Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.22 | 11.22 | 11.02 | 11.09 | 524,750 | -0.11(-0.95%) |
May 23, 2011 | 11.10 | 11.34 | 11.02 | 11.20 | 559,654 | -0.07(-0.63%) |
May 20, 2011 | 11.45 | 11.51 | 11.26 | 11.27 | 565,088 | -0.20(-1.77%) |
May 19, 2011 | 11.61 | 11.64 | 11.42 | 11.47 | 468,868 | -0.04(-0.38%) |
May 18, 2011 | 11.35 | 11.54 | 11.28 | 11.52 | 507,121 | +0.19(+1.64%) |
May 17, 2011 | 11.30 | 11.39 | 11.25 | 11.33 | 293,068 | -0.04(-0.31%) |
May 16, 2011 | 11.38 | 11.60 | 11.33 | 11.37 | 400,502 | -0.07(-0.62%) |
May 13, 2011 | 11.71 | 11.71 | 11.42 | 11.44 | 567,506 | -0.27(-2.34%) |
May 12, 2011 | 11.41 | 11.71 | 11.36 | 11.71 | 727,286 | +0.24(+2.08%) |
May 11, 2011 | 11.54 | 11.66 | 11.40 | 11.47 | 669,274 | -0.09(-0.76%) |
May 10, 2011 | 11.31 | 11.56 | 11.29 | 11.56 | 597,897 | +0.32(+2.83%) |
May 09, 2011 | 11.29 | 11.39 | 11.09 | 11.24 | 1,937,977 | -0.06(-0.55%) |
May 06, 2011 | 11.47 | 11.53 | 11.23 | 11.31 | 627,795 | -0.02(-0.16%) |
May 05, 2011 | 11.18 | 11.53 | 11.09 | 11.32 | 743,375 | +0.10(+0.87%) |
May 04, 2011 | 11.34 | 11.41 | 11.23 | 11.23 | 759,852 | -0.12(-1.01%) |
May 03, 2011 | 11.12 | 11.41 | 11.12 | 11.34 | 1,455,412 | +0.22(+1.99%) |
May 02, 2011 | 11.12 | 11.14 | 11.09 | 11.12 | 631,160 | -0.25(-2.18%) |
Apr 29, 2011 | 11.53 | 11.53 | 11.37 | 11.37 | 316,054 | -0.13(-1.15%) |
Apr 28, 2011 | 11.29 | 11.50 | 11.29 | 11.50 | 320,495 | +0.19(+1.64%) |
Apr 27, 2011 | 11.29 | 11.37 | 11.17 | 11.32 | 225,854 | +0.04(+0.39%) |
Apr 26, 2011 | 11.02 | 11.33 | 10.96 | 11.27 | 563,123 | +0.27(+2.49%) |
Apr 25, 2011 | 11.01 | 11.06 | 10.96 | 11.00 | 337,313 | -0.04(-0.32%) |
Apr 21, 2011 | 11.01 | 11.03 | 10.92 | 11.03 | 268,640 | +0.11(+0.97%) |
Apr 20, 2011 | 10.98 | 11.01 | 10.84 | 10.93 | 764,274 | +0.08(+0.73%) |
Apr 19, 2011 | 10.88 | 10.90 | 10.71 | 10.85 | 496,100 | +0.01(+0.08%) |
Apr 18, 2011 | 10.75 | 10.86 | 10.71 | 10.84 | 412,715 | -0.09(-0.81%) |
Apr 15, 2011 | 10.93 | 10.94 | 10.83 | 10.93 | 931,007 | -0.03(-0.24%) |
Apr 14, 2011 | 10.95 | 11.10 | 10.95 | 10.95 | 769,785 | -0.12(-1.12%) |
Apr 13, 2011 | 11.42 | 11.45 | 11.01 | 11.08 | 1,909,710 | -0.29(-2.57%) |
Apr 12, 2011 | 11.42 | 11.58 | 11.35 | 11.37 | 506,776 | -0.18(-1.53%) |
Apr 11, 2011 | 11.61 | 11.67 | 11.48 | 11.55 | 294,801 | -0.04(-0.38%) |
Apr 08, 2011 | 11.93 | 11.96 | 11.54 | 11.59 | 482,921 | -0.28(-2.38%) |
Apr 07, 2011 | 11.74 | 11.91 | 11.64 | 11.87 | 599,107 | +0.16(+1.36%) |
Apr 06, 2011 | 11.70 | 11.81 | 11.67 | 11.71 | 606,946 | +0.04(+0.38%) |
Apr 05, 2011 | 11.83 | 11.88 | 11.66 | 11.67 | 666,391 | -0.18(-1.49%) |
Apr 04, 2011 | 11.87 | 11.91 | 11.78 | 11.85 | 296,347 | -0.01(-0.07%) |
Apr 01, 2011 | 11.70 | 11.91 | 11.64 | 11.86 | 453,546 | +0.26(+2.21%) |
Mar 31, 2011 | 11.52 | 11.64 | 11.47 | 11.60 | 359,176 | +0.07(+0.61%) |
Mar 30, 2011 | 11.46 | 11.58 | 11.44 | 11.53 | 322,789 | +0.10(+0.85%) |
Mar 29, 2011 | 11.35 | 11.47 | 11.24 | 11.43 | 334,944 | +0.08(+0.70%) |
Mar 28, 2011 | 11.47 | 11.54 | 11.35 | 11.35 | 354,480 | -0.11(-0.93%) |
Mar 25, 2011 | 11.32 | 11.53 | 11.24 | 11.46 | 431,173 | +0.18(+1.57%) |
Mar 24, 2011 | 11.43 | 11.48 | 11.23 | 11.28 | 398,279 | -0.10(-0.85%) |
Mar 23, 2011 | 11.34 | 11.41 | 11.20 | 11.38 | 297,018 | -0.01(-0.08%) |
Mar 22, 2011 | 11.51 | 11.58 | 11.39 | 11.39 | 318,052 | -0.09(-0.77%) |
Mar 21, 2011 | 11.53 | 11.54 | 11.40 | 11.47 | 497,567 | +0.20(+1.80%) |
Mar 18, 2011 | 11.29 | 11.41 | 11.24 | 11.27 | 590,652 | +0.09(+0.79%) |
Mar 17, 2011 | 11.31 | 11.40 | 11.16 | 11.18 | 650,282 | +0.11(+0.96%) |
Mar 16, 2011 | 11.33 | 11.34 | 10.89 | 11.08 | 1,092,664 | -0.27(-2.41%) |
Mar 15, 2011 | 11.37 | 11.42 | 11.31 | 11.35 | 851,852 | -0.06(-0.54%) |
Mar 14, 2011 | 11.36 | 11.44 | 11.26 | 11.41 | 475,815 | -0.06(-0.54%) |
Mar 11, 2011 | 11.26 | 11.54 | 11.26 | 11.47 | 519,106 | +0.14(+1.25%) |
Mar 10, 2011 | 11.43 | 11.59 | 11.28 | 11.33 | 1,080,992 | -0.27(-2.29%) |
Mar 09, 2011 | 11.71 | 11.79 | 11.55 | 11.60 | 748,787 | -0.13(-1.13%) |
Mar 08, 2011 | 11.56 | 11.78 | 11.49 | 11.73 | 698,972 | +0.14(+1.22%) |
Mar 07, 2011 | 11.54 | 11.66 | 11.47 | 11.59 | 611,839 | +0.06(+0.54%) |
Mar 04, 2011 | 11.41 | 11.58 | 11.37 | 11.53 | 523,825 | +0.08(+0.70%) |
Mar 03, 2011 | 11.48 | 11.58 | 11.42 | 11.45 | 797,595 | +0.04(+0.31%) |
Mar 02, 2011 | 11.43 | 11.52 | 11.28 | 11.41 | 701,183 | -0.05(-0.46%) |
Mar 01, 2011 | 11.68 | 11.78 | 11.47 | 11.47 | 940,902 | -0.20(-1.74%) |
Feb 28, 2011 | 11.93 | 12.00 | 11.63 | 11.67 | 818,473 | -0.20(-1.71%) |
Feb 25, 2011 | 11.86 | 11.94 | 11.54 | 11.87 | 1,758,258 | +0.04(+0.37%) |
Feb 24, 2011 | 10.79 | 12.01 | 9.963 | 11.83 | 1,719,253 | +0.11(+0.98%) |
Feb 23, 2011 | 11.91 | 11.91 | 11.66 | 11.71 | 525,152 | -0.16(-1.34%) |
Feb 22, 2011 | 12.08 | 12.24 | 11.83 | 11.87 | 503,457 | -0.37(-3.03%) |
Feb 18, 2011 | 12.20 | 12.31 | 12.14 | 12.24 | 300,250 | +0.04(+0.29%) |
Feb 17, 2011 | 12.08 | 12.30 | 12.04 | 12.21 | 349,620 | +0.11(+0.95%) |
Feb 16, 2011 | 12.02 | 12.11 | 11.96 | 12.09 | 430,996 | +0.12(+1.03%) |
Feb 15, 2011 | 11.95 | 12.05 | 11.90 | 11.97 | 305,895 | +0.00(+0.00%) |
Feb 14, 2011 | 11.94 | 12.00 | 11.86 | 11.97 | 356,374 | +0.06(+0.52%) |
Feb 11, 2011 | 11.73 | 11.91 | 11.71 | 11.91 | 532,545 | +0.12(+1.05%) |
Feb 10, 2011 | 11.76 | 11.87 | 11.72 | 11.78 | 469,442 | -0.02(-0.15%) |
Feb 09, 2011 | 11.78 | 11.87 | 11.68 | 11.80 | 450,247 | -0.02(-0.15%) |
Feb 08, 2011 | 11.72 | 11.83 | 11.67 | 11.82 | 605,754 | +0.10(+0.83%) |
Feb 07, 2011 | 11.66 | 11.76 | 11.66 | 11.72 | 313,033 | +0.08(+0.68%) |
Feb 04, 2011 | 11.65 | 11.73 | 11.55 | 11.64 | 352,640 | +0.03(+0.23%) |
Feb 03, 2011 | 11.60 | 11.67 | 11.45 | 11.62 | 619,008 | +0.04(+0.30%) |
Feb 02, 2011 | 11.69 | 11.75 | 11.55 | 11.58 | 379,475 | -0.11(-0.91%) |
Feb 01, 2011 | 11.30 | 11.70 | 11.26 | 11.69 | 490,580 | +0.48(+4.26%) |
Jan 31, 2011 | 11.29 | 11.38 | 11.20 | 11.21 | 447,960 | -0.14(-1.25%) |
Jan 28, 2011 | 11.67 | 11.68 | 11.35 | 11.35 | 1,703,767 | -0.34(-2.95%) |
Jan 27, 2011 | 11.51 | 11.74 | 11.51 | 11.70 | 477,209 | +0.15(+1.30%) |
Jan 26, 2011 | 11.48 | 11.64 | 11.40 | 11.55 | 630,649 | +0.06(+0.54%) |
Jan 25, 2011 | 11.42 | 11.60 | 11.36 | 11.48 | 311,712 | +0.02(+0.15%) |
Jan 24, 2011 | 11.31 | 11.53 | 11.23 | 11.47 | 454,445 | +0.12(+1.09%) |
Jan 21, 2011 | 11.39 | 11.40 | 11.21 | 11.34 | 390,226 | +0.03(+0.24%) |
Jan 20, 2011 | 11.49 | 11.60 | 11.28 | 11.32 | 479,025 | -0.25(-2.14%) |
Jan 19, 2011 | 11.49 | 11.61 | 11.34 | 11.56 | 2,442,591 | +0.08(+0.69%) |
Jan 18, 2011 | 11.55 | 11.55 | 11.46 | 11.48 | 727,349 | -0.06(-0.54%) |
Jan 14, 2011 | 11.61 | 11.70 | 11.47 | 11.55 | 1,103,196 | -0.04(-0.38%) |
Jan 13, 2011 | 11.64 | 11.69 | 11.50 | 11.59 | 487,758 | -0.04(-0.30%) |
Jan 12, 2011 | 11.65 | 11.82 | 11.55 | 11.63 | 420,803 | +0.08(+0.69%) |
Jan 11, 2011 | 11.74 | 11.75 | 11.49 | 11.55 | 287,659 | -0.15(-1.29%) |
Jan 10, 2011 | 11.57 | 11.78 | 11.40 | 11.70 | 405,168 | +0.07(+0.61%) |
Jan 07, 2011 | 11.83 | 11.83 | 11.40 | 11.63 | 1,092,939 | -0.15(-1.28%) |
Jan 06, 2011 | 11.66 | 11.89 | 11.41 | 11.78 | 1,021,414 | +0.14(+1.22%) |
Jan 05, 2011 | 11.42 | 11.63 | 11.39 | 11.63 | 539,055 | +0.19(+1.70%) |
Jan 04, 2011 | 11.42 | 11.44 | 11.21 | 11.44 | 490,789 | +0.07(+0.62%) |
Jan 03, 2011 | 11.23 | 11.40 | 11.20 | 11.37 | 373,994 | +0.27(+2.47%) |
Dec 31, 2010 | 11.14 | 11.23 | 11.06 | 11.09 | 325,819 | -0.06(-0.55%) |
Dec 30, 2010 | 11.24 | 11.32 | 11.16 | 11.16 | 323,812 | -0.09(-0.79%) |
Dec 29, 2010 | 11.46 | 11.47 | 11.24 | 11.24 | 202,616 | -0.16(-1.40%) |
Dec 28, 2010 | 11.37 | 11.47 | 11.37 | 11.40 | 194,819 | +0.05(+0.47%) |
Dec 27, 2010 | 11.24 | 11.37 | 11.17 | 11.35 | 237,770 | +0.06(+0.55%) |
Dec 23, 2010 | 11.46 | 11.48 | 11.27 | 11.29 | 319,190 | -0.13(-1.16%) |
Dec 22, 2010 | 11.49 | 11.50 | 11.34 | 11.42 | 441,172 | -0.03(-0.23%) |
Dec 21, 2010 | 11.44 | 11.46 | 11.34 | 11.45 | 449,579 | +0.02(+0.15%) |
Dec 20, 2010 | 11.27 | 11.44 | 11.25 | 11.43 | 413,201 | +0.15(+1.33%) |
Dec 17, 2010 | 11.16 | 11.32 | 11.13 | 11.28 | 1,059,060 | +0.11(+1.03%) |
Dec 16, 2010 | 11.15 | 11.24 | 11.02 | 11.17 | 2,131,702 | +0.03(+0.24%) |
Dec 15, 2010 | 11.29 | 11.42 | 11.11 | 11.14 | 400,716 | -0.18(-1.56%) |
Dec 14, 2010 | 11.21 | 11.42 | 11.15 | 11.32 | 674,164 | +0.18(+1.59%) |
Dec 13, 2010 | 11.12 | 11.28 | 11.08 | 11.14 | 648,156 | +0.08(+0.72%) |
Dec 10, 2010 | 11.09 | 11.11 | 10.92 | 11.06 | 466,280 | +0.00(+0.00%) |
Dec 09, 2010 | 10.86 | 11.13 | 10.77 | 11.06 | 1,100,167 | +0.29(+2.71%) |
Dec 08, 2010 | 10.64 | 10.86 | 10.64 | 10.77 | 697,846 | +0.12(+1.16%) |
Dec 07, 2010 | 10.65 | 10.77 | 10.60 | 10.64 | 537,507 | +0.08(+0.75%) |
Dec 06, 2010 | 10.56 | 10.65 | 10.47 | 10.56 | 698,957 | -0.04(-0.33%) |
Dec 03, 2010 | 10.05 | 10.79 | 10.02 | 10.60 | 2,266,257 | +0.54(+5.36%) |
Dec 02, 2010 | 9.945 | 10.09 | 9.937 | 10.06 | 393,068 | +0.11(+1.16%) |
Dec 01, 2010 | 9.848 | 9.972 | 9.769 | 9.945 | 514,666 | +0.33(+3.40%) |
Nov 30, 2010 | 9.461 | 9.697 | 9.461 | 9.618 | 634,933 | +0.01(+0.09%) |
Nov 29, 2010 | 9.671 | 9.723 | 9.478 | 9.610 | 480,844 | -0.16(-1.61%) |
Nov 26, 2010 | 9.671 | 9.837 | 9.671 | 9.767 | 111,864 | -0.01(-0.09%) |
Nov 24, 2010 | 9.627 | 9.776 | 9.776 | 9.776 | 369,137 | +0.16(+1.64%) |
Nov 23, 2010 | 9.583 | 9.671 | 9.513 | 9.618 | 397,858 | -0.12(-1.26%) |
Nov 22, 2010 | 9.636 | 9.776 | 9.557 | 9.741 | 364,429 | +0.10(+1.00%) |
Nov 19, 2010 | 9.592 | 9.741 | 9.592 | 9.645 | 292,167 | -0.05(-0.54%) |
Nov 18, 2010 | 9.750 | 9.837 | 9.653 | 9.697 | 407,193 | +0.07(+0.73%) |
Nov 17, 2010 | 9.583 | 9.706 | 9.502 | 9.627 | 317,688 | +0.04(+0.46%) |
Nov 16, 2010 | 9.636 | 9.732 | 9.505 | 9.583 | 674,229 | -0.14(-1.44%) |
Nov 15, 2010 | 9.890 | 9.925 | 9.645 | 9.723 | 520,197 | -0.15(-1.51%) |
Nov 12, 2010 | 9.899 | 9.960 | 9.671 | 9.872 | 788,309 | -0.15(-1.49%) |
Nov 11, 2010 | 9.934 | 10.10 | 9.872 | 10.02 | 646,493 | -0.04(-0.44%) |
Nov 10, 2010 | 9.899 | 10.07 | 9.723 | 10.07 | 723,177 | +0.18(+1.77%) |
Nov 09, 2010 | 9.951 | 10.27 | 9.794 | 9.890 | 1,268,231 | +0.02(+0.18%) |
Nov 08, 2010 | 10.01 | 10.12 | 9.846 | 9.872 | 859,422 | -0.12(-1.23%) |
Nov 05, 2010 | 9.881 | 10.09 | 9.820 | 9.995 | 750,179 | +0.11(+1.15%) |
Nov 04, 2010 | 9.785 | 9.881 | 9.697 | 9.881 | 1,085,318 | +0.25(+2.55%) |
Nov 03, 2010 | 9.680 | 9.680 | 9.391 | 9.636 | 670,508 | -0.01(-0.09%) |
Nov 02, 2010 | 9.496 | 9.653 | 9.356 | 9.645 | 818,309 | +0.27(+2.90%) |
Nov 01, 2010 | 9.575 | 9.680 | 9.259 | 9.373 | 1,062,987 | -0.13(-1.38%) |
Oct 29, 2010 | 9.513 | 9.557 | 9.391 | 9.505 | 627,783 | -0.03(-0.28%) |
Oct 28, 2010 | 9.662 | 9.715 | 9.338 | 9.531 | 826,901 | -0.04(-0.37%) |
Oct 27, 2010 | 9.723 | 9.802 | 9.338 | 9.566 | 882,539 | -0.13(-1.36%) |
Oct 25, 2010 | 9.907 | 9.986 | 9.671 | 9.697 | 921,306 | -0.16(-1.60%) |
Oct 22, 2010 | 9.723 | 9.855 | 9.654 | 9.855 | 877,626 | +0.14(+1.44%) |
Oct 21, 2010 | 9.522 | 9.732 | 9.426 | 9.715 | 979,706 | +0.25(+2.59%) |
Oct 20, 2010 | 9.469 | 9.575 | 9.434 | 9.469 | 858,608 | +0.08(+0.84%) |
Oct 19, 2010 | 9.485 | 9.601 | 9.286 | 9.391 | 1,019,744 | -0.14(-1.47%) |
Oct 18, 2010 | 9.522 | 9.592 | 9.408 | 9.531 | 885,073 | +0.03(+0.28%) |
Oct 15, 2010 | 9.540 | 9.636 | 9.443 | 9.505 | 903,641 | +0.07(+0.74%) |
Oct 14, 2010 | 9.469 | 9.575 | 9.357 | 9.434 | 402,973 | -0.06(-0.65%) |
Oct 13, 2010 | 9.540 | 9.680 | 9.478 | 9.496 | 551,178 | +0.00(+0.00%) |
Oct 12, 2010 | 9.364 | 9.601 | 9.286 | 9.496 | 706,397 | +0.10(+1.03%) |
Oct 11, 2010 | 9.417 | 9.469 | 9.338 | 9.399 | 248,330 | +0.00(+0.00%) |
Oct 08, 2010 | 9.399 | 9.434 | 9.198 | 9.399 | 481,679 | +0.09(+0.94%) |
Oct 07, 2010 | 9.443 | 9.443 | 9.172 | 9.312 | 1,321 | -0.05(-0.56%) |
Oct 06, 2010 | 9.198 | 9.382 | 9.165 | 9.364 | 709,372 | +0.11(+1.23%) |
Oct 05, 2010 | 9.093 | 9.250 | 8.924 | 9.250 | 1,258,040 | +0.27(+3.02%) |
Oct 04, 2010 | 9.040 | 9.084 | 8.856 | 8.979 | 614,093 | -0.11(-1.16%) |
Oct 01, 2010 | 9.084 | 9.163 | 8.996 | 9.084 | 829,149 | +0.11(+1.24%) |
Sep 30, 2010 | 8.967 | 9.172 | 8.918 | 8.973 | 7,348 | -0.14(-1.51%) |
Sep 29, 2010 | 9.110 | 9.198 | 9.075 | 9.110 | 503,675 | -0.09(-0.95%) |
Sep 28, 2010 | 9.198 | 9.198 | 8.874 | 9.198 | 13,437 | +0.10(+1.06%) |
Sep 27, 2010 | 9.040 | 9.163 | 8.918 | 9.102 | 1,187,074 | +0.05(+0.58%) |
Sep 24, 2010 | 9.040 | 9.067 | 8.970 | 9.049 | 539,988 | +0.14(+1.57%) |
Sep 23, 2010 | 8.953 | 9.014 | 8.839 | 8.909 | 2,582 | -0.18(-1.93%) |
Sep 22, 2010 | 9.163 | 9.189 | 8.944 | 9.084 | 2,753,065 | -0.11(-1.14%) |
Sep 21, 2010 | 9.005 | 9.338 | 8.988 | 9.189 | 1,703,862 | +0.20(+2.24%) |
Sep 20, 2010 | 8.777 | 9.014 | 8.716 | 8.988 | 2,207,880 | +0.21(+2.40%) |
Sep 17, 2010 | 8.777 | 8.804 | 8.629 | 8.777 | 6,936,020 | -0.74(-7.82%) |
Sep 15, 2010 | 9.434 | 9.583 | 9.329 | 9.522 | 534,873 | +0.03(+0.28%) |
Sep 14, 2010 | 9.356 | 9.575 | 9.259 | 9.496 | 544,055 | +0.09(+0.93%) |
Sep 13, 2010 | 9.242 | 9.443 | 9.180 | 9.408 | 401,153 | +0.26(+2.87%) |
Sep 10, 2010 | 9.093 | 9.207 | 9.075 | 9.145 | 210,138 | +0.07(+0.77%) |
Sep 09, 2010 | 9.198 | 9.250 | 9.005 | 9.075 | 196,507 | +0.04(+0.48%) |
Sep 08, 2010 | 8.935 | 9.102 | 8.926 | 9.031 | 293,973 | +0.14(+1.58%) |
Sep 07, 2010 | 8.961 | 9.018 | 8.874 | 8.891 | 2,102 | -0.14(-1.55%) |
Sep 03, 2010 | 8.979 | 9.102 | 8.883 | 9.031 | 255,248 | +0.20(+2.28%) |
Sep 02, 2010 | 8.751 | 8.883 | 8.633 | 8.830 | 1,045 | +0.01(+0.10%) |
Sep 01, 2010 | 8.488 | 8.821 | 8.374 | 8.821 | 452,989 | +0.52(+6.22%) |
Aug 31, 2010 | 8.304 | 8.418 | 8.120 | 8.304 | 342 | +0.08(+0.96%) |
Aug 30, 2010 | 8.523 | 8.523 | 8.226 | 8.226 | 291,386 | -0.33(-3.89%) |
Aug 27, 2010 | 8.558 | 8.567 | 8.120 | 8.558 | 318,601 | +0.34(+4.16%) |
Aug 26, 2010 | 8.401 | 8.401 | 8.208 | 8.217 | 1,472 | -0.11(-1.37%) |
Aug 25, 2010 | 8.147 | 8.339 | 8.050 | 8.331 | 1,458 | +0.14(+1.71%) |
Aug 24, 2010 | 8.331 | 8.506 | 8.182 | 8.191 | 5,925 | -0.29(-3.41%) |
Aug 23, 2010 | 8.874 | 8.909 | 8.471 | 8.480 | 443,313 | -0.34(-3.87%) |
Aug 20, 2010 | 8.795 | 8.865 | 8.690 | 8.821 | 328,108 | -0.01(-0.10%) |
Aug 19, 2010 | 9.242 | 9.312 | 8.812 | 8.830 | 2,205 | -0.46(-5.00%) |
Aug 18, 2010 | 9.110 | 9.329 | 9.058 | 9.294 | 22,825 | +0.13(+1.43%) |
Aug 17, 2010 | 9.145 | 9.286 | 9.031 | 9.163 | 3,517 | +0.16(+1.75%) |
Aug 16, 2010 | 8.848 | 9.093 | 8.769 | 9.005 | 323,688 | +0.11(+1.28%) |
Aug 13, 2010 | 8.891 | 9.014 | 8.716 | 8.891 | 387,330 | -0.10(-1.07%) |
Aug 12, 2010 | 8.909 | 9.093 | 8.760 | 8.988 | 628,169 | -0.09(-0.97%) |
Aug 11, 2010 | 9.259 | 9.391 | 9.049 | 9.075 | 575,914 | -0.39(-4.16%) |
Aug 10, 2010 | 9.434 | 9.632 | 9.364 | 9.469 | 2,722 | -0.11(-1.10%) |
Aug 09, 2010 | 9.706 | 9.759 | 9.505 | 9.575 | 469,016 | -0.07(-0.73%) |
Aug 06, 2010 | 9.645 | 9.802 | 9.417 | 9.645 | 437,979 | -0.04(-0.45%) |
Aug 05, 2010 | 9.505 | 9.767 | 9.356 | 9.688 | 592,112 | +0.10(+1.00%) |
Aug 04, 2010 | 9.540 | 9.627 | 9.391 | 9.592 | 228 | +0.11(+1.20%) |
Aug 03, 2010 | 9.461 | 9.636 | 9.408 | 9.478 | 428,498 | +0.00(+0.00%) |
Aug 02, 2010 | 9.627 | 9.680 | 9.417 | 9.478 | 495,478 | +0.02(+0.19%) |
Jul 30, 2010 | 9.461 | 9.575 | 9.242 | 9.461 | 502,318 | -0.02(-0.18%) |
Jul 29, 2010 | 9.364 | 9.575 | 9.242 | 9.478 | 485,920 | +0.18(+1.88%) |
Jul 28, 2010 | 9.417 | 9.531 | 9.277 | 9.303 | 474,645 | -0.10(-1.03%) |
Jul 27, 2010 | 9.478 | 9.601 | 9.399 | 9.399 | 450,340 | +0.00(+0.00%) |
Jul 26, 2010 | 9.154 | 9.408 | 9.128 | 9.399 | 485,072 | +0.28(+3.07%) |
Jul 23, 2010 | 8.839 | 9.215 | 8.760 | 9.119 | 691,803 | +0.21(+2.36%) |
Jul 22, 2010 | 8.769 | 8.918 | 8.742 | 8.909 | 556,494 | +0.32(+3.78%) |
Jul 21, 2010 | 9.005 | 9.005 | 8.523 | 8.585 | 498,662 | -0.33(-3.73%) |
Jul 20, 2010 | 8.690 | 8.953 | 8.558 | 8.918 | 442,356 | +0.11(+1.19%) |
Jul 19, 2010 | 8.856 | 8.891 | 8.637 | 8.812 | 408,718 | +0.03(+0.30%) |
Jul 16, 2010 | 8.786 | 9.040 | 8.760 | 8.786 | 576,295 | -0.29(-3.19%) |
Jul 15, 2010 | 9.356 | 9.382 | 8.953 | 9.075 | 558,148 | -0.30(-3.18%) |
Jul 14, 2010 | 9.417 | 9.443 | 9.250 | 9.373 | 422,192 | -0.11(-1.20%) |
Jul 13, 2010 | 9.487 | 9.548 | 9.268 | 9.487 | 5,783 | +0.21(+2.27%) |
Jul 12, 2010 | 9.382 | 9.452 | 9.145 | 9.277 | 368,727 | -0.12(-1.30%) |
Jul 09, 2010 | 9.399 | 9.443 | 9.242 | 9.399 | 477,003 | +0.08(+0.85%) |
Jul 08, 2010 | 9.321 | 9.382 | 9.110 | 9.321 | 3,698 | +0.14(+1.53%) |
Jul 07, 2010 | 9.180 | 9.180 | 8.769 | 9.180 | 507,671 | +0.39(+4.38%) |
Jul 06, 2010 | 9.356 | 9.356 | 8.760 | 8.795 | 867,793 | -0.29(-3.18%) |
Jul 02, 2010 | 9.084 | 9.145 | 8.769 | 9.084 | 505,330 | +0.18(+1.97%) |
Jul 01, 2010 | 9.102 | 9.128 | 8.839 | 8.909 | 1,082,430 | -0.13(-1.45%) |
Jun 30, 2010 | 9.040 | 9.452 | 8.988 | 9.040 | 4,639 | -0.24(-2.55%) |
Jun 29, 2010 | 9.356 | 9.688 | 9.189 | 9.277 | 1,334,994 | -0.70(-7.02%) |
Jun 25, 2010 | 9.978 | 10.20 | 8.935 | 9.978 | 4,319,310 | +1.20(+13.67%) |
Jun 24, 2010 | 8.777 | 9.005 | 8.269 | 8.777 | 1,341,172 | +0.06(+0.70%) |
Jun 23, 2010 | 8.699 | 9.154 | 8.699 | 8.716 | 1,086,076 | -0.02(-0.20%) |
Jun 22, 2010 | 8.734 | 9.067 | 8.716 | 8.734 | 1,702 | -0.18(-1.97%) |
Jun 21, 2010 | 9.093 | 9.110 | 8.839 | 8.909 | 486,803 | -0.03(-0.29%) |
Jun 18, 2010 | 8.935 | 8.953 | 8.629 | 8.935 | 781,525 | +0.32(+3.76%) |
Jun 17, 2010 | 8.611 | 8.716 | 8.532 | 8.611 | 329 | +0.01(+0.10%) |
Jun 16, 2010 | 8.585 | 8.745 | 8.541 | 8.602 | 349,443 | -0.05(-0.61%) |
Jun 15, 2010 | 8.655 | 8.699 | 8.164 | 8.655 | 2,957 | +0.53(+6.47%) |
Jun 14, 2010 | 8.191 | 8.322 | 8.068 | 8.129 | 414,205 | +0.01(+0.11%) |
Jun 11, 2010 | 7.893 | 8.138 | 7.893 | 8.120 | 250,103 | +0.08(+0.98%) |
Jun 10, 2010 | 8.042 | 8.042 | 7.770 | 8.042 | 2,748 | +0.30(+3.85%) |
Jun 09, 2010 | 7.779 | 7.976 | 7.682 | 7.744 | 375,661 | -0.04(-0.45%) |
Jun 08, 2010 | 7.770 | 7.831 | 7.472 | 7.779 | 468,615 | +0.03(+0.34%) |
Jun 07, 2010 | 7.954 | 8.015 | 7.744 | 7.753 | 507,687 | -0.13(-1.67%) |
Jun 04, 2010 | 7.884 | 8.247 | 7.849 | 7.884 | 702,120 | -0.49(-5.86%) |
Jun 03, 2010 | 8.374 | 8.576 | 8.331 | 8.374 | 539,685 | +0.00(+0.00%) |
Jun 02, 2010 | 8.374 | 8.374 | 8.033 | 8.374 | 807,778 | +0.40(+5.05%) |