Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.584 | 9.681 | 9.504 | 9.584 | 232,490 | +0.07(+0.71%) |
Aug 30, 2011 | 9.475 | 9.564 | 9.392 | 9.517 | 292,741 | +0.00(+0.05%) |
Aug 29, 2011 | 9.362 | 9.517 | 9.362 | 9.512 | 128,711 | +0.30(+3.31%) |
Aug 26, 2011 | 9.001 | 9.239 | 8.873 | 9.207 | 386,430 | +0.16(+1.78%) |
Aug 25, 2011 | 9.271 | 9.271 | 9.009 | 9.046 | 65,875 | -0.15(-1.61%) |
Aug 24, 2011 | 9.021 | 9.203 | 9.021 | 9.195 | 247,410 | +0.14(+1.52%) |
Aug 23, 2011 | 8.659 | 9.064 | 8.640 | 9.057 | 383,653 | +0.43(+5.02%) |
Aug 22, 2011 | 8.810 | 8.840 | 8.624 | 8.624 | 262,561 | -0.04(-0.42%) |
Aug 19, 2011 | 8.662 | 8.873 | 8.629 | 8.660 | 161,201 | -0.06(-0.72%) |
Aug 18, 2011 | 8.976 | 8.976 | 8.665 | 8.723 | 577,230 | -0.46(-5.05%) |
Aug 17, 2011 | 9.285 | 9.351 | 9.123 | 9.187 | 133,024 | -0.02(-0.17%) |
Aug 16, 2011 | 9.176 | 9.247 | 9.124 | 9.203 | 198,675 | -0.04(-0.46%) |
Aug 15, 2011 | 9.182 | 9.260 | 9.119 | 9.245 | 305,883 | +0.13(+1.39%) |
Aug 12, 2011 | 9.006 | 9.144 | 8.930 | 9.118 | 266,662 | +0.19(+2.14%) |
Aug 11, 2011 | 8.621 | 9.034 | 8.574 | 8.928 | 292,620 | +0.37(+4.29%) |
Aug 10, 2011 | 8.881 | 8.881 | 8.556 | 8.560 | 276,810 | -0.44(-4.90%) |
Aug 09, 2011 | 9.087 | 9.007 | 8.504 | 9.001 | 734,618 | +0.44(+5.19%) |
Aug 08, 2011 | 8.945 | 9.115 | 8.557 | 8.557 | 690,324 | -0.68(-7.34%) |
Aug 05, 2011 | 9.320 | 9.367 | 9.028 | 9.235 | 1,027,782 | +0.03(+0.31%) |
Aug 04, 2011 | 9.518 | 9.550 | 9.207 | 9.207 | 2,053,927 | -0.45(-4.63%) |
Aug 03, 2011 | 9.620 | 9.689 | 9.459 | 9.654 | 271,717 | +0.04(+0.39%) |
Aug 02, 2011 | 9.801 | 9.883 | 9.617 | 9.617 | 833,112 | -0.26(-2.67%) |
Aug 01, 2011 | 10.23 | 10.23 | 9.832 | 9.881 | 363,313 | -0.24(-2.38%) |
Jul 29, 2011 | 10.00 | 10.19 | 9.976 | 10.12 | 381,919 | +0.03(+0.34%) |
Jul 28, 2011 | 10.16 | 10.23 | 10.07 | 10.09 | 557,306 | -0.08(-0.77%) |
Jul 27, 2011 | 10.31 | 10.32 | 10.15 | 10.17 | 662,217 | -0.20(-1.96%) |
Jul 26, 2011 | 10.52 | 10.52 | 10.35 | 10.37 | 1,479,384 | -0.17(-1.63%) |
Jul 25, 2011 | 10.59 | 10.59 | 10.53 | 10.54 | 903,504 | -0.16(-1.50%) |
Jul 22, 2011 | 10.70 | 10.71 | 10.69 | 10.70 | 167,280 | -0.03(-0.29%) |
Jul 21, 2011 | 10.60 | 10.75 | 10.60 | 10.73 | 243,680 | +0.18(+1.69%) |
Jul 20, 2011 | 10.58 | 10.58 | 10.54 | 10.55 | 474,859 | +0.00(+0.02%) |
Jul 19, 2011 | 10.38 | 10.57 | 10.38 | 10.55 | 67,251 | +0.17(+1.60%) |
Jul 18, 2011 | 10.45 | 10.45 | 10.30 | 10.39 | 254,979 | -0.09(-0.84%) |
Jul 15, 2011 | 10.51 | 10.52 | 10.43 | 10.47 | 80,956 | +0.00(+0.02%) |
Jul 14, 2011 | 10.52 | 10.60 | 10.47 | 10.47 | 76,330 | -0.06(-0.61%) |
Jul 13, 2011 | 10.53 | 10.65 | 10.52 | 10.54 | 454,372 | +0.06(+0.60%) |
Jul 12, 2011 | 10.43 | 10.57 | 10.39 | 10.47 | 146,274 | +0.03(+0.30%) |
Jul 11, 2011 | 10.55 | 10.60 | 10.43 | 10.44 | 220,941 | -0.24(-2.21%) |
Jul 08, 2011 | 10.63 | 10.68 | 10.61 | 10.68 | 246,950 | -0.06(-0.60%) |
Jul 07, 2011 | 10.78 | 10.78 | 10.71 | 10.74 | 944,152 | +0.01(+0.13%) |
Jul 06, 2011 | 10.62 | 10.73 | 10.62 | 10.73 | 113,477 | +0.09(+0.84%) |
Jul 05, 2011 | 10.72 | 10.72 | 10.61 | 10.64 | 174,772 | -0.03(-0.25%) |
Jul 01, 2011 | 10.48 | 10.67 | 10.47 | 10.67 | 506,856 | +0.20(+1.90%) |
Jun 30, 2011 | 10.41 | 10.49 | 10.41 | 10.47 | 340,517 | +0.08(+0.77%) |
Jun 29, 2011 | 10.45 | 10.46 | 10.38 | 10.39 | 262,344 | -0.03(-0.26%) |
Jun 28, 2011 | 10.28 | 10.44 | 10.28 | 10.42 | 149,589 | +0.16(+1.57%) |
Jun 27, 2011 | 10.18 | 10.28 | 10.13 | 10.25 | 67,244 | +0.09(+0.89%) |
Jun 24, 2011 | 10.31 | 10.31 | 10.13 | 10.16 | 138,270 | -0.11(-1.11%) |
Jun 23, 2011 | 10.22 | 10.29 | 10.09 | 10.28 | 226,159 | -0.05(-0.45%) |
Jun 22, 2011 | 10.36 | 10.41 | 10.32 | 10.32 | 683,708 | -0.07(-0.69%) |
Jun 21, 2011 | 10.31 | 10.41 | 10.31 | 10.40 | 263,506 | +0.14(+1.37%) |
Jun 20, 2011 | 10.25 | 10.26 | 10.24 | 10.26 | 244,989 | +0.09(+0.88%) |
Jun 17, 2011 | 10.26 | 10.26 | 10.16 | 10.17 | 143,248 | +0.02(+0.15%) |
Jun 16, 2011 | 10.14 | 10.21 | 10.08 | 10.15 | 691,376 | +0.01(+0.06%) |
Jun 15, 2011 | 10.25 | 10.32 | 10.14 | 10.14 | 378,400 | -0.15(-1.46%) |
Jun 14, 2011 | 10.29 | 10.34 | 10.28 | 10.29 | 1,665,101 | +0.09(+0.89%) |
Jun 13, 2011 | 10.22 | 10.25 | 10.17 | 10.20 | 156,452 | +0.00(+0.03%) |
Jun 10, 2011 | 10.27 | 10.29 | 10.18 | 10.20 | 3,229,012 | -0.14(-1.37%) |
Jun 09, 2011 | 10.26 | 10.39 | 10.25 | 10.34 | 655,616 | +0.09(+0.91%) |
Jun 08, 2011 | 10.28 | 10.28 | 10.23 | 10.25 | 408,278 | -0.05(-0.46%) |
Jun 07, 2011 | 10.25 | 10.36 | 10.25 | 10.30 | 3,751,282 | +0.05(+0.44%) |
Jun 06, 2011 | 10.37 | 10.37 | 10.24 | 10.25 | 918,656 | -0.13(-1.25%) |
Jun 03, 2011 | 10.38 | 10.44 | 10.35 | 10.38 | 616,907 | -0.16(-1.54%) |
May 24, 2011 | 10.54 | 10.57 | 10.50 | 10.54 | 374,675 | -0.01(-0.12%) |
May 23, 2011 | 10.67 | 10.67 | 10.51 | 10.56 | 308,482 | -0.18(-1.67%) |
May 20, 2011 | 10.84 | 10.84 | 10.68 | 10.74 | 909,023 | -0.10(-0.91%) |
May 19, 2011 | 10.85 | 10.89 | 10.77 | 10.83 | 169,176 | +0.05(+0.46%) |
May 18, 2011 | 10.66 | 10.79 | 10.66 | 10.78 | 3,980,776 | +0.13(+1.22%) |
May 17, 2011 | 10.62 | 10.66 | 10.58 | 10.65 | 657,556 | -0.02(-0.21%) |
May 16, 2011 | 10.70 | 10.74 | 10.65 | 10.68 | 708,587 | -0.02(-0.23%) |
May 13, 2011 | 10.80 | 10.80 | 10.67 | 10.70 | 253,470 | -0.07(-0.65%) |
May 12, 2011 | 10.66 | 10.79 | 10.62 | 10.77 | 248,932 | +0.07(+0.61%) |
May 11, 2011 | 10.82 | 10.82 | 10.67 | 10.71 | 149,898 | -0.09(-0.83%) |
May 10, 2011 | 10.78 | 10.82 | 10.70 | 10.79 | 323,107 | +0.07(+0.63%) |
May 09, 2011 | 10.73 | 10.74 | 10.65 | 10.73 | 390,030 | +0.06(+0.53%) |
May 06, 2011 | 10.67 | 10.74 | 10.64 | 10.67 | 179,558 | +0.10(+0.96%) |
May 05, 2011 | 10.59 | 10.69 | 10.56 | 10.57 | 568,622 | -0.06(-0.53%) |
May 04, 2011 | 10.74 | 10.74 | 10.61 | 10.63 | 345,272 | -0.10(-0.95%) |
May 03, 2011 | 10.78 | 10.78 | 10.70 | 10.73 | 1,124,398 | -0.05(-0.51%) |
May 02, 2011 | 10.79 | 10.79 | 10.77 | 10.78 | 485,569 | +0.06(+0.54%) |
Apr 29, 2011 | 10.72 | 10.76 | 10.72 | 10.72 | 312,437 | -0.01(-0.12%) |
Apr 28, 2011 | 10.66 | 10.74 | 10.66 | 10.74 | 576,891 | +0.07(+0.62%) |
Apr 27, 2011 | 10.59 | 10.67 | 10.56 | 10.67 | 793,751 | +0.12(+1.12%) |
Apr 26, 2011 | 10.47 | 10.58 | 10.47 | 10.55 | 874,032 | +0.13(+1.29%) |
Apr 25, 2011 | 10.44 | 10.45 | 10.35 | 10.42 | 216,911 | -0.05(-0.46%) |
Apr 21, 2011 | 10.46 | 10.48 | 10.44 | 10.47 | 158,545 | +0.06(+0.62%) |
Apr 20, 2011 | 10.42 | 10.43 | 10.36 | 10.40 | 2,338,691 | +0.07(+0.68%) |
Apr 19, 2011 | 10.27 | 10.33 | 10.25 | 10.33 | 887,229 | +0.08(+0.75%) |
Apr 18, 2011 | 10.29 | 10.30 | 10.21 | 10.26 | 356,082 | -0.15(-1.49%) |
Apr 15, 2011 | 10.30 | 10.44 | 10.30 | 10.41 | 370,272 | +0.10(+0.94%) |
Apr 14, 2011 | 10.19 | 10.31 | 10.18 | 10.31 | 2,280,549 | +0.07(+0.64%) |
Apr 13, 2011 | 10.29 | 10.29 | 10.22 | 10.25 | 552,396 | +0.01(+0.11%) |
Apr 12, 2011 | 10.23 | 10.26 | 10.22 | 10.24 | 1,192,172 | -0.05(-0.52%) |
Apr 11, 2011 | 10.22 | 10.32 | 10.22 | 10.29 | 557,434 | +0.09(+0.92%) |
Apr 08, 2011 | 10.30 | 10.30 | 10.17 | 10.20 | 78,367 | -0.06(-0.56%) |
Apr 07, 2011 | 10.26 | 10.29 | 10.21 | 10.25 | 560,115 | +0.03(+0.24%) |
Apr 06, 2011 | 10.20 | 10.26 | 10.19 | 10.23 | 488,059 | +0.10(+0.94%) |
Apr 05, 2011 | 10.15 | 10.18 | 10.12 | 10.13 | 2,727,678 | -0.03(-0.34%) |
Apr 04, 2011 | 10.19 | 10.19 | 10.13 | 10.17 | 611,095 | +0.02(+0.25%) |
Apr 01, 2011 | 10.11 | 10.21 | 10.10 | 10.14 | 527,025 | +0.10(+1.04%) |
Mar 31, 2011 | 10.02 | 10.07 | 10.02 | 10.04 | 647,251 | -0.01(-0.08%) |
Mar 30, 2011 | 10.06 | 10.06 | 10.02 | 10.05 | 614,487 | +0.04(+0.44%) |
Mar 29, 2011 | 9.931 | 10.00 | 9.893 | 10.00 | 770,626 | +0.08(+0.77%) |
Mar 28, 2011 | 9.926 | 9.951 | 9.916 | 9.926 | 486,619 | +0.01(+0.13%) |
Mar 25, 2011 | 9.912 | 9.962 | 9.867 | 9.913 | 1,651,199 | +0.04(+0.41%) |
Mar 24, 2011 | 9.767 | 9.876 | 9.767 | 9.873 | 64,076 | +0.08(+0.78%) |
Mar 23, 2011 | 9.775 | 9.812 | 9.721 | 9.796 | 143,612 | -0.05(-0.52%) |
Mar 22, 2011 | 9.904 | 9.914 | 9.840 | 9.848 | 367,939 | -0.00(-0.02%) |
Mar 21, 2011 | 9.867 | 9.878 | 9.840 | 9.850 | 174,402 | +0.15(+1.60%) |
Mar 18, 2011 | 9.715 | 9.753 | 9.659 | 9.695 | 114,282 | +0.08(+0.81%) |
Mar 17, 2011 | 9.676 | 9.676 | 9.606 | 9.617 | 160,941 | +0.06(+0.67%) |
Mar 16, 2011 | 9.662 | 9.681 | 9.508 | 9.553 | 366,697 | -0.15(-1.53%) |
Mar 15, 2011 | 9.614 | 9.742 | 9.607 | 9.701 | 349,298 | -0.12(-1.26%) |
Mar 14, 2011 | 9.826 | 9.882 | 9.751 | 9.825 | 161,446 | -0.10(-0.99%) |
Mar 11, 2011 | 9.861 | 9.945 | 9.815 | 9.923 | 313,861 | +0.01(+0.08%) |
Mar 10, 2011 | 10.09 | 10.09 | 9.904 | 9.915 | 161,894 | -0.22(-2.16%) |
Mar 09, 2011 | 10.17 | 10.20 | 10.13 | 10.13 | 306,384 | -0.05(-0.46%) |
Mar 08, 2011 | 10.05 | 10.20 | 10.03 | 10.18 | 1,949,165 | +0.12(+1.23%) |
Mar 07, 2011 | 10.16 | 10.16 | 9.998 | 10.06 | 2,326,316 | -0.08(-0.75%) |
Mar 04, 2011 | 10.11 | 10.17 | 10.07 | 10.13 | 849,181 | -0.03(-0.34%) |
Mar 03, 2011 | 9.993 | 10.18 | 9.993 | 10.17 | 542,681 | +0.25(+2.52%) |
Mar 02, 2011 | 9.882 | 9.932 | 9.850 | 9.918 | 301,449 | +0.02(+0.22%) |
Mar 01, 2011 | 10.02 | 10.03 | 9.896 | 9.896 | 428,572 | -0.06(-0.60%) |
Feb 28, 2011 | 10.01 | 10.02 | 9.918 | 9.956 | 410,373 | +0.02(+0.22%) |
Feb 25, 2011 | 9.832 | 9.957 | 9.818 | 9.934 | 905,365 | +0.13(+1.35%) |
Feb 24, 2011 | 9.781 | 9.864 | 9.725 | 9.801 | 121,957 | +0.00(+0.02%) |
Feb 23, 2011 | 9.932 | 9.954 | 9.772 | 9.800 | 1,092,071 | -0.15(-1.55%) |
Feb 22, 2011 | 10.02 | 10.04 | 9.929 | 9.954 | 801,831 | -0.20(-1.94%) |
Feb 18, 2011 | 10.05 | 10.16 | 10.05 | 10.15 | 97,267 | +0.12(+1.15%) |
Feb 17, 2011 | 9.987 | 10.05 | 9.944 | 10.04 | 94,086 | +0.06(+0.58%) |
Feb 16, 2011 | 9.918 | 10.01 | 9.915 | 9.978 | 322,746 | +0.08(+0.77%) |
Feb 15, 2011 | 9.876 | 9.920 | 9.800 | 9.901 | 1,171,876 | -0.01(-0.09%) |
Feb 14, 2011 | 9.875 | 9.920 | 9.875 | 9.911 | 170,133 | +0.02(+0.22%) |
Feb 11, 2011 | 9.739 | 9.891 | 9.739 | 9.889 | 90,418 | +0.11(+1.12%) |
Feb 10, 2011 | 9.759 | 9.787 | 9.748 | 9.779 | 106,088 | +0.05(+0.48%) |
Feb 09, 2011 | 9.770 | 9.770 | 9.708 | 9.732 | 422,011 | -0.01(-0.08%) |
Feb 08, 2011 | 9.759 | 9.759 | 9.698 | 9.740 | 846,294 | +0.02(+0.24%) |
Feb 07, 2011 | 9.643 | 9.729 | 9.643 | 9.717 | 887,998 | +0.13(+1.37%) |
Feb 04, 2011 | 9.548 | 9.592 | 9.532 | 9.586 | 254,764 | +0.04(+0.41%) |
Feb 03, 2011 | 9.462 | 9.553 | 9.448 | 9.547 | 223,961 | +0.07(+0.78%) |
Feb 02, 2011 | 9.475 | 9.490 | 9.468 | 9.473 | 80,592 | -0.06(-0.64%) |
Feb 01, 2011 | 9.448 | 9.553 | 9.448 | 9.534 | 260,583 | +0.12(+1.24%) |
Jan 31, 2011 | 9.409 | 9.444 | 9.361 | 9.417 | 250,053 | +0.02(+0.27%) |
Jan 28, 2011 | 9.551 | 9.554 | 9.368 | 9.392 | 142,799 | -0.16(-1.67%) |
Jan 27, 2011 | 9.528 | 9.598 | 9.528 | 9.551 | 353,760 | +0.04(+0.44%) |
Jan 26, 2011 | 9.547 | 9.547 | 9.467 | 9.509 | 276,132 | +0.03(+0.31%) |
Jan 25, 2011 | 9.403 | 9.479 | 9.403 | 9.479 | 530,199 | +0.04(+0.46%) |
Jan 24, 2011 | 9.443 | 9.478 | 9.431 | 9.436 | 339,076 | -0.01(-0.12%) |
Jan 21, 2011 | 9.448 | 9.532 | 9.443 | 9.447 | 106,779 | +0.07(+0.80%) |
Jan 20, 2011 | 9.371 | 9.375 | 9.320 | 9.372 | 90,309 | -0.02(-0.19%) |
Jan 19, 2011 | 9.486 | 9.497 | 9.367 | 9.389 | 238,377 | -0.08(-0.83%) |
Jan 18, 2011 | 9.403 | 9.471 | 9.403 | 9.468 | 668,729 | +0.04(+0.43%) |
Jan 14, 2011 | 9.387 | 9.436 | 9.386 | 9.428 | 164,423 | +0.02(+0.25%) |
Jan 13, 2011 | 9.387 | 9.406 | 9.379 | 9.404 | 425,672 | +0.02(+0.18%) |
Jan 12, 2011 | 9.378 | 9.415 | 9.348 | 9.387 | 482,215 | +0.05(+0.55%) |
Jan 11, 2011 | 9.265 | 9.351 | 9.265 | 9.336 | 1,238,206 | +0.12(+1.32%) |
Jan 10, 2011 | 9.128 | 9.222 | 9.117 | 9.214 | 386,944 | +0.05(+0.60%) |
Jan 07, 2011 | 9.203 | 9.204 | 9.112 | 9.159 | 508,114 | -0.04(-0.42%) |
Jan 06, 2011 | 9.267 | 9.267 | 9.175 | 9.198 | 552,219 | -0.06(-0.69%) |
Jan 05, 2011 | 9.236 | 9.268 | 9.209 | 9.262 | 703,904 | +0.00(+0.03%) |
Jan 04, 2011 | 9.353 | 9.353 | 9.237 | 9.259 | 725,675 | -0.07(-0.77%) |
Jan 03, 2011 | 9.287 | 9.354 | 9.237 | 9.331 | 351,686 | +0.13(+1.39%) |
Dec 31, 2010 | 9.251 | 9.261 | 9.195 | 9.203 | 187,077 | -0.08(-0.82%) |
Dec 30, 2010 | 9.308 | 9.308 | 9.267 | 9.279 | 147,536 | +0.00(+0.03%) |
Dec 29, 2010 | 9.304 | 9.308 | 9.268 | 9.276 | 563,697 | -0.01(-0.07%) |
Dec 28, 2010 | 9.298 | 9.298 | 9.248 | 9.283 | 790,520 | -0.00(-0.02%) |
Dec 27, 2010 | 9.258 | 9.304 | 9.223 | 9.284 | 185,080 | +0.01(+0.08%) |
Dec 23, 2010 | 9.289 | 9.305 | 9.264 | 9.276 | 143,331 | -0.03(-0.31%) |
Dec 22, 2010 | 9.332 | 9.332 | 9.272 | 9.305 | 111,696 | +0.02(+0.18%) |
Dec 21, 2010 | 9.344 | 9.344 | 9.280 | 9.288 | 452,513 | -0.04(-0.40%) |
Dec 20, 2010 | 9.344 | 9.374 | 9.296 | 9.326 | 315,960 | +0.02(+0.20%) |
Dec 17, 2010 | 9.194 | 9.316 | 9.190 | 9.307 | 101,511 | +0.11(+1.17%) |
Dec 16, 2010 | 9.099 | 9.199 | 9.071 | 9.199 | 230,781 | +0.10(+1.12%) |
Dec 15, 2010 | 9.109 | 9.158 | 9.079 | 9.098 | 318,157 | +0.00(+0.03%) |
Dec 14, 2010 | 9.009 | 9.124 | 9.009 | 9.095 | 257,291 | +0.10(+1.11%) |
Dec 13, 2010 | 9.043 | 9.043 | 8.985 | 8.995 | 143,002 | -0.01(-0.09%) |
Dec 10, 2010 | 8.878 | 9.006 | 8.878 | 9.002 | 2,298,019 | +0.18(+2.09%) |
Dec 09, 2010 | 8.820 | 8.821 | 8.787 | 8.818 | 66,585 | +0.06(+0.69%) |
Dec 08, 2010 | 8.745 | 8.771 | 8.712 | 8.757 | 62,582 | +0.02(+0.27%) |
Dec 07, 2010 | 8.823 | 8.823 | 8.734 | 8.734 | 293,159 | -0.01(-0.12%) |
Dec 06, 2010 | 8.760 | 8.763 | 8.737 | 8.745 | 236,174 | -0.03(-0.39%) |
Dec 03, 2010 | 8.662 | 8.782 | 8.662 | 8.779 | 153,807 | +0.07(+0.82%) |
Dec 02, 2010 | 8.637 | 8.717 | 8.637 | 8.707 | 111,483 | +0.06(+0.68%) |
Dec 01, 2010 | 8.556 | 8.659 | 8.556 | 8.649 | 213,667 | +0.19(+2.24%) |
Nov 30, 2010 | 8.451 | 8.497 | 8.412 | 8.459 | 371,318 | -0.07(-0.82%) |
Nov 29, 2010 | 8.501 | 8.545 | 8.425 | 8.529 | 81,175 | -0.03(-0.36%) |
Nov 26, 2010 | 8.587 | 8.606 | 8.551 | 8.561 | 29,283 | -0.06(-0.71%) |
Nov 24, 2010 | 8.550 | 8.622 | 8.622 | 8.622 | 106,737 | +0.13(+1.53%) |
Nov 23, 2010 | 8.486 | 8.501 | 8.449 | 8.492 | 126,798 | -0.10(-1.13%) |
Nov 22, 2010 | 8.543 | 8.604 | 8.503 | 8.589 | 249,951 | -0.00(-0.02%) |
Nov 19, 2010 | 8.573 | 8.605 | 8.562 | 8.590 | 124,863 | +0.00(+0.04%) |
Nov 18, 2010 | 8.567 | 8.617 | 8.542 | 8.587 | 156,536 | +0.09(+1.10%) |
Nov 17, 2010 | 8.467 | 8.523 | 8.462 | 8.494 | 84,980 | +0.03(+0.30%) |
Nov 16, 2010 | 8.551 | 8.565 | 8.439 | 8.469 | 435,181 | -0.15(-1.70%) |
Nov 15, 2010 | 8.654 | 8.659 | 8.615 | 8.615 | 58,060 | -0.05(-0.52%) |
Nov 12, 2010 | 8.728 | 8.735 | 8.632 | 8.661 | 112,278 | -0.11(-1.30%) |
Nov 11, 2010 | 8.707 | 8.789 | 8.684 | 8.775 | 63,728 | -0.01(-0.07%) |
Nov 10, 2010 | 8.728 | 8.781 | 8.654 | 8.781 | 99,333 | +0.06(+0.66%) |
Nov 09, 2010 | 8.723 | 8.781 | 8.693 | 8.723 | 325,651 | +0.02(+0.22%) |
Nov 08, 2010 | 8.717 | 8.732 | 8.676 | 8.704 | 325,190 | -0.05(-0.57%) |
Nov 05, 2010 | 8.703 | 8.756 | 8.667 | 8.754 | 245,513 | +0.09(+1.08%) |
Nov 04, 2010 | 8.584 | 8.662 | 8.584 | 8.661 | 334,298 | +0.14(+1.59%) |
Nov 03, 2010 | 8.501 | 8.531 | 8.467 | 8.525 | 214,731 | +0.03(+0.39%) |
Nov 02, 2010 | 8.484 | 8.508 | 8.464 | 8.492 | 519,893 | +0.07(+0.78%) |
Nov 01, 2010 | 8.489 | 8.529 | 8.383 | 8.426 | 905,392 | -0.03(-0.39%) |
Oct 29, 2010 | 8.553 | 8.553 | 8.451 | 8.459 | 212,098 | -0.12(-1.40%) |
Oct 28, 2010 | 8.604 | 8.684 | 8.545 | 8.579 | 341,266 | -0.00(-0.00%) |
Oct 27, 2010 | 8.518 | 8.590 | 8.489 | 8.579 | 1,265,278 | +0.02(+0.26%) |
Oct 25, 2010 | 8.536 | 8.628 | 8.536 | 8.557 | 169,928 | +0.06(+0.72%) |
Oct 22, 2010 | 8.470 | 8.509 | 8.470 | 8.497 | 522,045 | +0.04(+0.42%) |
Oct 21, 2010 | 8.423 | 8.519 | 8.408 | 8.461 | 796,732 | +0.06(+0.67%) |
Oct 20, 2010 | 8.367 | 8.456 | 8.367 | 8.404 | 154,287 | +0.05(+0.56%) |
Oct 19, 2010 | 8.478 | 8.478 | 8.319 | 8.358 | 1,072,784 | -0.17(-1.94%) |
Oct 18, 2010 | 8.434 | 8.540 | 8.434 | 8.523 | 304,797 | +0.09(+1.02%) |
Oct 15, 2010 | 8.473 | 8.495 | 8.397 | 8.437 | 284,083 | +0.03(+0.32%) |
Oct 14, 2010 | 8.478 | 8.478 | 8.366 | 8.411 | 315,448 | -0.04(-0.48%) |
Oct 13, 2010 | 8.458 | 8.478 | 8.414 | 8.451 | 732,235 | +0.03(+0.35%) |
Oct 12, 2010 | 8.408 | 8.439 | 8.339 | 8.422 | 755,888 | -0.01(-0.09%) |
Oct 11, 2010 | 8.440 | 8.448 | 8.418 | 8.429 | 1,238,409 | -0.01(-0.09%) |
Oct 08, 2010 | 8.437 | 8.459 | 8.420 | 8.437 | 189,867 | +0.01(+0.11%) |
Oct 07, 2010 | 8.520 | 8.520 | 8.398 | 8.428 | 429,193 | -0.07(-0.84%) |
Oct 06, 2010 | 8.501 | 8.526 | 8.472 | 8.500 | 242,329 | -0.02(-0.22%) |
Oct 05, 2010 | 8.395 | 8.526 | 8.395 | 8.518 | 337,353 | +0.20(+2.40%) |
Oct 04, 2010 | 8.395 | 8.440 | 8.294 | 8.319 | 554,832 | -0.11(-1.32%) |
Oct 01, 2010 | 8.429 | 8.469 | 8.378 | 8.429 | 636,462 | +0.02(+0.20%) |
Sep 30, 2010 | 8.453 | 8.486 | 8.376 | 8.412 | 2,448,086 | +0.00(+0.02%) |
Sep 29, 2010 | 8.386 | 8.444 | 8.356 | 8.411 | 445,551 | -0.01(-0.15%) |
Sep 28, 2010 | 8.311 | 8.429 | 8.245 | 8.423 | 323,928 | +0.13(+1.52%) |
Sep 27, 2010 | 8.378 | 8.378 | 8.273 | 8.297 | 627,162 | -0.07(-0.86%) |
Sep 24, 2010 | 8.270 | 8.369 | 8.269 | 8.369 | 1,516,478 | +0.19(+2.31%) |
Sep 23, 2010 | 8.197 | 8.275 | 8.166 | 8.180 | 413,072 | -0.07(-0.89%) |
Sep 22, 2010 | 8.266 | 8.318 | 8.217 | 8.253 | 329,827 | -0.02(-0.28%) |
Sep 21, 2010 | 8.295 | 8.330 | 8.267 | 8.276 | 554,044 | -0.03(-0.41%) |
Sep 20, 2010 | 8.197 | 8.319 | 8.184 | 8.311 | 2,088,110 | +0.12(+1.51%) |
Sep 17, 2010 | 8.187 | 8.245 | 8.159 | 8.187 | 438,736 | -0.01(-0.10%) |
Sep 15, 2010 | 8.064 | 8.208 | 8.058 | 8.195 | 317,959 | +0.10(+1.25%) |
Sep 14, 2010 | 8.005 | 8.128 | 7.977 | 8.094 | 237,705 | +0.06(+0.78%) |
Sep 13, 2010 | 8.002 | 8.067 | 8.002 | 8.031 | 243,732 | +0.08(+1.02%) |
Sep 10, 2010 | 7.891 | 7.966 | 7.868 | 7.950 | 163,985 | +0.07(+0.89%) |
Sep 09, 2010 | 7.863 | 7.904 | 7.852 | 7.880 | 700,281 | +0.09(+1.14%) |
Sep 08, 2010 | 7.813 | 7.844 | 7.785 | 7.791 | 443,969 | -0.01(-0.08%) |
Sep 07, 2010 | 7.864 | 7.864 | 7.797 | 7.797 | 128,860 | -0.10(-1.27%) |
Sep 03, 2010 | 7.847 | 7.899 | 7.831 | 7.897 | 285,383 | +0.12(+1.53%) |
Sep 02, 2010 | 7.680 | 7.778 | 7.669 | 7.778 | 335,367 | +0.10(+1.32%) |