Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 10.27 | 10.39 | 10.10 | 10.33 | 669,537 | +0.03(+0.29%) |
Dec 30, 2010 | 10.27 | 10.39 | 10.25 | 10.30 | 485,786 | +0.00(+0.00%) |
Dec 29, 2010 | 10.27 | 10.44 | 10.27 | 10.30 | 509,768 | +0.04(+0.39%) |
Dec 28, 2010 | 10.44 | 10.49 | 10.21 | 10.26 | 703,596 | -0.24(-2.29%) |
Dec 27, 2010 | 10.20 | 10.54 | 10.10 | 10.50 | 741,916 | +0.19(+1.84%) |
Dec 23, 2010 | 10.38 | 10.50 | 10.25 | 10.31 | 812,173 | -0.11(-1.06%) |
Dec 22, 2010 | 10.74 | 10.74 | 10.31 | 10.42 | 1,175,667 | -0.29(-2.71%) |
Dec 21, 2010 | 10.92 | 10.95 | 10.65 | 10.71 | 981,922 | -0.09(-0.83%) |
Dec 20, 2010 | 10.80 | 10.90 | 10.72 | 10.80 | 1,079,680 | -0.11(-1.01%) |
Dec 17, 2010 | 10.97 | 11.05 | 10.84 | 10.91 | 1,825,548 | -0.09(-0.82%) |
Dec 16, 2010 | 10.40 | 11.00 | 10.36 | 11.00 | 2,086,358 | +0.84(+8.27%) |
Dec 15, 2010 | 10.08 | 10.40 | 10.00 | 10.16 | 1,153,285 | +0.10(+0.99%) |
Dec 14, 2010 | 10.77 | 10.83 | 9.980 | 10.06 | 2,513,630 | -0.20(-1.95%) |
Dec 13, 2010 | 10.37 | 10.50 | 10.26 | 10.26 | 1,054,860 | -0.04(-0.39%) |
Dec 10, 2010 | 10.01 | 10.40 | 9.990 | 10.30 | 1,341,234 | +0.34(+3.41%) |
Dec 09, 2010 | 10.29 | 10.30 | 9.850 | 9.960 | 2,456,591 | -0.10(-0.99%) |
Dec 08, 2010 | 9.970 | 10.14 | 9.800 | 10.06 | 2,678,057 | +0.50(+5.23%) |
Dec 07, 2010 | 9.500 | 9.750 | 9.380 | 9.560 | 2,827,304 | +0.25(+2.66%) |
Dec 06, 2010 | 9.000 | 9.360 | 8.880 | 9.312 | 1,987,554 | +0.40(+4.52%) |
Dec 03, 2010 | 8.560 | 8.960 | 8.500 | 8.910 | 2,117,079 | +0.35(+4.09%) |
Dec 02, 2010 | 8.300 | 8.620 | 8.260 | 8.560 | 1,904,009 | +0.32(+3.88%) |
Dec 01, 2010 | 8.360 | 8.405 | 8.220 | 8.240 | 1,626,031 | +0.06(+0.73%) |
Nov 30, 2010 | 8.250 | 8.300 | 8.120 | 8.180 | 1,614,742 | -0.07(-0.85%) |
Nov 29, 2010 | 8.420 | 8.470 | 8.200 | 8.250 | 1,440,137 | -0.17(-2.02%) |
Nov 26, 2010 | 8.280 | 8.550 | 8.280 | 8.420 | 711,487 | +0.08(+0.96%) |
Nov 24, 2010 | 8.500 | 8.340 | 8.340 | 8.340 | 2,159,734 | -0.06(-0.71%) |
Nov 23, 2010 | 8.600 | 8.600 | 8.280 | 8.400 | 2,445,803 | -0.27(-3.11%) |
Nov 22, 2010 | 8.450 | 8.770 | 8.400 | 8.670 | 1,442,089 | +0.25(+2.97%) |
Nov 19, 2010 | 8.240 | 8.430 | 8.140 | 8.420 | 1,161,699 | +0.22(+2.68%) |
Nov 18, 2010 | 8.480 | 8.480 | 8.149 | 8.200 | 2,242,360 | -0.14(-1.68%) |
Nov 17, 2010 | 8.260 | 8.420 | 8.190 | 8.340 | 1,123,165 | +0.13(+1.58%) |
Nov 16, 2010 | 8.240 | 8.340 | 8.100 | 8.210 | 1,702,551 | -0.10(-1.20%) |
Nov 15, 2010 | 8.220 | 8.450 | 8.220 | 8.310 | 992,644 | +0.16(+1.96%) |
Nov 12, 2010 | 8.500 | 8.600 | 8.140 | 8.150 | 1,576,943 | -0.46(-5.34%) |
Nov 11, 2010 | 8.470 | 8.640 | 8.320 | 8.610 | 729,531 | -0.04(-0.46%) |
Nov 10, 2010 | 8.620 | 8.670 | 8.380 | 8.650 | 888,080 | +0.09(+1.05%) |
Nov 09, 2010 | 8.790 | 8.820 | 8.510 | 8.560 | 1,092,926 | -0.18(-2.06%) |
Nov 08, 2010 | 8.580 | 8.820 | 8.580 | 8.740 | 1,697,137 | +0.20(+2.34%) |
Nov 05, 2010 | 8.650 | 8.650 | 8.390 | 8.540 | 1,352,753 | -0.03(-0.35%) |
Nov 04, 2010 | 8.740 | 8.750 | 8.480 | 8.570 | 1,873,724 | +0.00(+0.00%) |
Nov 03, 2010 | 8.260 | 8.570 | 8.251 | 8.570 | 2,364,999 | +0.34(+4.13%) |
Nov 02, 2010 | 8.220 | 8.260 | 8.170 | 8.230 | 1,054,434 | +0.09(+1.11%) |
Nov 01, 2010 | 8.200 | 8.380 | 8.090 | 8.140 | 1,325,428 | -0.05(-0.61%) |
Oct 29, 2010 | 8.290 | 8.330 | 8.180 | 8.190 | 952,253 | -0.06(-0.73%) |
Oct 28, 2010 | 8.480 | 8.510 | 8.120 | 8.250 | 2,171,766 | -0.15(-1.79%) |
Oct 27, 2010 | 8.270 | 8.400 | 8.210 | 8.400 | 1,364,622 | -0.03(-0.36%) |
Oct 25, 2010 | 8.250 | 8.480 | 8.210 | 8.430 | 1,553,993 | +0.29(+3.56%) |
Oct 22, 2010 | 8.250 | 8.250 | 8.120 | 8.140 | 1,760,345 | -0.07(-0.85%) |
Oct 21, 2010 | 8.220 | 8.300 | 8.100 | 8.210 | 2,547,156 | +0.08(+0.98%) |
Oct 20, 2010 | 8.190 | 8.290 | 7.970 | 8.130 | 4,921,334 | +0.18(+2.26%) |
Oct 19, 2010 | 8.100 | 8.390 | 7.790 | 7.950 | 18,717,516 | -4.38(-35.52%) |
Oct 18, 2010 | 12.45 | 12.48 | 11.80 | 12.33 | 3,459,200 | -0.12(-0.96%) |
Oct 15, 2010 | 12.49 | 12.50 | 12.04 | 12.45 | 2,096,795 | +0.56(+4.71%) |
Oct 14, 2010 | 12.01 | 12.13 | 11.72 | 11.89 | 872,282 | -0.18(-1.49%) |
Oct 13, 2010 | 12.10 | 12.19 | 11.97 | 12.07 | 1,444,044 | +0.04(+0.33%) |
Oct 12, 2010 | 11.75 | 12.17 | 11.55 | 12.03 | 1,309,873 | +0.19(+1.60%) |
Oct 11, 2010 | 11.86 | 11.97 | 11.72 | 11.84 | 863,606 | +0.00(+0.00%) |
Oct 08, 2010 | 11.59 | 11.95 | 11.26 | 11.84 | 852,609 | +0.28(+2.42%) |
Oct 07, 2010 | 11.42 | 11.61 | 11.16 | 11.56 | 1,037,602 | +0.22(+1.94%) |
Oct 06, 2010 | 11.71 | 11.90 | 11.27 | 11.34 | 1,296,084 | -0.34(-2.91%) |
Oct 05, 2010 | 11.38 | 11.89 | 11.24 | 11.68 | 2,403,765 | +0.39(+3.45%) |
Oct 04, 2010 | 11.31 | 11.40 | 10.83 | 11.29 | 2,351,783 | -0.51(-4.32%) |
Oct 01, 2010 | 11.74 | 11.94 | 11.45 | 11.80 | 1,931,219 | +0.13(+1.11%) |
Sep 30, 2010 | 12.19 | 12.26 | 11.56 | 11.67 | 1,580,862 | -0.40(-3.31%) |
Sep 29, 2010 | 11.83 | 12.30 | 11.82 | 12.07 | 2,196,514 | +0.28(+2.37%) |
Sep 28, 2010 | 11.86 | 11.89 | 11.43 | 11.79 | 2,369,919 | +0.01(+0.08%) |
Sep 27, 2010 | 12.11 | 12.53 | 11.65 | 11.78 | 4,095,819 | -1.05(-8.18%) |
Sep 24, 2010 | 12.73 | 12.90 | 12.55 | 12.83 | 1,691,620 | +0.28(+2.23%) |
Sep 23, 2010 | 11.78 | 12.63 | 11.77 | 12.55 | 2,246,994 | +0.65(+5.46%) |
Sep 22, 2010 | 11.86 | 11.91 | 11.57 | 11.90 | 1,386,893 | +0.00(+0.00%) |
Sep 21, 2010 | 11.94 | 12.22 | 11.65 | 11.90 | 2,855,254 | -0.08(-0.67%) |
Sep 20, 2010 | 11.18 | 12.00 | 11.09 | 11.98 | 2,081,606 | +0.86(+7.73%) |
Sep 17, 2010 | 11.20 | 11.40 | 11.00 | 11.12 | 1,740,772 | +0.03(+0.27%) |
Sep 15, 2010 | 11.00 | 11.14 | 10.94 | 11.09 | 1,081,197 | +0.00(+0.00%) |
Sep 14, 2010 | 10.45 | 11.31 | 10.35 | 11.09 | 3,605,683 | +0.62(+5.92%) |
Sep 13, 2010 | 10.09 | 10.59 | 10.07 | 10.47 | 3,587,427 | +0.50(+5.02%) |
Sep 10, 2010 | 9.990 | 10.36 | 9.970 | 9.970 | 2,348,641 | -0.01(-0.10%) |
Sep 09, 2010 | 10.01 | 10.15 | 9.870 | 9.980 | 2,730,132 | +0.17(+1.73%) |
Sep 08, 2010 | 9.500 | 9.860 | 9.400 | 9.810 | 2,060,758 | +0.35(+3.70%) |
Sep 07, 2010 | 9.470 | 9.560 | 9.300 | 9.460 | 1,229,785 | -0.03(-0.32%) |
Sep 03, 2010 | 9.170 | 9.570 | 9.170 | 9.490 | 1,372,862 | +0.47(+5.21%) |
Sep 02, 2010 | 8.770 | 9.090 | 8.710 | 9.020 | 645,161 | +0.22(+2.53%) |
Sep 01, 2010 | 8.610 | 8.823 | 8.500 | 8.797 | 717,360 | +0.36(+4.24%) |
Aug 31, 2010 | 8.420 | 8.530 | 8.260 | 8.440 | 871,825 | +0.02(+0.24%) |
Aug 30, 2010 | 8.650 | 8.700 | 8.410 | 8.420 | 707,822 | -0.29(-3.33%) |
Aug 27, 2010 | 8.410 | 8.720 | 8.190 | 8.710 | 908,777 | +0.42(+5.07%) |
Aug 26, 2010 | 8.580 | 8.790 | 8.270 | 8.290 | 938,881 | -0.25(-2.93%) |
Aug 25, 2010 | 8.160 | 8.550 | 8.130 | 8.540 | 972,636 | +0.26(+3.14%) |
Aug 24, 2010 | 7.910 | 8.300 | 7.870 | 8.280 | 930,883 | +0.23(+2.86%) |
Aug 23, 2010 | 8.140 | 8.380 | 8.050 | 8.050 | 547,468 | -0.05(-0.62%) |
Aug 20, 2010 | 8.060 | 8.240 | 7.940 | 8.100 | 499,238 | +0.02(+0.25%) |
Aug 19, 2010 | 8.300 | 8.360 | 7.980 | 8.080 | 742,453 | -0.29(-3.46%) |
Aug 18, 2010 | 8.470 | 8.510 | 8.315 | 8.370 | 377,746 | -0.15(-1.76%) |
Aug 17, 2010 | 8.510 | 8.640 | 8.381 | 8.520 | 629,841 | +0.06(+0.71%) |
Aug 16, 2010 | 8.050 | 8.620 | 7.940 | 8.460 | 832,949 | +0.37(+4.57%) |
Aug 13, 2010 | 8.270 | 8.270 | 8.060 | 8.090 | 513,693 | -0.19(-2.29%) |
Aug 12, 2010 | 8.380 | 8.440 | 8.220 | 8.280 | 555,434 | -0.26(-3.04%) |
Aug 11, 2010 | 8.720 | 8.740 | 8.420 | 8.540 | 944,307 | -0.41(-4.58%) |
Aug 10, 2010 | 9.030 | 9.075 | 8.870 | 8.950 | 801,324 | -0.24(-2.61%) |
Aug 09, 2010 | 9.040 | 9.250 | 8.920 | 9.190 | 614,833 | +0.20(+2.22%) |
Aug 06, 2010 | 9.140 | 9.210 | 8.820 | 8.990 | 968,023 | -0.22(-2.39%) |
Aug 05, 2010 | 9.300 | 9.414 | 9.140 | 9.210 | 688,829 | -0.21(-2.23%) |
Aug 04, 2010 | 9.040 | 9.420 | 9.010 | 9.420 | 1,491,205 | +0.45(+5.02%) |
Aug 03, 2010 | 9.180 | 9.180 | 8.910 | 8.970 | 827,051 | -0.08(-0.88%) |
Aug 02, 2010 | 9.170 | 9.190 | 8.900 | 9.050 | 845,584 | +0.00(+0.00%) |
Jul 30, 2010 | 8.770 | 9.180 | 8.760 | 9.050 | 938,879 | +0.12(+1.34%) |
Jul 29, 2010 | 9.220 | 9.220 | 8.830 | 8.930 | 1,117,835 | -0.12(-1.33%) |
Jul 28, 2010 | 9.310 | 9.390 | 9.010 | 9.050 | 1,131,137 | -0.32(-3.42%) |
Jul 27, 2010 | 9.270 | 9.460 | 8.860 | 9.370 | 2,782,260 | -0.18(-1.88%) |
Jul 26, 2010 | 9.130 | 9.870 | 9.050 | 9.550 | 4,290,772 | +0.41(+4.49%) |
Jul 23, 2010 | 7.880 | 9.170 | 7.610 | 9.140 | 8,485,138 | +2.15(+30.76%) |
Jul 22, 2010 | 6.480 | 7.040 | 6.400 | 6.990 | 1,607,891 | +0.63(+9.91%) |
Jul 21, 2010 | 6.610 | 6.620 | 6.310 | 6.360 | 881,183 | -0.23(-3.49%) |
Jul 20, 2010 | 6.390 | 6.590 | 6.320 | 6.590 | 524,914 | +0.10(+1.54%) |
Jul 19, 2010 | 6.430 | 6.505 | 6.390 | 6.490 | 303,947 | +0.06(+0.93%) |
Jul 16, 2010 | 6.770 | 6.850 | 6.390 | 6.430 | 788,703 | -0.41(-5.99%) |
Jul 15, 2010 | 6.780 | 6.890 | 6.650 | 6.840 | 441,604 | +0.05(+0.74%) |
Jul 14, 2010 | 6.630 | 6.870 | 6.630 | 6.790 | 806,803 | +0.12(+1.80%) |
Jul 13, 2010 | 6.600 | 6.690 | 6.520 | 6.670 | 861,424 | +0.18(+2.77%) |
Jul 12, 2010 | 6.540 | 6.610 | 6.370 | 6.490 | 775,832 | -0.11(-1.67%) |
Jul 09, 2010 | 6.650 | 6.780 | 6.570 | 6.600 | 779,245 | -0.07(-1.05%) |
Jul 08, 2010 | 6.550 | 6.720 | 6.390 | 6.670 | 763,548 | +0.18(+2.77%) |
Jul 07, 2010 | 6.340 | 6.520 | 6.320 | 6.490 | 712,346 | +0.19(+3.02%) |
Jul 06, 2010 | 6.470 | 6.620 | 6.220 | 6.300 | 647,140 | -0.03(-0.47%) |
Jul 02, 2010 | 6.520 | 6.520 | 6.250 | 6.330 | 349,019 | -0.12(-1.86%) |
Jul 01, 2010 | 6.420 | 6.480 | 6.230 | 6.450 | 733,233 | +0.02(+0.31%) |
Jun 30, 2010 | 6.550 | 6.800 | 6.420 | 6.430 | 674,154 | -0.10(-1.53%) |
Jun 29, 2010 | 6.750 | 6.770 | 6.500 | 6.530 | 938,333 | -0.37(-5.36%) |
Jun 25, 2010 | 6.790 | 6.970 | 6.660 | 6.900 | 1,157,811 | +0.17(+2.53%) |
Jun 24, 2010 | 6.940 | 6.980 | 6.730 | 6.730 | 750,705 | -0.21(-3.03%) |
Jun 23, 2010 | 7.000 | 7.040 | 6.830 | 6.940 | 729,573 | -0.06(-0.86%) |
Jun 22, 2010 | 7.220 | 7.310 | 6.990 | 7.000 | 637,466 | -0.19(-2.64%) |
Jun 21, 2010 | 7.460 | 7.500 | 7.130 | 7.190 | 723,510 | -0.12(-1.64%) |
Jun 18, 2010 | 7.000 | 7.400 | 6.990 | 7.310 | 1,565,198 | +0.41(+5.94%) |
Jun 17, 2010 | 7.090 | 7.140 | 6.820 | 6.900 | 835,760 | -0.10(-1.43%) |
Jun 16, 2010 | 6.990 | 7.180 | 6.930 | 7.000 | 713,531 | -0.01(-0.14%) |
Jun 15, 2010 | 6.950 | 7.120 | 6.850 | 7.010 | 1,159,947 | +0.22(+3.24%) |
Jun 14, 2010 | 6.530 | 6.940 | 6.430 | 6.790 | 1,917,235 | +0.34(+5.27%) |
Jun 11, 2010 | 6.190 | 6.570 | 6.100 | 6.450 | 1,379,041 | +0.46(+7.68%) |
Jun 10, 2010 | 5.840 | 6.020 | 5.810 | 5.990 | 745,479 | +0.24(+4.08%) |
Jun 09, 2010 | 6.040 | 6.040 | 5.700 | 5.755 | 1,544,768 | -0.19(-3.11%) |
Jun 08, 2010 | 6.230 | 6.420 | 5.890 | 5.940 | 1,118,422 | -0.24(-3.88%) |
Jun 07, 2010 | 6.450 | 6.560 | 6.160 | 6.180 | 1,101,369 | -0.26(-4.04%) |
Jun 04, 2010 | 6.740 | 6.840 | 6.380 | 6.440 | 946,719 | -0.42(-6.19%) |
Jun 03, 2010 | 6.700 | 6.890 | 6.690 | 6.865 | 703,843 | +0.15(+2.16%) |
Jun 02, 2010 | 6.720 | 6.790 | 6.650 | 6.720 | 935,104 | +0.02(+0.30%) |
Jun 01, 2010 | 6.950 | 7.000 | 6.690 | 6.700 | 1,003,528 | -0.34(-4.83%) |
May 28, 2010 | 7.250 | 7.330 | 7.000 | 7.040 | 1,144,484 | -0.21(-2.90%) |
May 27, 2010 | 7.170 | 7.340 | 7.150 | 7.250 | 990,298 | +0.25(+3.57%) |
May 26, 2010 | 7.170 | 7.400 | 6.960 | 7.000 | 1,410,892 | -0.03(-0.43%) |
May 25, 2010 | 6.650 | 7.130 | 6.630 | 7.030 | 1,883,815 | +0.37(+5.56%) |
May 24, 2010 | 6.890 | 6.940 | 6.640 | 6.660 | 829,039 | -0.24(-3.48%) |
May 21, 2010 | 6.950 | 6.950 | 6.610 | 6.900 | 2,698,499 | -0.25(-3.50%) |
May 20, 2010 | 7.110 | 7.500 | 7.100 | 7.150 | 937,857 | -0.40(-5.30%) |
May 19, 2010 | 7.640 | 7.690 | 7.400 | 7.550 | 662,964 | -0.15(-1.95%) |
May 18, 2010 | 7.960 | 8.000 | 7.680 | 7.700 | 561,124 | -0.15(-1.91%) |
May 17, 2010 | 7.670 | 7.890 | 7.500 | 7.850 | 1,103,043 | +0.11(+1.42%) |
May 14, 2010 | 8.050 | 8.090 | 7.660 | 7.740 | 1,080,988 | -0.38(-4.68%) |
May 13, 2010 | 8.390 | 8.500 | 8.040 | 8.120 | 766,291 | -0.31(-3.68%) |
May 12, 2010 | 8.230 | 8.500 | 8.220 | 8.430 | 610,097 | +0.19(+2.31%) |
May 11, 2010 | 8.230 | 8.310 | 7.956 | 8.240 | 901,153 | +0.06(+0.73%) |
May 10, 2010 | 8.170 | 8.310 | 8.040 | 8.180 | 1,049,016 | +0.31(+3.94%) |
May 07, 2010 | 8.120 | 8.250 | 7.750 | 7.870 | 1,241,923 | -0.34(-4.14%) |
May 06, 2010 | 8.720 | 8.900 | 7.510 | 8.210 | 1,455,281 | -0.58(-6.60%) |
May 05, 2010 | 8.910 | 8.980 | 8.790 | 8.790 | 637,693 | -0.19(-2.12%) |
May 04, 2010 | 9.160 | 9.160 | 8.840 | 8.980 | 731,073 | -0.30(-3.23%) |
May 03, 2010 | 9.160 | 9.360 | 8.930 | 9.280 | 836,578 | +0.14(+1.53%) |
Apr 30, 2010 | 9.750 | 9.800 | 9.100 | 9.140 | 1,123,887 | -0.61(-6.26%) |
Apr 29, 2010 | 9.770 | 9.870 | 9.690 | 9.750 | 656,940 | +0.03(+0.31%) |
Apr 28, 2010 | 9.630 | 9.770 | 9.510 | 9.720 | 540,181 | +0.13(+1.36%) |
Apr 27, 2010 | 9.670 | 9.980 | 9.590 | 9.590 | 944,568 | -0.38(-3.81%) |
Apr 26, 2010 | 9.990 | 10.01 | 9.885 | 9.970 | 548,232 | -0.03(-0.30%) |
Apr 23, 2010 | 9.950 | 10.00 | 9.820 | 10.00 | 872,650 | +0.00(+0.00%) |
Apr 22, 2010 | 9.940 | 10.07 | 9.770 | 10.00 | 884,860 | +0.00(+0.00%) |
Apr 21, 2010 | 10.00 | 10.04 | 9.710 | 10.00 | 936,689 | +0.00(+0.00%) |
Apr 20, 2010 | 9.750 | 10.04 | 9.660 | 10.00 | 1,086,685 | +0.29(+2.99%) |
Apr 19, 2010 | 9.730 | 9.810 | 9.460 | 9.710 | 659,209 | -0.08(-0.82%) |
Apr 16, 2010 | 9.890 | 9.900 | 9.680 | 9.790 | 900,714 | -0.12(-1.21%) |
Apr 15, 2010 | 9.790 | 9.950 | 9.740 | 9.910 | 860,080 | -0.14(-1.39%) |
Apr 14, 2010 | 9.600 | 10.10 | 9.500 | 10.05 | 1,659,572 | +0.49(+5.13%) |
Apr 13, 2010 | 9.220 | 9.570 | 9.110 | 9.560 | 1,508,335 | +0.34(+3.69%) |
Apr 12, 2010 | 9.070 | 9.240 | 8.960 | 9.220 | 1,012,013 | +0.31(+3.48%) |
Apr 09, 2010 | 8.670 | 8.950 | 8.598 | 8.910 | 748,370 | +0.24(+2.77%) |
Apr 08, 2010 | 8.770 | 8.770 | 8.550 | 8.670 | 248,377 | -0.09(-1.03%) |
Apr 07, 2010 | 8.830 | 8.910 | 8.710 | 8.760 | 602,947 | -0.08(-0.90%) |
Apr 06, 2010 | 8.510 | 8.840 | 8.470 | 8.840 | 595,048 | +0.23(+2.67%) |
Apr 05, 2010 | 8.480 | 8.660 | 8.480 | 8.610 | 380,416 | +0.15(+1.77%) |
Apr 01, 2010 | 8.530 | 8.460 | 8.460 | 8.460 | 605,100 | -0.06(-0.70%) |
Mar 31, 2010 | 8.380 | 8.790 | 8.350 | 8.520 | 765,500 | +0.09(+1.07%) |
Mar 30, 2010 | 8.400 | 8.440 | 8.150 | 8.430 | 545,807 | +0.03(+0.36%) |
Mar 29, 2010 | 8.450 | 8.520 | 8.370 | 8.400 | 608,270 | +0.06(+0.72%) |
Mar 26, 2010 | 8.220 | 8.370 | 8.160 | 8.340 | 477,563 | +0.17(+2.08%) |
Mar 25, 2010 | 8.160 | 8.340 | 8.070 | 8.170 | 751,995 | +0.09(+1.11%) |
Mar 24, 2010 | 8.310 | 8.310 | 8.050 | 8.080 | 557,505 | -0.23(-2.77%) |
Mar 23, 2010 | 8.050 | 8.340 | 8.035 | 8.310 | 677,083 | +0.26(+3.23%) |
Mar 22, 2010 | 7.880 | 8.070 | 7.880 | 8.050 | 978,578 | +0.03(+0.37%) |
Mar 19, 2010 | 8.110 | 8.210 | 7.920 | 8.020 | 915,369 | -0.11(-1.35%) |
Mar 18, 2010 | 8.100 | 8.200 | 8.030 | 8.130 | 605,408 | +0.00(+0.00%) |
Mar 17, 2010 | 8.230 | 8.300 | 8.100 | 8.130 | 1,085,892 | -0.11(-1.33%) |
Mar 16, 2010 | 8.170 | 8.250 | 8.120 | 8.240 | 311,558 | +0.07(+0.86%) |
Mar 15, 2010 | 8.270 | 8.390 | 8.120 | 8.170 | 400,196 | -0.08(-0.97%) |
Mar 12, 2010 | 8.430 | 8.430 | 8.080 | 8.250 | 465,157 | -0.19(-2.25%) |
Mar 11, 2010 | 8.400 | 8.500 | 8.200 | 8.440 | 546,499 | +0.04(+0.48%) |
Mar 10, 2010 | 8.260 | 8.580 | 8.210 | 8.400 | 895,880 | +0.10(+1.20%) |
Mar 09, 2010 | 8.120 | 8.300 | 8.020 | 8.300 | 433,584 | +0.15(+1.84%) |
Mar 08, 2010 | 8.150 | 8.240 | 8.070 | 8.150 | 413,717 | -0.04(-0.49%) |
Mar 05, 2010 | 8.070 | 8.190 | 7.980 | 8.190 | 454,419 | +0.14(+1.74%) |
Mar 04, 2010 | 8.110 | 8.170 | 7.970 | 8.050 | 141,993 | -0.07(-0.86%) |
Mar 03, 2010 | 8.120 | 8.150 | 7.880 | 8.120 | 625,952 | +0.05(+0.62%) |
Mar 02, 2010 | 7.600 | 8.100 | 7.540 | 8.070 | 945,589 | +0.47(+6.18%) |
Mar 01, 2010 | 7.630 | 7.690 | 7.490 | 7.600 | 514,116 | +0.02(+0.26%) |
Feb 26, 2010 | 7.540 | 7.660 | 7.500 | 7.580 | 346,343 | +0.02(+0.26%) |
Feb 25, 2010 | 7.660 | 7.720 | 7.520 | 7.560 | 590,065 | -0.21(-2.70%) |
Feb 24, 2010 | 7.570 | 7.770 | 7.500 | 7.770 | 521,353 | +0.26(+3.46%) |
Feb 23, 2010 | 7.570 | 7.630 | 7.190 | 7.510 | 913,814 | -0.10(-1.31%) |
Feb 22, 2010 | 7.620 | 7.745 | 7.600 | 7.610 | 357,918 | -0.02(-0.26%) |
Feb 19, 2010 | 7.570 | 7.650 | 7.410 | 7.630 | 544,277 | +0.02(+0.26%) |
Feb 18, 2010 | 7.460 | 7.620 | 7.400 | 7.610 | 474,650 | +0.17(+2.28%) |
Feb 17, 2010 | 7.670 | 7.730 | 7.380 | 7.440 | 717,476 | -0.25(-3.25%) |
Feb 16, 2010 | 7.670 | 7.750 | 7.560 | 7.690 | 658,617 | +0.14(+1.85%) |
Feb 12, 2010 | 7.270 | 7.550 | 7.550 | 7.550 | 1,034,300 | +0.24(+3.28%) |
Feb 11, 2010 | 7.010 | 7.310 | 6.900 | 7.310 | 683,839 | +0.31(+4.43%) |
Feb 10, 2010 | 6.820 | 7.030 | 6.780 | 7.000 | 541,987 | +0.18(+2.64%) |
Feb 09, 2010 | 6.850 | 6.950 | 6.790 | 6.820 | 428,941 | +0.03(+0.44%) |
Feb 08, 2010 | 6.880 | 6.900 | 6.780 | 6.790 | 525,781 | -0.12(-1.74%) |
Feb 05, 2010 | 6.800 | 6.940 | 6.760 | 6.910 | 654,368 | +0.11(+1.62%) |
Feb 04, 2010 | 6.950 | 7.050 | 6.710 | 6.800 | 781,342 | -0.20(-2.86%) |
Feb 03, 2010 | 7.150 | 7.250 | 6.960 | 7.000 | 541,385 | -0.14(-1.96%) |
Feb 02, 2010 | 7.070 | 7.210 | 7.000 | 7.140 | 1,066,209 | +0.11(+1.56%) |
Feb 01, 2010 | 6.860 | 7.090 | 6.810 | 7.030 | 731,827 | +0.18(+2.63%) |
Jan 29, 2010 | 7.080 | 7.160 | 6.800 | 6.850 | 825,310 | -0.21(-2.97%) |
Jan 28, 2010 | 7.490 | 7.490 | 7.020 | 7.060 | 775,236 | -0.26(-3.55%) |
Jan 27, 2010 | 7.510 | 7.600 | 7.220 | 7.320 | 1,696,992 | -0.48(-6.15%) |
Jan 26, 2010 | 7.730 | 7.870 | 7.510 | 7.800 | 776,582 | +0.02(+0.26%) |
Jan 25, 2010 | 7.960 | 7.970 | 7.700 | 7.780 | 528,083 | -0.14(-1.77%) |
Jan 22, 2010 | 8.270 | 8.270 | 7.900 | 7.920 | 759,696 | -0.40(-4.81%) |
Jan 21, 2010 | 8.210 | 8.410 | 8.110 | 8.320 | 702,456 | +0.11(+1.34%) |
Jan 20, 2010 | 8.140 | 8.240 | 7.990 | 8.210 | 535,984 | +0.04(+0.49%) |
Jan 19, 2010 | 8.170 | 8.278 | 8.110 | 8.170 | 562,649 | +0.00(+0.00%) |
Jan 15, 2010 | 8.300 | 8.170 | 8.170 | 8.170 | 562,300 | -0.09(-1.09%) |
Jan 14, 2010 | 8.220 | 8.330 | 8.170 | 8.260 | 527,452 | +0.02(+0.24%) |
Jan 13, 2010 | 8.310 | 8.350 | 8.050 | 8.240 | 652,404 | -0.08(-0.96%) |
Jan 12, 2010 | 8.490 | 8.500 | 8.170 | 8.320 | 875,001 | -0.23(-2.69%) |
Jan 11, 2010 | 8.860 | 9.150 | 8.450 | 8.550 | 2,190,915 | -0.72(-7.77%) |
Jan 08, 2010 | 9.090 | 9.270 | 9.030 | 9.270 | 656,338 | +0.11(+1.20%) |
Jan 07, 2010 | 9.110 | 9.270 | 8.950 | 9.160 | 637,286 | +0.05(+0.55%) |
Jan 06, 2010 | 9.240 | 9.240 | 9.040 | 9.110 | 511,418 | -0.10(-1.09%) |
Jan 05, 2010 | 9.110 | 9.230 | 8.980 | 9.210 | 1,027,505 | +0.13(+1.43%) |