Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.99 | 13.15 | 12.89 | 13.09 | 3,337,708 | +0.17(+1.29%) |
Apr 28, 2011 | 12.84 | 13.08 | 12.78 | 12.92 | 4,938,764 | +0.10(+0.80%) |
Apr 27, 2011 | 12.88 | 12.88 | 12.34 | 12.82 | 4,753,606 | +0.02(+0.12%) |
Apr 26, 2011 | 12.61 | 12.91 | 12.57 | 12.81 | 3,898,041 | +0.24(+1.93%) |
Apr 25, 2011 | 12.71 | 12.73 | 12.44 | 12.56 | 3,412,473 | -0.12(-0.96%) |
Apr 21, 2011 | 12.50 | 12.69 | 12.42 | 12.69 | 3,442,165 | +0.34(+2.73%) |
Apr 20, 2011 | 12.39 | 12.48 | 12.27 | 12.35 | 4,918,974 | +0.37(+3.13%) |
Apr 19, 2011 | 11.63 | 11.98 | 11.63 | 11.97 | 4,001,423 | +0.39(+3.35%) |
Apr 18, 2011 | 11.65 | 11.72 | 11.33 | 11.59 | 4,449,851 | -0.34(-2.83%) |
Apr 15, 2011 | 11.89 | 11.97 | 11.67 | 11.92 | 3,437,122 | +0.17(+1.46%) |
Apr 14, 2011 | 11.57 | 11.82 | 11.55 | 11.75 | 4,622,252 | +0.04(+0.38%) |
Apr 13, 2011 | 11.99 | 11.99 | 11.50 | 11.71 | 5,580,928 | -0.06(-0.47%) |
Apr 12, 2011 | 11.98 | 12.06 | 11.68 | 11.76 | 6,036,894 | -0.50(-4.04%) |
Apr 11, 2011 | 12.69 | 12.78 | 12.13 | 12.26 | 3,770,227 | -0.43(-3.41%) |
Apr 08, 2011 | 12.95 | 13.03 | 12.54 | 12.69 | 5,178,547 | -0.06(-0.49%) |
Apr 07, 2011 | 12.77 | 13.05 | 12.63 | 12.75 | 6,000,813 | -0.04(-0.30%) |
Apr 06, 2011 | 13.19 | 13.21 | 12.70 | 12.79 | 4,797,401 | -0.19(-1.45%) |
Apr 05, 2011 | 12.62 | 13.13 | 12.57 | 12.98 | 4,008,533 | +0.30(+2.36%) |
Apr 04, 2011 | 12.57 | 12.77 | 12.57 | 12.68 | 4,808,581 | +0.21(+1.71%) |
Apr 01, 2011 | 12.49 | 12.63 | 12.39 | 12.47 | 4,098,653 | +0.05(+0.43%) |
Mar 31, 2011 | 12.38 | 12.58 | 12.34 | 12.41 | 3,454,971 | +0.04(+0.29%) |
Mar 30, 2011 | 12.32 | 12.43 | 12.07 | 12.38 | 3,969,268 | +0.27(+2.20%) |
Mar 29, 2011 | 11.89 | 12.13 | 11.73 | 12.11 | 2,867,504 | +0.25(+2.10%) |
Mar 28, 2011 | 12.04 | 12.17 | 11.86 | 11.86 | 3,513,932 | -0.15(-1.28%) |
Mar 25, 2011 | 11.97 | 12.22 | 11.92 | 12.02 | 3,862,464 | +0.12(+1.03%) |
Mar 24, 2011 | 11.92 | 11.96 | 11.62 | 11.89 | 3,962,149 | +0.12(+0.99%) |
Mar 23, 2011 | 11.39 | 11.84 | 11.31 | 11.78 | 4,574,175 | +0.35(+3.04%) |
Mar 22, 2011 | 11.49 | 11.51 | 11.29 | 11.43 | 2,802,793 | -0.05(-0.46%) |
Mar 21, 2011 | 11.43 | 11.50 | 11.34 | 11.48 | 4,781,380 | +0.38(+3.46%) |
Mar 18, 2011 | 11.30 | 11.39 | 11.04 | 11.10 | 5,010,193 | +0.08(+0.68%) |
Mar 17, 2011 | 10.95 | 11.19 | 10.88 | 11.02 | 6,101,884 | +0.37(+3.44%) |
Mar 16, 2011 | 10.97 | 11.12 | 10.36 | 10.66 | 9,189,115 | -0.26(-2.42%) |
Mar 15, 2011 | 10.70 | 11.07 | 10.70 | 10.92 | 5,535,715 | -0.09(-0.81%) |
Mar 14, 2011 | 10.77 | 11.13 | 10.73 | 11.01 | 4,739,822 | +0.15(+1.35%) |
Mar 11, 2011 | 10.44 | 10.95 | 10.37 | 10.86 | 5,957,576 | +0.33(+3.16%) |
Mar 10, 2011 | 10.80 | 10.84 | 10.45 | 10.53 | 7,752,099 | -0.59(-5.27%) |
Mar 09, 2011 | 11.38 | 11.41 | 11.02 | 11.12 | 5,739,407 | -0.36(-3.12%) |
Mar 08, 2011 | 11.35 | 11.56 | 11.00 | 11.47 | 5,615,799 | +0.18(+1.55%) |
Mar 07, 2011 | 11.85 | 11.92 | 11.16 | 11.30 | 4,744,474 | -0.42(-3.58%) |
Mar 04, 2011 | 11.90 | 11.94 | 11.54 | 11.72 | 4,283,969 | -0.15(-1.23%) |
Mar 03, 2011 | 11.67 | 11.90 | 11.65 | 11.87 | 5,092,528 | +0.51(+4.46%) |
Mar 02, 2011 | 11.19 | 11.51 | 11.15 | 11.36 | 7,080,918 | +0.12(+1.07%) |
Mar 01, 2011 | 11.72 | 11.89 | 11.22 | 11.24 | 8,231,484 | -0.48(-4.13%) |
Feb 28, 2011 | 11.66 | 11.76 | 11.47 | 11.72 | 4,155,484 | +0.25(+2.17%) |
Feb 25, 2011 | 11.33 | 11.50 | 11.31 | 11.47 | 5,137,251 | +0.33(+2.95%) |
Feb 24, 2011 | 11.20 | 11.44 | 10.82 | 11.15 | 5,982,121 | -0.10(-0.85%) |
Feb 23, 2011 | 11.30 | 11.46 | 10.78 | 11.24 | 8,038,801 | -0.07(-0.61%) |
Feb 22, 2011 | 11.90 | 12.03 | 11.28 | 11.31 | 6,369,495 | -0.85(-6.98%) |
Feb 18, 2011 | 12.47 | 12.49 | 12.05 | 12.16 | 4,341,710 | -0.29(-2.35%) |
Feb 17, 2011 | 12.30 | 12.47 | 12.15 | 12.45 | 3,535,154 | +0.17(+1.35%) |
Feb 16, 2011 | 12.13 | 12.29 | 12.06 | 12.29 | 5,501,327 | +0.28(+2.37%) |
Feb 15, 2011 | 12.10 | 12.23 | 11.95 | 12.00 | 3,662,851 | -0.16(-1.33%) |
Feb 14, 2011 | 11.87 | 12.19 | 11.87 | 12.16 | 5,286,382 | +0.34(+2.91%) |
Feb 11, 2011 | 11.61 | 11.90 | 11.55 | 11.82 | 4,995,946 | +0.12(+0.99%) |
Feb 10, 2011 | 11.39 | 11.81 | 11.39 | 11.70 | 7,346,056 | +0.13(+1.15%) |
Feb 09, 2011 | 11.76 | 11.83 | 11.44 | 11.57 | 6,643,900 | -0.29(-2.47%) |
Feb 08, 2011 | 11.87 | 11.92 | 11.66 | 11.86 | 5,285,247 | +0.10(+0.87%) |
Feb 07, 2011 | 11.76 | 11.99 | 11.73 | 11.76 | 5,158,365 | +0.07(+0.61%) |
Feb 04, 2011 | 11.80 | 11.82 | 11.50 | 11.69 | 4,315,071 | -0.04(-0.36%) |
Feb 03, 2011 | 11.71 | 11.78 | 11.38 | 11.73 | 5,082,374 | +0.02(+0.19%) |
Feb 02, 2011 | 11.71 | 11.90 | 11.58 | 11.71 | 5,318,694 | -0.06(-0.53%) |
Feb 01, 2011 | 11.34 | 11.80 | 11.32 | 11.77 | 7,087,411 | +0.63(+5.62%) |
Jan 31, 2011 | 10.83 | 11.18 | 10.83 | 11.15 | 5,568,217 | +0.38(+3.51%) |
Jan 28, 2011 | 11.00 | 11.14 | 10.70 | 10.77 | 6,979,743 | -0.27(-2.47%) |
Jan 27, 2011 | 11.32 | 11.32 | 10.88 | 11.04 | 5,589,497 | -0.21(-1.84%) |
Jan 26, 2011 | 10.82 | 11.29 | 10.81 | 11.25 | 7,187,420 | +0.52(+4.84%) |
Jan 25, 2011 | 10.64 | 10.74 | 10.47 | 10.73 | 4,909,473 | +0.01(+0.10%) |
Jan 24, 2011 | 10.50 | 10.85 | 10.48 | 10.72 | 4,983,878 | +0.24(+2.25%) |
Jan 21, 2011 | 10.79 | 10.85 | 10.48 | 10.48 | 4,784,869 | -0.16(-1.54%) |
Jan 20, 2011 | 10.72 | 10.73 | 10.39 | 10.65 | 8,811,846 | -0.31(-2.86%) |
Jan 19, 2011 | 11.51 | 11.54 | 10.91 | 10.96 | 5,659,405 | -0.58(-5.00%) |
Jan 18, 2011 | 11.42 | 11.55 | 11.40 | 11.54 | 3,489,783 | +0.16(+1.45%) |
Jan 14, 2011 | 11.37 | 11.40 | 11.22 | 11.37 | 3,903,255 | -0.06(-0.51%) |
Jan 13, 2011 | 11.67 | 11.67 | 11.38 | 11.43 | 3,901,454 | -0.20(-1.70%) |
Jan 12, 2011 | 11.63 | 11.65 | 11.47 | 11.63 | 3,858,627 | +0.20(+1.75%) |
Jan 11, 2011 | 11.32 | 11.48 | 11.29 | 11.43 | 3,532,516 | +0.23(+2.08%) |
Jan 10, 2011 | 11.01 | 11.23 | 10.81 | 11.20 | 3,611,032 | +0.05(+0.48%) |
Jan 07, 2011 | 11.24 | 11.32 | 10.90 | 11.14 | 4,834,257 | -0.05(-0.42%) |
Jan 06, 2011 | 11.42 | 11.43 | 11.12 | 11.19 | 3,060,299 | -0.18(-1.58%) |
Jan 05, 2011 | 11.19 | 11.42 | 11.08 | 11.37 | 3,980,624 | +0.06(+0.53%) |
Jan 04, 2011 | 11.55 | 11.60 | 10.97 | 11.31 | 6,700,100 | -0.15(-1.34%) |
Jan 03, 2011 | 11.44 | 11.72 | 11.44 | 11.46 | 4,623,297 | +0.21(+1.90%) |
Dec 31, 2010 | 11.23 | 11.31 | 11.17 | 11.25 | 1,520,418 | +0.02(+0.18%) |
Dec 30, 2010 | 11.18 | 11.35 | 11.18 | 11.23 | 1,556,239 | +0.03(+0.26%) |
Dec 29, 2010 | 11.09 | 11.24 | 11.09 | 11.20 | 2,565,509 | +0.14(+1.26%) |
Dec 28, 2010 | 11.08 | 11.11 | 11.02 | 11.06 | 1,853,960 | +0.05(+0.44%) |
Dec 27, 2010 | 10.99 | 11.04 | 10.87 | 11.01 | 1,419,540 | -0.03(-0.30%) |
Dec 23, 2010 | 10.94 | 11.10 | 10.91 | 11.04 | 2,553,671 | +0.08(+0.77%) |
Dec 22, 2010 | 11.09 | 11.09 | 10.89 | 10.96 | 2,681,936 | -0.02(-0.18%) |
Dec 21, 2010 | 10.85 | 11.02 | 10.80 | 10.98 | 3,291,612 | +0.26(+2.47%) |
Dec 20, 2010 | 10.66 | 10.77 | 10.60 | 10.72 | 2,510,025 | +0.12(+1.11%) |
Dec 17, 2010 | 10.45 | 10.63 | 10.41 | 10.60 | 2,972,434 | +0.14(+1.30%) |
Dec 16, 2010 | 10.36 | 10.46 | 10.18 | 10.46 | 4,165,129 | +0.14(+1.39%) |
Dec 15, 2010 | 10.35 | 10.56 | 10.30 | 10.32 | 3,957,168 | -0.16(-1.49%) |
Dec 14, 2010 | 10.54 | 10.62 | 10.39 | 10.48 | 4,087,157 | -0.01(-0.11%) |
Dec 13, 2010 | 10.61 | 10.70 | 10.47 | 10.49 | 3,364,369 | +0.07(+0.68%) |
Dec 10, 2010 | 10.29 | 10.46 | 10.16 | 10.42 | 4,220,127 | +0.19(+1.85%) |
Dec 09, 2010 | 10.32 | 10.34 | 10.10 | 10.23 | 3,793,921 | +0.08(+0.74%) |
Dec 08, 2010 | 10.34 | 10.46 | 10.03 | 10.15 | 5,400,575 | -0.20(-1.93%) |
Dec 07, 2010 | 10.71 | 10.73 | 10.35 | 10.35 | 7,733,740 | -0.04(-0.38%) |
Dec 06, 2010 | 10.26 | 10.42 | 10.26 | 10.39 | 4,377,949 | +0.09(+0.84%) |
Dec 03, 2010 | 10.01 | 10.34 | 9.960 | 10.30 | 5,206,199 | +0.21(+2.09%) |
Dec 02, 2010 | 9.843 | 10.12 | 9.834 | 10.09 | 6,374,650 | +0.31(+3.15%) |
Dec 01, 2010 | 9.594 | 9.794 | 9.565 | 9.785 | 8,262,306 | +0.50(+5.41%) |
Nov 30, 2010 | 9.159 | 9.461 | 9.079 | 9.283 | 8,849,828 | -0.02(-0.26%) |
Nov 29, 2010 | 9.125 | 9.361 | 8.872 | 9.307 | 5,036,377 | +0.07(+0.77%) |
Nov 26, 2010 | 9.250 | 9.310 | 9.176 | 9.236 | 1,550,754 | -0.22(-2.30%) |
Nov 24, 2010 | 9.231 | 9.454 | 9.454 | 9.454 | 3,694,529 | +0.35(+3.88%) |
Nov 23, 2010 | 9.196 | 9.196 | 8.988 | 9.101 | 4,922,468 | -0.37(-3.89%) |
Nov 22, 2010 | 9.296 | 9.485 | 9.141 | 9.470 | 5,015,925 | +0.03(+0.31%) |
Nov 19, 2010 | 9.176 | 9.441 | 9.070 | 9.441 | 4,273,050 | +0.23(+2.53%) |
Nov 18, 2010 | 9.081 | 9.358 | 9.081 | 9.207 | 5,346,959 | +0.40(+4.49%) |
Nov 17, 2010 | 8.828 | 8.990 | 8.712 | 8.812 | 6,727,604 | +0.04(+0.51%) |
Nov 16, 2010 | 9.050 | 9.061 | 8.617 | 8.768 | 8,718,997 | -0.45(-4.89%) |
Nov 15, 2010 | 9.392 | 9.487 | 9.216 | 9.219 | 5,549,053 | -0.14(-1.54%) |
Nov 12, 2010 | 9.614 | 9.700 | 9.214 | 9.363 | 8,914,935 | -0.50(-5.05%) |
Nov 11, 2010 | 9.534 | 9.874 | 9.512 | 9.860 | 4,538,913 | +0.22(+2.26%) |
Nov 10, 2010 | 9.494 | 9.663 | 9.241 | 9.643 | 6,360,647 | +0.18(+1.95%) |
Nov 09, 2010 | 9.960 | 10.04 | 9.345 | 9.458 | 8,294,029 | -0.40(-4.05%) |
Nov 08, 2010 | 9.638 | 9.876 | 9.607 | 9.858 | 4,641,020 | +0.13(+1.35%) |
Nov 05, 2010 | 9.603 | 9.831 | 9.582 | 9.727 | 5,039,048 | +0.16(+1.67%) |
Nov 04, 2010 | 9.287 | 9.581 | 9.283 | 9.567 | 5,734,841 | +0.59(+6.61%) |
Nov 03, 2010 | 9.052 | 9.063 | 8.692 | 8.974 | 5,464,232 | -0.06(-0.69%) |
Nov 02, 2010 | 9.056 | 9.139 | 8.963 | 9.036 | 4,550,076 | +0.14(+1.57%) |
Nov 01, 2010 | 8.954 | 9.092 | 8.779 | 8.897 | 5,992,181 | +0.04(+0.45%) |
Oct 29, 2010 | 8.681 | 8.881 | 8.643 | 8.857 | 4,243,443 | +0.14(+1.63%) |
Oct 28, 2010 | 8.872 | 8.934 | 8.629 | 8.714 | 5,437,732 | -0.02(-0.23%) |
Oct 27, 2010 | 8.734 | 8.757 | 8.490 | 8.734 | 6,935,110 | -0.18(-2.02%) |
Oct 25, 2010 | 8.837 | 9.050 | 8.814 | 8.914 | 7,593,642 | +0.29(+3.32%) |
Oct 22, 2010 | 8.750 | 8.766 | 8.546 | 8.628 | 3,729,480 | -0.10(-1.17%) |
Oct 21, 2010 | 8.841 | 8.912 | 8.521 | 8.730 | 8,350,342 | +0.00(+0.00%) |
Oct 20, 2010 | 8.421 | 8.868 | 8.357 | 8.730 | 9,767,812 | +0.36(+4.33%) |
Oct 19, 2010 | 8.499 | 8.630 | 8.248 | 8.368 | 8,844,861 | -0.42(-4.82%) |
Oct 18, 2010 | 8.734 | 8.870 | 8.637 | 8.792 | 6,760,133 | -0.01(-0.15%) |
Oct 15, 2010 | 8.925 | 8.928 | 8.583 | 8.805 | 8,450,274 | +0.01(+0.08%) |
Oct 14, 2010 | 8.968 | 8.983 | 8.684 | 8.799 | 6,979,995 | -0.16(-1.81%) |
Oct 13, 2010 | 8.881 | 9.045 | 8.828 | 8.961 | 7,082,341 | +0.27(+3.07%) |
Oct 12, 2010 | 8.630 | 8.728 | 8.406 | 8.694 | 6,216,987 | +0.02(+0.23%) |
Oct 11, 2010 | 8.739 | 8.779 | 8.608 | 8.674 | 5,234,355 | -0.00(-0.03%) |
Oct 08, 2010 | 8.677 | 8.728 | 8.330 | 8.677 | 6,933,804 | +0.35(+4.19%) |
Oct 07, 2010 | 8.550 | 8.561 | 8.148 | 8.328 | 3,152 | -0.12(-1.47%) |
Oct 06, 2010 | 8.319 | 8.510 | 8.297 | 8.452 | 7,323,443 | +0.17(+2.01%) |
Oct 05, 2010 | 8.022 | 8.350 | 8.004 | 8.286 | 1,801 | +0.44(+5.57%) |
Oct 04, 2010 | 8.017 | 8.082 | 7.759 | 7.848 | 6,734,345 | -0.25(-3.07%) |
Oct 01, 2010 | 8.097 | 8.121 | 7.959 | 8.097 | 6,685,453 | +0.23(+2.91%) |
Sep 30, 2010 | 8.019 | 8.113 | 7.713 | 7.868 | 7,063,663 | -0.06(-0.70%) |
Sep 29, 2010 | 7.977 | 8.033 | 7.886 | 7.924 | 6,461,921 | -0.10(-1.19%) |
Sep 28, 2010 | 7.846 | 8.048 | 7.653 | 8.019 | 7,867,494 | +0.12(+1.46%) |
Sep 27, 2010 | 7.953 | 8.017 | 7.897 | 7.904 | 5,273,598 | -0.06(-0.73%) |
Sep 24, 2010 | 7.786 | 7.990 | 7.786 | 7.962 | 5,443,334 | +0.36(+4.67%) |
Sep 23, 2010 | 7.566 | 7.782 | 7.495 | 7.606 | 5,968,937 | -0.12(-1.52%) |
Sep 22, 2010 | 7.655 | 7.871 | 7.655 | 7.724 | 7,779,012 | +0.06(+0.74%) |
Sep 21, 2010 | 7.728 | 7.742 | 7.500 | 7.667 | 9,301,831 | -0.05(-0.68%) |
Sep 20, 2010 | 7.580 | 7.755 | 7.473 | 7.720 | 7,007,063 | +0.16(+2.17%) |
Sep 17, 2010 | 7.555 | 7.629 | 7.449 | 7.555 | 5,543,917 | +0.13(+1.76%) |
Sep 15, 2010 | 7.345 | 7.436 | 7.280 | 7.424 | 7,508,173 | -0.02(-0.21%) |
Sep 14, 2010 | 7.382 | 7.542 | 7.322 | 7.440 | 6,538,476 | -0.01(-0.15%) |
Sep 13, 2010 | 7.369 | 7.482 | 7.331 | 7.451 | 6,464,376 | +0.25(+3.45%) |
Sep 10, 2010 | 7.118 | 7.265 | 7.117 | 7.202 | 3,677,394 | +0.08(+1.12%) |
Sep 09, 2010 | 7.353 | 7.382 | 7.056 | 7.122 | 1,801 | -0.09(-1.28%) |
Sep 08, 2010 | 7.138 | 7.311 | 7.127 | 7.215 | 1,801 | +0.12(+1.71%) |
Sep 07, 2010 | 7.122 | 7.198 | 7.031 | 7.094 | 4,650,239 | -0.12(-1.69%) |
Sep 03, 2010 | 7.178 | 7.249 | 7.100 | 7.216 | 7,856,587 | +0.17(+2.39%) |
Sep 02, 2010 | 6.938 | 7.056 | 6.836 | 7.047 | 2,252 | +0.14(+2.09%) |
Sep 01, 2010 | 6.658 | 6.929 | 6.658 | 6.903 | 9,156,097 | +0.44(+6.88%) |
Aug 31, 2010 | 6.443 | 6.547 | 6.272 | 6.459 | 31,528 | +0.10(+1.57%) |
Aug 30, 2010 | 6.494 | 6.556 | 6.345 | 6.359 | 5,766,326 | -0.16(-2.52%) |
Aug 27, 2010 | 6.523 | 6.533 | 6.083 | 6.523 | 9,723,331 | +0.38(+6.26%) |
Aug 26, 2010 | 6.228 | 6.354 | 6.092 | 6.139 | 6,317,715 | +0.00(+0.07%) |
Aug 25, 2010 | 6.075 | 6.183 | 5.870 | 6.134 | 7,850,471 | +0.01(+0.24%) |
Aug 24, 2010 | 6.221 | 6.305 | 6.112 | 6.120 | 8,701 | -0.35(-5.34%) |
Aug 23, 2010 | 6.667 | 6.743 | 6.454 | 6.465 | 5,339,960 | -0.14(-2.18%) |
Aug 20, 2010 | 6.592 | 6.623 | 6.454 | 6.610 | 5,163,970 | -0.08(-1.13%) |
Aug 19, 2010 | 6.927 | 7.020 | 6.621 | 6.685 | 7,821,514 | -0.30(-4.29%) |
Aug 18, 2010 | 6.949 | 7.060 | 6.809 | 6.985 | 5,724,056 | +0.04(+0.61%) |
Aug 17, 2010 | 6.814 | 7.056 | 6.805 | 6.943 | 517 | +0.32(+4.83%) |
Aug 16, 2010 | 6.481 | 6.705 | 6.461 | 6.623 | 4,547,079 | +0.07(+1.12%) |
Aug 13, 2010 | 6.550 | 6.638 | 6.494 | 6.550 | 4,309,810 | -0.07(-1.01%) |
Aug 12, 2010 | 6.357 | 6.698 | 6.337 | 6.616 | 6,402,995 | +0.06(+0.85%) |
Aug 11, 2010 | 6.772 | 6.776 | 6.505 | 6.561 | 7,620,242 | -0.44(-6.22%) |
Aug 10, 2010 | 7.014 | 7.140 | 6.996 | 6.996 | 6,945,704 | -0.21(-2.92%) |
Aug 09, 2010 | 7.205 | 7.258 | 7.109 | 7.207 | 4,847,692 | +0.07(+1.00%) |
Aug 06, 2010 | 7.136 | 7.265 | 6.963 | 7.136 | 8,078,817 | -0.01(-0.16%) |
Aug 05, 2010 | 7.027 | 7.162 | 7.027 | 7.147 | 5,689,289 | +0.01(+0.12%) |
Aug 04, 2010 | 7.018 | 7.164 | 6.947 | 7.138 | 6,087,361 | +0.14(+2.06%) |
Aug 03, 2010 | 7.105 | 7.111 | 6.925 | 6.994 | 2,252 | -0.21(-2.90%) |
Aug 02, 2010 | 7.025 | 7.238 | 6.998 | 7.202 | 6,329,885 | +0.41(+5.98%) |
Jul 30, 2010 | 6.796 | 6.861 | 6.527 | 6.796 | 5,583,390 | +0.08(+1.26%) |
Jul 29, 2010 | 6.750 | 6.916 | 6.550 | 6.712 | 5,704,017 | +0.02(+0.33%) |
Jul 28, 2010 | 6.654 | 6.812 | 6.616 | 6.690 | 5,968,391 | -0.07(-1.02%) |
Jul 27, 2010 | 7.014 | 7.038 | 6.674 | 6.758 | 3,152 | -0.16(-2.28%) |
Jul 26, 2010 | 6.801 | 6.922 | 6.752 | 6.916 | 6,153,764 | +0.10(+1.47%) |
Jul 23, 2010 | 6.550 | 6.834 | 6.530 | 6.816 | 9,682,115 | +0.25(+3.79%) |
Jul 22, 2010 | 6.372 | 6.621 | 6.352 | 6.567 | 8,107 | +0.41(+6.71%) |
Jul 21, 2010 | 6.368 | 6.439 | 6.066 | 6.154 | 10,324,647 | -0.04(-0.72%) |
Jul 20, 2010 | 5.675 | 6.217 | 5.635 | 6.199 | 5,292 | +0.35(+6.04%) |
Jul 19, 2010 | 5.848 | 5.899 | 5.697 | 5.846 | 3,320,124 | +0.02(+0.42%) |
Jul 16, 2010 | 5.821 | 6.147 | 5.786 | 5.821 | 7,526,419 | -0.41(-6.56%) |
Jul 15, 2010 | 6.288 | 6.305 | 6.050 | 6.230 | 6,627,237 | -0.05(-0.78%) |
Jul 14, 2010 | 6.248 | 6.392 | 6.163 | 6.279 | 7,084,564 | -0.04(-0.67%) |
Jul 13, 2010 | 6.319 | 6.408 | 6.221 | 6.321 | 7,589 | +0.25(+4.09%) |
Jul 12, 2010 | 6.228 | 6.259 | 5.999 | 6.072 | 5,535,810 | -0.22(-3.43%) |
Jul 09, 2010 | 6.288 | 6.332 | 6.008 | 6.288 | 7,546,318 | +0.26(+4.23%) |
Jul 08, 2010 | 5.941 | 6.041 | 5.813 | 6.032 | 675 | +0.20(+3.39%) |
Jul 07, 2010 | 5.377 | 5.839 | 5.353 | 5.835 | 8,330,273 | +0.48(+9.00%) |
Jul 06, 2010 | 5.562 | 5.644 | 5.246 | 5.353 | 450 | +0.02(+0.42%) |
Jul 02, 2010 | 5.331 | 5.515 | 5.244 | 5.331 | 7,079,226 | -0.06(-1.15%) |
Jul 01, 2010 | 5.488 | 5.615 | 5.173 | 5.393 | 16,004,244 | -0.09(-1.62%) |
Jun 30, 2010 | 5.639 | 5.815 | 5.453 | 5.482 | 4,954 | -0.12(-2.22%) |
Jun 29, 2010 | 5.921 | 5.921 | 5.551 | 5.606 | 11,273 | -0.71(-11.25%) |
Jun 25, 2010 | 6.317 | 6.396 | 6.057 | 6.317 | 8,520,447 | +0.21(+3.36%) |
Jun 24, 2010 | 6.352 | 6.445 | 6.086 | 6.111 | 2,252 | -0.33(-5.05%) |
Jun 23, 2010 | 6.410 | 6.521 | 6.181 | 6.436 | 11,333,435 | +0.02(+0.28%) |
Jun 22, 2010 | 6.738 | 6.823 | 6.394 | 6.419 | 6,985 | -0.33(-4.90%) |
Jun 21, 2010 | 6.953 | 7.087 | 6.644 | 6.750 | 11,956,272 | +0.07(+1.08%) |
Jun 18, 2010 | 6.677 | 6.733 | 6.582 | 6.677 | 5,707,992 | +0.08(+1.21%) |
Jun 17, 2010 | 6.691 | 6.757 | 6.398 | 6.598 | 5,409 | -0.07(-1.03%) |
Jun 16, 2010 | 6.598 | 6.755 | 6.515 | 6.666 | 7,263,712 | -0.02(-0.30%) |
Jun 15, 2010 | 6.493 | 6.695 | 6.402 | 6.686 | 901 | +0.35(+5.61%) |
Jun 14, 2010 | 6.582 | 6.642 | 6.309 | 6.331 | 9,022,374 | -0.09(-1.45%) |
Jun 11, 2010 | 6.138 | 6.427 | 6.101 | 6.425 | 8,291,784 | +0.17(+2.77%) |
Jun 10, 2010 | 6.054 | 6.263 | 6.023 | 6.251 | 10,287,954 | +0.46(+7.89%) |
Jun 09, 2010 | 5.919 | 6.111 | 5.719 | 5.795 | 11,246,796 | +0.04(+0.62%) |
Jun 08, 2010 | 5.526 | 5.788 | 5.473 | 5.759 | 2,028 | +0.26(+4.68%) |
Jun 07, 2010 | 5.759 | 5.841 | 5.495 | 5.502 | 13,433,480 | -0.26(-4.43%) |
Jun 04, 2010 | 5.757 | 6.141 | 5.712 | 5.757 | 16,698,484 | -0.54(-8.59%) |
Jun 03, 2010 | 6.544 | 6.558 | 6.105 | 6.298 | 9,052,923 | -0.18(-2.74%) |
Jun 02, 2010 | 6.112 | 6.476 | 6.067 | 6.476 | 7,535,081 | +0.44(+7.32%) |
Jun 01, 2010 | 6.345 | 6.551 | 6.023 | 6.034 | 20,284 | -0.51(-7.73%) |
May 28, 2010 | 6.540 | 6.766 | 6.411 | 6.540 | 9,306,901 | -0.24(-3.50%) |
May 27, 2010 | 6.460 | 6.777 | 6.373 | 6.777 | 11,854,839 | +0.63(+10.25%) |
May 26, 2010 | 6.367 | 6.476 | 6.092 | 6.147 | 1,352 | -0.04(-0.60%) |
May 25, 2010 | 5.590 | 6.194 | 5.535 | 6.184 | 18,075 | +0.23(+3.83%) |
May 24, 2010 | 6.161 | 6.243 | 5.952 | 5.956 | 12,055,370 | -0.21(-3.38%) |
May 21, 2010 | 5.679 | 6.234 | 5.613 | 6.165 | 28,375,638 | +0.33(+5.58%) |
May 20, 2010 | 5.846 | 6.167 | 5.797 | 5.839 | 9,128 | -0.61(-9.40%) |
May 19, 2010 | 6.511 | 6.576 | 6.145 | 6.444 | 23,051,374 | -0.14(-2.09%) |
May 18, 2010 | 6.961 | 7.152 | 6.560 | 6.582 | 2,930 | -0.20(-3.01%) |
May 17, 2010 | 6.944 | 7.026 | 6.467 | 6.786 | 16,094,638 | -0.19(-2.77%) |
May 14, 2010 | 6.979 | 7.263 | 6.806 | 6.979 | 17,689,304 | -0.41(-5.50%) |
May 13, 2010 | 7.487 | 7.698 | 7.332 | 7.385 | 13,467,464 | -0.13(-1.71%) |
May 12, 2010 | 7.265 | 7.543 | 7.236 | 7.514 | 12,942,927 | +0.37(+5.25%) |
May 11, 2010 | 7.330 | 7.378 | 7.139 | 7.139 | 19,204,044 | -0.18(-2.48%) |
May 10, 2010 | 7.188 | 7.334 | 7.143 | 7.321 | 20,511,158 | +0.73(+11.11%) |
May 07, 2010 | 6.835 | 7.024 | 6.351 | 6.589 | 26,158,586 | -0.32(-4.56%) |
May 06, 2010 | 6.815 | 7.449 | 5.890 | 6.904 | 13,072 | -0.13(-1.80%) |
May 05, 2010 | 7.201 | 7.494 | 7.025 | 7.030 | 21,953,224 | -0.35(-4.78%) |
May 04, 2010 | 7.771 | 7.855 | 7.265 | 7.383 | 37,837 | -0.64(-7.99%) |