Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.16 | 13.16 | 12.94 | 12.97 | 441,348 | +0.02(+0.13%) |
May 23, 2011 | 12.99 | 12.99 | 12.86 | 12.96 | 522,049 | -0.15(-1.16%) |
May 20, 2011 | 13.11 | 13.19 | 12.99 | 13.11 | 396,438 | +0.08(+0.58%) |
May 19, 2011 | 13.04 | 13.10 | 13.01 | 13.03 | 426,280 | -0.04(-0.29%) |
May 18, 2011 | 12.94 | 13.12 | 12.89 | 13.07 | 471,039 | +0.21(+1.64%) |
May 17, 2011 | 12.95 | 13.02 | 12.82 | 12.86 | 1,021,992 | -0.25(-1.94%) |
May 16, 2011 | 13.11 | 13.19 | 13.03 | 13.11 | 1,247,438 | -0.25(-1.84%) |
May 13, 2011 | 13.53 | 13.53 | 13.33 | 13.36 | 385,702 | -0.12(-0.88%) |
May 12, 2011 | 13.32 | 13.49 | 13.27 | 13.48 | 393,643 | +0.03(+0.25%) |
May 11, 2011 | 13.54 | 13.56 | 13.41 | 13.44 | 389,447 | -0.04(-0.31%) |
May 10, 2011 | 13.49 | 13.54 | 13.46 | 13.49 | 348,444 | +0.03(+0.19%) |
May 09, 2011 | 13.29 | 13.49 | 13.22 | 13.46 | 386,823 | +0.25(+1.89%) |
May 06, 2011 | 13.39 | 13.40 | 13.21 | 13.21 | 381,494 | -0.00(-0.03%) |
May 05, 2011 | 13.33 | 13.42 | 13.18 | 13.21 | 655,874 | -0.15(-1.11%) |
May 04, 2011 | 13.42 | 13.42 | 13.28 | 13.36 | 399,492 | +0.01(+0.06%) |
May 03, 2011 | 13.51 | 13.51 | 13.28 | 13.35 | 554,539 | -0.05(-0.41%) |
May 02, 2011 | 13.43 | 13.43 | 13.37 | 13.41 | 597,381 | -0.17(-1.25%) |
Apr 29, 2011 | 13.66 | 13.66 | 13.54 | 13.58 | 615,616 | +0.05(+0.34%) |
Apr 28, 2011 | 13.41 | 13.56 | 13.40 | 13.53 | 448,424 | +0.16(+1.17%) |
Apr 27, 2011 | 13.39 | 13.40 | 13.24 | 13.38 | 403,707 | +0.17(+1.28%) |
Apr 26, 2011 | 13.25 | 13.30 | 13.16 | 13.21 | 419,100 | +0.01(+0.06%) |
Apr 25, 2011 | 13.29 | 13.29 | 13.17 | 13.20 | 575,038 | -0.11(-0.80%) |
Apr 21, 2011 | 13.32 | 13.32 | 13.25 | 13.30 | 366,184 | +0.15(+1.13%) |
Apr 20, 2011 | 13.26 | 13.38 | 13.15 | 13.16 | 494,581 | +0.14(+1.07%) |
Apr 19, 2011 | 13.02 | 13.03 | 12.96 | 13.02 | 315,732 | -0.01(-0.10%) |
Apr 18, 2011 | 13.05 | 13.13 | 12.91 | 13.03 | 692,602 | -0.13(-0.96%) |
Apr 15, 2011 | 13.22 | 13.24 | 13.15 | 13.16 | 406,915 | -0.07(-0.51%) |
Apr 14, 2011 | 13.30 | 13.39 | 13.21 | 13.22 | 637,363 | -0.13(-0.95%) |
Apr 13, 2011 | 13.37 | 13.57 | 13.31 | 13.35 | 516,340 | +0.15(+1.15%) |
Apr 12, 2011 | 13.30 | 13.30 | 13.05 | 13.20 | 1,666,796 | -0.49(-3.61%) |
Apr 11, 2011 | 13.69 | 13.73 | 13.59 | 13.69 | 593,015 | +0.09(+0.65%) |
Apr 08, 2011 | 13.89 | 13.89 | 13.60 | 13.60 | 991,798 | -0.27(-1.95%) |
Apr 07, 2011 | 13.87 | 13.93 | 13.75 | 13.87 | 835,836 | +1.18(+9.30%) |
Apr 06, 2011 | 12.68 | 12.72 | 12.66 | 12.69 | 1,273,124 | +0.03(+0.24%) |
Apr 05, 2011 | 12.65 | 12.71 | 12.61 | 12.66 | 911,582 | +0.10(+0.83%) |
Apr 04, 2011 | 12.47 | 12.65 | 12.47 | 12.56 | 861,781 | +0.06(+0.51%) |
Apr 01, 2011 | 12.42 | 12.54 | 12.40 | 12.50 | 831,367 | +0.10(+0.81%) |
Mar 31, 2011 | 12.40 | 12.42 | 12.30 | 12.39 | 560,062 | +0.02(+0.12%) |
Mar 30, 2011 | 12.40 | 12.40 | 12.32 | 12.38 | 666,006 | +0.10(+0.85%) |
Mar 29, 2011 | 12.12 | 12.29 | 12.07 | 12.27 | 702,654 | +0.18(+1.45%) |
Mar 28, 2011 | 12.01 | 12.13 | 12.01 | 12.10 | 640,570 | -0.00(-0.03%) |
Mar 25, 2011 | 12.06 | 12.20 | 12.06 | 12.10 | 418,998 | +0.02(+0.19%) |
Mar 24, 2011 | 11.93 | 12.11 | 11.89 | 12.08 | 614,875 | -0.03(-0.25%) |
Mar 23, 2011 | 12.21 | 12.23 | 11.98 | 12.11 | 519,181 | -0.10(-0.80%) |
Mar 22, 2011 | 12.14 | 12.28 | 12.10 | 12.21 | 800,050 | +0.20(+1.65%) |
Mar 21, 2011 | 12.01 | 12.03 | 11.96 | 12.01 | 655,505 | +0.23(+1.97%) |
Mar 18, 2011 | 11.77 | 11.84 | 11.68 | 11.78 | 614,140 | +0.19(+1.65%) |
Mar 17, 2011 | 11.71 | 11.71 | 11.49 | 11.59 | 718,289 | +0.09(+0.78%) |
Mar 16, 2011 | 11.71 | 11.81 | 11.47 | 11.50 | 934,351 | -0.13(-1.09%) |
Mar 15, 2011 | 11.62 | 11.75 | 11.60 | 11.62 | 1,082,827 | -0.12(-1.05%) |
Mar 14, 2011 | 11.74 | 11.78 | 11.66 | 11.75 | 541,071 | -0.05(-0.44%) |
Mar 11, 2011 | 11.69 | 11.80 | 11.68 | 11.80 | 485,932 | +0.07(+0.57%) |
Mar 10, 2011 | 11.76 | 11.81 | 11.70 | 11.73 | 523,056 | -0.06(-0.54%) |
Mar 09, 2011 | 11.71 | 11.82 | 11.70 | 11.80 | 473,410 | +0.04(+0.32%) |
Mar 08, 2011 | 11.54 | 11.86 | 11.54 | 11.76 | 675,610 | +0.24(+2.08%) |
Mar 07, 2011 | 11.57 | 11.77 | 11.52 | 11.52 | 1,002,498 | -0.03(-0.23%) |
Mar 04, 2011 | 11.60 | 11.61 | 11.47 | 11.55 | 1,083,401 | -0.01(-0.10%) |
Mar 03, 2011 | 11.39 | 11.56 | 11.39 | 11.56 | 670,217 | +0.13(+1.15%) |
Mar 02, 2011 | 11.29 | 11.44 | 11.27 | 11.43 | 713,193 | +0.15(+1.29%) |
Mar 01, 2011 | 11.39 | 11.39 | 11.25 | 11.28 | 855,724 | -0.18(-1.57%) |
Feb 28, 2011 | 11.50 | 11.52 | 11.39 | 11.46 | 720,637 | -0.05(-0.42%) |
Feb 25, 2011 | 11.46 | 11.58 | 11.45 | 11.51 | 704,698 | +0.10(+0.85%) |
Feb 24, 2011 | 11.24 | 11.41 | 11.19 | 11.41 | 897,379 | +0.05(+0.46%) |
Feb 23, 2011 | 11.56 | 11.56 | 11.23 | 11.36 | 903,827 | -0.21(-1.84%) |
Feb 22, 2011 | 11.74 | 11.81 | 11.44 | 11.57 | 1,160,297 | -0.39(-3.25%) |
Feb 18, 2011 | 12.01 | 12.02 | 11.92 | 11.96 | 419,364 | -0.03(-0.28%) |
Feb 17, 2011 | 11.99 | 12.05 | 11.96 | 11.99 | 398,177 | +0.05(+0.41%) |
Feb 16, 2011 | 11.87 | 12.01 | 11.83 | 11.95 | 554,715 | +0.13(+1.11%) |
Feb 15, 2011 | 11.93 | 11.95 | 11.77 | 11.81 | 768,380 | -0.28(-2.32%) |
Feb 14, 2011 | 11.99 | 12.24 | 11.94 | 12.10 | 747,850 | +0.14(+1.19%) |
Feb 11, 2011 | 11.86 | 11.97 | 11.75 | 11.95 | 792,215 | +0.09(+0.73%) |
Feb 10, 2011 | 11.78 | 11.87 | 11.67 | 11.87 | 425,414 | +0.12(+0.99%) |
Feb 09, 2011 | 11.88 | 11.89 | 11.75 | 11.75 | 448,688 | -0.09(-0.79%) |
Feb 08, 2011 | 11.74 | 11.87 | 11.72 | 11.84 | 742,469 | +0.21(+1.77%) |
Feb 07, 2011 | 11.57 | 11.76 | 11.50 | 11.64 | 707,405 | +0.19(+1.67%) |
Feb 04, 2011 | 11.47 | 11.48 | 11.38 | 11.45 | 594,137 | -0.07(-0.58%) |
Feb 03, 2011 | 11.42 | 11.53 | 11.38 | 11.52 | 531,906 | +0.11(+0.95%) |
Feb 02, 2011 | 11.41 | 11.51 | 11.38 | 11.41 | 899,186 | +0.01(+0.07%) |
Feb 01, 2011 | 11.32 | 11.46 | 11.26 | 11.40 | 1,095,282 | -0.03(-0.26%) |
Jan 31, 2011 | 11.45 | 11.56 | 11.04 | 11.43 | 2,535,513 | -0.29(-2.49%) |
Jan 28, 2011 | 12.09 | 12.09 | 11.71 | 11.72 | 994,345 | -0.34(-2.85%) |
Jan 27, 2011 | 12.11 | 12.11 | 12.04 | 12.07 | 387,112 | -0.07(-0.62%) |
Jan 26, 2011 | 12.05 | 12.19 | 12.04 | 12.14 | 387,481 | -0.00(-0.03%) |
Jan 25, 2011 | 12.07 | 12.16 | 12.03 | 12.14 | 417,806 | +0.05(+0.43%) |
Jan 24, 2011 | 12.17 | 12.17 | 12.07 | 12.09 | 870,142 | -0.06(-0.49%) |
Jan 21, 2011 | 12.14 | 12.23 | 12.14 | 12.15 | 1,266,217 | +0.02(+0.15%) |
Jan 20, 2011 | 12.11 | 12.14 | 11.89 | 12.13 | 843,381 | +0.01(+0.06%) |
Jan 19, 2011 | 12.13 | 12.19 | 12.09 | 12.13 | 563,846 | +0.01(+0.06%) |
Jan 18, 2011 | 12.34 | 12.35 | 12.10 | 12.12 | 992,827 | -0.20(-1.64%) |
Jan 14, 2011 | 12.24 | 12.35 | 12.24 | 12.32 | 481,675 | +0.10(+0.83%) |
Jan 13, 2011 | 12.45 | 12.46 | 12.21 | 12.22 | 875,607 | -0.24(-1.95%) |
Jan 12, 2011 | 12.40 | 12.48 | 12.33 | 12.46 | 598,364 | +0.09(+0.69%) |
Jan 11, 2011 | 12.46 | 12.53 | 12.36 | 12.38 | 513,995 | -0.00(-0.03%) |
Jan 10, 2011 | 12.40 | 12.40 | 12.28 | 12.38 | 436,025 | -0.04(-0.36%) |
Jan 07, 2011 | 12.44 | 12.44 | 12.33 | 12.42 | 279,861 | +0.00(+0.03%) |
Jan 06, 2011 | 12.63 | 12.63 | 12.35 | 12.42 | 451,395 | -0.15(-1.22%) |
Jan 05, 2011 | 12.49 | 12.59 | 12.47 | 12.57 | 445,335 | +0.14(+1.11%) |
Jan 04, 2011 | 12.46 | 12.49 | 12.39 | 12.44 | 361,251 | +0.03(+0.24%) |
Jan 03, 2011 | 12.39 | 12.42 | 12.36 | 12.41 | 433,919 | +0.17(+1.41%) |
Dec 31, 2010 | 12.20 | 12.26 | 12.17 | 12.23 | 277,282 | +0.03(+0.25%) |
Dec 30, 2010 | 12.11 | 12.24 | 12.09 | 12.20 | 314,572 | +0.14(+1.18%) |
Dec 29, 2010 | 11.98 | 12.08 | 11.88 | 12.06 | 379,290 | +0.10(+0.84%) |
Dec 28, 2010 | 12.04 | 12.04 | 11.92 | 11.96 | 260,007 | -0.04(-0.37%) |
Dec 27, 2010 | 11.98 | 12.04 | 11.84 | 12.01 | 323,315 | +0.06(+0.50%) |
Dec 23, 2010 | 11.88 | 12.00 | 11.84 | 11.95 | 459,462 | +0.08(+0.66%) |
Dec 22, 2010 | 11.86 | 11.92 | 11.81 | 11.87 | 527,601 | -0.06(-0.47%) |
Dec 21, 2010 | 11.92 | 11.96 | 11.84 | 11.92 | 729,923 | +0.06(+0.47%) |
Dec 20, 2010 | 12.00 | 12.05 | 11.53 | 11.87 | 1,840,976 | -0.29(-2.37%) |
Dec 17, 2010 | 12.10 | 12.17 | 12.05 | 12.16 | 366,414 | +0.04(+0.37%) |
Dec 16, 2010 | 12.17 | 12.17 | 11.99 | 12.11 | 812,045 | -0.06(-0.49%) |
Dec 15, 2010 | 12.35 | 12.38 | 12.10 | 12.17 | 1,015,150 | -0.27(-2.17%) |
Dec 14, 2010 | 12.44 | 12.65 | 12.42 | 12.44 | 730,687 | -0.03(-0.27%) |
Dec 13, 2010 | 12.68 | 12.68 | 12.47 | 12.47 | 1,253,003 | +1.29(+11.51%) |
Dec 10, 2010 | 11.17 | 11.21 | 11.15 | 11.19 | 973,928 | +0.04(+0.37%) |
Dec 09, 2010 | 11.09 | 11.17 | 11.08 | 11.14 | 700,575 | +0.01(+0.06%) |
Dec 08, 2010 | 11.13 | 11.16 | 11.04 | 11.14 | 742,933 | +0.04(+0.35%) |
Dec 07, 2010 | 11.21 | 11.21 | 11.08 | 11.10 | 913,833 | -0.03(-0.23%) |
Dec 06, 2010 | 11.11 | 11.15 | 11.03 | 11.13 | 661,071 | +0.10(+0.90%) |
Dec 03, 2010 | 10.85 | 11.07 | 10.85 | 11.03 | 600,165 | +0.13(+1.17%) |
Dec 02, 2010 | 10.74 | 10.92 | 10.74 | 10.90 | 546,818 | +0.16(+1.46%) |
Dec 01, 2010 | 10.72 | 10.76 | 10.70 | 10.74 | 755,757 | +0.10(+0.90%) |
Nov 30, 2010 | 10.61 | 10.72 | 10.57 | 10.65 | 764,365 | -0.07(-0.63%) |
Nov 29, 2010 | 10.73 | 10.78 | 10.66 | 10.71 | 968,822 | -0.16(-1.47%) |
Nov 26, 2010 | 10.85 | 10.91 | 10.84 | 10.87 | 270,292 | -0.06(-0.56%) |
Nov 24, 2010 | 10.81 | 10.93 | 10.93 | 10.93 | 843,684 | +0.14(+1.33%) |
Nov 23, 2010 | 10.97 | 10.97 | 10.77 | 10.79 | 1,053,682 | -0.32(-2.87%) |
Nov 22, 2010 | 11.20 | 11.28 | 11.10 | 11.11 | 1,439,959 | +0.14(+1.28%) |
Nov 19, 2010 | 10.95 | 10.97 | 10.88 | 10.97 | 386,721 | +0.04(+0.38%) |
Nov 18, 2010 | 10.84 | 10.95 | 10.83 | 10.93 | 538,069 | +0.19(+1.75%) |
Nov 17, 2010 | 10.63 | 10.81 | 10.60 | 10.74 | 854,150 | +0.23(+2.22%) |
Nov 16, 2010 | 10.64 | 10.64 | 10.51 | 10.51 | 719,119 | -0.21(-2.00%) |
Nov 15, 2010 | 10.67 | 10.79 | 10.67 | 10.72 | 746,886 | +0.06(+0.57%) |
Nov 12, 2010 | 10.68 | 10.75 | 10.59 | 10.66 | 597,960 | -0.09(-0.83%) |
Nov 11, 2010 | 10.73 | 10.77 | 10.68 | 10.75 | 607,301 | -0.10(-0.88%) |
Nov 10, 2010 | 10.65 | 10.84 | 10.62 | 10.84 | 519,919 | +0.22(+2.10%) |
Nov 09, 2010 | 10.67 | 10.74 | 10.62 | 10.62 | 516,154 | +0.06(+0.54%) |
Nov 08, 2010 | 10.56 | 10.66 | 10.53 | 10.56 | 463,318 | +0.04(+0.42%) |
Nov 05, 2010 | 10.55 | 10.57 | 10.46 | 10.52 | 590,081 | -0.06(-0.60%) |
Nov 04, 2010 | 10.48 | 10.58 | 10.42 | 10.58 | 1,108,316 | +0.00(+0.03%) |
Nov 03, 2010 | 10.41 | 10.59 | 10.38 | 10.58 | 932,838 | +0.10(+0.91%) |
Nov 02, 2010 | 10.66 | 10.69 | 10.45 | 10.48 | 1,483,642 | -0.21(-2.00%) |
Nov 01, 2010 | 10.68 | 10.74 | 10.60 | 10.70 | 601,343 | -0.09(-0.83%) |
Oct 29, 2010 | 10.83 | 10.85 | 10.77 | 10.79 | 465,692 | -0.08(-0.71%) |
Oct 28, 2010 | 10.75 | 10.89 | 10.72 | 10.86 | 686,431 | +0.24(+2.22%) |
Oct 27, 2010 | 10.63 | 10.65 | 10.53 | 10.63 | 614,149 | -0.19(-1.74%) |
Oct 25, 2010 | 10.87 | 10.90 | 10.78 | 10.82 | 906,090 | +0.15(+1.41%) |
Oct 22, 2010 | 10.63 | 10.69 | 10.58 | 10.67 | 645,283 | +0.07(+0.63%) |
Oct 21, 2010 | 10.48 | 10.63 | 10.46 | 10.60 | 881,944 | +0.25(+2.37%) |
Oct 20, 2010 | 10.37 | 10.39 | 10.31 | 10.35 | 734,816 | +0.09(+0.84%) |
Oct 19, 2010 | 10.28 | 10.36 | 10.23 | 10.27 | 782,562 | -0.07(-0.68%) |
Oct 18, 2010 | 10.31 | 10.42 | 10.30 | 10.34 | 527,942 | +0.02(+0.15%) |
Oct 15, 2010 | 10.37 | 10.37 | 10.24 | 10.32 | 331,210 | +0.04(+0.37%) |
Oct 14, 2010 | 10.24 | 10.31 | 10.22 | 10.28 | 417,658 | +0.07(+0.72%) |
Oct 13, 2010 | 10.13 | 10.27 | 10.10 | 10.21 | 535,338 | +0.11(+1.11%) |
Oct 12, 2010 | 10.01 | 10.12 | 9.976 | 10.10 | 397,172 | -0.04(-0.35%) |
Oct 11, 2010 | 10.09 | 10.14 | 10.06 | 10.13 | 381,547 | +0.09(+0.86%) |
Oct 08, 2010 | 10.05 | 10.07 | 9.909 | 10.05 | 441,832 | +0.05(+0.48%) |
Oct 07, 2010 | 10.01 | 10.02 | 9.899 | 9.998 | 547,254 | -0.07(-0.70%) |
Oct 06, 2010 | 10.10 | 10.14 | 9.998 | 10.07 | 527,387 | +0.01(+0.06%) |
Oct 05, 2010 | 10.00 | 10.09 | 9.976 | 10.06 | 854,209 | +0.24(+2.40%) |
Oct 04, 2010 | 9.871 | 9.872 | 9.784 | 9.826 | 513,369 | +0.05(+0.52%) |
Oct 01, 2010 | 9.775 | 9.797 | 9.705 | 9.775 | 500,692 | +0.08(+0.82%) |
Sep 30, 2010 | 9.698 | 9.740 | 9.641 | 9.695 | 394,800 | +0.07(+0.70%) |
Sep 29, 2010 | 9.634 | 9.666 | 9.580 | 9.628 | 400,310 | +0.03(+0.33%) |
Sep 28, 2010 | 9.593 | 9.631 | 9.526 | 9.596 | 388,191 | +0.02(+0.23%) |
Sep 27, 2010 | 9.500 | 9.599 | 9.488 | 9.574 | 527,694 | +0.15(+1.56%) |
Sep 24, 2010 | 9.379 | 9.465 | 9.354 | 9.427 | 489,819 | +0.10(+1.06%) |
Sep 23, 2010 | 9.267 | 9.347 | 9.264 | 9.328 | 352,367 | +0.01(+0.07%) |
Sep 22, 2010 | 9.341 | 9.379 | 9.264 | 9.322 | 614,844 | -0.04(-0.48%) |
Sep 21, 2010 | 9.328 | 9.398 | 9.271 | 9.366 | 838,462 | +0.17(+1.84%) |
Sep 20, 2010 | 9.069 | 9.245 | 9.069 | 9.197 | 871,400 | +0.07(+0.73%) |
Sep 17, 2010 | 9.130 | 9.165 | 9.079 | 9.130 | 1,027,394 | +0.99(+12.16%) |
Sep 15, 2010 | 8.019 | 8.140 | 8.005 | 8.140 | 1,613,756 | +0.12(+1.52%) |
Sep 14, 2010 | 7.975 | 8.046 | 7.947 | 8.019 | 1,036,706 | +0.02(+0.21%) |
Sep 13, 2010 | 7.936 | 8.016 | 7.905 | 8.002 | 1,053,789 | +0.14(+1.83%) |
Sep 10, 2010 | 7.828 | 7.858 | 7.806 | 7.858 | 609,265 | +0.03(+0.42%) |
Sep 09, 2010 | 7.800 | 7.847 | 7.767 | 7.825 | 752,640 | +0.03(+0.39%) |
Sep 08, 2010 | 7.737 | 7.820 | 7.737 | 7.795 | 996,133 | +0.06(+0.82%) |
Sep 07, 2010 | 7.673 | 7.734 | 7.624 | 7.731 | 1,012,275 | +0.13(+1.75%) |
Sep 03, 2010 | 7.574 | 7.601 | 7.549 | 7.599 | 1,188,207 | +0.07(+0.88%) |
Sep 02, 2010 | 7.596 | 7.601 | 7.510 | 7.532 | 1,591,582 | -0.07(-0.91%) |
Sep 01, 2010 | 7.698 | 7.709 | 7.532 | 7.601 | 1,948,991 | -0.01(-0.07%) |
Aug 31, 2010 | 7.610 | 7.720 | 7.577 | 7.607 | 1,085 | -0.13(-1.71%) |
Aug 30, 2010 | 7.795 | 7.834 | 7.740 | 7.740 | 691,131 | -0.11(-1.37%) |
Aug 27, 2010 | 7.847 | 7.847 | 7.648 | 7.847 | 580,059 | +0.18(+2.38%) |
Aug 26, 2010 | 7.836 | 7.836 | 7.665 | 7.665 | 602,221 | -0.14(-1.77%) |
Aug 25, 2010 | 7.792 | 7.823 | 7.709 | 7.803 | 778,894 | -0.07(-0.91%) |
Aug 24, 2010 | 7.936 | 7.950 | 7.839 | 7.875 | 668,263 | -0.12(-1.55%) |
Aug 23, 2010 | 8.033 | 8.099 | 7.991 | 7.999 | 681,020 | +0.02(+0.24%) |
Aug 20, 2010 | 8.030 | 8.035 | 7.980 | 7.980 | 405,861 | -0.06(-0.69%) |
Aug 19, 2010 | 8.071 | 8.096 | 8.016 | 8.035 | 460,919 | -0.06(-0.68%) |
Aug 18, 2010 | 8.055 | 8.110 | 8.030 | 8.091 | 443,243 | +0.01(+0.17%) |
Aug 17, 2010 | 8.102 | 8.176 | 8.035 | 8.077 | 606,751 | +0.05(+0.59%) |
Aug 16, 2010 | 7.964 | 8.074 | 7.928 | 8.030 | 449,176 | +0.15(+1.86%) |
Aug 13, 2010 | 7.883 | 7.933 | 7.861 | 7.883 | 445,551 | -0.05(-0.63%) |
Aug 12, 2010 | 7.806 | 7.933 | 7.787 | 7.933 | 435,204 | +0.10(+1.23%) |
Aug 11, 2010 | 7.881 | 7.914 | 7.809 | 7.836 | 361 | -0.19(-2.38%) |
Aug 10, 2010 | 8.063 | 8.093 | 7.997 | 8.027 | 677,040 | -0.09(-1.09%) |
Aug 09, 2010 | 8.044 | 8.132 | 8.030 | 8.116 | 701,800 | +0.14(+1.73%) |
Aug 06, 2010 | 7.977 | 7.986 | 7.850 | 7.977 | 763,873 | +0.03(+0.38%) |
Aug 05, 2010 | 7.991 | 8.005 | 7.933 | 7.947 | 876,168 | +0.11(+1.45%) |
Aug 04, 2010 | 7.870 | 7.878 | 7.789 | 7.834 | 863,264 | +0.09(+1.14%) |
Aug 03, 2010 | 7.781 | 7.817 | 7.687 | 7.745 | 480,064 | -0.06(-0.81%) |
Aug 02, 2010 | 7.792 | 7.847 | 7.753 | 7.809 | 466,465 | +0.18(+2.36%) |
Jul 30, 2010 | 7.629 | 7.659 | 7.557 | 7.629 | 466,711 | +0.02(+0.33%) |
Jul 29, 2010 | 7.615 | 7.659 | 7.547 | 7.604 | 500,476 | +0.06(+0.73%) |
Jul 28, 2010 | 7.568 | 7.601 | 7.516 | 7.549 | 424,724 | +0.03(+0.40%) |
Jul 27, 2010 | 7.612 | 7.612 | 7.496 | 7.518 | 486,960 | -0.06(-0.73%) |
Jul 26, 2010 | 7.449 | 7.574 | 7.422 | 7.574 | 562,983 | +0.15(+2.05%) |
Jul 23, 2010 | 7.380 | 7.447 | 7.333 | 7.422 | 610,434 | +0.07(+1.02%) |
Jul 22, 2010 | 7.333 | 7.400 | 7.325 | 7.347 | 920,030 | +0.14(+1.96%) |
Jul 21, 2010 | 7.250 | 7.291 | 7.190 | 7.206 | 460,829 | +0.07(+1.05%) |
Jul 20, 2010 | 7.015 | 7.159 | 7.015 | 7.131 | 477,384 | +0.06(+0.82%) |
Jul 19, 2010 | 7.085 | 7.115 | 7.040 | 7.073 | 511,170 | +0.00(+0.04%) |
Jul 16, 2010 | 7.071 | 7.181 | 7.051 | 7.071 | 469,247 | -0.07(-1.04%) |
Jul 15, 2010 | 7.206 | 7.223 | 7.104 | 7.145 | 565,534 | -0.10(-1.34%) |
Jul 14, 2010 | 7.228 | 7.259 | 7.195 | 7.242 | 466,921 | -0.04(-0.57%) |
Jul 13, 2010 | 7.184 | 7.300 | 7.184 | 7.284 | 567,907 | +0.17(+2.33%) |
Jul 12, 2010 | 7.129 | 7.173 | 7.090 | 7.118 | 441,448 | -0.03(-0.46%) |
Jul 09, 2010 | 7.151 | 7.173 | 7.104 | 7.151 | 485,683 | +0.04(+0.54%) |
Jul 08, 2010 | 7.093 | 7.155 | 7.082 | 7.112 | 460,688 | +0.12(+1.74%) |
Jul 07, 2010 | 6.988 | 7.026 | 6.944 | 6.991 | 435,092 | +0.05(+0.68%) |
Jul 06, 2010 | 7.035 | 7.082 | 6.938 | 6.944 | 715,359 | +0.02(+0.28%) |
Jul 02, 2010 | 6.924 | 6.968 | 6.874 | 6.924 | 450,771 | +0.03(+0.48%) |
Jul 01, 2010 | 6.932 | 6.955 | 6.775 | 6.891 | 1,293,870 | -0.02(-0.28%) |
Jun 30, 2010 | 6.966 | 7.015 | 6.910 | 6.910 | 2,152 | -0.09(-1.30%) |
Jun 29, 2010 | 7.178 | 7.178 | 6.991 | 7.002 | 945,285 | -0.52(-6.87%) |
Jun 25, 2010 | 7.518 | 7.552 | 7.436 | 7.518 | 328,810 | +0.08(+1.08%) |
Jun 24, 2010 | 7.521 | 7.549 | 7.438 | 7.438 | 482,126 | -0.19(-2.43%) |
Jun 23, 2010 | 7.668 | 7.668 | 7.546 | 7.624 | 1,044,871 | -0.01(-0.18%) |
Jun 22, 2010 | 7.601 | 7.669 | 7.577 | 7.637 | 800,058 | +0.03(+0.40%) |
Jun 21, 2010 | 7.588 | 7.621 | 7.546 | 7.607 | 1,315,968 | +0.09(+1.25%) |
Jun 18, 2010 | 7.513 | 7.541 | 7.469 | 7.513 | 662,034 | +0.04(+0.59%) |
Jun 17, 2010 | 7.469 | 7.513 | 7.436 | 7.469 | 896,095 | -0.04(-0.52%) |
Jun 16, 2010 | 7.441 | 7.516 | 7.427 | 7.507 | 569,940 | -0.10(-1.27%) |
Jun 15, 2010 | 7.532 | 7.629 | 7.532 | 7.604 | 789,429 | +0.09(+1.18%) |
Jun 14, 2010 | 7.571 | 7.601 | 7.491 | 7.516 | 921,690 | +0.22(+2.99%) |
Jun 11, 2010 | 7.225 | 7.300 | 7.176 | 7.297 | 365,964 | +0.04(+0.49%) |
Jun 10, 2010 | 7.140 | 7.269 | 7.140 | 7.261 | 788,868 | +0.10(+1.35%) |
Jun 09, 2010 | 7.181 | 7.230 | 7.131 | 7.165 | 706,366 | -0.03(-0.42%) |
Jun 08, 2010 | 7.187 | 7.214 | 7.107 | 7.195 | 925,377 | +0.09(+1.28%) |
Jun 07, 2010 | 7.115 | 7.140 | 7.073 | 7.104 | 1,494,305 | +0.03(+0.43%) |
Jun 04, 2010 | 7.073 | 7.187 | 7.057 | 7.073 | 893,034 | -0.17(-2.33%) |
Jun 03, 2010 | 7.148 | 7.275 | 7.112 | 7.242 | 950,625 | +0.01(+0.08%) |
Jun 02, 2010 | 7.057 | 7.237 | 7.057 | 7.237 | 1,297,611 | +0.27(+3.89%) |