Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 9.671 | 9.831 | 9.621 | 9.642 | 86,112 | -0.05(-0.52%) |
Dec 30, 2010 | 9.955 | 9.977 | 9.621 | 9.693 | 132,023 | -0.30(-2.98%) |
Dec 29, 2010 | 10.16 | 10.17 | 9.977 | 9.991 | 31,191 | -0.16(-1.57%) |
Dec 28, 2010 | 10.23 | 10.25 | 10.13 | 10.15 | 49,517 | -0.10(-0.99%) |
Dec 27, 2010 | 10.18 | 10.31 | 10.14 | 10.25 | 55,605 | +0.03(+0.28%) |
Dec 23, 2010 | 10.25 | 10.33 | 10.16 | 10.22 | 65,628 | +0.01(+0.07%) |
Dec 22, 2010 | 10.38 | 10.38 | 10.12 | 10.22 | 69,472 | -0.15(-1.40%) |
Dec 21, 2010 | 10.41 | 10.51 | 10.33 | 10.36 | 47,289 | +0.01(+0.07%) |
Dec 20, 2010 | 10.46 | 10.52 | 10.34 | 10.35 | 117,074 | -0.04(-0.35%) |
Dec 17, 2010 | 10.18 | 10.39 | 10.06 | 10.39 | 219,876 | +0.17(+1.63%) |
Dec 16, 2010 | 10.21 | 10.38 | 10.14 | 10.22 | 74,363 | +0.03(+0.29%) |
Dec 15, 2010 | 10.31 | 10.41 | 10.19 | 10.19 | 68,301 | -0.16(-1.54%) |
Dec 14, 2010 | 10.47 | 10.47 | 10.30 | 10.35 | 58,324 | -0.05(-0.49%) |
Dec 13, 2010 | 10.64 | 10.64 | 10.38 | 10.41 | 82,161 | -0.16(-1.51%) |
Dec 10, 2010 | 10.41 | 10.63 | 10.27 | 10.57 | 57,323 | +0.17(+1.68%) |
Dec 09, 2010 | 10.33 | 10.45 | 10.23 | 10.39 | 69,518 | +0.15(+1.42%) |
Dec 08, 2010 | 10.40 | 10.42 | 10.16 | 10.25 | 66,515 | -0.11(-1.05%) |
Dec 07, 2010 | 10.17 | 10.45 | 9.998 | 10.35 | 107,783 | +0.19(+1.86%) |
Dec 06, 2010 | 10.06 | 10.17 | 9.924 | 10.17 | 57,894 | +0.07(+0.72%) |
Dec 03, 2010 | 9.831 | 10.11 | 9.657 | 10.09 | 80,131 | +0.17(+1.76%) |
Dec 02, 2010 | 9.991 | 10.10 | 9.824 | 9.919 | 50,732 | -0.04(-0.44%) |
Dec 01, 2010 | 9.642 | 9.977 | 9.628 | 9.962 | 87,483 | +0.54(+5.79%) |
Nov 30, 2010 | 9.468 | 9.526 | 9.272 | 9.417 | 102,265 | -0.20(-2.04%) |
Nov 29, 2010 | 9.388 | 9.664 | 9.156 | 9.613 | 66,764 | +0.12(+1.30%) |
Nov 26, 2010 | 9.584 | 9.635 | 9.475 | 9.490 | 9,114 | -0.19(-1.95%) |
Nov 24, 2010 | 9.584 | 9.679 | 9.679 | 9.679 | 46,141 | +0.20(+2.15%) |
Nov 23, 2010 | 9.395 | 9.548 | 9.363 | 9.475 | 50,774 | -0.08(-0.84%) |
Nov 22, 2010 | 9.635 | 9.722 | 9.403 | 9.555 | 34,167 | -0.15(-1.57%) |
Nov 19, 2010 | 9.671 | 9.715 | 9.468 | 9.708 | 90,837 | +0.04(+0.45%) |
Nov 18, 2010 | 9.163 | 9.766 | 9.163 | 9.664 | 87,953 | +0.62(+6.91%) |
Nov 17, 2010 | 9.105 | 9.177 | 8.945 | 9.039 | 51,853 | -0.04(-0.48%) |
Nov 16, 2010 | 9.621 | 9.628 | 8.927 | 9.083 | 114,031 | -0.41(-4.29%) |
Nov 15, 2010 | 9.490 | 9.780 | 9.490 | 9.490 | 60,719 | +0.08(+0.85%) |
Nov 12, 2010 | 9.533 | 9.642 | 9.410 | 9.410 | 55,918 | -0.24(-2.48%) |
Nov 11, 2010 | 9.584 | 9.795 | 9.475 | 9.650 | 96,405 | -0.07(-0.75%) |
Nov 10, 2010 | 9.715 | 9.722 | 9.613 | 9.722 | 107,541 | +0.04(+0.45%) |
Nov 09, 2010 | 9.642 | 9.722 | 9.628 | 9.679 | 61,958 | -0.04(-0.37%) |
Nov 08, 2010 | 9.635 | 9.715 | 9.533 | 9.715 | 57,467 | +0.08(+0.83%) |
Nov 05, 2010 | 9.686 | 9.686 | 9.555 | 9.635 | 100,284 | -0.08(-0.82%) |
Nov 04, 2010 | 9.722 | 9.722 | 9.621 | 9.715 | 119,463 | +0.16(+1.67%) |
Nov 03, 2010 | 9.628 | 9.671 | 9.352 | 9.555 | 28,355 | -0.02(-0.23%) |
Nov 02, 2010 | 9.439 | 9.693 | 9.439 | 9.577 | 84,593 | +0.28(+2.97%) |
Nov 01, 2010 | 9.381 | 9.555 | 9.119 | 9.301 | 63,574 | +0.00(+0.00%) |
Oct 29, 2010 | 9.330 | 9.490 | 9.214 | 9.301 | 41,589 | -0.10(-1.08%) |
Oct 28, 2010 | 9.432 | 9.468 | 9.265 | 9.403 | 36,985 | +0.08(+0.86%) |
Oct 27, 2010 | 9.395 | 9.432 | 9.105 | 9.323 | 47,449 | -0.15(-1.61%) |
Oct 25, 2010 | 9.475 | 9.693 | 9.439 | 9.475 | 37,785 | +0.06(+0.62%) |
Oct 22, 2010 | 9.279 | 9.446 | 9.221 | 9.417 | 38,670 | +0.17(+1.81%) |
Oct 21, 2010 | 9.584 | 9.657 | 9.112 | 9.250 | 50,892 | -0.24(-2.49%) |
Oct 20, 2010 | 9.356 | 9.580 | 9.320 | 9.486 | 52,589 | +0.22(+2.34%) |
Oct 19, 2010 | 9.414 | 9.638 | 9.197 | 9.270 | 78,100 | -0.32(-3.39%) |
Oct 18, 2010 | 9.522 | 9.623 | 9.385 | 9.594 | 45,969 | +0.13(+1.37%) |
Oct 15, 2010 | 9.688 | 9.688 | 9.400 | 9.464 | 86,055 | -0.14(-1.50%) |
Oct 14, 2010 | 9.638 | 9.659 | 9.472 | 9.609 | 72,525 | +0.00(+0.00%) |
Oct 13, 2010 | 9.515 | 9.659 | 9.342 | 9.609 | 77,121 | +0.12(+1.22%) |
Oct 12, 2010 | 9.298 | 9.551 | 9.140 | 9.493 | 63,650 | +0.13(+1.39%) |
Oct 11, 2010 | 9.457 | 9.515 | 9.327 | 9.363 | 103,618 | -0.06(-0.61%) |
Oct 08, 2010 | 9.421 | 9.501 | 9.169 | 9.421 | 88,183 | +0.17(+1.79%) |
Oct 07, 2010 | 9.407 | 9.407 | 9.190 | 9.255 | 558 | -0.09(-0.93%) |
Oct 06, 2010 | 9.212 | 9.371 | 9.140 | 9.342 | 128,700 | +0.08(+0.86%) |
Oct 05, 2010 | 8.793 | 9.284 | 8.786 | 9.262 | 142,789 | +0.58(+6.74%) |
Oct 04, 2010 | 8.735 | 8.786 | 8.555 | 8.678 | 111,559 | -0.10(-1.15%) |
Oct 01, 2010 | 8.779 | 8.808 | 8.447 | 8.779 | 104,373 | +0.22(+2.53%) |
Sep 30, 2010 | 8.663 | 8.750 | 8.490 | 8.562 | 136,122 | -0.05(-0.59%) |
Sep 29, 2010 | 8.497 | 8.634 | 8.418 | 8.613 | 72,187 | +0.05(+0.59%) |
Sep 28, 2010 | 8.577 | 8.627 | 8.309 | 8.562 | 263 | +0.04(+0.42%) |
Sep 27, 2010 | 8.634 | 8.699 | 8.475 | 8.526 | 76,956 | -0.15(-1.75%) |
Sep 24, 2010 | 8.533 | 8.699 | 8.483 | 8.678 | 103,454 | +0.30(+3.62%) |
Sep 23, 2010 | 8.374 | 8.620 | 8.317 | 8.374 | 30,631 | -0.19(-2.27%) |
Sep 22, 2010 | 8.605 | 8.605 | 8.382 | 8.569 | 102,300 | -0.09(-1.08%) |
Sep 21, 2010 | 8.750 | 8.793 | 8.627 | 8.663 | 97,706 | -0.12(-1.40%) |
Sep 20, 2010 | 8.591 | 8.858 | 8.533 | 8.786 | 147,602 | +0.18(+2.10%) |
Sep 17, 2010 | 8.605 | 8.663 | 8.259 | 8.605 | 234,670 | -0.39(-4.33%) |
Sep 15, 2010 | 8.757 | 9.024 | 8.663 | 8.995 | 86,267 | +0.22(+2.47%) |
Sep 14, 2010 | 8.937 | 8.937 | 8.735 | 8.779 | 64,712 | -0.18(-2.01%) |
Sep 13, 2010 | 8.728 | 9.002 | 8.620 | 8.959 | 98,131 | +0.33(+3.85%) |
Sep 10, 2010 | 8.685 | 8.699 | 8.577 | 8.627 | 55,275 | -0.04(-0.50%) |
Sep 09, 2010 | 8.735 | 8.916 | 8.577 | 8.670 | 82,987 | +0.08(+0.92%) |
Sep 08, 2010 | 8.497 | 8.627 | 8.497 | 8.591 | 96,176 | +0.11(+1.28%) |
Sep 07, 2010 | 8.714 | 8.714 | 8.410 | 8.483 | 887 | -0.25(-2.89%) |
Sep 03, 2010 | 8.699 | 8.743 | 8.475 | 8.735 | 85,927 | +0.18(+2.11%) |
Sep 02, 2010 | 8.338 | 8.613 | 8.324 | 8.555 | 441 | +0.19(+2.24%) |
Sep 01, 2010 | 8.093 | 8.374 | 7.992 | 8.367 | 102,238 | +0.42(+5.27%) |
Aug 31, 2010 | 7.948 | 8.028 | 7.717 | 7.948 | 415 | +0.10(+1.29%) |
Aug 30, 2010 | 8.064 | 8.172 | 7.847 | 7.847 | 147,596 | -0.27(-3.29%) |
Aug 27, 2010 | 8.114 | 8.158 | 7.710 | 8.114 | 80,942 | +0.30(+3.88%) |
Aug 26, 2010 | 7.941 | 8.050 | 7.797 | 7.811 | 621 | -0.10(-1.28%) |
Aug 25, 2010 | 7.652 | 7.927 | 7.501 | 7.912 | 616 | +0.21(+2.72%) |
Aug 24, 2010 | 7.855 | 7.912 | 7.624 | 7.703 | 2,504 | -0.28(-3.53%) |
Aug 23, 2010 | 8.317 | 8.367 | 7.963 | 7.985 | 117,501 | -0.28(-3.41%) |
Aug 20, 2010 | 8.035 | 8.273 | 7.912 | 8.266 | 174,129 | +0.17(+2.05%) |
Aug 19, 2010 | 8.396 | 8.439 | 7.963 | 8.100 | 2,151 | -0.37(-4.35%) |
Aug 18, 2010 | 8.447 | 8.620 | 8.259 | 8.468 | 9,477 | +0.00(+0.00%) |
Aug 17, 2010 | 8.281 | 8.562 | 8.208 | 8.468 | 1,486 | +0.32(+3.90%) |
Aug 16, 2010 | 7.790 | 8.216 | 7.761 | 8.151 | 127,713 | +0.28(+3.58%) |
Aug 13, 2010 | 7.869 | 8.151 | 7.847 | 7.869 | 132,748 | -0.32(-3.96%) |
Aug 12, 2010 | 8.151 | 8.302 | 8.035 | 8.194 | 154,602 | -0.21(-2.49%) |
Aug 11, 2010 | 8.475 | 8.548 | 8.339 | 8.403 | 2,696 | -0.39(-4.43%) |
Aug 10, 2010 | 9.031 | 9.039 | 8.663 | 8.793 | 134,208 | -0.40(-4.40%) |
Aug 09, 2010 | 9.053 | 9.233 | 8.952 | 9.197 | 99,617 | +0.17(+1.92%) |
Aug 06, 2010 | 9.024 | 9.046 | 8.735 | 9.024 | 100,383 | -0.01(-0.16%) |
Aug 05, 2010 | 9.118 | 9.183 | 8.981 | 9.039 | 96,737 | -0.14(-1.57%) |
Aug 04, 2010 | 9.104 | 9.197 | 9.075 | 9.183 | 119,337 | +0.09(+1.03%) |
Aug 03, 2010 | 8.930 | 9.161 | 8.930 | 9.089 | 246,000 | +0.20(+2.27%) |
Aug 02, 2010 | 8.923 | 9.024 | 8.685 | 8.887 | 244,850 | +0.08(+0.90%) |
Jul 30, 2010 | 8.808 | 8.829 | 8.461 | 8.808 | 136,445 | +0.12(+1.41%) |
Jul 29, 2010 | 8.627 | 8.836 | 8.519 | 8.685 | 154,852 | +0.12(+1.43%) |
Jul 28, 2010 | 8.562 | 8.692 | 8.447 | 8.562 | 1,000 | +0.04(+0.47%) |
Jul 27, 2010 | 8.601 | 8.902 | 8.479 | 8.522 | 266,290 | -0.04(-0.50%) |
Jul 26, 2010 | 8.422 | 8.573 | 8.343 | 8.565 | 198,953 | +0.18(+2.14%) |
Jul 23, 2010 | 8.006 | 8.508 | 7.935 | 8.386 | 169,687 | +0.30(+3.72%) |
Jul 22, 2010 | 7.705 | 8.150 | 7.705 | 8.085 | 242,478 | +0.62(+8.25%) |
Jul 21, 2010 | 7.490 | 7.583 | 7.340 | 7.469 | 190,516 | +0.02(+0.29%) |
Jul 20, 2010 | 7.125 | 7.454 | 7.082 | 7.447 | 115,154 | +0.23(+3.18%) |
Jul 19, 2010 | 7.182 | 7.304 | 7.003 | 7.218 | 143,461 | +0.04(+0.60%) |
Jul 16, 2010 | 7.175 | 7.261 | 7.125 | 7.175 | 233,182 | -0.16(-2.25%) |
Jul 15, 2010 | 7.311 | 7.368 | 7.218 | 7.340 | 243,770 | +0.06(+0.79%) |
Jul 14, 2010 | 7.239 | 7.368 | 7.146 | 7.282 | 102,666 | +0.04(+0.59%) |
Jul 13, 2010 | 7.239 | 7.275 | 6.953 | 7.239 | 2,461 | +0.60(+9.07%) |
Jul 12, 2010 | 6.458 | 6.659 | 6.379 | 6.637 | 155,888 | +0.16(+2.55%) |
Jul 09, 2010 | 6.472 | 6.573 | 6.372 | 6.472 | 157,478 | +0.01(+0.11%) |
Jul 08, 2010 | 6.465 | 6.487 | 6.222 | 6.465 | 747 | +0.14(+2.27%) |
Jul 07, 2010 | 6.329 | 6.408 | 6.164 | 6.322 | 348,799 | +0.04(+0.68%) |
Jul 06, 2010 | 6.279 | 6.652 | 6.272 | 6.279 | 1,258 | -0.15(-2.34%) |
Jul 02, 2010 | 6.429 | 6.652 | 6.379 | 6.429 | 162,826 | -0.16(-2.39%) |
Jul 01, 2010 | 6.816 | 6.816 | 6.451 | 6.587 | 170,529 | -0.19(-2.85%) |
Jun 30, 2010 | 6.781 | 7.060 | 6.759 | 6.781 | 1,974 | -0.16(-2.27%) |
Jun 29, 2010 | 7.168 | 7.168 | 6.874 | 6.938 | 167,698 | -0.46(-6.20%) |
Jun 25, 2010 | 7.397 | 7.440 | 7.182 | 7.397 | 277,569 | +0.16(+2.28%) |
Jun 24, 2010 | 7.232 | 7.383 | 7.175 | 7.232 | 146 | -0.11(-1.56%) |
Jun 23, 2010 | 7.347 | 7.469 | 7.254 | 7.347 | 80,275 | +0.01(+0.10%) |
Jun 22, 2010 | 7.340 | 7.662 | 7.333 | 7.340 | 717 | -0.21(-2.75%) |
Jun 21, 2010 | 7.813 | 7.949 | 7.476 | 7.548 | 110,868 | -0.20(-2.59%) |
Jun 18, 2010 | 7.748 | 8.085 | 7.734 | 7.748 | 168,252 | -0.15(-1.91%) |
Jun 17, 2010 | 7.899 | 7.985 | 7.763 | 7.899 | 139 | -0.06(-0.81%) |
Jun 16, 2010 | 7.963 | 8.092 | 7.856 | 7.963 | 153,303 | -0.10(-1.24%) |
Jun 15, 2010 | 8.064 | 8.099 | 7.920 | 8.064 | 1,247 | +0.18(+2.27%) |
Jun 14, 2010 | 8.028 | 8.064 | 7.856 | 7.884 | 163,994 | -0.04(-0.54%) |
Jun 11, 2010 | 7.798 | 7.970 | 7.727 | 7.927 | 142,787 | +0.00(+0.00%) |
Jun 10, 2010 | 7.927 | 7.935 | 7.533 | 7.927 | 1,159 | +0.54(+7.38%) |
Jun 09, 2010 | 7.598 | 7.634 | 7.318 | 7.383 | 160,717 | -0.14(-1.81%) |
Jun 08, 2010 | 7.390 | 7.591 | 7.146 | 7.519 | 171,278 | +0.16(+2.14%) |
Jun 07, 2010 | 7.605 | 7.720 | 7.340 | 7.361 | 118,642 | -0.22(-2.84%) |
Jun 04, 2010 | 7.576 | 7.841 | 7.540 | 7.576 | 176,363 | -0.37(-4.60%) |
Jun 03, 2010 | 7.942 | 8.028 | 7.791 | 7.942 | 139 | +0.06(+0.73%) |
Jun 02, 2010 | 7.884 | 7.942 | 7.562 | 7.884 | 205,345 | +0.22(+2.90%) |
Jun 01, 2010 | 7.662 | 7.949 | 7.655 | 7.662 | 1,011 | -0.19(-2.37%) |
May 28, 2010 | 7.849 | 7.963 | 7.741 | 7.849 | 115,861 | -0.14(-1.71%) |
May 27, 2010 | 7.727 | 7.985 | 7.626 | 7.985 | 127,449 | +0.49(+6.60%) |
May 26, 2010 | 7.490 | 7.841 | 7.433 | 7.490 | 1,014 | +0.08(+1.06%) |
May 25, 2010 | 7.297 | 7.476 | 7.189 | 7.411 | 198,448 | -0.13(-1.71%) |
May 24, 2010 | 7.834 | 7.942 | 7.505 | 7.540 | 198,358 | -0.29(-3.66%) |
May 21, 2010 | 7.526 | 7.877 | 7.497 | 7.827 | 287,261 | +0.22(+2.82%) |
May 20, 2010 | 7.841 | 7.970 | 7.598 | 7.612 | 281,497 | -0.62(-7.57%) |
May 19, 2010 | 8.436 | 8.494 | 8.178 | 8.236 | 218,795 | -0.24(-2.79%) |
May 18, 2010 | 8.902 | 8.974 | 8.386 | 8.472 | 229,596 | -0.28(-3.19%) |
May 17, 2010 | 8.780 | 8.874 | 8.422 | 8.752 | 186,143 | +0.06(+0.74%) |
May 14, 2010 | 8.687 | 8.694 | 8.444 | 8.687 | 142,181 | -0.09(-0.98%) |
May 13, 2010 | 8.831 | 8.902 | 8.637 | 8.773 | 196,141 | -0.07(-0.81%) |
May 12, 2010 | 8.630 | 8.852 | 8.558 | 8.845 | 206,773 | +0.22(+2.58%) |
May 11, 2010 | 8.644 | 8.680 | 8.580 | 8.623 | 179,492 | -0.06(-0.74%) |
May 10, 2010 | 8.587 | 8.709 | 8.487 | 8.687 | 191,633 | +0.42(+5.12%) |
May 07, 2010 | 8.565 | 8.687 | 8.171 | 8.264 | 246,504 | -0.41(-4.71%) |
May 06, 2010 | 8.816 | 9.719 | 8.286 | 8.673 | 209,178 | -0.20(-2.26%) |
May 05, 2010 | 8.931 | 9.132 | 8.859 | 8.874 | 124,743 | -0.22(-2.44%) |
May 04, 2010 | 9.232 | 9.325 | 8.931 | 9.096 | 199,468 | -0.32(-3.35%) |
May 03, 2010 | 9.304 | 9.519 | 9.210 | 9.411 | 186,352 | +0.20(+2.18%) |
Apr 30, 2010 | 9.863 | 9.884 | 9.203 | 9.210 | 183,329 | -0.68(-6.88%) |
Apr 29, 2010 | 9.619 | 9.956 | 9.569 | 9.891 | 151,061 | +0.37(+3.84%) |
Apr 28, 2010 | 9.612 | 9.641 | 9.347 | 9.526 | 51,301 | -0.04(-0.45%) |
Apr 27, 2010 | 9.712 | 9.877 | 9.547 | 9.569 | 97,138 | -0.18(-1.84%) |
Apr 26, 2010 | 9.798 | 9.891 | 9.605 | 9.748 | 95,315 | -0.08(-0.80%) |
Apr 23, 2010 | 9.648 | 9.899 | 9.626 | 9.827 | 64,828 | +0.16(+1.63%) |
Apr 22, 2010 | 9.390 | 9.762 | 9.318 | 9.669 | 89,017 | +0.17(+1.77%) |
Apr 21, 2010 | 9.316 | 9.522 | 9.195 | 9.501 | 91,531 | +0.13(+1.37%) |
Apr 20, 2010 | 9.487 | 9.522 | 9.280 | 9.373 | 78,889 | -0.08(-0.83%) |
Apr 19, 2010 | 9.451 | 9.565 | 9.166 | 9.451 | 113,849 | -0.09(-0.97%) |
Apr 16, 2010 | 9.494 | 9.657 | 9.330 | 9.543 | 98,507 | +0.04(+0.45%) |
Apr 15, 2010 | 9.444 | 9.643 | 9.408 | 9.501 | 72,881 | +0.01(+0.15%) |
Apr 14, 2010 | 9.337 | 9.529 | 9.259 | 9.487 | 116,336 | +0.04(+0.38%) |
Apr 13, 2010 | 9.472 | 9.543 | 9.259 | 9.451 | 195,568 | -0.08(-0.82%) |
Apr 12, 2010 | 9.600 | 9.600 | 9.422 | 9.529 | 75,929 | -0.09(-0.96%) |
Apr 09, 2010 | 9.657 | 9.657 | 9.451 | 9.622 | 88,189 | -0.06(-0.66%) |
Apr 08, 2010 | 9.750 | 9.971 | 9.629 | 9.686 | 125,295 | -0.09(-0.87%) |
Apr 07, 2010 | 9.629 | 9.885 | 9.536 | 9.771 | 162,901 | +0.16(+1.63%) |
Apr 06, 2010 | 9.543 | 9.686 | 9.508 | 9.615 | 73,137 | +0.09(+0.97%) |
Apr 05, 2010 | 9.373 | 9.650 | 9.351 | 9.522 | 191,906 | +0.20(+2.14%) |
Apr 01, 2010 | 9.337 | 9.323 | 9.323 | 9.323 | 98,988 | +0.07(+0.77%) |
Mar 31, 2010 | 9.351 | 9.472 | 9.216 | 9.252 | 95,798 | -0.18(-1.89%) |
Mar 30, 2010 | 9.501 | 9.543 | 9.358 | 9.430 | 91,864 | -0.01(-0.08%) |
Mar 29, 2010 | 9.650 | 9.700 | 9.344 | 9.437 | 123,648 | -0.19(-1.92%) |
Mar 26, 2010 | 9.323 | 9.700 | 9.323 | 9.622 | 309,921 | +0.36(+3.92%) |
Mar 25, 2010 | 9.109 | 9.479 | 9.109 | 9.259 | 203,725 | +0.22(+2.44%) |
Mar 24, 2010 | 8.945 | 9.145 | 8.853 | 9.038 | 125,677 | +0.01(+0.16%) |
Mar 23, 2010 | 9.287 | 9.294 | 8.917 | 9.024 | 191,028 | -0.24(-2.54%) |
Mar 22, 2010 | 8.668 | 9.380 | 8.668 | 9.259 | 165,912 | +0.46(+5.26%) |
Mar 19, 2010 | 8.724 | 8.817 | 8.497 | 8.796 | 157,783 | +0.14(+1.56%) |
Mar 18, 2010 | 9.579 | 9.579 | 8.603 | 8.660 | 289,677 | -0.63(-6.82%) |
Mar 17, 2010 | 9.009 | 9.351 | 8.974 | 9.294 | 203,147 | +0.28(+3.16%) |
Mar 16, 2010 | 8.853 | 9.024 | 8.817 | 9.009 | 88,561 | +0.18(+2.02%) |
Mar 15, 2010 | 8.739 | 8.831 | 8.732 | 8.831 | 167,983 | -0.06(-0.72%) |
Mar 12, 2010 | 8.917 | 8.960 | 8.760 | 8.895 | 62,742 | +0.04(+0.40%) |
Mar 11, 2010 | 8.632 | 8.867 | 8.632 | 8.860 | 92,902 | +0.18(+2.05%) |
Mar 10, 2010 | 8.639 | 8.831 | 8.639 | 8.682 | 160,836 | +0.01(+0.16%) |
Mar 09, 2010 | 8.532 | 8.753 | 8.518 | 8.668 | 192,167 | +0.13(+1.50%) |
Mar 08, 2010 | 8.554 | 8.646 | 8.518 | 8.539 | 205,964 | -0.04(-0.42%) |
Mar 05, 2010 | 8.611 | 8.696 | 8.546 | 8.575 | 171,538 | +0.01(+0.08%) |
Mar 04, 2010 | 8.646 | 8.646 | 8.441 | 8.568 | 85,642 | -0.04(-0.50%) |
Mar 03, 2010 | 8.960 | 8.960 | 8.589 | 8.611 | 129,457 | -0.33(-3.74%) |
Mar 02, 2010 | 9.031 | 9.209 | 8.846 | 8.945 | 81,941 | -0.02(-0.24%) |
Mar 01, 2010 | 8.781 | 9.066 | 8.660 | 8.967 | 102,900 | +0.27(+3.11%) |
Feb 26, 2010 | 8.575 | 8.767 | 8.543 | 8.696 | 104,080 | +0.14(+1.67%) |
Feb 25, 2010 | 8.368 | 8.561 | 8.347 | 8.554 | 66,886 | +0.04(+0.42%) |
Feb 24, 2010 | 8.383 | 8.618 | 8.383 | 8.518 | 39,011 | +0.14(+1.70%) |
Feb 23, 2010 | 8.475 | 8.575 | 8.354 | 8.375 | 91,928 | -0.09(-1.09%) |
Feb 22, 2010 | 8.326 | 8.532 | 8.212 | 8.468 | 74,867 | +0.21(+2.50%) |
Feb 19, 2010 | 8.162 | 8.397 | 8.148 | 8.262 | 60,032 | +0.09(+1.05%) |
Feb 18, 2010 | 8.083 | 8.183 | 8.005 | 8.176 | 60,502 | +0.06(+0.70%) |
Feb 17, 2010 | 8.005 | 8.126 | 7.905 | 8.119 | 72,709 | +0.17(+2.15%) |
Feb 16, 2010 | 7.806 | 7.977 | 7.656 | 7.948 | 94,044 | +0.22(+2.86%) |
Feb 12, 2010 | 7.521 | 7.727 | 7.727 | 7.727 | 296,545 | +0.09(+1.21%) |
Feb 11, 2010 | 7.549 | 7.670 | 7.443 | 7.635 | 135,140 | +0.03(+0.37%) |
Feb 10, 2010 | 7.556 | 7.649 | 7.528 | 7.606 | 74,995 | -0.01(-0.09%) |
Feb 09, 2010 | 7.649 | 7.820 | 7.592 | 7.613 | 110,039 | +0.16(+2.10%) |
Feb 08, 2010 | 7.578 | 7.727 | 7.435 | 7.457 | 77,417 | -0.15(-1.97%) |
Feb 05, 2010 | 7.435 | 7.649 | 7.236 | 7.606 | 265,093 | +0.37(+5.12%) |
Feb 04, 2010 | 7.791 | 7.898 | 7.129 | 7.236 | 480,723 | -0.63(-7.97%) |
Feb 03, 2010 | 7.962 | 8.055 | 7.820 | 7.863 | 67,407 | -0.13(-1.60%) |
Feb 02, 2010 | 7.991 | 8.083 | 7.770 | 7.991 | 92,190 | -0.01(-0.18%) |
Feb 01, 2010 | 7.991 | 8.105 | 7.913 | 8.005 | 130,196 | +0.04(+0.54%) |
Jan 29, 2010 | 8.240 | 8.269 | 7.841 | 7.962 | 107,350 | -0.21(-2.61%) |
Jan 28, 2010 | 8.397 | 8.425 | 7.834 | 8.176 | 124,888 | -0.19(-2.30%) |
Jan 27, 2010 | 8.390 | 8.447 | 8.190 | 8.368 | 78,862 | +0.06(+0.69%) |
Jan 26, 2010 | 8.489 | 8.611 | 8.304 | 8.311 | 91,829 | -0.19(-2.26%) |
Jan 25, 2010 | 8.646 | 8.746 | 8.418 | 8.504 | 158,808 | -0.06(-0.67%) |
Jan 22, 2010 | 8.440 | 8.582 | 8.440 | 8.561 | 132,974 | +0.16(+1.95%) |
Jan 21, 2010 | 8.575 | 8.774 | 8.361 | 8.397 | 104,078 | -0.12(-1.46%) |
Jan 20, 2010 | 8.684 | 8.804 | 8.394 | 8.521 | 251,177 | -0.23(-2.59%) |
Jan 19, 2010 | 8.698 | 8.790 | 8.613 | 8.748 | 129,633 | +0.10(+1.14%) |
Jan 15, 2010 | 8.819 | 8.649 | 8.649 | 8.649 | 217,766 | -0.17(-1.92%) |
Jan 14, 2010 | 8.889 | 8.939 | 8.776 | 8.819 | 125,025 | -0.07(-0.80%) |
Jan 13, 2010 | 8.826 | 9.009 | 8.698 | 8.889 | 79,209 | +0.11(+1.21%) |
Jan 12, 2010 | 8.910 | 8.925 | 8.599 | 8.783 | 78,630 | -0.27(-2.97%) |
Jan 11, 2010 | 9.123 | 9.172 | 8.910 | 9.052 | 113,726 | -0.06(-0.70%) |
Jan 08, 2010 | 9.243 | 9.306 | 9.017 | 9.116 | 135,453 | -0.20(-2.13%) |
Jan 07, 2010 | 9.186 | 9.335 | 9.031 | 9.314 | 70,975 | +0.08(+0.92%) |
Jan 06, 2010 | 9.172 | 9.271 | 8.960 | 9.229 | 141,182 | +0.01(+0.15%) |
Jan 05, 2010 | 9.314 | 9.434 | 9.165 | 9.215 | 115,795 | -0.11(-1.21%) |