Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.826 | 9.911 | 9.781 | 9.875 | 3,419,438 | +0.05(+0.47%) |
Apr 28, 2011 | 9.707 | 9.850 | 9.678 | 9.829 | 6,214,011 | +0.12(+1.26%) |
Apr 27, 2011 | 9.717 | 9.726 | 9.544 | 9.707 | 4,755,774 | +0.06(+0.57%) |
Apr 26, 2011 | 9.447 | 9.723 | 9.447 | 9.651 | 5,555,674 | +0.24(+2.55%) |
Apr 25, 2011 | 9.374 | 9.438 | 9.365 | 9.411 | 5,168,915 | +0.07(+0.75%) |
Apr 21, 2011 | 9.470 | 9.489 | 9.318 | 9.341 | 4,742,916 | -0.05(-0.57%) |
Apr 20, 2011 | 9.558 | 9.584 | 9.349 | 9.395 | 5,859,772 | +0.03(+0.27%) |
Apr 19, 2011 | 9.306 | 9.398 | 9.306 | 9.370 | 3,279,869 | +0.12(+1.27%) |
Apr 18, 2011 | 9.307 | 9.319 | 9.179 | 9.252 | 3,099,416 | -0.13(-1.41%) |
Apr 15, 2011 | 9.341 | 9.414 | 9.313 | 9.385 | 2,852,354 | +0.06(+0.67%) |
Apr 14, 2011 | 9.304 | 9.398 | 9.264 | 9.322 | 1,872,625 | -0.02(-0.26%) |
Apr 13, 2011 | 9.379 | 9.407 | 9.288 | 9.346 | 3,777,313 | +0.03(+0.29%) |
Apr 12, 2011 | 9.334 | 9.458 | 9.273 | 9.319 | 4,636,704 | -0.05(-0.51%) |
Apr 11, 2011 | 9.391 | 9.458 | 9.341 | 9.367 | 2,632,639 | -0.04(-0.48%) |
Apr 08, 2011 | 9.584 | 9.589 | 9.356 | 9.411 | 3,382,472 | -0.14(-1.47%) |
Apr 07, 2011 | 9.622 | 9.650 | 9.547 | 9.552 | 1,992,627 | -0.09(-0.96%) |
Apr 06, 2011 | 9.768 | 9.784 | 9.595 | 9.644 | 2,917,158 | -0.06(-0.61%) |
Apr 05, 2011 | 9.736 | 9.789 | 9.692 | 9.704 | 2,601,301 | -0.02(-0.18%) |
Apr 04, 2011 | 9.656 | 9.737 | 9.628 | 9.722 | 2,514,502 | +0.08(+0.85%) |
Apr 01, 2011 | 9.623 | 9.707 | 9.620 | 9.640 | 2,702,951 | +0.05(+0.50%) |
Mar 31, 2011 | 9.580 | 9.638 | 9.577 | 9.592 | 2,845,176 | +0.00(+0.00%) |
Mar 30, 2011 | 9.607 | 9.610 | 9.537 | 9.592 | 3,264,139 | +0.05(+0.48%) |
Mar 29, 2011 | 9.420 | 9.546 | 9.394 | 9.546 | 3,544,827 | +0.15(+1.62%) |
Mar 28, 2011 | 9.440 | 9.486 | 9.392 | 9.394 | 2,957,888 | +0.01(+0.08%) |
Mar 25, 2011 | 9.405 | 9.447 | 9.347 | 9.386 | 4,711,362 | +0.00(+0.03%) |
Mar 24, 2011 | 9.434 | 9.434 | 9.313 | 9.383 | 5,415,031 | +0.03(+0.27%) |
Mar 23, 2011 | 9.389 | 9.498 | 9.344 | 9.358 | 8,634,215 | -0.11(-1.15%) |
Mar 22, 2011 | 9.321 | 9.545 | 9.307 | 9.467 | 17,918,602 | -0.25(-2.59%) |
Mar 21, 2011 | 9.646 | 9.727 | 9.627 | 9.718 | 3,901,709 | +0.19(+1.97%) |
Mar 18, 2011 | 9.548 | 9.579 | 9.488 | 9.531 | 2,858,363 | +0.08(+0.86%) |
Mar 17, 2011 | 9.505 | 9.505 | 9.396 | 9.449 | 6,140,401 | +0.11(+1.19%) |
Mar 16, 2011 | 9.370 | 9.409 | 9.185 | 9.338 | 7,490,030 | -0.11(-1.17%) |
Mar 15, 2011 | 9.550 | 9.513 | 9.401 | 9.449 | 5,256,101 | -0.10(-1.05%) |
Mar 14, 2011 | 9.535 | 9.575 | 9.497 | 9.550 | 2,813,061 | -0.05(-0.54%) |
Mar 11, 2011 | 9.434 | 9.628 | 9.434 | 9.602 | 3,366,654 | +0.05(+0.51%) |
Mar 10, 2011 | 9.588 | 9.609 | 9.279 | 9.553 | 5,289,685 | -0.09(-0.92%) |
Mar 09, 2011 | 9.690 | 9.729 | 9.596 | 9.641 | 3,117,485 | -0.02(-0.20%) |
Mar 08, 2011 | 9.621 | 9.777 | 9.602 | 9.661 | 5,090,304 | +0.12(+1.21%) |
Mar 07, 2011 | 9.729 | 9.776 | 9.463 | 9.545 | 5,789,383 | -0.25(-2.54%) |
Mar 04, 2011 | 9.727 | 9.813 | 9.661 | 9.794 | 4,805,094 | +0.07(+0.70%) |
Mar 03, 2011 | 9.905 | 9.936 | 9.692 | 9.726 | 6,571,049 | -0.21(-2.08%) |
Mar 02, 2011 | 9.859 | 9.950 | 9.858 | 9.933 | 2,636,020 | +0.06(+0.64%) |
Mar 01, 2011 | 10.07 | 10.07 | 9.835 | 9.869 | 3,180,492 | -0.18(-1.78%) |
Feb 28, 2011 | 9.943 | 10.05 | 9.915 | 10.05 | 2,465,345 | +0.17(+1.69%) |
Feb 25, 2011 | 9.844 | 9.896 | 9.814 | 9.881 | 2,008,818 | +0.13(+1.33%) |
Feb 24, 2011 | 9.780 | 9.850 | 9.708 | 9.751 | 2,941,823 | +0.03(+0.33%) |
Feb 23, 2011 | 9.884 | 9.903 | 9.702 | 9.718 | 3,402,274 | -0.19(-1.95%) |
Feb 22, 2011 | 10.04 | 10.11 | 9.894 | 9.912 | 1,665,797 | -0.21(-2.07%) |
Feb 18, 2011 | 10.21 | 10.21 | 10.06 | 10.12 | 2,945,281 | -0.08(-0.77%) |
Feb 17, 2011 | 10.12 | 10.21 | 10.10 | 10.20 | 2,016,206 | +0.08(+0.82%) |
Feb 16, 2011 | 10.07 | 10.19 | 10.03 | 10.12 | 1,993,792 | +0.09(+0.94%) |
Feb 15, 2011 | 10.09 | 10.11 | 10.01 | 10.02 | 2,017,086 | -0.07(-0.70%) |
Feb 14, 2011 | 10.15 | 10.15 | 10.05 | 10.09 | 1,280,613 | +0.01(+0.09%) |
Feb 11, 2011 | 9.931 | 10.16 | 9.899 | 10.08 | 1,875,015 | +0.15(+1.53%) |
Feb 10, 2011 | 9.894 | 9.956 | 9.863 | 9.933 | 2,425,699 | +0.00(+0.03%) |
Feb 09, 2011 | 9.953 | 9.995 | 9.888 | 9.930 | 1,700,755 | -0.03(-0.33%) |
Feb 08, 2011 | 9.971 | 10.02 | 9.931 | 9.962 | 1,527,915 | +0.01(+0.12%) |
Feb 07, 2011 | 9.913 | 9.984 | 9.903 | 9.950 | 1,668,544 | +0.06(+0.60%) |
Feb 04, 2011 | 9.912 | 9.947 | 9.832 | 9.891 | 1,486,652 | +0.02(+0.16%) |
Feb 03, 2011 | 9.953 | 9.965 | 9.859 | 9.875 | 1,433,190 | -0.04(-0.37%) |
Feb 02, 2011 | 10.02 | 10.05 | 9.908 | 9.912 | 1,414,199 | -0.09(-0.86%) |
Feb 01, 2011 | 10.00 | 10.03 | 9.931 | 9.998 | 2,435,056 | +0.08(+0.76%) |
Jan 31, 2011 | 9.970 | 10.04 | 9.874 | 9.922 | 1,852,344 | -0.00(-0.03%) |
Jan 28, 2011 | 10.24 | 10.33 | 9.897 | 9.925 | 3,076,046 | -0.34(-3.30%) |
Jan 27, 2011 | 10.15 | 10.28 | 10.15 | 10.26 | 3,936,538 | +0.14(+1.39%) |
Jan 26, 2011 | 9.882 | 10.16 | 9.850 | 10.12 | 4,309,456 | +0.31(+3.12%) |
Jan 25, 2011 | 9.865 | 9.905 | 9.751 | 9.817 | 3,323,469 | -0.11(-1.09%) |
Jan 24, 2011 | 9.888 | 9.970 | 9.868 | 9.925 | 1,950,742 | -0.02(-0.21%) |
Jan 21, 2011 | 9.905 | 9.981 | 9.896 | 9.946 | 2,754,444 | +0.09(+0.90%) |
Jan 20, 2011 | 9.813 | 9.928 | 9.729 | 9.857 | 3,747,839 | -0.02(-0.22%) |
Jan 19, 2011 | 9.967 | 9.968 | 9.820 | 9.879 | 4,008,097 | -0.09(-0.88%) |
Jan 18, 2011 | 9.924 | 9.977 | 9.905 | 9.967 | 1,411,953 | -0.01(-0.12%) |
Jan 14, 2011 | 9.973 | 10.01 | 9.922 | 9.978 | 2,191,448 | -0.03(-0.31%) |
Jan 13, 2011 | 9.885 | 10.04 | 9.885 | 10.01 | 2,592,849 | +0.09(+0.91%) |
Jan 12, 2011 | 9.902 | 9.961 | 9.874 | 9.919 | 2,281,139 | +0.03(+0.33%) |
Jan 11, 2011 | 9.820 | 9.897 | 9.804 | 9.887 | 2,815,558 | +0.12(+1.26%) |
Jan 10, 2011 | 9.711 | 9.777 | 9.643 | 9.764 | 2,449,439 | +0.03(+0.35%) |
Jan 07, 2011 | 9.613 | 9.760 | 9.612 | 9.730 | 2,959,969 | +0.20(+2.05%) |
Jan 06, 2011 | 9.572 | 9.596 | 9.470 | 9.535 | 1,496,780 | -0.04(-0.37%) |
Jan 05, 2011 | 9.505 | 9.686 | 9.505 | 9.571 | 2,499,342 | +0.03(+0.36%) |
Jan 04, 2011 | 9.745 | 9.755 | 9.442 | 9.537 | 3,950,745 | -0.17(-1.80%) |
Jan 03, 2011 | 9.650 | 9.857 | 9.628 | 9.711 | 2,644,098 | +0.13(+1.37%) |
Dec 31, 2010 | 9.538 | 9.605 | 9.504 | 9.579 | 1,973,651 | +0.03(+0.36%) |
Dec 30, 2010 | 9.621 | 9.634 | 9.537 | 9.545 | 2,327,875 | -0.05(-0.57%) |
Dec 29, 2010 | 9.596 | 9.674 | 9.588 | 9.600 | 2,007,898 | +0.04(+0.43%) |
Dec 28, 2010 | 9.522 | 9.579 | 9.494 | 9.559 | 1,032,503 | +0.05(+0.57%) |
Dec 27, 2010 | 9.397 | 9.528 | 9.397 | 9.504 | 860,266 | +0.07(+0.71%) |
Dec 23, 2010 | 9.425 | 9.458 | 9.365 | 9.437 | 2,678,349 | -0.04(-0.37%) |
Dec 22, 2010 | 9.471 | 9.488 | 9.437 | 9.472 | 1,091,500 | +0.02(+0.20%) |
Dec 21, 2010 | 9.390 | 9.458 | 9.364 | 9.453 | 2,300,523 | +0.03(+0.33%) |
Dec 20, 2010 | 9.383 | 9.475 | 9.339 | 9.422 | 2,279,150 | -0.05(-0.57%) |
Dec 17, 2010 | 9.472 | 9.509 | 9.375 | 9.477 | 1,617,282 | -0.05(-0.54%) |
Dec 16, 2010 | 9.482 | 9.538 | 9.430 | 9.528 | 2,731,124 | +0.03(+0.34%) |
Dec 15, 2010 | 9.397 | 9.551 | 9.397 | 9.496 | 4,063,565 | +0.07(+0.78%) |
Dec 14, 2010 | 9.393 | 9.490 | 9.358 | 9.422 | 4,716,906 | +0.06(+0.63%) |
Dec 13, 2010 | 9.482 | 9.482 | 9.346 | 9.364 | 5,177,510 | -0.05(-0.48%) |
Dec 10, 2010 | 9.502 | 9.502 | 9.400 | 9.409 | 2,684,223 | -0.05(-0.57%) |
Dec 09, 2010 | 9.446 | 9.529 | 9.395 | 9.463 | 3,772,496 | +0.11(+1.16%) |
Dec 08, 2010 | 9.546 | 9.556 | 9.321 | 9.355 | 6,288,174 | -0.20(-2.07%) |
Dec 07, 2010 | 9.688 | 9.688 | 9.519 | 9.553 | 7,849,815 | -0.06(-0.59%) |
Dec 06, 2010 | 9.642 | 9.679 | 9.578 | 9.610 | 2,940,957 | -0.06(-0.62%) |
Dec 03, 2010 | 9.660 | 9.738 | 9.553 | 9.670 | 2,730,790 | -0.01(-0.08%) |
Dec 02, 2010 | 9.569 | 9.707 | 9.569 | 9.677 | 3,331,512 | +0.15(+1.62%) |
Dec 01, 2010 | 9.507 | 9.589 | 9.454 | 9.524 | 5,764,029 | +0.14(+1.53%) |
Nov 30, 2010 | 9.349 | 9.449 | 9.336 | 9.380 | 3,396,451 | -0.10(-1.08%) |
Nov 29, 2010 | 9.406 | 9.509 | 9.351 | 9.482 | 2,037,711 | -0.01(-0.15%) |
Nov 26, 2010 | 9.389 | 9.513 | 9.373 | 9.497 | 958,524 | +0.02(+0.22%) |
Nov 24, 2010 | 9.397 | 9.477 | 9.477 | 9.477 | 1,824,536 | +0.17(+1.84%) |
Nov 23, 2010 | 9.475 | 9.488 | 9.283 | 9.305 | 3,074,280 | -0.26(-2.74%) |
Nov 22, 2010 | 9.538 | 9.632 | 9.450 | 9.568 | 3,394,268 | -0.02(-0.20%) |
Nov 19, 2010 | 9.477 | 9.606 | 9.468 | 9.587 | 2,165,256 | +0.09(+0.91%) |
Nov 18, 2010 | 9.433 | 9.600 | 9.415 | 9.500 | 2,407,589 | +0.18(+1.97%) |
Nov 17, 2010 | 9.229 | 9.330 | 9.179 | 9.317 | 2,370,095 | +0.08(+0.86%) |
Nov 16, 2010 | 9.318 | 9.395 | 9.192 | 9.238 | 3,299,182 | -0.22(-2.29%) |
Nov 15, 2010 | 9.433 | 9.623 | 9.433 | 9.455 | 2,375,784 | +0.06(+0.61%) |
Nov 12, 2010 | 9.462 | 9.527 | 9.317 | 9.397 | 3,435,466 | -0.15(-1.58%) |
Nov 11, 2010 | 9.560 | 9.572 | 9.463 | 9.548 | 2,128,833 | -0.04(-0.46%) |
Nov 10, 2010 | 9.547 | 9.623 | 9.452 | 9.592 | 2,240,906 | +0.07(+0.77%) |
Nov 09, 2010 | 9.587 | 9.597 | 9.482 | 9.519 | 3,663,643 | -0.09(-0.89%) |
Nov 08, 2010 | 9.625 | 9.635 | 9.493 | 9.604 | 2,460,582 | -0.04(-0.43%) |
Nov 05, 2010 | 9.746 | 9.824 | 9.617 | 9.645 | 2,955,283 | -0.10(-1.02%) |
Nov 04, 2010 | 9.789 | 9.825 | 9.701 | 9.745 | 3,298,848 | +0.08(+0.83%) |
Nov 03, 2010 | 9.654 | 9.735 | 9.541 | 9.664 | 4,643,392 | -0.04(-0.36%) |
Nov 02, 2010 | 9.699 | 9.720 | 9.607 | 9.699 | 2,866,576 | +0.09(+0.96%) |
Nov 01, 2010 | 9.594 | 9.723 | 9.566 | 9.607 | 3,670,677 | +0.06(+0.61%) |
Oct 29, 2010 | 9.362 | 9.553 | 9.355 | 9.548 | 3,820,803 | +0.17(+1.78%) |
Oct 28, 2010 | 9.439 | 9.499 | 9.267 | 9.381 | 3,306,646 | +0.04(+0.38%) |
Oct 27, 2010 | 9.565 | 9.565 | 9.254 | 9.346 | 3,816,642 | -0.24(-2.52%) |
Oct 25, 2010 | 9.680 | 9.727 | 9.578 | 9.588 | 2,250,818 | -0.00(-0.03%) |
Oct 22, 2010 | 9.543 | 9.635 | 9.519 | 9.591 | 1,596,345 | +0.05(+0.57%) |
Oct 21, 2010 | 9.579 | 9.639 | 9.440 | 9.537 | 3,685,815 | -0.02(-0.26%) |
Oct 20, 2010 | 9.414 | 9.623 | 9.399 | 9.562 | 2,336,837 | +0.17(+1.86%) |
Oct 19, 2010 | 9.333 | 9.431 | 9.299 | 9.387 | 4,178,340 | -0.16(-1.67%) |
Oct 18, 2010 | 9.502 | 9.559 | 9.468 | 9.547 | 2,210,814 | -0.01(-0.11%) |
Oct 15, 2010 | 9.629 | 9.699 | 9.485 | 9.557 | 3,153,504 | -0.08(-0.81%) |
Oct 14, 2010 | 9.724 | 9.724 | 9.568 | 9.635 | 3,741,838 | -0.03(-0.27%) |
Oct 13, 2010 | 9.575 | 9.780 | 9.524 | 9.661 | 5,795,663 | +0.33(+3.58%) |
Oct 12, 2010 | 9.390 | 9.405 | 9.276 | 9.327 | 4,272,934 | -0.12(-1.27%) |
Oct 11, 2010 | 9.434 | 9.490 | 9.374 | 9.447 | 2,002,434 | +0.01(+0.14%) |
Oct 08, 2010 | 9.434 | 9.460 | 9.261 | 9.434 | 4,095,670 | +0.14(+1.48%) |
Oct 07, 2010 | 9.204 | 9.310 | 9.202 | 9.296 | 6,044,497 | +0.13(+1.46%) |
Oct 06, 2010 | 9.097 | 9.183 | 9.084 | 9.163 | 4,428,184 | +0.07(+0.81%) |
Oct 05, 2010 | 8.968 | 9.141 | 8.964 | 9.090 | 3,916,359 | +0.22(+2.51%) |
Oct 04, 2010 | 8.930 | 8.984 | 8.816 | 8.867 | 3,369,927 | -0.09(-1.05%) |
Oct 01, 2010 | 8.961 | 9.040 | 8.852 | 8.961 | 4,614,521 | +0.03(+0.33%) |
Sep 30, 2010 | 9.057 | 9.173 | 8.887 | 8.931 | 7,092,350 | -0.07(-0.77%) |
Sep 29, 2010 | 9.075 | 9.075 | 8.945 | 9.000 | 4,523,119 | -0.06(-0.62%) |
Sep 28, 2010 | 9.129 | 9.135 | 8.950 | 9.056 | 3,054,250 | -0.08(-0.83%) |
Sep 27, 2010 | 9.156 | 9.239 | 9.126 | 9.132 | 2,830,112 | -0.02(-0.19%) |
Sep 24, 2010 | 9.071 | 9.173 | 9.008 | 9.150 | 2,305,688 | +0.25(+2.82%) |
Sep 23, 2010 | 8.964 | 9.027 | 8.862 | 8.899 | 2,341,347 | -0.13(-1.49%) |
Sep 22, 2010 | 9.091 | 9.160 | 8.958 | 9.034 | 3,627,323 | -0.01(-0.14%) |
Sep 21, 2010 | 9.077 | 9.156 | 8.990 | 9.047 | 5,837,399 | -0.00(-0.02%) |
Sep 20, 2010 | 9.009 | 9.098 | 8.947 | 9.048 | 7,183,791 | +0.08(+0.94%) |
Sep 17, 2010 | 8.964 | 9.067 | 8.932 | 8.964 | 4,413,191 | -0.12(-1.28%) |
Sep 15, 2010 | 9.045 | 9.131 | 9.011 | 9.080 | 3,812,784 | +0.01(+0.08%) |
Sep 14, 2010 | 8.976 | 9.179 | 8.974 | 9.073 | 5,930,964 | +0.10(+1.07%) |
Sep 13, 2010 | 9.016 | 9.016 | 8.957 | 8.977 | 4,558,872 | +0.06(+0.67%) |
Sep 10, 2010 | 8.986 | 9.024 | 8.883 | 8.918 | 4,407,748 | -0.07(-0.76%) |
Sep 09, 2010 | 9.130 | 9.162 | 8.939 | 8.986 | 4,233,168 | -0.02(-0.24%) |
Sep 08, 2010 | 9.021 | 9.224 | 8.987 | 9.008 | 4,619,327 | +0.02(+0.28%) |
Sep 07, 2010 | 8.981 | 9.040 | 8.936 | 8.983 | 3,496,727 | -0.06(-0.64%) |
Sep 03, 2010 | 8.974 | 9.102 | 8.954 | 9.041 | 5,108,485 | +0.12(+1.37%) |
Sep 02, 2010 | 8.875 | 8.938 | 8.842 | 8.919 | 2,428 | +0.06(+0.66%) |
Sep 01, 2010 | 8.704 | 8.893 | 8.704 | 8.861 | 5,467,974 | +0.28(+3.32%) |
Aug 31, 2010 | 8.573 | 8.623 | 8.375 | 8.576 | 3,440 | +0.04(+0.51%) |
Aug 30, 2010 | 8.627 | 8.720 | 8.519 | 8.532 | 3,118,886 | -0.10(-1.13%) |
Aug 27, 2010 | 8.630 | 8.657 | 8.393 | 8.630 | 6,254,824 | +0.18(+2.15%) |
Aug 26, 2010 | 8.448 | 8.544 | 8.314 | 8.448 | 6,809,543 | +0.17(+2.11%) |
Aug 25, 2010 | 8.143 | 8.293 | 8.076 | 8.274 | 6,767,054 | +0.04(+0.53%) |
Aug 24, 2010 | 8.000 | 8.339 | 7.954 | 8.230 | 6,839,316 | +0.09(+1.14%) |
Aug 23, 2010 | 8.307 | 8.325 | 8.124 | 8.137 | 2,201,617 | -0.12(-1.50%) |
Aug 20, 2010 | 8.200 | 8.275 | 8.092 | 8.261 | 2,719,317 | -0.06(-0.70%) |
Aug 19, 2010 | 8.468 | 8.496 | 8.232 | 8.319 | 3,190,681 | -0.20(-2.40%) |
Aug 18, 2010 | 8.544 | 8.577 | 8.429 | 8.524 | 4,054,074 | -0.00(-0.05%) |
Aug 17, 2010 | 8.438 | 8.647 | 8.406 | 8.528 | 3,849,761 | +0.19(+2.34%) |
Aug 16, 2010 | 8.288 | 8.375 | 8.252 | 8.333 | 3,779,742 | -0.01(-0.09%) |
Aug 13, 2010 | 8.341 | 8.345 | 8.182 | 8.341 | 5,151,435 | +0.14(+1.76%) |
Aug 12, 2010 | 8.198 | 8.268 | 8.080 | 8.197 | 6,286,579 | -0.15(-1.84%) |
Aug 11, 2010 | 8.519 | 8.560 | 8.287 | 8.351 | 4,649,052 | -0.27(-3.12%) |
Aug 10, 2010 | 8.646 | 8.769 | 8.620 | 8.620 | 3,678,690 | -0.20(-2.23%) |
Aug 09, 2010 | 8.775 | 8.825 | 8.718 | 8.816 | 2,133,923 | +0.02(+0.18%) |
Aug 06, 2010 | 8.800 | 8.965 | 8.666 | 8.800 | 3,055,954 | -0.20(-2.18%) |
Aug 05, 2010 | 8.919 | 9.031 | 8.877 | 8.996 | 3,316,690 | +0.07(+0.83%) |
Aug 04, 2010 | 8.846 | 8.942 | 8.838 | 8.922 | 2,303,095 | +0.09(+1.04%) |
Aug 03, 2010 | 8.775 | 8.923 | 8.771 | 8.830 | 3,157,233 | -0.02(-0.26%) |
Aug 02, 2010 | 8.865 | 8.926 | 8.785 | 8.854 | 3,519,062 | +0.15(+1.75%) |
Jul 30, 2010 | 8.701 | 8.781 | 8.458 | 8.701 | 5,351,131 | +0.10(+1.11%) |
Jul 29, 2010 | 8.563 | 8.653 | 8.528 | 8.605 | 6,589,604 | +0.13(+1.56%) |
Jul 28, 2010 | 8.400 | 8.516 | 8.349 | 8.473 | 5,320,015 | +0.08(+0.90%) |
Jul 27, 2010 | 8.697 | 8.716 | 8.370 | 8.397 | 5,343,761 | -0.23(-2.69%) |
Jul 26, 2010 | 8.611 | 8.700 | 8.570 | 8.630 | 3,162,243 | +0.06(+0.75%) |
Jul 23, 2010 | 8.390 | 8.601 | 8.377 | 8.566 | 4,866,232 | +0.16(+1.87%) |
Jul 22, 2010 | 8.255 | 8.435 | 8.255 | 8.409 | 3,550,996 | +0.29(+3.52%) |
Jul 21, 2010 | 8.358 | 8.358 | 8.051 | 8.123 | 3,109,185 | -0.17(-2.02%) |
Jul 20, 2010 | 8.066 | 8.290 | 8.035 | 8.290 | 4,017,516 | +0.13(+1.62%) |
Jul 19, 2010 | 8.175 | 8.262 | 8.075 | 8.157 | 2,590,329 | -0.00(-0.05%) |
Jul 16, 2010 | 8.162 | 8.409 | 8.109 | 8.162 | 4,037,498 | -0.22(-2.58%) |
Jul 15, 2010 | 8.390 | 8.490 | 8.300 | 8.378 | 4,471,726 | -0.02(-0.24%) |
Jul 14, 2010 | 8.290 | 8.457 | 8.216 | 8.399 | 4,977,330 | +0.10(+1.16%) |
Jul 13, 2010 | 8.405 | 8.454 | 8.205 | 8.303 | 5,517,578 | +0.17(+2.11%) |
Jul 12, 2010 | 8.120 | 8.229 | 8.095 | 8.131 | 3,114,380 | -0.03(-0.36%) |
Jul 09, 2010 | 8.160 | 8.201 | 8.104 | 8.160 | 2,168,720 | +0.08(+0.95%) |
Jul 08, 2010 | 8.171 | 8.230 | 8.011 | 8.083 | 3,239,239 | +0.07(+0.93%) |
Jul 07, 2010 | 7.735 | 8.034 | 7.735 | 8.009 | 3,195,243 | +0.29(+3.71%) |
Jul 06, 2010 | 7.838 | 7.964 | 7.666 | 7.723 | 4,215,574 | -0.02(-0.28%) |
Jul 02, 2010 | 7.745 | 7.948 | 7.712 | 7.745 | 6,209,424 | -0.11(-1.46%) |
Jul 01, 2010 | 7.820 | 7.900 | 7.579 | 7.860 | 4,397,723 | +0.07(+0.86%) |
Jun 30, 2010 | 7.735 | 7.902 | 7.727 | 7.793 | 4,844,997 | -0.01(-0.07%) |
Jun 29, 2010 | 7.950 | 8.009 | 7.724 | 7.798 | 7,477,093 | -0.41(-4.98%) |
Jun 25, 2010 | 8.207 | 8.296 | 8.094 | 8.207 | 5,343,369 | -0.00(-0.02%) |
Jun 24, 2010 | 8.266 | 8.346 | 8.152 | 8.208 | 5,421,019 | -0.18(-2.17%) |
Jun 23, 2010 | 8.438 | 8.538 | 8.290 | 8.390 | 4,542,654 | -0.11(-1.33%) |
Jun 22, 2010 | 8.823 | 8.840 | 8.499 | 8.503 | 5,549,132 | -0.26(-2.96%) |
Jun 21, 2010 | 8.852 | 8.966 | 8.722 | 8.762 | 3,678,787 | +0.04(+0.46%) |
Jun 18, 2010 | 8.722 | 8.752 | 8.636 | 8.722 | 4,135,301 | +0.10(+1.12%) |
Jun 17, 2010 | 8.649 | 8.662 | 8.480 | 8.625 | 54,471 | -0.02(-0.22%) |
Jun 16, 2010 | 8.503 | 8.703 | 8.447 | 8.644 | 3,987,953 | +0.09(+1.03%) |
Jun 15, 2010 | 8.434 | 8.580 | 8.431 | 8.555 | 6,249,820 | +0.16(+1.88%) |
Jun 14, 2010 | 8.454 | 8.558 | 8.363 | 8.398 | 4,410,968 | +0.05(+0.55%) |
Jun 11, 2010 | 8.200 | 8.382 | 8.168 | 8.351 | 4,299,268 | +0.03(+0.42%) |
Jun 10, 2010 | 8.119 | 8.340 | 8.119 | 8.317 | 6,086,088 | +0.36(+4.49%) |
Jun 09, 2010 | 8.013 | 8.139 | 7.925 | 7.959 | 8,533,136 | +0.05(+0.70%) |
Jun 08, 2010 | 7.906 | 7.997 | 7.738 | 7.904 | 10,156,066 | +0.12(+1.56%) |
Jun 07, 2010 | 7.958 | 8.026 | 7.754 | 7.783 | 6,590,755 | -0.14(-1.81%) |
Jun 04, 2010 | 7.926 | 8.220 | 7.899 | 7.926 | 8,142,603 | -0.36(-4.30%) |
Jun 03, 2010 | 8.143 | 8.405 | 8.132 | 8.282 | 6,684,898 | +0.20(+2.51%) |
Jun 02, 2010 | 7.922 | 8.094 | 7.842 | 8.079 | 15,207 | +0.21(+2.67%) |
Jun 01, 2010 | 7.925 | 8.147 | 7.844 | 7.870 | 4,435,536 | -0.09(-1.14%) |
May 28, 2010 | 7.961 | 8.064 | 7.868 | 7.961 | 5,370,884 | +0.01(+0.07%) |
May 27, 2010 | 7.842 | 7.957 | 7.808 | 7.955 | 4,276,014 | +0.28(+3.60%) |
May 26, 2010 | 7.731 | 7.878 | 7.663 | 7.679 | 5,448,644 | +0.04(+0.57%) |
May 25, 2010 | 7.313 | 7.667 | 7.265 | 7.635 | 7,001,086 | +0.03(+0.44%) |
May 24, 2010 | 7.696 | 7.789 | 7.599 | 7.602 | 3,668,937 | -0.07(-0.87%) |
May 21, 2010 | 7.329 | 7.745 | 7.230 | 7.669 | 7,913,575 | +0.24(+3.17%) |
May 20, 2010 | 7.491 | 7.567 | 7.426 | 7.433 | 7,272,039 | -0.44(-5.55%) |
May 19, 2010 | 7.974 | 8.007 | 7.625 | 7.870 | 8,721,774 | -0.16(-1.95%) |
May 18, 2010 | 8.322 | 8.396 | 7.949 | 8.026 | 4,876,510 | -0.17(-2.03%) |
May 17, 2010 | 8.288 | 8.343 | 7.980 | 8.192 | 4,929,509 | -0.10(-1.26%) |
May 14, 2010 | 8.296 | 8.540 | 8.227 | 8.296 | 5,754,298 | -0.33(-3.86%) |
May 13, 2010 | 8.735 | 8.758 | 8.593 | 8.629 | 4,763,780 | -0.14(-1.57%) |
May 12, 2010 | 8.553 | 8.793 | 8.526 | 8.767 | 5,367,960 | +0.30(+3.57%) |
May 11, 2010 | 8.485 | 8.571 | 8.454 | 8.464 | 7,752,615 | +0.09(+1.05%) |
May 10, 2010 | 8.239 | 8.376 | 8.224 | 8.376 | 6,866,201 | +0.57(+7.36%) |
May 07, 2010 | 7.826 | 7.951 | 7.698 | 7.802 | 8,783,648 | -0.03(-0.44%) |
May 06, 2010 | 8.010 | 8.126 | 7.418 | 7.836 | 691 | -0.19(-2.39%) |
May 05, 2010 | 8.158 | 8.237 | 8.029 | 8.029 | 5,776,653 | -0.28(-3.36%) |
May 04, 2010 | 8.542 | 8.542 | 8.269 | 8.308 | 4,770,768 | -0.39(-4.49%) |