Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.79 | 13.83 | 13.25 | 13.29 | 4,866,254 | -0.38(-2.78%) |
Jan 28, 2011 | 13.11 | 14.00 | 13.10 | 13.67 | 6,201,410 | +0.47(+3.56%) |
Jan 27, 2011 | 13.87 | 13.87 | 13.11 | 13.20 | 4,361,275 | -0.58(-4.21%) |
Jan 26, 2011 | 12.82 | 13.84 | 12.76 | 13.78 | 6,293,798 | +0.90(+6.99%) |
Jan 25, 2011 | 13.03 | 13.10 | 12.61 | 12.88 | 5,566,566 | -0.25(-1.90%) |
Jan 24, 2011 | 12.99 | 13.51 | 12.94 | 13.13 | 5,916,330 | +0.20(+1.55%) |
Jan 21, 2011 | 13.41 | 13.51 | 12.85 | 12.93 | 7,031,327 | -0.53(-3.94%) |
Jan 20, 2011 | 13.52 | 13.62 | 13.25 | 13.46 | 5,693,819 | -0.34(-2.46%) |
Jan 19, 2011 | 14.14 | 14.24 | 13.75 | 13.80 | 4,373,697 | -0.23(-1.64%) |
Jan 18, 2011 | 13.82 | 14.06 | 13.75 | 14.03 | 3,547,354 | +0.40(+2.93%) |
Jan 14, 2011 | 13.80 | 13.86 | 13.55 | 13.63 | 6,325,376 | -0.32(-2.29%) |
Jan 13, 2011 | 14.40 | 14.40 | 13.80 | 13.95 | 6,717,986 | -0.19(-1.34%) |
Jan 12, 2011 | 14.00 | 14.50 | 13.90 | 14.14 | 8,181,942 | +0.44(+3.21%) |
Jan 11, 2011 | 13.57 | 13.73 | 13.50 | 13.70 | 3,487,921 | +0.32(+2.39%) |
Jan 10, 2011 | 13.15 | 13.42 | 13.01 | 13.38 | 2,740,101 | +0.22(+1.67%) |
Jan 07, 2011 | 13.00 | 13.29 | 13.00 | 13.16 | 4,526,895 | +0.10(+0.77%) |
Jan 06, 2011 | 13.62 | 13.62 | 13.06 | 13.06 | 5,485,244 | -0.56(-4.11%) |
Jan 05, 2011 | 13.25 | 13.75 | 13.00 | 13.62 | 7,203,563 | +0.20(+1.49%) |
Jan 04, 2011 | 13.75 | 13.88 | 12.80 | 13.42 | 10,798,952 | -0.68(-4.82%) |
Jan 03, 2011 | 14.32 | 14.32 | 13.80 | 14.10 | 5,074,308 | -0.17(-1.19%) |
Dec 31, 2010 | 14.41 | 14.47 | 14.19 | 14.27 | 2,043,546 | -0.11(-0.76%) |
Dec 30, 2010 | 14.48 | 14.48 | 14.26 | 14.38 | 2,159,346 | +0.03(+0.21%) |
Dec 29, 2010 | 14.54 | 14.62 | 14.28 | 14.35 | 2,575,466 | -0.15(-1.03%) |
Dec 28, 2010 | 14.56 | 14.84 | 14.40 | 14.50 | 3,767,042 | +0.26(+1.83%) |
Dec 27, 2010 | 14.27 | 14.38 | 14.04 | 14.24 | 1,739,737 | +0.04(+0.28%) |
Dec 23, 2010 | 13.92 | 14.40 | 13.85 | 14.20 | 2,683,118 | +0.15(+1.07%) |
Dec 22, 2010 | 14.50 | 14.53 | 14.05 | 14.05 | 3,398,991 | -0.52(-3.57%) |
Dec 21, 2010 | 14.62 | 14.70 | 14.22 | 14.57 | 4,350,277 | -0.01(-0.07%) |
Dec 20, 2010 | 14.25 | 14.75 | 13.97 | 14.58 | 5,701,120 | +0.36(+2.53%) |
Dec 17, 2010 | 13.68 | 14.22 | 13.42 | 14.22 | 12,526,630 | +0.70(+5.18%) |
Dec 16, 2010 | 13.76 | 13.82 | 13.15 | 13.52 | 9,159,591 | -0.42(-3.01%) |
Dec 15, 2010 | 14.12 | 14.37 | 13.83 | 13.94 | 11,834,011 | -0.51(-3.53%) |
Dec 14, 2010 | 14.90 | 14.90 | 14.28 | 14.45 | 6,783,207 | -0.34(-2.30%) |
Dec 13, 2010 | 15.57 | 15.61 | 14.77 | 14.79 | 7,051,143 | -0.31(-2.05%) |
Dec 10, 2010 | 15.10 | 15.27 | 14.68 | 15.10 | 4,525,716 | -0.15(-0.98%) |
Dec 09, 2010 | 15.51 | 15.76 | 15.15 | 15.25 | 4,284,779 | -0.11(-0.72%) |
Dec 08, 2010 | 15.80 | 15.80 | 14.96 | 15.36 | 7,661,679 | -0.66(-4.12%) |
Dec 07, 2010 | 16.85 | 16.90 | 15.84 | 16.02 | 9,204,790 | -0.17(-1.05%) |
Dec 06, 2010 | 15.00 | 16.37 | 14.93 | 16.19 | 9,076,471 | +1.27(+8.51%) |
Dec 03, 2010 | 14.64 | 14.95 | 14.60 | 14.92 | 5,580,676 | +0.44(+3.04%) |
Dec 02, 2010 | 14.64 | 14.76 | 14.46 | 14.48 | 4,382,732 | -0.10(-0.69%) |
Dec 01, 2010 | 14.64 | 14.75 | 14.33 | 14.58 | 4,054,132 | +0.19(+1.32%) |
Nov 30, 2010 | 14.20 | 14.80 | 14.11 | 14.39 | 5,341,501 | +0.29(+2.06%) |
Nov 29, 2010 | 14.19 | 14.25 | 13.90 | 14.10 | 3,921,505 | -0.15(-1.05%) |
Nov 26, 2010 | 14.02 | 14.32 | 13.77 | 14.25 | 1,959,704 | -0.08(-0.56%) |
Nov 24, 2010 | 14.49 | 14.33 | 14.33 | 14.33 | 3,091,626 | -0.25(-1.71%) |
Nov 23, 2010 | 14.51 | 14.67 | 14.29 | 14.58 | 3,326,073 | -0.07(-0.48%) |
Nov 22, 2010 | 14.55 | 14.78 | 14.41 | 14.65 | 5,129,431 | +0.05(+0.34%) |
Nov 19, 2010 | 14.17 | 14.66 | 14.02 | 14.60 | 4,275,224 | +0.24(+1.67%) |
Nov 18, 2010 | 14.96 | 15.00 | 14.33 | 14.36 | 6,287,875 | -0.04(-0.28%) |
Nov 17, 2010 | 13.49 | 14.53 | 13.41 | 14.40 | 10,229,086 | +0.93(+6.90%) |
Nov 16, 2010 | 13.82 | 13.85 | 13.10 | 13.47 | 12,394,454 | -1.10(-7.55%) |
Nov 15, 2010 | 14.55 | 14.75 | 14.12 | 14.57 | 5,292,772 | -0.09(-0.61%) |
Nov 12, 2010 | 15.05 | 15.19 | 14.20 | 14.66 | 10,388,049 | -0.39(-2.59%) |
Nov 11, 2010 | 14.80 | 15.29 | 14.50 | 15.05 | 8,626,138 | +0.46(+3.15%) |
Nov 10, 2010 | 14.30 | 14.67 | 13.56 | 14.59 | 9,660,714 | +0.32(+2.24%) |
Nov 09, 2010 | 15.09 | 15.42 | 13.75 | 14.27 | 20,864,226 | -0.33(-2.26%) |
Nov 08, 2010 | 13.53 | 14.73 | 13.51 | 14.60 | 8,420,748 | +1.24(+9.28%) |
Nov 05, 2010 | 12.90 | 13.48 | 12.86 | 13.36 | 6,844,498 | +0.48(+3.73%) |
Nov 04, 2010 | 12.68 | 12.99 | 12.61 | 12.88 | 8,780,459 | +0.70(+5.75%) |
Nov 03, 2010 | 11.97 | 12.19 | 11.55 | 12.18 | 7,901,278 | +0.27(+2.27%) |
Nov 02, 2010 | 11.90 | 12.10 | 11.66 | 11.91 | 5,792,985 | +0.29(+2.50%) |
Nov 01, 2010 | 11.44 | 11.69 | 11.20 | 11.62 | 8,079,101 | +0.40(+3.57%) |
Oct 29, 2010 | 10.79 | 11.29 | 10.68 | 11.22 | 6,909,621 | +0.60(+5.65%) |
Oct 28, 2010 | 10.01 | 10.67 | 9.780 | 10.62 | 5,665,619 | +0.76(+7.71%) |
Oct 27, 2010 | 9.830 | 9.900 | 9.520 | 9.860 | 2,362,815 | -0.24(-2.38%) |
Oct 25, 2010 | 9.770 | 10.19 | 9.770 | 10.10 | 4,700,914 | +0.53(+5.54%) |
Oct 22, 2010 | 8.990 | 9.620 | 8.921 | 9.570 | 2,782,572 | +0.56(+6.22%) |
Oct 21, 2010 | 9.080 | 9.270 | 8.800 | 9.010 | 2,955,630 | -0.17(-1.85%) |
Oct 20, 2010 | 8.740 | 9.210 | 8.740 | 9.180 | 2,484,725 | +0.57(+6.62%) |
Oct 19, 2010 | 8.950 | 8.950 | 8.570 | 8.610 | 4,031,187 | -0.70(-7.52%) |
Oct 18, 2010 | 9.350 | 9.420 | 9.160 | 9.310 | 2,115,653 | -0.16(-1.69%) |
Oct 15, 2010 | 9.520 | 9.710 | 9.360 | 9.470 | 2,570,028 | -0.09(-0.94%) |
Oct 14, 2010 | 9.630 | 9.870 | 9.510 | 9.560 | 2,300,389 | -0.03(-0.31%) |
Oct 13, 2010 | 9.490 | 9.650 | 9.400 | 9.590 | 2,746,710 | +0.37(+4.01%) |
Oct 12, 2010 | 9.290 | 9.460 | 9.120 | 9.220 | 2,137,009 | -0.23(-2.43%) |
Oct 11, 2010 | 9.220 | 9.450 | 9.060 | 9.450 | 1,920,992 | +0.20(+2.16%) |
Oct 08, 2010 | 9.250 | 9.320 | 9.080 | 9.250 | 2,794,878 | +0.09(+0.98%) |
Oct 07, 2010 | 9.740 | 9.740 | 9.030 | 9.160 | 500 | -0.38(-3.98%) |
Oct 06, 2010 | 9.280 | 9.760 | 9.280 | 9.540 | 3,653,818 | +0.36(+3.92%) |
Oct 05, 2010 | 8.890 | 9.330 | 8.890 | 9.180 | 304 | +0.48(+5.52%) |
Oct 04, 2010 | 8.800 | 8.810 | 8.620 | 8.700 | 1,719,472 | -0.19(-2.14%) |
Oct 01, 2010 | 8.890 | 8.900 | 8.660 | 8.890 | 2,098,284 | +0.15(+1.72%) |
Sep 30, 2010 | 9.100 | 9.140 | 8.410 | 8.740 | 3,868,041 | -0.20(-2.24%) |
Sep 29, 2010 | 9.010 | 9.200 | 8.920 | 8.940 | 300 | -0.06(-0.67%) |
Sep 28, 2010 | 8.500 | 9.000 | 8.380 | 9.000 | 600 | +0.38(+4.41%) |
Sep 27, 2010 | 8.660 | 8.790 | 8.610 | 8.620 | 1,288,507 | -0.07(-0.81%) |
Sep 24, 2010 | 8.740 | 8.850 | 8.680 | 8.690 | 1,747,322 | +0.01(+0.12%) |
Sep 23, 2010 | 8.580 | 8.850 | 8.490 | 8.680 | 1,639,811 | +0.05(+0.58%) |
Sep 22, 2010 | 8.730 | 8.820 | 8.560 | 8.630 | 2,085,227 | +0.08(+0.94%) |
Sep 21, 2010 | 8.580 | 8.680 | 8.250 | 8.550 | 2,100 | -0.07(-0.81%) |
Sep 20, 2010 | 8.800 | 8.880 | 8.550 | 8.620 | 3,466,164 | -0.10(-1.15%) |
Sep 17, 2010 | 8.720 | 8.940 | 8.660 | 8.720 | 6,211,119 | +0.16(+1.87%) |
Sep 15, 2010 | 8.480 | 8.620 | 8.380 | 8.560 | 3,794,620 | +0.00(+0.00%) |
Sep 14, 2010 | 8.200 | 8.650 | 8.150 | 8.560 | 4,770,190 | +0.53(+6.60%) |
Sep 13, 2010 | 7.600 | 8.160 | 7.600 | 8.030 | 4,205,728 | +0.38(+4.97%) |
Sep 10, 2010 | 7.360 | 7.730 | 7.360 | 7.650 | 1,567,122 | +0.18(+2.41%) |
Sep 09, 2010 | 7.580 | 7.670 | 7.360 | 7.470 | 2,169,000 | -0.11(-1.45%) |
Sep 08, 2010 | 7.720 | 7.790 | 7.580 | 7.580 | 1,853,609 | -0.05(-0.66%) |
Sep 07, 2010 | 7.580 | 7.740 | 7.480 | 7.630 | 2,132,482 | +0.20(+2.69%) |
Sep 03, 2010 | 7.210 | 7.460 | 7.100 | 7.430 | 1,628,991 | +0.12(+1.64%) |
Sep 02, 2010 | 7.320 | 7.400 | 7.200 | 7.310 | 1,096 | +0.03(+0.41%) |
Sep 01, 2010 | 7.550 | 7.590 | 7.230 | 7.280 | 2,640,225 | +0.03(+0.41%) |
Aug 31, 2010 | 7.160 | 7.440 | 7.080 | 7.250 | 25,400 | +0.19(+2.69%) |
Aug 30, 2010 | 7.110 | 7.250 | 7.030 | 7.060 | 2,386,333 | -0.05(-0.70%) |
Aug 27, 2010 | 7.110 | 7.120 | 6.671 | 7.110 | 3,001,203 | +0.40(+5.96%) |
Aug 26, 2010 | 6.710 | 6.770 | 6.620 | 6.710 | 3,400 | +0.08(+1.21%) |
Aug 25, 2010 | 6.430 | 6.640 | 6.380 | 6.630 | 3,000 | +0.22(+3.43%) |
Aug 24, 2010 | 6.470 | 6.590 | 6.300 | 6.410 | 1,350,969 | -0.17(-2.58%) |
Aug 23, 2010 | 6.740 | 6.780 | 6.560 | 6.580 | 812,359 | -0.21(-3.09%) |
Aug 20, 2010 | 6.700 | 6.890 | 6.520 | 6.790 | 1,348,364 | -0.03(-0.44%) |
Aug 19, 2010 | 6.840 | 6.950 | 6.760 | 6.820 | 200 | -0.03(-0.44%) |
Aug 18, 2010 | 6.740 | 6.880 | 6.600 | 6.850 | 1,470,035 | +0.05(+0.74%) |
Aug 17, 2010 | 6.820 | 6.850 | 6.750 | 6.800 | 1,774,819 | +0.05(+0.74%) |
Aug 16, 2010 | 6.680 | 6.760 | 6.570 | 6.750 | 1,080,444 | +0.18(+2.74%) |
Aug 13, 2010 | 6.570 | 6.800 | 6.540 | 6.570 | 1,036,359 | -0.14(-2.09%) |
Aug 12, 2010 | 6.450 | 6.750 | 6.430 | 6.710 | 1,921,122 | +0.36(+5.67%) |
Aug 11, 2010 | 6.480 | 6.480 | 6.310 | 6.350 | 2,018,207 | -0.15(-2.31%) |
Aug 10, 2010 | 6.460 | 6.590 | 6.340 | 6.500 | 300 | -0.08(-1.22%) |
Aug 09, 2010 | 6.540 | 6.590 | 6.410 | 6.580 | 1,087,292 | +0.12(+1.86%) |
Aug 06, 2010 | 6.460 | 6.570 | 6.410 | 6.460 | 1,166,856 | +0.06(+0.94%) |
Aug 05, 2010 | 6.430 | 6.560 | 6.350 | 6.400 | 1,977,641 | -0.03(-0.47%) |
Aug 04, 2010 | 6.330 | 6.500 | 6.330 | 6.430 | 215 | +0.18(+2.88%) |
Aug 03, 2010 | 6.220 | 6.300 | 6.170 | 6.250 | 145 | +0.09(+1.46%) |
Aug 02, 2010 | 6.290 | 6.290 | 6.090 | 6.160 | 1,029,786 | -0.03(-0.48%) |
Jul 30, 2010 | 6.190 | 6.190 | 5.980 | 6.190 | 1,412,407 | +0.21(+3.51%) |
Jul 29, 2010 | 6.150 | 6.168 | 5.980 | 5.980 | 600 | -0.11(-1.81%) |
Jul 28, 2010 | 5.840 | 6.100 | 5.810 | 6.090 | 1,684,063 | +0.20(+3.40%) |
Jul 27, 2010 | 6.190 | 6.190 | 5.890 | 5.890 | 1,800 | -0.32(-5.15%) |
Jul 26, 2010 | 6.450 | 6.450 | 6.210 | 6.210 | 1,364,061 | -0.21(-3.27%) |
Jul 23, 2010 | 6.340 | 6.430 | 6.270 | 6.420 | 1,587,304 | +0.09(+1.42%) |
Jul 22, 2010 | 6.350 | 6.500 | 6.250 | 6.330 | 2,036,346 | -0.06(-0.94%) |
Jul 21, 2010 | 6.400 | 6.480 | 6.260 | 6.390 | 1,661,115 | -0.05(-0.78%) |
Jul 20, 2010 | 6.180 | 6.440 | 6.120 | 6.440 | 200 | +0.22(+3.54%) |
Jul 19, 2010 | 6.400 | 6.410 | 6.010 | 6.220 | 2,935,872 | -0.26(-4.01%) |
Jul 16, 2010 | 6.480 | 6.490 | 6.230 | 6.480 | 2,119,954 | -0.03(-0.46%) |
Jul 15, 2010 | 6.790 | 6.790 | 6.430 | 6.510 | 1,472,757 | -0.13(-1.96%) |
Jul 14, 2010 | 6.440 | 6.670 | 6.300 | 6.640 | 2,923,804 | +0.12(+1.84%) |
Jul 13, 2010 | 6.550 | 6.630 | 6.440 | 6.520 | 1,250 | +0.12(+1.87%) |
Jul 12, 2010 | 6.510 | 6.570 | 6.320 | 6.400 | 1,200,133 | -0.09(-1.39%) |
Jul 09, 2010 | 6.490 | 6.580 | 6.320 | 6.490 | 2,006,142 | +0.21(+3.34%) |
Jul 08, 2010 | 6.500 | 6.530 | 6.240 | 6.280 | 2,230,138 | -0.13(-2.03%) |
Jul 07, 2010 | 6.100 | 6.430 | 6.100 | 6.410 | 1,972,762 | +0.26(+4.23%) |
Jul 06, 2010 | 6.490 | 6.490 | 6.090 | 6.150 | 2,745,251 | -0.27(-4.21%) |
Jul 02, 2010 | 6.420 | 6.630 | 6.317 | 6.420 | 2,176,148 | +0.16(+2.56%) |
Jul 01, 2010 | 6.820 | 6.840 | 6.010 | 6.260 | 6,782,758 | -0.72(-10.32%) |
Jun 30, 2010 | 7.110 | 7.140 | 6.820 | 6.980 | 5,009 | -0.11(-1.55%) |
Jun 29, 2010 | 7.380 | 7.420 | 7.000 | 7.090 | 2,000 | -0.28(-3.80%) |
Jun 25, 2010 | 7.370 | 7.470 | 7.260 | 7.370 | 2,592,234 | +0.12(+1.66%) |
Jun 24, 2010 | 7.280 | 7.330 | 7.120 | 7.250 | 440 | +0.00(+0.00%) |
Jun 23, 2010 | 7.030 | 7.320 | 6.980 | 7.250 | 1,810,669 | +0.11(+1.54%) |
Jun 22, 2010 | 7.220 | 7.360 | 7.090 | 7.140 | 1,930,058 | +0.06(+0.85%) |
Jun 21, 2010 | 7.500 | 7.510 | 7.080 | 7.080 | 2,647,868 | -0.28(-3.80%) |
Jun 18, 2010 | 7.360 | 7.520 | 7.020 | 7.360 | 7,958,305 | +0.45(+6.51%) |
Jun 17, 2010 | 7.000 | 7.040 | 6.850 | 6.910 | 2,779,294 | +0.09(+1.32%) |
Jun 16, 2010 | 6.950 | 7.020 | 6.820 | 6.820 | 2,411,943 | -0.17(-2.43%) |
Jun 15, 2010 | 6.920 | 7.030 | 6.740 | 6.990 | 2,553,646 | +0.16(+2.34%) |
Jun 14, 2010 | 6.920 | 6.980 | 6.800 | 6.830 | 1,370,940 | -0.07(-1.01%) |
Jun 11, 2010 | 7.030 | 7.150 | 6.850 | 6.900 | 1,990,375 | -0.12(-1.71%) |
Jun 10, 2010 | 6.990 | 7.100 | 6.860 | 7.020 | 1,831,300 | -0.02(-0.28%) |
Jun 09, 2010 | 7.160 | 7.240 | 6.930 | 7.040 | 1,664,094 | -0.18(-2.49%) |
Jun 08, 2010 | 7.100 | 7.280 | 6.960 | 7.220 | 850 | +0.28(+4.03%) |
Jun 07, 2010 | 6.750 | 7.100 | 6.630 | 6.940 | 2,593,395 | +0.18(+2.66%) |
Jun 04, 2010 | 6.760 | 7.060 | 6.760 | 6.760 | 1,998,348 | -0.25(-3.57%) |
Jun 03, 2010 | 7.230 | 7.230 | 6.760 | 7.010 | 3,005,946 | -0.20(-2.77%) |
Jun 02, 2010 | 7.030 | 7.230 | 6.860 | 7.210 | 2,095,782 | +0.19(+2.71%) |
Jun 01, 2010 | 7.230 | 7.370 | 7.010 | 7.020 | 500 | -0.15(-2.09%) |
May 28, 2010 | 7.170 | 7.460 | 7.120 | 7.170 | 1,377,408 | -0.19(-2.58%) |
May 27, 2010 | 7.140 | 7.400 | 7.140 | 7.360 | 2,163,202 | +0.34(+4.84%) |
May 26, 2010 | 7.500 | 7.660 | 7.010 | 7.020 | 3,000 | -0.24(-3.31%) |
May 25, 2010 | 6.670 | 7.280 | 6.660 | 7.260 | 500 | +0.28(+4.01%) |
May 24, 2010 | 6.960 | 7.210 | 6.940 | 6.980 | 2,908,760 | +0.26(+3.87%) |
May 21, 2010 | 6.400 | 6.990 | 6.110 | 6.720 | 4,595,657 | +0.12(+1.82%) |
May 20, 2010 | 6.760 | 6.900 | 6.580 | 6.600 | 440 | -0.63(-8.71%) |
May 19, 2010 | 7.780 | 7.810 | 7.010 | 7.230 | 5,802,481 | -0.76(-9.51%) |
May 18, 2010 | 8.020 | 8.210 | 7.760 | 7.990 | 3,075,001 | -0.04(-0.50%) |
May 17, 2010 | 8.260 | 8.360 | 7.860 | 8.030 | 1,945,367 | -0.34(-4.06%) |
May 14, 2010 | 8.370 | 8.620 | 7.860 | 8.370 | 3,212,634 | -0.12(-1.41%) |
May 13, 2010 | 8.680 | 8.830 | 8.350 | 8.490 | 2,949,303 | -0.20(-2.30%) |
May 12, 2010 | 8.970 | 9.050 | 8.560 | 8.690 | 4,517,484 | -0.04(-0.46%) |
May 11, 2010 | 8.630 | 8.780 | 8.620 | 8.730 | 1,552 | +0.39(+4.68%) |
May 10, 2010 | 8.050 | 8.340 | 7.950 | 8.340 | 3,496,144 | +0.65(+8.45%) |
May 07, 2010 | 8.140 | 8.170 | 7.560 | 7.690 | 4,065,876 | -0.29(-3.63%) |
May 06, 2010 | 7.930 | 8.420 | 7.430 | 7.980 | 17,755 | -0.02(-0.25%) |
May 05, 2010 | 8.030 | 8.230 | 7.828 | 8.000 | 6,783,315 | -0.48(-5.66%) |
May 04, 2010 | 8.960 | 9.020 | 8.150 | 8.480 | 1,000 | -0.51(-5.67%) |
May 03, 2010 | 8.910 | 9.110 | 8.690 | 8.990 | 2,895,004 | +0.14(+1.58%) |
Apr 30, 2010 | 8.930 | 9.180 | 8.680 | 8.850 | 4,092,235 | +0.00(+0.00%) |
Apr 29, 2010 | 8.780 | 8.980 | 8.600 | 8.850 | 3,592,384 | +0.24(+2.79%) |
Apr 28, 2010 | 8.200 | 8.770 | 8.200 | 8.610 | 5,048,476 | +0.47(+5.77%) |
Apr 27, 2010 | 7.680 | 8.190 | 7.610 | 8.140 | 3,381,746 | +0.34(+4.36%) |
Apr 26, 2010 | 8.120 | 8.120 | 7.750 | 7.800 | 2,654,891 | -0.27(-3.35%) |
Apr 23, 2010 | 7.620 | 8.100 | 7.560 | 8.070 | 4,133,545 | +0.49(+6.46%) |
Apr 22, 2010 | 7.360 | 7.780 | 7.360 | 7.580 | 2,328,915 | +0.09(+1.20%) |
Apr 21, 2010 | 7.420 | 7.540 | 7.310 | 7.490 | 1,333,592 | +0.05(+0.67%) |
Apr 20, 2010 | 7.520 | 7.580 | 7.390 | 7.440 | 429 | +0.07(+0.95%) |
Apr 19, 2010 | 7.460 | 7.570 | 7.300 | 7.370 | 2,086,345 | -0.13(-1.73%) |
Apr 16, 2010 | 7.720 | 7.720 | 7.300 | 7.500 | 3,026,305 | -0.26(-3.35%) |
Apr 15, 2010 | 7.770 | 7.940 | 7.700 | 7.760 | 1,194,647 | -0.02(-0.26%) |
Apr 14, 2010 | 7.860 | 7.890 | 7.690 | 7.780 | 1,407,606 | +0.03(+0.39%) |
Apr 13, 2010 | 7.740 | 7.850 | 7.590 | 7.750 | 1,747,388 | +0.06(+0.78%) |
Apr 12, 2010 | 7.800 | 7.870 | 7.610 | 7.690 | 1,394,501 | -0.10(-1.28%) |
Apr 09, 2010 | 7.860 | 7.900 | 7.750 | 7.790 | 2,093,972 | +0.02(+0.26%) |
Apr 08, 2010 | 7.880 | 7.880 | 7.600 | 7.770 | 1,807,951 | +0.01(+0.13%) |
Apr 07, 2010 | 7.550 | 7.850 | 7.550 | 7.760 | 3,133,537 | +0.16(+2.11%) |
Apr 06, 2010 | 7.660 | 7.660 | 7.540 | 7.600 | 1,111,594 | -0.05(-0.65%) |
Apr 05, 2010 | 7.660 | 7.700 | 7.510 | 7.650 | 1,648,466 | +0.04(+0.53%) |
Apr 01, 2010 | 7.240 | 7.610 | 7.610 | 7.610 | 2,457,500 | +0.47(+6.58%) |
Mar 31, 2010 | 7.250 | 7.250 | 7.060 | 7.140 | 1,613,254 | +0.00(+0.00%) |
Mar 30, 2010 | 7.360 | 7.360 | 7.120 | 7.140 | 1,285,978 | -0.19(-2.59%) |
Mar 29, 2010 | 7.260 | 7.400 | 7.220 | 7.330 | 1,899,944 | +0.13(+1.81%) |
Mar 26, 2010 | 7.170 | 7.310 | 6.920 | 7.200 | 3,494,516 | +0.02(+0.28%) |
Mar 25, 2010 | 7.470 | 7.550 | 7.150 | 7.180 | 2,492,139 | -0.17(-2.31%) |
Mar 24, 2010 | 7.640 | 7.640 | 7.340 | 7.350 | 2,479,670 | -0.41(-5.28%) |
Mar 23, 2010 | 7.640 | 7.830 | 7.510 | 7.760 | 2,852,751 | +0.16(+2.11%) |
Mar 22, 2010 | 7.210 | 7.650 | 7.200 | 7.600 | 2,162,639 | +0.22(+2.98%) |
Mar 19, 2010 | 7.500 | 7.500 | 7.200 | 7.380 | 3,129,821 | -0.07(-0.94%) |
Mar 18, 2010 | 7.550 | 7.650 | 7.360 | 7.450 | 2,348,946 | -0.09(-1.19%) |
Mar 17, 2010 | 7.470 | 7.620 | 7.470 | 7.540 | 1,841,808 | +0.04(+0.53%) |
Mar 16, 2010 | 7.290 | 7.500 | 7.230 | 7.500 | 2,426,090 | +0.36(+5.04%) |
Mar 15, 2010 | 7.180 | 7.180 | 7.050 | 7.140 | 2,015,553 | -0.09(-1.24%) |
Mar 12, 2010 | 7.370 | 7.420 | 7.220 | 7.230 | 2,325,642 | +0.00(+0.00%) |
Mar 11, 2010 | 6.970 | 7.530 | 6.800 | 7.230 | 7,090,253 | +0.34(+4.93%) |
Mar 10, 2010 | 6.890 | 7.090 | 6.740 | 6.890 | 5,340,419 | +0.01(+0.15%) |
Mar 09, 2010 | 6.330 | 6.900 | 6.170 | 6.880 | 5,506,893 | +0.58(+9.21%) |
Mar 08, 2010 | 6.370 | 6.500 | 6.290 | 6.300 | 2,274,356 | -0.05(-0.79%) |
Mar 05, 2010 | 5.990 | 6.380 | 5.980 | 6.350 | 3,878,306 | +0.21(+3.42%) |
Mar 04, 2010 | 6.080 | 6.140 | 6.010 | 6.140 | 1,652,245 | +0.05(+0.82%) |
Mar 03, 2010 | 6.070 | 6.180 | 6.000 | 6.090 | 2,189,284 | +0.15(+2.53%) |
Mar 02, 2010 | 6.090 | 6.170 | 5.890 | 5.940 | 2,241,920 | -0.10(-1.66%) |
Mar 01, 2010 | 5.790 | 6.050 | 5.780 | 6.040 | 2,692,279 | +0.22(+3.78%) |
Feb 26, 2010 | 5.730 | 5.890 | 5.620 | 5.820 | 1,493,277 | +0.13(+2.28%) |
Feb 25, 2010 | 5.360 | 5.700 | 5.290 | 5.690 | 3,297,192 | +0.12(+2.19%) |
Feb 24, 2010 | 5.660 | 5.800 | 5.530 | 5.568 | 2,145,353 | -0.15(-2.66%) |
Feb 23, 2010 | 5.800 | 5.860 | 5.610 | 5.720 | 2,540,358 | -0.17(-2.89%) |
Feb 22, 2010 | 5.910 | 5.980 | 5.820 | 5.890 | 1,624,617 | +0.05(+0.86%) |
Feb 19, 2010 | 5.820 | 5.970 | 5.720 | 5.840 | 2,837,026 | -0.03(-0.51%) |
Feb 18, 2010 | 6.010 | 6.090 | 5.770 | 5.870 | 2,485,989 | -0.12(-2.00%) |
Feb 17, 2010 | 5.990 | 6.170 | 5.960 | 5.990 | 2,347,377 | -0.07(-1.16%) |
Feb 16, 2010 | 6.280 | 6.300 | 6.030 | 6.060 | 3,159,075 | +0.01(+0.17%) |
Feb 12, 2010 | 5.890 | 6.050 | 6.050 | 6.050 | 2,243,300 | -0.05(-0.82%) |
Feb 11, 2010 | 5.800 | 6.100 | 5.700 | 6.100 | 2,481,328 | +0.37(+6.46%) |
Feb 10, 2010 | 5.870 | 5.950 | 5.610 | 5.730 | 2,545,387 | -0.17(-2.88%) |
Feb 09, 2010 | 5.730 | 6.050 | 5.730 | 5.900 | 3,850,549 | +0.31(+5.55%) |
Feb 08, 2010 | 5.580 | 5.780 | 5.420 | 5.590 | 2,525,207 | +0.00(+0.00%) |
Feb 05, 2010 | 5.090 | 5.600 | 4.960 | 5.590 | 4,653,300 | +0.31(+5.87%) |
Feb 04, 2010 | 5.650 | 5.650 | 5.230 | 5.280 | 3,052,565 | -0.51(-8.81%) |
Feb 03, 2010 | 5.790 | 5.940 | 5.700 | 5.790 | 1,789,592 | +0.03(+0.52%) |
Feb 02, 2010 | 5.860 | 5.930 | 5.715 | 5.760 | 2,153,825 | +0.10(+1.77%) |