Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.786 | 10.02 | 9.741 | 9.958 | 147,777 | +0.18(+1.85%) |
Apr 28, 2011 | 9.714 | 9.786 | 9.596 | 9.777 | 70,139 | +0.05(+0.56%) |
Apr 27, 2011 | 9.804 | 9.859 | 9.605 | 9.723 | 68,871 | -0.08(-0.83%) |
Apr 26, 2011 | 9.695 | 10.06 | 9.695 | 9.804 | 117,395 | +0.12(+1.22%) |
Apr 25, 2011 | 9.714 | 9.795 | 9.641 | 9.686 | 91,986 | -0.12(-1.20%) |
Apr 21, 2011 | 9.623 | 9.822 | 9.505 | 9.804 | 84,355 | +0.31(+3.24%) |
Apr 20, 2011 | 9.541 | 9.668 | 9.415 | 9.496 | 72,231 | +0.18(+1.95%) |
Apr 19, 2011 | 9.378 | 9.378 | 9.270 | 9.315 | 60,286 | +0.00(+0.00%) |
Apr 18, 2011 | 9.224 | 9.360 | 9.152 | 9.315 | 140,468 | -0.13(-1.34%) |
Apr 15, 2011 | 9.233 | 9.478 | 9.116 | 9.442 | 152,599 | +0.22(+2.36%) |
Apr 14, 2011 | 9.007 | 9.242 | 9.007 | 9.224 | 85,086 | +0.08(+0.89%) |
Apr 13, 2011 | 8.835 | 9.170 | 8.581 | 9.143 | 328,884 | +0.40(+4.56%) |
Apr 12, 2011 | 8.962 | 9.088 | 8.744 | 8.744 | 167,839 | -0.28(-3.11%) |
Apr 11, 2011 | 9.206 | 9.333 | 9.016 | 9.025 | 57,092 | -0.15(-1.68%) |
Apr 08, 2011 | 9.550 | 9.578 | 8.998 | 9.179 | 150,565 | -0.27(-2.88%) |
Apr 07, 2011 | 9.777 | 9.822 | 9.451 | 9.451 | 151,009 | -0.29(-2.98%) |
Apr 06, 2011 | 9.976 | 10.06 | 9.714 | 9.741 | 115,522 | -0.18(-1.83%) |
Apr 05, 2011 | 9.777 | 9.958 | 9.741 | 9.922 | 157,275 | +0.10(+1.01%) |
Apr 04, 2011 | 9.750 | 9.868 | 9.687 | 9.822 | 66,239 | +0.12(+1.21%) |
Apr 01, 2011 | 9.850 | 9.958 | 9.641 | 9.705 | 96,721 | -0.08(-0.83%) |
Mar 31, 2011 | 9.605 | 9.904 | 9.587 | 9.786 | 125,336 | +0.19(+1.98%) |
Mar 30, 2011 | 9.587 | 9.686 | 9.478 | 9.596 | 237,311 | +0.07(+0.76%) |
Mar 29, 2011 | 9.424 | 9.596 | 9.360 | 9.523 | 52,499 | +0.10(+1.06%) |
Mar 28, 2011 | 9.741 | 9.750 | 9.406 | 9.424 | 108,951 | -0.30(-3.08%) |
Mar 25, 2011 | 9.840 | 9.948 | 9.705 | 9.723 | 67,878 | -0.05(-0.56%) |
Mar 24, 2011 | 9.795 | 9.895 | 9.677 | 9.777 | 100,934 | +0.05(+0.56%) |
Mar 23, 2011 | 9.668 | 9.831 | 9.587 | 9.723 | 80,350 | +0.05(+0.56%) |
Mar 22, 2011 | 9.578 | 9.677 | 9.379 | 9.668 | 87,889 | +0.14(+1.42%) |
Mar 21, 2011 | 9.506 | 9.533 | 9.415 | 9.533 | 69,293 | +0.29(+3.13%) |
Mar 18, 2011 | 9.298 | 9.361 | 9.144 | 9.244 | 145,339 | +0.04(+0.39%) |
Mar 17, 2011 | 9.424 | 9.460 | 9.171 | 9.207 | 88,477 | -0.04(-0.39%) |
Mar 16, 2011 | 9.217 | 9.379 | 9.144 | 9.244 | 144,722 | -0.07(-0.78%) |
Mar 15, 2011 | 9.217 | 9.506 | 9.063 | 9.316 | 141,479 | -0.19(-2.00%) |
Mar 14, 2011 | 9.451 | 9.641 | 9.307 | 9.506 | 84,910 | -0.07(-0.75%) |
Mar 11, 2011 | 9.759 | 9.849 | 9.460 | 9.578 | 130,460 | -0.27(-2.75%) |
Mar 10, 2011 | 10.23 | 10.23 | 9.795 | 9.849 | 117,973 | -0.55(-5.30%) |
Mar 09, 2011 | 10.67 | 10.70 | 10.39 | 10.40 | 112,913 | -0.26(-2.46%) |
Mar 08, 2011 | 10.31 | 10.74 | 10.26 | 10.66 | 80,181 | +0.36(+3.51%) |
Mar 07, 2011 | 10.55 | 10.66 | 10.13 | 10.30 | 142,753 | -0.23(-2.15%) |
Mar 04, 2011 | 10.47 | 10.54 | 10.30 | 10.53 | 145,341 | +0.04(+0.34%) |
Mar 03, 2011 | 10.31 | 10.66 | 10.28 | 10.49 | 98,324 | +0.33(+3.29%) |
Mar 02, 2011 | 10.28 | 10.33 | 10.07 | 10.16 | 68,064 | -0.15(-1.49%) |
Mar 01, 2011 | 10.75 | 10.75 | 10.24 | 10.31 | 81,755 | -0.41(-3.80%) |
Feb 28, 2011 | 10.85 | 10.86 | 10.53 | 10.72 | 66,185 | -0.05(-0.50%) |
Feb 25, 2011 | 10.45 | 10.79 | 10.42 | 10.77 | 68,913 | +0.39(+3.74%) |
Feb 24, 2011 | 10.43 | 10.64 | 10.29 | 10.38 | 101,804 | -0.04(-0.35%) |
Feb 23, 2011 | 10.79 | 10.79 | 10.41 | 10.42 | 198,306 | -0.40(-3.68%) |
Feb 22, 2011 | 10.69 | 10.92 | 10.65 | 10.82 | 191,480 | -0.05(-0.50%) |
Feb 18, 2011 | 10.81 | 10.99 | 10.70 | 10.87 | 81,451 | +0.09(+0.84%) |
Feb 17, 2011 | 10.73 | 10.87 | 10.72 | 10.78 | 119,697 | +0.02(+0.17%) |
Feb 16, 2011 | 10.71 | 10.80 | 10.70 | 10.76 | 61,154 | +0.11(+1.02%) |
Feb 15, 2011 | 10.73 | 10.85 | 10.62 | 10.65 | 155,725 | -0.11(-1.01%) |
Feb 14, 2011 | 10.84 | 10.90 | 10.70 | 10.76 | 67,088 | -0.11(-1.00%) |
Feb 11, 2011 | 10.69 | 10.88 | 10.66 | 10.87 | 95,716 | +0.09(+0.84%) |
Feb 10, 2011 | 10.72 | 10.82 | 10.66 | 10.78 | 83,754 | -0.01(-0.08%) |
Feb 09, 2011 | 10.80 | 10.86 | 10.71 | 10.79 | 49,788 | -0.05(-0.42%) |
Feb 08, 2011 | 10.68 | 10.86 | 10.66 | 10.83 | 100,150 | +0.05(+0.50%) |
Feb 07, 2011 | 10.62 | 10.84 | 10.60 | 10.78 | 104,034 | +0.13(+1.19%) |
Feb 04, 2011 | 10.70 | 10.73 | 10.51 | 10.65 | 83,611 | -0.05(-0.42%) |
Feb 03, 2011 | 10.77 | 10.80 | 10.49 | 10.70 | 66,899 | -0.12(-1.09%) |
Feb 02, 2011 | 11.01 | 11.15 | 10.72 | 10.82 | 73,069 | -0.27(-2.45%) |
Feb 01, 2011 | 10.35 | 11.20 | 10.35 | 11.09 | 218,310 | +0.84(+8.20%) |
Jan 31, 2011 | 10.17 | 10.43 | 10.05 | 10.25 | 84,516 | +0.14(+1.34%) |
Jan 28, 2011 | 10.26 | 10.37 | 10.01 | 10.11 | 193,188 | -0.18(-1.76%) |
Jan 27, 2011 | 10.67 | 10.67 | 9.804 | 10.29 | 434,176 | -0.45(-4.21%) |
Jan 26, 2011 | 10.17 | 10.75 | 10.03 | 10.74 | 153,242 | +0.61(+5.97%) |
Jan 25, 2011 | 9.912 | 10.15 | 9.849 | 10.14 | 64,648 | +0.14(+1.45%) |
Jan 24, 2011 | 9.768 | 10.00 | 9.713 | 9.994 | 110,623 | +0.25(+2.60%) |
Jan 21, 2011 | 10.06 | 10.21 | 9.732 | 9.741 | 96,197 | -0.25(-2.53%) |
Jan 20, 2011 | 10.21 | 10.26 | 9.976 | 9.994 | 84,476 | -0.32(-3.07%) |
Jan 19, 2011 | 10.73 | 10.73 | 10.24 | 10.31 | 113,363 | -0.43(-4.04%) |
Jan 18, 2011 | 10.70 | 10.75 | 10.55 | 10.74 | 71,933 | -0.01(-0.08%) |
Jan 14, 2011 | 10.45 | 10.79 | 10.35 | 10.75 | 97,382 | +0.29(+2.76%) |
Jan 13, 2011 | 10.65 | 10.79 | 10.38 | 10.46 | 80,700 | -0.19(-1.78%) |
Jan 12, 2011 | 10.64 | 10.73 | 10.54 | 10.65 | 93,039 | +0.08(+0.77%) |
Jan 11, 2011 | 10.70 | 10.79 | 10.49 | 10.57 | 137,246 | -0.06(-0.59%) |
Jan 10, 2011 | 10.29 | 10.70 | 10.17 | 10.64 | 139,583 | +0.31(+2.97%) |
Jan 07, 2011 | 10.34 | 10.36 | 10.08 | 10.33 | 121,895 | +0.04(+0.35%) |
Jan 06, 2011 | 10.25 | 10.37 | 10.10 | 10.29 | 128,964 | +0.03(+0.26%) |
Jan 05, 2011 | 10.06 | 10.28 | 9.953 | 10.26 | 138,726 | +0.19(+1.88%) |
Jan 04, 2011 | 10.40 | 10.43 | 9.786 | 10.07 | 123,496 | -0.31(-2.96%) |
Jan 03, 2011 | 10.10 | 10.45 | 10.07 | 10.38 | 115,776 | +0.39(+3.89%) |
Dec 31, 2010 | 10.07 | 10.22 | 9.939 | 9.994 | 99,535 | -0.09(-0.90%) |
Dec 30, 2010 | 10.05 | 10.09 | 10.00 | 10.08 | 63,685 | +0.05(+0.45%) |
Dec 29, 2010 | 10.09 | 10.10 | 9.985 | 10.04 | 43,328 | +0.02(+0.18%) |
Dec 28, 2010 | 10.09 | 10.11 | 9.913 | 10.02 | 47,838 | -0.08(-0.80%) |
Dec 27, 2010 | 9.877 | 10.14 | 9.816 | 10.10 | 42,391 | +0.18(+1.82%) |
Dec 23, 2010 | 10.05 | 10.05 | 9.913 | 9.922 | 56,166 | -0.12(-1.17%) |
Dec 22, 2010 | 9.976 | 10.07 | 9.913 | 10.04 | 74,737 | +0.08(+0.81%) |
Dec 21, 2010 | 9.958 | 10.07 | 9.867 | 9.958 | 90,987 | +0.07(+0.73%) |
Dec 20, 2010 | 10.00 | 10.09 | 9.525 | 9.886 | 195,544 | -0.08(-0.81%) |
Dec 17, 2010 | 9.904 | 10.00 | 9.723 | 9.967 | 324,126 | +0.07(+0.73%) |
Dec 16, 2010 | 9.831 | 10.08 | 9.795 | 9.895 | 103,078 | +0.06(+0.64%) |
Dec 15, 2010 | 9.714 | 9.903 | 9.590 | 9.831 | 198,063 | +0.09(+0.93%) |
Dec 14, 2010 | 9.913 | 9.940 | 9.678 | 9.741 | 137,597 | -0.12(-1.19%) |
Dec 13, 2010 | 10.31 | 10.31 | 9.849 | 9.858 | 132,851 | -0.40(-3.87%) |
Dec 10, 2010 | 10.06 | 10.34 | 9.867 | 10.26 | 91,512 | +0.23(+2.25%) |
Dec 09, 2010 | 10.07 | 10.07 | 9.904 | 10.03 | 96,312 | +0.09(+0.91%) |
Dec 08, 2010 | 10.28 | 10.28 | 9.922 | 9.940 | 124,180 | -0.30(-2.91%) |
Dec 07, 2010 | 10.30 | 10.34 | 10.16 | 10.24 | 126,481 | +0.09(+0.89%) |
Dec 06, 2010 | 10.11 | 10.20 | 10.04 | 10.15 | 205,790 | -0.01(-0.09%) |
Dec 03, 2010 | 9.642 | 10.30 | 9.561 | 10.16 | 317,346 | +0.46(+4.74%) |
Dec 02, 2010 | 9.399 | 9.732 | 9.309 | 9.696 | 175,821 | +0.29(+3.07%) |
Dec 01, 2010 | 9.525 | 9.552 | 9.327 | 9.408 | 281,829 | +0.14(+1.46%) |
Nov 30, 2010 | 9.156 | 9.363 | 9.002 | 9.273 | 184,114 | -0.03(-0.29%) |
Nov 29, 2010 | 9.228 | 9.363 | 9.038 | 9.300 | 137,919 | -0.04(-0.39%) |
Nov 26, 2010 | 9.237 | 9.390 | 9.237 | 9.336 | 54,762 | +0.03(+0.29%) |
Nov 24, 2010 | 8.939 | 9.309 | 9.309 | 9.309 | 203,548 | +0.50(+5.73%) |
Nov 23, 2010 | 8.669 | 8.822 | 8.669 | 8.804 | 103,715 | -0.03(-0.31%) |
Nov 22, 2010 | 8.822 | 8.966 | 8.696 | 8.831 | 152,248 | -0.03(-0.31%) |
Nov 19, 2010 | 8.912 | 8.948 | 8.750 | 8.858 | 153,599 | -0.12(-1.31%) |
Nov 18, 2010 | 8.723 | 9.075 | 8.561 | 8.975 | 121,356 | +0.41(+4.84%) |
Nov 17, 2010 | 8.552 | 8.606 | 8.435 | 8.561 | 231,722 | +0.04(+0.42%) |
Nov 16, 2010 | 8.705 | 8.813 | 8.417 | 8.525 | 225,991 | -0.25(-2.87%) |
Nov 15, 2010 | 8.840 | 8.903 | 8.703 | 8.777 | 153,382 | -0.01(-0.10%) |
Nov 12, 2010 | 8.876 | 8.948 | 8.696 | 8.786 | 128,556 | -0.21(-2.30%) |
Nov 11, 2010 | 9.029 | 9.093 | 8.930 | 8.993 | 68,857 | -0.21(-2.25%) |
Nov 10, 2010 | 9.075 | 9.219 | 8.930 | 9.201 | 112,118 | +0.11(+1.19%) |
Nov 09, 2010 | 9.354 | 9.381 | 9.020 | 9.093 | 145,122 | -0.26(-2.79%) |
Nov 08, 2010 | 9.336 | 9.363 | 9.156 | 9.354 | 111,939 | -0.05(-0.57%) |
Nov 05, 2010 | 9.237 | 9.435 | 9.156 | 9.408 | 132,942 | +0.16(+1.75%) |
Nov 04, 2010 | 9.309 | 9.309 | 9.038 | 9.246 | 259,766 | +0.14(+1.58%) |
Nov 03, 2010 | 9.138 | 9.228 | 8.912 | 9.102 | 115,540 | -0.05(-0.49%) |
Nov 02, 2010 | 9.065 | 9.183 | 8.858 | 9.147 | 165,176 | +0.23(+2.63%) |
Nov 01, 2010 | 9.165 | 9.309 | 8.867 | 8.912 | 179,302 | -0.23(-2.56%) |
Oct 29, 2010 | 9.075 | 9.201 | 9.011 | 9.147 | 122,908 | +0.04(+0.40%) |
Oct 28, 2010 | 9.570 | 9.570 | 8.993 | 9.111 | 247,249 | -0.38(-3.99%) |
Oct 27, 2010 | 9.237 | 9.552 | 8.930 | 9.489 | 362,612 | +0.13(+1.35%) |
Oct 25, 2010 | 9.408 | 9.453 | 9.215 | 9.363 | 155,830 | +0.03(+0.29%) |
Oct 22, 2010 | 9.273 | 9.354 | 9.174 | 9.336 | 106,066 | +0.14(+1.47%) |
Oct 21, 2010 | 9.381 | 9.435 | 9.056 | 9.201 | 165,933 | -0.14(-1.54%) |
Oct 20, 2010 | 9.282 | 9.417 | 9.237 | 9.345 | 140,163 | +0.14(+1.47%) |
Oct 19, 2010 | 9.309 | 9.471 | 9.120 | 9.210 | 241,875 | -0.17(-1.83%) |
Oct 18, 2010 | 9.273 | 9.435 | 9.228 | 9.381 | 130,659 | +0.17(+1.86%) |
Oct 15, 2010 | 9.336 | 9.399 | 9.056 | 9.210 | 220,344 | +0.00(+0.00%) |
Oct 14, 2010 | 9.318 | 9.345 | 9.102 | 9.210 | 219,305 | -0.08(-0.87%) |
Oct 13, 2010 | 9.192 | 9.399 | 9.120 | 9.291 | 166,943 | +0.22(+2.38%) |
Oct 12, 2010 | 9.084 | 9.165 | 8.858 | 9.075 | 103,485 | -0.04(-0.40%) |
Oct 11, 2010 | 9.210 | 9.336 | 9.056 | 9.111 | 167,398 | -0.06(-0.69%) |
Oct 08, 2010 | 9.174 | 9.273 | 8.903 | 9.174 | 141,288 | +0.14(+1.50%) |
Oct 07, 2010 | 9.237 | 9.241 | 8.840 | 9.038 | 746 | -0.09(-0.99%) |
Oct 06, 2010 | 9.011 | 9.147 | 8.894 | 9.129 | 187,458 | +0.08(+0.90%) |
Oct 05, 2010 | 8.723 | 9.047 | 8.602 | 9.047 | 201,707 | +0.48(+5.57%) |
Oct 04, 2010 | 8.876 | 8.912 | 8.516 | 8.570 | 180,240 | -0.31(-3.45%) |
Oct 01, 2010 | 8.876 | 8.921 | 8.642 | 8.876 | 147,501 | +0.20(+2.36%) |
Sep 30, 2010 | 8.672 | 8.921 | 8.579 | 8.672 | 1,803 | -0.05(-0.59%) |
Sep 29, 2010 | 8.606 | 8.759 | 8.571 | 8.723 | 125,958 | +0.11(+1.26%) |
Sep 28, 2010 | 8.525 | 8.651 | 8.290 | 8.615 | 351 | +0.16(+1.92%) |
Sep 27, 2010 | 8.669 | 8.669 | 8.408 | 8.453 | 145,495 | -0.19(-2.19%) |
Sep 24, 2010 | 8.300 | 8.660 | 8.250 | 8.642 | 208,572 | +0.50(+6.20%) |
Sep 23, 2010 | 8.254 | 8.416 | 8.119 | 8.137 | 1,458 | -0.23(-2.69%) |
Sep 22, 2010 | 8.507 | 8.534 | 8.245 | 8.363 | 181,449 | -0.14(-1.70%) |
Sep 21, 2010 | 8.713 | 8.713 | 8.480 | 8.507 | 227,809 | -0.19(-2.17%) |
Sep 20, 2010 | 8.489 | 8.731 | 8.363 | 8.695 | 280,649 | +0.30(+3.53%) |
Sep 17, 2010 | 8.399 | 8.525 | 8.130 | 8.399 | 200,800 | -0.06(-0.74%) |
Sep 15, 2010 | 8.165 | 8.516 | 8.112 | 8.462 | 124,089 | +0.27(+3.29%) |
Sep 14, 2010 | 8.336 | 8.336 | 8.103 | 8.192 | 165,672 | -0.19(-2.25%) |
Sep 13, 2010 | 7.950 | 8.444 | 7.950 | 8.381 | 160,605 | +0.56(+7.12%) |
Sep 10, 2010 | 7.968 | 8.067 | 7.797 | 7.824 | 112,235 | -0.08(-1.02%) |
Sep 09, 2010 | 8.022 | 8.022 | 7.766 | 7.905 | 214,189 | +0.08(+1.03%) |
Sep 08, 2010 | 7.680 | 7.860 | 7.635 | 7.824 | 116,678 | +0.20(+2.59%) |
Sep 07, 2010 | 7.842 | 7.860 | 7.555 | 7.626 | 1,191 | -0.23(-2.97%) |
Sep 03, 2010 | 7.806 | 8.004 | 7.754 | 7.860 | 185,938 | +0.23(+3.06%) |
Sep 02, 2010 | 7.635 | 7.716 | 7.438 | 7.626 | 592 | +0.02(+0.24%) |
Sep 01, 2010 | 7.420 | 7.653 | 7.411 | 7.608 | 211,332 | +0.32(+4.44%) |
Aug 31, 2010 | 7.285 | 7.546 | 7.204 | 7.285 | 111 | -0.07(-0.98%) |
Aug 30, 2010 | 7.465 | 7.573 | 7.339 | 7.357 | 221,330 | -0.17(-2.27%) |
Aug 27, 2010 | 7.528 | 7.537 | 6.971 | 7.528 | 130,664 | +0.38(+5.28%) |
Aug 26, 2010 | 7.393 | 7.528 | 7.141 | 7.150 | 834 | -0.22(-2.93%) |
Aug 25, 2010 | 7.186 | 7.393 | 7.149 | 7.366 | 826 | +0.10(+1.36%) |
Aug 24, 2010 | 7.348 | 7.591 | 7.240 | 7.267 | 3,357 | -0.26(-3.46%) |
Aug 23, 2010 | 7.752 | 7.851 | 7.505 | 7.528 | 188,134 | -0.17(-2.22%) |
Aug 20, 2010 | 7.617 | 7.716 | 7.340 | 7.698 | 165,289 | +0.05(+0.71%) |
Aug 19, 2010 | 7.986 | 8.004 | 7.528 | 7.644 | 1,249 | -0.37(-4.60%) |
Aug 18, 2010 | 7.977 | 8.121 | 7.887 | 8.013 | 13,029 | +0.04(+0.56%) |
Aug 17, 2010 | 7.797 | 8.121 | 7.797 | 7.968 | 1,992 | +0.31(+3.99%) |
Aug 16, 2010 | 7.653 | 7.860 | 7.511 | 7.662 | 130,967 | -0.03(-0.35%) |
Aug 13, 2010 | 7.689 | 7.869 | 7.676 | 7.689 | 144,883 | -0.22(-2.73%) |
Aug 12, 2010 | 7.896 | 7.977 | 7.753 | 7.905 | 147,179 | -0.22(-2.76%) |
Aug 11, 2010 | 8.615 | 8.624 | 8.112 | 8.130 | 3,616 | -0.62(-7.08%) |
Aug 10, 2010 | 8.866 | 8.983 | 8.686 | 8.749 | 1,542 | -0.26(-2.89%) |
Aug 09, 2010 | 9.037 | 9.055 | 8.938 | 9.010 | 121,237 | +0.08(+0.91%) |
Aug 06, 2010 | 8.929 | 9.019 | 8.561 | 8.929 | 187,499 | +0.22(+2.47%) |
Aug 05, 2010 | 8.606 | 8.776 | 8.570 | 8.713 | 156,103 | +0.03(+0.31%) |
Aug 04, 2010 | 8.686 | 8.776 | 8.561 | 8.686 | 118,071 | +0.06(+0.73%) |
Aug 03, 2010 | 8.686 | 8.812 | 8.498 | 8.624 | 107,624 | -0.07(-0.83%) |
Aug 02, 2010 | 8.668 | 8.848 | 8.633 | 8.695 | 233,941 | +0.30(+3.53%) |
Jul 30, 2010 | 8.399 | 8.749 | 8.345 | 8.399 | 236,347 | -0.19(-2.20%) |
Jul 29, 2010 | 8.659 | 8.749 | 8.363 | 8.588 | 265,587 | +0.02(+0.21%) |
Jul 28, 2010 | 8.570 | 9.189 | 8.453 | 8.570 | 1,340 | -0.57(-6.19%) |
Jul 27, 2010 | 8.534 | 9.351 | 8.534 | 9.136 | 361,033 | -0.41(-4.33%) |
Jul 26, 2010 | 9.423 | 9.585 | 9.297 | 9.549 | 223,012 | +0.21(+2.21%) |
Jul 23, 2010 | 8.911 | 9.387 | 8.875 | 9.342 | 241,411 | +0.44(+4.94%) |
Jul 22, 2010 | 8.920 | 9.073 | 8.830 | 8.902 | 288,898 | +0.22(+2.59%) |
Jul 21, 2010 | 9.037 | 9.064 | 8.650 | 8.677 | 178,913 | -0.22(-2.52%) |
Jul 20, 2010 | 8.597 | 8.974 | 8.528 | 8.902 | 205,987 | +0.18(+2.06%) |
Jul 19, 2010 | 8.695 | 8.767 | 8.534 | 8.722 | 139,955 | +0.12(+1.36%) |
Jul 16, 2010 | 8.606 | 9.001 | 8.561 | 8.606 | 236,096 | -0.50(-5.52%) |
Jul 15, 2010 | 9.270 | 9.270 | 8.857 | 9.109 | 155,445 | -0.13(-1.36%) |
Jul 14, 2010 | 9.163 | 9.423 | 9.030 | 9.234 | 142,844 | +0.07(+0.78%) |
Jul 13, 2010 | 9.163 | 9.207 | 8.615 | 9.163 | 3,276 | +0.65(+7.59%) |
Jul 12, 2010 | 8.677 | 8.902 | 8.453 | 8.516 | 113,278 | -0.18(-2.07%) |
Jul 09, 2010 | 8.695 | 8.695 | 8.471 | 8.695 | 116,836 | +0.18(+2.11%) |
Jul 08, 2010 | 8.516 | 8.579 | 8.363 | 8.516 | 996 | +0.15(+1.83%) |
Jul 07, 2010 | 8.130 | 8.381 | 8.013 | 8.363 | 167,725 | +0.26(+3.22%) |
Jul 06, 2010 | 8.103 | 8.534 | 7.995 | 8.103 | 1,839 | -0.05(-0.66%) |
Jul 02, 2010 | 8.156 | 8.282 | 8.031 | 8.156 | 192,705 | +0.02(+0.22%) |
Jul 01, 2010 | 8.363 | 8.426 | 7.761 | 8.138 | 259,098 | -0.16(-1.95%) |
Jun 30, 2010 | 8.300 | 8.749 | 8.264 | 8.300 | 2,628 | -0.22(-2.63%) |
Jun 29, 2010 | 8.857 | 8.866 | 8.403 | 8.525 | 271,353 | -0.72(-7.77%) |
Jun 25, 2010 | 9.243 | 9.342 | 8.803 | 9.243 | 543,529 | +0.23(+2.59%) |
Jun 24, 2010 | 9.010 | 9.234 | 8.956 | 9.010 | 195 | -0.19(-2.05%) |
Jun 23, 2010 | 9.154 | 9.351 | 8.956 | 9.198 | 165,829 | +0.14(+1.59%) |
Jun 22, 2010 | 9.055 | 9.467 | 9.028 | 9.055 | 965 | -0.06(-0.69%) |
Jun 21, 2010 | 9.440 | 9.543 | 9.100 | 9.117 | 284,628 | -0.13(-1.36%) |
Jun 18, 2010 | 9.243 | 9.476 | 9.180 | 9.243 | 346,566 | -0.19(-1.99%) |
Jun 17, 2010 | 9.431 | 9.476 | 9.162 | 9.431 | 151,169 | +0.08(+0.86%) |
Jun 16, 2010 | 9.270 | 9.494 | 9.198 | 9.350 | 118,216 | -0.06(-0.67%) |
Jun 15, 2010 | 9.413 | 9.467 | 9.046 | 9.413 | 1,679 | +0.07(+0.77%) |
Jun 14, 2010 | 9.135 | 9.583 | 9.135 | 9.341 | 182,824 | +0.25(+2.76%) |
Jun 11, 2010 | 8.786 | 9.117 | 8.670 | 9.091 | 119,721 | +0.21(+2.32%) |
Jun 10, 2010 | 8.885 | 8.885 | 8.562 | 8.885 | 1,559 | +0.47(+5.53%) |
Jun 09, 2010 | 8.768 | 8.831 | 8.356 | 8.419 | 192,823 | -0.25(-2.89%) |
Jun 08, 2010 | 9.091 | 9.153 | 8.643 | 8.670 | 269,293 | -0.34(-3.78%) |
Jun 07, 2010 | 9.341 | 9.449 | 8.992 | 9.010 | 241,593 | -0.29(-3.08%) |
Jun 04, 2010 | 9.297 | 9.583 | 9.225 | 9.297 | 292,456 | -0.47(-4.86%) |
Jun 03, 2010 | 9.771 | 9.870 | 9.323 | 9.771 | 260,329 | +0.31(+3.31%) |
Jun 02, 2010 | 9.458 | 9.529 | 9.225 | 9.458 | 235,682 | +0.21(+2.23%) |
Jun 01, 2010 | 9.252 | 9.449 | 9.135 | 9.252 | 1,362 | -0.18(-1.90%) |
May 28, 2010 | 9.431 | 9.744 | 9.350 | 9.431 | 231,140 | -0.35(-3.57%) |
May 27, 2010 | 9.511 | 9.798 | 9.359 | 9.780 | 245,477 | +0.55(+5.92%) |
May 26, 2010 | 9.234 | 9.538 | 9.198 | 9.234 | 1,365 | +0.14(+1.58%) |
May 25, 2010 | 8.732 | 9.162 | 8.508 | 9.091 | 205,260 | +0.01(+0.10%) |
May 24, 2010 | 9.341 | 9.368 | 9.064 | 9.082 | 165,451 | -0.29(-3.06%) |
May 21, 2010 | 8.965 | 9.556 | 8.965 | 9.368 | 300,907 | +0.23(+2.55%) |
May 20, 2010 | 9.171 | 9.449 | 9.082 | 9.135 | 230,769 | -0.50(-5.20%) |
May 19, 2010 | 9.717 | 9.906 | 9.422 | 9.637 | 185,165 | -0.19(-1.91%) |
May 18, 2010 | 10.20 | 10.25 | 9.713 | 9.825 | 160,863 | -0.18(-1.79%) |
May 17, 2010 | 10.30 | 10.43 | 9.717 | 10.00 | 349,591 | -0.16(-1.59%) |
May 14, 2010 | 10.17 | 10.51 | 9.923 | 10.17 | 290,326 | -0.38(-3.57%) |
May 13, 2010 | 10.00 | 10.60 | 9.906 | 10.54 | 313,251 | +0.45(+4.44%) |
May 12, 2010 | 9.556 | 10.10 | 9.485 | 10.09 | 231,579 | +0.53(+5.52%) |
May 11, 2010 | 9.520 | 9.682 | 9.422 | 9.565 | 187,992 | +0.11(+1.14%) |
May 10, 2010 | 9.100 | 9.485 | 9.082 | 9.458 | 237,132 | +1.16(+14.04%) |
May 07, 2010 | 8.589 | 9.001 | 8.222 | 8.293 | 381,027 | -0.45(-5.12%) |
May 06, 2010 | 9.180 | 9.395 | 7.926 | 8.741 | 287,123 | -0.55(-5.88%) |
May 05, 2010 | 9.270 | 9.503 | 9.180 | 9.288 | 194,608 | -0.13(-1.43%) |
May 04, 2010 | 9.637 | 9.709 | 9.288 | 9.422 | 252,520 | -0.44(-4.45%) |