Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.73 | 11.87 | 11.48 | 11.57 | 934,017 | -0.33(-2.76%) |
Nov 29, 2010 | 11.86 | 12.08 | 11.57 | 11.90 | 793,474 | -0.08(-0.67%) |
Nov 26, 2010 | 11.83 | 12.09 | 11.74 | 11.98 | 170,234 | +0.07(+0.59%) |
Nov 24, 2010 | 11.69 | 11.91 | 11.91 | 11.91 | 613,542 | +0.40(+3.48%) |
Nov 23, 2010 | 11.57 | 11.61 | 11.34 | 11.51 | 686,250 | -0.23(-1.96%) |
Nov 22, 2010 | 11.80 | 11.89 | 11.52 | 11.74 | 376,226 | -0.16(-1.34%) |
Nov 19, 2010 | 11.82 | 11.98 | 11.50 | 11.90 | 452,938 | +0.00(+0.00%) |
Nov 18, 2010 | 11.85 | 11.94 | 11.74 | 11.90 | 418,613 | +0.19(+1.62%) |
Nov 17, 2010 | 12.01 | 12.05 | 11.62 | 11.71 | 650,254 | -0.30(-2.50%) |
Nov 16, 2010 | 11.92 | 12.33 | 11.82 | 12.01 | 703,825 | -0.01(-0.08%) |
Nov 15, 2010 | 12.16 | 12.20 | 11.96 | 12.02 | 1,072,877 | -0.08(-0.66%) |
Nov 12, 2010 | 12.45 | 12.66 | 12.09 | 12.10 | 886,332 | -0.43(-3.43%) |
Nov 11, 2010 | 11.21 | 13.00 | 10.56 | 12.53 | 1,503,627 | +0.50(+4.16%) |
Nov 10, 2010 | 11.52 | 12.04 | 11.47 | 12.03 | 1,818,603 | +0.50(+4.34%) |
Nov 09, 2010 | 11.03 | 11.81 | 10.77 | 11.53 | 2,193,713 | +1.23(+11.94%) |
Nov 08, 2010 | 10.40 | 10.59 | 10.20 | 10.30 | 695,113 | -0.18(-1.72%) |
Nov 05, 2010 | 10.40 | 10.55 | 10.32 | 10.48 | 348,558 | +0.09(+0.87%) |
Nov 04, 2010 | 10.37 | 10.47 | 9.990 | 10.39 | 816,291 | +0.17(+1.66%) |
Nov 03, 2010 | 10.23 | 10.23 | 9.970 | 10.22 | 488,998 | +0.03(+0.29%) |
Nov 02, 2010 | 10.18 | 10.29 | 10.07 | 10.19 | 405,148 | +0.13(+1.29%) |
Nov 01, 2010 | 10.08 | 10.29 | 9.890 | 10.06 | 434,825 | +0.05(+0.50%) |
Oct 29, 2010 | 9.940 | 10.12 | 9.870 | 10.01 | 384,579 | +0.04(+0.40%) |
Oct 28, 2010 | 10.03 | 10.07 | 9.790 | 9.970 | 206,771 | +0.05(+0.50%) |
Oct 27, 2010 | 9.920 | 9.960 | 9.760 | 9.920 | 329,822 | -0.02(-0.20%) |
Oct 25, 2010 | 9.940 | 10.13 | 9.760 | 9.940 | 295,189 | +0.11(+1.12%) |
Oct 22, 2010 | 9.850 | 9.960 | 9.765 | 9.830 | 319,788 | +0.00(+0.00%) |
Oct 21, 2010 | 10.04 | 10.20 | 9.800 | 9.830 | 609,181 | -0.12(-1.21%) |
Oct 20, 2010 | 9.910 | 10.08 | 9.860 | 9.950 | 447,241 | +0.10(+1.02%) |
Oct 19, 2010 | 9.840 | 9.910 | 9.710 | 9.850 | 850,464 | -0.17(-1.70%) |
Oct 18, 2010 | 10.03 | 10.09 | 9.900 | 10.02 | 512,344 | +0.01(+0.10%) |
Oct 15, 2010 | 9.980 | 10.06 | 9.830 | 10.01 | 860,150 | +0.14(+1.42%) |
Oct 14, 2010 | 9.990 | 10.00 | 9.720 | 9.870 | 572,545 | -0.11(-1.10%) |
Oct 13, 2010 | 9.780 | 10.19 | 9.780 | 9.980 | 1,052,145 | +0.23(+2.36%) |
Oct 12, 2010 | 10.00 | 10.00 | 9.690 | 9.750 | 533,409 | -0.25(-2.50%) |
Oct 11, 2010 | 9.410 | 10.07 | 9.380 | 10.00 | 1,223,303 | +0.68(+7.30%) |
Oct 08, 2010 | 9.320 | 9.420 | 8.780 | 9.320 | 1,063,762 | +0.56(+6.39%) |
Oct 07, 2010 | 8.830 | 8.930 | 8.720 | 8.760 | 1,632 | -0.03(-0.34%) |
Oct 06, 2010 | 8.580 | 8.810 | 8.580 | 8.790 | 376,579 | +0.19(+2.21%) |
Oct 05, 2010 | 8.420 | 8.600 | 8.320 | 8.600 | 380,998 | +0.29(+3.49%) |
Oct 04, 2010 | 8.520 | 8.580 | 8.270 | 8.310 | 382,981 | -0.21(-2.46%) |
Oct 01, 2010 | 8.520 | 8.660 | 8.385 | 8.520 | 410,382 | -0.00(-0.04%) |
Sep 30, 2010 | 8.523 | 8.670 | 8.300 | 8.523 | 22,131 | -0.04(-0.43%) |
Sep 29, 2010 | 8.460 | 8.580 | 8.440 | 8.560 | 296,366 | +0.04(+0.47%) |
Sep 28, 2010 | 8.470 | 8.540 | 8.340 | 8.520 | 770 | +0.05(+0.59%) |
Sep 27, 2010 | 8.600 | 8.610 | 8.410 | 8.470 | 372,231 | -0.12(-1.40%) |
Sep 24, 2010 | 8.300 | 8.600 | 8.300 | 8.590 | 404,696 | +0.41(+5.01%) |
Sep 23, 2010 | 8.290 | 8.387 | 8.180 | 8.180 | 3,190 | -0.22(-2.62%) |
Sep 22, 2010 | 8.340 | 8.480 | 8.290 | 8.400 | 297,198 | +0.05(+0.60%) |
Sep 21, 2010 | 8.610 | 8.640 | 8.350 | 8.350 | 492,697 | -0.24(-2.79%) |
Sep 20, 2010 | 8.360 | 8.621 | 8.250 | 8.590 | 368,135 | +0.23(+2.75%) |
Sep 17, 2010 | 8.360 | 8.440 | 8.100 | 8.360 | 640,980 | +0.25(+3.08%) |
Sep 15, 2010 | 8.110 | 8.230 | 8.000 | 8.110 | 202,318 | -0.04(-0.49%) |
Sep 14, 2010 | 8.210 | 8.210 | 8.060 | 8.150 | 327,570 | -0.07(-0.85%) |
Sep 13, 2010 | 8.080 | 8.240 | 8.000 | 8.220 | 383,696 | +0.25(+3.14%) |
Sep 10, 2010 | 7.880 | 7.980 | 7.830 | 7.970 | 228,542 | +0.14(+1.79%) |
Sep 09, 2010 | 7.930 | 7.975 | 7.740 | 7.830 | 229,841 | +0.05(+0.64%) |
Sep 08, 2010 | 7.720 | 7.880 | 7.720 | 7.780 | 229,143 | +0.07(+0.91%) |
Sep 07, 2010 | 7.960 | 7.970 | 7.700 | 7.710 | 2,597 | -0.27(-3.38%) |
Sep 03, 2010 | 8.030 | 8.100 | 7.860 | 7.980 | 365,816 | +0.12(+1.53%) |
Sep 02, 2010 | 7.830 | 7.900 | 7.740 | 7.860 | 1,820 | +0.03(+0.38%) |
Sep 01, 2010 | 7.630 | 7.840 | 7.610 | 7.830 | 393,304 | +0.30(+3.98%) |
Aug 31, 2010 | 7.530 | 7.680 | 7.450 | 7.530 | 1,100 | -0.08(-1.05%) |
Aug 30, 2010 | 7.740 | 7.790 | 7.590 | 7.610 | 331,086 | -0.19(-2.44%) |
Aug 27, 2010 | 7.800 | 7.800 | 7.400 | 7.800 | 431,163 | +0.39(+5.26%) |
Aug 26, 2010 | 7.540 | 7.640 | 7.380 | 7.410 | 266,128 | -0.12(-1.59%) |
Aug 25, 2010 | 7.480 | 7.530 | 7.390 | 7.530 | 1,801 | +0.00(+0.00%) |
Aug 24, 2010 | 7.580 | 7.700 | 7.400 | 7.530 | 7,317 | -0.15(-1.95%) |
Aug 23, 2010 | 7.710 | 7.850 | 7.610 | 7.680 | 584,134 | +0.00(+0.00%) |
Aug 20, 2010 | 7.640 | 7.700 | 7.440 | 7.680 | 443,550 | -0.02(-0.26%) |
Aug 19, 2010 | 7.750 | 7.820 | 7.430 | 7.700 | 2,723 | -0.06(-0.77%) |
Aug 18, 2010 | 7.840 | 7.880 | 7.640 | 7.760 | 28,180 | -0.07(-0.89%) |
Aug 17, 2010 | 7.710 | 7.900 | 7.650 | 7.830 | 4,342 | +0.19(+2.49%) |
Aug 16, 2010 | 7.370 | 7.650 | 7.210 | 7.640 | 586,110 | +0.20(+2.69%) |
Aug 13, 2010 | 7.440 | 7.860 | 7.430 | 7.440 | 504,506 | -0.38(-4.86%) |
Aug 12, 2010 | 7.780 | 7.905 | 7.660 | 7.820 | 341,237 | -0.10(-1.26%) |
Aug 11, 2010 | 7.990 | 7.990 | 7.800 | 7.920 | 7,883 | -0.29(-3.53%) |
Aug 10, 2010 | 8.100 | 8.310 | 8.030 | 8.210 | 3,363 | -0.02(-0.24%) |
Aug 09, 2010 | 8.130 | 8.250 | 8.020 | 8.230 | 275,573 | +0.09(+1.11%) |
Aug 06, 2010 | 8.140 | 8.140 | 7.870 | 8.140 | 264,178 | +0.11(+1.37%) |
Aug 05, 2010 | 8.200 | 8.250 | 8.030 | 8.030 | 344,388 | -0.26(-3.14%) |
Aug 04, 2010 | 8.240 | 8.340 | 8.190 | 8.290 | 200,721 | +0.13(+1.59%) |
Aug 03, 2010 | 8.180 | 8.400 | 8.070 | 8.160 | 385,102 | -0.09(-1.09%) |
Aug 02, 2010 | 8.320 | 8.350 | 8.100 | 8.250 | 232,847 | +0.09(+1.10%) |
Jul 30, 2010 | 8.160 | 8.250 | 7.920 | 8.160 | 167,569 | +0.03(+0.37%) |
Jul 29, 2010 | 8.180 | 8.300 | 7.911 | 8.130 | 377,319 | +0.00(+0.00%) |
Jul 28, 2010 | 8.130 | 8.360 | 8.080 | 8.130 | 2,921 | -0.16(-1.93%) |
Jul 27, 2010 | 8.300 | 8.380 | 8.134 | 8.290 | 354,397 | +0.07(+0.85%) |
Jul 26, 2010 | 7.940 | 8.220 | 7.870 | 8.220 | 357,349 | +0.33(+4.18%) |
Jul 23, 2010 | 7.790 | 7.890 | 7.670 | 7.890 | 548,922 | +0.08(+1.02%) |
Jul 22, 2010 | 7.610 | 7.860 | 7.580 | 7.810 | 641,090 | +0.30(+3.99%) |
Jul 21, 2010 | 7.760 | 7.760 | 7.510 | 7.510 | 237,430 | -0.17(-2.21%) |
Jul 20, 2010 | 7.390 | 7.690 | 7.260 | 7.680 | 299,263 | +0.17(+2.26%) |
Jul 19, 2010 | 7.450 | 7.510 | 7.290 | 7.510 | 270,252 | +0.11(+1.49%) |
Jul 16, 2010 | 7.400 | 7.710 | 7.380 | 7.400 | 452,449 | -0.40(-5.13%) |
Jul 15, 2010 | 7.750 | 7.840 | 7.550 | 7.800 | 558,385 | +0.04(+0.52%) |
Jul 14, 2010 | 7.710 | 7.830 | 7.630 | 7.760 | 258,499 | -0.01(-0.13%) |
Jul 13, 2010 | 7.770 | 7.810 | 7.500 | 7.770 | 7,142 | +0.29(+3.88%) |
Jul 12, 2010 | 7.630 | 7.630 | 7.380 | 7.480 | 165,158 | -0.15(-1.97%) |
Jul 09, 2010 | 7.630 | 7.670 | 7.510 | 7.630 | 188,792 | +0.04(+0.53%) |
Jul 08, 2010 | 7.590 | 7.610 | 7.400 | 7.590 | 2,171 | +0.23(+3.12%) |
Jul 07, 2010 | 7.030 | 7.370 | 7.030 | 7.360 | 369,527 | +0.34(+4.84%) |
Jul 06, 2010 | 7.020 | 7.450 | 7.000 | 7.020 | 5,242 | -0.23(-3.17%) |
Jul 02, 2010 | 7.250 | 7.470 | 7.170 | 7.250 | 439,281 | -0.16(-2.16%) |
Jul 01, 2010 | 7.490 | 7.520 | 7.200 | 7.410 | 852,505 | -0.10(-1.33%) |
Jun 30, 2010 | 7.510 | 7.645 | 7.420 | 7.510 | 7,422 | -0.01(-0.13%) |
Jun 29, 2010 | 7.520 | 7.639 | 7.450 | 7.520 | 704,714 | -0.24(-3.09%) |
Jun 25, 2010 | 7.760 | 7.800 | 7.400 | 7.760 | 1,171,385 | +0.33(+4.44%) |
Jun 24, 2010 | 7.430 | 7.670 | 7.400 | 7.430 | 430 | -0.30(-3.88%) |
Jun 23, 2010 | 7.550 | 7.770 | 7.480 | 7.730 | 399,829 | +0.15(+1.98%) |
Jun 22, 2010 | 7.580 | 7.910 | 7.540 | 7.580 | 2,107 | -0.16(-2.07%) |
Jun 21, 2010 | 8.070 | 8.250 | 7.680 | 7.740 | 364,440 | -0.24(-3.01%) |
Jun 18, 2010 | 7.980 | 7.990 | 7.820 | 7.980 | 538,225 | +0.09(+1.14%) |
Jun 17, 2010 | 7.890 | 8.070 | 7.800 | 7.890 | 471,347 | -0.10(-1.25%) |
Jun 16, 2010 | 8.000 | 8.090 | 7.931 | 7.990 | 506,859 | -0.12(-1.48%) |
Jun 15, 2010 | 8.110 | 8.140 | 7.860 | 8.110 | 3,663 | +0.21(+2.66%) |
Jun 14, 2010 | 7.880 | 8.010 | 7.760 | 7.900 | 424,429 | +0.08(+1.02%) |
Jun 11, 2010 | 7.670 | 7.850 | 7.580 | 7.820 | 309,027 | +0.06(+0.77%) |
Jun 10, 2010 | 7.760 | 7.760 | 7.372 | 7.760 | 3,404 | +0.46(+6.30%) |
Jun 09, 2010 | 7.480 | 7.570 | 7.270 | 7.300 | 374,299 | -0.08(-1.08%) |
Jun 08, 2010 | 7.660 | 7.690 | 7.290 | 7.380 | 847,428 | -0.22(-2.89%) |
Jun 07, 2010 | 7.760 | 7.850 | 7.550 | 7.600 | 602,624 | -0.14(-1.81%) |
Jun 04, 2010 | 7.740 | 8.140 | 7.720 | 7.740 | 526,968 | -0.51(-6.18%) |
Jun 03, 2010 | 8.250 | 8.300 | 8.010 | 8.250 | 777,317 | +0.26(+3.25%) |
Jun 02, 2010 | 7.990 | 8.020 | 7.690 | 7.990 | 1,283,497 | +0.34(+4.44%) |
Jun 01, 2010 | 7.650 | 7.900 | 7.540 | 7.650 | 2,971 | -0.35(-4.37%) |
May 28, 2010 | 8.000 | 8.240 | 7.950 | 8.000 | 350,056 | -0.10(-1.23%) |
May 27, 2010 | 7.990 | 8.130 | 7.701 | 8.100 | 691,593 | +0.27(+3.45%) |
May 26, 2010 | 7.830 | 7.930 | 7.650 | 7.830 | 2,981 | +0.23(+3.03%) |
May 25, 2010 | 7.560 | 7.655 | 7.390 | 7.600 | 911,455 | -0.14(-1.81%) |
May 24, 2010 | 8.130 | 8.130 | 7.730 | 7.740 | 473,567 | -0.37(-4.56%) |
May 21, 2010 | 7.850 | 8.390 | 7.810 | 8.110 | 789,726 | +0.05(+0.62%) |
May 20, 2010 | 7.940 | 8.304 | 7.935 | 8.060 | 1,045,067 | -0.20(-2.42%) |
May 19, 2010 | 8.530 | 8.600 | 8.170 | 8.260 | 557,551 | -0.31(-3.62%) |
May 18, 2010 | 9.130 | 9.260 | 8.540 | 8.570 | 536,186 | -0.44(-4.88%) |
May 17, 2010 | 9.090 | 9.330 | 8.770 | 9.010 | 551,072 | -0.05(-0.55%) |
May 14, 2010 | 9.060 | 9.380 | 8.810 | 9.060 | 751,799 | -0.31(-3.31%) |
May 13, 2010 | 9.510 | 9.610 | 9.340 | 9.370 | 392,419 | -0.20(-2.09%) |
May 12, 2010 | 9.060 | 9.575 | 9.060 | 9.570 | 608,714 | +0.53(+5.86%) |
May 11, 2010 | 9.220 | 9.330 | 9.030 | 9.040 | 513,480 | +0.02(+0.22%) |
May 10, 2010 | 8.760 | 9.050 | 8.720 | 9.020 | 607,977 | +0.58(+6.87%) |
May 07, 2010 | 8.860 | 8.860 | 8.400 | 8.440 | 763,542 | -0.43(-4.85%) |
May 06, 2010 | 9.300 | 9.489 | 8.550 | 8.870 | 833,970 | -0.55(-5.84%) |
May 05, 2010 | 9.510 | 9.729 | 9.250 | 9.420 | 772,836 | +0.18(+1.95%) |
May 04, 2010 | 9.560 | 9.600 | 9.140 | 9.240 | 671,530 | -0.45(-4.64%) |
May 03, 2010 | 9.520 | 9.750 | 9.510 | 9.690 | 374,860 | +0.20(+2.11%) |
Apr 30, 2010 | 9.610 | 9.680 | 9.460 | 9.490 | 590,500 | -0.12(-1.25%) |
Apr 29, 2010 | 9.500 | 9.610 | 9.370 | 9.610 | 483,820 | +0.26(+2.78%) |
Apr 28, 2010 | 9.350 | 9.490 | 9.240 | 9.350 | 322,985 | +0.05(+0.54%) |
Apr 27, 2010 | 9.430 | 9.550 | 9.200 | 9.300 | 534,651 | -0.15(-1.59%) |
Apr 26, 2010 | 9.480 | 9.570 | 9.390 | 9.450 | 402,046 | -0.06(-0.63%) |
Apr 23, 2010 | 9.570 | 9.580 | 9.450 | 9.510 | 238,775 | -0.03(-0.31%) |
Apr 22, 2010 | 9.530 | 9.540 | 9.310 | 9.540 | 465,386 | -0.09(-0.93%) |
Apr 21, 2010 | 9.590 | 9.750 | 9.590 | 9.630 | 453,046 | +0.01(+0.10%) |
Apr 20, 2010 | 9.500 | 9.640 | 9.440 | 9.620 | 253,892 | +0.15(+1.58%) |
Apr 19, 2010 | 9.500 | 9.560 | 9.190 | 9.470 | 359,157 | -0.11(-1.15%) |
Apr 16, 2010 | 9.560 | 9.730 | 9.410 | 9.580 | 604,294 | +0.02(+0.21%) |
Apr 15, 2010 | 9.450 | 9.630 | 9.320 | 9.560 | 453,413 | +0.06(+0.63%) |
Apr 14, 2010 | 9.250 | 9.630 | 9.220 | 9.500 | 538,441 | +0.30(+3.26%) |
Apr 13, 2010 | 8.970 | 9.200 | 8.970 | 9.200 | 686,741 | +0.18(+2.00%) |
Apr 12, 2010 | 8.990 | 9.070 | 8.910 | 9.020 | 430,950 | +0.01(+0.11%) |
Apr 09, 2010 | 9.010 | 9.100 | 8.910 | 9.010 | 340,333 | -0.07(-0.77%) |
Apr 08, 2010 | 9.010 | 9.120 | 8.910 | 9.080 | 235,904 | +0.06(+0.67%) |
Apr 07, 2010 | 9.010 | 9.050 | 8.950 | 9.020 | 378,119 | +0.00(+0.00%) |
Apr 06, 2010 | 9.060 | 9.150 | 8.980 | 9.020 | 437,201 | -0.05(-0.55%) |
Apr 05, 2010 | 9.030 | 9.200 | 9.020 | 9.070 | 540,396 | +0.03(+0.33%) |
Apr 01, 2010 | 9.050 | 9.040 | 9.040 | 9.040 | 471,300 | +0.08(+0.89%) |
Mar 31, 2010 | 8.990 | 9.160 | 8.940 | 8.960 | 561,812 | -0.09(-0.99%) |
Mar 30, 2010 | 9.120 | 9.190 | 8.890 | 9.050 | 519,843 | -0.08(-0.88%) |
Mar 29, 2010 | 9.020 | 9.430 | 8.953 | 9.130 | 477,732 | +0.12(+1.33%) |
Mar 26, 2010 | 9.040 | 9.110 | 8.960 | 9.010 | 449,920 | +0.01(+0.11%) |
Mar 25, 2010 | 8.900 | 9.130 | 8.810 | 9.000 | 574,724 | +0.19(+2.16%) |
Mar 24, 2010 | 8.870 | 9.030 | 8.800 | 8.810 | 304,529 | -0.11(-1.23%) |
Mar 23, 2010 | 8.780 | 9.000 | 8.740 | 8.920 | 420,153 | +0.13(+1.48%) |
Mar 22, 2010 | 8.470 | 8.810 | 8.410 | 8.790 | 379,662 | +0.23(+2.69%) |
Mar 19, 2010 | 8.770 | 8.790 | 8.380 | 8.560 | 765,000 | -0.14(-1.61%) |
Mar 18, 2010 | 9.130 | 9.160 | 8.651 | 8.700 | 434,386 | -0.30(-3.33%) |
Mar 17, 2010 | 8.840 | 9.140 | 8.810 | 9.000 | 696,062 | +0.15(+1.69%) |
Mar 16, 2010 | 8.700 | 8.860 | 8.700 | 8.850 | 431,832 | +0.21(+2.43%) |
Mar 15, 2010 | 8.680 | 8.760 | 8.570 | 8.640 | 712,919 | +0.23(+2.73%) |
Mar 12, 2010 | 8.540 | 8.580 | 8.370 | 8.410 | 357,945 | -0.11(-1.29%) |
Mar 11, 2010 | 8.440 | 8.530 | 8.280 | 8.520 | 315,086 | +0.05(+0.59%) |
Mar 10, 2010 | 8.390 | 8.560 | 8.340 | 8.470 | 524,429 | +0.07(+0.83%) |
Mar 09, 2010 | 8.200 | 8.540 | 8.180 | 8.400 | 616,140 | +0.19(+2.31%) |
Mar 08, 2010 | 8.240 | 8.380 | 7.970 | 8.210 | 775,236 | -0.06(-0.73%) |
Mar 05, 2010 | 7.650 | 8.450 | 7.650 | 8.270 | 1,047,369 | +0.67(+8.82%) |
Mar 04, 2010 | 7.850 | 8.280 | 7.560 | 7.600 | 926,628 | -0.59(-7.20%) |
Mar 03, 2010 | 8.300 | 8.420 | 8.100 | 8.190 | 628,502 | -0.11(-1.31%) |
Mar 02, 2010 | 8.340 | 8.440 | 8.240 | 8.299 | 463,635 | -0.04(-0.50%) |
Mar 01, 2010 | 8.140 | 8.340 | 8.140 | 8.340 | 393,755 | +0.28(+3.47%) |
Feb 26, 2010 | 8.180 | 8.270 | 8.050 | 8.060 | 234,343 | -0.09(-1.10%) |
Feb 25, 2010 | 8.170 | 8.320 | 8.070 | 8.150 | 409,225 | -0.16(-1.93%) |
Feb 24, 2010 | 8.310 | 8.400 | 8.250 | 8.310 | 222,988 | +0.05(+0.61%) |
Feb 23, 2010 | 8.210 | 8.350 | 8.100 | 8.260 | 438,790 | +0.06(+0.73%) |
Feb 22, 2010 | 8.330 | 8.400 | 8.180 | 8.200 | 236,332 | -0.08(-0.97%) |
Feb 19, 2010 | 8.210 | 8.400 | 8.060 | 8.280 | 370,689 | +0.18(+2.22%) |
Feb 18, 2010 | 7.950 | 8.160 | 7.890 | 8.100 | 298,383 | +0.17(+2.14%) |
Feb 17, 2010 | 7.940 | 8.040 | 7.820 | 7.930 | 317,313 | +0.01(+0.13%) |
Feb 16, 2010 | 7.760 | 7.930 | 7.660 | 7.920 | 282,972 | +0.20(+2.59%) |
Feb 12, 2010 | 7.500 | 7.720 | 7.720 | 7.720 | 338,100 | +0.13(+1.71%) |
Feb 11, 2010 | 7.430 | 7.590 | 7.350 | 7.590 | 325,822 | +0.11(+1.47%) |
Feb 10, 2010 | 7.470 | 7.520 | 7.360 | 7.480 | 277,328 | -0.04(-0.53%) |
Feb 09, 2010 | 7.660 | 7.740 | 7.490 | 7.520 | 501,446 | -0.02(-0.27%) |
Feb 08, 2010 | 7.680 | 7.770 | 7.500 | 7.540 | 329,381 | -0.13(-1.69%) |
Feb 05, 2010 | 7.600 | 7.690 | 7.390 | 7.670 | 483,129 | +0.11(+1.46%) |
Feb 04, 2010 | 8.030 | 8.030 | 7.530 | 7.560 | 449,804 | -0.52(-6.44%) |
Feb 03, 2010 | 8.030 | 8.130 | 7.690 | 8.080 | 447,191 | +0.04(+0.50%) |
Feb 02, 2010 | 8.210 | 8.350 | 7.960 | 8.040 | 574,083 | -0.16(-1.95%) |
Feb 01, 2010 | 7.800 | 8.270 | 7.790 | 8.200 | 652,764 | +0.41(+5.26%) |
Jan 29, 2010 | 7.740 | 7.880 | 7.650 | 7.790 | 661,270 | +0.07(+0.91%) |
Jan 28, 2010 | 7.990 | 8.040 | 7.630 | 7.720 | 529,447 | -0.24(-3.02%) |
Jan 27, 2010 | 7.790 | 7.980 | 7.770 | 7.960 | 310,205 | +0.09(+1.14%) |
Jan 26, 2010 | 7.930 | 7.980 | 7.720 | 7.870 | 374,492 | -0.07(-0.88%) |
Jan 25, 2010 | 7.960 | 8.080 | 7.840 | 7.940 | 491,550 | +0.04(+0.51%) |
Jan 22, 2010 | 8.110 | 8.130 | 7.840 | 7.900 | 344,452 | -0.21(-2.59%) |
Jan 21, 2010 | 8.340 | 8.570 | 8.040 | 8.110 | 692,614 | -0.24(-2.87%) |
Jan 20, 2010 | 8.580 | 8.630 | 8.300 | 8.350 | 398,063 | -0.29(-3.36%) |
Jan 19, 2010 | 8.550 | 8.750 | 8.520 | 8.640 | 375,970 | +0.09(+1.05%) |
Jan 15, 2010 | 8.840 | 8.550 | 8.550 | 8.550 | 482,100 | -0.26(-2.95%) |
Jan 14, 2010 | 8.680 | 9.000 | 8.600 | 8.810 | 401,954 | +0.12(+1.38%) |
Jan 13, 2010 | 8.590 | 8.710 | 8.470 | 8.690 | 574,935 | +0.16(+1.88%) |
Jan 12, 2010 | 8.510 | 8.590 | 8.420 | 8.530 | 399,749 | -0.03(-0.35%) |
Jan 11, 2010 | 8.830 | 8.880 | 8.530 | 8.560 | 540,225 | -0.16(-1.83%) |
Jan 08, 2010 | 8.830 | 8.870 | 8.610 | 8.720 | 511,912 | -0.13(-1.47%) |
Jan 07, 2010 | 8.820 | 8.980 | 8.570 | 8.850 | 779,596 | +0.02(+0.23%) |
Jan 06, 2010 | 8.800 | 9.170 | 8.730 | 8.830 | 942,042 | +0.02(+0.23%) |
Jan 05, 2010 | 8.780 | 9.150 | 8.700 | 8.810 | 1,168,956 | +0.05(+0.57%) |
Jan 04, 2010 | 8.480 | 8.990 | 8.470 | 8.760 | 961,308 | +0.38(+4.53%) |
Dec 31, 2009 | 8.360 | 8.380 | 8.380 | 8.380 | 338,500 | -0.01(-0.12%) |
Dec 30, 2009 | 8.290 | 8.430 | 8.270 | 8.390 | 354,298 | +0.03(+0.36%) |
Dec 29, 2009 | 8.180 | 8.480 | 8.180 | 8.360 | 423,073 | +0.09(+1.09%) |
Dec 28, 2009 | 8.250 | 8.320 | 8.210 | 8.270 | 302,794 | -0.01(-0.12%) |
Dec 24, 2009 | 8.220 | 8.290 | 8.160 | 8.280 | 245,874 | +0.09(+1.10%) |
Dec 23, 2009 | 7.690 | 8.230 | 7.640 | 8.190 | 648,521 | +0.53(+6.92%) |
Dec 22, 2009 | 7.500 | 7.680 | 7.460 | 7.660 | 539,091 | +0.17(+2.27%) |
Dec 21, 2009 | 7.450 | 7.490 | 7.280 | 7.490 | 440,088 | +0.07(+0.94%) |
Dec 18, 2009 | 7.340 | 7.450 | 7.110 | 7.420 | 974,145 | +0.13(+1.78%) |
Dec 17, 2009 | 7.160 | 7.300 | 7.100 | 7.290 | 432,709 | -0.16(-2.15%) |
Dec 16, 2009 | 7.260 | 7.460 | 7.220 | 7.450 | 358,051 | +0.21(+2.90%) |
Dec 15, 2009 | 7.230 | 7.450 | 7.220 | 7.240 | 270,138 | -0.03(-0.41%) |
Dec 14, 2009 | 7.210 | 7.280 | 7.180 | 7.270 | 440,498 | +0.07(+0.97%) |
Dec 11, 2009 | 7.180 | 7.250 | 7.120 | 7.200 | 272,498 | +0.05(+0.70%) |
Dec 10, 2009 | 7.240 | 7.320 | 7.110 | 7.150 | 239,564 | -0.09(-1.24%) |
Dec 09, 2009 | 7.400 | 7.400 | 7.100 | 7.240 | 317,588 | -0.13(-1.76%) |
Dec 08, 2009 | 7.490 | 7.600 | 7.330 | 7.370 | 450,898 | -0.21(-2.77%) |
Dec 07, 2009 | 7.370 | 7.620 | 7.360 | 7.580 | 394,243 | +0.17(+2.29%) |
Dec 04, 2009 | 7.195 | 7.410 | 7.160 | 7.410 | 474,238 | +0.37(+5.26%) |
Dec 03, 2009 | 7.290 | 7.350 | 7.040 | 7.040 | 457,588 | -0.20(-2.76%) |
Dec 02, 2009 | 7.140 | 7.290 | 7.030 | 7.240 | 727,411 | +0.09(+1.26%) |