Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.92 | 15.92 | 15.61 | 15.76 | 5,484,524 | -0.17(-1.10%) |
Apr 28, 2011 | 16.16 | 16.16 | 15.69 | 15.94 | 4,944,855 | -0.28(-1.74%) |
Apr 27, 2011 | 16.20 | 16.34 | 16.02 | 16.22 | 6,614,565 | +0.03(+0.15%) |
Apr 26, 2011 | 15.97 | 16.30 | 15.83 | 16.20 | 4,067,695 | +0.33(+2.10%) |
Apr 25, 2011 | 16.01 | 16.04 | 15.75 | 15.86 | 3,199,124 | -0.21(-1.29%) |
Apr 21, 2011 | 15.94 | 16.22 | 15.73 | 16.07 | 7,214,788 | +0.26(+1.63%) |
Apr 20, 2011 | 15.56 | 15.81 | 15.41 | 15.81 | 4,946,253 | +0.67(+4.40%) |
Apr 19, 2011 | 15.08 | 15.18 | 14.84 | 15.15 | 3,384,360 | +0.12(+0.78%) |
Apr 18, 2011 | 15.33 | 15.43 | 14.85 | 15.03 | 4,738,700 | -0.43(-2.80%) |
Apr 15, 2011 | 15.41 | 15.58 | 15.17 | 15.46 | 3,193,461 | +0.18(+1.20%) |
Apr 14, 2011 | 15.15 | 15.46 | 15.12 | 15.28 | 3,131,107 | +0.07(+0.44%) |
Apr 13, 2011 | 15.11 | 15.33 | 14.99 | 15.21 | 2,703,737 | +0.15(+0.99%) |
Apr 12, 2011 | 14.92 | 15.16 | 14.64 | 15.07 | 3,058,705 | +0.08(+0.56%) |
Apr 11, 2011 | 15.19 | 15.39 | 14.86 | 14.98 | 4,945,976 | -0.41(-2.65%) |
Apr 08, 2011 | 15.73 | 15.76 | 15.36 | 15.39 | 1,926,962 | -0.18(-1.18%) |
Apr 07, 2011 | 15.84 | 15.91 | 15.50 | 15.57 | 3,271,616 | -0.24(-1.53%) |
Apr 06, 2011 | 15.94 | 15.97 | 15.71 | 15.81 | 4,740,050 | +0.05(+0.32%) |
Apr 05, 2011 | 15.55 | 16.04 | 15.47 | 15.76 | 6,708,822 | +0.13(+0.85%) |
Apr 04, 2011 | 15.19 | 15.66 | 15.16 | 15.63 | 5,111,155 | +0.50(+3.30%) |
Apr 01, 2011 | 15.11 | 15.22 | 14.89 | 15.13 | 4,047,768 | +0.25(+1.68%) |
Mar 31, 2011 | 15.11 | 15.22 | 14.67 | 14.88 | 5,673,446 | -0.18(-1.22%) |
Mar 30, 2011 | 15.07 | 15.07 | 15.07 | 15.07 | 5,366,429 | -0.25(-1.63%) |
Mar 29, 2011 | 15.69 | 15.69 | 15.02 | 15.31 | 6,670,280 | -0.44(-2.80%) |
Mar 28, 2011 | 15.71 | 15.77 | 15.58 | 15.76 | 3,894,617 | +0.16(+1.01%) |
Mar 25, 2011 | 15.51 | 15.77 | 15.40 | 15.60 | 4,257,085 | +0.15(+0.97%) |
Mar 24, 2011 | 15.36 | 15.46 | 14.96 | 15.45 | 5,874,912 | +0.30(+1.98%) |
Mar 23, 2011 | 14.56 | 15.22 | 14.28 | 15.15 | 4,418,946 | +0.55(+3.76%) |
Mar 22, 2011 | 14.57 | 14.72 | 14.29 | 14.60 | 2,956,198 | +0.12(+0.81%) |
Mar 21, 2011 | 14.27 | 14.57 | 14.07 | 14.48 | 6,620,757 | +0.64(+4.63%) |
Mar 18, 2011 | 13.88 | 14.02 | 13.78 | 13.84 | 5,111,804 | +0.23(+1.71%) |
Mar 17, 2011 | 13.56 | 13.88 | 13.49 | 13.61 | 3,218,154 | +0.20(+1.49%) |
Mar 16, 2011 | 13.80 | 13.85 | 12.99 | 13.41 | 6,763,765 | -0.39(-2.83%) |
Mar 15, 2011 | 13.60 | 13.88 | 13.57 | 13.80 | 5,834,360 | -0.33(-2.36%) |
Mar 14, 2011 | 14.19 | 14.28 | 13.85 | 14.13 | 3,212,800 | -0.27(-1.85%) |
Mar 11, 2011 | 14.07 | 14.55 | 13.99 | 14.40 | 3,647,044 | -0.22(-1.48%) |
Mar 10, 2011 | 14.72 | 14.81 | 14.57 | 14.62 | 5,032,833 | -0.31(-2.06%) |
Mar 09, 2011 | 14.72 | 15.02 | 14.51 | 14.92 | 4,606,217 | +0.23(+1.59%) |
Mar 08, 2011 | 14.60 | 14.78 | 14.44 | 14.69 | 4,322,378 | +0.05(+0.34%) |
Mar 07, 2011 | 15.20 | 15.36 | 14.52 | 14.64 | 4,733,835 | -0.49(-3.25%) |
Mar 04, 2011 | 15.29 | 15.43 | 14.96 | 15.13 | 6,247,870 | -0.12(-0.82%) |
Mar 03, 2011 | 15.06 | 15.38 | 15.02 | 15.26 | 8,318,136 | +0.64(+4.39%) |
Mar 02, 2011 | 14.43 | 14.69 | 14.27 | 14.62 | 4,798,603 | +0.04(+0.29%) |
Mar 01, 2011 | 14.94 | 15.00 | 14.51 | 14.57 | 4,236,711 | -0.24(-1.63%) |
Feb 28, 2011 | 14.93 | 14.93 | 14.69 | 14.82 | 2,769,694 | +0.03(+0.23%) |
Feb 25, 2011 | 14.56 | 14.82 | 14.48 | 14.78 | 5,102,388 | +0.38(+2.66%) |
Feb 24, 2011 | 13.97 | 14.47 | 13.95 | 14.40 | 6,460,259 | +0.27(+1.94%) |
Feb 23, 2011 | 14.36 | 14.41 | 13.64 | 14.12 | 6,410,643 | -0.13(-0.93%) |
Feb 22, 2011 | 14.47 | 14.66 | 14.06 | 14.26 | 9,478,405 | -0.43(-2.95%) |
Feb 18, 2011 | 14.65 | 14.72 | 14.59 | 14.69 | 4,290,267 | +0.02(+0.11%) |
Feb 17, 2011 | 14.73 | 14.73 | 14.57 | 14.67 | 3,379,529 | -0.06(-0.40%) |
Feb 16, 2011 | 14.82 | 14.86 | 14.57 | 14.73 | 4,061,196 | +0.01(+0.06%) |
Feb 15, 2011 | 14.59 | 14.75 | 14.47 | 14.72 | 6,612,604 | +0.17(+1.14%) |
Feb 14, 2011 | 14.40 | 14.82 | 14.37 | 14.56 | 7,015,526 | +0.27(+1.92%) |
Feb 11, 2011 | 14.15 | 14.38 | 13.98 | 14.28 | 5,477,721 | +0.08(+0.59%) |
Feb 10, 2011 | 13.76 | 14.23 | 13.58 | 14.20 | 7,067,441 | +0.26(+1.85%) |
Feb 09, 2011 | 14.32 | 14.33 | 13.82 | 13.94 | 6,096,118 | -0.46(-3.18%) |
Feb 08, 2011 | 14.32 | 14.47 | 14.23 | 14.40 | 3,704,846 | +0.11(+0.76%) |
Feb 07, 2011 | 14.42 | 14.50 | 14.22 | 14.29 | 6,067,159 | -0.03(-0.17%) |
Feb 04, 2011 | 14.61 | 14.65 | 14.17 | 14.32 | 5,451,448 | -0.13(-0.92%) |
Feb 03, 2011 | 14.37 | 14.95 | 14.06 | 14.45 | 17,502,762 | +0.57(+4.14%) |
Feb 02, 2011 | 13.63 | 13.87 | 13.48 | 13.87 | 7,276,668 | +0.29(+2.14%) |
Feb 01, 2011 | 13.19 | 13.89 | 13.16 | 13.58 | 9,581,794 | +0.49(+3.75%) |
Jan 31, 2011 | 12.87 | 13.13 | 12.73 | 13.09 | 4,738,675 | +0.12(+0.96%) |
Jan 28, 2011 | 13.38 | 13.46 | 12.94 | 12.97 | 4,995,274 | -0.45(-3.35%) |
Jan 27, 2011 | 13.13 | 13.43 | 13.13 | 13.42 | 3,963,592 | +0.26(+1.96%) |
Jan 26, 2011 | 13.12 | 13.19 | 12.98 | 13.16 | 3,409,061 | +0.04(+0.32%) |
Jan 25, 2011 | 13.19 | 13.26 | 12.94 | 13.12 | 3,252,501 | -0.15(-1.13%) |
Jan 24, 2011 | 13.24 | 13.39 | 13.07 | 13.27 | 5,079,833 | -0.02(-0.13%) |
Jan 21, 2011 | 12.84 | 13.28 | 12.78 | 13.28 | 7,846,970 | +0.52(+4.11%) |
Jan 20, 2011 | 12.51 | 12.77 | 12.24 | 12.76 | 5,600,168 | +0.17(+1.39%) |
Jan 19, 2011 | 12.88 | 12.93 | 12.49 | 12.58 | 4,961,928 | -0.16(-1.24%) |
Jan 18, 2011 | 13.07 | 13.15 | 12.63 | 12.74 | 7,391,625 | -0.54(-4.07%) |
Jan 14, 2011 | 12.98 | 13.28 | 12.83 | 13.28 | 7,941,547 | +0.22(+1.66%) |
Jan 13, 2011 | 12.54 | 13.07 | 12.51 | 13.07 | 8,797,276 | +0.35(+2.75%) |
Jan 12, 2011 | 12.48 | 12.73 | 12.41 | 12.72 | 4,552,055 | +0.27(+2.21%) |
Jan 11, 2011 | 12.42 | 12.55 | 12.31 | 12.44 | 4,430,056 | +0.16(+1.29%) |
Jan 10, 2011 | 12.36 | 12.47 | 12.18 | 12.29 | 2,009,881 | -0.12(-1.01%) |
Jan 07, 2011 | 12.51 | 12.68 | 12.31 | 12.41 | 3,514,166 | -0.06(-0.47%) |
Jan 06, 2011 | 12.52 | 12.67 | 12.32 | 12.47 | 3,356,299 | +0.02(+0.13%) |
Jan 05, 2011 | 12.33 | 12.52 | 12.14 | 12.45 | 3,679,397 | -0.01(-0.07%) |
Jan 04, 2011 | 12.43 | 12.52 | 12.18 | 12.46 | 4,989,244 | +0.15(+1.22%) |
Jan 03, 2011 | 11.85 | 12.44 | 11.84 | 12.31 | 7,370,296 | +0.53(+4.52%) |
Dec 31, 2010 | 11.79 | 11.83 | 11.66 | 11.78 | 2,377,608 | -0.10(-0.84%) |
Dec 30, 2010 | 11.95 | 12.02 | 11.80 | 11.88 | 2,614,293 | -0.07(-0.63%) |
Dec 29, 2010 | 11.76 | 12.09 | 11.76 | 11.95 | 3,089,523 | +0.19(+1.63%) |
Dec 28, 2010 | 11.94 | 11.99 | 11.70 | 11.76 | 2,798,042 | -0.13(-1.12%) |
Dec 27, 2010 | 12.04 | 12.09 | 11.83 | 11.89 | 1,874,802 | -0.22(-1.79%) |
Dec 23, 2010 | 11.90 | 12.19 | 11.86 | 12.11 | 7,469,251 | +0.21(+1.75%) |
Dec 22, 2010 | 11.79 | 12.03 | 11.75 | 11.90 | 6,337,460 | +0.18(+1.56%) |
Dec 21, 2010 | 11.37 | 11.80 | 11.36 | 11.72 | 5,551,551 | +0.43(+3.83%) |
Dec 20, 2010 | 11.19 | 11.42 | 11.10 | 11.29 | 2,989,614 | +0.08(+0.74%) |
Dec 17, 2010 | 11.20 | 11.27 | 11.11 | 11.20 | 5,490,540 | +0.04(+0.37%) |
Dec 16, 2010 | 11.24 | 11.35 | 11.12 | 11.16 | 7,924,046 | -0.32(-2.83%) |
Dec 15, 2010 | 11.53 | 11.78 | 11.45 | 11.49 | 3,521,397 | -0.02(-0.22%) |
Dec 14, 2010 | 11.58 | 11.69 | 11.44 | 11.51 | 2,747,614 | +0.05(+0.44%) |
Dec 13, 2010 | 11.55 | 11.66 | 11.35 | 11.46 | 4,074,338 | -0.18(-1.57%) |
Dec 10, 2010 | 11.49 | 11.75 | 11.32 | 11.64 | 2,956,034 | +0.14(+1.23%) |
Dec 09, 2010 | 11.65 | 11.66 | 11.45 | 11.50 | 2,573,470 | -0.06(-0.50%) |
Dec 08, 2010 | 11.59 | 11.72 | 11.46 | 11.56 | 2,091,886 | -0.07(-0.64%) |
Dec 07, 2010 | 11.78 | 12.02 | 11.57 | 11.64 | 5,647,621 | +0.02(+0.14%) |
Dec 06, 2010 | 11.45 | 11.65 | 11.44 | 11.62 | 2,653,255 | +0.09(+0.79%) |
Dec 03, 2010 | 11.53 | 11.65 | 11.36 | 11.53 | 4,631,390 | -0.18(-1.56%) |
Dec 02, 2010 | 10.95 | 11.78 | 10.90 | 11.71 | 6,756,628 | +0.77(+7.00%) |
Dec 01, 2010 | 10.78 | 11.02 | 10.69 | 10.95 | 3,598,273 | +0.29(+2.73%) |
Nov 30, 2010 | 10.80 | 10.80 | 10.63 | 10.65 | 3,145,346 | -0.19(-1.77%) |
Nov 29, 2010 | 10.75 | 10.95 | 10.71 | 10.85 | 2,495,919 | +0.05(+0.46%) |
Nov 26, 2010 | 10.74 | 10.85 | 10.72 | 10.80 | 1,060,053 | -0.04(-0.38%) |
Nov 24, 2010 | 10.81 | 10.84 | 10.84 | 10.84 | 2,412,604 | +0.07(+0.70%) |
Nov 23, 2010 | 10.88 | 10.90 | 10.71 | 10.76 | 2,975,206 | -0.27(-2.42%) |
Nov 22, 2010 | 10.93 | 11.11 | 10.92 | 11.03 | 2,593,455 | +0.00(+0.00%) |
Nov 19, 2010 | 10.90 | 11.06 | 10.86 | 11.03 | 3,075,055 | +0.17(+1.53%) |
Nov 18, 2010 | 10.95 | 11.04 | 10.86 | 10.86 | 2,551,530 | +0.03(+0.31%) |
Nov 17, 2010 | 10.98 | 11.04 | 10.79 | 10.83 | 1,829,118 | -0.13(-1.22%) |
Nov 16, 2010 | 11.20 | 11.25 | 10.84 | 10.96 | 2,763,202 | -0.41(-3.59%) |
Nov 15, 2010 | 11.40 | 11.52 | 11.28 | 11.37 | 2,153,544 | -0.01(-0.07%) |
Nov 12, 2010 | 11.57 | 11.66 | 11.23 | 11.38 | 3,098,334 | -0.32(-2.70%) |
Nov 11, 2010 | 11.29 | 11.71 | 11.29 | 11.69 | 2,450,207 | +0.29(+2.55%) |
Nov 10, 2010 | 11.40 | 11.51 | 11.30 | 11.40 | 3,765,377 | -0.17(-1.44%) |
Nov 09, 2010 | 11.78 | 11.82 | 11.49 | 11.57 | 2,757,288 | -0.15(-1.28%) |
Nov 08, 2010 | 11.80 | 11.80 | 11.58 | 11.72 | 2,619,372 | -0.06(-0.50%) |
Nov 05, 2010 | 11.69 | 11.95 | 11.63 | 11.78 | 4,783,871 | +0.00(+0.00%) |
Nov 04, 2010 | 11.71 | 11.89 | 11.61 | 11.78 | 5,407,818 | -0.02(-0.21%) |
Nov 03, 2010 | 11.64 | 11.86 | 11.53 | 11.80 | 4,275,504 | +0.16(+1.36%) |
Nov 02, 2010 | 11.24 | 11.64 | 11.24 | 11.64 | 3,405,753 | +0.45(+4.02%) |
Nov 01, 2010 | 11.29 | 11.46 | 11.11 | 11.19 | 2,128,827 | -0.02(-0.22%) |
Oct 29, 2010 | 11.03 | 11.36 | 11.03 | 11.22 | 2,187,407 | +0.18(+1.66%) |
Oct 28, 2010 | 11.36 | 11.36 | 11.04 | 11.04 | 3,776,778 | -0.17(-1.56%) |
Oct 27, 2010 | 11.08 | 11.24 | 11.02 | 11.21 | 2,400,031 | -0.07(-0.59%) |
Oct 25, 2010 | 11.36 | 11.44 | 11.23 | 11.28 | 2,113,644 | +0.00(+0.00%) |
Oct 22, 2010 | 11.45 | 11.59 | 11.28 | 11.28 | 2,600,327 | -0.20(-1.74%) |
Oct 21, 2010 | 11.22 | 11.59 | 11.18 | 11.48 | 5,065,661 | +0.34(+3.06%) |
Oct 20, 2010 | 11.17 | 11.26 | 11.08 | 11.14 | 2,727,449 | -0.01(-0.07%) |
Oct 19, 2010 | 11.03 | 11.29 | 11.03 | 11.14 | 3,608,267 | -0.06(-0.52%) |
Oct 18, 2010 | 11.10 | 11.28 | 11.00 | 11.20 | 2,724,044 | +0.07(+0.60%) |
Oct 15, 2010 | 11.29 | 11.32 | 11.00 | 11.14 | 3,164,707 | -0.10(-0.89%) |
Oct 14, 2010 | 11.22 | 11.42 | 11.13 | 11.24 | 4,289,099 | -0.11(-0.95%) |
Oct 13, 2010 | 11.29 | 11.35 | 11.11 | 11.34 | 3,869,883 | +0.25(+2.25%) |
Oct 12, 2010 | 11.09 | 11.30 | 10.99 | 11.10 | 4,767,025 | -0.16(-1.40%) |
Oct 11, 2010 | 10.99 | 11.25 | 10.92 | 11.25 | 4,463,400 | +0.33(+3.05%) |
Oct 08, 2010 | 10.92 | 10.95 | 10.71 | 10.92 | 3,485,941 | +0.17(+1.55%) |
Oct 07, 2010 | 10.58 | 10.78 | 10.51 | 10.75 | 120 | +0.22(+2.05%) |
Oct 06, 2010 | 10.50 | 10.90 | 10.45 | 10.54 | 4,413,400 | -0.01(-0.08%) |
Oct 05, 2010 | 10.40 | 10.61 | 10.37 | 10.55 | 2,577,732 | +0.22(+2.18%) |
Oct 04, 2010 | 10.26 | 10.47 | 10.25 | 10.32 | 4,036,744 | -0.03(-0.32%) |
Oct 01, 2010 | 10.35 | 10.65 | 10.24 | 10.35 | 4,145,121 | -0.21(-1.97%) |
Sep 30, 2010 | 10.33 | 10.59 | 10.21 | 10.56 | 120 | +0.27(+2.59%) |
Sep 29, 2010 | 10.05 | 10.36 | 9.788 | 10.30 | 2,275 | +0.32(+3.17%) |
Sep 28, 2010 | 9.705 | 10.21 | 9.663 | 9.980 | 1,573,645 | +0.27(+2.74%) |
Sep 27, 2010 | 9.638 | 9.888 | 9.505 | 9.713 | 5,317,602 | +0.14(+1.48%) |
Sep 24, 2010 | 9.089 | 9.605 | 9.089 | 9.572 | 5,903,725 | +0.61(+6.78%) |
Sep 23, 2010 | 9.222 | 9.264 | 8.848 | 8.964 | 2,629 | -0.34(-3.67%) |
Sep 22, 2010 | 9.414 | 9.530 | 9.256 | 9.305 | 4,290,442 | -0.11(-1.15%) |
Sep 21, 2010 | 9.181 | 9.547 | 9.139 | 9.414 | 120 | +0.23(+2.54%) |
Sep 20, 2010 | 9.022 | 9.197 | 8.931 | 9.181 | 2,999,500 | +0.15(+1.66%) |
Sep 17, 2010 | 9.031 | 9.031 | 8.789 | 9.031 | 2,526,344 | +0.07(+0.74%) |
Sep 15, 2010 | 8.731 | 8.997 | 8.698 | 8.964 | 3,481,358 | +0.17(+1.99%) |
Sep 14, 2010 | 8.806 | 8.881 | 8.673 | 8.789 | 3,191,529 | -0.03(-0.38%) |
Sep 13, 2010 | 8.698 | 8.823 | 8.648 | 8.823 | 3,099,830 | +0.26(+3.01%) |
Sep 10, 2010 | 8.323 | 8.590 | 8.323 | 8.565 | 4,672,538 | +0.24(+2.90%) |
Sep 09, 2010 | 8.415 | 8.448 | 8.290 | 8.323 | 5,126,935 | -0.04(-0.50%) |
Sep 08, 2010 | 8.490 | 8.573 | 8.332 | 8.365 | 4,152,934 | -0.12(-1.37%) |
Sep 07, 2010 | 8.481 | 8.615 | 8.465 | 8.481 | 3,268,442 | -0.13(-1.55%) |
Sep 03, 2010 | 8.690 | 8.739 | 8.556 | 8.615 | 6,568,954 | +0.10(+1.17%) |
Sep 02, 2010 | 8.690 | 8.690 | 8.465 | 8.515 | 1,201 | -0.17(-2.01%) |
Sep 01, 2010 | 8.615 | 8.814 | 8.481 | 8.690 | 2,436,079 | +0.37(+4.50%) |
Aug 31, 2010 | 8.315 | 8.465 | 8.232 | 8.315 | 33,760 | -0.04(-0.50%) |
Aug 30, 2010 | 8.531 | 8.548 | 8.340 | 8.357 | 1,987,446 | -0.21(-2.43%) |
Aug 27, 2010 | 8.565 | 8.615 | 8.323 | 8.565 | 2,240,055 | +0.01(+0.10%) |
Aug 26, 2010 | 8.781 | 8.781 | 8.498 | 8.556 | 1,632,390 | -0.07(-0.87%) |
Aug 25, 2010 | 8.565 | 8.698 | 8.423 | 8.631 | 240 | -0.05(-0.58%) |
Aug 24, 2010 | 8.648 | 8.773 | 8.515 | 8.681 | 3,806,597 | -0.12(-1.32%) |
Aug 23, 2010 | 8.490 | 9.081 | 8.465 | 8.798 | 4,427,571 | +0.32(+3.83%) |
Aug 20, 2010 | 8.473 | 8.556 | 8.365 | 8.473 | 1,744,899 | -0.07(-0.78%) |
Aug 19, 2010 | 8.714 | 8.806 | 8.540 | 8.540 | 240 | -0.25(-2.84%) |
Aug 18, 2010 | 8.848 | 8.856 | 8.615 | 8.789 | 1,962,088 | -0.06(-0.66%) |
Aug 17, 2010 | 8.823 | 8.931 | 8.698 | 8.848 | 2,541,773 | +0.21(+2.41%) |
Aug 16, 2010 | 8.756 | 8.881 | 8.590 | 8.640 | 2,832,747 | -0.21(-2.35%) |
Aug 13, 2010 | 8.848 | 9.256 | 8.814 | 8.848 | 4,051,499 | -0.32(-3.45%) |
Aug 12, 2010 | 8.864 | 9.206 | 8.615 | 9.164 | 5,192,040 | +0.37(+4.16%) |
Aug 11, 2010 | 8.839 | 8.931 | 8.673 | 8.798 | 3,328,563 | -0.35(-3.82%) |
Aug 10, 2010 | 9.372 | 9.389 | 8.948 | 9.147 | 3,220,801 | -0.31(-3.26%) |
Aug 09, 2010 | 9.439 | 9.464 | 9.305 | 9.455 | 1,728,612 | +0.02(+0.26%) |
Aug 06, 2010 | 9.430 | 9.597 | 9.305 | 9.430 | 1,709,179 | -0.15(-1.56%) |
Aug 05, 2010 | 9.547 | 9.647 | 9.530 | 9.580 | 1,433,821 | -0.04(-0.43%) |
Aug 04, 2010 | 9.605 | 9.622 | 9.480 | 9.622 | 1,372,299 | +0.05(+0.52%) |
Aug 03, 2010 | 9.738 | 9.738 | 9.522 | 9.572 | 1,568,475 | -0.17(-1.71%) |
Aug 02, 2010 | 9.572 | 9.838 | 9.405 | 9.738 | 4,101,845 | +0.46(+4.93%) |
Jul 30, 2010 | 9.280 | 9.414 | 9.239 | 9.280 | 5,259,837 | -0.12(-1.33%) |
Jul 29, 2010 | 9.489 | 9.630 | 9.314 | 9.405 | 2,226,162 | +0.06(+0.62%) |
Jul 28, 2010 | 9.447 | 9.555 | 9.189 | 9.347 | 4,027,473 | -0.17(-1.84%) |
Jul 27, 2010 | 9.863 | 9.921 | 9.505 | 9.522 | 3,408,847 | -0.22(-2.22%) |
Jul 26, 2010 | 9.622 | 9.905 | 9.464 | 9.738 | 4,331,552 | +0.37(+4.00%) |
Jul 23, 2010 | 9.056 | 9.405 | 9.011 | 9.364 | 3,627,672 | +0.42(+4.75%) |
Jul 22, 2010 | 8.789 | 9.014 | 8.690 | 8.939 | 1,201 | +0.36(+4.17%) |
Jul 21, 2010 | 8.623 | 8.756 | 8.465 | 8.581 | 3,534,921 | +0.00(+0.00%) |
Jul 20, 2010 | 8.240 | 8.598 | 8.115 | 8.581 | 2,377,371 | +0.17(+2.08%) |
Jul 19, 2010 | 8.465 | 8.540 | 8.315 | 8.407 | 2,148,539 | -0.07(-0.88%) |
Jul 16, 2010 | 8.481 | 8.773 | 8.373 | 8.481 | 2,416,975 | -0.31(-3.50%) |
Jul 15, 2010 | 8.690 | 8.798 | 8.390 | 8.789 | 3,059,804 | +0.23(+2.72%) |
Jul 14, 2010 | 8.814 | 8.814 | 8.540 | 8.556 | 720 | -0.22(-2.47%) |
Jul 13, 2010 | 8.781 | 8.814 | 8.598 | 8.773 | 1,441 | +0.19(+2.23%) |
Jul 12, 2010 | 8.690 | 8.756 | 8.465 | 8.581 | 2,807,412 | -0.16(-1.81%) |
Jul 09, 2010 | 8.739 | 8.781 | 8.340 | 8.739 | 3,293,334 | +0.27(+3.24%) |
Jul 08, 2010 | 8.140 | 8.481 | 8.099 | 8.465 | 240 | +0.51(+6.38%) |
Jul 07, 2010 | 7.641 | 7.957 | 7.433 | 7.957 | 3,986,101 | +0.30(+3.91%) |
Jul 06, 2010 | 7.932 | 7.974 | 7.549 | 7.657 | 207 | -0.12(-1.50%) |
Jul 02, 2010 | 7.774 | 7.949 | 7.599 | 7.774 | 2,690,824 | -0.11(-1.37%) |
Jul 01, 2010 | 7.874 | 7.982 | 7.707 | 7.882 | 1,201 | -0.07(-0.94%) |
Jun 30, 2010 | 7.965 | 8.140 | 7.924 | 7.957 | 210 | +0.03(+0.42%) |
Jun 29, 2010 | 8.240 | 8.240 | 7.774 | 7.924 | 720 | -0.61(-7.12%) |
Jun 25, 2010 | 8.531 | 8.615 | 8.365 | 8.531 | 3,177,254 | +0.30(+3.64%) |
Jun 24, 2010 | 8.415 | 8.415 | 8.198 | 8.232 | 1,201 | -0.23(-2.75%) |
Jun 23, 2010 | 8.398 | 8.548 | 8.282 | 8.465 | 2,794,456 | +0.07(+0.79%) |
Jun 22, 2010 | 8.590 | 8.673 | 8.365 | 8.398 | 2,055,176 | -0.23(-2.70%) |
Jun 21, 2010 | 8.864 | 8.981 | 8.606 | 8.631 | 2,528,058 | -0.05(-0.58%) |
Jun 18, 2010 | 8.681 | 8.773 | 8.656 | 8.681 | 1,460,370 | -0.04(-0.48%) |
Jun 17, 2010 | 8.839 | 8.906 | 8.640 | 8.723 | 2,305,798 | -0.10(-1.13%) |
Jun 16, 2010 | 8.781 | 8.989 | 8.690 | 8.823 | 3,565,936 | -0.03(-0.38%) |
Jun 15, 2010 | 8.681 | 8.881 | 8.565 | 8.856 | 240 | +0.21(+2.41%) |
Jun 14, 2010 | 8.839 | 8.873 | 8.573 | 8.648 | 3,396,532 | -0.14(-1.61%) |
Jun 11, 2010 | 8.598 | 8.823 | 8.566 | 8.789 | 2,505,746 | +0.13(+1.54%) |
Jun 10, 2010 | 8.398 | 8.656 | 8.361 | 8.656 | 120 | +0.37(+4.52%) |
Jun 09, 2010 | 8.415 | 8.598 | 8.198 | 8.282 | 3,541,803 | -0.01(-0.10%) |
Jun 08, 2010 | 8.265 | 8.365 | 8.049 | 8.290 | 961 | +0.08(+1.01%) |
Jun 07, 2010 | 8.473 | 8.481 | 8.173 | 8.207 | 4,138,936 | -0.22(-2.57%) |
Jun 04, 2010 | 8.423 | 8.656 | 8.323 | 8.423 | 4,619,980 | -0.31(-3.53%) |
Jun 03, 2010 | 8.739 | 8.881 | 8.623 | 8.731 | 2,789,719 | -0.03(-0.38%) |
Jun 02, 2010 | 8.640 | 8.806 | 8.473 | 8.764 | 3,596,384 | +0.25(+2.93%) |
Jun 01, 2010 | 8.714 | 8.798 | 8.456 | 8.515 | 5,268,325 | -0.35(-3.94%) |
May 28, 2010 | 8.864 | 9.247 | 8.739 | 8.864 | 4,620,321 | -0.31(-3.36%) |
May 27, 2010 | 9.247 | 9.305 | 8.948 | 9.172 | 3,683,034 | +0.18(+2.04%) |
May 26, 2010 | 8.989 | 9.347 | 8.923 | 8.989 | 240 | +0.14(+1.60%) |
May 25, 2010 | 8.365 | 8.898 | 8.223 | 8.848 | 6,571,928 | +0.11(+1.24%) |
May 24, 2010 | 8.839 | 9.139 | 8.714 | 8.739 | 5,907,826 | -0.47(-5.15%) |
May 21, 2010 | 8.873 | 9.364 | 8.789 | 9.214 | 5,492,787 | +0.06(+0.64%) |
May 20, 2010 | 8.889 | 9.256 | 8.764 | 9.156 | 1,182 | -0.46(-4.76%) |
May 19, 2010 | 9.630 | 9.680 | 9.206 | 9.613 | 6,921,391 | -0.07(-0.69%) |
May 18, 2010 | 10.23 | 10.23 | 9.672 | 9.680 | 600 | -0.37(-3.72%) |
May 17, 2010 | 10.28 | 10.30 | 9.838 | 10.05 | 5,673,950 | -0.14(-1.39%) |
May 14, 2010 | 10.20 | 10.63 | 9.988 | 10.20 | 8,282,936 | -0.62(-5.77%) |
May 13, 2010 | 10.85 | 10.96 | 10.58 | 10.82 | 4,066,791 | +0.01(+0.08%) |
May 12, 2010 | 10.90 | 10.90 | 10.65 | 10.81 | 3,671,517 | -0.02(-0.23%) |
May 11, 2010 | 10.95 | 11.07 | 10.80 | 10.84 | 5,624,034 | -0.13(-1.21%) |
May 10, 2010 | 10.97 | 11.10 | 10.78 | 10.97 | 9,065,340 | +0.84(+8.30%) |
May 07, 2010 | 10.53 | 10.55 | 9.896 | 10.13 | 10,091,344 | -0.35(-3.34%) |
May 06, 2010 | 10.48 | 11.10 | 9.880 | 10.48 | 11,954 | -0.64(-5.76%) |
May 05, 2010 | 11.20 | 11.46 | 11.01 | 11.12 | 6,132,454 | -0.43(-3.75%) |
May 04, 2010 | 11.81 | 11.81 | 11.19 | 11.55 | 120 | -0.46(-3.81%) |