Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.02 | 10.23 | 9.979 | 9.994 | 2,972 | +0.05(+0.54%) |
Feb 25, 2011 | 9.887 | 9.948 | 9.887 | 9.941 | 2,585 | +0.02(+0.23%) |
Feb 24, 2011 | 9.727 | 9.956 | 9.727 | 9.918 | 4,876 | +0.28(+2.85%) |
Feb 23, 2011 | 9.857 | 9.857 | 9.642 | 9.642 | 1,336 | -0.30(-3.00%) |
Feb 22, 2011 | 10.00 | 10.07 | 9.826 | 9.941 | 5,837 | +0.25(+2.60%) |
Feb 18, 2011 | 9.589 | 9.760 | 9.329 | 9.688 | 15,439 | +0.12(+1.28%) |
Feb 17, 2011 | 9.482 | 9.566 | 9.482 | 9.566 | 959 | -0.21(-2.11%) |
Feb 16, 2011 | 9.727 | 10.02 | 9.531 | 9.772 | 3,521 | +0.02(+0.24%) |
Feb 15, 2011 | 9.482 | 10.00 | 9.482 | 9.749 | 4,063 | +0.19(+2.00%) |
Feb 14, 2011 | 9.558 | 10.15 | 9.413 | 9.558 | 3,885 | -0.02(-0.24%) |
Feb 11, 2011 | 9.474 | 9.581 | 9.467 | 9.581 | 1,520 | +0.11(+1.21%) |
Feb 10, 2011 | 9.497 | 9.512 | 9.467 | 9.467 | 733 | -0.09(-0.96%) |
Feb 09, 2011 | 9.597 | 9.597 | 9.558 | 9.558 | 1,724 | -0.08(-0.87%) |
Feb 08, 2011 | 9.375 | 9.642 | 9.367 | 9.642 | 6,948 | +0.34(+3.62%) |
Feb 07, 2011 | 9.207 | 9.459 | 9.107 | 9.306 | 9,606 | -0.08(-0.90%) |
Feb 04, 2011 | 9.199 | 9.405 | 9.199 | 9.390 | 10,288 | +0.12(+1.32%) |
Feb 03, 2011 | 9.444 | 9.451 | 9.252 | 9.268 | 8,032 | -0.09(-0.98%) |
Feb 02, 2011 | 9.199 | 9.551 | 9.199 | 9.359 | 10,065 | -0.49(-4.97%) |
Feb 01, 2011 | 9.887 | 10.09 | 9.749 | 9.849 | 4,463 | -0.08(-0.85%) |
Jan 31, 2011 | 9.749 | 10.33 | 9.734 | 9.933 | 8,461 | +0.45(+4.76%) |
Jan 28, 2011 | 10.05 | 10.41 | 9.405 | 9.482 | 11,764 | -0.58(-5.78%) |
Jan 27, 2011 | 10.29 | 10.29 | 10.02 | 10.06 | 3,034 | -0.32(-3.09%) |
Jan 26, 2011 | 10.39 | 10.71 | 10.32 | 10.38 | 4,541 | +0.01(+0.07%) |
Jan 25, 2011 | 10.48 | 10.48 | 10.28 | 10.38 | 2,037 | -0.18(-1.67%) |
Jan 24, 2011 | 10.71 | 10.71 | 10.55 | 10.55 | 1,723 | -0.04(-0.36%) |
Jan 21, 2011 | 11.00 | 11.00 | 10.59 | 10.59 | 5,089 | -0.39(-3.55%) |
Jan 20, 2011 | 10.93 | 11.03 | 10.49 | 10.98 | 11,372 | +0.08(+0.77%) |
Jan 19, 2011 | 10.71 | 11.03 | 10.71 | 10.90 | 6,801 | +0.20(+1.86%) |
Jan 18, 2011 | 11.02 | 11.08 | 10.54 | 10.70 | 2,259 | -0.39(-3.52%) |
Jan 14, 2011 | 11.00 | 11.09 | 11.00 | 11.09 | 3,733 | +0.18(+1.68%) |
Jan 13, 2011 | 10.90 | 10.92 | 10.78 | 10.90 | 1,374 | -0.02(-0.14%) |
Jan 12, 2011 | 11.04 | 11.05 | 10.92 | 10.92 | 3,345 | +0.11(+1.06%) |
Jan 11, 2011 | 10.91 | 10.91 | 10.78 | 10.80 | 10,815 | +0.24(+2.32%) |
Jan 10, 2011 | 10.84 | 10.84 | 10.55 | 10.56 | 6,797 | -0.29(-2.68%) |
Jan 07, 2011 | 11.45 | 11.60 | 10.71 | 10.85 | 18,504 | -0.95(-8.04%) |
Jan 06, 2011 | 11.87 | 11.87 | 11.75 | 11.80 | 3,653 | +0.01(+0.07%) |
Jan 05, 2011 | 11.93 | 11.93 | 11.79 | 11.79 | 1,363 | +0.01(+0.06%) |
Jan 04, 2011 | 11.95 | 11.96 | 11.78 | 11.78 | 12,749 | -0.45(-3.69%) |
Jan 03, 2011 | 12.62 | 12.62 | 12.14 | 12.23 | 11,296 | -0.41(-3.26%) |
Dec 31, 2010 | 12.77 | 12.77 | 12.48 | 12.65 | 2,602 | -0.05(-0.36%) |
Dec 30, 2010 | 12.95 | 12.95 | 12.69 | 12.69 | 3,384 | -0.27(-2.07%) |
Dec 29, 2010 | 12.91 | 12.96 | 12.85 | 12.96 | 1,935 | +0.02(+0.12%) |
Dec 28, 2010 | 13.00 | 13.00 | 12.94 | 12.95 | 1,252 | +0.10(+0.77%) |
Dec 27, 2010 | 12.85 | 12.85 | 12.85 | 12.85 | 697 | +0.05(+0.36%) |
Dec 23, 2010 | 12.56 | 12.96 | 12.56 | 12.80 | 4,560 | -0.23(-1.76%) |
Dec 22, 2010 | 12.74 | 13.03 | 12.74 | 13.03 | 3,096 | +0.02(+0.12%) |
Dec 21, 2010 | 12.95 | 13.01 | 12.88 | 13.01 | 2,440 | +0.02(+0.12%) |
Dec 20, 2010 | 12.99 | 13.04 | 12.94 | 13.00 | 5,911 | -0.08(-0.59%) |
Dec 17, 2010 | 12.85 | 13.08 | 12.82 | 13.08 | 17,577 | -0.15(-1.10%) |
Dec 16, 2010 | 12.85 | 13.22 | 12.85 | 13.22 | 3,357 | +0.41(+3.16%) |
Dec 15, 2010 | 13.05 | 13.10 | 12.48 | 12.82 | 3,835 | -0.18(-1.41%) |
Dec 14, 2010 | 13.05 | 13.23 | 12.99 | 13.00 | 9,350 | +0.08(+0.59%) |
Dec 13, 2010 | 12.85 | 13.24 | 12.84 | 12.92 | 2,908 | +0.04(+0.30%) |
Dec 10, 2010 | 12.23 | 12.88 | 12.23 | 12.88 | 5,342 | +0.38(+3.06%) |
Dec 09, 2010 | 12.67 | 12.67 | 12.18 | 12.50 | 4,622 | -0.11(-0.91%) |
Dec 08, 2010 | 12.59 | 12.62 | 12.53 | 12.62 | 2,506 | -0.01(-0.06%) |
Dec 07, 2010 | 12.75 | 12.75 | 12.58 | 12.62 | 3,557 | -0.08(-0.60%) |
Dec 06, 2010 | 12.46 | 12.84 | 12.12 | 12.70 | 15,092 | -0.01(-0.06%) |
Dec 03, 2010 | 12.84 | 12.84 | 12.46 | 12.71 | 4,082 | -0.21(-1.60%) |
Dec 02, 2010 | 12.73 | 12.94 | 12.59 | 12.92 | 3,699 | -0.08(-0.59%) |
Dec 01, 2010 | 12.98 | 13.11 | 12.49 | 12.99 | 19,441 | +0.02(+0.12%) |
Nov 30, 2010 | 12.88 | 13.61 | 12.88 | 12.98 | 22,983 | -0.25(-1.91%) |
Nov 29, 2010 | 13.32 | 13.32 | 13.13 | 13.23 | 19,587 | -0.05(-0.40%) |
Nov 24, 2010 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | +0.18(+1.40%) |
Nov 23, 2010 | 13.25 | 13.27 | 13.03 | 13.10 | 2,445 | -0.23(-1.72%) |
Nov 22, 2010 | 13.25 | 13.49 | 12.94 | 13.33 | 13,923 | +0.08(+0.64%) |
Nov 19, 2010 | 13.57 | 13.57 | 13.18 | 13.24 | 5,389 | -0.31(-2.26%) |
Nov 18, 2010 | 13.11 | 13.67 | 12.73 | 13.55 | 14,316 | +0.48(+3.69%) |
Nov 17, 2010 | 12.31 | 13.07 | 12.31 | 13.07 | 5,163 | +0.17(+1.30%) |
Nov 16, 2010 | 13.21 | 13.25 | 12.79 | 12.90 | 14,320 | -0.28(-2.15%) |
Nov 15, 2010 | 13.57 | 13.57 | 12.85 | 13.18 | 10,961 | -0.14(-1.03%) |
Nov 12, 2010 | 12.53 | 13.92 | 12.53 | 13.32 | 57,239 | +0.62(+4.88%) |
Nov 11, 2010 | 12.43 | 13.56 | 12.43 | 12.70 | 18,932 | +0.20(+1.59%) |
Nov 10, 2010 | 11.85 | 12.80 | 11.84 | 12.50 | 25,821 | +0.74(+6.31%) |
Nov 09, 2010 | 11.61 | 12.04 | 11.61 | 11.76 | 4,829 | +0.29(+2.53%) |
Nov 08, 2010 | 10.82 | 11.51 | 10.82 | 11.47 | 5,344 | +0.02(+0.20%) |
Nov 05, 2010 | 11.09 | 11.45 | 10.96 | 11.45 | 4,076 | -0.01(-0.07%) |
Nov 04, 2010 | 11.19 | 11.45 | 10.48 | 11.45 | 4,018 | +0.39(+3.52%) |
Nov 03, 2010 | 11.06 | 11.06 | 11.06 | 11.06 | 413 | +0.29(+2.70%) |
Nov 02, 2010 | 10.45 | 10.84 | 10.45 | 10.77 | 4,906 | +0.50(+4.84%) |
Nov 01, 2010 | 10.80 | 10.80 | 10.16 | 10.28 | 2,428 | -0.26(-2.47%) |
Oct 29, 2010 | 10.25 | 10.56 | 10.25 | 10.54 | 2,214 | +0.23(+2.23%) |
Oct 28, 2010 | 10.59 | 10.59 | 10.31 | 10.31 | 4,443 | -0.15(-1.39%) |
Oct 27, 2010 | 10.92 | 10.92 | 10.20 | 10.45 | 7,501 | -0.88(-7.76%) |
Oct 25, 2010 | 10.75 | 11.45 | 10.75 | 11.33 | 1,154 | +0.00(+0.00%) |
Oct 22, 2010 | 10.93 | 11.33 | 10.93 | 11.33 | 4,077 | -0.04(-0.34%) |
Oct 21, 2010 | 11.58 | 11.58 | 10.80 | 11.37 | 2,474 | -0.21(-1.85%) |
Oct 20, 2010 | 11.46 | 11.58 | 11.37 | 11.58 | 9,464 | +0.22(+1.95%) |
Oct 19, 2010 | 11.57 | 11.57 | 11.32 | 11.36 | 5,079 | -0.35(-3.00%) |
Oct 18, 2010 | 11.54 | 11.76 | 11.32 | 11.71 | 6,927 | +0.24(+2.07%) |
Oct 15, 2010 | 11.47 | 11.48 | 11.47 | 11.48 | 8,013 | +0.15(+1.28%) |
Oct 14, 2010 | 11.32 | 11.43 | 11.29 | 11.33 | 4,611 | +0.03(+0.27%) |
Oct 13, 2010 | 11.07 | 11.30 | 11.07 | 11.30 | 3,193 | +0.37(+3.36%) |
Oct 12, 2010 | 11.28 | 11.31 | 10.93 | 10.93 | 2,731 | -0.01(-0.07%) |
Oct 11, 2010 | 10.79 | 10.94 | 10.79 | 10.94 | 653 | -0.24(-2.12%) |
Oct 08, 2010 | 10.97 | 11.18 | 10.95 | 11.18 | 4,020 | +0.20(+1.81%) |
Oct 07, 2010 | 10.74 | 10.98 | 10.72 | 10.98 | 1,486 | -0.20(-1.78%) |
Oct 06, 2010 | 10.94 | 11.35 | 10.73 | 11.18 | 11,773 | +0.22(+2.02%) |
Oct 05, 2010 | 10.25 | 10.96 | 10.11 | 10.96 | 4,664 | +0.06(+0.56%) |
Oct 04, 2010 | 11.16 | 11.16 | 10.90 | 10.90 | 16,332 | -0.04(-0.35%) |
Oct 01, 2010 | 10.92 | 10.93 | 10.92 | 10.93 | 1,165 | +0.02(+0.14%) |
Sep 30, 2010 | 10.52 | 10.97 | 10.52 | 10.92 | 1,948 | -0.52(-4.55%) |
Sep 29, 2010 | 11.22 | 11.44 | 11.06 | 11.44 | 2,871 | +0.20(+1.77%) |
Sep 28, 2010 | 11.21 | 11.24 | 11.09 | 11.24 | 2,547 | +0.09(+0.82%) |
Sep 27, 2010 | 11.08 | 11.26 | 11.06 | 11.15 | 6,825 | +0.20(+1.82%) |
Sep 24, 2010 | 10.70 | 10.95 | 10.66 | 10.95 | 8,563 | +0.39(+3.69%) |
Sep 23, 2010 | 10.70 | 10.71 | 10.55 | 10.56 | 5,346 | -0.07(-0.65%) |
Sep 22, 2010 | 10.40 | 10.67 | 10.40 | 10.63 | 7,704 | +0.25(+2.43%) |
Sep 21, 2010 | 10.32 | 10.42 | 10.00 | 10.38 | 8,830 | +0.06(+0.59%) |
Sep 20, 2010 | 9.925 | 10.32 | 9.734 | 10.32 | 4,673 | +0.41(+4.09%) |
Sep 17, 2010 | 10.12 | 10.12 | 9.840 | 9.910 | 10,598 | -0.35(-3.43%) |
Sep 15, 2010 | 9.857 | 10.32 | 9.857 | 10.26 | 2,499 | +0.40(+4.03%) |
Sep 14, 2010 | 10.04 | 10.12 | 9.811 | 9.864 | 3,918 | -0.05(-0.54%) |
Sep 13, 2010 | 9.314 | 10.09 | 9.314 | 9.918 | 9,748 | +0.41(+4.34%) |
Sep 10, 2010 | 9.665 | 9.695 | 9.375 | 9.505 | 7,026 | +0.07(+0.73%) |
Sep 09, 2010 | 9.826 | 9.826 | 9.344 | 9.436 | 4,513 | -0.61(-6.09%) |
Sep 08, 2010 | 9.933 | 10.05 | 9.933 | 10.05 | 724 | +0.11(+1.15%) |
Sep 07, 2010 | 10.15 | 10.15 | 9.933 | 9.933 | 1,947 | -0.29(-2.84%) |
Sep 03, 2010 | 10.22 | 10.22 | 10.22 | 10.22 | 1,696 | +0.04(+0.38%) |
Sep 02, 2010 | 10.16 | 10.28 | 10.13 | 10.19 | 4,594 | -0.08(-0.82%) |
Sep 01, 2010 | 9.826 | 10.35 | 9.826 | 10.27 | 5,075 | +0.64(+6.67%) |
Aug 31, 2010 | 9.482 | 10.43 | 9.031 | 9.627 | 4,574 | -0.20(-2.02%) |
Aug 30, 2010 | 9.895 | 9.987 | 9.826 | 9.826 | 2,959 | -0.27(-2.65%) |
Aug 27, 2010 | 9.918 | 10.09 | 9.918 | 10.09 | 3,073 | +0.43(+4.43%) |
Aug 26, 2010 | 9.727 | 9.803 | 9.604 | 9.665 | 3,398 | -0.41(-4.10%) |
Aug 25, 2010 | 9.918 | 10.08 | 9.910 | 10.08 | 1,884 | -0.10(-0.98%) |
Aug 24, 2010 | 10.09 | 10.34 | 10.09 | 10.18 | 3,221 | -0.10(-0.97%) |
Aug 23, 2010 | 10.63 | 10.63 | 10.26 | 10.28 | 6,523 | -0.33(-3.10%) |
Aug 20, 2010 | 10.61 | 10.70 | 10.58 | 10.61 | 5,635 | -0.10(-0.93%) |
Aug 19, 2010 | 10.73 | 10.97 | 10.71 | 10.71 | 7,949 | -0.15(-1.41%) |
Aug 18, 2010 | 10.72 | 10.93 | 10.71 | 10.86 | 3,466 | +0.08(+0.78%) |
Aug 17, 2010 | 10.92 | 10.92 | 10.69 | 10.77 | 7,033 | -0.21(-1.95%) |
Aug 16, 2010 | 10.54 | 11.00 | 10.54 | 10.99 | 3,307 | +0.39(+3.68%) |
Aug 13, 2010 | 11.03 | 11.05 | 10.60 | 10.60 | 10,367 | -0.39(-3.55%) |
Aug 12, 2010 | 10.32 | 11.15 | 10.25 | 10.99 | 37,598 | +0.73(+7.16%) |
Aug 11, 2010 | 10.35 | 10.52 | 10.25 | 10.25 | 12,714 | -0.67(-6.16%) |
Aug 10, 2010 | 11.27 | 11.27 | 10.93 | 10.93 | 2,071 | -0.44(-3.90%) |
Aug 09, 2010 | 11.45 | 11.45 | 11.37 | 11.37 | 1,004 | -0.04(-0.33%) |
Aug 06, 2010 | 11.17 | 11.41 | 11.17 | 11.41 | 1,824 | +0.13(+1.15%) |
Aug 05, 2010 | 11.36 | 11.46 | 11.28 | 11.28 | 3,227 | +0.06(+0.55%) |
Aug 04, 2010 | 11.05 | 11.23 | 10.71 | 11.22 | 5,080 | +0.13(+1.17%) |
Aug 03, 2010 | 11.10 | 11.24 | 11.03 | 11.09 | 5,836 | +0.06(+0.55%) |
Aug 02, 2010 | 11.02 | 11.09 | 10.93 | 11.03 | 1,985 | +0.18(+1.69%) |
Jul 30, 2010 | 10.89 | 10.90 | 10.81 | 10.84 | 1,585 | -0.15(-1.39%) |
Jul 29, 2010 | 11.03 | 11.03 | 10.80 | 11.00 | 2,487 | +0.10(+0.91%) |
Jul 28, 2010 | 11.15 | 11.15 | 10.85 | 10.90 | 4,602 | -0.27(-2.40%) |
Jul 27, 2010 | 11.50 | 11.63 | 11.10 | 11.16 | 7,225 | -0.28(-2.47%) |
Jul 26, 2010 | 11.11 | 11.51 | 10.89 | 11.45 | 13,765 | +0.34(+3.03%) |
Jul 23, 2010 | 10.80 | 11.16 | 10.46 | 11.11 | 12,647 | +0.31(+2.90%) |
Jul 22, 2010 | 10.76 | 11.37 | 10.28 | 10.80 | 9,040 | +0.03(+0.28%) |
Jul 21, 2010 | 10.89 | 11.10 | 10.61 | 10.77 | 6,687 | -0.09(-0.84%) |
Jul 20, 2010 | 11.02 | 11.02 | 10.60 | 10.86 | 4,838 | -0.17(-1.53%) |
Jul 19, 2010 | 10.74 | 11.18 | 10.73 | 11.03 | 5,591 | +0.22(+2.05%) |
Jul 16, 2010 | 11.13 | 11.32 | 10.80 | 10.80 | 20,088 | -0.36(-3.22%) |
Jul 15, 2010 | 11.46 | 11.52 | 11.13 | 11.16 | 4,562 | -0.51(-4.39%) |
Jul 14, 2010 | 11.37 | 11.84 | 11.19 | 11.68 | 17,975 | +0.19(+1.66%) |
Jul 13, 2010 | 10.75 | 11.49 | 10.64 | 11.49 | 32,580 | +0.85(+7.98%) |
Jul 12, 2010 | 10.80 | 10.80 | 10.64 | 10.64 | 6,003 | -0.34(-3.13%) |
Jul 09, 2010 | 10.98 | 11.06 | 10.84 | 10.98 | 12,150 | +0.07(+0.63%) |
Jul 08, 2010 | 11.51 | 11.55 | 10.80 | 10.91 | 24,361 | -0.48(-4.23%) |
Jul 07, 2010 | 11.11 | 11.39 | 11.00 | 11.39 | 11,401 | +0.27(+2.41%) |
Jul 06, 2010 | 12.15 | 12.21 | 10.92 | 11.13 | 15,449 | -0.90(-7.50%) |
Jul 02, 2010 | 12.19 | 12.23 | 11.87 | 12.03 | 16,639 | +0.01(+0.06%) |
Jul 01, 2010 | 11.09 | 12.09 | 11.05 | 12.02 | 20,112 | +0.87(+7.82%) |
Jun 30, 2010 | 11.10 | 11.62 | 11.10 | 11.15 | 12,715 | +0.13(+1.18%) |
Jun 29, 2010 | 11.10 | 11.58 | 10.99 | 11.02 | 21,908 | -0.02(-0.21%) |
Jun 25, 2010 | 9.428 | 12.00 | 9.413 | 11.04 | 143,528 | +1.56(+16.45%) |
Jun 24, 2010 | 9.421 | 9.673 | 9.363 | 9.482 | 16,373 | -0.04(-0.40%) |
Jun 23, 2010 | 9.543 | 9.635 | 9.493 | 9.520 | 9,920 | -0.01(-0.08%) |
Jun 22, 2010 | 9.688 | 9.688 | 9.345 | 9.528 | 3,978 | +0.14(+1.47%) |
Jun 21, 2010 | 9.933 | 9.933 | 9.353 | 9.390 | 2,174 | -0.47(-4.73%) |
Jun 18, 2010 | 9.757 | 9.906 | 9.642 | 9.857 | 19,769 | +0.18(+1.82%) |
Jun 17, 2010 | 9.413 | 9.915 | 9.405 | 9.681 | 5,484 | +0.32(+3.43%) |
Jun 16, 2010 | 9.719 | 9.719 | 9.337 | 9.359 | 15,616 | -0.47(-4.82%) |
Jun 15, 2010 | 9.084 | 9.933 | 9.084 | 9.834 | 13,821 | +0.66(+7.17%) |
Jun 14, 2010 | 9.467 | 9.727 | 8.962 | 9.176 | 4,551 | -0.24(-2.52%) |
Jun 11, 2010 | 9.382 | 9.757 | 9.245 | 9.413 | 6,240 | +0.08(+0.90%) |
Jun 10, 2010 | 9.314 | 9.413 | 9.191 | 9.329 | 9,329 | +0.11(+1.16%) |
Jun 09, 2010 | 9.176 | 9.398 | 9.122 | 9.222 | 6,536 | +0.10(+1.09%) |
Jun 08, 2010 | 9.130 | 9.176 | 9.008 | 9.122 | 8,644 | +0.08(+0.85%) |
Jun 07, 2010 | 9.107 | 9.650 | 9.031 | 9.046 | 9,154 | -0.50(-5.21%) |
Jun 04, 2010 | 9.757 | 10.04 | 9.543 | 9.543 | 7,922 | -0.48(-4.81%) |
Jun 03, 2010 | 10.05 | 10.10 | 10.02 | 10.02 | 1,264 | -0.02(-0.23%) |
Jun 02, 2010 | 9.918 | 10.11 | 9.918 | 10.05 | 3,274 | +0.23(+2.34%) |
Jun 01, 2010 | 10.03 | 10.30 | 9.818 | 9.818 | 2,301 | -0.26(-2.58%) |
May 28, 2010 | 10.36 | 10.32 | 10.02 | 10.08 | 1,838 | -0.28(-2.73%) |
May 27, 2010 | 9.298 | 10.36 | 9.291 | 10.36 | 3,058 | +1.22(+13.29%) |
May 26, 2010 | 8.996 | 9.467 | 8.954 | 9.145 | 10,985 | -0.01(-0.08%) |
May 25, 2010 | 8.931 | 9.207 | 8.931 | 9.153 | 6,732 | +0.08(+0.84%) |
May 24, 2010 | 9.184 | 9.459 | 9.000 | 9.077 | 17,389 | -0.14(-1.49%) |
May 21, 2010 | 9.054 | 9.260 | 9.054 | 9.214 | 8,373 | +0.06(+0.67%) |
May 20, 2010 | 9.415 | 9.665 | 9.153 | 9.153 | 5,032 | -0.67(-6.78%) |
May 19, 2010 | 10.69 | 10.69 | 9.772 | 9.818 | 6,689 | -0.86(-8.09%) |
May 18, 2010 | 10.27 | 10.89 | 10.22 | 10.68 | 13,080 | +0.49(+4.80%) |
May 17, 2010 | 9.925 | 10.25 | 9.872 | 10.19 | 9,551 | +0.31(+3.17%) |
May 14, 2010 | 10.25 | 10.25 | 9.834 | 9.879 | 4,745 | -0.25(-2.49%) |
May 13, 2010 | 9.581 | 10.13 | 9.558 | 10.13 | 9,663 | +0.11(+1.15%) |
May 12, 2010 | 9.306 | 10.03 | 9.306 | 10.02 | 18,124 | +0.63(+6.76%) |
May 11, 2010 | 9.122 | 9.382 | 9.122 | 9.382 | 3,393 | +0.18(+1.91%) |
May 10, 2010 | 8.985 | 9.207 | 8.939 | 9.207 | 18,508 | +0.33(+3.70%) |
May 07, 2010 | 8.771 | 9.688 | 8.771 | 8.878 | 23,415 | +0.17(+1.93%) |
May 06, 2010 | 9.176 | 9.933 | 8.580 | 8.710 | 20,777 | -0.40(-4.37%) |
May 05, 2010 | 8.970 | 9.175 | 8.082 | 9.107 | 11,449 | -0.03(-0.33%) |
May 04, 2010 | 9.451 | 9.451 | 9.023 | 9.138 | 17,862 | -0.42(-4.40%) |
May 03, 2010 | 9.734 | 9.879 | 9.428 | 9.558 | 33,439 | +0.10(+1.05%) |
Apr 30, 2010 | 9.107 | 9.642 | 8.870 | 9.459 | 23,079 | +0.21(+2.32%) |
Apr 29, 2010 | 9.122 | 9.283 | 9.107 | 9.245 | 6,349 | +0.11(+1.26%) |
Apr 28, 2010 | 9.115 | 9.138 | 9.061 | 9.130 | 5,283 | +0.06(+0.67%) |
Apr 27, 2010 | 9.298 | 9.298 | 9.069 | 9.069 | 7,259 | -0.14(-1.50%) |
Apr 26, 2010 | 9.168 | 9.214 | 9.115 | 9.207 | 6,897 | +0.03(+0.33%) |
Apr 23, 2010 | 9.176 | 9.604 | 9.077 | 9.176 | 10,262 | +0.00(+0.00%) |
Apr 22, 2010 | 9.077 | 9.597 | 8.970 | 9.176 | 16,925 | -0.02(-0.25%) |
Apr 21, 2010 | 8.970 | 9.207 | 8.970 | 9.199 | 4,362 | +0.27(+3.00%) |
Apr 20, 2010 | 8.985 | 8.985 | 8.870 | 8.931 | 6,292 | -0.04(-0.43%) |
Apr 19, 2010 | 8.885 | 9.363 | 8.809 | 8.970 | 28,114 | +0.10(+1.12%) |
Apr 16, 2010 | 8.580 | 9.268 | 8.572 | 8.870 | 25,141 | +0.30(+3.48%) |
Apr 15, 2010 | 8.671 | 8.748 | 8.511 | 8.572 | 10,987 | -0.13(-1.49%) |
Apr 14, 2010 | 8.151 | 8.962 | 8.144 | 8.702 | 45,073 | +0.57(+7.06%) |
Apr 13, 2010 | 8.190 | 8.190 | 8.105 | 8.128 | 1,813 | -0.06(-0.75%) |
Apr 12, 2010 | 8.151 | 8.365 | 8.082 | 8.190 | 4,142 | +0.01(+0.09%) |
Apr 09, 2010 | 8.373 | 8.373 | 8.098 | 8.182 | 7,131 | +0.01(+0.09%) |
Apr 08, 2010 | 8.197 | 8.297 | 8.084 | 8.174 | 3,023 | -0.02(-0.19%) |
Apr 07, 2010 | 8.029 | 8.365 | 7.998 | 8.190 | 8,575 | +0.08(+1.04%) |
Apr 06, 2010 | 8.289 | 8.289 | 7.983 | 8.105 | 5,915 | -0.27(-3.20%) |
Apr 05, 2010 | 8.144 | 8.373 | 8.144 | 8.373 | 5,964 | +0.32(+3.99%) |
Apr 01, 2010 | 8.029 | 8.052 | 8.052 | 8.052 | 38,971 | +0.02(+0.29%) |
Mar 31, 2010 | 8.029 | 8.067 | 7.894 | 8.029 | 32,735 | +0.00(+0.00%) |
Mar 30, 2010 | 8.029 | 8.060 | 8.006 | 8.029 | 19,753 | +0.00(+0.00%) |
Mar 29, 2010 | 7.960 | 8.082 | 7.918 | 8.029 | 37,645 | -0.05(-0.57%) |
Mar 26, 2010 | 7.991 | 8.128 | 7.983 | 8.075 | 3,674 | +0.11(+1.34%) |
Mar 25, 2010 | 8.075 | 8.151 | 7.960 | 7.968 | 8,677 | -0.06(-0.76%) |
Mar 24, 2010 | 8.212 | 8.220 | 8.029 | 8.029 | 5,224 | -0.19(-2.33%) |
Mar 23, 2010 | 8.174 | 8.335 | 8.144 | 8.220 | 12,593 | +0.02(+0.19%) |
Mar 22, 2010 | 8.220 | 8.243 | 8.113 | 8.205 | 14,589 | -0.05(-0.65%) |
Mar 19, 2010 | 8.297 | 8.327 | 8.220 | 8.258 | 9,842 | -0.04(-0.46%) |
Mar 18, 2010 | 8.294 | 8.312 | 8.243 | 8.297 | 4,005 | +0.02(+0.18%) |
Mar 17, 2010 | 8.297 | 8.335 | 8.258 | 8.281 | 8,246 | -0.02(-0.18%) |
Mar 16, 2010 | 8.258 | 8.381 | 8.258 | 8.297 | 21,421 | +0.04(+0.46%) |
Mar 15, 2010 | 8.396 | 8.396 | 8.128 | 8.258 | 16,628 | -0.06(-0.74%) |
Mar 12, 2010 | 8.358 | 8.419 | 8.320 | 8.320 | 9,771 | +0.00(+0.00%) |
Mar 11, 2010 | 8.258 | 8.411 | 8.150 | 8.320 | 7,721 | +0.06(+0.74%) |
Mar 10, 2010 | 8.167 | 8.365 | 8.167 | 8.258 | 12,290 | +0.11(+1.41%) |
Mar 09, 2010 | 8.105 | 8.258 | 8.105 | 8.144 | 6,568 | +0.01(+0.09%) |
Mar 08, 2010 | 8.105 | 8.297 | 8.029 | 8.136 | 9,381 | +0.03(+0.38%) |
Mar 05, 2010 | 8.082 | 8.113 | 8.014 | 8.105 | 6,139 | +0.05(+0.66%) |
Mar 04, 2010 | 8.029 | 8.105 | 7.937 | 8.052 | 9,990 | +0.01(+0.09%) |
Mar 03, 2010 | 8.029 | 8.216 | 8.021 | 8.044 | 14,118 | +0.04(+0.48%) |
Mar 02, 2010 | 8.029 | 8.151 | 7.885 | 8.006 | 25,834 | -0.02(-0.29%) |