Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 9.554 | 9.725 | 9.554 | 9.695 | 88,410 | +0.10(+1.08%) |
Dec 30, 2010 | 9.609 | 9.621 | 9.554 | 9.591 | 337,612 | -0.13(-1.32%) |
Dec 29, 2010 | 9.701 | 9.750 | 9.676 | 9.719 | 236,889 | +0.00(+0.00%) |
Dec 28, 2010 | 9.750 | 9.780 | 9.689 | 9.719 | 174,510 | -0.01(-0.09%) |
Dec 27, 2010 | 9.695 | 9.762 | 9.640 | 9.728 | 94,884 | +0.01(+0.09%) |
Dec 23, 2010 | 9.725 | 9.750 | 9.676 | 9.719 | 241,218 | +0.04(+0.38%) |
Dec 22, 2010 | 9.664 | 9.701 | 9.640 | 9.682 | 207,882 | +0.02(+0.19%) |
Dec 21, 2010 | 9.695 | 9.701 | 9.640 | 9.664 | 125,717 | -0.01(-0.06%) |
Dec 20, 2010 | 9.682 | 9.701 | 9.579 | 9.670 | 144,263 | +0.00(+0.00%) |
Dec 17, 2010 | 9.658 | 9.682 | 9.597 | 9.670 | 166,770 | -0.10(-1.00%) |
Dec 16, 2010 | 9.713 | 9.792 | 9.707 | 9.768 | 163,349 | +0.23(+2.37%) |
Dec 15, 2010 | 9.627 | 9.634 | 9.512 | 9.542 | 193,052 | -0.09(-0.95%) |
Dec 14, 2010 | 9.658 | 9.664 | 9.610 | 9.634 | 214,608 | -0.16(-1.68%) |
Dec 13, 2010 | 9.756 | 9.847 | 9.756 | 9.798 | 165,308 | +0.01(+0.12%) |
Dec 10, 2010 | 9.725 | 9.786 | 9.670 | 9.786 | 376,566 | +0.04(+0.44%) |
Dec 09, 2010 | 9.817 | 9.823 | 9.713 | 9.743 | 148,309 | +0.01(+0.13%) |
Dec 08, 2010 | 9.664 | 9.755 | 9.664 | 9.731 | 184,303 | +0.12(+1.27%) |
Dec 07, 2010 | 9.670 | 9.689 | 9.597 | 9.609 | 215,719 | +0.19(+2.01%) |
Dec 06, 2010 | 9.408 | 9.450 | 9.373 | 9.420 | 106,809 | -0.18(-1.91%) |
Dec 03, 2010 | 9.518 | 9.615 | 9.505 | 9.603 | 212,721 | +0.26(+2.81%) |
Dec 02, 2010 | 9.213 | 9.371 | 9.213 | 9.341 | 162,202 | +0.15(+1.66%) |
Dec 01, 2010 | 9.048 | 9.207 | 9.042 | 9.188 | 194,367 | +0.34(+3.86%) |
Nov 30, 2010 | 8.786 | 8.895 | 8.767 | 8.847 | 202,488 | -0.11(-1.23%) |
Nov 29, 2010 | 8.938 | 8.975 | 8.853 | 8.956 | 262,691 | -0.16(-1.81%) |
Nov 26, 2010 | 9.066 | 9.121 | 9.054 | 9.121 | 90,410 | -0.06(-0.66%) |
Nov 24, 2010 | 9.127 | 9.182 | 9.182 | 9.182 | 177,339 | +0.13(+1.42%) |
Nov 23, 2010 | 9.121 | 9.139 | 8.932 | 9.054 | 191,390 | -0.13(-1.40%) |
Nov 22, 2010 | 9.133 | 9.207 | 9.078 | 9.182 | 250,721 | +0.05(+0.53%) |
Nov 19, 2010 | 9.109 | 9.133 | 9.054 | 9.133 | 261,725 | -0.04(-0.40%) |
Nov 18, 2010 | 9.200 | 9.212 | 9.139 | 9.170 | 259,118 | +0.04(+0.47%) |
Nov 17, 2010 | 9.048 | 9.139 | 9.037 | 9.127 | 2,436,973 | +0.10(+1.08%) |
Nov 16, 2010 | 9.078 | 9.116 | 8.987 | 9.030 | 357,507 | -0.29(-3.08%) |
Nov 15, 2010 | 9.341 | 9.359 | 9.286 | 9.316 | 219,356 | -0.02(-0.26%) |
Nov 12, 2010 | 9.329 | 9.377 | 9.289 | 9.341 | 189,564 | -0.10(-1.10%) |
Nov 11, 2010 | 9.402 | 9.481 | 9.390 | 9.444 | 150,824 | -0.08(-0.83%) |
Nov 10, 2010 | 9.487 | 9.524 | 9.353 | 9.524 | 224,742 | +0.04(+0.39%) |
Nov 09, 2010 | 9.597 | 9.634 | 9.444 | 9.487 | 151,211 | -0.14(-1.46%) |
Nov 08, 2010 | 9.585 | 9.627 | 9.560 | 9.627 | 233,924 | -0.02(-0.19%) |
Nov 05, 2010 | 9.621 | 9.652 | 9.587 | 9.646 | 179,230 | -0.04(-0.44%) |
Nov 04, 2010 | 9.640 | 9.701 | 9.640 | 9.689 | 176,637 | +0.09(+0.89%) |
Nov 03, 2010 | 9.542 | 9.609 | 9.493 | 9.603 | 127,564 | +0.08(+0.83%) |
Nov 02, 2010 | 9.505 | 9.524 | 9.476 | 9.524 | 126,231 | +0.13(+1.43%) |
Nov 01, 2010 | 9.402 | 9.442 | 9.322 | 9.390 | 119,906 | -0.01(-0.06%) |
Oct 29, 2010 | 9.329 | 9.396 | 9.304 | 9.396 | 205,937 | +0.07(+0.79%) |
Oct 28, 2010 | 9.286 | 9.347 | 9.268 | 9.322 | 396,069 | +0.07(+0.73%) |
Oct 27, 2010 | 9.213 | 9.255 | 9.121 | 9.255 | 387,792 | +0.15(+1.61%) |
Oct 25, 2010 | 9.243 | 9.268 | 9.085 | 9.109 | 267,985 | -0.29(-3.11%) |
Oct 22, 2010 | 9.365 | 9.402 | 9.329 | 9.402 | 212,631 | -0.06(-0.64%) |
Oct 21, 2010 | 9.457 | 9.518 | 9.396 | 9.463 | 288,329 | -0.01(-0.06%) |
Oct 20, 2010 | 9.353 | 9.481 | 9.353 | 9.469 | 242,345 | +0.06(+0.65%) |
Oct 19, 2010 | 9.408 | 9.463 | 9.347 | 9.408 | 204,803 | -0.21(-2.16%) |
Oct 18, 2010 | 9.585 | 9.646 | 9.530 | 9.615 | 163,281 | -0.13(-1.31%) |
Oct 15, 2010 | 9.731 | 9.743 | 9.658 | 9.743 | 147,534 | +0.09(+0.88%) |
Oct 14, 2010 | 9.670 | 9.707 | 9.621 | 9.658 | 154,948 | -0.12(-1.25%) |
Oct 13, 2010 | 9.731 | 9.811 | 9.713 | 9.780 | 116,197 | +0.07(+0.75%) |
Oct 12, 2010 | 9.676 | 9.731 | 9.634 | 9.707 | 100,844 | +0.02(+0.25%) |
Oct 11, 2010 | 9.670 | 9.737 | 9.670 | 9.682 | 64,527 | -0.02(-0.25%) |
Oct 08, 2010 | 9.707 | 9.725 | 9.609 | 9.707 | 138,159 | +0.12(+1.21%) |
Oct 07, 2010 | 9.615 | 9.664 | 9.548 | 9.591 | 250,196 | -0.16(-1.69%) |
Oct 06, 2010 | 9.627 | 9.768 | 9.615 | 9.756 | 190,369 | +0.17(+1.78%) |
Oct 05, 2010 | 9.414 | 9.593 | 9.402 | 9.585 | 318,997 | +0.20(+2.15%) |
Oct 04, 2010 | 9.426 | 9.451 | 9.335 | 9.383 | 192,439 | -0.14(-1.47%) |
Oct 01, 2010 | 9.524 | 9.524 | 9.415 | 9.524 | 1,767,933 | +0.05(+0.52%) |
Sep 30, 2010 | 9.566 | 9.603 | 9.438 | 9.475 | 136,223 | -0.04(-0.45%) |
Sep 29, 2010 | 9.487 | 9.557 | 9.487 | 9.518 | 80,049 | -0.05(-0.57%) |
Sep 28, 2010 | 9.457 | 9.603 | 9.408 | 9.573 | 169,137 | +0.03(+0.32%) |
Sep 27, 2010 | 9.530 | 9.585 | 9.469 | 9.542 | 276,910 | -0.04(-0.45%) |
Sep 24, 2010 | 9.505 | 9.585 | 9.499 | 9.585 | 377,064 | +0.14(+1.49%) |
Sep 23, 2010 | 9.420 | 9.530 | 9.402 | 9.444 | 319,019 | -0.05(-0.58%) |
Sep 22, 2010 | 9.542 | 9.582 | 9.476 | 9.499 | 85,232 | -0.18(-1.83%) |
Sep 21, 2010 | 9.731 | 9.740 | 9.621 | 9.676 | 103,204 | -0.07(-0.69%) |
Sep 20, 2010 | 9.652 | 9.762 | 9.634 | 9.743 | 270,853 | +0.12(+1.27%) |
Sep 17, 2010 | 9.621 | 9.719 | 9.591 | 9.621 | 565,103 | +0.03(+0.32%) |
Sep 15, 2010 | 9.457 | 9.621 | 9.426 | 9.591 | 518,854 | +0.20(+2.14%) |
Sep 14, 2010 | 9.280 | 9.432 | 9.261 | 9.390 | 127,920 | -0.09(-0.90%) |
Sep 13, 2010 | 9.426 | 9.475 | 9.414 | 9.475 | 164,602 | +0.13(+1.37%) |
Sep 10, 2010 | 9.396 | 9.402 | 9.338 | 9.347 | 117,297 | -0.13(-1.35%) |
Sep 09, 2010 | 9.444 | 9.510 | 9.438 | 9.475 | 160,312 | +0.10(+1.04%) |
Sep 08, 2010 | 9.353 | 9.463 | 9.353 | 9.377 | 222,100 | +0.21(+2.33%) |
Sep 07, 2010 | 9.243 | 9.243 | 9.152 | 9.164 | 239,367 | -0.39(-4.09%) |
Sep 03, 2010 | 9.548 | 9.573 | 9.438 | 9.554 | 149,181 | +0.20(+2.09%) |
Sep 02, 2010 | 9.347 | 9.390 | 9.322 | 9.359 | 141,420 | -0.02(-0.20%) |
Sep 01, 2010 | 9.335 | 9.438 | 9.292 | 9.377 | 349,279 | +0.33(+3.64%) |
Aug 31, 2010 | 9.048 | 9.152 | 9.023 | 9.048 | 327 | +0.07(+0.75%) |
Aug 30, 2010 | 9.115 | 9.133 | 8.981 | 8.981 | 164,256 | -0.16(-1.74%) |
Aug 27, 2010 | 9.139 | 9.170 | 8.981 | 9.139 | 217,032 | +0.24(+2.74%) |
Aug 26, 2010 | 8.932 | 9.005 | 8.883 | 8.895 | 494,345 | +0.05(+0.55%) |
Aug 25, 2010 | 8.828 | 8.877 | 8.767 | 8.847 | 146,002 | +0.04(+0.42%) |
Aug 24, 2010 | 8.804 | 8.882 | 8.761 | 8.810 | 491 | -0.06(-0.69%) |
Aug 23, 2010 | 8.889 | 8.962 | 8.859 | 8.871 | 190,745 | -0.16(-1.82%) |
Aug 20, 2010 | 8.975 | 9.060 | 8.950 | 9.036 | 148,186 | +0.01(+0.07%) |
Aug 19, 2010 | 9.243 | 9.256 | 9.005 | 9.030 | 1,597,885 | -0.26(-2.76%) |
Aug 18, 2010 | 9.371 | 9.396 | 9.261 | 9.286 | 239,451 | -0.00(-0.04%) |
Aug 17, 2010 | 9.302 | 9.374 | 9.230 | 9.290 | 698,392 | +0.05(+0.52%) |
Aug 16, 2010 | 9.158 | 9.272 | 9.127 | 9.242 | 1,635,134 | -0.02(-0.26%) |
Aug 13, 2010 | 9.266 | 9.290 | 9.194 | 9.266 | 3,252,149 | +0.05(+0.52%) |
Aug 12, 2010 | 9.242 | 9.284 | 9.182 | 9.218 | 3,099,061 | -0.11(-1.16%) |
Aug 11, 2010 | 9.398 | 9.398 | 9.305 | 9.326 | 142,804 | -0.28(-2.88%) |
Aug 10, 2010 | 9.489 | 9.653 | 9.447 | 9.603 | 199,710 | -0.10(-0.99%) |
Aug 09, 2010 | 9.748 | 9.778 | 9.662 | 9.699 | 140,682 | -0.04(-0.43%) |
Aug 06, 2010 | 9.742 | 9.784 | 9.621 | 9.742 | 91,711 | -0.05(-0.55%) |
Aug 05, 2010 | 9.784 | 9.820 | 9.723 | 9.796 | 73,758 | -0.01(-0.12%) |
Aug 04, 2010 | 9.760 | 9.844 | 9.736 | 9.808 | 117,401 | +0.15(+1.56%) |
Aug 03, 2010 | 9.615 | 9.675 | 9.574 | 9.657 | 121,887 | -0.10(-1.05%) |
Aug 02, 2010 | 9.585 | 9.772 | 9.569 | 9.760 | 198,195 | +0.33(+3.45%) |
Jul 30, 2010 | 9.434 | 9.471 | 9.302 | 9.434 | 648,127 | -0.11(-1.20%) |
Jul 29, 2010 | 9.669 | 9.687 | 9.471 | 9.549 | 214,053 | +0.16(+1.73%) |
Jul 28, 2010 | 9.465 | 9.489 | 9.386 | 9.386 | 228,168 | -0.26(-2.68%) |
Jul 27, 2010 | 9.717 | 9.729 | 9.573 | 9.645 | 181,654 | -0.04(-0.44%) |
Jul 26, 2010 | 9.501 | 9.705 | 9.471 | 9.687 | 463,380 | +0.61(+6.70%) |
Jul 23, 2010 | 8.875 | 9.091 | 8.856 | 9.079 | 196,685 | +0.20(+2.31%) |
Jul 22, 2010 | 8.748 | 8.893 | 8.742 | 8.875 | 150,684 | +0.36(+4.17%) |
Jul 21, 2010 | 8.622 | 8.634 | 8.495 | 8.519 | 121,221 | -0.13(-1.53%) |
Jul 20, 2010 | 8.435 | 8.652 | 8.411 | 8.652 | 525,594 | +0.10(+1.13%) |
Jul 19, 2010 | 8.543 | 8.580 | 8.459 | 8.555 | 88,411 | +0.02(+0.21%) |
Jul 16, 2010 | 8.537 | 8.676 | 8.518 | 8.537 | 301,031 | -0.27(-3.08%) |
Jul 15, 2010 | 8.724 | 8.844 | 8.646 | 8.808 | 115,180 | +0.11(+1.32%) |
Jul 14, 2010 | 8.628 | 8.724 | 8.599 | 8.694 | 96,813 | +0.04(+0.42%) |
Jul 13, 2010 | 8.586 | 8.670 | 8.549 | 8.658 | 104,748 | +0.28(+3.38%) |
Jul 12, 2010 | 8.315 | 8.543 | 8.315 | 8.375 | 83,004 | +0.05(+0.58%) |
Jul 09, 2010 | 8.327 | 8.351 | 8.291 | 8.327 | 114,526 | -0.04(-0.50%) |
Jul 08, 2010 | 8.254 | 8.387 | 8.242 | 8.369 | 143,602 | +0.19(+2.36%) |
Jul 07, 2010 | 8.032 | 8.200 | 8.032 | 8.176 | 102,522 | +0.10(+1.19%) |
Jul 06, 2010 | 8.212 | 8.212 | 8.014 | 8.080 | 117,156 | +0.13(+1.59%) |
Jul 02, 2010 | 7.953 | 7.996 | 7.905 | 7.953 | 102,635 | -0.02(-0.30%) |
Jul 01, 2010 | 7.983 | 8.026 | 7.899 | 7.977 | 214,954 | +0.06(+0.76%) |
Jun 30, 2010 | 7.996 | 8.068 | 7.911 | 7.917 | 132,967 | -0.17(-2.08%) |
Jun 29, 2010 | 8.206 | 8.212 | 8.032 | 8.086 | 778,940 | -0.28(-3.31%) |
Jun 25, 2010 | 8.363 | 8.429 | 8.309 | 8.363 | 251,881 | -0.04(-0.43%) |
Jun 24, 2010 | 8.459 | 8.477 | 8.363 | 8.399 | 240,371 | -0.07(-0.85%) |
Jun 23, 2010 | 8.513 | 8.531 | 8.435 | 8.471 | 230,963 | +0.04(+0.50%) |
Jun 22, 2010 | 8.598 | 8.626 | 8.429 | 8.429 | 108,722 | -0.12(-1.41%) |
Jun 21, 2010 | 8.646 | 8.682 | 8.507 | 8.549 | 202,350 | -0.03(-0.35%) |
Jun 18, 2010 | 8.580 | 8.610 | 8.531 | 8.580 | 85,845 | -0.02(-0.28%) |
Jun 17, 2010 | 8.574 | 8.604 | 8.519 | 8.604 | 132,065 | +0.09(+1.06%) |
Jun 16, 2010 | 8.519 | 8.568 | 8.483 | 8.513 | 291,755 | -0.01(-0.07%) |
Jun 15, 2010 | 8.435 | 8.525 | 8.387 | 8.519 | 259,352 | +0.19(+2.31%) |
Jun 14, 2010 | 8.423 | 8.453 | 8.297 | 8.327 | 210,893 | +0.05(+0.66%) |
Jun 11, 2010 | 8.176 | 8.278 | 8.164 | 8.272 | 245,412 | -0.05(-0.58%) |
Jun 10, 2010 | 8.303 | 8.351 | 8.230 | 8.321 | 338,558 | +0.28(+3.52%) |
Jun 09, 2010 | 8.110 | 8.200 | 8.020 | 8.038 | 249,142 | +0.10(+1.29%) |
Jun 08, 2010 | 7.887 | 7.935 | 7.803 | 7.935 | 209,559 | -0.02(-0.30%) |
Jun 07, 2010 | 8.098 | 8.140 | 7.953 | 7.959 | 122,961 | -0.21(-2.58%) |
Jun 04, 2010 | 8.170 | 8.327 | 8.140 | 8.170 | 164,455 | -0.31(-3.69%) |
Jun 03, 2010 | 8.489 | 8.519 | 8.399 | 8.483 | 171,766 | +0.01(+0.14%) |
Jun 02, 2010 | 8.345 | 8.489 | 8.266 | 8.471 | 184,414 | +0.24(+2.93%) |
Jun 01, 2010 | 8.260 | 8.435 | 8.230 | 8.230 | 288,322 | -0.05(-0.65%) |
May 28, 2010 | 8.285 | 8.429 | 8.260 | 8.285 | 236,770 | -0.10(-1.15%) |
May 27, 2010 | 8.242 | 8.381 | 8.218 | 8.381 | 185,014 | +0.33(+4.11%) |
May 26, 2010 | 8.158 | 8.248 | 8.044 | 8.050 | 229,746 | +0.14(+1.83%) |
May 25, 2010 | 7.959 | 8.110 | 7.899 | 7.905 | 1,198,325 | -0.19(-2.31%) |
May 24, 2010 | 8.158 | 8.218 | 8.092 | 8.092 | 196,944 | -0.16(-1.97%) |
May 21, 2010 | 8.056 | 8.278 | 8.032 | 8.254 | 255,316 | +0.11(+1.41%) |
May 20, 2010 | 8.104 | 8.278 | 8.086 | 8.140 | 307,027 | -0.37(-4.32%) |
May 19, 2010 | 8.441 | 8.519 | 8.357 | 8.507 | 365,615 | -0.01(-0.07%) |
May 18, 2010 | 8.766 | 8.790 | 8.489 | 8.513 | 274,483 | -0.19(-2.15%) |
May 17, 2010 | 8.688 | 8.718 | 8.489 | 8.700 | 569,087 | -0.01(-0.07%) |
May 14, 2010 | 8.706 | 8.802 | 8.628 | 8.706 | 1,310,745 | -0.07(-0.75%) |
May 13, 2010 | 8.838 | 8.935 | 8.772 | 8.772 | 160,314 | -0.23(-2.61%) |
May 12, 2010 | 9.007 | 9.055 | 8.983 | 9.007 | 241,150 | +0.13(+1.42%) |
May 11, 2010 | 8.935 | 8.977 | 8.850 | 8.881 | 683,384 | +0.02(+0.20%) |
May 10, 2010 | 8.826 | 8.875 | 8.802 | 8.863 | 2,249,679 | +0.42(+4.99%) |
May 07, 2010 | 8.580 | 8.670 | 8.333 | 8.441 | 2,085,978 | -0.17(-1.96%) |
May 06, 2010 | 8.989 | 9.043 | 8.297 | 8.610 | 412,848 | -0.34(-3.77%) |
May 05, 2010 | 9.049 | 9.121 | 8.935 | 8.947 | 445,794 | -0.40(-4.31%) |
May 04, 2010 | 9.434 | 9.434 | 9.308 | 9.350 | 309,359 | -0.47(-4.78%) |
May 03, 2010 | 9.645 | 9.856 | 9.645 | 9.820 | 219,564 | +0.20(+2.13%) |
Apr 30, 2010 | 9.850 | 9.850 | 9.615 | 9.615 | 411,413 | -0.13(-1.30%) |
Apr 29, 2010 | 9.603 | 9.754 | 9.585 | 9.742 | 209,193 | +0.42(+4.45%) |
Apr 28, 2010 | 9.362 | 9.386 | 9.272 | 9.326 | 278,938 | -0.19(-2.02%) |
Apr 27, 2010 | 9.651 | 9.711 | 9.477 | 9.519 | 268,821 | -0.18(-1.86%) |
Apr 26, 2010 | 9.820 | 9.832 | 9.699 | 9.699 | 299,090 | -0.02(-0.25%) |
Apr 23, 2010 | 9.609 | 9.723 | 9.567 | 9.723 | 110,310 | +0.17(+1.76%) |
Apr 22, 2010 | 9.483 | 9.561 | 9.447 | 9.555 | 92,272 | +0.01(+0.13%) |
Apr 21, 2010 | 9.513 | 9.597 | 9.513 | 9.543 | 292,217 | +0.04(+0.44%) |
Apr 20, 2010 | 9.471 | 9.501 | 9.410 | 9.501 | 89,985 | +0.17(+1.81%) |
Apr 19, 2010 | 9.260 | 9.338 | 9.206 | 9.332 | 142,954 | -0.01(-0.13%) |
Apr 16, 2010 | 9.404 | 9.453 | 9.314 | 9.344 | 98,122 | -0.13(-1.34%) |
Apr 15, 2010 | 9.428 | 9.507 | 9.422 | 9.471 | 107,839 | -0.08(-0.88%) |
Apr 14, 2010 | 9.368 | 9.555 | 9.368 | 9.555 | 118,228 | +0.29(+3.12%) |
Apr 13, 2010 | 9.248 | 9.296 | 9.200 | 9.266 | 258,251 | -0.01(-0.06%) |
Apr 12, 2010 | 9.302 | 9.314 | 9.242 | 9.272 | 139,439 | -0.02(-0.19%) |
Apr 09, 2010 | 9.248 | 9.314 | 9.230 | 9.290 | 208,511 | +0.04(+0.39%) |
Apr 08, 2010 | 9.170 | 9.272 | 9.127 | 9.254 | 146,304 | +0.01(+0.07%) |
Apr 07, 2010 | 9.302 | 9.314 | 9.242 | 9.248 | 160,198 | -0.19(-2.05%) |
Apr 06, 2010 | 9.418 | 9.477 | 9.377 | 9.441 | 198,727 | -0.01(-0.06%) |
Apr 05, 2010 | 9.353 | 9.447 | 9.353 | 9.447 | 208,323 | +0.12(+1.26%) |
Apr 01, 2010 | 9.353 | 9.329 | 9.329 | 9.329 | 324,253 | +0.08(+0.89%) |
Mar 31, 2010 | 9.253 | 9.312 | 9.212 | 9.247 | 123,833 | +0.03(+0.32%) |
Mar 30, 2010 | 9.217 | 9.258 | 9.176 | 9.217 | 144,232 | +0.09(+0.97%) |
Mar 29, 2010 | 9.217 | 9.235 | 9.094 | 9.129 | 153,184 | +0.04(+0.39%) |
Mar 26, 2010 | 9.070 | 9.147 | 9.052 | 9.094 | 94,301 | +0.06(+0.65%) |
Mar 25, 2010 | 9.064 | 9.153 | 9.011 | 9.035 | 229,380 | +0.18(+2.06%) |
Mar 24, 2010 | 8.858 | 8.887 | 8.811 | 8.852 | 103,822 | -0.10(-1.12%) |
Mar 23, 2010 | 8.941 | 8.999 | 8.929 | 8.952 | 165,625 | +0.02(+0.26%) |
Mar 22, 2010 | 8.770 | 8.929 | 8.770 | 8.929 | 115,314 | +0.12(+1.34%) |
Mar 19, 2010 | 8.988 | 8.994 | 8.781 | 8.811 | 783,917 | -0.26(-2.92%) |
Mar 18, 2010 | 9.029 | 9.100 | 8.994 | 9.076 | 117,051 | +0.01(+0.06%) |
Mar 17, 2010 | 9.070 | 9.094 | 9.008 | 9.070 | 430,082 | +0.04(+0.46%) |
Mar 16, 2010 | 8.970 | 9.047 | 8.958 | 9.029 | 86,172 | +0.10(+1.12%) |
Mar 15, 2010 | 8.899 | 8.952 | 8.882 | 8.929 | 94,657 | -0.05(-0.59%) |
Mar 12, 2010 | 8.964 | 9.011 | 8.929 | 8.982 | 99,232 | +0.05(+0.59%) |
Mar 11, 2010 | 8.846 | 8.946 | 8.805 | 8.929 | 141,144 | +0.06(+0.66%) |
Mar 10, 2010 | 8.811 | 8.882 | 8.805 | 8.870 | 146,706 | +0.00(+0.00%) |
Mar 09, 2010 | 8.876 | 8.923 | 8.840 | 8.870 | 99,361 | -0.04(-0.46%) |
Mar 08, 2010 | 8.982 | 8.999 | 8.840 | 8.911 | 307,565 | +0.04(+0.40%) |
Mar 05, 2010 | 8.770 | 8.893 | 8.740 | 8.876 | 287,922 | +0.18(+2.10%) |
Mar 04, 2010 | 8.699 | 8.758 | 8.628 | 8.693 | 177,263 | +0.11(+1.30%) |
Mar 03, 2010 | 8.493 | 8.622 | 8.469 | 8.581 | 207,019 | +0.17(+1.96%) |
Mar 02, 2010 | 8.463 | 8.469 | 8.298 | 8.416 | 278,403 | -0.05(-0.56%) |
Mar 01, 2010 | 8.398 | 8.493 | 8.328 | 8.463 | 240,417 | +0.18(+2.21%) |
Feb 26, 2010 | 8.163 | 8.286 | 8.121 | 8.280 | 117,966 | +0.05(+0.57%) |
Feb 25, 2010 | 8.127 | 8.233 | 8.084 | 8.233 | 781,197 | +0.04(+0.43%) |
Feb 24, 2010 | 8.145 | 8.221 | 8.145 | 8.198 | 219,686 | +0.03(+0.36%) |
Feb 23, 2010 | 8.192 | 8.221 | 8.121 | 8.168 | 105,602 | +0.02(+0.22%) |
Feb 22, 2010 | 8.204 | 8.210 | 8.121 | 8.151 | 141,337 | -0.01(-0.14%) |
Feb 19, 2010 | 8.092 | 8.163 | 8.062 | 8.163 | 164,739 | +0.02(+0.22%) |
Feb 18, 2010 | 8.139 | 8.180 | 8.074 | 8.145 | 432,410 | -0.07(-0.86%) |
Feb 17, 2010 | 8.239 | 8.251 | 8.204 | 8.216 | 146,560 | +0.07(+0.87%) |
Feb 16, 2010 | 8.068 | 8.168 | 8.016 | 8.145 | 145,545 | +0.04(+0.51%) |
Feb 12, 2010 | 8.045 | 8.104 | 8.104 | 8.104 | 202,594 | +0.01(+0.15%) |
Feb 11, 2010 | 7.968 | 8.098 | 7.921 | 8.092 | 146,954 | +0.12(+1.48%) |
Feb 10, 2010 | 7.986 | 8.024 | 7.939 | 7.974 | 175,285 | -0.09(-1.10%) |
Feb 09, 2010 | 7.962 | 8.127 | 7.903 | 8.062 | 188,007 | +0.16(+2.01%) |
Feb 08, 2010 | 7.927 | 8.009 | 7.897 | 7.903 | 418,371 | -0.05(-0.67%) |
Feb 05, 2010 | 7.980 | 7.992 | 7.821 | 7.956 | 170,490 | -0.16(-1.96%) |
Feb 04, 2010 | 8.186 | 8.204 | 8.062 | 8.115 | 368,693 | -0.22(-2.62%) |
Feb 03, 2010 | 8.357 | 8.381 | 8.286 | 8.333 | 165,226 | -0.11(-1.33%) |
Feb 02, 2010 | 8.404 | 8.481 | 8.357 | 8.445 | 286,242 | +0.08(+0.99%) |
Feb 01, 2010 | 8.404 | 8.416 | 8.310 | 8.363 | 173,137 | +0.00(+0.00%) |
Jan 29, 2010 | 8.428 | 8.463 | 8.310 | 8.363 | 158,202 | +0.02(+0.21%) |
Jan 28, 2010 | 8.434 | 8.445 | 8.280 | 8.345 | 218,927 | -0.04(-0.42%) |
Jan 27, 2010 | 8.345 | 8.392 | 8.322 | 8.381 | 239,732 | +0.01(+0.14%) |
Jan 26, 2010 | 8.345 | 8.445 | 8.345 | 8.369 | 186,307 | -0.08(-0.94%) |
Jan 25, 2010 | 8.493 | 8.504 | 8.404 | 8.448 | 216,019 | +0.16(+1.96%) |
Jan 22, 2010 | 8.498 | 8.532 | 8.286 | 8.286 | 222,385 | -0.25(-2.90%) |
Jan 21, 2010 | 8.658 | 8.687 | 8.475 | 8.534 | 205,457 | -0.05(-0.62%) |
Jan 20, 2010 | 8.599 | 8.622 | 8.504 | 8.587 | 239,385 | -0.08(-0.88%) |
Jan 19, 2010 | 8.634 | 8.717 | 8.616 | 8.664 | 146,190 | +0.05(+0.62%) |
Jan 15, 2010 | 8.717 | 8.610 | 8.610 | 8.610 | 410,619 | +0.01(+0.07%) |
Jan 14, 2010 | 8.587 | 8.622 | 8.563 | 8.605 | 91,585 | +0.05(+0.55%) |
Jan 13, 2010 | 8.522 | 8.575 | 8.475 | 8.557 | 241,625 | +0.14(+1.61%) |
Jan 12, 2010 | 8.387 | 8.457 | 8.387 | 8.422 | 223,140 | +0.04(+0.42%) |
Jan 11, 2010 | 8.339 | 8.428 | 8.298 | 8.387 | 561,701 | +0.15(+1.79%) |
Jan 08, 2010 | 8.221 | 8.245 | 8.177 | 8.239 | 161,683 | -0.03(-0.36%) |
Jan 07, 2010 | 8.227 | 8.269 | 8.180 | 8.269 | 130,011 | -0.04(-0.43%) |
Jan 06, 2010 | 8.304 | 8.322 | 8.245 | 8.304 | 164,298 | -0.11(-1.26%) |
Jan 05, 2010 | 8.428 | 8.457 | 8.369 | 8.410 | 129,910 | -0.07(-0.83%) |