 | 11.78 | 11.47 | 11.49 | 266,994 | +0.21(+1.89%) |
May 10, 2010 | 11.11 | 11.28 | 11.01 | 11.28 | 363,141 | +0.49(+4.50%) |
May 07, 2010 | 10.62 | 11.14 | 10.41 | 10.79 | 639,924 | +1.03(+10.57%) |
May 06, 2010 | 11.63 | 11.91 | 9.375 | 9.759 | 703,928 | -1.96(-16.73%) |
May 05, 2010 | 11.77 | 12.15 | 11.38 | 11.72 | 217,133 | -0.24(-2.00%) |
May 04, 2010 | 12.09 | 12.20 | 11.80 | 11.96 | 309,254 | -0.40(-3.24%) |