Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.410 | 8.515 | 8.164 | 8.296 | 1,733,450 | -0.27(-3.10%) |
Jul 28, 2011 | 8.686 | 8.690 | 8.344 | 8.562 | 2,523,481 | -0.01(-0.11%) |
Jul 27, 2011 | 9.132 | 9.312 | 8.429 | 8.572 | 4,742,668 | -0.58(-6.33%) |
Jul 26, 2011 | 8.876 | 9.160 | 8.804 | 9.151 | 3,034,552 | +0.23(+2.55%) |
Jul 25, 2011 | 8.686 | 9.008 | 8.591 | 8.923 | 1,701,240 | +0.06(+0.64%) |
Jul 22, 2011 | 8.856 | 8.904 | 8.781 | 8.866 | 1,368,935 | +0.07(+0.76%) |
Jul 21, 2011 | 8.534 | 8.828 | 8.505 | 8.800 | 1,756,385 | +0.28(+3.34%) |
Jul 20, 2011 | 8.429 | 8.534 | 8.306 | 8.515 | 866,564 | +0.11(+1.36%) |
Jul 19, 2011 | 8.211 | 8.401 | 8.211 | 8.401 | 1,606,061 | +0.33(+4.12%) |
Jul 18, 2011 | 8.382 | 8.477 | 7.997 | 8.069 | 1,500,717 | -0.37(-4.39%) |
Jul 15, 2011 | 8.391 | 8.458 | 8.287 | 8.439 | 796,891 | +0.11(+1.37%) |
Jul 14, 2011 | 8.600 | 8.657 | 8.230 | 8.325 | 1,704,382 | -0.28(-3.20%) |
Jul 13, 2011 | 8.515 | 8.762 | 8.515 | 8.600 | 1,407,068 | +0.17(+2.03%) |
Jul 12, 2011 | 8.477 | 8.562 | 8.344 | 8.429 | 1,592,352 | -0.11(-1.33%) |
Jul 11, 2011 | 8.686 | 8.923 | 8.505 | 8.543 | 2,068,005 | -0.29(-3.33%) |
Jul 08, 2011 | 8.695 | 8.876 | 8.496 | 8.838 | 2,262,720 | +0.05(+0.54%) |
Jul 07, 2011 | 8.543 | 8.800 | 8.477 | 8.790 | 1,553,412 | +0.33(+3.93%) |
Jul 06, 2011 | 8.562 | 8.595 | 8.401 | 8.458 | 1,043,677 | -0.10(-1.22%) |
Jul 05, 2011 | 8.781 | 8.790 | 8.467 | 8.562 | 1,995,631 | -0.24(-2.70%) |
Jul 01, 2011 | 8.277 | 8.828 | 8.258 | 8.800 | 2,615,142 | +0.54(+6.55%) |
Jun 30, 2011 | 8.069 | 8.429 | 8.034 | 8.258 | 10,266,125 | +0.25(+3.08%) |
Jun 29, 2011 | 8.126 | 8.230 | 7.988 | 8.012 | 2,193,357 | -0.04(-0.47%) |
Jun 28, 2011 | 7.879 | 8.088 | 7.841 | 8.050 | 1,302,721 | +0.22(+2.79%) |
Jun 27, 2011 | 7.850 | 7.955 | 7.746 | 7.831 | 1,113,995 | +0.01(+0.12%) |
Jun 24, 2011 | 7.907 | 7.955 | 7.755 | 7.822 | 2,187,916 | -0.09(-1.08%) |
Jun 23, 2011 | 7.660 | 7.940 | 7.604 | 7.907 | 1,386,063 | +0.11(+1.46%) |
Jun 22, 2011 | 7.755 | 8.040 | 7.736 | 7.793 | 1,559,518 | +0.02(+0.24%) |
Jun 21, 2011 | 7.622 | 7.831 | 7.561 | 7.774 | 1,949,875 | +0.26(+3.41%) |
Jun 20, 2011 | 7.622 | 7.627 | 7.509 | 7.518 | 1,377,669 | +0.09(+1.28%) |
Jun 17, 2011 | 7.585 | 7.613 | 7.414 | 7.423 | 1,867,224 | -0.04(-0.51%) |
Jun 16, 2011 | 7.604 | 7.632 | 7.357 | 7.461 | 2,645,285 | +0.03(+0.38%) |
Jun 15, 2011 | 7.423 | 7.594 | 7.338 | 7.433 | 1,312,024 | -0.10(-1.39%) |
Jun 14, 2011 | 7.471 | 7.651 | 7.471 | 7.537 | 1,195,198 | +0.20(+2.72%) |
Jun 13, 2011 | 7.404 | 7.499 | 7.176 | 7.338 | 1,384,327 | -0.05(-0.64%) |
Jun 10, 2011 | 7.471 | 7.537 | 7.319 | 7.385 | 2,385,497 | -0.17(-2.26%) |
Jun 09, 2011 | 7.594 | 7.641 | 7.433 | 7.556 | 1,616,319 | -0.03(-0.38%) |
Jun 08, 2011 | 7.860 | 7.983 | 7.566 | 7.585 | 2,300,446 | -0.32(-4.08%) |
Jun 07, 2011 | 7.974 | 8.078 | 7.879 | 7.907 | 3,005,039 | -0.01(-0.12%) |
Jun 06, 2011 | 8.524 | 8.543 | 7.907 | 7.917 | 2,979,762 | -0.35(-4.25%) |
Jun 03, 2011 | 8.534 | 8.610 | 8.268 | 8.268 | 2,499,832 | -0.37(-4.29%) |
May 24, 2011 | 8.790 | 8.790 | 8.619 | 8.638 | 1,355,082 | -0.07(-0.76%) |
May 23, 2011 | 8.828 | 8.866 | 8.690 | 8.705 | 1,233,784 | -0.27(-2.96%) |
May 20, 2011 | 8.961 | 9.141 | 8.876 | 8.970 | 1,561,051 | -0.05(-0.53%) |
May 19, 2011 | 9.303 | 9.331 | 8.885 | 9.018 | 2,051,459 | -0.21(-2.26%) |
May 18, 2011 | 8.989 | 9.246 | 8.951 | 9.227 | 1,718,320 | +0.26(+2.86%) |
May 17, 2011 | 9.160 | 9.228 | 8.894 | 8.970 | 2,171,211 | -0.26(-2.78%) |
May 16, 2011 | 9.474 | 9.549 | 9.160 | 9.227 | 1,851,405 | -0.37(-3.86%) |
May 13, 2011 | 9.730 | 9.853 | 9.578 | 9.597 | 1,517,350 | -0.14(-1.46%) |
May 12, 2011 | 9.616 | 9.858 | 9.568 | 9.739 | 1,665,191 | +0.03(+0.29%) |
May 11, 2011 | 9.511 | 9.806 | 9.493 | 9.711 | 2,689,721 | +0.18(+1.89%) |
May 10, 2011 | 9.474 | 9.635 | 9.464 | 9.530 | 1,645,808 | +0.07(+0.70%) |
May 09, 2011 | 9.246 | 9.701 | 9.170 | 9.464 | 3,727,150 | +0.31(+3.42%) |
May 06, 2011 | 9.341 | 9.398 | 9.094 | 9.151 | 1,644,043 | -0.05(-0.52%) |
May 05, 2011 | 9.008 | 9.417 | 8.923 | 9.198 | 3,040,858 | +0.05(+0.52%) |
May 04, 2011 | 9.170 | 9.246 | 8.809 | 9.151 | 3,558,895 | +0.10(+1.15%) |
May 03, 2011 | 8.458 | 9.236 | 8.382 | 9.046 | 7,507,524 | +0.58(+6.84%) |
May 02, 2011 | 8.436 | 8.496 | 8.401 | 8.467 | 3,049,760 | -0.02(-0.22%) |
Apr 29, 2011 | 8.439 | 8.581 | 8.401 | 8.486 | 1,595,560 | +0.04(+0.45%) |
Apr 28, 2011 | 8.619 | 8.619 | 8.429 | 8.448 | 1,620,481 | -0.19(-2.20%) |
Apr 27, 2011 | 8.439 | 8.657 | 8.410 | 8.638 | 1,531,805 | +0.20(+2.36%) |
Apr 26, 2011 | 8.524 | 8.524 | 8.372 | 8.439 | 2,493,125 | -0.08(-0.89%) |
Apr 25, 2011 | 8.629 | 8.667 | 8.467 | 8.515 | 1,008,799 | -0.04(-0.44%) |
Apr 21, 2011 | 8.591 | 8.619 | 8.448 | 8.553 | 1,675,936 | +0.10(+1.24%) |
Apr 20, 2011 | 8.524 | 8.638 | 8.334 | 8.448 | 1,741,105 | +0.11(+1.37%) |
Apr 19, 2011 | 8.401 | 8.429 | 8.211 | 8.334 | 1,390,165 | -0.09(-1.01%) |
Apr 18, 2011 | 8.353 | 8.448 | 8.296 | 8.420 | 2,027,564 | -0.11(-1.33%) |
Apr 15, 2011 | 8.524 | 8.572 | 8.467 | 8.534 | 1,168,835 | +0.05(+0.56%) |
Apr 14, 2011 | 8.420 | 8.553 | 8.325 | 8.486 | 1,540,026 | -0.08(-0.89%) |
Apr 13, 2011 | 8.572 | 8.657 | 8.496 | 8.562 | 1,631,997 | +0.14(+1.69%) |
Apr 12, 2011 | 8.543 | 8.562 | 8.401 | 8.420 | 1,533,649 | -0.22(-2.53%) |
Apr 11, 2011 | 8.676 | 8.761 | 8.543 | 8.638 | 1,406,930 | +0.02(+0.22%) |
Apr 08, 2011 | 8.904 | 8.913 | 8.562 | 8.619 | 2,746,014 | -0.12(-1.41%) |
Apr 07, 2011 | 9.056 | 9.151 | 8.714 | 8.743 | 3,584,532 | -0.28(-3.05%) |
Apr 06, 2011 | 9.407 | 9.445 | 8.951 | 9.018 | 2,282,293 | -0.29(-3.16%) |
Apr 05, 2011 | 9.027 | 9.426 | 8.999 | 9.312 | 2,202,841 | +0.24(+2.62%) |
Apr 04, 2011 | 9.151 | 9.250 | 8.989 | 9.075 | 1,882,924 | +0.00(+0.00%) |
Apr 01, 2011 | 9.008 | 9.113 | 8.876 | 9.075 | 1,977,510 | +0.18(+2.03%) |
Mar 31, 2011 | 8.894 | 8.942 | 8.781 | 8.894 | 985,977 | -0.05(-0.53%) |
Mar 30, 2011 | 8.942 | 8.942 | 8.942 | 8.942 | 1,745,974 | +0.27(+3.06%) |
Mar 29, 2011 | 8.695 | 8.781 | 8.610 | 8.676 | 1,288,368 | -0.03(-0.33%) |
Mar 28, 2011 | 9.018 | 9.151 | 8.705 | 8.705 | 1,390,298 | -0.28(-3.07%) |
Mar 25, 2011 | 8.951 | 9.179 | 8.800 | 8.980 | 2,133,329 | +0.12(+1.39%) |
Mar 24, 2011 | 8.638 | 8.999 | 8.486 | 8.857 | 2,393,648 | +0.31(+3.67%) |
Mar 23, 2011 | 8.591 | 8.638 | 8.391 | 8.543 | 2,754,510 | -0.09(-1.10%) |
Mar 22, 2011 | 8.923 | 9.018 | 8.638 | 8.638 | 1,740,400 | -0.22(-2.47%) |
Mar 21, 2011 | 8.752 | 8.876 | 8.743 | 8.857 | 3,170,041 | +0.30(+3.55%) |
Mar 18, 2011 | 8.857 | 8.885 | 8.524 | 8.553 | 2,594,054 | -0.14(-1.64%) |
Mar 17, 2011 | 8.809 | 8.828 | 8.657 | 8.695 | 1,576,422 | +0.10(+1.22%) |
Mar 16, 2011 | 8.828 | 8.866 | 8.572 | 8.591 | 2,738,474 | -0.29(-3.31%) |
Mar 15, 2011 | 8.743 | 8.970 | 8.724 | 8.885 | 2,451,058 | -0.12(-1.37%) |
Mar 14, 2011 | 9.198 | 9.198 | 8.857 | 9.008 | 2,117,937 | -0.31(-3.36%) |
Mar 11, 2011 | 8.894 | 9.364 | 8.733 | 9.322 | 2,616,086 | +0.30(+3.37%) |
Mar 10, 2011 | 9.122 | 9.331 | 8.999 | 9.018 | 2,630,650 | -0.36(-3.85%) |
Mar 09, 2011 | 9.236 | 9.474 | 9.179 | 9.379 | 1,950,170 | +0.06(+0.61%) |
Mar 08, 2011 | 9.198 | 9.483 | 9.160 | 9.322 | 2,083,733 | +0.15(+1.66%) |
Mar 07, 2011 | 9.208 | 9.455 | 8.923 | 9.170 | 4,753,641 | -0.45(-4.64%) |
Mar 04, 2011 | 9.853 | 9.920 | 9.417 | 9.616 | 2,641,383 | -0.24(-2.41%) |
Mar 03, 2011 | 9.720 | 9.920 | 9.625 | 9.853 | 2,694,916 | +0.31(+3.28%) |
Mar 02, 2011 | 9.407 | 9.673 | 9.265 | 9.540 | 3,316,058 | +0.13(+1.41%) |
Mar 01, 2011 | 9.967 | 10.19 | 9.388 | 9.407 | 5,047,625 | -0.74(-7.30%) |
Feb 28, 2011 | 10.29 | 10.45 | 9.996 | 10.15 | 2,578,028 | -0.04(-0.37%) |
Feb 25, 2011 | 9.986 | 10.20 | 9.901 | 10.19 | 2,299,525 | +0.41(+4.18%) |
Feb 24, 2011 | 9.749 | 10.02 | 9.625 | 9.777 | 3,097,927 | -0.07(-0.68%) |
Feb 23, 2011 | 10.40 | 10.40 | 9.568 | 9.844 | 4,328,225 | -0.48(-4.69%) |
Feb 22, 2011 | 10.61 | 10.76 | 10.27 | 10.33 | 2,651,503 | -0.51(-4.73%) |
Feb 18, 2011 | 11.13 | 11.15 | 10.82 | 10.84 | 1,673,518 | -0.25(-2.23%) |
Feb 17, 2011 | 11.02 | 11.15 | 10.96 | 11.09 | 1,537,905 | +0.06(+0.52%) |
Feb 16, 2011 | 11.23 | 11.28 | 10.95 | 11.03 | 1,786,117 | -0.16(-1.44%) |
Feb 15, 2011 | 11.34 | 11.39 | 11.15 | 11.19 | 1,696,746 | -0.20(-1.75%) |
Feb 14, 2011 | 11.55 | 11.56 | 11.33 | 11.39 | 2,424,716 | -0.18(-1.56%) |
Feb 11, 2011 | 11.47 | 11.73 | 11.29 | 11.57 | 3,870,102 | +0.05(+0.41%) |
Feb 10, 2011 | 11.75 | 11.80 | 11.22 | 11.52 | 5,130,294 | -0.27(-2.25%) |
Feb 09, 2011 | 11.74 | 12.13 | 11.63 | 11.79 | 4,120,525 | +0.05(+0.40%) |
Feb 08, 2011 | 11.32 | 11.99 | 11.25 | 11.74 | 10,235,459 | +1.29(+12.35%) |
Feb 07, 2011 | 10.27 | 10.82 | 10.23 | 10.45 | 3,154,537 | +0.28(+2.71%) |
Feb 04, 2011 | 10.56 | 10.56 | 10.10 | 10.18 | 2,721,771 | -0.43(-4.03%) |
Feb 03, 2011 | 10.58 | 10.92 | 10.49 | 10.60 | 1,655,115 | +0.07(+0.63%) |
Feb 02, 2011 | 10.67 | 10.71 | 10.48 | 10.54 | 962,878 | -0.14(-1.33%) |
Feb 01, 2011 | 10.45 | 10.74 | 10.42 | 10.68 | 1,824,866 | +0.39(+3.78%) |
Jan 31, 2011 | 10.33 | 10.59 | 10.25 | 10.29 | 2,580,185 | +0.00(+0.00%) |
Jan 28, 2011 | 10.94 | 11.02 | 10.25 | 10.29 | 3,471,486 | -0.58(-5.33%) |
Jan 27, 2011 | 11.00 | 11.00 | 10.64 | 10.87 | 1,819,703 | -0.03(-0.26%) |
Jan 26, 2011 | 10.97 | 11.18 | 10.76 | 10.90 | 2,219,175 | -0.07(-0.61%) |
Jan 25, 2011 | 11.14 | 11.20 | 10.73 | 10.96 | 1,903,945 | -0.30(-2.70%) |
Jan 24, 2011 | 11.11 | 11.34 | 11.00 | 11.27 | 1,747,859 | +0.14(+1.28%) |
Jan 21, 2011 | 11.18 | 11.49 | 11.08 | 11.13 | 3,248,047 | +0.20(+1.82%) |
Jan 20, 2011 | 11.01 | 11.07 | 10.53 | 10.93 | 2,994,083 | +0.12(+1.14%) |
Jan 19, 2011 | 11.27 | 11.49 | 10.74 | 10.80 | 3,031,406 | -0.53(-4.69%) |
Jan 18, 2011 | 11.27 | 11.34 | 11.13 | 11.33 | 2,231,020 | +0.09(+0.85%) |
Jan 14, 2011 | 10.92 | 11.35 | 10.87 | 11.24 | 2,990,293 | +0.23(+2.07%) |
Jan 13, 2011 | 10.92 | 11.26 | 10.92 | 11.01 | 2,468,061 | +0.07(+0.61%) |
Jan 12, 2011 | 11.19 | 11.19 | 10.82 | 10.94 | 3,575,714 | -0.06(-0.52%) |
Jan 11, 2011 | 11.66 | 11.68 | 10.95 | 11.00 | 5,202,662 | -0.58(-5.00%) |
Jan 10, 2011 | 11.33 | 11.67 | 11.13 | 11.58 | 2,919,004 | +0.27(+2.35%) |
Jan 07, 2011 | 11.13 | 11.41 | 11.08 | 11.32 | 3,783,636 | +0.27(+2.41%) |
Jan 06, 2011 | 11.17 | 11.27 | 10.89 | 11.05 | 3,904,517 | -0.01(-0.09%) |
Jan 05, 2011 | 10.57 | 11.27 | 10.50 | 11.06 | 7,710,771 | +0.88(+8.68%) |
Jan 04, 2011 | 10.33 | 10.35 | 9.958 | 10.18 | 3,169,141 | -0.09(-0.83%) |
Jan 03, 2011 | 10.29 | 10.44 | 10.19 | 10.26 | 3,361,116 | +0.20(+1.98%) |
Dec 31, 2010 | 10.07 | 10.30 | 9.948 | 10.06 | 2,197,611 | +0.04(+0.38%) |
Dec 30, 2010 | 9.777 | 10.29 | 9.758 | 10.02 | 3,657,914 | +0.30(+3.13%) |
Dec 29, 2010 | 9.417 | 9.787 | 9.369 | 9.720 | 3,125,352 | +0.29(+3.12%) |
Dec 28, 2010 | 9.511 | 9.635 | 9.369 | 9.426 | 1,093,896 | -0.05(-0.50%) |
Dec 27, 2010 | 9.312 | 9.511 | 9.255 | 9.474 | 754,403 | +0.14(+1.53%) |
Dec 23, 2010 | 9.407 | 9.493 | 9.322 | 9.331 | 1,047,122 | -0.06(-0.61%) |
Dec 22, 2010 | 9.360 | 9.507 | 9.287 | 9.388 | 1,808,219 | +0.02(+0.20%) |
Dec 21, 2010 | 9.474 | 9.568 | 9.227 | 9.369 | 2,790,273 | -0.02(-0.20%) |
Dec 20, 2010 | 9.075 | 9.483 | 8.980 | 9.388 | 3,097,671 | +0.47(+5.21%) |
Dec 17, 2010 | 9.056 | 9.056 | 8.686 | 8.923 | 3,466,706 | -0.28(-3.09%) |
Dec 16, 2010 | 9.075 | 9.331 | 9.075 | 9.208 | 1,251,610 | +0.19(+2.11%) |
Dec 15, 2010 | 9.227 | 9.350 | 8.970 | 9.018 | 1,830,341 | -0.21(-2.26%) |
Dec 14, 2010 | 9.246 | 9.350 | 9.179 | 9.227 | 1,382,387 | +0.02(+0.21%) |
Dec 13, 2010 | 9.379 | 9.493 | 9.179 | 9.208 | 1,562,659 | -0.08(-0.82%) |
Dec 10, 2010 | 9.379 | 9.407 | 9.160 | 9.284 | 1,912,388 | -0.09(-0.91%) |
Dec 09, 2010 | 9.493 | 9.616 | 8.989 | 9.369 | 5,852,086 | -0.26(-2.66%) |
Dec 08, 2010 | 9.872 | 9.910 | 9.398 | 9.625 | 2,797,820 | -0.19(-1.93%) |
Dec 07, 2010 | 9.540 | 9.882 | 9.445 | 9.815 | 5,885,041 | +0.44(+4.66%) |
Dec 06, 2010 | 9.284 | 9.483 | 9.151 | 9.379 | 2,578,838 | +0.10(+1.13%) |
Dec 03, 2010 | 8.638 | 9.398 | 8.610 | 9.274 | 4,139,280 | +0.54(+6.20%) |
Dec 02, 2010 | 8.714 | 8.800 | 8.553 | 8.733 | 1,469,849 | +0.03(+0.33%) |
Dec 01, 2010 | 8.752 | 8.828 | 8.629 | 8.705 | 1,303,089 | +0.22(+2.57%) |
Nov 30, 2010 | 8.477 | 8.591 | 8.382 | 8.486 | 1,288,269 | -0.11(-1.32%) |
Nov 29, 2010 | 8.439 | 8.610 | 8.353 | 8.600 | 1,269,677 | +0.09(+1.12%) |
Nov 26, 2010 | 8.667 | 8.676 | 8.505 | 8.505 | 628,051 | -0.25(-2.82%) |
Nov 24, 2010 | 8.629 | 8.752 | 8.752 | 8.752 | 1,106,660 | +0.22(+2.56%) |
Nov 23, 2010 | 8.648 | 8.724 | 8.458 | 8.534 | 1,748,060 | -0.29(-3.33%) |
Nov 22, 2010 | 8.401 | 8.854 | 8.306 | 8.828 | 2,837,953 | +0.43(+5.08%) |
Nov 19, 2010 | 8.543 | 8.553 | 8.306 | 8.401 | 1,755,334 | -0.17(-1.99%) |
Nov 18, 2010 | 8.372 | 8.714 | 8.372 | 8.572 | 2,373,445 | +0.36(+4.39%) |
Nov 17, 2010 | 8.221 | 8.353 | 7.926 | 8.211 | 3,082,426 | +0.03(+0.35%) |
Nov 16, 2010 | 8.638 | 8.648 | 7.955 | 8.183 | 4,967,461 | -0.52(-6.00%) |
Nov 15, 2010 | 9.065 | 9.227 | 8.676 | 8.705 | 3,256,948 | -0.27(-2.96%) |
Nov 12, 2010 | 9.398 | 9.568 | 8.923 | 8.970 | 4,337,993 | -0.70(-7.26%) |
Nov 11, 2010 | 9.312 | 9.682 | 9.103 | 9.673 | 2,799,970 | +0.23(+2.41%) |
Nov 10, 2010 | 9.796 | 10.01 | 9.255 | 9.445 | 5,183,656 | -0.39(-3.96%) |
Nov 09, 2010 | 9.568 | 10.34 | 9.540 | 9.834 | 6,508,366 | +0.63(+6.80%) |
Nov 08, 2010 | 9.246 | 9.815 | 9.103 | 9.208 | 3,385,030 | -0.06(-0.61%) |
Nov 05, 2010 | 9.132 | 9.436 | 9.113 | 9.265 | 3,121,597 | +0.18(+1.99%) |
Nov 04, 2010 | 8.705 | 9.179 | 8.695 | 9.084 | 3,622,237 | +0.42(+4.82%) |
Nov 03, 2010 | 8.107 | 8.695 | 8.002 | 8.667 | 3,984,559 | +0.54(+6.66%) |
Nov 02, 2010 | 8.040 | 8.154 | 7.907 | 8.126 | 1,634,410 | +0.21(+2.64%) |
Nov 01, 2010 | 7.907 | 8.002 | 7.803 | 7.917 | 1,554,983 | +0.03(+0.36%) |
Oct 29, 2010 | 8.012 | 8.012 | 7.831 | 7.888 | 1,497,920 | -0.14(-1.77%) |
Oct 28, 2010 | 8.031 | 8.107 | 7.898 | 8.031 | 2,280,378 | +0.19(+2.42%) |
Oct 27, 2010 | 7.736 | 8.173 | 7.736 | 7.841 | 2,658,819 | -0.11(-1.43%) |
Oct 25, 2010 | 7.679 | 8.095 | 7.632 | 7.955 | 3,434,750 | +0.37(+4.88%) |
Oct 22, 2010 | 7.357 | 7.670 | 7.347 | 7.585 | 1,991,766 | +0.28(+3.90%) |
Oct 21, 2010 | 7.433 | 7.613 | 7.186 | 7.300 | 1,775,129 | -0.05(-0.65%) |
Oct 20, 2010 | 7.262 | 7.452 | 7.224 | 7.347 | 1,202,370 | +0.12(+1.71%) |
Oct 19, 2010 | 7.243 | 7.528 | 7.167 | 7.224 | 1,961,819 | -0.19(-2.56%) |
Oct 18, 2010 | 7.338 | 7.508 | 7.271 | 7.414 | 1,279,098 | +0.12(+1.69%) |
Oct 15, 2010 | 7.679 | 7.736 | 7.290 | 7.290 | 3,667,909 | -0.32(-4.24%) |
Oct 14, 2010 | 7.936 | 7.955 | 7.490 | 7.613 | 2,537,086 | -0.28(-3.49%) |
Oct 13, 2010 | 7.983 | 8.145 | 7.841 | 7.888 | 3,185,382 | -0.22(-2.69%) |
Oct 12, 2010 | 7.917 | 8.296 | 7.831 | 8.107 | 2,993,914 | +0.11(+1.43%) |
Oct 11, 2010 | 8.021 | 8.126 | 7.774 | 7.993 | 4,472,943 | +0.07(+0.84%) |
Oct 08, 2010 | 7.926 | 8.059 | 7.119 | 7.926 | 11,509,629 | +0.72(+10.01%) |
Oct 07, 2010 | 7.366 | 7.480 | 7.157 | 7.205 | 1,124 | -0.12(-1.68%) |
Oct 06, 2010 | 7.100 | 7.375 | 7.024 | 7.328 | 1,709,338 | +0.18(+2.52%) |
Oct 05, 2010 | 7.005 | 7.159 | 6.949 | 7.148 | 1,799,710 | +0.28(+4.01%) |
Oct 04, 2010 | 6.901 | 7.091 | 6.787 | 6.873 | 2,000,621 | -0.04(-0.55%) |
Oct 01, 2010 | 6.911 | 6.977 | 6.844 | 6.911 | 1,186,884 | +0.02(+0.28%) |
Sep 30, 2010 | 6.835 | 6.977 | 6.740 | 6.892 | 1,881 | +0.10(+1.54%) |
Sep 29, 2010 | 6.825 | 6.882 | 6.730 | 6.787 | 1,857,503 | +0.08(+1.13%) |
Sep 28, 2010 | 6.702 | 6.711 | 6.417 | 6.711 | 530 | +0.08(+1.14%) |
Sep 27, 2010 | 6.521 | 6.711 | 6.474 | 6.635 | 1,879,444 | +0.16(+2.49%) |
Sep 24, 2010 | 6.597 | 6.597 | 6.455 | 6.474 | 2,143,084 | +0.02(+0.29%) |
Sep 23, 2010 | 6.455 | 6.597 | 6.360 | 6.455 | 61,690 | -0.10(-1.59%) |
Sep 22, 2010 | 6.797 | 6.859 | 6.540 | 6.559 | 3,197,315 | -0.27(-3.89%) |
Sep 21, 2010 | 6.977 | 7.100 | 6.816 | 6.825 | 2,186,558 | -0.16(-2.31%) |
Sep 20, 2010 | 6.787 | 7.024 | 6.645 | 6.986 | 3,035,975 | +0.26(+3.81%) |
Sep 17, 2010 | 6.730 | 6.863 | 6.645 | 6.730 | 3,399,908 | -0.09(-1.39%) |
Sep 15, 2010 | 6.787 | 6.854 | 6.721 | 6.825 | 1,411,523 | +0.02(+0.28%) |
Sep 14, 2010 | 6.968 | 7.091 | 6.797 | 6.806 | 1,896,374 | -0.21(-2.98%) |
Sep 13, 2010 | 7.053 | 7.176 | 6.892 | 7.015 | 1,457,719 | +0.08(+1.09%) |
Sep 10, 2010 | 6.939 | 6.996 | 6.787 | 6.939 | 2,516,255 | +0.05(+0.69%) |
Sep 09, 2010 | 7.271 | 7.309 | 6.892 | 6.892 | 2,060,943 | -0.12(-1.76%) |
Sep 08, 2010 | 6.911 | 7.129 | 6.911 | 7.015 | 1,113,816 | +0.17(+2.50%) |
Sep 07, 2010 | 7.195 | 7.205 | 6.825 | 6.844 | 1,789 | -0.38(-5.26%) |
Sep 03, 2010 | 7.157 | 7.338 | 7.072 | 7.224 | 1,408,753 | +0.22(+3.12%) |
Sep 02, 2010 | 6.740 | 7.024 | 6.692 | 7.005 | 1,349 | +0.27(+3.94%) |
Sep 01, 2010 | 6.711 | 6.835 | 6.645 | 6.740 | 2,077,590 | +0.17(+2.60%) |
Aug 31, 2010 | 6.569 | 6.844 | 6.540 | 6.569 | 10,639 | -0.09(-1.28%) |
Aug 30, 2010 | 6.835 | 6.968 | 6.635 | 6.654 | 1,332,621 | -0.25(-3.58%) |
Aug 27, 2010 | 6.664 | 6.930 | 6.559 | 6.901 | 1,373,934 | -0.12(-1.76%) |
Aug 26, 2010 | 7.024 | 7.100 | 6.654 | 7.024 | 1,675 | +0.12(+1.79%) |
Aug 25, 2010 | 6.645 | 6.949 | 6.507 | 6.901 | 1,240 | +0.19(+2.83%) |
Aug 24, 2010 | 6.920 | 6.939 | 6.711 | 6.711 | 5,042 | -0.32(-4.59%) |
Aug 23, 2010 | 7.423 | 7.452 | 7.024 | 7.034 | 1,549,316 | -0.29(-4.02%) |
Aug 20, 2010 | 7.357 | 7.518 | 7.119 | 7.328 | 2,432,462 | -0.23(-3.02%) |
Aug 19, 2010 | 7.433 | 7.622 | 7.328 | 7.556 | 1,876 | +0.12(+1.66%) |
Aug 18, 2010 | 7.442 | 7.480 | 7.281 | 7.433 | 19,532 | +0.07(+0.90%) |
Aug 17, 2010 | 7.471 | 7.518 | 7.319 | 7.366 | 2,992 | +0.09(+1.31%) |
Aug 16, 2010 | 7.290 | 7.338 | 7.195 | 7.271 | 1,044,363 | +0.06(+0.79%) |
Aug 13, 2010 | 7.214 | 7.433 | 7.186 | 7.214 | 1,521,531 | -0.15(-2.06%) |
Aug 12, 2010 | 7.290 | 7.490 | 7.224 | 7.366 | 1,369,742 | -0.05(-0.64%) |
Aug 11, 2010 | 7.585 | 7.651 | 7.385 | 7.414 | 5,642 | -0.35(-4.52%) |
Aug 10, 2010 | 7.964 | 8.088 | 7.698 | 7.765 | 3,581 | -0.50(-6.08%) |
Aug 09, 2010 | 8.012 | 8.306 | 7.898 | 8.268 | 1,657,981 | +0.36(+4.56%) |
Aug 06, 2010 | 7.907 | 7.936 | 7.575 | 7.907 | 2,070,164 | +0.22(+2.84%) |
Aug 05, 2010 | 7.641 | 7.793 | 7.594 | 7.689 | 1,703,564 | +0.01(+0.12%) |
Aug 04, 2010 | 7.822 | 7.993 | 7.589 | 7.679 | 2,136,753 | -0.12(-1.58%) |
Aug 03, 2010 | 7.983 | 8.097 | 7.784 | 7.803 | 2,844 | -0.75(-8.77%) |