Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.37 | 10.54 | 10.34 | 10.50 | 109,301 | +0.16(+1.55%) |
Apr 28, 2011 | 10.20 | 10.36 | 9.967 | 10.34 | 49,652 | +0.11(+1.10%) |
Apr 27, 2011 | 10.24 | 10.30 | 10.21 | 10.23 | 205,737 | -0.02(-0.18%) |
Apr 26, 2011 | 10.28 | 10.33 | 10.18 | 10.25 | 140,085 | -0.03(-0.27%) |
Apr 25, 2011 | 10.34 | 10.36 | 10.24 | 10.28 | 30,419 | -0.10(-1.00%) |
Apr 21, 2011 | 10.33 | 10.40 | 10.24 | 10.38 | 54,886 | +0.08(+0.82%) |
Apr 20, 2011 | 10.36 | 10.41 | 10.26 | 10.30 | 284,736 | +0.01(+0.14%) |
Apr 19, 2011 | 10.35 | 10.35 | 10.17 | 10.28 | 164,114 | -0.03(-0.32%) |
Apr 18, 2011 | 10.29 | 10.32 | 10.17 | 10.32 | 199,504 | -0.06(-0.59%) |
Apr 15, 2011 | 10.38 | 10.48 | 10.34 | 10.38 | 119,255 | -0.04(-0.36%) |
Apr 14, 2011 | 10.35 | 10.45 | 10.32 | 10.41 | 45,447 | -0.00(-0.05%) |
Apr 13, 2011 | 10.32 | 10.56 | 10.23 | 10.42 | 204,330 | +0.10(+0.96%) |
Apr 12, 2011 | 10.29 | 10.35 | 10.24 | 10.32 | 198,126 | +0.02(+0.18%) |
Apr 11, 2011 | 10.28 | 10.34 | 10.24 | 10.30 | 138,732 | +0.01(+0.09%) |
Apr 08, 2011 | 10.33 | 10.36 | 10.11 | 10.29 | 156,144 | +0.02(+0.23%) |
Apr 07, 2011 | 10.33 | 10.38 | 10.20 | 10.27 | 191,166 | -0.04(-0.36%) |
Apr 06, 2011 | 10.31 | 10.35 | 10.21 | 10.31 | 68,790 | +0.00(+0.00%) |
Apr 05, 2011 | 10.36 | 10.44 | 10.27 | 10.31 | 56,555 | -0.08(-0.77%) |
Apr 04, 2011 | 10.24 | 10.43 | 10.05 | 10.39 | 81,905 | +0.17(+1.70%) |
Apr 01, 2011 | 10.41 | 10.41 | 10.17 | 10.21 | 152,302 | -0.19(-1.81%) |
Mar 31, 2011 | 10.42 | 10.66 | 10.35 | 10.40 | 135,074 | -0.05(-0.45%) |
Mar 30, 2011 | 10.38 | 10.64 | 10.35 | 10.45 | 120,809 | +0.07(+0.68%) |
Mar 29, 2011 | 10.17 | 10.38 | 10.09 | 10.38 | 81,851 | +0.19(+1.85%) |
Mar 28, 2011 | 10.38 | 10.41 | 10.18 | 10.19 | 132,453 | -0.16(-1.55%) |
Mar 25, 2011 | 10.42 | 10.52 | 10.24 | 10.35 | 219,392 | -0.03(-0.32%) |
Mar 24, 2011 | 10.80 | 10.80 | 10.32 | 10.38 | 317,603 | -0.47(-4.29%) |
Mar 23, 2011 | 10.87 | 10.92 | 10.78 | 10.85 | 105,513 | -0.06(-0.52%) |
Mar 22, 2011 | 11.14 | 11.16 | 10.83 | 10.90 | 108,423 | -0.21(-1.86%) |
Mar 21, 2011 | 11.03 | 11.11 | 10.73 | 11.11 | 227,889 | +0.40(+3.78%) |
Mar 18, 2011 | 10.47 | 10.72 | 10.14 | 10.71 | 255,392 | +0.28(+2.66%) |
Mar 17, 2011 | 10.43 | 10.46 | 10.28 | 10.43 | 149,534 | +0.08(+0.77%) |
Mar 16, 2011 | 10.35 | 10.48 | 10.26 | 10.35 | 219,590 | +0.00(+0.00%) |
Mar 15, 2011 | 10.12 | 10.39 | 9.775 | 10.35 | 148,029 | +0.00(+0.00%) |
Mar 14, 2011 | 10.29 | 10.38 | 10.27 | 10.35 | 98,799 | -0.00(-0.05%) |
Mar 11, 2011 | 10.28 | 10.44 | 10.12 | 10.35 | 197,031 | +0.06(+0.59%) |
Mar 10, 2011 | 10.32 | 10.32 | 10.11 | 10.29 | 310,294 | +0.17(+1.72%) |
Mar 09, 2011 | 9.911 | 10.13 | 9.845 | 10.12 | 210,810 | +0.21(+2.11%) |
Mar 08, 2011 | 9.577 | 9.967 | 9.572 | 9.909 | 211,654 | +0.34(+3.51%) |
Mar 07, 2011 | 9.530 | 9.586 | 9.398 | 9.572 | 169,390 | +0.08(+0.84%) |
Mar 04, 2011 | 9.116 | 9.561 | 8.956 | 9.492 | 184,489 | +0.16(+1.76%) |
Mar 03, 2011 | 9.337 | 9.357 | 9.267 | 9.328 | 146,275 | +0.07(+0.71%) |
Mar 02, 2011 | 9.375 | 9.403 | 9.239 | 9.262 | 125,626 | -0.13(-1.35%) |
Mar 01, 2011 | 9.384 | 9.582 | 9.356 | 9.389 | 155,040 | +0.00(+0.00%) |
Feb 28, 2011 | 9.483 | 9.516 | 9.332 | 9.389 | 105,804 | -0.08(-0.80%) |
Feb 25, 2011 | 9.332 | 9.488 | 9.300 | 9.464 | 66,590 | +0.13(+1.36%) |
Feb 24, 2011 | 9.262 | 9.370 | 9.262 | 9.337 | 92,611 | -0.00(-0.05%) |
Feb 23, 2011 | 9.356 | 9.394 | 9.290 | 9.342 | 148,733 | -0.02(-0.25%) |
Feb 22, 2011 | 9.375 | 9.384 | 9.229 | 9.365 | 353,626 | +0.00(+0.05%) |
Feb 18, 2011 | 9.182 | 9.427 | 9.182 | 9.361 | 270,518 | +0.25(+2.74%) |
Feb 17, 2011 | 9.022 | 9.184 | 8.975 | 9.111 | 146,494 | +0.09(+0.99%) |
Feb 16, 2011 | 8.857 | 9.055 | 8.820 | 9.022 | 199,304 | +0.19(+2.18%) |
Feb 15, 2011 | 8.773 | 8.867 | 8.754 | 8.829 | 231,210 | +0.08(+0.97%) |
Feb 14, 2011 | 8.740 | 8.777 | 8.622 | 8.744 | 80,710 | -0.01(-0.11%) |
Feb 11, 2011 | 8.608 | 8.759 | 8.533 | 8.754 | 153,865 | +0.17(+2.03%) |
Feb 10, 2011 | 8.265 | 8.589 | 8.265 | 8.580 | 243,024 | +0.30(+3.58%) |
Feb 09, 2011 | 8.241 | 8.335 | 8.213 | 8.283 | 156,658 | +0.01(+0.17%) |
Feb 08, 2011 | 8.222 | 8.269 | 8.175 | 8.269 | 166,350 | +0.02(+0.23%) |
Feb 07, 2011 | 8.199 | 8.316 | 8.199 | 8.251 | 102,507 | +0.04(+0.46%) |
Feb 04, 2011 | 8.274 | 8.279 | 8.189 | 8.213 | 87,861 | -0.08(-1.02%) |
Feb 03, 2011 | 8.260 | 8.302 | 8.175 | 8.298 | 161,520 | +0.02(+0.23%) |
Feb 02, 2011 | 8.368 | 8.378 | 8.265 | 8.279 | 42,337 | -0.12(-1.46%) |
Feb 01, 2011 | 8.382 | 8.434 | 8.316 | 8.401 | 245,664 | +0.02(+0.28%) |
Jan 31, 2011 | 8.378 | 8.410 | 8.265 | 8.378 | 128,645 | +0.05(+0.62%) |
Jan 28, 2011 | 8.448 | 8.552 | 8.279 | 8.326 | 190,431 | -0.15(-1.78%) |
Jan 27, 2011 | 8.500 | 8.537 | 8.458 | 8.476 | 79,094 | -0.06(-0.72%) |
Jan 26, 2011 | 8.580 | 8.589 | 8.509 | 8.537 | 135,123 | -0.01(-0.16%) |
Jan 25, 2011 | 8.382 | 8.570 | 8.354 | 8.552 | 132,946 | +0.15(+1.79%) |
Jan 24, 2011 | 8.462 | 8.462 | 8.349 | 8.401 | 189,346 | -0.04(-0.45%) |
Jan 21, 2011 | 8.514 | 8.542 | 8.434 | 8.439 | 209,855 | -0.03(-0.33%) |
Jan 20, 2011 | 8.382 | 8.500 | 8.382 | 8.467 | 241,193 | +0.06(+0.73%) |
Jan 19, 2011 | 8.533 | 8.533 | 8.387 | 8.406 | 336,413 | -0.16(-1.81%) |
Jan 18, 2011 | 8.566 | 8.592 | 8.514 | 8.561 | 90,400 | -0.05(-0.60%) |
Jan 14, 2011 | 8.622 | 8.641 | 8.547 | 8.613 | 203,851 | -0.00(-0.05%) |
Jan 13, 2011 | 8.697 | 8.697 | 8.542 | 8.617 | 110,292 | -0.08(-0.87%) |
Jan 12, 2011 | 8.693 | 8.726 | 8.613 | 8.693 | 76,715 | +0.08(+0.93%) |
Jan 11, 2011 | 8.585 | 8.660 | 8.547 | 8.613 | 155,687 | +0.07(+0.83%) |
Jan 10, 2011 | 8.552 | 8.599 | 8.509 | 8.542 | 326,495 | -0.08(-0.87%) |
Jan 07, 2011 | 8.617 | 8.679 | 8.526 | 8.617 | 396,217 | +0.02(+0.27%) |
Jan 06, 2011 | 8.641 | 8.735 | 8.523 | 8.594 | 395,524 | -0.06(-0.71%) |
Jan 05, 2011 | 8.349 | 8.655 | 8.260 | 8.655 | 616,657 | +0.31(+3.66%) |
Jan 04, 2011 | 8.387 | 8.392 | 8.232 | 8.349 | 399,969 | +0.01(+0.11%) |
Jan 03, 2011 | 8.326 | 8.467 | 8.326 | 8.340 | 313,557 | +0.11(+1.31%) |
Dec 31, 2010 | 8.382 | 8.434 | 8.232 | 8.232 | 127,376 | -0.19(-2.23%) |
Dec 30, 2010 | 8.387 | 8.448 | 8.387 | 8.420 | 104,899 | +0.01(+0.11%) |
Dec 29, 2010 | 8.425 | 8.472 | 8.406 | 8.410 | 113,398 | -0.00(-0.06%) |
Dec 28, 2010 | 8.458 | 8.467 | 8.378 | 8.415 | 126,224 | -0.05(-0.56%) |
Dec 27, 2010 | 8.467 | 8.495 | 8.410 | 8.462 | 163,006 | -0.04(-0.50%) |
Dec 23, 2010 | 8.585 | 8.608 | 8.490 | 8.505 | 72,974 | -0.09(-1.09%) |
Dec 22, 2010 | 8.660 | 8.679 | 8.552 | 8.599 | 53,373 | -0.03(-0.38%) |
Dec 21, 2010 | 8.617 | 8.650 | 8.509 | 8.632 | 61,494 | +0.06(+0.66%) |
Dec 20, 2010 | 8.599 | 8.634 | 8.542 | 8.575 | 75,131 | -0.02(-0.22%) |
Dec 17, 2010 | 8.585 | 8.646 | 8.552 | 8.594 | 248,806 | -0.01(-0.16%) |
Dec 16, 2010 | 8.575 | 8.627 | 8.542 | 8.608 | 108,430 | +0.06(+0.72%) |
Dec 15, 2010 | 8.688 | 8.707 | 8.537 | 8.547 | 138,433 | -0.14(-1.62%) |
Dec 14, 2010 | 8.702 | 8.712 | 8.632 | 8.688 | 108,855 | +0.00(+0.05%) |
Dec 13, 2010 | 8.759 | 8.782 | 8.683 | 8.683 | 167,022 | -0.05(-0.59%) |
Dec 10, 2010 | 8.719 | 8.773 | 8.695 | 8.735 | 154,764 | +0.04(+0.43%) |
Dec 09, 2010 | 8.763 | 8.763 | 8.636 | 8.697 | 170,485 | +0.00(+0.05%) |
Dec 08, 2010 | 8.702 | 8.749 | 8.693 | 8.693 | 133,169 | +0.01(+0.11%) |
Dec 07, 2010 | 8.843 | 8.843 | 8.641 | 8.683 | 149,947 | -0.06(-0.65%) |
Dec 06, 2010 | 8.702 | 8.820 | 8.646 | 8.740 | 68,103 | +0.01(+0.11%) |
Dec 03, 2010 | 8.773 | 8.796 | 8.702 | 8.730 | 115,705 | -0.11(-1.28%) |
Dec 02, 2010 | 8.806 | 8.904 | 8.730 | 8.843 | 156,025 | +0.02(+0.21%) |
Dec 01, 2010 | 8.792 | 8.886 | 8.773 | 8.824 | 201,200 | +0.13(+1.46%) |
Nov 30, 2010 | 8.669 | 8.777 | 8.632 | 8.697 | 543,073 | -0.01(-0.11%) |
Nov 29, 2010 | 8.801 | 8.801 | 8.650 | 8.707 | 234,226 | -0.16(-1.86%) |
Nov 26, 2010 | 8.862 | 8.951 | 8.773 | 8.871 | 28,763 | -0.05(-0.55%) |
Nov 24, 2010 | 8.773 | 8.921 | 8.921 | 8.921 | 70,858 | +0.15(+1.74%) |
Nov 23, 2010 | 8.754 | 8.829 | 8.617 | 8.768 | 66,470 | -0.04(-0.43%) |
Nov 22, 2010 | 8.782 | 8.834 | 8.674 | 8.806 | 49,880 | +0.05(+0.54%) |
Nov 19, 2010 | 8.895 | 8.895 | 8.410 | 8.759 | 176,650 | -0.12(-1.38%) |
Nov 18, 2010 | 8.834 | 8.984 | 8.815 | 8.881 | 70,344 | +0.11(+1.29%) |
Nov 17, 2010 | 8.684 | 8.782 | 8.632 | 8.768 | 137,976 | +0.00(+0.05%) |
Nov 16, 2010 | 8.660 | 8.782 | 8.580 | 8.763 | 275,871 | +0.03(+0.38%) |
Nov 15, 2010 | 8.697 | 8.775 | 8.693 | 8.730 | 126,428 | +0.10(+1.20%) |
Nov 12, 2010 | 8.608 | 8.740 | 8.528 | 8.627 | 194,497 | -0.07(-0.76%) |
Nov 11, 2010 | 8.514 | 8.933 | 8.439 | 8.693 | 164,667 | +0.08(+0.98%) |
Nov 10, 2010 | 8.396 | 8.622 | 8.260 | 8.608 | 205,357 | +0.21(+2.52%) |
Nov 09, 2010 | 8.453 | 8.453 | 8.283 | 8.396 | 181,400 | -0.03(-0.34%) |
Nov 08, 2010 | 8.641 | 8.688 | 8.335 | 8.425 | 1,017,590 | -0.19(-2.24%) |
Nov 05, 2010 | 8.697 | 8.895 | 8.613 | 8.617 | 1,783,128 | -0.32(-3.58%) |
Nov 04, 2010 | 9.163 | 9.389 | 8.655 | 8.937 | 353,239 | -0.13(-1.40%) |
Nov 03, 2010 | 9.149 | 9.149 | 8.947 | 9.064 | 60,626 | -0.08(-0.82%) |
Nov 02, 2010 | 9.055 | 9.149 | 8.928 | 9.140 | 118,689 | +0.21(+2.32%) |
Nov 01, 2010 | 8.998 | 9.083 | 8.876 | 8.933 | 84,732 | -0.05(-0.52%) |
Oct 29, 2010 | 8.947 | 9.064 | 8.744 | 8.980 | 125,069 | +0.01(+0.10%) |
Oct 28, 2010 | 9.111 | 9.111 | 8.848 | 8.970 | 61,151 | -0.06(-0.63%) |
Oct 27, 2010 | 8.998 | 9.074 | 8.900 | 9.027 | 70,969 | +0.04(+0.42%) |
Oct 25, 2010 | 8.994 | 9.074 | 8.933 | 8.989 | 42,986 | +0.02(+0.26%) |
Oct 22, 2010 | 8.876 | 9.041 | 8.876 | 8.966 | 34,512 | +0.00(+0.00%) |
Oct 21, 2010 | 9.088 | 9.116 | 8.867 | 8.966 | 100,560 | -0.06(-0.68%) |
Oct 20, 2010 | 9.031 | 9.125 | 8.980 | 9.027 | 96,790 | +0.06(+0.68%) |
Oct 19, 2010 | 8.947 | 9.163 | 8.914 | 8.966 | 83,746 | -0.11(-1.24%) |
Oct 18, 2010 | 8.956 | 9.111 | 8.919 | 9.078 | 92,345 | +0.16(+1.79%) |
Oct 15, 2010 | 9.064 | 9.064 | 8.890 | 8.919 | 125,341 | -0.04(-0.47%) |
Oct 14, 2010 | 8.904 | 8.980 | 8.881 | 8.961 | 49,121 | +0.06(+0.63%) |
Oct 13, 2010 | 8.900 | 9.064 | 8.886 | 8.904 | 136,698 | +0.01(+0.16%) |
Oct 12, 2010 | 8.820 | 8.923 | 8.801 | 8.890 | 42,694 | +0.05(+0.53%) |
Oct 11, 2010 | 8.862 | 8.942 | 8.806 | 8.843 | 40,220 | -0.07(-0.74%) |
Oct 08, 2010 | 8.900 | 8.961 | 8.806 | 8.909 | 79,604 | +0.04(+0.42%) |
Oct 07, 2010 | 9.064 | 9.064 | 8.824 | 8.871 | 106,612 | -0.12(-1.31%) |
Oct 06, 2010 | 8.980 | 9.017 | 8.900 | 8.989 | 83,133 | -0.03(-0.31%) |
Oct 05, 2010 | 8.843 | 9.125 | 8.697 | 9.017 | 180,719 | +0.27(+3.12%) |
Oct 04, 2010 | 8.919 | 8.919 | 8.665 | 8.744 | 111,181 | -0.17(-1.90%) |
Oct 01, 2010 | 8.904 | 8.947 | 8.782 | 8.914 | 113,638 | +0.08(+0.91%) |
Sep 30, 2010 | 8.867 | 8.890 | 8.730 | 8.834 | 249,059 | +0.05(+0.54%) |
Sep 29, 2010 | 8.547 | 8.862 | 8.547 | 8.787 | 223,727 | +0.17(+2.02%) |
Sep 28, 2010 | 8.537 | 8.632 | 8.415 | 8.613 | 175,713 | +0.12(+1.38%) |
Sep 27, 2010 | 8.585 | 8.585 | 8.458 | 8.495 | 131,387 | -0.11(-1.31%) |
Sep 24, 2010 | 8.547 | 8.608 | 8.509 | 8.608 | 117,199 | +0.17(+2.06%) |
Sep 23, 2010 | 8.481 | 8.669 | 8.420 | 8.434 | 164,811 | -0.11(-1.32%) |
Sep 22, 2010 | 8.622 | 8.685 | 8.392 | 8.547 | 95,934 | -0.08(-0.87%) |
Sep 21, 2010 | 8.890 | 8.895 | 8.617 | 8.622 | 151,059 | -0.30(-3.37%) |
Sep 20, 2010 | 8.514 | 8.928 | 8.476 | 8.923 | 178,759 | +0.42(+4.92%) |
Sep 17, 2010 | 8.589 | 8.650 | 8.439 | 8.505 | 344,236 | -0.06(-0.66%) |
Sep 15, 2010 | 8.655 | 8.679 | 8.490 | 8.561 | 153,080 | -0.13(-1.52%) |
Sep 14, 2010 | 8.561 | 8.820 | 8.509 | 8.693 | 139,534 | +0.11(+1.32%) |
Sep 13, 2010 | 8.603 | 8.641 | 8.472 | 8.580 | 124,910 | +0.06(+0.72%) |
Sep 10, 2010 | 8.467 | 8.561 | 8.401 | 8.519 | 119,223 | +0.04(+0.44%) |
Sep 09, 2010 | 8.420 | 8.495 | 8.321 | 8.481 | 157,651 | +0.18(+2.15%) |
Sep 08, 2010 | 8.302 | 8.410 | 8.232 | 8.302 | 98,351 | +0.04(+0.51%) |
Sep 07, 2010 | 8.467 | 8.500 | 8.255 | 8.260 | 81,441 | -0.26(-3.04%) |
Sep 03, 2010 | 8.448 | 8.533 | 8.288 | 8.519 | 123,553 | +0.17(+2.09%) |
Sep 02, 2010 | 8.448 | 8.448 | 8.232 | 8.345 | 134,744 | -0.07(-0.78%) |
Sep 01, 2010 | 8.387 | 8.458 | 8.283 | 8.410 | 153,425 | +0.15(+1.76%) |
Aug 31, 2010 | 8.204 | 8.500 | 8.199 | 8.265 | 301,890 | +0.08(+0.92%) |
Aug 30, 2010 | 8.166 | 8.476 | 8.166 | 8.189 | 212,921 | +0.01(+0.11%) |
Aug 27, 2010 | 8.218 | 8.218 | 8.095 | 8.180 | 251,302 | +0.06(+0.75%) |
Aug 26, 2010 | 8.298 | 8.366 | 8.105 | 8.119 | 172,926 | -0.14(-1.65%) |
Aug 25, 2010 | 8.011 | 8.288 | 8.006 | 8.255 | 215,034 | +0.22(+2.69%) |
Aug 24, 2010 | 8.081 | 8.251 | 8.020 | 8.039 | 160,338 | -0.14(-1.73%) |
Aug 23, 2010 | 8.227 | 8.314 | 8.147 | 8.180 | 133,675 | -0.02(-0.29%) |
Aug 20, 2010 | 8.156 | 8.244 | 8.086 | 8.204 | 147,179 | -0.00(-0.06%) |
Aug 19, 2010 | 8.387 | 8.387 | 8.199 | 8.208 | 125,845 | -0.19(-2.30%) |
Aug 18, 2010 | 8.378 | 8.467 | 8.312 | 8.401 | 103,657 | +0.02(+0.28%) |
Aug 17, 2010 | 8.401 | 8.523 | 8.227 | 8.378 | 133,324 | +0.00(+0.06%) |
Aug 16, 2010 | 8.100 | 8.387 | 8.001 | 8.373 | 122,746 | +0.24(+2.89%) |
Aug 13, 2010 | 8.227 | 8.302 | 8.133 | 8.138 | 112,233 | -0.13(-1.59%) |
Aug 12, 2010 | 8.006 | 8.378 | 7.902 | 8.269 | 155,108 | +0.16(+2.03%) |
Aug 11, 2010 | 8.255 | 8.378 | 8.053 | 8.105 | 297,455 | -0.28(-3.31%) |
Aug 10, 2010 | 8.523 | 8.599 | 8.363 | 8.382 | 137,940 | -0.19(-2.25%) |
Aug 09, 2010 | 8.458 | 8.622 | 8.354 | 8.575 | 130,716 | +0.19(+2.24%) |
Aug 06, 2010 | 8.462 | 8.523 | 8.293 | 8.387 | 102,958 | -0.15(-1.71%) |
Aug 05, 2010 | 8.763 | 8.763 | 8.279 | 8.533 | 217,070 | -0.26(-2.94%) |
Aug 04, 2010 | 8.585 | 8.801 | 8.570 | 8.792 | 249,157 | +0.22(+2.52%) |
Aug 03, 2010 | 8.392 | 8.580 | 8.345 | 8.575 | 233,446 | +0.13(+1.56%) |
Aug 02, 2010 | 8.519 | 8.603 | 8.425 | 8.443 | 182,258 | -0.00(-0.06%) |
Jul 30, 2010 | 8.481 | 8.608 | 8.429 | 8.448 | 92,315 | -0.15(-1.75%) |
Jul 29, 2010 | 8.603 | 8.660 | 8.321 | 8.599 | 137,574 | +0.08(+0.94%) |
Jul 28, 2010 | 8.867 | 8.867 | 8.509 | 8.519 | 173,217 | -0.34(-3.87%) |
Jul 27, 2010 | 8.740 | 8.909 | 8.735 | 8.862 | 208,105 | +0.17(+1.95%) |
Jul 26, 2010 | 8.490 | 8.702 | 8.401 | 8.693 | 225,176 | +0.21(+2.50%) |
Jul 23, 2010 | 8.349 | 8.505 | 8.274 | 8.481 | 208,403 | +0.13(+1.52%) |
Jul 22, 2010 | 8.255 | 8.368 | 8.218 | 8.354 | 582,324 | +0.21(+2.60%) |
Jul 21, 2010 | 8.396 | 8.429 | 8.138 | 8.142 | 109,731 | -0.19(-2.26%) |
Jul 20, 2010 | 8.077 | 8.349 | 8.072 | 8.331 | 78,495 | +0.16(+1.90%) |
Jul 19, 2010 | 8.128 | 8.279 | 8.006 | 8.175 | 107,184 | +0.08(+1.05%) |
Jul 16, 2010 | 8.269 | 8.298 | 8.081 | 8.091 | 187,665 | -0.25(-2.99%) |
Jul 15, 2010 | 8.462 | 8.462 | 8.312 | 8.340 | 105,936 | -0.09(-1.06%) |
Jul 14, 2010 | 8.594 | 8.594 | 8.401 | 8.429 | 94,273 | -0.16(-1.92%) |
Jul 13, 2010 | 8.448 | 8.617 | 8.425 | 8.594 | 115,445 | +0.26(+3.16%) |
Jul 12, 2010 | 8.467 | 8.472 | 8.298 | 8.331 | 76,090 | -0.15(-1.72%) |
Jul 09, 2010 | 8.340 | 8.500 | 8.316 | 8.476 | 111,438 | +0.12(+1.41%) |
Jul 08, 2010 | 8.204 | 8.363 | 8.100 | 8.359 | 145,219 | +0.20(+2.48%) |
Jul 07, 2010 | 8.109 | 8.161 | 7.982 | 8.156 | 197,731 | +0.09(+1.17%) |
Jul 06, 2010 | 8.349 | 8.406 | 8.044 | 8.062 | 178,466 | -0.20(-2.39%) |
Jul 02, 2010 | 8.439 | 8.439 | 8.166 | 8.260 | 127,287 | -0.10(-1.24%) |
Jul 01, 2010 | 8.302 | 8.458 | 8.133 | 8.363 | 149,957 | +0.11(+1.31%) |
Jun 30, 2010 | 8.472 | 8.599 | 8.246 | 8.255 | 129,351 | -0.19(-2.23%) |
Jun 29, 2010 | 8.509 | 8.627 | 8.373 | 8.443 | 195,881 | -0.27(-3.13%) |
Jun 25, 2010 | 8.340 | 8.773 | 8.340 | 8.716 | 495,595 | +0.00(+0.05%) |
Jun 24, 2010 | 8.824 | 8.876 | 8.679 | 8.712 | 208,173 | -0.14(-1.54%) |
Jun 23, 2010 | 8.726 | 8.876 | 8.702 | 8.848 | 439,811 | +0.14(+1.62%) |
Jun 22, 2010 | 8.641 | 8.852 | 8.636 | 8.707 | 300,260 | +0.05(+0.60%) |
Jun 21, 2010 | 8.716 | 8.759 | 8.627 | 8.655 | 260,560 | +0.06(+0.66%) |
Jun 18, 2010 | 8.603 | 8.726 | 8.425 | 8.599 | 441,008 | +0.00(+0.00%) |
Jun 17, 2010 | 8.462 | 8.608 | 8.448 | 8.599 | 139,285 | +0.15(+1.73%) |
Jun 16, 2010 | 8.312 | 8.467 | 8.312 | 8.453 | 166,112 | +0.10(+1.24%) |
Jun 15, 2010 | 8.232 | 8.363 | 8.161 | 8.349 | 250,656 | +0.18(+2.19%) |
Jun 14, 2010 | 8.119 | 8.251 | 8.058 | 8.171 | 387,090 | +0.09(+1.11%) |
Jun 11, 2010 | 7.837 | 8.081 | 7.837 | 8.081 | 128,607 | +0.14(+1.72%) |
Jun 10, 2010 | 7.823 | 7.950 | 7.761 | 7.945 | 128,934 | +0.18(+2.36%) |
Jun 09, 2010 | 7.987 | 7.987 | 7.743 | 7.761 | 199,100 | -0.21(-2.60%) |
Jun 08, 2010 | 7.992 | 8.048 | 7.823 | 7.968 | 147,336 | +0.02(+0.30%) |
Jun 07, 2010 | 7.964 | 8.279 | 7.940 | 7.945 | 172,785 | +0.03(+0.42%) |
Jun 04, 2010 | 8.218 | 8.255 | 7.898 | 7.912 | 183,483 | -0.41(-4.92%) |
Jun 03, 2010 | 8.255 | 8.363 | 8.179 | 8.321 | 313,570 | +0.09(+1.09%) |
Jun 02, 2010 | 7.841 | 8.236 | 7.780 | 8.232 | 447,826 | +0.47(+6.00%) |
Jun 01, 2010 | 7.855 | 8.020 | 7.733 | 7.766 | 290,621 | -0.18(-2.31%) |
May 28, 2010 | 7.973 | 8.011 | 7.832 | 7.950 | 125,014 | -0.02(-0.29%) |
May 27, 2010 | 7.846 | 7.992 | 7.724 | 7.973 | 206,026 | +0.24(+3.04%) |
May 26, 2010 | 7.898 | 7.898 | 7.696 | 7.738 | 236,871 | -0.13(-1.67%) |
May 25, 2010 | 7.658 | 7.888 | 7.291 | 7.870 | 194,534 | +0.05(+0.66%) |
May 24, 2010 | 7.855 | 7.945 | 7.818 | 7.818 | 149,383 | -0.07(-0.84%) |
May 21, 2010 | 7.794 | 8.156 | 7.738 | 7.884 | 426,747 | -0.03(-0.33%) |
May 20, 2010 | 7.931 | 8.029 | 7.860 | 7.910 | 326,687 | -0.10(-1.26%) |
May 19, 2010 | 7.954 | 8.053 | 7.954 | 8.011 | 122,882 | -0.03(-0.35%) |
May 18, 2010 | 8.222 | 8.227 | 7.982 | 8.039 | 195,388 | -0.13(-1.61%) |
May 17, 2010 | 8.354 | 8.354 | 8.015 | 8.171 | 181,087 | -0.12(-1.47%) |
May 14, 2010 | 8.232 | 8.354 | 8.142 | 8.293 | 108,343 | -0.01(-0.17%) |
May 13, 2010 | 8.321 | 8.349 | 8.204 | 8.307 | 137,346 | -0.06(-0.73%) |
May 12, 2010 | 8.246 | 8.373 | 8.133 | 8.368 | 133,885 | +0.12(+1.43%) |
May 11, 2010 | 8.189 | 8.293 | 8.025 | 8.251 | 133,809 | +0.09(+1.10%) |
May 10, 2010 | 8.065 | 8.166 | 8.029 | 8.161 | 195,841 | +0.23(+2.85%) |
May 07, 2010 | 7.888 | 8.072 | 7.841 | 7.935 | 347,468 | -0.01(-0.18%) |
May 06, 2010 | 8.124 | 8.147 | 7.841 | 7.950 | 237,326 | -0.24(-2.93%) |
May 05, 2010 | 8.288 | 8.349 | 8.133 | 8.189 | 176,119 | -0.09(-1.14%) |
May 04, 2010 | 8.175 | 8.349 | 8.161 | 8.283 | 293,206 | +0.03(+0.40%) |