Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 6.368 | 6.506 | 6.229 | 6.326 | 735,113 | -0.01(-0.11%) |
Aug 30, 2011 | 6.049 | 6.389 | 5.994 | 6.333 | 995,569 | +0.27(+4.45%) |
Aug 29, 2011 | 5.856 | 6.119 | 5.835 | 6.063 | 1,036,592 | +0.25(+4.29%) |
Aug 26, 2011 | 5.738 | 5.897 | 5.683 | 5.814 | 901,543 | +0.03(+0.60%) |
Aug 25, 2011 | 5.766 | 5.835 | 5.710 | 5.780 | 1,142,302 | +0.08(+1.33%) |
Aug 24, 2011 | 5.911 | 5.953 | 5.690 | 5.703 | 1,269,934 | -0.25(-4.19%) |
Aug 23, 2011 | 5.613 | 6.022 | 5.586 | 5.953 | 1,581,616 | +0.37(+6.57%) |
Aug 22, 2011 | 5.683 | 5.752 | 5.503 | 5.586 | 787,074 | +0.02(+0.37%) |
Aug 19, 2011 | 5.565 | 5.683 | 5.516 | 5.565 | 939,366 | -0.08(-1.47%) |
Aug 18, 2011 | 5.890 | 5.911 | 5.611 | 5.648 | 1,093,043 | -0.43(-7.06%) |
Aug 17, 2011 | 5.655 | 6.126 | 5.620 | 6.077 | 2,525,248 | +0.42(+7.47%) |
Aug 16, 2011 | 5.655 | 5.752 | 5.572 | 5.655 | 545,615 | -0.03(-0.49%) |
Aug 15, 2011 | 5.648 | 5.738 | 5.620 | 5.683 | 962,537 | +0.10(+1.86%) |
Aug 12, 2011 | 5.662 | 5.717 | 5.530 | 5.579 | 1,069,670 | +0.03(+0.50%) |
Aug 11, 2011 | 5.447 | 5.620 | 5.433 | 5.551 | 1,504,830 | +0.12(+2.30%) |
Aug 10, 2011 | 5.413 | 5.579 | 5.357 | 5.427 | 1,293,773 | -0.10(-1.88%) |
Aug 09, 2011 | 5.572 | 5.634 | 5.206 | 5.530 | 1,856,003 | +0.21(+3.90%) |
Aug 08, 2011 | 5.572 | 5.606 | 5.302 | 5.323 | 3,677,177 | -0.57(-9.64%) |
Aug 05, 2011 | 5.710 | 6.049 | 5.613 | 5.890 | 2,153,227 | -0.01(-0.23%) |
Aug 04, 2011 | 6.243 | 6.257 | 5.842 | 5.904 | 2,428,571 | -0.44(-6.88%) |
Aug 03, 2011 | 6.409 | 6.458 | 6.264 | 6.340 | 2,236,508 | -0.08(-1.19%) |
Aug 02, 2011 | 6.714 | 6.762 | 6.416 | 6.416 | 1,642,981 | -0.32(-4.73%) |
Aug 01, 2011 | 6.873 | 6.873 | 6.714 | 6.735 | 959,154 | -0.05(-0.71%) |
Jul 29, 2011 | 6.728 | 6.866 | 6.624 | 6.783 | 1,100,388 | -0.01(-0.10%) |
Jul 28, 2011 | 6.866 | 6.908 | 6.749 | 6.790 | 826,383 | +0.03(+0.41%) |
Jul 27, 2011 | 6.866 | 6.928 | 6.707 | 6.762 | 1,299,337 | -0.12(-1.71%) |
Jul 26, 2011 | 6.749 | 6.970 | 6.679 | 6.880 | 2,552,501 | +0.15(+2.16%) |
Jul 25, 2011 | 6.804 | 6.839 | 6.700 | 6.735 | 2,019,306 | -0.14(-2.01%) |
Jul 22, 2011 | 7.095 | 7.115 | 6.845 | 6.873 | 2,231,976 | -0.37(-5.07%) |
Jul 21, 2011 | 7.330 | 7.378 | 7.219 | 7.240 | 811,010 | -0.03(-0.48%) |
Jul 20, 2011 | 7.316 | 7.358 | 7.268 | 7.275 | 391,601 | -0.03(-0.38%) |
Jul 19, 2011 | 7.268 | 7.371 | 7.219 | 7.302 | 442,446 | +0.05(+0.67%) |
Jul 18, 2011 | 7.434 | 7.455 | 7.247 | 7.254 | 613,382 | -0.20(-2.69%) |
Jul 15, 2011 | 7.337 | 7.468 | 7.330 | 7.455 | 468,973 | +0.12(+1.60%) |
Jul 14, 2011 | 7.406 | 7.496 | 7.330 | 7.337 | 689,726 | -0.07(-0.93%) |
Jul 13, 2011 | 7.344 | 7.496 | 7.337 | 7.406 | 541,743 | +0.06(+0.85%) |
Jul 12, 2011 | 7.385 | 7.427 | 7.316 | 7.344 | 480,796 | -0.06(-0.75%) |
Jul 11, 2011 | 7.545 | 7.572 | 7.365 | 7.399 | 594,457 | -0.21(-2.82%) |
Jul 08, 2011 | 7.635 | 7.669 | 7.524 | 7.614 | 540,536 | -0.06(-0.72%) |
Jul 07, 2011 | 7.669 | 7.731 | 7.628 | 7.669 | 621,567 | +0.05(+0.64%) |
Jul 06, 2011 | 7.579 | 7.655 | 7.510 | 7.621 | 419,929 | +0.04(+0.55%) |
Jul 05, 2011 | 7.683 | 7.745 | 7.524 | 7.579 | 406,568 | -0.12(-1.62%) |
Jul 01, 2011 | 7.600 | 7.738 | 7.551 | 7.704 | 485,803 | +0.12(+1.55%) |
Jun 30, 2011 | 7.648 | 7.683 | 7.545 | 7.586 | 542,540 | -0.03(-0.36%) |
Jun 29, 2011 | 7.468 | 7.641 | 7.455 | 7.614 | 1,287,552 | +0.14(+1.85%) |
Jun 28, 2011 | 7.455 | 7.496 | 7.385 | 7.475 | 553,855 | +0.07(+0.93%) |
Jun 27, 2011 | 7.441 | 7.531 | 7.385 | 7.406 | 577,428 | -0.06(-0.74%) |
Jun 24, 2011 | 7.614 | 7.683 | 7.461 | 7.461 | 756,951 | -0.12(-1.55%) |
Jun 23, 2011 | 7.614 | 7.614 | 7.475 | 7.579 | 698,698 | -0.10(-1.26%) |
Jun 22, 2011 | 7.607 | 7.711 | 7.600 | 7.676 | 685,067 | +0.06(+0.82%) |
Jun 21, 2011 | 7.538 | 7.648 | 7.510 | 7.614 | 1,156,200 | +0.10(+1.38%) |
Jun 20, 2011 | 7.511 | 7.531 | 7.486 | 7.510 | 1,269,702 | +0.05(+0.65%) |
Jun 17, 2011 | 7.434 | 7.482 | 7.282 | 7.461 | 2,297,624 | -0.32(-4.09%) |
Jun 16, 2011 | 7.676 | 7.814 | 7.662 | 7.780 | 1,408,453 | +0.08(+0.99%) |
Jun 15, 2011 | 7.496 | 7.752 | 7.496 | 7.704 | 985,098 | +0.09(+1.18%) |
Jun 14, 2011 | 7.503 | 7.641 | 7.482 | 7.614 | 917,878 | +0.17(+2.33%) |
Jun 13, 2011 | 7.399 | 7.489 | 7.240 | 7.441 | 1,208,729 | +0.03(+0.47%) |
Jun 10, 2011 | 7.565 | 7.565 | 7.316 | 7.406 | 1,042,628 | -0.15(-1.92%) |
Jun 09, 2011 | 7.448 | 7.565 | 7.399 | 7.551 | 699,800 | +0.12(+1.58%) |
Jun 08, 2011 | 7.607 | 7.607 | 7.365 | 7.434 | 1,047,217 | -0.17(-2.27%) |
Jun 07, 2011 | 7.517 | 7.662 | 7.441 | 7.607 | 925,892 | +0.10(+1.29%) |
Jun 06, 2011 | 7.641 | 7.676 | 7.475 | 7.510 | 1,491,501 | -0.17(-2.16%) |
Jun 03, 2011 | 7.724 | 7.801 | 7.628 | 7.676 | 1,602,734 | -0.16(-2.03%) |
May 24, 2011 | 7.946 | 7.953 | 7.766 | 7.835 | 822,277 | -0.08(-0.96%) |
May 23, 2011 | 7.787 | 7.960 | 7.718 | 7.911 | 850,837 | +0.02(+0.26%) |
May 20, 2011 | 7.939 | 7.960 | 7.870 | 7.891 | 527,275 | -0.06(-0.70%) |
May 19, 2011 | 7.877 | 7.960 | 7.863 | 7.946 | 842,888 | +0.11(+1.41%) |
May 18, 2011 | 7.759 | 7.856 | 7.738 | 7.835 | 517,865 | +0.12(+1.62%) |
May 17, 2011 | 7.711 | 7.801 | 7.669 | 7.711 | 722,876 | -0.03(-0.45%) |
May 16, 2011 | 7.808 | 7.918 | 7.745 | 7.745 | 621,367 | -0.08(-1.06%) |
May 13, 2011 | 7.731 | 7.960 | 7.718 | 7.828 | 1,003,831 | +0.04(+0.53%) |
May 12, 2011 | 7.738 | 7.856 | 7.704 | 7.787 | 668,019 | +0.01(+0.09%) |
May 11, 2011 | 7.877 | 7.884 | 7.718 | 7.780 | 630,861 | -0.12(-1.49%) |
May 10, 2011 | 7.787 | 7.898 | 7.738 | 7.898 | 640,737 | +0.15(+1.97%) |
May 09, 2011 | 7.759 | 7.780 | 7.669 | 7.745 | 919,905 | +0.00(+0.00%) |
May 06, 2011 | 7.766 | 7.856 | 7.676 | 7.745 | 794,322 | +0.05(+0.63%) |
May 05, 2011 | 7.586 | 7.794 | 7.545 | 7.697 | 991,374 | +0.03(+0.36%) |
May 04, 2011 | 7.780 | 7.845 | 7.510 | 7.669 | 1,046,000 | -0.12(-1.51%) |
May 03, 2011 | 7.808 | 7.856 | 7.787 | 7.787 | 435,144 | -0.06(-0.71%) |
May 02, 2011 | 7.891 | 7.891 | 7.842 | 7.842 | 724,785 | +0.05(+0.62%) |
Apr 29, 2011 | 7.814 | 7.856 | 7.766 | 7.794 | 386,635 | -0.06(-0.79%) |
Apr 28, 2011 | 7.794 | 7.883 | 7.780 | 7.856 | 484,831 | +0.07(+0.89%) |
Apr 27, 2011 | 7.787 | 7.863 | 7.738 | 7.787 | 536,924 | -0.02(-0.27%) |
Apr 26, 2011 | 7.808 | 7.856 | 7.773 | 7.808 | 876,500 | +0.01(+0.09%) |
Apr 25, 2011 | 7.780 | 7.835 | 7.711 | 7.801 | 554,770 | +0.06(+0.71%) |
Apr 21, 2011 | 7.683 | 7.842 | 7.676 | 7.745 | 704,796 | +0.07(+0.90%) |
Apr 20, 2011 | 7.711 | 7.773 | 7.648 | 7.676 | 864,397 | +0.00(+0.00%) |
Apr 19, 2011 | 7.821 | 7.835 | 7.621 | 7.676 | 1,226,691 | -0.17(-2.12%) |
Apr 18, 2011 | 7.960 | 7.960 | 7.752 | 7.842 | 964,717 | -0.12(-1.48%) |
Apr 15, 2011 | 8.036 | 8.043 | 7.911 | 7.960 | 821,884 | -0.09(-1.12%) |
Apr 14, 2011 | 8.001 | 8.126 | 7.994 | 8.050 | 809,651 | +0.01(+0.17%) |
Apr 13, 2011 | 8.112 | 8.140 | 8.008 | 8.036 | 878,850 | -0.04(-0.51%) |
Apr 12, 2011 | 8.091 | 8.112 | 7.960 | 8.077 | 1,114,723 | -0.08(-1.02%) |
Apr 11, 2011 | 8.313 | 8.313 | 8.098 | 8.161 | 756,849 | -0.15(-1.83%) |
Apr 08, 2011 | 8.417 | 8.417 | 8.251 | 8.313 | 486,524 | -0.08(-0.91%) |
Apr 07, 2011 | 8.410 | 8.493 | 8.341 | 8.389 | 1,206,219 | -0.01(-0.08%) |
Apr 06, 2011 | 8.327 | 8.437 | 8.292 | 8.396 | 1,074,007 | +0.10(+1.25%) |
Apr 05, 2011 | 8.285 | 8.410 | 8.223 | 8.292 | 1,133,078 | +0.01(+0.17%) |
Apr 04, 2011 | 8.244 | 8.327 | 8.209 | 8.278 | 774,153 | +0.07(+0.84%) |
Apr 01, 2011 | 8.195 | 8.271 | 8.167 | 8.209 | 544,649 | +0.01(+0.17%) |
Mar 31, 2011 | 8.202 | 8.244 | 8.140 | 8.195 | 720,546 | +0.01(+0.17%) |
Mar 30, 2011 | 8.181 | 8.181 | 8.181 | 8.181 | 906,533 | +0.01(+0.08%) |
Mar 29, 2011 | 8.306 | 8.334 | 8.161 | 8.174 | 623,841 | -0.15(-1.75%) |
Mar 28, 2011 | 8.389 | 8.444 | 8.313 | 8.320 | 446,652 | -0.07(-0.83%) |
Mar 25, 2011 | 8.368 | 8.472 | 8.341 | 8.389 | 734,553 | +0.06(+0.75%) |
Mar 24, 2011 | 8.181 | 8.375 | 8.133 | 8.327 | 1,005,754 | +0.15(+1.86%) |
Mar 23, 2011 | 8.174 | 8.233 | 8.126 | 8.174 | 332,279 | -0.02(-0.25%) |
Mar 22, 2011 | 8.161 | 8.278 | 8.140 | 8.195 | 508,705 | +0.01(+0.17%) |
Mar 21, 2011 | 8.105 | 8.215 | 8.098 | 8.181 | 768,051 | +0.08(+0.94%) |
Mar 18, 2011 | 8.036 | 8.161 | 8.022 | 8.105 | 1,018,173 | +0.15(+1.83%) |
Mar 17, 2011 | 8.174 | 8.216 | 7.939 | 7.960 | 1,437,574 | -0.13(-1.63%) |
Mar 16, 2011 | 8.251 | 8.334 | 8.071 | 8.091 | 1,291,577 | -0.06(-0.76%) |
Mar 15, 2011 | 8.237 | 8.583 | 8.098 | 8.154 | 3,413,547 | -0.43(-5.00%) |
Mar 14, 2011 | 8.583 | 8.659 | 8.500 | 8.583 | 761,760 | -0.10(-1.12%) |
Mar 11, 2011 | 8.631 | 8.700 | 8.590 | 8.680 | 614,295 | -0.03(-0.40%) |
Mar 10, 2011 | 8.465 | 8.763 | 8.330 | 8.714 | 1,873,724 | +0.14(+1.61%) |
Mar 09, 2011 | 8.534 | 8.576 | 8.444 | 8.576 | 377,806 | +0.01(+0.16%) |
Mar 08, 2011 | 8.417 | 8.597 | 8.382 | 8.562 | 703,451 | +0.11(+1.31%) |
Mar 07, 2011 | 8.624 | 8.652 | 8.410 | 8.451 | 551,230 | -0.17(-2.01%) |
Mar 04, 2011 | 8.610 | 8.652 | 8.514 | 8.624 | 486,000 | +0.03(+0.40%) |
Mar 03, 2011 | 8.562 | 8.687 | 8.562 | 8.590 | 772,213 | +0.09(+1.06%) |
Mar 02, 2011 | 8.444 | 8.598 | 8.424 | 8.500 | 636,688 | +0.02(+0.24%) |
Mar 01, 2011 | 8.631 | 8.687 | 8.410 | 8.479 | 764,017 | -0.15(-1.69%) |
Feb 28, 2011 | 8.527 | 8.687 | 8.507 | 8.624 | 690,300 | +0.13(+1.55%) |
Feb 25, 2011 | 8.458 | 8.514 | 8.396 | 8.493 | 423,348 | +0.06(+0.66%) |
Feb 24, 2011 | 8.334 | 8.527 | 8.306 | 8.437 | 843,639 | +0.08(+0.99%) |
Feb 23, 2011 | 8.334 | 8.569 | 7.981 | 8.354 | 1,550,099 | +0.08(+0.92%) |
Feb 22, 2011 | 8.541 | 8.617 | 8.257 | 8.278 | 1,423,464 | -0.42(-4.78%) |
Feb 18, 2011 | 8.707 | 8.742 | 8.652 | 8.694 | 1,030,881 | -0.03(-0.32%) |
Feb 17, 2011 | 8.721 | 8.763 | 8.610 | 8.721 | 658,810 | -0.01(-0.08%) |
Feb 16, 2011 | 8.756 | 8.790 | 8.707 | 8.728 | 1,156,483 | -0.02(-0.24%) |
Feb 15, 2011 | 8.514 | 8.749 | 8.514 | 8.749 | 1,463,419 | +0.19(+2.27%) |
Feb 14, 2011 | 8.451 | 8.597 | 8.382 | 8.555 | 1,155,383 | +0.13(+1.56%) |
Feb 11, 2011 | 8.292 | 8.424 | 8.271 | 8.424 | 704,172 | +0.10(+1.16%) |
Feb 10, 2011 | 8.292 | 8.341 | 8.202 | 8.327 | 737,295 | -0.03(-0.33%) |
Feb 09, 2011 | 8.458 | 8.514 | 8.313 | 8.354 | 833,281 | -0.10(-1.23%) |
Feb 08, 2011 | 8.444 | 8.486 | 8.396 | 8.458 | 703,979 | +0.03(+0.41%) |
Feb 07, 2011 | 8.396 | 8.458 | 8.375 | 8.424 | 977,078 | +0.03(+0.33%) |
Feb 04, 2011 | 8.375 | 8.444 | 8.299 | 8.396 | 836,951 | -0.01(-0.08%) |
Feb 03, 2011 | 8.424 | 8.424 | 8.237 | 8.403 | 1,345,250 | +0.04(+0.50%) |
Feb 02, 2011 | 8.126 | 8.410 | 8.098 | 8.361 | 2,037,478 | +0.24(+2.90%) |
Feb 01, 2011 | 8.140 | 8.175 | 8.050 | 8.126 | 1,101,404 | +0.09(+1.12%) |
Jan 31, 2011 | 8.126 | 8.154 | 8.008 | 8.036 | 1,084,695 | -0.08(-0.94%) |
Jan 28, 2011 | 8.022 | 8.154 | 7.974 | 8.112 | 2,077,222 | +0.06(+0.69%) |
Jan 27, 2011 | 8.251 | 8.251 | 8.036 | 8.057 | 2,046,297 | -0.16(-1.94%) |
Jan 26, 2011 | 8.036 | 8.230 | 8.029 | 8.216 | 1,264,306 | +0.19(+2.42%) |
Jan 25, 2011 | 8.119 | 8.154 | 7.891 | 8.022 | 2,682,298 | -0.12(-1.53%) |
Jan 24, 2011 | 8.237 | 8.306 | 8.119 | 8.147 | 1,849,881 | -0.12(-1.51%) |
Jan 21, 2011 | 8.264 | 8.361 | 8.244 | 8.271 | 1,431,279 | +0.02(+0.25%) |
Jan 20, 2011 | 8.313 | 8.361 | 8.181 | 8.251 | 1,925,802 | -0.08(-0.91%) |
Jan 19, 2011 | 8.555 | 8.583 | 8.327 | 8.327 | 1,794,736 | -0.34(-3.91%) |
Jan 18, 2011 | 8.541 | 8.687 | 8.541 | 8.666 | 1,161,995 | +0.08(+0.89%) |
Jan 14, 2011 | 8.610 | 8.645 | 8.541 | 8.590 | 890,966 | -0.01(-0.08%) |
Jan 13, 2011 | 8.617 | 8.617 | 8.486 | 8.597 | 1,019,950 | +0.02(+0.24%) |
Jan 12, 2011 | 8.583 | 8.617 | 8.534 | 8.576 | 1,016,695 | +0.06(+0.65%) |
Jan 11, 2011 | 8.604 | 8.652 | 8.493 | 8.520 | 883,757 | -0.08(-0.97%) |
Jan 10, 2011 | 8.590 | 8.638 | 8.500 | 8.604 | 1,289,954 | -0.03(-0.40%) |
Jan 07, 2011 | 8.624 | 8.680 | 8.507 | 8.638 | 1,381,582 | -0.01(-0.16%) |
Jan 06, 2011 | 8.541 | 8.714 | 8.500 | 8.652 | 1,850,757 | +0.14(+1.63%) |
Jan 05, 2011 | 8.458 | 8.527 | 8.375 | 8.514 | 1,950,102 | +0.01(+0.16%) |
Jan 04, 2011 | 8.410 | 8.520 | 8.389 | 8.500 | 2,195,624 | +0.11(+1.32%) |
Jan 03, 2011 | 8.396 | 8.417 | 8.292 | 8.389 | 1,658,246 | +0.07(+0.83%) |
Dec 31, 2010 | 8.181 | 8.365 | 8.167 | 8.320 | 2,875,639 | +0.14(+1.69%) |
Dec 30, 2010 | 8.271 | 8.299 | 8.133 | 8.181 | 2,567,795 | -0.07(-0.84%) |
Dec 29, 2010 | 8.375 | 8.417 | 8.209 | 8.251 | 2,971,330 | -0.11(-1.32%) |
Dec 28, 2010 | 8.714 | 8.756 | 8.341 | 8.361 | 3,884,569 | -0.38(-4.35%) |
Dec 27, 2010 | 8.801 | 8.839 | 8.659 | 8.742 | 1,303,906 | -0.12(-1.33%) |
Dec 23, 2010 | 8.970 | 9.081 | 8.845 | 8.860 | 1,589,380 | -0.10(-1.08%) |
Dec 22, 2010 | 8.860 | 8.976 | 8.860 | 8.957 | 647,190 | +0.03(+0.39%) |
Dec 21, 2010 | 8.783 | 8.946 | 8.756 | 8.922 | 889,277 | +0.18(+2.06%) |
Dec 20, 2010 | 8.797 | 8.839 | 8.694 | 8.742 | 849,484 | -0.06(-0.63%) |
Dec 17, 2010 | 8.756 | 8.860 | 8.742 | 8.797 | 654,720 | +0.04(+0.47%) |
Dec 16, 2010 | 8.860 | 8.908 | 8.742 | 8.756 | 1,503,463 | -0.10(-1.17%) |
Dec 15, 2010 | 8.970 | 9.040 | 8.839 | 8.860 | 1,147,186 | -0.13(-1.46%) |
Dec 14, 2010 | 9.060 | 9.095 | 8.991 | 8.991 | 780,822 | -0.08(-0.92%) |
Dec 13, 2010 | 9.123 | 9.143 | 9.019 | 9.074 | 1,186,059 | +0.01(+0.08%) |
Dec 10, 2010 | 9.026 | 9.130 | 9.005 | 9.067 | 827,744 | +0.07(+0.77%) |
Dec 09, 2010 | 9.060 | 9.067 | 8.936 | 8.998 | 897,661 | -0.03(-0.31%) |
Dec 08, 2010 | 9.053 | 9.136 | 8.998 | 9.026 | 668,078 | -0.08(-0.91%) |
Dec 07, 2010 | 9.282 | 9.303 | 9.081 | 9.109 | 885,972 | -0.04(-0.45%) |
Dec 06, 2010 | 9.109 | 9.275 | 9.109 | 9.150 | 1,070,461 | +0.05(+0.53%) |
Dec 03, 2010 | 9.247 | 9.289 | 9.040 | 9.102 | 2,111,810 | -0.18(-1.94%) |
Dec 02, 2010 | 9.420 | 9.510 | 9.268 | 9.282 | 1,101,024 | -0.08(-0.89%) |
Dec 01, 2010 | 9.413 | 9.455 | 9.157 | 9.365 | 1,716,555 | +0.03(+0.30%) |
Nov 30, 2010 | 8.749 | 9.344 | 8.742 | 9.337 | 5,540,206 | +0.60(+6.81%) |
Nov 29, 2010 | 8.735 | 8.825 | 8.666 | 8.742 | 704,041 | -0.05(-0.55%) |
Nov 26, 2010 | 8.825 | 8.860 | 8.735 | 8.790 | 338,411 | -0.12(-1.32%) |
Nov 24, 2010 | 8.984 | 8.908 | 8.908 | 8.908 | 689,637 | +0.03(+0.31%) |
Nov 23, 2010 | 8.929 | 8.963 | 8.825 | 8.880 | 997,628 | -0.19(-2.14%) |
Nov 22, 2010 | 9.095 | 9.213 | 8.943 | 9.074 | 647,002 | -0.03(-0.38%) |
Nov 19, 2010 | 9.178 | 9.240 | 9.088 | 9.109 | 682,955 | -0.08(-0.83%) |
Nov 18, 2010 | 9.185 | 9.330 | 9.157 | 9.185 | 999,618 | +0.17(+1.84%) |
Nov 17, 2010 | 9.095 | 9.130 | 8.929 | 9.019 | 879,954 | -0.08(-0.91%) |
Nov 16, 2010 | 9.261 | 9.289 | 8.998 | 9.102 | 1,588,419 | -0.28(-2.95%) |
Nov 15, 2010 | 9.573 | 9.573 | 9.254 | 9.379 | 1,081,368 | -0.03(-0.37%) |
Nov 12, 2010 | 9.573 | 9.573 | 9.206 | 9.413 | 1,622,043 | -0.26(-2.72%) |
Nov 11, 2010 | 9.483 | 9.739 | 9.358 | 9.676 | 1,888,198 | +0.12(+1.30%) |
Nov 10, 2010 | 9.732 | 9.801 | 9.531 | 9.552 | 1,678,238 | -0.01(-0.14%) |
Nov 09, 2010 | 9.759 | 9.849 | 9.524 | 9.566 | 1,682,118 | -0.15(-1.50%) |
Nov 08, 2010 | 9.413 | 9.759 | 9.400 | 9.711 | 1,622,757 | +0.28(+3.01%) |
Nov 05, 2010 | 9.240 | 9.510 | 9.240 | 9.427 | 1,496,661 | +0.18(+1.95%) |
Nov 04, 2010 | 9.434 | 9.469 | 9.171 | 9.247 | 1,363,664 | -0.05(-0.52%) |
Nov 03, 2010 | 9.323 | 9.365 | 9.146 | 9.296 | 757,575 | -0.04(-0.44%) |
Nov 02, 2010 | 9.427 | 9.441 | 9.186 | 9.337 | 709,733 | +0.02(+0.22%) |
Nov 01, 2010 | 9.538 | 9.538 | 9.247 | 9.316 | 718,864 | -0.13(-1.39%) |
Oct 29, 2010 | 9.226 | 9.462 | 9.157 | 9.448 | 972,315 | +0.19(+2.02%) |
Oct 28, 2010 | 9.316 | 9.337 | 9.109 | 9.261 | 485,937 | -0.04(-0.45%) |
Oct 27, 2010 | 9.344 | 9.393 | 9.178 | 9.303 | 613,837 | -0.13(-1.39%) |
Oct 25, 2010 | 9.393 | 9.503 | 9.330 | 9.434 | 1,057,762 | +0.14(+1.49%) |
Oct 22, 2010 | 9.178 | 9.372 | 9.143 | 9.296 | 1,363,685 | +0.12(+1.36%) |
Oct 21, 2010 | 9.344 | 9.344 | 9.053 | 9.171 | 1,317,244 | -0.14(-1.49%) |
Oct 20, 2010 | 9.393 | 9.469 | 9.261 | 9.310 | 992,352 | -0.03(-0.30%) |
Oct 19, 2010 | 9.579 | 9.669 | 9.261 | 9.337 | 998,894 | -0.41(-4.19%) |
Oct 18, 2010 | 9.683 | 9.746 | 9.628 | 9.746 | 630,027 | +0.07(+0.72%) |
Oct 15, 2010 | 9.711 | 9.787 | 9.573 | 9.676 | 1,195,866 | +0.01(+0.07%) |
Oct 14, 2010 | 9.642 | 9.732 | 9.531 | 9.669 | 1,246,986 | -0.01(-0.14%) |
Oct 13, 2010 | 9.559 | 9.683 | 9.462 | 9.683 | 2,024,704 | +0.16(+1.67%) |
Oct 12, 2010 | 9.579 | 9.579 | 9.254 | 9.524 | 2,495,436 | -0.02(-0.22%) |
Oct 11, 2010 | 9.220 | 9.621 | 9.185 | 9.545 | 2,321,633 | +0.35(+3.84%) |
Oct 08, 2010 | 9.192 | 9.240 | 9.067 | 9.192 | 939,758 | +0.00(+0.00%) |
Oct 07, 2010 | 8.846 | 9.226 | 8.846 | 9.192 | 3,056,075 | +0.44(+4.98%) |
Oct 06, 2010 | 8.777 | 8.818 | 8.700 | 8.756 | 631,605 | -0.03(-0.39%) |
Oct 05, 2010 | 8.742 | 8.846 | 8.707 | 8.790 | 792,755 | +0.13(+1.52%) |
Oct 04, 2010 | 8.714 | 8.922 | 8.604 | 8.659 | 727,346 | -0.12(-1.34%) |
Oct 01, 2010 | 8.777 | 8.929 | 8.728 | 8.777 | 588,592 | -0.01(-0.16%) |
Sep 30, 2010 | 8.943 | 8.970 | 8.624 | 8.790 | 1,026,523 | -0.12(-1.32%) |
Sep 29, 2010 | 8.929 | 8.991 | 8.860 | 8.908 | 508,791 | -0.04(-0.46%) |
Sep 28, 2010 | 9.012 | 9.012 | 8.770 | 8.950 | 758,839 | +0.08(+0.94%) |
Sep 27, 2010 | 8.790 | 8.965 | 8.673 | 8.867 | 1,014,020 | +0.08(+0.87%) |
Sep 24, 2010 | 8.652 | 8.818 | 8.597 | 8.790 | 1,134,442 | +0.18(+2.09%) |
Sep 23, 2010 | 8.569 | 8.638 | 8.479 | 8.610 | 856,168 | -0.04(-0.48%) |
Sep 22, 2010 | 8.700 | 8.728 | 8.541 | 8.652 | 704,704 | -0.04(-0.48%) |
Sep 21, 2010 | 8.680 | 8.783 | 8.576 | 8.694 | 940,485 | +0.07(+0.80%) |
Sep 20, 2010 | 8.382 | 8.659 | 8.382 | 8.624 | 1,043,076 | +0.24(+2.89%) |
Sep 17, 2010 | 8.382 | 8.514 | 8.292 | 8.382 | 946,338 | -0.15(-1.78%) |
Sep 15, 2010 | 8.534 | 8.576 | 8.424 | 8.534 | 807,766 | +0.03(+0.33%) |
Sep 14, 2010 | 8.576 | 8.666 | 8.437 | 8.507 | 974,901 | -0.15(-1.68%) |
Sep 13, 2010 | 8.534 | 8.694 | 8.479 | 8.652 | 856,798 | +0.22(+2.63%) |
Sep 10, 2010 | 8.555 | 8.652 | 8.403 | 8.430 | 701,301 | -0.12(-1.38%) |
Sep 09, 2010 | 8.680 | 8.714 | 8.548 | 8.548 | 906,831 | -0.07(-0.80%) |
Sep 08, 2010 | 8.444 | 8.735 | 8.444 | 8.617 | 970,858 | +0.17(+2.05%) |
Sep 07, 2010 | 8.583 | 8.597 | 8.417 | 8.444 | 837,282 | -0.16(-1.85%) |
Sep 03, 2010 | 8.562 | 8.749 | 8.472 | 8.604 | 786,032 | +0.10(+1.22%) |
Sep 02, 2010 | 8.520 | 8.576 | 8.424 | 8.500 | 658,714 | -0.01(-0.16%) |