Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.74 | 10.77 | 10.50 | 10.50 | 5,686,590 | -0.19(-1.76%) |
Apr 28, 2011 | 10.67 | 10.83 | 10.61 | 10.69 | 7,218,588 | +0.05(+0.51%) |
Apr 27, 2011 | 10.78 | 10.78 | 10.44 | 10.64 | 12,262,459 | -0.18(-1.68%) |
Apr 26, 2011 | 10.92 | 10.92 | 10.76 | 10.82 | 4,851,871 | -0.04(-0.39%) |
Apr 25, 2011 | 10.87 | 10.87 | 10.77 | 10.86 | 6,672,077 | +0.14(+1.30%) |
Apr 21, 2011 | 10.82 | 10.93 | 10.70 | 10.72 | 5,940,841 | -0.11(-1.01%) |
Apr 20, 2011 | 10.85 | 10.89 | 10.76 | 10.83 | 5,827,183 | +0.09(+0.79%) |
Apr 19, 2011 | 10.77 | 10.86 | 10.63 | 10.75 | 4,285,773 | +0.01(+0.11%) |
Apr 18, 2011 | 10.63 | 10.75 | 10.56 | 10.74 | 5,602,894 | +0.01(+0.06%) |
Apr 15, 2011 | 10.65 | 10.78 | 10.63 | 10.73 | 5,810,037 | +0.04(+0.34%) |
Apr 14, 2011 | 10.63 | 10.80 | 10.61 | 10.69 | 6,083,161 | -0.01(-0.06%) |
Apr 13, 2011 | 10.56 | 10.84 | 10.56 | 10.70 | 8,353,837 | +0.18(+1.73%) |
Apr 12, 2011 | 10.46 | 10.64 | 10.41 | 10.52 | 10,058,313 | -0.05(-0.52%) |
Apr 11, 2011 | 10.56 | 10.73 | 10.53 | 10.57 | 8,458,134 | -0.01(-0.11%) |
Apr 08, 2011 | 10.84 | 10.94 | 10.49 | 10.58 | 9,465,922 | -0.33(-3.06%) |
Apr 07, 2011 | 10.60 | 10.94 | 10.57 | 10.92 | 13,275,611 | +0.27(+2.57%) |
Apr 06, 2011 | 10.81 | 10.81 | 10.58 | 10.64 | 14,820,467 | -0.16(-1.52%) |
Apr 05, 2011 | 10.60 | 10.93 | 10.60 | 10.81 | 9,146,173 | +0.07(+0.68%) |
Apr 04, 2011 | 10.59 | 10.92 | 10.55 | 10.74 | 14,056,472 | +0.14(+1.32%) |
Apr 01, 2011 | 10.26 | 10.79 | 10.26 | 10.60 | 11,565,532 | +0.43(+4.18%) |
Mar 31, 2011 | 10.16 | 10.29 | 10.14 | 10.17 | 6,853,500 | -0.01(-0.12%) |
Mar 30, 2011 | 10.23 | 10.32 | 10.17 | 10.18 | 6,985,114 | -0.02(-0.24%) |
Mar 29, 2011 | 10.11 | 10.28 | 10.09 | 10.21 | 5,250,610 | +0.09(+0.90%) |
Mar 28, 2011 | 10.09 | 10.17 | 10.05 | 10.12 | 5,086,408 | +0.05(+0.54%) |
Mar 25, 2011 | 10.02 | 10.09 | 9.903 | 10.06 | 3,903,527 | +0.05(+0.55%) |
Mar 24, 2011 | 9.909 | 10.04 | 9.878 | 10.01 | 5,627,778 | +0.13(+1.29%) |
Mar 23, 2011 | 9.757 | 9.897 | 9.593 | 9.878 | 5,844,076 | +0.09(+0.93%) |
Mar 22, 2011 | 9.848 | 9.915 | 9.751 | 9.787 | 7,924,690 | -0.07(-0.74%) |
Mar 21, 2011 | 9.921 | 9.939 | 9.800 | 9.860 | 11,688,666 | +0.10(+1.00%) |
Mar 18, 2011 | 9.739 | 9.787 | 9.666 | 9.763 | 10,616,913 | +0.11(+1.13%) |
Mar 17, 2011 | 9.696 | 9.775 | 9.590 | 9.654 | 8,397,642 | +0.04(+0.44%) |
Mar 16, 2011 | 9.660 | 9.781 | 9.481 | 9.611 | 12,499,816 | -0.05(-0.57%) |
Mar 15, 2011 | 9.654 | 9.748 | 9.648 | 9.666 | 8,216,420 | -0.09(-0.93%) |
Mar 14, 2011 | 9.532 | 9.866 | 9.484 | 9.757 | 13,565,195 | +0.15(+1.52%) |
Mar 11, 2011 | 9.478 | 9.769 | 9.471 | 9.611 | 11,637,844 | -0.01(-0.13%) |
Mar 10, 2011 | 9.629 | 9.988 | 9.465 | 9.623 | 24,157,804 | +0.39(+4.28%) |
Mar 09, 2011 | 9.089 | 9.247 | 9.052 | 9.228 | 10,135,240 | +0.10(+1.13%) |
Mar 08, 2011 | 8.834 | 9.235 | 8.815 | 9.125 | 9,506,236 | +0.33(+3.80%) |
Mar 07, 2011 | 8.743 | 8.887 | 8.701 | 8.791 | 7,430,889 | +0.09(+1.04%) |
Mar 04, 2011 | 8.833 | 8.899 | 8.605 | 8.701 | 7,165,438 | -0.14(-1.56%) |
Mar 03, 2011 | 8.851 | 8.893 | 8.713 | 8.839 | 6,579,235 | +0.08(+0.89%) |
Mar 02, 2011 | 8.845 | 8.887 | 8.701 | 8.761 | 7,223,810 | -0.09(-1.02%) |
Mar 01, 2011 | 9.110 | 9.146 | 8.762 | 8.851 | 11,405,804 | -0.28(-3.09%) |
Feb 28, 2011 | 9.140 | 9.170 | 8.935 | 9.134 | 7,897,140 | +0.01(+0.07%) |
Feb 25, 2011 | 8.983 | 9.141 | 8.929 | 9.128 | 7,541,316 | +0.16(+1.81%) |
Feb 24, 2011 | 8.713 | 9.302 | 8.713 | 8.965 | 21,957,988 | +0.44(+5.15%) |
Feb 23, 2011 | 8.520 | 8.713 | 8.436 | 8.526 | 7,095,432 | +0.02(+0.21%) |
Feb 22, 2011 | 8.635 | 8.881 | 8.466 | 8.508 | 10,887,027 | -0.23(-2.68%) |
Feb 18, 2011 | 8.569 | 8.749 | 8.538 | 8.743 | 6,950,224 | +0.19(+2.25%) |
Feb 17, 2011 | 8.472 | 8.857 | 8.466 | 8.550 | 11,964,289 | +0.09(+1.07%) |
Feb 16, 2011 | 8.394 | 8.593 | 8.286 | 8.460 | 12,486,952 | +0.08(+1.01%) |
Feb 15, 2011 | 7.901 | 8.382 | 7.895 | 8.376 | 17,082,420 | +0.44(+5.53%) |
Feb 14, 2011 | 7.973 | 8.081 | 7.871 | 7.937 | 5,457,506 | -0.03(-0.38%) |
Feb 11, 2011 | 7.919 | 7.997 | 7.793 | 7.967 | 5,525,159 | +0.07(+0.84%) |
Feb 10, 2011 | 7.937 | 7.961 | 7.781 | 7.901 | 5,570,913 | -0.05(-0.68%) |
Feb 09, 2011 | 7.667 | 7.997 | 7.642 | 7.955 | 9,342,289 | +0.28(+3.60%) |
Feb 08, 2011 | 7.697 | 7.757 | 7.649 | 7.679 | 8,193,921 | -0.02(-0.23%) |
Feb 07, 2011 | 7.739 | 7.805 | 7.673 | 7.697 | 3,473,402 | -0.01(-0.16%) |
Feb 04, 2011 | 7.721 | 7.733 | 7.619 | 7.709 | 4,586,733 | +0.04(+0.55%) |
Feb 03, 2011 | 7.715 | 7.781 | 7.661 | 7.667 | 6,436,376 | -0.04(-0.55%) |
Feb 02, 2011 | 7.606 | 7.739 | 7.582 | 7.709 | 5,252,804 | +0.09(+1.18%) |
Feb 01, 2011 | 7.576 | 7.661 | 7.492 | 7.618 | 6,931,537 | +0.09(+1.20%) |
Jan 31, 2011 | 7.546 | 7.649 | 7.456 | 7.528 | 9,234,504 | +0.01(+0.16%) |
Jan 28, 2011 | 7.883 | 7.883 | 7.456 | 7.516 | 17,865,694 | -0.37(-4.65%) |
Jan 27, 2011 | 7.901 | 7.961 | 7.751 | 7.883 | 7,914,435 | +0.02(+0.31%) |
Jan 26, 2011 | 7.877 | 7.915 | 7.727 | 7.859 | 8,114,769 | +0.00(+0.00%) |
Jan 25, 2011 | 7.967 | 8.057 | 7.679 | 7.859 | 10,929,788 | -0.15(-1.88%) |
Jan 24, 2011 | 8.268 | 8.286 | 7.853 | 8.009 | 11,252,047 | -0.28(-3.34%) |
Jan 21, 2011 | 8.148 | 8.292 | 8.124 | 8.286 | 10,854,767 | +0.34(+4.31%) |
Jan 20, 2011 | 7.817 | 7.985 | 7.787 | 7.943 | 10,575,876 | +0.09(+1.15%) |
Jan 19, 2011 | 7.895 | 7.907 | 7.781 | 7.853 | 6,386,319 | -0.04(-0.46%) |
Jan 18, 2011 | 7.715 | 7.907 | 7.703 | 7.889 | 9,546,080 | +0.19(+2.42%) |
Jan 14, 2011 | 7.516 | 7.703 | 7.510 | 7.703 | 5,752,826 | +0.17(+2.23%) |
Jan 13, 2011 | 7.600 | 7.600 | 7.450 | 7.534 | 7,011,445 | -0.06(-0.79%) |
Jan 12, 2011 | 7.703 | 7.703 | 7.570 | 7.594 | 6,878,398 | -0.07(-0.94%) |
Jan 11, 2011 | 7.630 | 7.691 | 7.498 | 7.667 | 10,870,412 | +0.05(+0.71%) |
Jan 10, 2011 | 7.661 | 7.661 | 7.456 | 7.612 | 8,253,085 | -0.07(-0.94%) |
Jan 07, 2011 | 7.588 | 7.691 | 7.402 | 7.685 | 11,534,523 | +0.11(+1.51%) |
Jan 06, 2011 | 7.564 | 7.667 | 7.516 | 7.570 | 5,423,024 | -0.04(-0.47%) |
Jan 05, 2011 | 7.366 | 7.624 | 7.366 | 7.606 | 7,656,641 | +0.21(+2.85%) |
Jan 04, 2011 | 7.528 | 7.570 | 7.396 | 7.396 | 9,279,628 | -0.22(-2.84%) |
Jan 03, 2011 | 7.306 | 7.721 | 7.161 | 7.612 | 14,105,216 | +0.45(+6.30%) |
Dec 31, 2010 | 7.077 | 7.180 | 7.023 | 7.161 | 5,951,033 | +0.07(+1.02%) |
Dec 30, 2010 | 7.077 | 7.113 | 7.023 | 7.089 | 5,573,238 | +0.01(+0.17%) |
Dec 29, 2010 | 7.155 | 7.180 | 7.011 | 7.077 | 7,695,120 | -0.04(-0.51%) |
Dec 28, 2010 | 7.137 | 7.216 | 7.053 | 7.113 | 13,902,618 | +0.02(+0.25%) |
Dec 27, 2010 | 7.198 | 7.216 | 6.873 | 7.095 | 21,255,580 | -0.54(-7.01%) |
Dec 23, 2010 | 7.745 | 7.775 | 7.600 | 7.630 | 4,664,057 | -0.13(-1.63%) |
Dec 22, 2010 | 7.715 | 7.775 | 7.697 | 7.757 | 3,873,729 | +0.04(+0.47%) |
Dec 21, 2010 | 7.787 | 7.817 | 7.697 | 7.721 | 5,788,151 | -0.06(-0.77%) |
Dec 20, 2010 | 7.799 | 7.907 | 7.769 | 7.781 | 4,850,033 | -0.03(-0.38%) |
Dec 17, 2010 | 7.781 | 7.829 | 7.715 | 7.811 | 7,163,925 | +0.01(+0.15%) |
Dec 16, 2010 | 7.913 | 7.931 | 7.775 | 7.799 | 6,894,395 | -0.04(-0.54%) |
Dec 15, 2010 | 7.859 | 7.913 | 7.787 | 7.841 | 6,051,024 | -0.05(-0.69%) |
Dec 14, 2010 | 7.991 | 8.003 | 7.853 | 7.895 | 7,747,026 | -0.10(-1.28%) |
Dec 13, 2010 | 7.871 | 8.100 | 7.799 | 7.997 | 8,556,484 | +0.16(+1.99%) |
Dec 10, 2010 | 7.853 | 7.853 | 7.775 | 7.841 | 6,456,233 | -0.01(-0.15%) |
Dec 09, 2010 | 7.787 | 7.907 | 7.709 | 7.853 | 10,330,150 | +0.29(+3.90%) |
Dec 08, 2010 | 8.123 | 8.129 | 7.327 | 7.558 | 23,976,050 | -0.49(-6.13%) |
Dec 07, 2010 | 7.844 | 8.153 | 7.838 | 8.052 | 14,074,534 | +0.21(+2.73%) |
Dec 06, 2010 | 7.832 | 7.867 | 7.585 | 7.838 | 13,757,189 | +0.02(+0.23%) |
Dec 03, 2010 | 7.921 | 7.968 | 7.808 | 7.820 | 10,839,709 | -0.12(-1.57%) |
Dec 02, 2010 | 7.576 | 8.093 | 7.535 | 7.945 | 13,886,223 | +0.40(+5.36%) |
Dec 01, 2010 | 7.582 | 7.647 | 7.475 | 7.541 | 10,135,564 | +0.06(+0.79%) |
Nov 30, 2010 | 7.570 | 7.689 | 7.463 | 7.481 | 12,927,102 | -0.14(-1.87%) |
Nov 29, 2010 | 7.517 | 7.653 | 7.499 | 7.624 | 5,419,885 | +0.04(+0.47%) |
Nov 26, 2010 | 7.576 | 7.618 | 7.546 | 7.588 | 1,706,530 | -0.03(-0.39%) |
Nov 24, 2010 | 7.523 | 7.618 | 7.618 | 7.618 | 5,703,200 | +0.09(+1.18%) |
Nov 23, 2010 | 7.493 | 7.535 | 7.352 | 7.529 | 8,038,048 | -0.05(-0.71%) |
Nov 22, 2010 | 7.434 | 7.582 | 7.350 | 7.582 | 7,047,339 | +0.12(+1.59%) |
Nov 19, 2010 | 7.428 | 7.469 | 7.130 | 7.463 | 13,170,542 | +0.02(+0.24%) |
Nov 18, 2010 | 7.463 | 7.686 | 7.410 | 7.445 | 8,691,583 | +0.09(+1.21%) |
Nov 17, 2010 | 7.416 | 7.481 | 7.315 | 7.356 | 7,494,029 | -0.05(-0.64%) |
Nov 16, 2010 | 7.529 | 7.588 | 7.285 | 7.404 | 9,744,348 | -0.21(-2.81%) |
Nov 15, 2010 | 7.683 | 7.778 | 7.612 | 7.618 | 8,459,724 | -0.02(-0.23%) |
Nov 12, 2010 | 7.576 | 7.844 | 7.487 | 7.636 | 14,562,974 | +0.03(+0.39%) |
Nov 11, 2010 | 7.237 | 7.719 | 7.188 | 7.606 | 16,538,086 | +0.32(+4.40%) |
Nov 10, 2010 | 7.297 | 7.300 | 7.047 | 7.285 | 12,832,905 | +0.01(+0.08%) |
Nov 09, 2010 | 7.374 | 7.439 | 7.226 | 7.279 | 7,647,625 | -0.08(-1.05%) |
Nov 08, 2010 | 7.327 | 7.445 | 7.142 | 7.356 | 10,088,631 | +0.10(+1.31%) |
Nov 05, 2010 | 7.077 | 7.647 | 7.077 | 7.261 | 23,648,044 | +0.27(+3.91%) |
Nov 04, 2010 | 6.964 | 7.041 | 6.625 | 6.988 | 17,728,566 | +0.07(+0.94%) |
Nov 03, 2010 | 6.875 | 6.982 | 6.816 | 6.923 | 6,886,283 | +0.03(+0.43%) |
Nov 02, 2010 | 7.006 | 7.006 | 6.792 | 6.893 | 10,766,240 | -0.01(-0.09%) |
Nov 01, 2010 | 7.095 | 7.101 | 6.833 | 6.899 | 12,652,673 | -0.10(-1.44%) |
Oct 29, 2010 | 6.911 | 7.041 | 6.845 | 7.000 | 13,506,133 | +0.08(+1.20%) |
Oct 28, 2010 | 6.839 | 6.934 | 6.744 | 6.917 | 14,631,652 | +0.10(+1.39%) |
Oct 27, 2010 | 6.619 | 6.869 | 6.554 | 6.822 | 21,370,588 | +0.42(+6.49%) |
Oct 25, 2010 | 6.513 | 6.649 | 6.394 | 6.406 | 17,982,466 | +0.00(+0.00%) |
Oct 22, 2010 | 6.334 | 6.417 | 6.215 | 6.406 | 15,591,148 | +0.10(+1.51%) |
Oct 21, 2010 | 6.471 | 6.697 | 6.192 | 6.311 | 22,041,822 | -0.07(-1.03%) |
Oct 20, 2010 | 6.453 | 6.584 | 6.019 | 6.376 | 39,339,600 | -0.07(-1.11%) |
Oct 19, 2010 | 6.507 | 6.625 | 6.388 | 6.447 | 35,394,524 | -0.05(-0.82%) |
Oct 18, 2010 | 7.297 | 7.344 | 6.394 | 6.501 | 40,220,276 | -0.84(-11.49%) |
Oct 15, 2010 | 7.380 | 7.422 | 6.774 | 7.344 | 28,376,792 | +0.03(+0.41%) |
Oct 14, 2010 | 8.010 | 8.147 | 7.285 | 7.315 | 32,558,166 | -0.82(-10.08%) |
Oct 13, 2010 | 8.456 | 8.485 | 8.135 | 8.135 | 16,085,281 | -0.27(-3.18%) |
Oct 12, 2010 | 8.456 | 8.491 | 8.337 | 8.402 | 7,086,638 | -0.04(-0.49%) |
Oct 11, 2010 | 8.188 | 8.485 | 8.182 | 8.444 | 14,558,001 | +0.23(+2.82%) |
Oct 08, 2010 | 8.212 | 8.295 | 7.665 | 8.212 | 20,998,892 | +0.57(+7.47%) |
Oct 07, 2010 | 7.719 | 7.808 | 7.564 | 7.642 | 5,063,472 | -0.03(-0.39%) |
Oct 06, 2010 | 7.552 | 7.677 | 7.487 | 7.671 | 7,318,071 | +0.12(+1.57%) |
Oct 05, 2010 | 7.469 | 7.570 | 7.392 | 7.552 | 6,877,767 | +0.18(+2.42%) |
Oct 04, 2010 | 7.457 | 7.499 | 7.282 | 7.374 | 9,902,919 | -0.11(-1.43%) |
Oct 01, 2010 | 7.481 | 7.778 | 7.327 | 7.481 | 12,969,059 | -0.22(-2.80%) |
Sep 30, 2010 | 7.693 | 7.737 | 7.541 | 7.697 | 11,227,617 | +0.16(+2.16%) |
Sep 29, 2010 | 7.600 | 7.600 | 7.428 | 7.535 | 9,625,807 | -0.07(-0.86%) |
Sep 28, 2010 | 7.659 | 7.659 | 7.434 | 7.600 | 168 | +0.03(+0.39%) |
Sep 27, 2010 | 7.754 | 7.766 | 7.546 | 7.570 | 5,882,704 | -0.20(-2.52%) |
Sep 24, 2010 | 7.677 | 7.778 | 7.647 | 7.766 | 5,938,528 | +0.20(+2.59%) |
Sep 23, 2010 | 7.570 | 7.695 | 7.541 | 7.570 | 457 | -0.10(-1.32%) |
Sep 22, 2010 | 7.671 | 7.778 | 7.647 | 7.671 | 3,574,076 | +0.01(+0.08%) |
Sep 21, 2010 | 7.891 | 7.927 | 7.588 | 7.665 | 8,118,673 | -0.20(-2.49%) |
Sep 20, 2010 | 7.725 | 7.897 | 7.725 | 7.861 | 4,075,162 | +0.15(+1.93%) |
Sep 17, 2010 | 7.713 | 7.814 | 7.707 | 7.713 | 7,774,585 | -0.11(-1.37%) |
Sep 15, 2010 | 7.618 | 7.826 | 7.558 | 7.820 | 11,866,481 | +0.19(+2.49%) |
Sep 14, 2010 | 7.647 | 7.653 | 7.487 | 7.630 | 1,514 | -0.02(-0.23%) |
Sep 13, 2010 | 7.737 | 7.808 | 7.600 | 7.647 | 6,472,679 | -0.04(-0.46%) |
Sep 10, 2010 | 7.683 | 7.725 | 7.588 | 7.683 | 7,300,427 | +0.00(+0.00%) |
Sep 09, 2010 | 7.677 | 7.739 | 7.541 | 7.683 | 11,893,704 | +0.03(+0.39%) |
Sep 08, 2010 | 7.184 | 7.695 | 7.119 | 7.653 | 336 | +0.31(+4.21%) |
Sep 07, 2010 | 7.773 | 7.779 | 7.309 | 7.344 | 1,108 | -0.46(-5.94%) |
Sep 03, 2010 | 7.861 | 8.096 | 7.632 | 7.808 | 21,694,660 | +0.43(+5.81%) |
Sep 02, 2010 | 7.626 | 7.626 | 7.344 | 7.380 | 145,101 | -0.22(-2.86%) |
Sep 01, 2010 | 7.626 | 7.667 | 7.538 | 7.597 | 10,100,353 | +0.06(+0.78%) |
Aug 31, 2010 | 7.509 | 7.814 | 7.362 | 7.538 | 132,577 | -0.32(-4.04%) |
Aug 30, 2010 | 7.990 | 8.020 | 7.838 | 7.855 | 6,829,613 | -0.12(-1.55%) |
Aug 27, 2010 | 7.978 | 8.002 | 7.744 | 7.978 | 6,684,511 | +0.05(+0.59%) |
Aug 26, 2010 | 7.931 | 7.973 | 7.861 | 7.931 | 2,044 | +0.06(+0.82%) |
Aug 25, 2010 | 7.820 | 7.926 | 7.773 | 7.867 | 6,450,973 | +0.02(+0.30%) |
Aug 24, 2010 | 7.967 | 8.008 | 7.843 | 7.843 | 747 | -0.18(-2.20%) |
Aug 23, 2010 | 7.926 | 8.090 | 7.926 | 8.020 | 5,405,929 | +0.11(+1.41%) |
Aug 20, 2010 | 7.984 | 7.996 | 7.885 | 7.908 | 7,053,112 | -0.15(-1.82%) |
Aug 19, 2010 | 8.137 | 8.166 | 7.978 | 8.055 | 747 | -0.12(-1.51%) |
Aug 18, 2010 | 8.243 | 8.266 | 8.037 | 8.178 | 5,624,173 | -0.05(-0.57%) |
Aug 17, 2010 | 8.319 | 8.360 | 8.219 | 8.225 | 4,280,883 | -0.03(-0.36%) |
Aug 16, 2010 | 8.272 | 8.296 | 8.207 | 8.254 | 2,933,766 | -0.04(-0.50%) |
Aug 13, 2010 | 8.296 | 8.360 | 8.219 | 8.296 | 4,125,180 | -0.06(-0.70%) |
Aug 12, 2010 | 8.278 | 8.354 | 8.219 | 8.354 | 6,591,139 | -0.03(-0.35%) |
Aug 11, 2010 | 8.536 | 8.559 | 8.342 | 8.384 | 597 | -0.26(-3.06%) |
Aug 10, 2010 | 8.607 | 8.706 | 8.589 | 8.648 | 4,362,459 | -0.03(-0.34%) |
Aug 09, 2010 | 8.742 | 8.771 | 8.624 | 8.677 | 4,862,708 | -0.05(-0.61%) |
Aug 06, 2010 | 8.730 | 8.847 | 8.630 | 8.730 | 7,105,166 | -0.08(-0.93%) |
Aug 05, 2010 | 8.988 | 9.088 | 8.789 | 8.812 | 12,198,489 | -0.23(-2.60%) |
Aug 04, 2010 | 9.182 | 9.217 | 9.000 | 9.047 | 6,721,332 | -0.10(-1.09%) |
Aug 03, 2010 | 9.252 | 9.282 | 9.123 | 9.147 | 3,788,485 | -0.15(-1.58%) |
Aug 02, 2010 | 9.270 | 9.376 | 9.205 | 9.294 | 4,812,412 | +0.09(+0.96%) |
Jul 30, 2010 | 9.205 | 9.247 | 8.935 | 9.205 | 10,147,890 | +0.14(+1.49%) |
Jul 29, 2010 | 9.147 | 9.200 | 9.041 | 9.070 | 9,804,642 | -0.02(-0.19%) |
Jul 28, 2010 | 9.088 | 9.247 | 9.070 | 9.088 | 447 | -0.09(-0.96%) |
Jul 27, 2010 | 9.176 | 9.211 | 9.106 | 9.176 | 15,582 | +0.06(+0.71%) |
Jul 26, 2010 | 9.006 | 9.170 | 8.941 | 9.112 | 14,740,913 | +0.17(+1.90%) |
Jul 23, 2010 | 8.836 | 8.959 | 8.777 | 8.941 | 11,111,796 | +0.11(+1.20%) |
Jul 22, 2010 | 8.759 | 8.871 | 8.704 | 8.836 | 9,878,013 | +0.12(+1.42%) |
Jul 21, 2010 | 8.618 | 8.818 | 8.577 | 8.712 | 10,071,366 | +0.09(+1.02%) |
Jul 20, 2010 | 8.624 | 8.648 | 8.325 | 8.624 | 12,111,287 | +0.05(+0.55%) |
Jul 19, 2010 | 8.207 | 8.659 | 8.366 | 8.577 | 18,164,394 | +0.37(+4.51%) |
Jul 16, 2010 | 8.207 | 8.566 | 8.207 | 8.207 | 9,358,105 | -0.28(-3.32%) |
Jul 15, 2010 | 8.489 | 8.583 | 8.395 | 8.489 | 9,597,088 | +0.00(+0.00%) |
Jul 14, 2010 | 8.583 | 8.607 | 8.431 | 8.489 | 6,413,289 | -0.07(-0.82%) |
Jul 13, 2010 | 8.519 | 8.645 | 8.489 | 8.560 | 9,475,867 | +0.12(+1.46%) |
Jul 12, 2010 | 8.554 | 8.601 | 8.284 | 8.436 | 10,601,103 | -0.14(-1.58%) |
Jul 09, 2010 | 8.571 | 8.642 | 8.284 | 8.571 | 11,782,162 | +0.22(+2.67%) |
Jul 08, 2010 | 8.507 | 8.513 | 7.890 | 8.348 | 38,091,700 | -0.75(-8.20%) |
Jul 07, 2010 | 8.971 | 9.117 | 8.900 | 9.094 | 8,147,995 | +0.11(+1.24%) |
Jul 06, 2010 | 9.035 | 9.217 | 8.912 | 8.982 | 676 | +0.04(+0.39%) |
Jul 02, 2010 | 8.947 | 9.176 | 8.918 | 8.947 | 5,585,099 | -0.17(-1.87%) |
Jul 01, 2010 | 9.217 | 9.233 | 8.953 | 9.117 | 8,447,688 | -0.09(-1.02%) |
Jun 30, 2010 | 9.229 | 9.335 | 9.153 | 9.211 | 2,297 | -0.01(-0.13%) |
Jun 29, 2010 | 9.405 | 9.434 | 9.106 | 9.223 | 8,216,510 | +0.09(+1.03%) |
Jun 25, 2010 | 9.129 | 9.423 | 8.824 | 9.129 | 22,894,404 | +0.35(+3.94%) |
Jun 24, 2010 | 8.988 | 8.988 | 8.753 | 8.783 | 7,389 | -0.24(-2.67%) |
Jun 23, 2010 | 8.953 | 9.094 | 8.894 | 9.023 | 5,786,729 | +0.06(+0.65%) |
Jun 22, 2010 | 9.247 | 9.252 | 8.959 | 8.965 | 6,227,358 | -0.25(-2.74%) |
Jun 21, 2010 | 9.329 | 9.393 | 9.176 | 9.217 | 3,865,420 | -0.06(-0.63%) |
Jun 18, 2010 | 9.276 | 9.376 | 9.211 | 9.276 | 5,387,853 | -0.08(-0.82%) |
Jun 17, 2010 | 9.370 | 9.370 | 9.200 | 9.352 | 3,953,995 | +0.04(+0.38%) |
Jun 16, 2010 | 9.335 | 9.352 | 9.258 | 9.317 | 4,277,903 | -0.07(-0.75%) |
Jun 15, 2010 | 9.317 | 9.387 | 9.258 | 9.387 | 5,797,546 | +0.15(+1.59%) |
Jun 14, 2010 | 9.317 | 9.411 | 9.229 | 9.241 | 5,773,397 | -0.07(-0.76%) |
Jun 11, 2010 | 9.252 | 9.323 | 9.205 | 9.311 | 4,483,492 | -0.01(-0.06%) |
Jun 10, 2010 | 9.012 | 9.329 | 9.012 | 9.317 | 9,358,829 | +0.41(+4.61%) |
Jun 09, 2010 | 9.117 | 9.241 | 8.865 | 8.906 | 6,919,470 | -0.21(-2.32%) |
Jun 08, 2010 | 8.994 | 9.141 | 8.959 | 9.117 | 6,445,587 | +0.08(+0.84%) |
Jun 07, 2010 | 9.216 | 9.262 | 9.041 | 9.041 | 4,576,790 | -0.10(-1.14%) |
Jun 04, 2010 | 9.146 | 9.425 | 9.117 | 9.146 | 4,971,867 | -0.35(-3.67%) |
Jun 03, 2010 | 9.425 | 9.500 | 9.396 | 9.495 | 5,439,946 | +0.11(+1.18%) |
Jun 02, 2010 | 9.250 | 9.384 | 9.221 | 9.384 | 8,599 | +0.18(+1.96%) |
Jun 01, 2010 | 9.279 | 9.431 | 9.204 | 9.204 | 3,235,663 | -0.15(-1.55%) |
May 28, 2010 | 9.349 | 9.448 | 9.309 | 9.349 | 4,073,185 | -0.09(-0.99%) |
May 27, 2010 | 9.343 | 9.448 | 9.291 | 9.442 | 3,560,973 | +0.23(+2.46%) |
May 26, 2010 | 9.285 | 9.361 | 9.157 | 9.216 | 5,566,455 | -0.02(-0.25%) |
May 25, 2010 | 9.175 | 9.250 | 9.076 | 9.239 | 6,001,080 | -0.10(-1.06%) |
May 24, 2010 | 9.489 | 9.547 | 9.338 | 9.338 | 4,547,688 | -0.18(-1.89%) |
May 21, 2010 | 9.157 | 9.524 | 9.157 | 9.518 | 5,578,310 | +0.18(+1.93%) |
May 20, 2010 | 9.454 | 9.538 | 9.338 | 9.338 | 4,695,759 | -0.45(-4.58%) |
May 19, 2010 | 9.686 | 9.878 | 9.646 | 9.785 | 6,974,420 | +0.05(+0.48%) |
May 18, 2010 | 9.966 | 9.995 | 9.704 | 9.739 | 90,640 | -0.17(-1.70%) |
May 17, 2010 | 9.913 | 10.15 | 9.704 | 9.907 | 5,342,698 | +0.04(+0.41%) |
May 14, 2010 | 9.867 | 10.07 | 9.809 | 9.867 | 4,589,937 | -0.17(-1.74%) |
May 13, 2010 | 10.12 | 10.20 | 10.02 | 10.04 | 5,737,132 | -0.14(-1.37%) |
May 12, 2010 | 10.13 | 10.20 | 10.09 | 10.18 | 9,004,729 | +0.10(+0.98%) |
May 11, 2010 | 10.23 | 10.24 | 10.06 | 10.08 | 11,400,527 | -0.38(-3.67%) |
May 10, 2010 | 10.41 | 10.47 | 10.36 | 10.47 | 5,753,442 | +0.48(+4.77%) |
May 07, 2010 | 10.10 | 10.21 | 9.774 | 9.989 | 11,387,266 | -0.12(-1.21%) |
May 06, 2010 | 10.11 | 10.69 | 9.803 | 10.11 | 2,235 | -0.55(-5.18%) |
May 05, 2010 | 10.76 | 10.84 | 10.60 | 10.66 | 5,429,103 | -0.12(-1.08%) |
May 04, 2010 | 10.91 | 10.96 | 10.72 | 10.78 | 5,364,943 | -0.22(-2.01%) |