Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 13.26 | 14.83 | 13.15 | 14.33 | 77,034 | +1.18(+8.97%) |
Jan 28, 2011 | 14.71 | 14.71 | 13.05 | 13.15 | 55,966 | -1.54(-10.48%) |
Jan 27, 2011 | 14.86 | 14.86 | 14.61 | 14.69 | 23,223 | -0.11(-0.74%) |
Jan 26, 2011 | 14.82 | 15.04 | 14.46 | 14.80 | 105,627 | +0.06(+0.41%) |
Jan 25, 2011 | 14.57 | 14.80 | 14.39 | 14.74 | 18,123 | +0.10(+0.68%) |
Jan 24, 2011 | 14.35 | 14.66 | 14.05 | 14.64 | 102,681 | +0.29(+2.02%) |
Jan 21, 2011 | 14.39 | 14.63 | 14.28 | 14.35 | 99,601 | +0.01(+0.07%) |
Jan 20, 2011 | 14.50 | 14.50 | 14.03 | 14.34 | 37,182 | -0.28(-1.92%) |
Jan 19, 2011 | 15.07 | 15.22 | 14.57 | 14.62 | 34,878 | -0.38(-2.53%) |
Jan 18, 2011 | 14.53 | 15.05 | 14.53 | 15.00 | 34,269 | +0.40(+2.74%) |
Jan 14, 2011 | 14.50 | 14.71 | 14.44 | 14.60 | 24,423 | +0.15(+1.04%) |
Jan 13, 2011 | 14.89 | 14.89 | 14.44 | 14.45 | 33,468 | -0.43(-2.89%) |
Jan 12, 2011 | 14.90 | 15.05 | 14.82 | 14.88 | 111,985 | +0.11(+0.74%) |
Jan 11, 2011 | 14.81 | 14.92 | 14.50 | 14.77 | 26,253 | -0.05(-0.34%) |
Jan 10, 2011 | 14.60 | 15.00 | 14.54 | 14.82 | 37,046 | +0.13(+0.88%) |
Jan 07, 2011 | 14.83 | 14.85 | 14.55 | 14.69 | 46,866 | -0.14(-0.94%) |
Jan 06, 2011 | 14.77 | 14.83 | 14.71 | 14.83 | 38,479 | +0.04(+0.27%) |
Jan 05, 2011 | 14.97 | 14.97 | 14.69 | 14.79 | 56,824 | -0.21(-1.40%) |
Jan 04, 2011 | 14.85 | 15.00 | 14.25 | 15.00 | 237,999 | +0.13(+0.87%) |
Jan 03, 2011 | 14.62 | 14.94 | 14.26 | 14.87 | 103,724 | +0.25(+1.71%) |
Dec 31, 2010 | 14.65 | 14.66 | 14.32 | 14.62 | 48,443 | -0.08(-0.54%) |
Dec 30, 2010 | 14.49 | 14.70 | 14.48 | 14.70 | 20,409 | +0.22(+1.55%) |
Dec 29, 2010 | 14.72 | 14.72 | 14.37 | 14.47 | 46,732 | -0.13(-0.92%) |
Dec 28, 2010 | 14.68 | 14.85 | 14.39 | 14.61 | 34,394 | -0.06(-0.41%) |
Dec 27, 2010 | 14.57 | 14.70 | 14.38 | 14.67 | 31,732 | +0.04(+0.27%) |
Dec 23, 2010 | 14.85 | 14.85 | 14.44 | 14.63 | 22,662 | -0.25(-1.68%) |
Dec 22, 2010 | 14.58 | 14.88 | 14.26 | 14.88 | 87,489 | +0.29(+1.99%) |
Dec 21, 2010 | 14.25 | 14.61 | 13.95 | 14.59 | 87,442 | +0.38(+2.67%) |
Dec 20, 2010 | 14.10 | 14.25 | 13.76 | 14.21 | 98,264 | +0.20(+1.43%) |
Dec 17, 2010 | 14.25 | 14.51 | 13.84 | 14.01 | 197,329 | -0.25(-1.75%) |
Dec 16, 2010 | 14.20 | 14.29 | 14.08 | 14.26 | 57,356 | +0.06(+0.42%) |
Dec 15, 2010 | 14.00 | 14.40 | 13.97 | 14.20 | 34,903 | +0.36(+2.60%) |
Dec 14, 2010 | 14.59 | 14.69 | 13.40 | 13.84 | 134,165 | -0.67(-4.62%) |
Dec 13, 2010 | 14.95 | 14.95 | 14.24 | 14.51 | 78,711 | -0.35(-2.36%) |
Dec 10, 2010 | 14.05 | 14.89 | 13.50 | 14.86 | 54,529 | +0.79(+5.61%) |
Dec 09, 2010 | 14.77 | 14.77 | 14.00 | 14.07 | 95,101 | -0.68(-4.61%) |
Dec 08, 2010 | 14.94 | 15.02 | 14.72 | 14.75 | 154,179 | -0.14(-0.94%) |
Dec 07, 2010 | 15.10 | 15.10 | 14.73 | 14.89 | 42,935 | -0.06(-0.40%) |
Dec 06, 2010 | 15.06 | 15.11 | 14.78 | 14.95 | 98,866 | -0.06(-0.40%) |
Dec 03, 2010 | 14.22 | 15.13 | 14.22 | 15.01 | 76,899 | +0.71(+4.97%) |
Dec 02, 2010 | 15.04 | 15.10 | 14.05 | 14.30 | 676,424 | -0.65(-4.38%) |
Dec 01, 2010 | 15.03 | 15.36 | 14.51 | 14.96 | 60,199 | +0.18(+1.18%) |
Nov 30, 2010 | 17.93 | 17.93 | 14.70 | 14.78 | 111,981 | -0.20(-1.34%) |
Nov 29, 2010 | 15.13 | 15.13 | 14.57 | 14.98 | 70,774 | -0.32(-2.09%) |
Nov 26, 2010 | 15.30 | 15.47 | 15.25 | 15.30 | 5,968 | -0.12(-0.78%) |
Nov 24, 2010 | 14.63 | 15.42 | 15.42 | 15.42 | 74,999 | +0.88(+6.05%) |
Nov 23, 2010 | 14.51 | 14.81 | 13.92 | 14.54 | 46,728 | -0.11(-0.75%) |
Nov 22, 2010 | 15.13 | 15.32 | 14.34 | 14.65 | 56,243 | -0.57(-3.75%) |
Nov 19, 2010 | 16.25 | 16.25 | 15.15 | 15.22 | 218,903 | -1.01(-6.22%) |
Nov 18, 2010 | 16.45 | 16.64 | 16.00 | 16.23 | 59,185 | -0.04(-0.25%) |
Nov 17, 2010 | 16.15 | 16.43 | 15.66 | 16.27 | 92,355 | +0.21(+1.31%) |
Nov 16, 2010 | 16.58 | 16.68 | 15.73 | 16.06 | 46,637 | -0.57(-3.43%) |
Nov 15, 2010 | 16.11 | 17.06 | 16.11 | 16.63 | 32,219 | +0.53(+3.29%) |
Nov 12, 2010 | 16.00 | 16.23 | 15.99 | 16.10 | 156,544 | -0.04(-0.25%) |
Nov 11, 2010 | 16.02 | 16.49 | 15.80 | 16.14 | 37,812 | -0.04(-0.25%) |
Nov 10, 2010 | 16.56 | 16.70 | 16.07 | 16.18 | 35,313 | -0.27(-1.64%) |
Nov 09, 2010 | 17.29 | 17.30 | 16.38 | 16.45 | 80,604 | -0.96(-5.51%) |
Nov 08, 2010 | 16.64 | 17.72 | 16.64 | 17.41 | 103,851 | +0.57(+3.38%) |
Nov 05, 2010 | 16.17 | 17.00 | 15.81 | 16.84 | 146,195 | +0.81(+5.05%) |
Nov 04, 2010 | 16.00 | 16.20 | 15.75 | 16.03 | 130,531 | +0.17(+1.07%) |
Nov 03, 2010 | 15.83 | 16.00 | 15.67 | 15.86 | 96,220 | +0.06(+0.38%) |
Nov 02, 2010 | 15.54 | 15.80 | 15.38 | 15.80 | 42,398 | +0.41(+2.66%) |
Nov 01, 2010 | 15.26 | 15.52 | 15.02 | 15.39 | 32,326 | +0.20(+1.32%) |
Oct 29, 2010 | 14.32 | 15.21 | 14.17 | 15.19 | 147,381 | +0.63(+4.33%) |
Oct 28, 2010 | 14.77 | 14.77 | 14.37 | 14.56 | 29,769 | -0.09(-0.61%) |
Oct 27, 2010 | 14.87 | 15.00 | 14.30 | 14.65 | 83,733 | -1.00(-6.39%) |
Oct 25, 2010 | 15.26 | 15.79 | 15.01 | 15.65 | 78,485 | +0.49(+3.23%) |
Oct 22, 2010 | 15.05 | 15.22 | 14.90 | 15.16 | 81,787 | +0.12(+0.80%) |
Oct 21, 2010 | 15.25 | 15.25 | 14.71 | 15.04 | 84,801 | -0.12(-0.79%) |
Oct 20, 2010 | 15.17 | 15.28 | 15.12 | 15.16 | 102,586 | +0.06(+0.40%) |
Oct 19, 2010 | 15.20 | 15.34 | 14.83 | 15.10 | 214,508 | -0.27(-1.76%) |
Oct 18, 2010 | 15.43 | 15.48 | 15.32 | 15.37 | 43,324 | +0.02(+0.13%) |
Oct 15, 2010 | 15.43 | 15.45 | 15.30 | 15.35 | 165,311 | +0.00(+0.00%) |
Oct 14, 2010 | 15.42 | 15.44 | 15.11 | 15.35 | 262,836 | -0.13(-0.84%) |
Oct 13, 2010 | 15.75 | 15.75 | 15.00 | 15.48 | 184,845 | -0.31(-1.96%) |
Oct 12, 2010 | 15.90 | 15.99 | 15.40 | 15.79 | 316,844 | -0.21(-1.31%) |
Oct 11, 2010 | 15.82 | 16.25 | 15.56 | 16.00 | 82,325 | +0.18(+1.14%) |
Oct 08, 2010 | 15.23 | 15.83 | 14.78 | 15.82 | 566,784 | +1.20(+8.21%) |
Oct 07, 2010 | 14.38 | 14.72 | 13.65 | 14.62 | 70,331 | +0.38(+2.67%) |
Oct 06, 2010 | 14.26 | 15.00 | 12.96 | 14.24 | 325,473 | -0.02(-0.14%) |
Oct 05, 2010 | 14.43 | 14.43 | 13.61 | 14.26 | 187,743 | +0.11(+0.78%) |
Oct 04, 2010 | 13.72 | 14.35 | 12.71 | 14.15 | 217,981 | +0.46(+3.36%) |
Oct 01, 2010 | 11.78 | 14.26 | 11.24 | 13.69 | 613,745 | +2.55(+22.89%) |
Sep 30, 2010 | 10.00 | 11.23 | 10.00 | 11.14 | 149,896 | +1.15(+11.51%) |
Sep 29, 2010 | 9.790 | 9.990 | 9.790 | 9.990 | 63,856 | +0.14(+1.42%) |
Sep 28, 2010 | 9.770 | 9.890 | 9.650 | 9.850 | 76,130 | +0.07(+0.72%) |
Sep 27, 2010 | 9.710 | 9.830 | 9.500 | 9.780 | 97,298 | +0.07(+0.72%) |
Sep 24, 2010 | 9.130 | 9.780 | 9.000 | 9.710 | 94,450 | +0.71(+7.89%) |
Sep 23, 2010 | 8.730 | 9.050 | 8.730 | 9.000 | 42,930 | +0.19(+2.16%) |
Sep 22, 2010 | 8.680 | 8.860 | 8.660 | 8.810 | 17,816 | +0.07(+0.80%) |
Sep 21, 2010 | 8.720 | 8.820 | 8.720 | 8.740 | 45,620 | -0.01(-0.11%) |
Sep 20, 2010 | 8.500 | 8.760 | 8.430 | 8.750 | 37,289 | +0.30(+3.55%) |
Sep 17, 2010 | 8.610 | 8.610 | 8.260 | 8.450 | 86,156 | -0.04(-0.47%) |
Sep 15, 2010 | 8.430 | 8.700 | 8.430 | 8.490 | 154,897 | -0.01(-0.12%) |
Sep 14, 2010 | 8.750 | 8.750 | 8.251 | 8.500 | 47,515 | -0.24(-2.75%) |
Sep 13, 2010 | 8.540 | 8.800 | 8.400 | 8.740 | 26,217 | +0.26(+3.07%) |
Sep 10, 2010 | 8.350 | 8.620 | 8.260 | 8.480 | 38,372 | +0.08(+0.95%) |
Sep 09, 2010 | 8.820 | 8.820 | 8.250 | 8.400 | 29,125 | -0.35(-4.00%) |
Sep 08, 2010 | 8.950 | 8.990 | 8.650 | 8.750 | 45,083 | -0.22(-2.45%) |
Sep 07, 2010 | 8.790 | 9.180 | 8.700 | 8.970 | 47,511 | +0.28(+3.22%) |
Sep 03, 2010 | 8.640 | 9.300 | 8.570 | 8.690 | 43,239 | +0.08(+0.93%) |
Sep 02, 2010 | 8.750 | 8.750 | 8.500 | 8.610 | 12,853 | -0.17(-1.94%) |
Sep 01, 2010 | 8.840 | 8.840 | 8.590 | 8.780 | 30,959 | +0.12(+1.39%) |
Aug 31, 2010 | 8.680 | 8.790 | 8.240 | 8.660 | 16,033 | -0.01(-0.12%) |
Aug 30, 2010 | 8.320 | 8.990 | 8.320 | 8.670 | 73,644 | +0.46(+5.60%) |
Aug 27, 2010 | 7.820 | 8.210 | 7.820 | 8.210 | 27,897 | +0.50(+6.49%) |
Aug 26, 2010 | 7.470 | 7.750 | 7.470 | 7.710 | 20,149 | +0.25(+3.35%) |
Aug 25, 2010 | 6.900 | 7.500 | 6.900 | 7.460 | 26,930 | +0.76(+11.34%) |
Aug 24, 2010 | 6.180 | 6.750 | 6.180 | 6.700 | 30,498 | +0.45(+7.20%) |
Aug 23, 2010 | 6.530 | 6.620 | 6.250 | 6.250 | 14,059 | -0.26(-3.99%) |
Aug 20, 2010 | 6.840 | 6.840 | 6.430 | 6.510 | 26,487 | -0.33(-4.82%) |
Aug 19, 2010 | 7.280 | 7.490 | 6.840 | 6.840 | 20,225 | -0.49(-6.68%) |
Aug 18, 2010 | 7.350 | 7.400 | 7.240 | 7.330 | 14,830 | -0.04(-0.54%) |
Aug 17, 2010 | 7.260 | 7.500 | 7.130 | 7.370 | 16,647 | +0.20(+2.79%) |
Aug 16, 2010 | 6.890 | 7.450 | 6.890 | 7.170 | 13,334 | +0.26(+3.76%) |
Aug 13, 2010 | 6.660 | 7.460 | 6.660 | 6.910 | 23,381 | +0.22(+3.29%) |
Aug 12, 2010 | 6.500 | 6.780 | 6.500 | 6.690 | 13,115 | +0.09(+1.36%) |
Aug 11, 2010 | 7.110 | 7.110 | 6.600 | 6.600 | 20,624 | -0.63(-8.71%) |
Aug 10, 2010 | 7.520 | 7.710 | 7.230 | 7.230 | 11,361 | -0.40(-5.24%) |
Aug 09, 2010 | 7.370 | 7.700 | 7.370 | 7.630 | 8,270 | +0.32(+4.38%) |
Aug 06, 2010 | 7.730 | 7.965 | 7.300 | 7.310 | 4,677 | -0.52(-6.64%) |
Aug 05, 2010 | 7.770 | 7.920 | 7.770 | 7.830 | 4,935 | -0.10(-1.26%) |
Aug 04, 2010 | 7.950 | 7.950 | 7.700 | 7.930 | 6,569 | +0.04(+0.51%) |
Aug 03, 2010 | 7.940 | 8.240 | 7.780 | 7.890 | 33,699 | -0.06(-0.75%) |
Aug 02, 2010 | 7.880 | 8.025 | 7.510 | 7.950 | 119,775 | +0.21(+2.71%) |
Jul 30, 2010 | 7.840 | 7.840 | 7.350 | 7.740 | 33,725 | +0.59(+8.25%) |
Jul 29, 2010 | 7.000 | 7.200 | 6.890 | 7.150 | 4,027 | +0.16(+2.29%) |
Jul 28, 2010 | 7.360 | 7.360 | 6.950 | 6.990 | 9,199 | -0.42(-5.67%) |
Jul 27, 2010 | 7.400 | 7.470 | 7.020 | 7.410 | 11,945 | +0.06(+0.82%) |
Jul 26, 2010 | 7.460 | 7.570 | 6.850 | 7.350 | 23,917 | -0.05(-0.68%) |
Jul 23, 2010 | 6.830 | 7.400 | 6.810 | 7.400 | 14,330 | +0.55(+8.03%) |
Jul 22, 2010 | 6.220 | 6.850 | 6.170 | 6.850 | 15,062 | +0.74(+12.20%) |
Jul 21, 2010 | 6.350 | 6.610 | 6.060 | 6.105 | 16,215 | -0.21(-3.40%) |
Jul 20, 2010 | 6.250 | 6.460 | 6.010 | 6.320 | 37,112 | +0.01(+0.16%) |
Jul 19, 2010 | 6.385 | 6.385 | 6.250 | 6.310 | 8,736 | -0.14(-2.17%) |
Jul 16, 2010 | 6.520 | 6.590 | 6.250 | 6.450 | 26,151 | -0.10(-1.53%) |
Jul 15, 2010 | 6.360 | 6.645 | 6.360 | 6.550 | 82,052 | +0.18(+2.83%) |
Jul 14, 2010 | 6.700 | 6.700 | 6.310 | 6.370 | 15,587 | -0.37(-5.49%) |
Jul 13, 2010 | 6.640 | 6.799 | 6.470 | 6.740 | 74,727 | +0.20(+3.06%) |
Jul 12, 2010 | 6.330 | 6.650 | 6.230 | 6.540 | 17,323 | +0.17(+2.67%) |
Jul 09, 2010 | 6.760 | 6.760 | 6.260 | 6.370 | 19,920 | -0.38(-5.63%) |
Jul 08, 2010 | 6.950 | 6.950 | 6.680 | 6.750 | 47,490 | -0.11(-1.60%) |
Jul 07, 2010 | 6.650 | 6.910 | 6.580 | 6.860 | 35,950 | +0.23(+3.47%) |
Jul 06, 2010 | 7.150 | 7.215 | 6.460 | 6.630 | 61,340 | -0.31(-4.47%) |
Jul 02, 2010 | 7.050 | 7.090 | 6.865 | 6.940 | 15,523 | -0.03(-0.43%) |
Jul 01, 2010 | 7.110 | 7.160 | 6.870 | 6.970 | 11,726 | -0.10(-1.41%) |
Jun 30, 2010 | 7.460 | 7.460 | 6.990 | 7.070 | 18,083 | -0.41(-5.48%) |
Jun 29, 2010 | 7.340 | 7.890 | 7.330 | 7.480 | 41,987 | +0.27(+3.67%) |
Jun 25, 2010 | 7.280 | 7.570 | 6.940 | 7.215 | 1,019,157 | -0.07(-0.89%) |
Jun 24, 2010 | 8.110 | 8.510 | 7.150 | 7.280 | 122,568 | -0.59(-7.50%) |
Jun 23, 2010 | 6.940 | 8.250 | 6.900 | 7.870 | 99,716 | +0.87(+12.43%) |
Jun 22, 2010 | 7.210 | 7.350 | 6.990 | 7.000 | 49,287 | -0.21(-2.91%) |
Jun 21, 2010 | 7.120 | 7.390 | 6.900 | 7.210 | 35,693 | +0.01(+0.14%) |
Jun 18, 2010 | 7.420 | 7.700 | 7.195 | 7.200 | 33,165 | -0.24(-3.23%) |
Jun 17, 2010 | 7.110 | 7.440 | 7.110 | 7.440 | 16,228 | +0.25(+3.48%) |
Jun 16, 2010 | 7.280 | 7.300 | 7.030 | 7.190 | 244,892 | -0.03(-0.42%) |
Jun 15, 2010 | 7.290 | 7.340 | 7.000 | 7.220 | 38,889 | -0.18(-2.43%) |
Jun 14, 2010 | 7.320 | 7.500 | 7.280 | 7.400 | 24,554 | -0.02(-0.27%) |
Jun 11, 2010 | 7.360 | 7.450 | 7.350 | 7.420 | 11,567 | -0.03(-0.40%) |
Jun 10, 2010 | 7.520 | 7.850 | 7.450 | 7.450 | 82,261 | -0.06(-0.80%) |
Jun 09, 2010 | 7.740 | 8.100 | 7.510 | 7.510 | 74,081 | -0.19(-2.47%) |
Jun 08, 2010 | 8.280 | 8.280 | 7.700 | 7.700 | 38,747 | -0.28(-3.51%) |
Jun 07, 2010 | 7.650 | 8.600 | 7.500 | 7.980 | 51,588 | +0.34(+4.45%) |
Jun 04, 2010 | 8.050 | 8.220 | 7.600 | 7.640 | 4,141 | -0.36(-4.50%) |
Jun 03, 2010 | 7.700 | 8.250 | 7.700 | 8.000 | 12,700 | -0.26(-3.15%) |
Jun 02, 2010 | 8.190 | 8.280 | 7.830 | 8.260 | 6,373 | +0.44(+5.63%) |
Jun 01, 2010 | 8.000 | 8.140 | 7.610 | 7.820 | 8,365 | -0.19(-2.37%) |
May 28, 2010 | 8.020 | 8.020 | 7.520 | 8.010 | 9,850 | -0.01(-0.12%) |
May 27, 2010 | 7.900 | 8.120 | 7.730 | 8.020 | 13,094 | +0.37(+4.84%) |
May 26, 2010 | 7.810 | 7.810 | 7.559 | 7.650 | 10,192 | -0.33(-4.14%) |
May 25, 2010 | 7.800 | 8.010 | 7.510 | 7.980 | 28,868 | +0.09(+1.14%) |
May 24, 2010 | 8.280 | 8.280 | 7.720 | 7.890 | 8,756 | -0.26(-3.19%) |
May 21, 2010 | 7.520 | 8.300 | 7.520 | 8.150 | 19,973 | +0.25(+3.16%) |
May 20, 2010 | 7.880 | 7.930 | 7.310 | 7.900 | 48,503 | -0.20(-2.47%) |
May 19, 2010 | 8.300 | 8.300 | 7.970 | 8.100 | 25,706 | -0.13(-1.58%) |
May 18, 2010 | 8.116 | 8.300 | 8.110 | 8.230 | 11,785 | +0.03(+0.37%) |
May 17, 2010 | 8.380 | 8.670 | 8.049 | 8.200 | 43,631 | -0.30(-3.53%) |
May 14, 2010 | 8.320 | 8.690 | 8.225 | 8.500 | 31,793 | -0.13(-1.51%) |
May 13, 2010 | 8.400 | 8.720 | 8.255 | 8.630 | 24,208 | -0.13(-1.48%) |
May 12, 2010 | 8.500 | 8.900 | 8.370 | 8.760 | 49,405 | +0.66(+8.15%) |
May 11, 2010 | 8.140 | 8.320 | 7.730 | 8.100 | 19,226 | +0.18(+2.27%) |
May 10, 2010 | 8.000 | 8.210 | 7.850 | 7.920 | 22,416 | +0.10(+1.28%) |
May 07, 2010 | 7.770 | 8.100 | 7.010 | 7.820 | 93,625 | -0.08(-1.01%) |
May 06, 2010 | 8.480 | 8.790 | 7.510 | 7.900 | 89,636 | -0.66(-7.71%) |
May 05, 2010 | 8.710 | 9.035 | 8.400 | 8.560 | 39,668 | -0.16(-1.83%) |
May 04, 2010 | 8.610 | 9.120 | 8.540 | 8.720 | 31,819 | -0.07(-0.80%) |
May 03, 2010 | 9.530 | 9.530 | 8.600 | 8.790 | 117,239 | -0.67(-7.08%) |
Apr 30, 2010 | 9.020 | 9.490 | 8.960 | 9.460 | 27,986 | +0.15(+1.61%) |
Apr 29, 2010 | 9.242 | 9.630 | 8.950 | 9.310 | 40,513 | +0.49(+5.56%) |
Apr 28, 2010 | 9.370 | 9.390 | 8.610 | 8.820 | 81,982 | -0.21(-2.33%) |
Apr 27, 2010 | 9.190 | 9.289 | 8.910 | 9.030 | 20,138 | -0.01(-0.07%) |
Apr 26, 2010 | 9.090 | 9.389 | 8.900 | 9.036 | 38,421 | -0.01(-0.15%) |
Apr 23, 2010 | 9.100 | 9.380 | 8.900 | 9.050 | 54,758 | +0.05(+0.56%) |
Apr 22, 2010 | 9.910 | 9.910 | 8.700 | 9.000 | 83,161 | -0.63(-6.54%) |
Apr 21, 2010 | 9.540 | 9.830 | 9.540 | 9.630 | 118,167 | +0.24(+2.56%) |
Apr 20, 2010 | 8.900 | 9.390 | 8.873 | 9.390 | 26,275 | +0.53(+5.98%) |
Apr 19, 2010 | 8.900 | 8.920 | 8.765 | 8.860 | 17,018 | -0.04(-0.45%) |
Apr 16, 2010 | 8.630 | 9.000 | 8.550 | 8.900 | 37,763 | +0.01(+0.11%) |
Apr 15, 2010 | 8.800 | 8.900 | 8.550 | 8.890 | 15,312 | +0.01(+0.11%) |
Apr 14, 2010 | 8.890 | 9.000 | 8.800 | 8.880 | 31,344 | +0.07(+0.79%) |
Apr 13, 2010 | 9.190 | 9.260 | 8.810 | 8.810 | 45,909 | -0.69(-7.26%) |
Apr 12, 2010 | 9.170 | 9.500 | 8.850 | 9.500 | 46,020 | +0.15(+1.60%) |
Apr 09, 2010 | 9.240 | 9.400 | 9.180 | 9.350 | 30,440 | +0.04(+0.43%) |
Apr 08, 2010 | 9.400 | 9.610 | 9.240 | 9.310 | 34,786 | -0.08(-0.85%) |
Apr 07, 2010 | 9.200 | 9.390 | 9.010 | 9.390 | 55,224 | +0.16(+1.73%) |
Apr 06, 2010 | 9.170 | 9.250 | 9.088 | 9.230 | 18,480 | -0.11(-1.18%) |
Apr 05, 2010 | 9.002 | 9.400 | 8.950 | 9.340 | 38,141 | +0.27(+2.98%) |
Apr 01, 2010 | 9.050 | 9.070 | 9.070 | 9.070 | 43,900 | +0.07(+0.78%) |
Mar 31, 2010 | 8.630 | 9.020 | 8.590 | 9.000 | 47,956 | +0.13(+1.47%) |
Mar 30, 2010 | 8.730 | 8.990 | 8.550 | 8.870 | 59,681 | -0.11(-1.22%) |
Mar 29, 2010 | 8.810 | 8.990 | 8.750 | 8.980 | 45,466 | +0.18(+1.99%) |
Mar 26, 2010 | 8.460 | 8.810 | 8.450 | 8.805 | 27,126 | +0.25(+2.98%) |
Mar 25, 2010 | 8.730 | 8.780 | 8.430 | 8.550 | 30,150 | -0.05(-0.58%) |
Mar 24, 2010 | 8.600 | 8.600 | 8.300 | 8.600 | 58,087 | +0.03(+0.35%) |
Mar 23, 2010 | 8.510 | 8.650 | 8.270 | 8.570 | 52,019 | -0.03(-0.35%) |
Mar 22, 2010 | 8.650 | 8.750 | 8.250 | 8.600 | 52,553 | -0.15(-1.71%) |
Mar 19, 2010 | 8.750 | 8.900 | 8.690 | 8.750 | 208,240 | -0.09(-1.02%) |
Mar 18, 2010 | 8.900 | 8.900 | 8.750 | 8.840 | 65,891 | +0.01(+0.11%) |
Mar 17, 2010 | 8.850 | 8.850 | 8.690 | 8.830 | 94,747 | -0.03(-0.34%) |
Mar 16, 2010 | 9.000 | 9.000 | 8.750 | 8.860 | 87,525 | -0.14(-1.56%) |
Mar 15, 2010 | 8.830 | 9.000 | 8.650 | 9.000 | 519,358 | +0.01(+0.11%) |
Mar 12, 2010 | 8.250 | 9.000 | 8.160 | 8.990 | 2,995,987 | +0.00(+0.00%) |