Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.450 | 5.550 | 5.410 | 5.430 | 1,070,584 | +0.02(+0.37%) |
Aug 30, 2011 | 5.440 | 5.500 | 5.340 | 5.410 | 476,683 | +0.02(+0.37%) |
Aug 29, 2011 | 5.230 | 5.390 | 5.200 | 5.390 | 473,229 | +0.25(+4.86%) |
Aug 26, 2011 | 5.050 | 5.200 | 5.000 | 5.140 | 1,037,581 | +0.11(+2.19%) |
Aug 25, 2011 | 5.100 | 5.160 | 5.010 | 5.030 | 663,160 | -0.04(-0.79%) |
Aug 24, 2011 | 5.130 | 5.180 | 5.040 | 5.070 | 974,700 | -0.02(-0.39%) |
Aug 23, 2011 | 5.150 | 5.270 | 5.080 | 5.090 | 1,100,605 | +0.04(+0.79%) |
Aug 22, 2011 | 5.170 | 5.190 | 5.010 | 5.050 | 1,545,772 | +0.09(+1.81%) |
Aug 19, 2011 | 5.100 | 5.230 | 4.960 | 4.960 | 1,457,068 | -0.17(-3.31%) |
Aug 18, 2011 | 5.450 | 5.450 | 5.110 | 5.130 | 1,635,585 | -0.51(-9.04%) |
Aug 17, 2011 | 5.420 | 5.680 | 5.340 | 5.640 | 2,369,970 | +0.30(+5.62%) |
Aug 16, 2011 | 5.510 | 5.520 | 5.320 | 5.340 | 2,148,335 | -0.17(-3.09%) |
Aug 15, 2011 | 5.500 | 5.590 | 5.430 | 5.510 | 736,001 | +0.18(+3.38%) |
Aug 12, 2011 | 5.360 | 5.520 | 5.250 | 5.330 | 1,067,716 | +0.09(+1.72%) |
Aug 11, 2011 | 5.000 | 5.320 | 4.920 | 5.240 | 4,905,822 | +0.32(+6.50%) |
Aug 10, 2011 | 5.060 | 5.190 | 4.910 | 4.920 | 2,169,282 | -0.11(-2.19%) |
Aug 09, 2011 | 5.060 | 5.140 | 4.750 | 5.030 | 2,323,858 | +0.02(+0.40%) |
Aug 08, 2011 | 5.050 | 5.090 | 4.910 | 5.010 | 2,343,814 | -0.28(-5.29%) |
Aug 05, 2011 | 5.280 | 5.580 | 5.010 | 5.290 | 3,116,662 | -0.07(-1.31%) |
Aug 04, 2011 | 5.770 | 5.790 | 5.300 | 5.360 | 2,025,532 | -0.45(-7.75%) |
Aug 03, 2011 | 5.960 | 5.960 | 5.770 | 5.810 | 1,458,375 | -0.07(-1.19%) |
Aug 02, 2011 | 6.020 | 6.030 | 5.880 | 5.880 | 1,926,262 | -0.09(-1.51%) |
Jul 29, 2011 | 6.000 | 6.010 | 5.790 | 5.970 | 1,802,349 | -0.04(-0.67%) |
Jul 28, 2011 | 6.140 | 6.150 | 5.940 | 6.010 | 2,430,757 | -0.08(-1.31%) |
Jul 27, 2011 | 6.370 | 6.370 | 6.070 | 6.090 | 1,122,369 | -0.18(-2.87%) |
Jul 26, 2011 | 6.410 | 6.440 | 6.260 | 6.270 | 911,532 | -0.20(-3.09%) |
Jul 25, 2011 | 6.600 | 6.650 | 6.440 | 6.470 | 675,699 | -0.17(-2.56%) |
Jul 22, 2011 | 6.550 | 6.720 | 6.620 | 6.640 | 502,243 | +0.08(+1.22%) |
Jul 21, 2011 | 6.660 | 6.760 | 6.540 | 6.560 | 584,906 | -0.04(-0.61%) |
Jul 20, 2011 | 6.540 | 6.780 | 6.520 | 6.600 | 445,644 | +0.08(+1.23%) |
Jul 19, 2011 | 6.660 | 6.780 | 6.480 | 6.520 | 491,630 | -0.06(-0.91%) |
Jul 18, 2011 | 6.650 | 6.650 | 6.460 | 6.580 | 392,913 | -0.06(-0.90%) |
Jul 15, 2011 | 6.870 | 6.880 | 6.620 | 6.640 | 559,454 | -0.23(-3.35%) |
Jul 14, 2011 | 6.360 | 6.930 | 6.330 | 6.870 | 3,269,034 | +0.55(+8.70%) |
Jul 13, 2011 | 6.330 | 6.470 | 6.290 | 6.320 | 921,306 | -0.01(-0.16%) |
Jul 12, 2011 | 6.140 | 6.330 | 6.120 | 6.330 | 1,261,423 | +0.15(+2.43%) |
Jul 11, 2011 | 6.430 | 6.430 | 6.130 | 6.180 | 1,324,373 | -0.25(-3.89%) |
Jul 08, 2011 | 6.440 | 6.490 | 6.330 | 6.430 | 674,538 | -0.07(-1.08%) |
Jul 07, 2011 | 6.450 | 6.580 | 6.410 | 6.500 | 981,202 | +0.10(+1.56%) |
Jul 06, 2011 | 6.380 | 6.440 | 6.330 | 6.400 | 2,182,021 | +0.03(+0.47%) |
Jul 05, 2011 | 6.400 | 6.440 | 6.310 | 6.370 | 675,753 | +0.03(+0.47%) |
Jul 04, 2011 | 6.180 | 6.380 | 6.180 | 6.340 | 413,086 | +0.20(+3.26%) |
Jun 30, 2011 | 6.260 | 6.270 | 6.110 | 6.140 | 1,654,109 | -0.08(-1.29%) |
Jun 29, 2011 | 6.270 | 6.290 | 6.150 | 6.220 | 1,016,029 | -0.03(-0.48%) |
Jun 28, 2011 | 6.250 | 6.320 | 6.220 | 6.250 | 1,090,502 | +0.07(+1.13%) |
Jun 27, 2011 | 6.200 | 6.240 | 6.180 | 6.180 | 571,138 | -0.07(-1.12%) |
Jun 24, 2011 | 6.180 | 6.340 | 6.180 | 6.250 | 2,070,247 | +0.08(+1.30%) |
Jun 23, 2011 | 6.230 | 6.230 | 6.120 | 6.170 | 1,759,197 | -0.09(-1.44%) |
Jun 22, 2011 | 6.380 | 6.420 | 6.260 | 6.260 | 477,939 | -0.09(-1.42%) |
Jun 21, 2011 | 6.250 | 6.370 | 6.210 | 6.350 | 1,852,569 | +0.10(+1.60%) |
Jun 20, 2011 | 6.130 | 6.300 | 6.220 | 6.250 | 1,985,676 | +0.12(+1.96%) |
Jun 17, 2011 | 6.500 | 6.510 | 6.110 | 6.130 | 1,792,836 | -0.29(-4.52%) |
Jun 16, 2011 | 6.370 | 6.460 | 6.350 | 6.420 | 863,626 | +0.03(+0.47%) |
Jun 15, 2011 | 6.590 | 6.670 | 6.260 | 6.390 | 4,023,292 | -0.22(-3.33%) |
Jun 14, 2011 | 6.850 | 6.850 | 6.500 | 6.610 | 10,515,245 | -0.40(-5.71%) |
Jun 13, 2011 | 7.000 | 7.100 | 6.900 | 7.010 | 946,226 | +0.05(+0.72%) |
Jun 10, 2011 | 7.180 | 7.190 | 6.950 | 6.960 | 1,761,443 | -0.23(-3.20%) |
Jun 09, 2011 | 7.150 | 7.220 | 7.150 | 7.190 | 1,324,119 | +0.02(+0.28%) |
Jun 08, 2011 | 7.200 | 7.290 | 7.140 | 7.170 | 1,238,465 | -0.05(-0.69%) |
Jun 07, 2011 | 7.140 | 7.270 | 7.140 | 7.220 | 992,232 | +0.07(+0.98%) |
Jun 06, 2011 | 7.150 | 7.200 | 7.130 | 7.150 | 834,513 | +0.02(+0.28%) |
Jun 03, 2011 | 7.110 | 7.230 | 7.040 | 7.130 | 1,057,614 | +0.35(+5.16%) |
May 24, 2011 | 6.910 | 6.920 | 6.760 | 6.780 | 1,672,751 | -0.09(-1.31%) |
May 20, 2011 | 7.090 | 7.090 | 6.860 | 6.870 | 1,591,206 | -0.14(-2.00%) |
May 19, 2011 | 7.050 | 7.180 | 7.000 | 7.010 | 1,176,891 | +0.06(+0.86%) |
May 18, 2011 | 6.940 | 7.070 | 6.860 | 6.950 | 1,692,027 | +0.15(+2.21%) |
May 17, 2011 | 7.100 | 7.100 | 6.770 | 6.800 | 2,311,388 | -0.26(-3.68%) |
May 16, 2011 | 7.310 | 7.400 | 7.040 | 7.060 | 1,262,530 | -0.38(-5.11%) |
May 13, 2011 | 7.470 | 7.520 | 7.250 | 7.440 | 1,163,233 | -0.05(-0.67%) |
May 12, 2011 | 7.060 | 7.510 | 7.040 | 7.490 | 1,722,808 | +0.43(+6.09%) |
May 11, 2011 | 7.260 | 7.360 | 7.030 | 7.060 | 1,007,008 | -0.22(-3.02%) |
May 10, 2011 | 7.350 | 7.350 | 7.210 | 7.280 | 504,896 | -0.03(-0.41%) |
May 09, 2011 | 7.190 | 7.340 | 7.150 | 7.310 | 593,881 | +0.13(+1.81%) |
May 06, 2011 | 7.290 | 7.290 | 7.160 | 7.180 | 632,479 | -0.06(-0.83%) |
May 05, 2011 | 7.450 | 7.450 | 7.230 | 7.240 | 741,885 | -0.25(-3.34%) |
May 04, 2011 | 7.580 | 7.610 | 7.460 | 7.490 | 1,124,774 | -0.11(-1.45%) |
May 03, 2011 | 7.780 | 7.780 | 7.520 | 7.600 | 764,534 | -0.15(-1.94%) |
May 02, 2011 | 7.990 | 7.780 | 7.750 | 7.750 | 613,319 | -0.25(-3.12%) |
Apr 29, 2011 | 7.880 | 8.070 | 7.780 | 8.000 | 3,053,624 | +0.17(+2.17%) |
Apr 28, 2011 | 7.750 | 7.840 | 7.720 | 7.830 | 1,135,685 | +0.12(+1.56%) |
Apr 27, 2011 | 7.840 | 7.880 | 7.560 | 7.710 | 896,738 | -0.04(-0.52%) |
Apr 26, 2011 | 7.650 | 7.770 | 7.550 | 7.750 | 465,286 | +0.15(+1.97%) |
Apr 25, 2011 | 7.680 | 7.780 | 7.550 | 7.600 | 446,828 | -0.05(-0.65%) |
Apr 21, 2011 | 7.700 | 7.840 | 7.600 | 7.650 | 694,194 | -0.02(-0.26%) |
Apr 20, 2011 | 7.750 | 7.880 | 7.670 | 7.670 | 986,344 | +0.00(+0.00%) |
Apr 19, 2011 | 7.650 | 7.860 | 7.650 | 7.670 | 1,090,496 | +0.04(+0.52%) |
Apr 18, 2011 | 7.700 | 7.700 | 7.460 | 7.630 | 580,382 | -0.15(-1.93%) |
Apr 15, 2011 | 7.810 | 7.880 | 7.760 | 7.780 | 520,436 | -0.10(-1.27%) |
Apr 14, 2011 | 7.920 | 7.950 | 7.820 | 7.880 | 324,048 | -0.12(-1.50%) |
Apr 13, 2011 | 7.820 | 8.000 | 7.730 | 8.000 | 667,958 | +0.25(+3.23%) |
Apr 12, 2011 | 7.890 | 7.890 | 7.640 | 7.750 | 1,408,606 | -0.25(-3.12%) |
Apr 11, 2011 | 8.320 | 8.320 | 7.930 | 8.000 | 746,034 | -0.31(-3.73%) |
Apr 08, 2011 | 8.390 | 8.400 | 8.230 | 8.310 | 498,937 | -0.01(-0.12%) |
Apr 07, 2011 | 8.390 | 8.450 | 8.270 | 8.320 | 643,114 | -0.05(-0.60%) |
Apr 06, 2011 | 8.350 | 8.460 | 8.300 | 8.370 | 1,135,133 | +0.12(+1.45%) |
Apr 05, 2011 | 8.200 | 8.330 | 8.070 | 8.250 | 905,782 | +0.06(+0.73%) |
Apr 04, 2011 | 8.100 | 8.220 | 8.090 | 8.190 | 852,985 | +0.18(+2.25%) |
Apr 01, 2011 | 8.000 | 8.100 | 7.890 | 8.010 | 780,777 | +0.05(+0.63%) |
Mar 31, 2011 | 7.950 | 7.960 | 7.870 | 7.960 | 521,905 | +0.03(+0.38%) |
Mar 30, 2011 | 7.900 | 7.940 | 7.910 | 7.930 | 493,514 | +0.05(+0.63%) |
Mar 29, 2011 | 7.890 | 7.940 | 7.850 | 7.880 | 358,927 | +0.00(+0.00%) |
Mar 28, 2011 | 7.970 | 7.970 | 7.860 | 7.880 | 395,805 | -0.11(-1.38%) |
Mar 25, 2011 | 8.010 | 8.070 | 7.950 | 7.990 | 452,500 | -0.01(-0.12%) |
Mar 24, 2011 | 7.950 | 8.080 | 7.820 | 8.000 | 726,059 | +0.12(+1.52%) |
Mar 23, 2011 | 7.900 | 7.950 | 7.720 | 7.880 | 1,298,507 | -0.02(-0.25%) |
Mar 22, 2011 | 7.970 | 7.970 | 7.790 | 7.900 | 527,434 | -0.03(-0.38%) |
Mar 21, 2011 | 7.960 | 7.960 | 7.890 | 7.930 | 520,915 | +0.13(+1.67%) |
Mar 18, 2011 | 7.790 | 7.880 | 7.680 | 7.800 | 1,319,508 | +0.10(+1.30%) |
Mar 17, 2011 | 7.710 | 7.780 | 7.520 | 7.700 | 1,037,904 | +0.31(+4.19%) |
Mar 16, 2011 | 7.500 | 8.010 | 7.340 | 7.390 | 1,831,460 | -0.17(-2.25%) |
Mar 15, 2011 | 7.370 | 7.640 | 7.050 | 7.560 | 3,383,610 | -0.12(-1.56%) |
Mar 14, 2011 | 7.800 | 7.940 | 7.640 | 7.680 | 872,921 | -0.24(-3.03%) |
Mar 11, 2011 | 7.720 | 8.130 | 7.710 | 7.920 | 947,320 | +0.12(+1.54%) |
Mar 10, 2011 | 8.020 | 8.050 | 7.760 | 7.800 | 1,175,391 | -0.35(-4.29%) |
Mar 09, 2011 | 8.380 | 8.440 | 8.080 | 8.150 | 773,322 | -0.21(-2.51%) |
Mar 08, 2011 | 8.650 | 8.670 | 8.330 | 8.360 | 1,199,434 | -0.32(-3.69%) |
Mar 07, 2011 | 8.970 | 9.010 | 8.670 | 8.680 | 675,864 | -0.27(-3.02%) |
Mar 04, 2011 | 9.090 | 9.100 | 8.930 | 8.950 | 425,450 | -0.12(-1.32%) |
Mar 03, 2011 | 9.120 | 9.190 | 9.000 | 9.070 | 418,278 | -0.05(-0.55%) |
Mar 02, 2011 | 9.110 | 9.190 | 9.070 | 9.120 | 320,741 | +0.00(+0.00%) |
Mar 01, 2011 | 9.150 | 9.180 | 9.110 | 9.120 | 603,006 | +0.03(+0.33%) |
Feb 28, 2011 | 9.140 | 9.190 | 8.960 | 9.090 | 926,160 | +0.02(+0.22%) |
Feb 25, 2011 | 9.030 | 9.090 | 8.970 | 9.070 | 546,148 | +0.17(+1.91%) |
Feb 24, 2011 | 9.040 | 9.180 | 8.880 | 8.900 | 712,600 | -0.10(-1.11%) |
Feb 23, 2011 | 9.270 | 9.360 | 8.930 | 9.000 | 1,255,705 | -0.18(-1.96%) |
Feb 22, 2011 | 9.570 | 9.670 | 9.120 | 9.180 | 771,962 | -0.42(-4.37%) |
Feb 18, 2011 | 9.500 | 9.900 | 9.470 | 9.600 | 1,401,591 | +0.11(+1.16%) |
Feb 17, 2011 | 9.180 | 9.490 | 9.120 | 9.490 | 1,004,750 | +0.38(+4.17%) |
Feb 16, 2011 | 9.000 | 9.110 | 8.980 | 9.110 | 606,157 | +0.08(+0.89%) |
Feb 15, 2011 | 9.200 | 9.230 | 8.950 | 9.030 | 795,189 | -0.18(-1.95%) |
Feb 14, 2011 | 9.150 | 9.270 | 9.120 | 9.210 | 489,535 | +0.06(+0.66%) |
Feb 11, 2011 | 9.180 | 9.300 | 9.040 | 9.150 | 755,329 | -0.03(-0.33%) |
Feb 10, 2011 | 8.740 | 9.250 | 8.740 | 9.180 | 1,089,477 | +0.42(+4.79%) |
Feb 09, 2011 | 8.950 | 8.980 | 8.720 | 8.760 | 488,012 | -0.14(-1.57%) |
Feb 08, 2011 | 8.900 | 9.050 | 8.900 | 8.900 | 467,479 | +0.01(+0.11%) |
Feb 07, 2011 | 8.950 | 9.050 | 8.890 | 8.890 | 495,537 | -0.01(-0.11%) |
Feb 04, 2011 | 9.040 | 9.040 | 8.900 | 8.900 | 289,348 | -0.10(-1.11%) |
Feb 03, 2011 | 9.020 | 9.040 | 8.870 | 9.000 | 557,989 | +0.02(+0.22%) |
Feb 02, 2011 | 8.850 | 9.030 | 8.810 | 8.980 | 504,843 | +0.13(+1.47%) |
Feb 01, 2011 | 8.870 | 8.900 | 8.750 | 8.850 | 536,889 | +0.11(+1.26%) |
Jan 31, 2011 | 8.770 | 8.860 | 8.740 | 8.740 | 420,588 | -0.02(-0.23%) |
Jan 28, 2011 | 8.740 | 8.860 | 8.710 | 8.760 | 424,702 | +0.01(+0.11%) |
Jan 27, 2011 | 8.880 | 8.930 | 8.730 | 8.750 | 292,229 | -0.09(-1.02%) |
Jan 26, 2011 | 8.710 | 8.840 | 8.620 | 8.840 | 551,026 | +0.22(+2.55%) |
Jan 25, 2011 | 8.700 | 8.830 | 8.600 | 8.620 | 411,971 | -0.08(-0.92%) |
Jan 24, 2011 | 8.590 | 8.760 | 8.500 | 8.700 | 445,007 | +0.18(+2.11%) |
Jan 21, 2011 | 8.780 | 8.880 | 8.520 | 8.520 | 967,515 | -0.13(-1.50%) |
Jan 20, 2011 | 8.700 | 8.810 | 8.500 | 8.650 | 870,413 | -0.11(-1.26%) |
Jan 19, 2011 | 9.000 | 9.020 | 8.700 | 8.760 | 806,148 | -0.25(-2.77%) |
Jan 18, 2011 | 9.070 | 9.160 | 8.950 | 9.010 | 5,464,168 | -0.08(-0.88%) |
Jan 17, 2011 | 9.040 | 9.090 | 8.950 | 9.090 | 405,756 | +0.00(+0.00%) |
Jan 14, 2011 | 9.080 | 9.130 | 8.930 | 9.090 | 740,752 | +0.04(+0.44%) |
Jan 13, 2011 | 9.240 | 9.260 | 9.000 | 9.050 | 1,243,370 | -0.03(-0.33%) |
Jan 12, 2011 | 8.790 | 9.100 | 8.760 | 9.080 | 1,282,699 | +0.39(+4.49%) |
Jan 11, 2011 | 8.610 | 8.790 | 8.590 | 8.690 | 595,251 | +0.10(+1.16%) |
Jan 10, 2011 | 8.550 | 8.610 | 8.330 | 8.590 | 521,622 | +0.03(+0.35%) |
Jan 07, 2011 | 8.500 | 8.570 | 8.260 | 8.560 | 865,413 | +0.26(+3.13%) |
Jan 06, 2011 | 8.690 | 8.760 | 8.230 | 8.300 | 948,477 | -0.36(-4.16%) |
Jan 05, 2011 | 8.550 | 8.800 | 8.490 | 8.660 | 849,967 | +0.09(+1.05%) |
Jan 04, 2011 | 8.580 | 8.800 | 8.430 | 8.570 | 1,072,968 | +0.10(+1.18%) |
Dec 31, 2010 | 8.450 | 8.530 | 8.420 | 8.470 | 483,716 | +0.04(+0.47%) |
Dec 30, 2010 | 8.400 | 8.450 | 8.400 | 8.430 | 235,134 | +0.03(+0.36%) |
Dec 29, 2010 | 8.370 | 8.400 | 8.300 | 8.400 | 245,685 | +0.11(+1.33%) |
Dec 24, 2010 | 8.250 | 8.300 | 8.250 | 8.290 | 65,345 | +0.04(+0.48%) |
Dec 23, 2010 | 8.260 | 8.290 | 8.240 | 8.250 | 344,815 | -0.07(-0.84%) |
Dec 22, 2010 | 8.240 | 8.320 | 8.220 | 8.320 | 391,467 | +0.03(+0.36%) |
Dec 21, 2010 | 8.220 | 8.290 | 8.200 | 8.290 | 329,458 | +0.12(+1.47%) |
Dec 20, 2010 | 8.250 | 8.340 | 8.160 | 8.170 | 642,924 | -0.09(-1.09%) |
Dec 17, 2010 | 8.170 | 8.380 | 8.110 | 8.260 | 1,565,377 | -0.04(-0.48%) |
Dec 16, 2010 | 8.310 | 8.310 | 8.160 | 8.300 | 582,870 | -0.01(-0.12%) |
Dec 15, 2010 | 8.280 | 8.320 | 8.220 | 8.310 | 736,287 | +0.03(+0.36%) |
Dec 14, 2010 | 8.290 | 8.290 | 8.160 | 8.280 | 849,903 | +0.03(+0.36%) |
Dec 13, 2010 | 8.300 | 8.390 | 8.190 | 8.250 | 618,882 | -0.07(-0.84%) |
Dec 10, 2010 | 8.310 | 8.410 | 8.290 | 8.320 | 270,021 | -0.04(-0.48%) |
Dec 09, 2010 | 8.430 | 8.490 | 8.310 | 8.360 | 637,428 | -0.04(-0.48%) |
Dec 08, 2010 | 8.250 | 8.430 | 8.150 | 8.400 | 943,118 | +0.15(+1.82%) |
Dec 07, 2010 | 8.250 | 8.290 | 8.240 | 8.250 | 900,782 | +0.02(+0.24%) |
Dec 06, 2010 | 8.230 | 8.340 | 8.150 | 8.230 | 910,140 | +0.09(+1.11%) |
Dec 03, 2010 | 7.960 | 8.140 | 7.860 | 8.140 | 734,867 | +0.18(+2.26%) |
Dec 02, 2010 | 8.070 | 8.130 | 7.940 | 7.960 | 593,883 | -0.10(-1.24%) |
Dec 01, 2010 | 8.000 | 8.090 | 7.950 | 8.060 | 604,097 | +0.19(+2.41%) |
Nov 30, 2010 | 7.690 | 7.920 | 7.690 | 7.870 | 663,065 | +0.18(+2.34%) |
Nov 29, 2010 | 7.890 | 7.900 | 7.680 | 7.690 | 762,469 | -0.17(-2.16%) |
Nov 26, 2010 | 7.840 | 7.880 | 7.800 | 7.860 | 342,144 | -0.03(-0.38%) |
Nov 25, 2010 | 8.000 | 8.000 | 7.820 | 7.890 | 697,239 | -0.02(-0.25%) |
Nov 24, 2010 | 8.100 | 8.100 | 7.830 | 7.910 | 1,005,186 | -0.09(-1.12%) |
Nov 23, 2010 | 7.960 | 8.050 | 7.810 | 8.000 | 677,224 | +0.01(+0.13%) |
Nov 22, 2010 | 8.250 | 8.300 | 7.940 | 7.990 | 1,129,747 | -0.25(-3.03%) |
Nov 19, 2010 | 8.350 | 8.410 | 8.220 | 8.240 | 934,817 | -0.17(-2.02%) |
Nov 18, 2010 | 8.500 | 8.530 | 8.380 | 8.410 | 1,498,924 | +0.15(+1.82%) |
Nov 17, 2010 | 8.350 | 8.350 | 8.110 | 8.260 | 1,114,610 | -0.09(-1.08%) |
Nov 16, 2010 | 8.450 | 8.540 | 8.150 | 8.350 | 1,294,052 | -0.24(-2.79%) |
Nov 15, 2010 | 8.460 | 8.650 | 8.460 | 8.590 | 616,291 | +0.12(+1.42%) |
Nov 12, 2010 | 8.570 | 8.570 | 8.340 | 8.470 | 905,396 | -0.12(-1.40%) |
Nov 11, 2010 | 8.500 | 8.660 | 8.490 | 8.590 | 332,413 | +0.02(+0.23%) |
Nov 10, 2010 | 8.480 | 8.590 | 8.460 | 8.570 | 550,277 | -0.03(-0.35%) |
Nov 09, 2010 | 8.690 | 8.730 | 8.500 | 8.600 | 1,030,802 | -0.05(-0.58%) |
Nov 08, 2010 | 8.600 | 8.700 | 8.500 | 8.650 | 404,594 | +0.01(+0.12%) |
Nov 05, 2010 | 8.630 | 8.750 | 8.500 | 8.640 | 818,282 | +0.01(+0.12%) |
Nov 04, 2010 | 8.510 | 8.700 | 8.500 | 8.630 | 958,447 | +0.19(+2.25%) |
Nov 03, 2010 | 8.380 | 8.510 | 8.250 | 8.440 | 1,144,809 | -0.04(-0.47%) |
Nov 02, 2010 | 8.230 | 8.480 | 8.190 | 8.480 | 2,210,951 | +0.25(+3.04%) |
Nov 01, 2010 | 7.940 | 8.240 | 7.940 | 8.230 | 1,388,372 | +0.30(+3.78%) |
Oct 29, 2010 | 8.000 | 8.040 | 7.920 | 7.930 | 568,241 | -0.07(-0.88%) |
Oct 28, 2010 | 8.030 | 8.040 | 7.910 | 8.000 | 633,001 | +0.08(+1.01%) |
Oct 27, 2010 | 7.750 | 8.030 | 7.710 | 7.920 | 1,049,577 | +0.08(+1.02%) |
Oct 25, 2010 | 7.810 | 7.880 | 7.780 | 7.840 | 646,416 | +0.10(+1.29%) |
Oct 22, 2010 | 7.740 | 7.740 | 7.640 | 7.740 | 369,677 | +0.07(+0.91%) |
Oct 21, 2010 | 7.850 | 7.930 | 7.590 | 7.670 | 745,680 | -0.16(-2.04%) |
Oct 20, 2010 | 7.800 | 7.920 | 7.770 | 7.830 | 527,162 | +0.08(+1.03%) |
Oct 19, 2010 | 7.830 | 7.900 | 7.710 | 7.750 | 682,480 | -0.10(-1.27%) |
Oct 18, 2010 | 7.820 | 7.910 | 7.800 | 7.850 | 317,587 | +0.01(+0.13%) |
Oct 15, 2010 | 8.020 | 8.020 | 7.810 | 7.840 | 865,835 | -0.18(-2.24%) |
Oct 14, 2010 | 7.870 | 8.050 | 7.870 | 8.020 | 705,451 | +0.12(+1.52%) |
Oct 13, 2010 | 7.850 | 7.950 | 7.850 | 7.900 | 684,871 | +0.09(+1.15%) |
Oct 12, 2010 | 7.920 | 7.960 | 7.770 | 7.810 | 1,186,427 | -0.19(-2.38%) |
Oct 08, 2010 | 8.010 | 8.040 | 7.890 | 8.000 | 623,685 | +0.04(+0.50%) |
Oct 07, 2010 | 7.970 | 8.110 | 7.780 | 7.960 | 1,474,370 | +0.08(+1.02%) |
Oct 06, 2010 | 8.040 | 8.050 | 7.870 | 7.880 | 674,790 | -0.10(-1.25%) |
Oct 05, 2010 | 7.910 | 8.180 | 7.900 | 7.980 | 2,026,676 | +0.14(+1.79%) |
Oct 04, 2010 | 7.920 | 7.960 | 7.680 | 7.840 | 651,893 | -0.08(-1.01%) |
Oct 01, 2010 | 8.060 | 8.100 | 7.920 | 7.920 | 362,831 | -0.09(-1.12%) |
Sep 30, 2010 | 8.090 | 8.230 | 7.920 | 8.010 | 1,236,242 | -0.08(-0.99%) |
Sep 29, 2010 | 7.820 | 8.090 | 7.680 | 8.090 | 1,297,248 | +0.17(+2.15%) |
Sep 28, 2010 | 7.660 | 7.950 | 7.610 | 7.920 | 1,551,695 | +0.26(+3.39%) |
Sep 27, 2010 | 7.430 | 7.690 | 7.420 | 7.660 | 863,362 | +0.24(+3.23%) |
Sep 24, 2010 | 7.350 | 7.480 | 7.330 | 7.420 | 629,135 | +0.09(+1.23%) |
Sep 23, 2010 | 7.260 | 7.330 | 7.170 | 7.330 | 300,886 | +0.00(+0.00%) |
Sep 22, 2010 | 7.330 | 7.360 | 7.260 | 7.330 | 795,863 | +0.00(+0.00%) |
Sep 21, 2010 | 7.370 | 7.370 | 7.280 | 7.330 | 788,917 | +0.02(+0.27%) |
Sep 20, 2010 | 7.260 | 7.370 | 7.260 | 7.310 | 620,550 | +0.06(+0.83%) |
Sep 17, 2010 | 7.340 | 7.410 | 7.250 | 7.250 | 1,149,186 | -0.02(-0.28%) |
Sep 15, 2010 | 7.300 | 7.390 | 7.230 | 7.270 | 691,882 | -0.05(-0.68%) |
Sep 14, 2010 | 7.370 | 7.540 | 7.270 | 7.320 | 1,256,153 | -0.07(-0.95%) |
Sep 13, 2010 | 7.400 | 7.480 | 7.380 | 7.390 | 625,375 | +0.02(+0.27%) |
Sep 10, 2010 | 7.320 | 7.380 | 7.260 | 7.370 | 357,298 | +0.05(+0.68%) |
Sep 09, 2010 | 7.400 | 7.400 | 7.250 | 7.320 | 632,544 | +0.02(+0.27%) |
Sep 08, 2010 | 7.360 | 7.430 | 7.300 | 7.300 | 690,554 | -0.02(-0.27%) |
Sep 07, 2010 | 7.400 | 7.400 | 7.220 | 7.320 | 496,900 | -0.12(-1.61%) |
Sep 03, 2010 | 7.480 | 7.490 | 7.300 | 7.440 | 413,551 | +0.07(+0.95%) |
Sep 02, 2010 | 7.250 | 7.490 | 7.210 | 7.370 | 857,452 | +0.12(+1.66%) |