Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.910 | 3.910 | 3.820 | 3.860 | 79,347 | -0.02(-0.52%) |
Aug 30, 2011 | 3.940 | 3.940 | 3.847 | 3.880 | 32,416 | -0.07(-1.77%) |
Aug 29, 2011 | 3.800 | 3.960 | 3.780 | 3.950 | 83,046 | +0.15(+3.95%) |
Aug 26, 2011 | 3.770 | 3.800 | 3.650 | 3.800 | 45,133 | +0.04(+1.06%) |
Aug 25, 2011 | 3.670 | 3.830 | 3.670 | 3.760 | 156,545 | +0.11(+3.01%) |
Aug 24, 2011 | 3.720 | 3.800 | 3.550 | 3.650 | 192,988 | -0.04(-1.08%) |
Aug 23, 2011 | 3.770 | 3.800 | 3.670 | 3.690 | 71,405 | -0.06(-1.60%) |
Aug 22, 2011 | 3.970 | 4.010 | 3.750 | 3.750 | 45,711 | -0.18(-4.58%) |
Aug 19, 2011 | 3.700 | 4.050 | 3.700 | 3.930 | 116,855 | +0.07(+1.81%) |
Aug 18, 2011 | 3.840 | 3.890 | 3.800 | 3.860 | 77,878 | +0.00(+0.00%) |
Aug 17, 2011 | 3.900 | 4.000 | 3.860 | 3.860 | 147,904 | +0.08(+2.12%) |
Aug 16, 2011 | 3.810 | 3.880 | 3.750 | 3.780 | 41,329 | -0.04(-1.05%) |
Aug 15, 2011 | 3.790 | 3.850 | 3.760 | 3.820 | 40,537 | +0.06(+1.51%) |
Aug 12, 2011 | 3.730 | 3.850 | 3.700 | 3.763 | 89,110 | +0.05(+1.43%) |
Aug 11, 2011 | 3.600 | 3.750 | 3.600 | 3.710 | 75,686 | +0.06(+1.64%) |
Aug 10, 2011 | 3.600 | 3.690 | 3.571 | 3.650 | 91,897 | +0.05(+1.39%) |
Aug 09, 2011 | 3.380 | 3.900 | 3.400 | 3.600 | 209,877 | +0.00(+0.00%) |
Aug 08, 2011 | 3.390 | 3.660 | 3.270 | 3.600 | 302,726 | +0.33(+10.09%) |
Aug 05, 2011 | 3.520 | 3.530 | 3.180 | 3.270 | 232,054 | -0.23(-6.57%) |
Aug 04, 2011 | 3.670 | 3.730 | 3.500 | 3.500 | 98,700 | -0.20(-5.41%) |
Aug 03, 2011 | 3.650 | 3.750 | 3.450 | 3.700 | 225,693 | +0.03(+0.82%) |
Aug 02, 2011 | 3.700 | 3.780 | 3.640 | 3.670 | 156,472 | -0.09(-2.39%) |
Aug 01, 2011 | 3.860 | 3.950 | 3.680 | 3.760 | 127,633 | -0.06(-1.57%) |
Jul 29, 2011 | 3.960 | 4.030 | 3.800 | 3.820 | 177,530 | -0.15(-3.78%) |
Jul 28, 2011 | 4.050 | 4.080 | 3.960 | 3.970 | 75,090 | -0.03(-0.75%) |
Jul 27, 2011 | 4.080 | 4.125 | 4.000 | 4.000 | 95,916 | -0.07(-1.72%) |
Jul 26, 2011 | 4.020 | 4.090 | 3.900 | 4.070 | 317,869 | +0.08(+2.01%) |
Jul 25, 2011 | 4.150 | 4.160 | 3.970 | 3.990 | 239,021 | -0.25(-5.90%) |
Jul 22, 2011 | 4.240 | 4.240 | 4.200 | 4.240 | 28,785 | -0.01(-0.24%) |
Jul 21, 2011 | 4.130 | 4.250 | 4.110 | 4.250 | 86,969 | +0.09(+2.16%) |
Jul 20, 2011 | 4.270 | 4.280 | 4.150 | 4.160 | 95,475 | -0.06(-1.42%) |
Jul 19, 2011 | 4.300 | 4.360 | 4.170 | 4.220 | 140,994 | -0.05(-1.17%) |
Jul 18, 2011 | 4.200 | 4.480 | 4.200 | 4.270 | 348,720 | +0.06(+1.43%) |
Jul 15, 2011 | 4.210 | 4.320 | 4.170 | 4.210 | 255,845 | -0.03(-0.71%) |
Jul 14, 2011 | 4.510 | 4.530 | 4.170 | 4.240 | 336,937 | -0.24(-5.36%) |
Jul 13, 2011 | 4.550 | 4.566 | 4.470 | 4.480 | 89,235 | +0.01(+0.22%) |
Jul 12, 2011 | 4.560 | 4.560 | 4.450 | 4.470 | 93,456 | -0.06(-1.32%) |
Jul 11, 2011 | 4.490 | 4.620 | 4.460 | 4.530 | 279,014 | +0.04(+0.89%) |
Jul 08, 2011 | 4.690 | 4.750 | 4.470 | 4.490 | 354,336 | -0.17(-3.65%) |
Jul 07, 2011 | 4.610 | 4.798 | 4.570 | 4.660 | 449,855 | +0.04(+0.87%) |
Jul 06, 2011 | 4.680 | 4.750 | 4.610 | 4.620 | 157,799 | -0.05(-1.07%) |
Jul 05, 2011 | 4.730 | 4.770 | 4.660 | 4.670 | 265,578 | -0.10(-2.10%) |
Jul 01, 2011 | 4.690 | 4.870 | 4.690 | 4.770 | 138,477 | +0.08(+1.71%) |
Jun 30, 2011 | 4.750 | 4.880 | 4.600 | 4.690 | 203,098 | -0.07(-1.47%) |
Jun 29, 2011 | 4.850 | 4.950 | 4.720 | 4.760 | 147,677 | -0.10(-2.06%) |
Jun 28, 2011 | 5.060 | 5.060 | 4.850 | 4.860 | 142,665 | -0.16(-3.19%) |
Jun 27, 2011 | 4.870 | 5.100 | 4.870 | 5.020 | 112,807 | +0.08(+1.62%) |
Jun 24, 2011 | 4.800 | 5.080 | 4.750 | 4.940 | 1,676,555 | +0.20(+4.22%) |
Jun 23, 2011 | 4.710 | 4.900 | 4.700 | 4.740 | 186,274 | -0.01(-0.21%) |
Jun 22, 2011 | 4.900 | 5.020 | 4.730 | 4.750 | 361,958 | -0.14(-2.86%) |
Jun 21, 2011 | 5.050 | 5.120 | 4.880 | 4.890 | 257,393 | -0.13(-2.59%) |
Jun 20, 2011 | 5.020 | 5.060 | 4.970 | 5.020 | 99,887 | -0.02(-0.40%) |
Jun 17, 2011 | 5.080 | 5.200 | 5.010 | 5.040 | 141,287 | -0.01(-0.20%) |
Jun 16, 2011 | 5.040 | 5.170 | 5.000 | 5.050 | 101,524 | -0.04(-0.79%) |
Jun 15, 2011 | 5.000 | 5.320 | 4.990 | 5.090 | 142,673 | +0.05(+0.99%) |
Jun 14, 2011 | 5.040 | 5.300 | 5.000 | 5.040 | 107,231 | -0.02(-0.40%) |
Jun 13, 2011 | 5.110 | 5.160 | 5.000 | 5.060 | 127,476 | -0.06(-1.17%) |
Jun 10, 2011 | 5.010 | 5.220 | 4.920 | 5.120 | 181,146 | +0.11(+2.20%) |
Jun 09, 2011 | 4.920 | 5.100 | 4.900 | 5.010 | 104,254 | +0.10(+2.04%) |
Jun 08, 2011 | 5.020 | 5.100 | 4.900 | 4.910 | 173,408 | -0.17(-3.35%) |
Jun 07, 2011 | 5.200 | 5.260 | 5.070 | 5.080 | 161,441 | -0.06(-1.17%) |
Jun 06, 2011 | 5.310 | 5.390 | 5.050 | 5.140 | 365,752 | -0.16(-3.02%) |
Jun 03, 2011 | 5.500 | 5.510 | 5.300 | 5.300 | 165,204 | -0.33(-5.86%) |
May 24, 2011 | 5.670 | 6.090 | 5.610 | 5.630 | 143,461 | -0.03(-0.53%) |
May 23, 2011 | 5.710 | 5.790 | 5.570 | 5.660 | 61,654 | -0.15(-2.58%) |
May 20, 2011 | 5.820 | 5.820 | 5.700 | 5.810 | 68,028 | -0.02(-0.34%) |
May 19, 2011 | 5.690 | 5.920 | 5.680 | 5.830 | 106,272 | +0.16(+2.82%) |
May 18, 2011 | 5.650 | 5.690 | 5.600 | 5.670 | 127,484 | +0.03(+0.53%) |
May 17, 2011 | 5.700 | 5.730 | 5.530 | 5.640 | 131,254 | -0.02(-0.35%) |
May 16, 2011 | 5.900 | 5.980 | 5.650 | 5.660 | 227,402 | -0.21(-3.58%) |
May 13, 2011 | 6.000 | 6.080 | 5.850 | 5.870 | 227,611 | -0.14(-2.33%) |
May 12, 2011 | 6.020 | 6.090 | 5.990 | 6.010 | 123,627 | -0.06(-0.99%) |
May 11, 2011 | 6.010 | 6.230 | 5.900 | 6.070 | 388,796 | +0.06(+1.00%) |
May 10, 2011 | 6.040 | 6.050 | 5.980 | 6.010 | 156,506 | -0.02(-0.33%) |
May 09, 2011 | 6.210 | 6.300 | 6.000 | 6.030 | 189,699 | -0.24(-3.83%) |
May 06, 2011 | 6.240 | 6.270 | 6.000 | 6.270 | 341,668 | -0.08(-1.26%) |
May 05, 2011 | 6.340 | 6.430 | 6.300 | 6.350 | 81,050 | -0.01(-0.16%) |
May 04, 2011 | 6.380 | 6.470 | 6.350 | 6.360 | 127,382 | -0.04(-0.63%) |
May 03, 2011 | 6.590 | 6.590 | 6.350 | 6.400 | 188,482 | -0.07(-1.08%) |
May 02, 2011 | 6.500 | 6.530 | 6.470 | 6.470 | 654,455 | -0.28(-4.15%) |
Apr 29, 2011 | 6.770 | 6.800 | 6.600 | 6.750 | 56,936 | +0.00(+0.00%) |
Apr 28, 2011 | 6.500 | 6.890 | 6.500 | 6.750 | 75,471 | +0.00(+0.00%) |
Apr 27, 2011 | 6.680 | 6.800 | 6.670 | 6.750 | 75,389 | +0.04(+0.60%) |
Apr 26, 2011 | 6.850 | 6.850 | 6.560 | 6.710 | 149,863 | +0.01(+0.15%) |
Apr 25, 2011 | 6.620 | 6.700 | 6.570 | 6.700 | 74,082 | +0.15(+2.29%) |
Apr 21, 2011 | 6.620 | 6.620 | 6.450 | 6.550 | 69,375 | -0.03(-0.46%) |
Apr 20, 2011 | 6.790 | 6.790 | 6.550 | 6.580 | 111,476 | -0.14(-2.08%) |
Apr 19, 2011 | 6.860 | 6.860 | 6.670 | 6.720 | 46,433 | -0.04(-0.59%) |
Apr 18, 2011 | 6.760 | 6.800 | 6.690 | 6.760 | 54,542 | -0.09(-1.31%) |
Apr 15, 2011 | 6.770 | 6.870 | 6.680 | 6.850 | 74,260 | +0.06(+0.88%) |
Apr 14, 2011 | 6.590 | 6.890 | 6.590 | 6.790 | 51,785 | +0.16(+2.41%) |
Apr 13, 2011 | 6.700 | 6.830 | 6.580 | 6.630 | 88,697 | -0.05(-0.75%) |
Apr 12, 2011 | 6.600 | 6.760 | 6.600 | 6.680 | 71,095 | +0.06(+0.91%) |
Apr 11, 2011 | 6.780 | 6.870 | 6.610 | 6.620 | 84,536 | -0.25(-3.64%) |
Apr 08, 2011 | 7.060 | 7.180 | 6.860 | 6.870 | 67,012 | -0.18(-2.55%) |
Apr 07, 2011 | 7.140 | 7.140 | 6.980 | 7.050 | 84,074 | -0.08(-1.12%) |
Apr 06, 2011 | 7.170 | 7.290 | 7.101 | 7.130 | 28,750 | -0.03(-0.42%) |
Apr 05, 2011 | 7.160 | 7.300 | 7.090 | 7.160 | 56,777 | -0.12(-1.65%) |
Apr 04, 2011 | 7.300 | 7.300 | 7.030 | 7.280 | 136,000 | +0.01(+0.14%) |
Apr 01, 2011 | 7.210 | 7.330 | 6.850 | 7.270 | 120,951 | +0.10(+1.39%) |
Mar 31, 2011 | 7.160 | 7.250 | 7.000 | 7.170 | 99,606 | -0.03(-0.42%) |
Mar 30, 2011 | 7.200 | 7.200 | 7.200 | 7.200 | 86,330 | +0.03(+0.42%) |
Mar 29, 2011 | 7.100 | 7.210 | 7.000 | 7.170 | 115,848 | +0.12(+1.70%) |
Mar 28, 2011 | 6.690 | 7.140 | 6.680 | 7.050 | 146,722 | +0.36(+5.38%) |
Mar 25, 2011 | 6.630 | 6.720 | 6.520 | 6.690 | 198,463 | +0.13(+1.98%) |
Mar 24, 2011 | 6.090 | 6.590 | 6.090 | 6.560 | 217,895 | +0.38(+6.15%) |
Mar 23, 2011 | 6.500 | 6.510 | 6.149 | 6.180 | 284,341 | -0.31(-4.78%) |
Mar 22, 2011 | 6.560 | 6.590 | 6.300 | 6.490 | 151,575 | -0.08(-1.22%) |
Mar 21, 2011 | 6.630 | 6.640 | 6.500 | 6.570 | 71,449 | +0.07(+1.08%) |
Mar 18, 2011 | 6.730 | 6.730 | 6.350 | 6.500 | 149,571 | -0.01(-0.15%) |
Mar 17, 2011 | 6.520 | 6.550 | 6.400 | 6.510 | 128,442 | +0.10(+1.56%) |
Mar 16, 2011 | 6.730 | 6.780 | 6.400 | 6.410 | 620,410 | -0.12(-1.84%) |
Mar 15, 2011 | 6.460 | 6.770 | 6.450 | 6.530 | 426,580 | -0.05(-0.76%) |
Mar 14, 2011 | 6.720 | 6.720 | 6.500 | 6.580 | 139,846 | -0.14(-2.08%) |
Mar 11, 2011 | 6.950 | 6.980 | 6.600 | 6.720 | 227,867 | -0.03(-0.44%) |
Mar 10, 2011 | 6.990 | 7.030 | 6.750 | 6.750 | 157,020 | -0.34(-4.80%) |
Mar 09, 2011 | 7.130 | 7.250 | 7.020 | 7.090 | 62,103 | -0.03(-0.42%) |
Mar 08, 2011 | 7.050 | 7.230 | 7.040 | 7.120 | 106,787 | +0.06(+0.85%) |
Mar 07, 2011 | 7.220 | 7.250 | 7.050 | 7.060 | 140,813 | +0.01(+0.14%) |
Mar 04, 2011 | 7.210 | 7.240 | 6.985 | 7.050 | 97,281 | -0.03(-0.42%) |
Mar 03, 2011 | 7.150 | 7.200 | 6.990 | 7.080 | 148,886 | -0.02(-0.28%) |
Mar 02, 2011 | 7.120 | 7.160 | 7.070 | 7.100 | 56,941 | -0.02(-0.28%) |
Mar 01, 2011 | 7.260 | 7.300 | 7.100 | 7.120 | 89,184 | -0.14(-1.93%) |
Feb 28, 2011 | 7.270 | 7.300 | 7.150 | 7.260 | 59,337 | +0.06(+0.83%) |
Feb 25, 2011 | 7.390 | 7.390 | 7.160 | 7.200 | 61,128 | -0.04(-0.55%) |
Feb 24, 2011 | 7.200 | 7.300 | 7.050 | 7.240 | 109,470 | +0.12(+1.69%) |
Feb 23, 2011 | 7.090 | 7.190 | 6.810 | 7.120 | 246,413 | +0.05(+0.71%) |
Feb 22, 2011 | 7.320 | 7.320 | 7.070 | 7.070 | 88,733 | -0.24(-3.28%) |
Feb 18, 2011 | 7.290 | 7.330 | 7.230 | 7.310 | 100,112 | +0.06(+0.83%) |
Feb 17, 2011 | 7.220 | 7.349 | 7.190 | 7.250 | 80,571 | +0.02(+0.28%) |
Feb 16, 2011 | 7.370 | 7.400 | 7.200 | 7.230 | 104,670 | -0.11(-1.50%) |
Feb 15, 2011 | 7.500 | 7.570 | 7.300 | 7.340 | 102,938 | -0.22(-2.91%) |
Feb 14, 2011 | 7.630 | 7.800 | 7.520 | 7.560 | 57,532 | -0.07(-0.92%) |
Feb 11, 2011 | 7.550 | 7.700 | 6.950 | 7.630 | 89,537 | -0.07(-0.91%) |
Feb 10, 2011 | 7.570 | 7.730 | 7.570 | 7.700 | 44,858 | -0.06(-0.77%) |
Feb 09, 2011 | 7.760 | 7.810 | 7.670 | 7.760 | 84,634 | -0.13(-1.65%) |
Feb 08, 2011 | 7.790 | 7.900 | 7.750 | 7.890 | 52,893 | +0.08(+1.02%) |
Feb 07, 2011 | 7.700 | 7.850 | 7.690 | 7.810 | 67,647 | +0.10(+1.30%) |
Feb 04, 2011 | 7.810 | 7.820 | 7.670 | 7.710 | 42,956 | -0.09(-1.15%) |
Feb 03, 2011 | 7.730 | 7.800 | 7.655 | 7.800 | 46,368 | +0.08(+1.04%) |
Feb 02, 2011 | 7.600 | 7.760 | 7.570 | 7.720 | 44,772 | +0.12(+1.58%) |
Feb 01, 2011 | 7.600 | 7.800 | 7.590 | 7.600 | 163,660 | +0.08(+1.06%) |
Jan 31, 2011 | 7.210 | 7.660 | 7.070 | 7.520 | 274,516 | +0.28(+3.87%) |
Jan 28, 2011 | 7.740 | 7.760 | 7.240 | 7.240 | 89,435 | -0.41(-5.36%) |
Jan 27, 2011 | 7.670 | 7.700 | 7.470 | 7.650 | 83,435 | -0.02(-0.26%) |
Jan 26, 2011 | 7.650 | 7.710 | 7.430 | 7.670 | 68,290 | +0.02(+0.26%) |
Jan 25, 2011 | 7.780 | 7.780 | 7.520 | 7.650 | 94,455 | -0.15(-1.92%) |
Jan 24, 2011 | 7.720 | 7.810 | 7.712 | 7.800 | 42,146 | +0.09(+1.17%) |
Jan 21, 2011 | 7.750 | 7.890 | 7.700 | 7.710 | 93,774 | -0.02(-0.26%) |
Jan 20, 2011 | 7.620 | 7.820 | 7.500 | 7.730 | 71,988 | +0.06(+0.78%) |
Jan 19, 2011 | 7.840 | 7.840 | 7.410 | 7.670 | 142,974 | -0.16(-2.04%) |
Jan 18, 2011 | 7.940 | 7.960 | 7.750 | 7.830 | 49,060 | -0.03(-0.38%) |
Jan 14, 2011 | 7.620 | 7.860 | 7.620 | 7.860 | 55,246 | +0.12(+1.55%) |
Jan 13, 2011 | 8.140 | 8.150 | 7.710 | 7.740 | 109,096 | -0.03(-0.39%) |
Jan 12, 2011 | 7.760 | 7.830 | 7.700 | 7.770 | 46,114 | +0.07(+0.91%) |
Jan 11, 2011 | 7.750 | 7.832 | 7.620 | 7.700 | 38,244 | +0.00(+0.00%) |
Jan 10, 2011 | 7.910 | 7.910 | 7.600 | 7.700 | 98,532 | -0.20(-2.53%) |
Jan 07, 2011 | 7.870 | 7.950 | 7.750 | 7.900 | 45,708 | +0.09(+1.15%) |
Jan 06, 2011 | 8.000 | 8.000 | 7.780 | 7.810 | 37,791 | -0.20(-2.50%) |
Jan 05, 2011 | 7.900 | 8.010 | 7.800 | 8.010 | 47,947 | +0.06(+0.75%) |
Jan 04, 2011 | 7.950 | 8.000 | 7.920 | 7.950 | 130,171 | +0.05(+0.63%) |
Jan 03, 2011 | 7.870 | 8.050 | 7.840 | 7.900 | 87,592 | +0.13(+1.67%) |
Dec 31, 2010 | 7.910 | 8.120 | 7.770 | 7.770 | 94,638 | -0.15(-1.89%) |
Dec 30, 2010 | 8.030 | 8.030 | 7.860 | 7.920 | 70,385 | -0.09(-1.12%) |
Dec 29, 2010 | 7.870 | 8.040 | 7.720 | 8.010 | 105,251 | +0.19(+2.43%) |
Dec 28, 2010 | 7.950 | 8.050 | 7.750 | 7.820 | 74,698 | -0.15(-1.88%) |
Dec 27, 2010 | 8.070 | 8.070 | 7.710 | 7.970 | 96,277 | -0.11(-1.36%) |
Dec 23, 2010 | 7.930 | 8.150 | 7.930 | 8.080 | 75,746 | +0.15(+1.89%) |
Dec 22, 2010 | 7.640 | 7.930 | 7.640 | 7.930 | 121,209 | +0.30(+3.93%) |
Dec 21, 2010 | 7.560 | 7.660 | 7.560 | 7.630 | 64,126 | +0.06(+0.79%) |
Dec 20, 2010 | 7.750 | 7.840 | 7.400 | 7.570 | 84,061 | -0.15(-1.94%) |
Dec 17, 2010 | 7.800 | 7.846 | 7.720 | 7.720 | 92,574 | -0.05(-0.64%) |
Dec 16, 2010 | 7.640 | 7.850 | 7.550 | 7.770 | 62,883 | +0.12(+1.57%) |
Dec 15, 2010 | 7.530 | 7.760 | 7.530 | 7.650 | 65,945 | +0.00(+0.00%) |
Dec 14, 2010 | 7.750 | 7.820 | 7.610 | 7.650 | 96,387 | -0.03(-0.39%) |
Dec 13, 2010 | 7.500 | 7.750 | 7.500 | 7.680 | 109,232 | +0.24(+3.23%) |
Dec 10, 2010 | 7.250 | 7.500 | 7.150 | 7.440 | 211,479 | +0.46(+6.59%) |
Dec 09, 2010 | 7.220 | 7.220 | 6.910 | 6.980 | 109,837 | -0.19(-2.65%) |
Dec 08, 2010 | 7.080 | 7.250 | 7.078 | 7.170 | 110,307 | +0.14(+1.99%) |
Dec 07, 2010 | 7.080 | 7.210 | 7.000 | 7.030 | 105,966 | +0.02(+0.29%) |
Dec 06, 2010 | 6.830 | 7.070 | 6.750 | 7.010 | 91,264 | +0.18(+2.64%) |
Dec 03, 2010 | 6.580 | 6.840 | 6.580 | 6.830 | 83,534 | +0.13(+1.94%) |
Dec 02, 2010 | 6.770 | 6.809 | 6.610 | 6.700 | 78,782 | -0.08(-1.18%) |
Dec 01, 2010 | 7.020 | 7.020 | 6.650 | 6.780 | 138,975 | -0.08(-1.17%) |
Nov 30, 2010 | 6.560 | 7.000 | 6.480 | 6.860 | 123,933 | +0.25(+3.78%) |
Nov 29, 2010 | 6.870 | 6.890 | 6.550 | 6.610 | 197,023 | -0.22(-3.22%) |
Nov 26, 2010 | 6.900 | 7.000 | 6.800 | 6.830 | 67,734 | -0.17(-2.43%) |
Nov 24, 2010 | 6.990 | 7.000 | 7.000 | 7.000 | 88,298 | +0.11(+1.60%) |
Nov 23, 2010 | 7.050 | 7.100 | 6.760 | 6.890 | 165,533 | -0.22(-3.09%) |
Nov 22, 2010 | 7.070 | 7.200 | 7.050 | 7.110 | 82,296 | -0.06(-0.84%) |
Nov 19, 2010 | 7.250 | 7.300 | 7.100 | 7.170 | 137,046 | -0.05(-0.69%) |
Nov 18, 2010 | 7.160 | 7.280 | 7.100 | 7.220 | 113,611 | +0.06(+0.84%) |
Nov 17, 2010 | 7.150 | 7.160 | 7.050 | 7.160 | 175,155 | +0.06(+0.85%) |
Nov 16, 2010 | 7.200 | 7.200 | 7.040 | 7.100 | 132,211 | -0.10(-1.39%) |
Nov 15, 2010 | 7.290 | 7.309 | 7.130 | 7.200 | 111,648 | +0.07(+0.98%) |
Nov 12, 2010 | 7.300 | 7.340 | 7.080 | 7.130 | 187,501 | -0.23(-3.13%) |
Nov 11, 2010 | 7.420 | 7.470 | 7.260 | 7.360 | 106,150 | -0.15(-2.00%) |
Nov 10, 2010 | 7.340 | 7.520 | 7.250 | 7.510 | 135,502 | +0.10(+1.35%) |
Nov 09, 2010 | 7.180 | 7.420 | 6.970 | 7.410 | 435,446 | +0.34(+4.81%) |
Nov 08, 2010 | 7.880 | 7.940 | 6.870 | 7.070 | 989,309 | -0.48(-6.36%) |
Nov 05, 2010 | 8.230 | 8.430 | 7.540 | 7.550 | 586,489 | -0.85(-10.12%) |
Nov 04, 2010 | 9.490 | 9.740 | 7.360 | 8.400 | 1,103,938 | -0.38(-4.33%) |
Nov 03, 2010 | 8.560 | 8.830 | 8.540 | 8.780 | 158,468 | +0.24(+2.81%) |
Nov 02, 2010 | 8.440 | 8.590 | 8.430 | 8.540 | 142,640 | +0.22(+2.64%) |
Nov 01, 2010 | 8.580 | 8.640 | 8.290 | 8.320 | 124,245 | -0.10(-1.19%) |
Oct 29, 2010 | 8.310 | 8.500 | 8.310 | 8.420 | 119,698 | +0.11(+1.32%) |
Oct 28, 2010 | 8.130 | 8.370 | 8.100 | 8.310 | 76,077 | +0.26(+3.23%) |
Oct 27, 2010 | 8.040 | 8.200 | 8.020 | 8.050 | 70,947 | -0.18(-2.19%) |
Oct 25, 2010 | 8.300 | 8.430 | 8.200 | 8.230 | 78,483 | +0.00(+0.00%) |
Oct 22, 2010 | 8.370 | 8.400 | 8.190 | 8.230 | 85,886 | -0.12(-1.44%) |
Oct 21, 2010 | 8.610 | 8.706 | 8.120 | 8.350 | 157,987 | -0.23(-2.68%) |
Oct 20, 2010 | 8.650 | 8.730 | 8.540 | 8.580 | 39,054 | -0.07(-0.81%) |
Oct 19, 2010 | 8.830 | 8.920 | 8.540 | 8.650 | 78,319 | -0.18(-2.04%) |
Oct 18, 2010 | 8.770 | 8.900 | 8.730 | 8.830 | 72,576 | +0.12(+1.38%) |
Oct 15, 2010 | 8.870 | 8.920 | 8.690 | 8.710 | 78,430 | -0.10(-1.14%) |
Oct 14, 2010 | 8.760 | 8.850 | 8.690 | 8.810 | 48,443 | +0.02(+0.23%) |
Oct 13, 2010 | 8.670 | 8.880 | 8.520 | 8.790 | 112,711 | +0.19(+2.21%) |
Oct 12, 2010 | 8.510 | 8.800 | 8.450 | 8.600 | 90,828 | +0.08(+0.94%) |
Oct 11, 2010 | 8.810 | 8.810 | 8.520 | 8.520 | 103,356 | -0.21(-2.41%) |
Oct 08, 2010 | 8.730 | 8.800 | 8.500 | 8.730 | 73,239 | +0.17(+1.99%) |
Oct 07, 2010 | 8.800 | 9.050 | 8.550 | 8.560 | 281 | -0.14(-1.61%) |
Oct 06, 2010 | 8.980 | 8.980 | 8.600 | 8.700 | 65,810 | -0.29(-3.23%) |
Oct 05, 2010 | 8.610 | 8.990 | 8.450 | 8.990 | 115,005 | +0.56(+6.64%) |
Oct 04, 2010 | 8.610 | 8.780 | 8.400 | 8.430 | 78,034 | -0.19(-2.20%) |
Oct 01, 2010 | 8.620 | 8.720 | 8.290 | 8.620 | 134,007 | -0.03(-0.35%) |
Sep 30, 2010 | 9.030 | 9.050 | 8.620 | 8.650 | 469 | -0.29(-3.24%) |
Sep 29, 2010 | 9.020 | 9.280 | 8.900 | 8.940 | 130,846 | -0.11(-1.22%) |
Sep 28, 2010 | 8.530 | 9.080 | 8.470 | 9.050 | 9,132 | +0.57(+6.72%) |
Sep 27, 2010 | 8.550 | 8.550 | 8.400 | 8.480 | 69,422 | +0.00(+0.00%) |
Sep 24, 2010 | 8.500 | 8.670 | 8.400 | 8.480 | 150,397 | +0.14(+1.68%) |
Sep 23, 2010 | 8.250 | 8.620 | 8.200 | 8.340 | 547 | +0.12(+1.46%) |
Sep 22, 2010 | 8.430 | 8.475 | 8.200 | 8.220 | 130,001 | -0.20(-2.38%) |
Sep 21, 2010 | 8.790 | 8.850 | 8.410 | 8.420 | 226,698 | -0.33(-3.77%) |
Sep 20, 2010 | 8.520 | 8.750 | 8.500 | 8.750 | 145,948 | +0.38(+4.54%) |
Sep 17, 2010 | 8.370 | 8.800 | 8.290 | 8.370 | 229,276 | -0.32(-3.68%) |
Sep 15, 2010 | 8.540 | 8.763 | 8.500 | 8.690 | 207,419 | +0.14(+1.64%) |
Sep 14, 2010 | 8.520 | 8.750 | 8.400 | 8.550 | 102,383 | +0.02(+0.23%) |
Sep 13, 2010 | 8.400 | 8.809 | 8.400 | 8.530 | 170,390 | +0.17(+2.03%) |
Sep 10, 2010 | 8.300 | 8.400 | 8.241 | 8.360 | 86,652 | +0.14(+1.70%) |
Sep 09, 2010 | 8.400 | 8.400 | 8.200 | 8.220 | 46,667 | -0.03(-0.36%) |
Sep 08, 2010 | 8.170 | 8.390 | 8.150 | 8.250 | 77,863 | +0.13(+1.60%) |
Sep 07, 2010 | 8.130 | 8.390 | 8.110 | 8.120 | 447 | -0.01(-0.12%) |
Sep 03, 2010 | 8.250 | 8.340 | 7.950 | 8.130 | 116,594 | -0.02(-0.25%) |
Sep 02, 2010 | 8.280 | 8.280 | 7.980 | 8.150 | 222 | +0.05(+0.62%) |