Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.73 | 11.78 | 11.47 | 11.71 | 261,765 | -0.05(-0.39%) |
Mar 30, 2011 | 11.76 | 12.05 | 11.73 | 11.75 | 609,294 | +0.05(+0.46%) |
Mar 29, 2011 | 11.31 | 11.83 | 11.22 | 11.70 | 487,715 | +0.43(+3.79%) |
Mar 28, 2011 | 11.13 | 11.40 | 11.06 | 11.27 | 178,309 | +0.20(+1.82%) |
Mar 25, 2011 | 11.21 | 11.42 | 11.07 | 11.07 | 333,672 | -0.13(-1.12%) |
Mar 24, 2011 | 10.89 | 11.21 | 10.89 | 11.20 | 584,674 | -0.08(-0.67%) |
Mar 23, 2011 | 11.10 | 11.30 | 10.89 | 11.27 | 329,718 | +0.08(+0.75%) |
Mar 22, 2011 | 11.14 | 11.30 | 11.10 | 11.19 | 195,112 | +0.07(+0.60%) |
Mar 21, 2011 | 10.96 | 11.50 | 10.94 | 11.12 | 586,643 | -0.24(-2.14%) |
Mar 18, 2011 | 10.80 | 11.42 | 10.66 | 11.37 | 1,285,737 | +0.88(+8.39%) |
Mar 17, 2011 | 10.34 | 10.59 | 10.31 | 10.49 | 311,797 | +0.23(+2.20%) |
Mar 16, 2011 | 10.04 | 10.34 | 10.03 | 10.26 | 185,311 | +0.18(+1.74%) |
Mar 15, 2011 | 9.975 | 10.15 | 9.966 | 10.08 | 155,270 | -0.16(-1.59%) |
Mar 14, 2011 | 10.11 | 10.29 | 9.966 | 10.25 | 119,998 | +0.04(+0.37%) |
Mar 11, 2011 | 9.975 | 10.26 | 9.770 | 10.21 | 111,126 | +0.24(+2.44%) |
Mar 10, 2011 | 10.09 | 10.17 | 9.891 | 9.966 | 162,454 | -0.24(-2.38%) |
Mar 09, 2011 | 10.27 | 10.27 | 10.05 | 10.21 | 29,698 | -0.05(-0.49%) |
Mar 08, 2011 | 9.983 | 10.35 | 9.983 | 10.26 | 108,482 | +0.22(+2.17%) |
Mar 07, 2011 | 10.36 | 10.36 | 9.966 | 10.04 | 143,696 | -0.26(-2.52%) |
Mar 04, 2011 | 10.49 | 10.54 | 10.23 | 10.30 | 142,986 | -0.20(-1.91%) |
Mar 03, 2011 | 10.44 | 10.63 | 10.42 | 10.50 | 288,408 | +0.22(+2.12%) |
Mar 02, 2011 | 10.29 | 10.37 | 10.08 | 10.28 | 217,879 | +0.03(+0.25%) |
Mar 01, 2011 | 10.26 | 10.34 | 9.908 | 10.26 | 257,342 | +0.02(+0.16%) |
Feb 28, 2011 | 10.28 | 10.47 | 9.883 | 10.24 | 1,371,053 | +0.02(+0.16%) |
Feb 25, 2011 | 10.02 | 10.47 | 9.631 | 10.23 | 353,348 | +0.28(+2.86%) |
Feb 24, 2011 | 9.858 | 10.00 | 9.841 | 9.941 | 189,700 | +0.08(+0.85%) |
Feb 23, 2011 | 10.05 | 10.21 | 9.858 | 9.858 | 156,742 | -0.08(-0.84%) |
Feb 22, 2011 | 10.20 | 10.20 | 9.841 | 9.941 | 146,478 | -0.32(-3.10%) |
Feb 18, 2011 | 10.17 | 10.26 | 10.09 | 10.26 | 204,283 | +0.06(+0.57%) |
Feb 17, 2011 | 10.03 | 10.22 | 9.916 | 10.20 | 324,457 | +0.16(+1.63%) |
Feb 16, 2011 | 9.950 | 10.05 | 9.849 | 10.04 | 175,414 | +0.11(+1.14%) |
Feb 15, 2011 | 10.02 | 10.05 | 9.816 | 9.925 | 286,093 | -0.11(-1.09%) |
Feb 14, 2011 | 10.05 | 10.05 | 9.606 | 10.03 | 57,744 | +0.01(+0.08%) |
Feb 11, 2011 | 9.782 | 10.05 | 9.682 | 10.03 | 170,859 | +0.23(+2.31%) |
Feb 10, 2011 | 9.648 | 9.841 | 9.523 | 9.799 | 126,400 | +0.13(+1.30%) |
Feb 09, 2011 | 9.631 | 9.682 | 9.472 | 9.673 | 60,447 | -0.00(-0.04%) |
Feb 08, 2011 | 9.497 | 9.707 | 9.372 | 9.678 | 174,341 | +0.16(+1.72%) |
Feb 07, 2011 | 9.514 | 9.548 | 9.338 | 9.514 | 79,978 | +0.00(+0.00%) |
Feb 04, 2011 | 9.539 | 9.606 | 9.296 | 9.514 | 171,537 | -0.06(-0.61%) |
Feb 03, 2011 | 9.305 | 9.606 | 9.175 | 9.573 | 168,291 | +0.24(+2.60%) |
Feb 02, 2011 | 9.255 | 9.422 | 9.079 | 9.330 | 81,591 | +0.03(+0.27%) |
Feb 01, 2011 | 9.054 | 9.330 | 8.920 | 9.305 | 454,505 | +0.27(+2.97%) |
Jan 31, 2011 | 9.238 | 9.271 | 9.028 | 9.037 | 94,790 | -0.18(-1.91%) |
Jan 28, 2011 | 9.280 | 9.330 | 9.037 | 9.213 | 265,648 | -0.09(-0.99%) |
Jan 27, 2011 | 9.363 | 9.363 | 9.213 | 9.305 | 130,380 | -0.03(-0.36%) |
Jan 26, 2011 | 9.171 | 9.380 | 8.836 | 9.338 | 161,686 | +0.18(+1.92%) |
Jan 25, 2011 | 9.405 | 9.405 | 8.936 | 9.162 | 245,817 | -0.28(-2.93%) |
Jan 24, 2011 | 9.472 | 9.489 | 9.380 | 9.439 | 77,623 | -0.01(-0.09%) |
Jan 21, 2011 | 9.464 | 9.514 | 9.322 | 9.447 | 258,104 | +0.05(+0.53%) |
Jan 20, 2011 | 9.355 | 9.531 | 9.284 | 9.397 | 113,323 | +0.08(+0.81%) |
Jan 19, 2011 | 9.590 | 9.590 | 9.305 | 9.322 | 129,476 | -0.26(-2.71%) |
Jan 18, 2011 | 9.422 | 9.581 | 9.188 | 9.581 | 163,438 | +0.09(+0.97%) |
Jan 14, 2011 | 9.054 | 9.514 | 9.054 | 9.489 | 242,429 | +0.41(+4.52%) |
Jan 13, 2011 | 9.104 | 9.146 | 8.945 | 9.079 | 60,049 | -0.03(-0.28%) |
Jan 12, 2011 | 9.146 | 9.146 | 9.003 | 9.104 | 119,197 | -0.03(-0.37%) |
Jan 11, 2011 | 9.104 | 9.137 | 9.045 | 9.137 | 52,882 | +0.08(+0.93%) |
Jan 10, 2011 | 8.970 | 9.112 | 8.844 | 9.054 | 96,269 | +0.04(+0.46%) |
Jan 07, 2011 | 8.945 | 9.020 | 8.794 | 9.012 | 77,681 | +0.07(+0.75%) |
Jan 06, 2011 | 9.104 | 9.188 | 8.811 | 8.945 | 175,034 | -0.15(-1.66%) |
Jan 05, 2011 | 8.886 | 9.095 | 8.844 | 9.095 | 119,724 | +0.20(+2.26%) |
Jan 04, 2011 | 8.752 | 9.003 | 8.685 | 8.894 | 128,897 | +0.17(+1.92%) |
Jan 03, 2011 | 8.727 | 8.760 | 8.518 | 8.727 | 127,959 | +0.06(+0.68%) |
Dec 31, 2010 | 8.668 | 8.903 | 8.568 | 8.668 | 230,055 | +0.00(+0.00%) |
Dec 30, 2010 | 8.501 | 8.719 | 8.477 | 8.668 | 91,459 | +0.16(+1.87%) |
Dec 29, 2010 | 8.777 | 8.819 | 8.446 | 8.509 | 492,956 | -0.29(-3.33%) |
Dec 28, 2010 | 9.012 | 9.012 | 8.568 | 8.802 | 318,923 | -0.22(-2.41%) |
Dec 27, 2010 | 8.911 | 9.129 | 8.911 | 9.020 | 106,755 | +0.07(+0.75%) |
Dec 23, 2010 | 9.003 | 9.045 | 8.827 | 8.953 | 75,787 | -0.16(-1.75%) |
Dec 22, 2010 | 9.062 | 9.137 | 8.978 | 9.112 | 97,744 | +0.04(+0.46%) |
Dec 21, 2010 | 9.129 | 9.129 | 8.677 | 9.070 | 97,057 | -0.01(-0.09%) |
Dec 20, 2010 | 9.079 | 9.129 | 8.911 | 9.079 | 171,033 | +0.01(+0.09%) |
Dec 17, 2010 | 8.995 | 9.129 | 8.777 | 9.070 | 359,231 | +0.05(+0.56%) |
Dec 16, 2010 | 9.079 | 9.079 | 8.559 | 9.020 | 208,665 | -0.06(-0.65%) |
Dec 15, 2010 | 8.961 | 9.162 | 8.911 | 9.079 | 125,818 | +0.08(+0.93%) |
Dec 14, 2010 | 9.137 | 9.137 | 8.811 | 8.995 | 169,452 | -0.10(-1.10%) |
Dec 13, 2010 | 9.087 | 9.229 | 8.819 | 9.095 | 336,088 | +0.02(+0.18%) |
Dec 10, 2010 | 9.003 | 9.112 | 8.995 | 9.079 | 168,221 | +0.09(+1.03%) |
Dec 09, 2010 | 9.070 | 9.087 | 8.861 | 8.987 | 245,315 | -0.01(-0.09%) |
Dec 08, 2010 | 9.062 | 9.112 | 8.978 | 8.995 | 222,737 | -0.12(-1.29%) |
Dec 07, 2010 | 9.162 | 9.162 | 9.003 | 9.112 | 381,573 | -0.02(-0.18%) |
Dec 06, 2010 | 9.079 | 9.129 | 8.978 | 9.129 | 179,589 | +0.02(+0.18%) |
Dec 03, 2010 | 8.928 | 9.129 | 8.794 | 9.112 | 870,002 | +0.14(+1.59%) |
Dec 02, 2010 | 8.995 | 9.003 | 8.836 | 8.970 | 236,558 | -0.06(-0.65%) |
Dec 01, 2010 | 9.087 | 9.087 | 8.802 | 9.028 | 345,032 | +0.08(+0.84%) |
Nov 30, 2010 | 9.003 | 9.204 | 8.953 | 8.953 | 1,040,667 | -0.10(-1.11%) |
Nov 29, 2010 | 9.028 | 9.171 | 9.003 | 9.054 | 145,388 | -0.06(-0.64%) |
Nov 26, 2010 | 9.003 | 9.129 | 9.003 | 9.112 | 24,346 | +0.03(+0.37%) |
Nov 24, 2010 | 9.171 | 9.079 | 9.079 | 9.079 | 198,860 | -0.01(-0.09%) |
Nov 23, 2010 | 8.995 | 9.129 | 8.995 | 9.087 | 165,284 | -0.01(-0.09%) |
Nov 22, 2010 | 9.028 | 9.129 | 8.961 | 9.095 | 217,025 | +0.07(+0.74%) |
Nov 19, 2010 | 9.104 | 9.213 | 9.003 | 9.028 | 1,006,204 | -0.08(-0.83%) |
Nov 18, 2010 | 9.213 | 9.213 | 9.012 | 9.104 | 311,085 | -0.09(-1.00%) |
Nov 17, 2010 | 9.171 | 9.204 | 9.012 | 9.196 | 82,006 | +0.05(+0.55%) |
Nov 16, 2010 | 9.154 | 9.213 | 9.079 | 9.146 | 167,137 | -0.06(-0.64%) |
Nov 15, 2010 | 9.146 | 9.213 | 9.054 | 9.204 | 313,723 | +0.09(+1.01%) |
Nov 12, 2010 | 9.045 | 9.188 | 9.003 | 9.112 | 148,321 | +0.03(+0.37%) |
Nov 11, 2010 | 9.003 | 9.196 | 9.003 | 9.079 | 258,351 | +0.04(+0.46%) |
Nov 10, 2010 | 9.020 | 9.154 | 9.003 | 9.037 | 128,386 | +0.06(+0.65%) |
Nov 09, 2010 | 9.062 | 9.104 | 8.928 | 8.978 | 116,893 | -0.09(-1.02%) |
Nov 08, 2010 | 9.012 | 9.129 | 8.844 | 9.070 | 252,345 | +0.02(+0.19%) |
Nov 05, 2010 | 9.037 | 9.129 | 8.861 | 9.054 | 116,441 | +0.11(+1.22%) |
Nov 04, 2010 | 9.028 | 9.146 | 8.794 | 8.945 | 272,772 | -0.01(-0.09%) |
Nov 03, 2010 | 8.995 | 9.037 | 8.786 | 8.953 | 512,247 | -0.03(-0.37%) |
Nov 02, 2010 | 9.464 | 9.464 | 8.375 | 8.987 | 1,135,088 | +0.13(+1.51%) |
Nov 01, 2010 | 9.380 | 9.380 | 8.794 | 8.853 | 156,670 | -0.52(-5.54%) |
Oct 29, 2010 | 9.447 | 9.623 | 9.338 | 9.372 | 176,574 | -0.10(-1.06%) |
Oct 28, 2010 | 9.422 | 9.523 | 9.255 | 9.472 | 173,883 | +0.10(+1.07%) |
Oct 27, 2010 | 9.246 | 9.414 | 9.146 | 9.372 | 86,175 | -0.03(-0.36%) |
Oct 25, 2010 | 9.204 | 9.489 | 9.020 | 9.405 | 150,410 | +0.23(+2.46%) |
Oct 22, 2010 | 8.970 | 9.213 | 8.970 | 9.179 | 115,558 | +0.21(+2.33%) |
Oct 21, 2010 | 9.238 | 9.238 | 8.744 | 8.970 | 178,217 | -0.24(-2.64%) |
Oct 20, 2010 | 9.179 | 9.322 | 9.125 | 9.213 | 106,667 | +0.09(+1.01%) |
Oct 19, 2010 | 9.188 | 9.430 | 9.104 | 9.121 | 114,071 | -0.23(-2.51%) |
Oct 18, 2010 | 9.322 | 9.393 | 9.162 | 9.355 | 93,277 | +0.03(+0.27%) |
Oct 15, 2010 | 9.447 | 9.447 | 9.313 | 9.330 | 253,390 | -0.05(-0.54%) |
Oct 14, 2010 | 9.355 | 9.472 | 8.961 | 9.380 | 116,856 | +0.04(+0.45%) |
Oct 13, 2010 | 9.422 | 9.564 | 9.288 | 9.338 | 95,554 | -0.08(-0.80%) |
Oct 12, 2010 | 9.296 | 9.464 | 9.075 | 9.414 | 71,687 | +0.07(+0.72%) |
Oct 11, 2010 | 9.355 | 9.556 | 9.280 | 9.347 | 143,024 | -0.11(-1.15%) |
Oct 08, 2010 | 9.146 | 9.581 | 8.961 | 9.456 | 248,680 | +0.32(+3.48%) |
Oct 07, 2010 | 9.296 | 9.623 | 9.129 | 9.137 | 281,749 | -0.08(-0.91%) |
Oct 06, 2010 | 9.179 | 9.288 | 9.104 | 9.221 | 303,308 | +0.04(+0.46%) |
Oct 05, 2010 | 8.869 | 9.179 | 8.836 | 9.179 | 469,318 | +0.34(+3.89%) |
Oct 04, 2010 | 8.802 | 8.961 | 8.626 | 8.836 | 239,135 | +0.03(+0.38%) |
Oct 01, 2010 | 8.551 | 8.811 | 8.543 | 8.802 | 283,086 | +0.28(+3.24%) |
Sep 30, 2010 | 8.794 | 8.794 | 8.492 | 8.526 | 252,655 | -0.23(-2.58%) |
Sep 29, 2010 | 8.777 | 8.794 | 8.375 | 8.752 | 131,611 | -0.08(-0.95%) |
Sep 28, 2010 | 8.794 | 8.836 | 8.534 | 8.836 | 181,351 | +0.05(+0.57%) |
Sep 27, 2010 | 8.618 | 8.786 | 8.518 | 8.786 | 177,319 | +0.16(+1.84%) |
Sep 24, 2010 | 8.509 | 8.685 | 8.409 | 8.626 | 199,495 | +0.07(+0.78%) |
Sep 23, 2010 | 8.526 | 8.660 | 8.518 | 8.559 | 105,844 | -0.05(-0.58%) |
Sep 22, 2010 | 8.836 | 8.836 | 8.459 | 8.610 | 171,272 | -0.23(-2.65%) |
Sep 21, 2010 | 8.903 | 9.037 | 8.735 | 8.844 | 197,474 | -0.08(-0.94%) |
Sep 20, 2010 | 8.995 | 9.020 | 8.727 | 8.928 | 228,007 | -0.03(-0.37%) |
Sep 17, 2010 | 9.070 | 9.070 | 8.802 | 8.961 | 497,043 | -0.02(-0.19%) |
Sep 15, 2010 | 8.536 | 9.204 | 8.291 | 8.978 | 1,212,778 | +0.61(+7.31%) |
Sep 14, 2010 | 8.744 | 9.003 | 8.325 | 8.367 | 2,173,934 | +0.21(+2.51%) |
Sep 13, 2010 | 7.982 | 8.183 | 7.822 | 8.162 | 263,847 | +0.24(+3.01%) |
Sep 10, 2010 | 7.848 | 7.956 | 7.638 | 7.923 | 147,438 | +0.08(+1.07%) |
Sep 09, 2010 | 7.789 | 7.948 | 7.538 | 7.839 | 275,728 | +0.05(+0.65%) |
Sep 08, 2010 | 7.806 | 7.856 | 7.755 | 7.789 | 146,350 | +0.03(+0.32%) |
Sep 07, 2010 | 7.714 | 7.831 | 7.714 | 7.764 | 246,520 | -0.03(-0.32%) |
Sep 03, 2010 | 7.747 | 7.789 | 7.730 | 7.789 | 158,097 | +0.03(+0.32%) |
Sep 02, 2010 | 7.781 | 7.789 | 7.626 | 7.764 | 129,599 | -0.02(-0.22%) |
Sep 01, 2010 | 7.906 | 7.906 | 7.613 | 7.781 | 133,804 | +0.02(+0.22%) |
Aug 31, 2010 | 7.730 | 7.852 | 7.680 | 7.764 | 282,169 | +0.01(+0.11%) |
Aug 30, 2010 | 7.948 | 7.973 | 7.705 | 7.755 | 275,823 | -0.20(-2.53%) |
Aug 27, 2010 | 7.822 | 7.956 | 7.705 | 7.956 | 264,135 | +0.25(+3.26%) |
Aug 26, 2010 | 7.672 | 7.764 | 7.538 | 7.705 | 258,563 | +0.08(+1.10%) |
Aug 25, 2010 | 7.714 | 7.747 | 7.454 | 7.621 | 342,020 | -0.18(-2.26%) |
Aug 24, 2010 | 7.856 | 7.965 | 7.781 | 7.797 | 214,980 | -0.20(-2.51%) |
Aug 23, 2010 | 8.007 | 8.107 | 7.898 | 7.998 | 529,593 | +0.01(+0.10%) |
Aug 20, 2010 | 7.973 | 8.116 | 7.873 | 7.990 | 465,858 | -0.03(-0.42%) |
Aug 19, 2010 | 8.023 | 8.166 | 7.931 | 8.023 | 217,038 | -0.06(-0.73%) |
Aug 18, 2010 | 8.090 | 8.183 | 8.040 | 8.082 | 167,534 | -0.04(-0.52%) |
Aug 17, 2010 | 8.166 | 8.208 | 8.074 | 8.124 | 124,989 | +0.08(+0.94%) |
Aug 16, 2010 | 8.015 | 8.275 | 7.973 | 8.049 | 148,674 | -0.03(-0.41%) |
Aug 13, 2010 | 8.291 | 8.417 | 8.057 | 8.082 | 884,726 | -0.27(-3.21%) |
Aug 12, 2010 | 8.157 | 8.400 | 8.157 | 8.350 | 398,631 | +0.05(+0.61%) |
Aug 11, 2010 | 8.283 | 8.375 | 8.124 | 8.300 | 550,757 | +0.03(+0.41%) |
Aug 10, 2010 | 8.166 | 8.375 | 7.983 | 8.266 | 508,778 | -0.13(-1.50%) |
Aug 09, 2010 | 8.425 | 8.425 | 8.149 | 8.392 | 118,872 | -0.02(-0.20%) |
Aug 06, 2010 | 8.585 | 8.652 | 7.580 | 8.409 | 1,752,817 | -0.34(-3.92%) |
Aug 05, 2010 | 8.710 | 8.953 | 8.626 | 8.752 | 384,742 | -0.06(-0.67%) |
Aug 04, 2010 | 8.961 | 9.213 | 8.760 | 8.811 | 448,249 | -0.15(-1.68%) |
Aug 03, 2010 | 9.162 | 9.279 | 8.928 | 8.961 | 447,789 | -0.35(-3.78%) |
Aug 02, 2010 | 9.229 | 9.791 | 9.137 | 9.313 | 669,519 | -0.57(-5.76%) |
Jul 30, 2010 | 9.849 | 10.12 | 9.791 | 9.883 | 57,433 | -0.14(-1.42%) |
Jul 29, 2010 | 10.35 | 10.44 | 9.891 | 10.03 | 52,315 | -0.26(-2.53%) |
Jul 28, 2010 | 10.55 | 10.55 | 10.08 | 10.28 | 74,036 | -0.32(-3.00%) |
Jul 27, 2010 | 10.75 | 10.85 | 10.49 | 10.60 | 68,746 | -0.08(-0.78%) |
Jul 26, 2010 | 10.91 | 11.01 | 10.46 | 10.69 | 98,697 | -0.14(-1.31%) |
Jul 23, 2010 | 10.62 | 10.94 | 10.39 | 10.83 | 127,054 | +0.14(+1.33%) |
Jul 22, 2010 | 10.09 | 10.70 | 10.03 | 10.69 | 139,985 | +0.77(+7.77%) |
Jul 21, 2010 | 9.623 | 10.26 | 9.414 | 9.916 | 176,649 | +0.39(+4.04%) |
Jul 20, 2010 | 8.635 | 9.606 | 8.635 | 9.531 | 129,343 | +0.76(+8.69%) |
Jul 19, 2010 | 8.995 | 9.079 | 8.668 | 8.769 | 60,673 | -0.19(-2.15%) |
Jul 16, 2010 | 9.372 | 9.749 | 8.869 | 8.961 | 85,723 | -0.47(-4.97%) |
Jul 15, 2010 | 9.556 | 9.556 | 9.221 | 9.430 | 36,907 | -0.13(-1.40%) |
Jul 14, 2010 | 10.26 | 10.26 | 9.447 | 9.564 | 69,563 | -0.72(-7.00%) |
Jul 13, 2010 | 9.439 | 10.51 | 9.439 | 10.28 | 179,005 | +1.03(+11.13%) |
Jul 12, 2010 | 9.146 | 9.330 | 9.045 | 9.255 | 58,550 | +0.05(+0.55%) |
Jul 09, 2010 | 9.188 | 9.238 | 9.045 | 9.204 | 31,481 | -0.03(-0.27%) |
Jul 08, 2010 | 9.255 | 9.296 | 9.087 | 9.229 | 90,342 | -0.03(-0.27%) |
Jul 07, 2010 | 9.154 | 9.292 | 8.945 | 9.255 | 95,392 | +0.13(+1.47%) |
Jul 06, 2010 | 9.213 | 9.214 | 9.045 | 9.121 | 67,980 | +0.01(+0.09%) |
Jul 02, 2010 | 9.255 | 9.255 | 8.961 | 9.112 | 109,496 | -0.10(-1.09%) |
Jul 01, 2010 | 10.03 | 10.09 | 9.087 | 9.213 | 138,669 | -0.77(-7.72%) |
Jun 30, 2010 | 10.59 | 10.64 | 9.958 | 9.983 | 142,058 | -0.59(-5.55%) |
Jun 29, 2010 | 11.02 | 11.21 | 10.55 | 10.57 | 85,471 | -1.11(-9.53%) |
Jun 25, 2010 | 10.47 | 11.89 | 10.05 | 11.68 | 975,109 | +1.23(+11.78%) |
Jun 24, 2010 | 10.18 | 10.74 | 10.09 | 10.45 | 70,308 | +0.26(+2.55%) |
Jun 23, 2010 | 10.14 | 10.47 | 10.05 | 10.19 | 50,875 | +0.01(+0.08%) |
Jun 22, 2010 | 10.92 | 11.00 | 10.08 | 10.18 | 127,125 | -0.71(-6.53%) |
Jun 21, 2010 | 11.41 | 11.73 | 10.75 | 10.90 | 109,218 | -0.25(-2.25%) |
Jun 18, 2010 | 10.36 | 11.17 | 10.05 | 11.15 | 250,008 | +0.80(+7.69%) |
Jun 17, 2010 | 10.37 | 10.50 | 10.15 | 10.35 | 53,552 | +0.11(+1.06%) |
Jun 16, 2010 | 10.14 | 10.72 | 10.14 | 10.24 | 209,529 | +0.04(+0.41%) |
Jun 15, 2010 | 9.866 | 10.25 | 9.573 | 10.20 | 105,186 | +0.46(+4.73%) |
Jun 14, 2010 | 8.660 | 9.941 | 8.442 | 9.740 | 178,449 | +1.21(+14.24%) |
Jun 11, 2010 | 8.392 | 8.568 | 8.250 | 8.526 | 66,784 | +0.05(+0.59%) |
Jun 10, 2010 | 8.518 | 8.585 | 8.275 | 8.476 | 138,457 | +0.09(+1.10%) |
Jun 09, 2010 | 8.342 | 8.484 | 8.216 | 8.384 | 86,763 | +0.10(+1.21%) |
Jun 08, 2010 | 8.576 | 8.903 | 8.149 | 8.283 | 90,117 | -0.28(-3.23%) |
Jun 07, 2010 | 9.263 | 9.456 | 8.534 | 8.559 | 175,231 | -0.62(-6.79%) |
Jun 04, 2010 | 9.322 | 9.539 | 9.049 | 9.183 | 367,402 | -0.38(-3.98%) |
Jun 03, 2010 | 9.631 | 9.983 | 9.430 | 9.564 | 60,384 | -0.11(-1.13%) |
Jun 02, 2010 | 9.422 | 9.775 | 9.389 | 9.673 | 111,714 | +0.27(+2.85%) |
Jun 01, 2010 | 9.832 | 9.874 | 9.405 | 9.405 | 49,321 | -0.43(-4.34%) |
May 28, 2010 | 10.19 | 10.13 | 9.640 | 9.832 | 55,598 | -0.36(-3.53%) |
May 27, 2010 | 9.673 | 10.34 | 9.615 | 10.19 | 104,414 | +0.70(+7.41%) |
May 26, 2010 | 9.514 | 10.12 | 9.389 | 9.489 | 119,071 | +0.03(+0.35%) |
May 25, 2010 | 9.472 | 9.689 | 9.405 | 9.456 | 49,509 | -0.21(-2.17%) |
May 24, 2010 | 9.782 | 10.05 | 9.548 | 9.665 | 49,251 | -0.11(-1.11%) |
May 21, 2010 | 9.933 | 10.37 | 9.665 | 9.774 | 145,627 | -0.26(-2.59%) |
May 20, 2010 | 10.38 | 10.45 | 9.975 | 10.03 | 198,328 | -0.55(-5.22%) |
May 19, 2010 | 10.90 | 10.92 | 10.44 | 10.59 | 208,784 | -0.33(-2.99%) |
May 18, 2010 | 11.09 | 11.28 | 10.85 | 10.91 | 42,649 | -0.05(-0.46%) |
May 17, 2010 | 11.16 | 11.54 | 10.90 | 10.96 | 74,447 | -0.10(-0.91%) |
May 14, 2010 | 11.26 | 11.26 | 10.63 | 11.06 | 120,789 | -0.33(-2.87%) |
May 13, 2010 | 11.59 | 11.59 | 11.17 | 11.39 | 64,640 | -0.29(-2.51%) |
May 12, 2010 | 11.06 | 11.79 | 10.91 | 11.68 | 113,721 | +0.70(+6.33%) |
May 11, 2010 | 10.98 | 11.21 | 10.49 | 10.99 | 94,767 | +0.45(+4.25%) |
May 10, 2010 | 10.27 | 10.56 | 10.12 | 10.54 | 137,835 | +0.83(+8.58%) |
May 07, 2010 | 10.08 | 10.50 | 9.673 | 9.707 | 149,790 | -0.41(-4.06%) |
May 06, 2010 | 10.24 | 10.93 | 9.765 | 10.12 | 145,552 | -0.22(-2.11%) |
May 05, 2010 | 10.41 | 10.48 | 10.06 | 10.34 | 261,805 | -0.09(-0.88%) |
May 04, 2010 | 10.28 | 10.50 | 10.20 | 10.43 | 301,864 | +0.01(+0.08%) |
May 03, 2010 | 10.82 | 10.82 | 10.03 | 10.42 | 253,191 | -0.40(-3.72%) |
Apr 30, 2010 | 11.07 | 11.07 | 10.60 | 10.82 | 255,025 | -0.22(-1.97%) |
Apr 29, 2010 | 11.25 | 11.25 | 10.47 | 11.04 | 167,777 | -0.14(-1.27%) |
Apr 28, 2010 | 11.32 | 11.45 | 11.16 | 11.18 | 42,216 | -0.13(-1.11%) |
Apr 27, 2010 | 11.65 | 11.70 | 11.30 | 11.31 | 74,999 | -0.36(-3.09%) |
Apr 26, 2010 | 11.71 | 11.81 | 11.62 | 11.67 | 67,585 | -0.03(-0.21%) |
Apr 23, 2010 | 12.06 | 12.06 | 11.62 | 11.69 | 82,235 | -0.01(-0.07%) |
Apr 22, 2010 | 11.88 | 11.98 | 11.52 | 11.70 | 269,358 | -0.31(-2.58%) |
Apr 21, 2010 | 11.62 | 12.17 | 11.62 | 12.01 | 32,549 | +0.12(+0.99%) |
Apr 20, 2010 | 11.80 | 12.09 | 11.74 | 11.89 | 58,004 | +0.16(+1.36%) |
Apr 19, 2010 | 12.22 | 12.26 | 11.66 | 11.73 | 172,915 | -0.50(-4.11%) |
Apr 16, 2010 | 12.33 | 12.35 | 12.15 | 12.24 | 81,421 | -0.09(-0.75%) |
Apr 15, 2010 | 12.35 | 12.40 | 12.17 | 12.33 | 119,851 | -0.02(-0.14%) |
Apr 14, 2010 | 12.46 | 12.55 | 12.18 | 12.35 | 128,128 | -0.03(-0.27%) |
Apr 13, 2010 | 12.14 | 12.59 | 12.11 | 12.38 | 206,227 | +0.21(+1.72%) |
Apr 12, 2010 | 12.14 | 12.25 | 11.95 | 12.17 | 56,492 | +0.06(+0.48%) |
Apr 09, 2010 | 11.88 | 12.37 | 11.62 | 12.11 | 76,954 | +0.23(+1.90%) |
Apr 08, 2010 | 12.09 | 12.14 | 11.64 | 11.88 | 100,048 | -0.20(-1.66%) |
Apr 07, 2010 | 12.24 | 12.47 | 11.98 | 12.09 | 137,637 | -0.23(-1.90%) |
Apr 06, 2010 | 11.39 | 12.35 | 11.33 | 12.32 | 166,056 | +0.91(+8.00%) |
Apr 05, 2010 | 11.44 | 11.71 | 11.31 | 11.41 | 224,042 | +0.02(+0.15%) |