Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.09 | 10.21 | 9.981 | 10.09 | 1,456,916 | +0.06(+0.65%) |
Apr 28, 2011 | 9.811 | 10.04 | 9.657 | 10.03 | 1,979,155 | +0.19(+1.89%) |
Apr 27, 2011 | 10.01 | 10.01 | 9.754 | 9.843 | 1,511,684 | -0.13(-1.30%) |
Apr 26, 2011 | 9.795 | 10.01 | 9.697 | 9.973 | 2,096,962 | +0.25(+2.59%) |
Apr 25, 2011 | 9.665 | 9.730 | 9.527 | 9.722 | 1,021,980 | +0.00(+0.00%) |
Apr 21, 2011 | 9.876 | 9.876 | 9.697 | 9.722 | 734,424 | -0.12(-1.24%) |
Apr 20, 2011 | 9.876 | 10.01 | 9.754 | 9.843 | 1,744,980 | +0.03(+0.33%) |
Apr 19, 2011 | 9.827 | 9.876 | 9.689 | 9.811 | 2,114,215 | -0.01(-0.08%) |
Apr 18, 2011 | 9.730 | 9.835 | 9.616 | 9.819 | 1,724,285 | -0.02(-0.25%) |
Apr 15, 2011 | 9.835 | 9.868 | 9.705 | 9.843 | 1,677,026 | +0.06(+0.58%) |
Apr 14, 2011 | 9.397 | 9.835 | 9.316 | 9.787 | 2,496,349 | +0.34(+3.61%) |
Apr 13, 2011 | 9.559 | 9.600 | 9.284 | 9.446 | 2,025,363 | -0.07(-0.77%) |
Apr 12, 2011 | 9.705 | 9.714 | 9.300 | 9.519 | 2,972,445 | -0.21(-2.17%) |
Apr 11, 2011 | 9.778 | 9.924 | 9.632 | 9.730 | 2,002,704 | +0.02(+0.17%) |
Apr 08, 2011 | 9.997 | 10.01 | 9.665 | 9.714 | 4,249,447 | -0.35(-3.47%) |
Apr 07, 2011 | 10.44 | 10.44 | 9.973 | 10.06 | 8,510,518 | -0.53(-4.98%) |
Apr 06, 2011 | 10.86 | 10.89 | 10.53 | 10.59 | 3,204,130 | -0.24(-2.17%) |
Apr 05, 2011 | 10.84 | 10.85 | 10.74 | 10.82 | 1,389,114 | +0.07(+0.68%) |
Apr 04, 2011 | 10.70 | 10.84 | 10.65 | 10.75 | 888,955 | +0.08(+0.76%) |
Apr 01, 2011 | 10.55 | 10.78 | 10.51 | 10.67 | 1,671,720 | +0.21(+2.02%) |
Mar 31, 2011 | 10.46 | 10.55 | 10.39 | 10.46 | 1,165,420 | +0.02(+0.23%) |
Mar 30, 2011 | 10.44 | 10.44 | 10.44 | 10.44 | 1,332,745 | -0.11(-1.00%) |
Mar 29, 2011 | 10.44 | 10.54 | 10.34 | 10.54 | 1,481,105 | +0.14(+1.33%) |
Mar 28, 2011 | 10.51 | 10.52 | 10.35 | 10.40 | 1,180,558 | -0.02(-0.16%) |
Mar 25, 2011 | 10.24 | 10.49 | 10.24 | 10.42 | 925,672 | +0.30(+2.96%) |
Mar 24, 2011 | 10.34 | 10.36 | 10.12 | 10.12 | 1,520,652 | -0.14(-1.34%) |
Mar 23, 2011 | 10.38 | 10.43 | 10.10 | 10.26 | 1,199,085 | -0.08(-0.78%) |
Mar 22, 2011 | 10.29 | 10.46 | 10.25 | 10.34 | 1,245,366 | +0.11(+1.03%) |
Mar 21, 2011 | 10.20 | 10.26 | 10.18 | 10.23 | 1,188,990 | +0.18(+1.77%) |
Mar 18, 2011 | 9.997 | 10.22 | 9.868 | 10.05 | 3,349,861 | +0.19(+1.89%) |
Mar 17, 2011 | 10.06 | 10.23 | 9.770 | 9.868 | 2,419,776 | -0.06(-0.57%) |
Mar 16, 2011 | 10.42 | 10.43 | 9.835 | 9.924 | 3,088,098 | -0.49(-4.75%) |
Mar 15, 2011 | 10.54 | 10.57 | 10.26 | 10.42 | 3,428,126 | +0.15(+1.50%) |
Mar 14, 2011 | 10.47 | 10.47 | 10.05 | 10.26 | 2,187,633 | -0.28(-2.69%) |
Mar 11, 2011 | 10.47 | 10.61 | 10.34 | 10.55 | 824,099 | +0.10(+0.93%) |
Mar 10, 2011 | 10.65 | 10.65 | 10.31 | 10.45 | 1,746,744 | -0.38(-3.52%) |
Mar 09, 2011 | 10.95 | 10.97 | 10.72 | 10.83 | 976,056 | -0.11(-1.04%) |
Mar 08, 2011 | 10.94 | 11.01 | 10.74 | 10.95 | 1,167,074 | +0.06(+0.60%) |
Mar 07, 2011 | 11.16 | 11.26 | 10.79 | 10.88 | 945,675 | -0.21(-1.90%) |
Mar 04, 2011 | 11.36 | 11.38 | 11.05 | 11.09 | 1,845,087 | -0.28(-2.49%) |
Mar 03, 2011 | 11.55 | 11.55 | 11.29 | 11.38 | 2,169,077 | +0.02(+0.21%) |
Mar 02, 2011 | 11.12 | 11.59 | 11.04 | 11.35 | 2,818,628 | +0.39(+3.55%) |
Mar 01, 2011 | 11.25 | 11.25 | 10.94 | 10.96 | 1,151,803 | -0.19(-1.74%) |
Feb 28, 2011 | 10.81 | 11.18 | 10.81 | 11.16 | 1,468,943 | +0.30(+2.76%) |
Feb 25, 2011 | 10.84 | 10.95 | 10.65 | 10.86 | 973,126 | +0.13(+1.21%) |
Feb 24, 2011 | 10.75 | 11.05 | 10.69 | 10.73 | 1,988,156 | +0.03(+0.30%) |
Feb 23, 2011 | 10.42 | 10.74 | 10.35 | 10.69 | 3,411,328 | +0.30(+2.89%) |
Feb 22, 2011 | 10.36 | 10.50 | 10.27 | 10.39 | 2,280,303 | -0.04(-0.39%) |
Feb 18, 2011 | 10.48 | 10.54 | 10.35 | 10.44 | 1,120,036 | -0.03(-0.31%) |
Feb 17, 2011 | 10.44 | 10.52 | 10.35 | 10.47 | 1,090,839 | +0.03(+0.31%) |
Feb 16, 2011 | 10.42 | 10.48 | 10.23 | 10.44 | 1,147,811 | +0.10(+0.94%) |
Feb 15, 2011 | 10.31 | 10.53 | 10.30 | 10.34 | 1,182,094 | +0.06(+0.55%) |
Feb 14, 2011 | 10.21 | 10.39 | 10.14 | 10.28 | 1,211,732 | +0.13(+1.28%) |
Feb 11, 2011 | 9.941 | 10.26 | 9.868 | 10.15 | 1,737,161 | +0.23(+2.29%) |
Feb 10, 2011 | 10.22 | 10.31 | 9.787 | 9.924 | 5,536,177 | -0.72(-6.78%) |
Feb 09, 2011 | 10.95 | 11.00 | 10.43 | 10.65 | 1,809,187 | -0.33(-3.03%) |
Feb 08, 2011 | 10.85 | 11.14 | 10.78 | 10.98 | 1,253,443 | +0.17(+1.58%) |
Feb 07, 2011 | 10.97 | 11.03 | 10.65 | 10.81 | 1,292,165 | -0.08(-0.74%) |
Feb 04, 2011 | 11.14 | 11.16 | 10.76 | 10.89 | 1,574,509 | -0.26(-2.33%) |
Feb 03, 2011 | 11.29 | 11.33 | 11.04 | 11.15 | 948,540 | -0.09(-0.79%) |
Feb 02, 2011 | 11.11 | 11.34 | 10.98 | 11.24 | 2,423,729 | +0.06(+0.58%) |
Feb 01, 2011 | 10.61 | 11.25 | 10.61 | 11.17 | 2,019,455 | +0.65(+6.16%) |
Jan 31, 2011 | 10.53 | 10.69 | 10.47 | 10.52 | 1,224,156 | +0.07(+0.70%) |
Jan 28, 2011 | 10.69 | 10.76 | 10.43 | 10.45 | 1,899,218 | -0.10(-0.92%) |
Jan 27, 2011 | 10.69 | 10.69 | 10.46 | 10.55 | 1,665,172 | -0.08(-0.76%) |
Jan 26, 2011 | 10.89 | 10.89 | 10.55 | 10.63 | 2,476,771 | -0.15(-1.43%) |
Jan 25, 2011 | 11.01 | 11.01 | 10.65 | 10.78 | 1,870,021 | -0.20(-1.84%) |
Jan 24, 2011 | 11.19 | 11.29 | 10.95 | 10.99 | 1,353,419 | -0.28(-2.45%) |
Jan 21, 2011 | 11.25 | 11.48 | 11.15 | 11.26 | 1,219,817 | +0.12(+1.09%) |
Jan 20, 2011 | 11.38 | 11.38 | 10.95 | 11.14 | 1,695,094 | -0.30(-2.62%) |
Jan 19, 2011 | 11.69 | 11.73 | 11.34 | 11.44 | 1,248,950 | -0.18(-1.53%) |
Jan 18, 2011 | 11.70 | 11.75 | 11.55 | 11.62 | 1,815,878 | -0.02(-0.14%) |
Jan 14, 2011 | 11.72 | 11.77 | 11.54 | 11.64 | 876,044 | -0.08(-0.69%) |
Jan 13, 2011 | 11.72 | 11.92 | 11.64 | 11.72 | 1,680,462 | -0.06(-0.48%) |
Jan 12, 2011 | 11.92 | 11.95 | 11.63 | 11.77 | 1,151,185 | +0.00(+0.00%) |
Jan 11, 2011 | 11.62 | 11.85 | 11.53 | 11.77 | 2,116,043 | +0.29(+2.54%) |
Jan 10, 2011 | 11.46 | 11.59 | 11.42 | 11.48 | 1,005,693 | +0.01(+0.07%) |
Jan 07, 2011 | 11.42 | 11.49 | 11.21 | 11.47 | 1,131,520 | +0.07(+0.64%) |
Jan 06, 2011 | 11.68 | 11.68 | 11.25 | 11.40 | 1,205,500 | -0.24(-2.02%) |
Jan 05, 2011 | 11.76 | 11.81 | 11.42 | 11.64 | 1,993,770 | -0.18(-1.51%) |
Jan 04, 2011 | 11.34 | 11.83 | 11.31 | 11.81 | 2,743,914 | +0.58(+5.12%) |
Jan 03, 2011 | 11.22 | 11.34 | 11.20 | 11.24 | 994,623 | +0.19(+1.76%) |
Dec 31, 2010 | 11.11 | 11.19 | 10.95 | 11.04 | 446,389 | -0.08(-0.73%) |
Dec 30, 2010 | 11.25 | 11.27 | 11.08 | 11.12 | 1,284,696 | -0.08(-0.72%) |
Dec 29, 2010 | 10.91 | 11.28 | 10.81 | 11.21 | 1,317,136 | +0.43(+3.99%) |
Dec 28, 2010 | 10.82 | 10.90 | 10.72 | 10.78 | 446,282 | -0.01(-0.08%) |
Dec 27, 2010 | 10.71 | 10.79 | 10.63 | 10.78 | 431,183 | +0.07(+0.68%) |
Dec 23, 2010 | 10.69 | 10.81 | 10.65 | 10.71 | 487,963 | +0.00(+0.00%) |
Dec 22, 2010 | 10.61 | 10.79 | 10.58 | 10.71 | 1,227,161 | +0.15(+1.38%) |
Dec 21, 2010 | 10.47 | 10.59 | 10.43 | 10.56 | 886,755 | +0.24(+2.28%) |
Dec 20, 2010 | 10.37 | 10.49 | 10.30 | 10.33 | 1,036,266 | -0.06(-0.55%) |
Dec 17, 2010 | 10.19 | 10.39 | 10.11 | 10.39 | 1,405,829 | +0.21(+2.07%) |
Dec 16, 2010 | 10.33 | 10.36 | 10.09 | 10.18 | 1,024,718 | -0.12(-1.18%) |
Dec 15, 2010 | 10.33 | 10.44 | 10.20 | 10.30 | 1,524,405 | -0.10(-0.94%) |
Dec 14, 2010 | 10.57 | 10.57 | 10.18 | 10.39 | 3,524,029 | -0.15(-1.46%) |
Dec 13, 2010 | 10.60 | 10.67 | 10.39 | 10.55 | 1,917,722 | +0.02(+0.23%) |
Dec 10, 2010 | 10.62 | 10.70 | 10.48 | 10.52 | 2,460,138 | -0.03(-0.31%) |
Dec 09, 2010 | 11.10 | 11.17 | 10.52 | 10.56 | 5,413,319 | -0.45(-4.12%) |
Dec 08, 2010 | 11.16 | 11.23 | 10.95 | 11.01 | 676,529 | -0.17(-1.52%) |
Dec 07, 2010 | 11.12 | 11.57 | 11.09 | 11.18 | 2,022,805 | +0.18(+1.62%) |
Dec 06, 2010 | 11.09 | 11.10 | 10.89 | 11.00 | 827,468 | -0.06(-0.51%) |
Dec 03, 2010 | 10.84 | 11.08 | 10.65 | 11.06 | 1,165,114 | +0.16(+1.49%) |
Dec 02, 2010 | 10.64 | 10.97 | 10.62 | 10.90 | 1,664,495 | +0.28(+2.60%) |
Dec 01, 2010 | 10.61 | 10.86 | 10.61 | 10.62 | 1,523,797 | +0.28(+2.66%) |
Nov 30, 2010 | 9.989 | 10.47 | 9.981 | 10.35 | 2,123,079 | +0.25(+2.49%) |
Nov 29, 2010 | 10.04 | 10.20 | 9.932 | 10.09 | 1,472,652 | -0.07(-0.72%) |
Nov 26, 2010 | 10.20 | 10.28 | 10.09 | 10.17 | 738,581 | -0.13(-1.26%) |
Nov 24, 2010 | 10.14 | 10.30 | 10.30 | 10.30 | 1,579,860 | +0.34(+3.42%) |
Nov 23, 2010 | 10.18 | 10.18 | 9.851 | 9.957 | 1,452,515 | -0.36(-3.53%) |
Nov 22, 2010 | 10.52 | 10.52 | 9.973 | 10.32 | 2,717,346 | -0.22(-2.08%) |
Nov 19, 2010 | 10.65 | 10.65 | 10.35 | 10.54 | 876,486 | -0.11(-1.07%) |
Nov 18, 2010 | 10.51 | 10.76 | 10.50 | 10.65 | 1,230,499 | +0.35(+3.38%) |
Nov 17, 2010 | 10.13 | 10.42 | 10.10 | 10.31 | 876,172 | +0.15(+1.52%) |
Nov 16, 2010 | 10.55 | 10.55 | 10.08 | 10.15 | 1,542,648 | -0.46(-4.35%) |
Nov 15, 2010 | 10.55 | 10.78 | 10.50 | 10.61 | 1,037,854 | +0.14(+1.32%) |
Nov 12, 2010 | 10.90 | 10.95 | 10.45 | 10.48 | 2,392,507 | -0.59(-5.35%) |
Nov 11, 2010 | 11.26 | 11.33 | 10.91 | 11.07 | 2,124,273 | -0.24(-2.15%) |
Nov 10, 2010 | 11.29 | 11.38 | 11.10 | 11.31 | 1,376,086 | +0.05(+0.43%) |
Nov 09, 2010 | 11.31 | 11.44 | 11.21 | 11.26 | 1,737,875 | +0.00(+0.00%) |
Nov 08, 2010 | 11.27 | 11.33 | 10.95 | 11.26 | 1,656,617 | -0.01(-0.07%) |
Nov 05, 2010 | 11.45 | 11.47 | 11.19 | 11.27 | 1,934,928 | -0.15(-1.28%) |
Nov 04, 2010 | 11.16 | 11.64 | 11.16 | 11.42 | 2,436,720 | +0.50(+4.61%) |
Nov 03, 2010 | 10.86 | 11.02 | 10.73 | 10.91 | 1,710,687 | +0.11(+1.05%) |
Nov 02, 2010 | 10.78 | 10.91 | 10.67 | 10.80 | 1,053,759 | +0.16(+1.52%) |
Nov 01, 2010 | 10.78 | 10.90 | 10.53 | 10.64 | 1,120,168 | -0.02(-0.15%) |
Oct 29, 2010 | 10.51 | 10.70 | 10.46 | 10.65 | 1,082,953 | +0.19(+1.78%) |
Oct 28, 2010 | 10.65 | 10.70 | 10.46 | 10.47 | 899,220 | +0.04(+0.39%) |
Oct 27, 2010 | 10.31 | 10.48 | 10.20 | 10.43 | 990,119 | +0.13(+1.26%) |
Oct 25, 2010 | 10.15 | 10.35 | 10.14 | 10.30 | 1,446,475 | +0.33(+3.34%) |
Oct 22, 2010 | 10.01 | 10.14 | 9.932 | 9.965 | 542,184 | +0.01(+0.08%) |
Oct 21, 2010 | 10.18 | 10.39 | 9.906 | 9.957 | 1,453,223 | -0.21(-2.07%) |
Oct 20, 2010 | 10.02 | 10.42 | 10.02 | 10.17 | 1,953,519 | +0.19(+1.87%) |
Oct 19, 2010 | 10.06 | 10.06 | 9.843 | 9.981 | 1,042,732 | -0.22(-2.15%) |
Oct 18, 2010 | 10.26 | 10.26 | 10.08 | 10.20 | 619,434 | -0.08(-0.79%) |
Oct 15, 2010 | 10.50 | 10.56 | 10.26 | 10.28 | 745,393 | -0.10(-0.94%) |
Oct 14, 2010 | 10.50 | 10.50 | 10.14 | 10.38 | 2,271,444 | -0.08(-0.78%) |
Oct 13, 2010 | 10.14 | 10.53 | 10.14 | 10.46 | 3,438,940 | +0.41(+4.03%) |
Oct 12, 2010 | 9.949 | 10.05 | 9.795 | 10.05 | 619,659 | +0.02(+0.24%) |
Oct 11, 2010 | 9.949 | 10.14 | 9.932 | 10.03 | 974,705 | +0.10(+0.98%) |
Oct 08, 2010 | 9.932 | 9.949 | 9.681 | 9.932 | 1,779,317 | +0.24(+2.42%) |
Oct 07, 2010 | 9.738 | 9.746 | 9.568 | 9.697 | 371,769 | +0.02(+0.25%) |
Oct 06, 2010 | 9.697 | 9.738 | 9.543 | 9.673 | 1,128,883 | +0.01(+0.08%) |
Oct 05, 2010 | 9.438 | 9.681 | 9.397 | 9.665 | 767,936 | +0.28(+3.03%) |
Oct 04, 2010 | 9.470 | 9.470 | 9.284 | 9.381 | 563,054 | -0.09(-0.94%) |
Oct 01, 2010 | 9.470 | 9.624 | 9.438 | 9.470 | 837,277 | +0.07(+0.78%) |
Sep 30, 2010 | 9.389 | 9.438 | 9.251 | 9.397 | 1,763,001 | +0.11(+1.21%) |
Sep 29, 2010 | 9.397 | 9.462 | 9.231 | 9.285 | 1,527,619 | -0.11(-1.20%) |
Sep 28, 2010 | 9.519 | 9.576 | 9.284 | 9.397 | 1,009,361 | -0.15(-1.53%) |
Sep 27, 2010 | 9.787 | 9.787 | 9.511 | 9.543 | 1,339,832 | -0.19(-2.00%) |
Sep 24, 2010 | 9.576 | 9.892 | 9.511 | 9.738 | 2,609,695 | +0.33(+3.53%) |
Sep 23, 2010 | 9.357 | 9.543 | 9.268 | 9.405 | 815,692 | +0.00(+0.00%) |
Sep 22, 2010 | 9.397 | 9.689 | 9.349 | 9.405 | 1,089,592 | -0.06(-0.60%) |
Sep 21, 2010 | 9.430 | 9.470 | 9.162 | 9.462 | 1,138,217 | +0.00(+0.00%) |
Sep 20, 2010 | 9.454 | 9.486 | 9.276 | 9.462 | 626,321 | +0.02(+0.17%) |
Sep 17, 2010 | 9.446 | 9.470 | 9.203 | 9.446 | 1,240,562 | +0.28(+3.01%) |
Sep 15, 2010 | 9.219 | 9.284 | 9.146 | 9.170 | 1,469,441 | -0.06(-0.62%) |
Sep 14, 2010 | 9.243 | 9.324 | 9.146 | 9.227 | 967,114 | -0.02(-0.18%) |
Sep 13, 2010 | 9.332 | 9.349 | 9.122 | 9.243 | 1,336,017 | +0.00(+0.00%) |
Sep 10, 2010 | 9.089 | 9.243 | 9.065 | 9.243 | 902,050 | +0.12(+1.33%) |
Sep 09, 2010 | 9.130 | 9.284 | 9.024 | 9.122 | 1,246,420 | +0.14(+1.53%) |
Sep 08, 2010 | 9.081 | 9.146 | 8.919 | 8.984 | 792,420 | -0.09(-0.98%) |
Sep 07, 2010 | 9.024 | 9.316 | 8.943 | 9.073 | 1,697,149 | +0.00(+0.00%) |
Sep 03, 2010 | 9.332 | 9.332 | 9.041 | 9.073 | 1,383,386 | -0.02(-0.18%) |
Sep 02, 2010 | 9.041 | 9.195 | 8.935 | 9.089 | 25,021 | +0.17(+1.91%) |
Sep 01, 2010 | 8.668 | 9.154 | 8.635 | 8.919 | 2,599,277 | +0.35(+4.07%) |
Aug 31, 2010 | 8.554 | 8.700 | 8.489 | 8.570 | 3,329 | +0.00(+0.00%) |
Aug 30, 2010 | 8.708 | 8.781 | 8.538 | 8.570 | 877,535 | -0.15(-1.67%) |
Aug 27, 2010 | 8.635 | 8.757 | 8.554 | 8.716 | 1,234,435 | +0.20(+2.38%) |
Aug 26, 2010 | 8.684 | 8.773 | 8.514 | 8.514 | 1,010,713 | -0.08(-0.94%) |
Aug 25, 2010 | 8.132 | 8.635 | 8.132 | 8.595 | 1,928,857 | +0.39(+4.74%) |
Aug 24, 2010 | 8.092 | 8.262 | 7.930 | 8.205 | 988,629 | +0.03(+0.40%) |
Aug 23, 2010 | 8.189 | 8.335 | 8.116 | 8.173 | 975,054 | +0.13(+1.61%) |
Aug 20, 2010 | 8.076 | 8.149 | 8.035 | 8.043 | 1,691,371 | -0.15(-1.78%) |
Aug 19, 2010 | 8.287 | 8.392 | 8.059 | 8.189 | 1,488,380 | -0.16(-1.94%) |
Aug 18, 2010 | 8.578 | 8.578 | 8.262 | 8.351 | 1,053,885 | -0.12(-1.43%) |
Aug 17, 2010 | 8.283 | 8.584 | 8.228 | 8.473 | 779,171 | +0.31(+3.78%) |
Aug 16, 2010 | 7.998 | 8.251 | 7.929 | 8.164 | 819,242 | +0.06(+0.68%) |
Aug 13, 2010 | 8.109 | 8.497 | 8.093 | 8.109 | 1,925,847 | -0.40(-4.65%) |
Aug 12, 2010 | 8.410 | 8.647 | 8.346 | 8.505 | 737,686 | -0.04(-0.46%) |
Aug 11, 2010 | 8.686 | 8.742 | 8.307 | 8.544 | 1,683,568 | -0.36(-4.09%) |
Aug 10, 2010 | 8.868 | 9.003 | 8.793 | 8.908 | 976,165 | -0.09(-1.05%) |
Aug 09, 2010 | 8.995 | 9.098 | 8.905 | 9.003 | 1,004,309 | +0.10(+1.16%) |
Aug 06, 2010 | 8.900 | 9.098 | 8.766 | 8.900 | 958,667 | -0.02(-0.27%) |
Aug 05, 2010 | 8.758 | 8.948 | 8.742 | 8.924 | 979,112 | +0.13(+1.53%) |
Aug 04, 2010 | 8.853 | 8.987 | 8.674 | 8.789 | 984,711 | -0.06(-0.63%) |
Aug 03, 2010 | 9.177 | 9.177 | 8.813 | 8.845 | 913,800 | -0.30(-3.29%) |
Aug 02, 2010 | 9.185 | 9.296 | 9.066 | 9.145 | 1,458,880 | +0.16(+1.76%) |
Jul 30, 2010 | 8.987 | 9.015 | 8.789 | 8.987 | 1,168,518 | +0.15(+1.70%) |
Jul 29, 2010 | 8.789 | 8.868 | 8.671 | 8.837 | 575,252 | +0.13(+1.45%) |
Jul 28, 2010 | 8.671 | 8.766 | 8.615 | 8.710 | 880,014 | +0.02(+0.18%) |
Jul 27, 2010 | 8.599 | 8.742 | 8.410 | 8.694 | 924,786 | +0.20(+2.33%) |
Jul 26, 2010 | 8.552 | 8.615 | 8.465 | 8.497 | 622,839 | -0.04(-0.46%) |
Jul 23, 2010 | 8.465 | 8.536 | 8.307 | 8.536 | 772,359 | +0.07(+0.84%) |
Jul 22, 2010 | 8.330 | 8.473 | 8.251 | 8.465 | 991,960 | +0.23(+2.79%) |
Jul 21, 2010 | 8.299 | 8.299 | 8.188 | 8.236 | 734,497 | +0.04(+0.48%) |
Jul 20, 2010 | 7.943 | 8.236 | 7.911 | 8.196 | 455,720 | +0.15(+1.87%) |
Jul 19, 2010 | 7.974 | 8.085 | 7.832 | 8.046 | 590,443 | +0.07(+0.89%) |
Jul 16, 2010 | 7.974 | 8.188 | 7.933 | 7.974 | 585,834 | -0.24(-2.89%) |
Jul 15, 2010 | 8.251 | 8.338 | 8.141 | 8.212 | 711,766 | -0.01(-0.10%) |
Jul 14, 2010 | 8.243 | 8.307 | 8.141 | 8.220 | 402,663 | -0.08(-0.95%) |
Jul 13, 2010 | 8.425 | 8.425 | 8.125 | 8.299 | 1,068,175 | +0.10(+1.25%) |
Jul 12, 2010 | 8.228 | 8.330 | 8.109 | 8.196 | 768,825 | -0.08(-0.96%) |
Jul 09, 2010 | 8.275 | 8.346 | 8.030 | 8.275 | 1,324,926 | +0.15(+1.85%) |
Jul 08, 2010 | 8.228 | 8.228 | 7.895 | 8.125 | 842,997 | +0.00(+0.00%) |
Jul 07, 2010 | 7.943 | 8.141 | 7.887 | 8.125 | 1,403,181 | +0.19(+2.39%) |
Jul 06, 2010 | 7.990 | 8.069 | 7.864 | 7.935 | 1,606,379 | +0.14(+1.83%) |
Jul 02, 2010 | 7.793 | 7.880 | 7.682 | 7.793 | 561,791 | +0.02(+0.31%) |
Jul 01, 2010 | 7.405 | 7.808 | 7.255 | 7.769 | 1,943,867 | +0.38(+5.14%) |
Jun 30, 2010 | 7.373 | 7.634 | 7.349 | 7.389 | 2,491 | -0.02(-0.32%) |
Jun 29, 2010 | 7.903 | 7.903 | 7.349 | 7.413 | 1,849,833 | -0.62(-7.68%) |
Jun 25, 2010 | 8.030 | 8.101 | 7.683 | 8.030 | 882,465 | +0.29(+3.78%) |
Jun 24, 2010 | 7.777 | 7.887 | 7.682 | 7.737 | 611,672 | -0.09(-1.11%) |
Jun 23, 2010 | 7.880 | 7.927 | 7.658 | 7.824 | 632 | +0.03(+0.41%) |
Jun 22, 2010 | 7.974 | 8.054 | 7.793 | 7.793 | 720,675 | -0.13(-1.60%) |
Jun 21, 2010 | 8.069 | 8.172 | 7.793 | 7.919 | 1,563,849 | -0.02(-0.20%) |
Jun 18, 2010 | 7.935 | 7.990 | 7.753 | 7.935 | 853,235 | +0.00(+0.00%) |
Jun 17, 2010 | 8.085 | 8.093 | 7.793 | 7.935 | 1,758,705 | -0.07(-0.89%) |
Jun 16, 2010 | 7.832 | 8.085 | 7.793 | 8.006 | 1,578,393 | +0.06(+0.70%) |
Jun 15, 2010 | 7.642 | 7.951 | 7.539 | 7.951 | 1,454,412 | +0.46(+6.12%) |
Jun 14, 2010 | 7.603 | 7.705 | 7.310 | 7.492 | 1,605,355 | +0.02(+0.32%) |
Jun 11, 2010 | 7.373 | 7.753 | 7.373 | 7.468 | 1,430,699 | +0.04(+0.53%) |
Jun 10, 2010 | 7.262 | 7.452 | 7.120 | 7.429 | 1,028,291 | +0.38(+5.39%) |
Jun 09, 2010 | 6.970 | 7.255 | 6.970 | 7.049 | 1,319,124 | +0.12(+1.71%) |
Jun 08, 2010 | 6.772 | 6.962 | 6.725 | 6.930 | 1,041,459 | +0.17(+2.46%) |
Jun 07, 2010 | 6.914 | 7.065 | 6.764 | 6.764 | 899,903 | -0.18(-2.62%) |
Jun 04, 2010 | 6.946 | 7.152 | 6.819 | 6.946 | 1,176,977 | -0.23(-3.20%) |
Jun 03, 2010 | 7.041 | 7.175 | 6.970 | 7.175 | 859,485 | +0.17(+2.37%) |
Jun 02, 2010 | 6.835 | 7.017 | 6.804 | 7.009 | 958,344 | +0.27(+3.99%) |
Jun 01, 2010 | 6.756 | 7.001 | 6.725 | 6.740 | 1,640,126 | -0.09(-1.27%) |
May 28, 2010 | 6.827 | 6.985 | 6.748 | 6.827 | 868,202 | -0.08(-1.15%) |
May 27, 2010 | 6.827 | 7.001 | 6.606 | 6.906 | 1,567,200 | +0.32(+4.80%) |
May 26, 2010 | 6.495 | 6.788 | 6.471 | 6.590 | 2,114,899 | +0.23(+3.61%) |
May 25, 2010 | 6.226 | 6.384 | 5.807 | 6.361 | 1,972,021 | -0.22(-3.37%) |
May 24, 2010 | 6.582 | 6.725 | 6.503 | 6.582 | 1,008,098 | -0.03(-0.48%) |
May 21, 2010 | 6.036 | 6.614 | 5.854 | 6.614 | 2,292,584 | +0.32(+5.16%) |
May 20, 2010 | 6.345 | 6.440 | 6.266 | 6.289 | 126 | -0.40(-5.92%) |
May 19, 2010 | 6.788 | 6.788 | 6.463 | 6.685 | 2,425,111 | -0.15(-2.20%) |
May 18, 2010 | 7.065 | 7.160 | 6.748 | 6.835 | 1,418,436 | -0.20(-2.81%) |
May 17, 2010 | 7.294 | 7.302 | 6.725 | 7.033 | 2,986,349 | -0.18(-2.52%) |
May 14, 2010 | 7.215 | 7.397 | 7.017 | 7.215 | 1,554,485 | -0.32(-4.30%) |
May 13, 2010 | 7.674 | 7.737 | 7.492 | 7.539 | 1,008,023 | -0.13(-1.75%) |
May 12, 2010 | 7.452 | 7.690 | 7.381 | 7.674 | 1,054,228 | +0.23(+3.08%) |
May 11, 2010 | 7.547 | 7.634 | 7.397 | 7.444 | 1,263,027 | -0.08(-1.05%) |
May 10, 2010 | 7.476 | 7.531 | 7.429 | 7.524 | 1,257,970 | +0.52(+7.46%) |
May 07, 2010 | 6.930 | 7.247 | 6.725 | 7.001 | 3,499,676 | +0.47(+7.27%) |
May 06, 2010 | 7.603 | 7.666 | 6.329 | 6.527 | 4,345,739 | -0.93(-12.51%) |
May 05, 2010 | 7.753 | 7.895 | 7.429 | 7.460 | 5,036,774 | -0.57(-7.09%) |
May 04, 2010 | 8.243 | 8.330 | 7.951 | 8.030 | 2,804,875 | -0.39(-4.61%) |