Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.05 | 15.20 | 14.95 | 15.12 | 2,567,525 | +0.03(+0.22%) |
Apr 28, 2011 | 14.90 | 15.15 | 14.84 | 15.08 | 2,605,544 | +0.18(+1.20%) |
Apr 27, 2011 | 14.91 | 14.94 | 14.71 | 14.90 | 3,917,715 | +0.04(+0.29%) |
Apr 26, 2011 | 14.72 | 14.92 | 14.61 | 14.86 | 3,178,159 | +0.15(+1.05%) |
Apr 25, 2011 | 14.93 | 14.96 | 14.62 | 14.71 | 4,862,831 | -0.16(-1.05%) |
Apr 21, 2011 | 14.58 | 14.88 | 14.32 | 14.86 | 5,662,756 | +0.42(+2.88%) |
Apr 20, 2011 | 14.37 | 14.59 | 14.27 | 14.45 | 6,049,133 | +0.33(+2.34%) |
Apr 19, 2011 | 14.02 | 14.13 | 13.89 | 14.12 | 4,071,396 | +0.13(+0.89%) |
Apr 18, 2011 | 13.83 | 14.00 | 13.65 | 13.99 | 5,575,736 | +0.07(+0.54%) |
Apr 15, 2011 | 14.01 | 14.02 | 13.76 | 13.92 | 3,733,297 | -0.04(-0.31%) |
Apr 14, 2011 | 13.98 | 14.25 | 13.80 | 13.96 | 7,635,828 | -0.12(-0.84%) |
Apr 13, 2011 | 13.97 | 14.14 | 13.80 | 14.08 | 5,948,461 | +0.16(+1.12%) |
Apr 12, 2011 | 13.47 | 13.93 | 13.36 | 13.92 | 6,512,171 | +0.38(+2.83%) |
Apr 11, 2011 | 14.02 | 14.09 | 13.41 | 13.54 | 9,837,951 | -0.23(-1.64%) |
Apr 08, 2011 | 13.82 | 14.44 | 13.61 | 13.77 | 38,285,468 | +1.49(+12.12%) |
Apr 07, 2011 | 12.39 | 12.44 | 12.17 | 12.28 | 3,474,364 | -0.08(-0.68%) |
Apr 06, 2011 | 12.68 | 12.73 | 12.29 | 12.36 | 3,518,227 | -0.22(-1.76%) |
Apr 05, 2011 | 12.51 | 12.66 | 12.44 | 12.58 | 2,949,744 | +0.02(+0.19%) |
Apr 04, 2011 | 12.48 | 12.59 | 12.26 | 12.56 | 4,136,175 | +0.12(+0.95%) |
Apr 01, 2011 | 12.27 | 12.47 | 12.21 | 12.44 | 5,578,543 | +0.24(+1.99%) |
Mar 31, 2011 | 12.22 | 12.26 | 12.10 | 12.20 | 3,116,989 | -0.02(-0.16%) |
Mar 30, 2011 | 12.13 | 12.24 | 12.06 | 12.22 | 2,677,263 | +0.15(+1.28%) |
Mar 29, 2011 | 11.97 | 12.12 | 11.88 | 12.06 | 3,492,539 | +0.10(+0.87%) |
Mar 28, 2011 | 12.10 | 12.16 | 11.95 | 11.96 | 2,182,897 | -0.12(-0.98%) |
Mar 25, 2011 | 12.11 | 12.14 | 11.97 | 12.08 | 3,729,463 | +0.03(+0.24%) |
Mar 24, 2011 | 12.01 | 12.09 | 11.80 | 12.05 | 5,115,368 | +0.10(+0.87%) |
Mar 23, 2011 | 11.86 | 12.00 | 11.71 | 11.94 | 3,049,955 | +0.06(+0.49%) |
Mar 22, 2011 | 11.98 | 11.98 | 11.80 | 11.89 | 2,556,099 | -0.05(-0.42%) |
Mar 21, 2011 | 11.89 | 11.94 | 11.86 | 11.94 | 3,286,165 | +0.20(+1.66%) |
Mar 18, 2011 | 11.76 | 11.78 | 11.56 | 11.74 | 5,651,492 | +0.16(+1.37%) |
Mar 17, 2011 | 11.83 | 11.87 | 11.55 | 11.58 | 3,397,254 | -0.09(-0.76%) |
Mar 16, 2011 | 11.87 | 12.01 | 11.55 | 11.67 | 5,299,828 | -0.24(-2.02%) |
Mar 15, 2011 | 11.80 | 11.98 | 11.58 | 11.91 | 6,164,719 | +0.33(+2.87%) |
Mar 14, 2011 | 11.62 | 11.74 | 11.55 | 11.58 | 3,803,292 | -0.14(-1.21%) |
Mar 11, 2011 | 11.41 | 11.77 | 11.38 | 11.72 | 4,435,324 | +0.32(+2.83%) |
Mar 10, 2011 | 11.55 | 11.62 | 11.34 | 11.40 | 3,356,531 | -0.27(-2.35%) |
Mar 09, 2011 | 11.80 | 11.83 | 11.58 | 11.68 | 4,862,557 | -0.13(-1.12%) |
Mar 08, 2011 | 11.75 | 11.88 | 11.66 | 11.81 | 5,752,321 | +0.00(+0.00%) |
Mar 07, 2011 | 11.75 | 11.87 | 11.62 | 11.81 | 6,450,731 | +0.12(+1.03%) |
Mar 04, 2011 | 11.62 | 11.70 | 11.50 | 11.69 | 4,159,437 | +0.06(+0.50%) |
Mar 03, 2011 | 11.40 | 11.69 | 11.40 | 11.63 | 2,497,978 | +0.32(+2.81%) |
Mar 02, 2011 | 11.02 | 11.36 | 10.97 | 11.31 | 5,923,387 | +0.24(+2.20%) |
Mar 01, 2011 | 11.37 | 11.42 | 11.02 | 11.07 | 4,338,793 | -0.23(-2.07%) |
Feb 28, 2011 | 11.35 | 11.38 | 11.14 | 11.30 | 3,773,430 | -0.04(-0.36%) |
Feb 25, 2011 | 10.96 | 11.36 | 10.92 | 11.34 | 3,317,074 | +0.44(+4.00%) |
Feb 24, 2011 | 10.92 | 11.06 | 10.77 | 10.91 | 3,802,777 | -0.01(-0.13%) |
Feb 23, 2011 | 11.19 | 11.35 | 10.66 | 10.92 | 6,466,356 | -0.32(-2.83%) |
Feb 22, 2011 | 11.08 | 11.27 | 11.00 | 11.24 | 5,603,405 | -0.09(-0.79%) |
Feb 18, 2011 | 11.48 | 11.48 | 11.29 | 11.33 | 1,800,341 | -0.10(-0.86%) |
Feb 17, 2011 | 11.31 | 11.46 | 11.31 | 11.43 | 2,260,576 | +0.11(+1.00%) |
Feb 16, 2011 | 11.32 | 11.38 | 11.26 | 11.31 | 5,051,893 | -0.00(-0.02%) |
Feb 15, 2011 | 11.45 | 11.48 | 11.20 | 11.32 | 3,183,081 | -0.13(-1.18%) |
Feb 14, 2011 | 11.68 | 11.70 | 11.43 | 11.45 | 3,934,258 | -0.26(-2.18%) |
Feb 11, 2011 | 11.35 | 11.71 | 11.33 | 11.71 | 2,741,008 | +0.26(+2.29%) |
Feb 10, 2011 | 11.06 | 11.49 | 11.06 | 11.44 | 2,875,226 | +0.26(+2.32%) |
Feb 09, 2011 | 11.12 | 11.30 | 11.03 | 11.18 | 1,515,487 | +0.05(+0.43%) |
Feb 08, 2011 | 11.06 | 11.15 | 10.97 | 11.14 | 2,311,827 | +0.05(+0.46%) |
Feb 07, 2011 | 11.08 | 11.13 | 11.00 | 11.09 | 3,493,049 | -0.01(-0.11%) |
Feb 04, 2011 | 10.63 | 11.10 | 10.63 | 11.10 | 5,505,769 | +0.44(+4.16%) |
Feb 03, 2011 | 10.56 | 10.68 | 10.44 | 10.65 | 3,568,988 | +0.07(+0.66%) |
Feb 02, 2011 | 10.58 | 10.62 | 10.47 | 10.58 | 4,193,702 | -0.07(-0.66%) |
Feb 01, 2011 | 10.58 | 10.76 | 10.56 | 10.65 | 3,084,490 | +0.15(+1.40%) |
Jan 31, 2011 | 10.47 | 10.65 | 10.42 | 10.51 | 2,500,615 | +0.10(+0.95%) |
Jan 28, 2011 | 10.76 | 10.82 | 10.40 | 10.41 | 3,612,776 | -0.40(-3.74%) |
Jan 27, 2011 | 10.67 | 10.82 | 10.52 | 10.81 | 3,353,698 | +0.16(+1.47%) |
Jan 26, 2011 | 10.51 | 10.70 | 10.39 | 10.66 | 3,678,149 | +0.21(+2.01%) |
Jan 25, 2011 | 10.46 | 10.55 | 10.31 | 10.45 | 5,990,193 | -0.21(-1.97%) |
Jan 24, 2011 | 10.54 | 10.71 | 10.53 | 10.66 | 5,269,663 | +0.15(+1.40%) |
Jan 21, 2011 | 10.06 | 10.58 | 10.01 | 10.51 | 23,691,556 | +1.02(+10.79%) |
Jan 20, 2011 | 9.730 | 9.779 | 9.361 | 9.486 | 8,605,220 | -0.30(-3.08%) |
Jan 19, 2011 | 9.982 | 9.982 | 9.744 | 9.787 | 4,944,406 | -0.22(-2.19%) |
Jan 18, 2011 | 10.01 | 10.10 | 9.889 | 10.01 | 4,657,800 | +0.01(+0.07%) |
Jan 14, 2011 | 10.04 | 10.07 | 9.864 | 9.999 | 4,660,873 | -0.08(-0.76%) |
Jan 13, 2011 | 10.13 | 10.21 | 10.05 | 10.08 | 2,829,079 | -0.06(-0.55%) |
Jan 12, 2011 | 10.07 | 10.24 | 9.968 | 10.13 | 3,021,522 | +0.14(+1.42%) |
Jan 11, 2011 | 9.985 | 10.07 | 9.845 | 9.990 | 3,121,890 | +0.09(+0.88%) |
Jan 10, 2011 | 9.681 | 9.929 | 9.631 | 9.903 | 2,330,293 | +0.15(+1.53%) |
Jan 07, 2011 | 9.850 | 9.987 | 9.508 | 9.754 | 3,927,850 | -0.07(-0.74%) |
Jan 06, 2011 | 9.951 | 10.03 | 9.749 | 9.826 | 3,322,997 | -0.16(-1.59%) |
Jan 05, 2011 | 9.648 | 9.992 | 9.604 | 9.985 | 3,237,356 | +0.31(+3.16%) |
Jan 04, 2011 | 9.855 | 9.864 | 9.573 | 9.679 | 2,565,162 | -0.14(-1.42%) |
Jan 03, 2011 | 9.737 | 9.852 | 9.681 | 9.819 | 3,194,677 | +0.17(+1.80%) |
Dec 31, 2010 | 9.713 | 9.749 | 9.590 | 9.645 | 1,414,088 | -0.07(-0.67%) |
Dec 30, 2010 | 9.759 | 9.913 | 9.684 | 9.710 | 2,218,619 | -0.07(-0.71%) |
Dec 29, 2010 | 9.636 | 9.862 | 9.624 | 9.780 | 2,758,676 | +0.15(+1.58%) |
Dec 28, 2010 | 9.614 | 9.694 | 9.547 | 9.629 | 3,722,635 | +0.03(+0.30%) |
Dec 27, 2010 | 9.433 | 9.749 | 9.411 | 9.600 | 2,975,727 | +0.09(+0.99%) |
Dec 23, 2010 | 9.566 | 9.657 | 9.393 | 9.506 | 1,794,418 | -0.07(-0.78%) |
Dec 22, 2010 | 9.669 | 9.681 | 9.505 | 9.580 | 2,963,259 | -0.06(-0.60%) |
Dec 21, 2010 | 9.563 | 9.686 | 9.554 | 9.638 | 5,236,391 | +0.11(+1.16%) |
Dec 20, 2010 | 9.335 | 9.588 | 9.335 | 9.527 | 5,275,104 | +0.22(+2.38%) |
Dec 17, 2010 | 8.947 | 9.383 | 8.901 | 9.306 | 7,898,993 | +0.25(+2.81%) |
Dec 16, 2010 | 8.685 | 9.125 | 8.634 | 9.052 | 6,074,538 | +0.44(+5.07%) |
Dec 15, 2010 | 8.723 | 8.781 | 8.584 | 8.615 | 4,836,819 | -0.13(-1.54%) |
Dec 14, 2010 | 8.880 | 8.892 | 8.709 | 8.750 | 2,407,411 | -0.11(-1.25%) |
Dec 13, 2010 | 8.981 | 8.981 | 8.812 | 8.860 | 2,072,319 | -0.07(-0.78%) |
Dec 10, 2010 | 8.832 | 8.952 | 8.767 | 8.930 | 1,442,393 | +0.11(+1.20%) |
Dec 09, 2010 | 8.923 | 8.964 | 8.757 | 8.824 | 3,548,550 | +0.00(+0.05%) |
Dec 08, 2010 | 8.916 | 8.954 | 8.776 | 8.819 | 2,147,664 | -0.07(-0.76%) |
Dec 07, 2010 | 9.113 | 9.153 | 8.863 | 8.887 | 2,231,519 | -0.12(-1.31%) |
Dec 06, 2010 | 8.844 | 9.075 | 8.791 | 9.005 | 2,841,642 | +0.13(+1.47%) |
Dec 03, 2010 | 8.759 | 8.901 | 8.680 | 8.875 | 2,213,606 | +0.06(+0.71%) |
Dec 02, 2010 | 8.629 | 8.942 | 8.629 | 8.812 | 3,755,384 | +0.20(+2.26%) |
Dec 01, 2010 | 8.593 | 8.714 | 8.511 | 8.617 | 2,721,446 | +0.16(+1.94%) |
Nov 30, 2010 | 8.451 | 8.497 | 8.308 | 8.454 | 3,557,409 | -0.12(-1.43%) |
Nov 29, 2010 | 8.673 | 8.702 | 8.403 | 8.576 | 4,119,545 | -0.20(-2.22%) |
Nov 26, 2010 | 8.641 | 8.781 | 8.617 | 8.771 | 728,276 | +0.05(+0.55%) |
Nov 24, 2010 | 8.526 | 8.723 | 8.723 | 8.723 | 3,262,417 | +0.28(+3.37%) |
Nov 23, 2010 | 8.608 | 8.711 | 8.352 | 8.439 | 3,319,504 | -0.30(-3.42%) |
Nov 22, 2010 | 8.475 | 8.759 | 8.432 | 8.738 | 3,317,365 | +0.23(+2.72%) |
Nov 19, 2010 | 8.273 | 8.526 | 8.179 | 8.507 | 3,496,110 | +0.22(+2.67%) |
Nov 18, 2010 | 8.222 | 8.432 | 8.206 | 8.285 | 2,986,734 | +0.18(+2.17%) |
Nov 17, 2010 | 8.171 | 8.233 | 8.061 | 8.109 | 3,750,716 | -0.07(-0.91%) |
Nov 16, 2010 | 8.230 | 8.350 | 8.063 | 8.184 | 3,597,800 | -0.33(-3.82%) |
Nov 15, 2010 | 8.509 | 8.585 | 8.268 | 8.509 | 3,282,407 | +0.05(+0.63%) |
Nov 12, 2010 | 8.605 | 8.755 | 8.417 | 8.456 | 4,047,730 | -0.24(-2.77%) |
Nov 11, 2010 | 8.480 | 8.711 | 8.478 | 8.697 | 3,060,230 | +0.11(+1.26%) |
Nov 10, 2010 | 8.509 | 8.598 | 8.425 | 8.588 | 2,442,361 | +0.09(+1.08%) |
Nov 09, 2010 | 8.629 | 8.629 | 8.451 | 8.497 | 3,816,774 | -0.12(-1.40%) |
Nov 08, 2010 | 8.468 | 8.627 | 8.427 | 8.617 | 2,860,714 | +0.06(+0.68%) |
Nov 05, 2010 | 8.591 | 8.759 | 8.487 | 8.559 | 4,388,919 | -0.02(-0.28%) |
Nov 04, 2010 | 8.680 | 8.899 | 8.514 | 8.584 | 5,518,586 | +0.07(+0.85%) |
Nov 03, 2010 | 8.441 | 8.531 | 8.364 | 8.511 | 3,470,962 | +0.08(+0.91%) |
Nov 02, 2010 | 8.393 | 8.463 | 8.263 | 8.434 | 2,908,311 | +0.12(+1.45%) |
Nov 01, 2010 | 8.364 | 8.427 | 8.222 | 8.314 | 3,078,546 | +0.01(+0.09%) |
Oct 29, 2010 | 8.292 | 8.357 | 8.237 | 8.307 | 2,447,516 | +0.00(+0.03%) |
Oct 28, 2010 | 8.372 | 8.427 | 8.213 | 8.304 | 3,127,539 | +0.01(+0.09%) |
Oct 27, 2010 | 8.283 | 8.369 | 8.193 | 8.297 | 2,928,459 | -0.07(-0.83%) |
Oct 25, 2010 | 8.482 | 8.482 | 8.273 | 8.367 | 3,318,848 | -0.07(-0.80%) |
Oct 22, 2010 | 8.218 | 8.514 | 8.179 | 8.434 | 8,181,488 | +0.22(+2.70%) |
Oct 21, 2010 | 7.938 | 8.234 | 7.936 | 8.213 | 7,624,133 | +0.31(+3.96%) |
Oct 20, 2010 | 7.599 | 7.979 | 7.527 | 7.900 | 11,426,927 | +0.00(+0.06%) |
Oct 19, 2010 | 7.794 | 8.059 | 7.763 | 7.895 | 8,422,463 | -0.04(-0.55%) |
Oct 18, 2010 | 7.929 | 7.982 | 7.772 | 7.938 | 5,755,482 | +0.06(+0.79%) |
Oct 15, 2010 | 7.933 | 7.979 | 7.803 | 7.876 | 4,967,885 | -0.03(-0.40%) |
Oct 14, 2010 | 7.787 | 7.938 | 7.760 | 7.907 | 5,235,809 | +0.13(+1.61%) |
Oct 13, 2010 | 7.844 | 7.902 | 7.765 | 7.782 | 2,430,180 | +0.01(+0.19%) |
Oct 12, 2010 | 7.666 | 7.796 | 7.553 | 7.767 | 3,232,451 | +0.10(+1.26%) |
Oct 11, 2010 | 7.775 | 7.859 | 7.635 | 7.671 | 4,281,577 | -0.13(-1.64%) |
Oct 08, 2010 | 7.799 | 7.866 | 7.442 | 7.799 | 5,756,147 | +0.33(+4.42%) |
Oct 07, 2010 | 7.488 | 7.512 | 7.322 | 7.469 | 3,097,220 | +0.01(+0.19%) |
Oct 06, 2010 | 7.512 | 7.531 | 7.317 | 7.454 | 3,099,126 | -0.07(-0.99%) |
Oct 05, 2010 | 7.560 | 7.580 | 7.404 | 7.529 | 4,849,972 | +0.07(+0.94%) |
Oct 04, 2010 | 7.548 | 7.596 | 7.387 | 7.459 | 4,038,888 | -0.09(-1.21%) |
Oct 01, 2010 | 7.551 | 7.596 | 7.298 | 7.551 | 5,374,820 | +0.09(+1.16%) |
Sep 30, 2010 | 7.512 | 7.601 | 7.375 | 7.464 | 4,244,812 | -0.02(-0.32%) |
Sep 29, 2010 | 7.423 | 7.536 | 7.372 | 7.488 | 4,664,478 | -0.00(-0.06%) |
Sep 28, 2010 | 7.182 | 7.570 | 7.177 | 7.493 | 830 | +0.33(+4.57%) |
Sep 27, 2010 | 7.163 | 7.189 | 6.979 | 7.165 | 5,311,158 | +0.03(+0.47%) |
Sep 24, 2010 | 7.011 | 7.151 | 6.970 | 7.132 | 5,046,332 | +0.26(+3.86%) |
Sep 23, 2010 | 6.843 | 7.115 | 6.780 | 6.867 | 6,900,932 | -0.05(-0.73%) |
Sep 22, 2010 | 7.026 | 7.091 | 6.838 | 6.917 | 4,610,373 | -0.13(-1.88%) |
Sep 21, 2010 | 7.047 | 7.209 | 7.028 | 7.050 | 11,213,684 | +0.03(+0.48%) |
Sep 20, 2010 | 6.616 | 7.093 | 6.602 | 7.016 | 9,196,221 | +0.42(+6.43%) |
Sep 17, 2010 | 6.592 | 6.636 | 6.501 | 6.592 | 7,556,729 | +0.04(+0.62%) |
Sep 15, 2010 | 6.614 | 6.624 | 6.400 | 6.551 | 6,692,839 | -0.12(-1.77%) |
Sep 14, 2010 | 6.915 | 6.927 | 6.633 | 6.669 | 7,762,363 | -0.28(-4.02%) |
Sep 13, 2010 | 6.992 | 7.031 | 6.893 | 6.949 | 4,200,592 | +0.01(+0.14%) |
Sep 10, 2010 | 6.929 | 7.004 | 6.869 | 6.939 | 4,211,445 | +0.03(+0.49%) |
Sep 09, 2010 | 6.925 | 7.046 | 6.870 | 6.905 | 5,751,902 | +0.16(+2.32%) |
Sep 08, 2010 | 6.732 | 6.852 | 6.672 | 6.749 | 2,881,360 | +0.02(+0.29%) |
Sep 07, 2010 | 7.004 | 7.040 | 6.708 | 6.730 | 3,818,248 | -0.34(-4.80%) |
Sep 03, 2010 | 7.031 | 7.079 | 6.917 | 7.069 | 4,834,659 | +0.14(+1.98%) |
Sep 02, 2010 | 6.785 | 7.050 | 6.766 | 6.932 | 1,146 | +0.13(+1.98%) |
Sep 01, 2010 | 6.542 | 6.814 | 6.542 | 6.797 | 5,981,160 | +0.35(+5.49%) |
Aug 31, 2010 | 6.426 | 6.596 | 6.277 | 6.443 | 26,302 | +0.04(+0.60%) |
Aug 30, 2010 | 6.433 | 6.586 | 6.400 | 6.405 | 5,188,229 | +0.17(+2.70%) |
Aug 27, 2010 | 6.484 | 6.498 | 6.154 | 6.236 | 12,641,159 | -0.07(-1.18%) |
Aug 26, 2010 | 6.638 | 6.647 | 6.222 | 6.311 | 8,957,162 | -0.30(-4.52%) |
Aug 25, 2010 | 6.496 | 6.655 | 6.359 | 6.609 | 8,588,005 | +0.11(+1.63%) |
Aug 24, 2010 | 6.628 | 6.648 | 6.489 | 6.503 | 8,127,026 | -0.25(-3.64%) |
Aug 23, 2010 | 7.043 | 7.069 | 6.730 | 6.749 | 4,360,191 | -0.26(-3.64%) |
Aug 20, 2010 | 6.872 | 7.035 | 6.838 | 7.004 | 4,402,908 | +0.07(+1.08%) |
Aug 19, 2010 | 7.110 | 7.151 | 6.915 | 6.929 | 3,789,059 | -0.22(-3.06%) |
Aug 18, 2010 | 6.966 | 7.242 | 6.966 | 7.149 | 6,447,737 | +0.18(+2.63%) |
Aug 17, 2010 | 6.925 | 7.146 | 6.925 | 6.966 | 3,727,370 | +0.11(+1.54%) |
Aug 16, 2010 | 6.973 | 7.062 | 6.843 | 6.860 | 4,544,224 | -0.04(-0.56%) |
Aug 13, 2010 | 6.898 | 7.052 | 6.857 | 6.898 | 6,512,320 | -0.17(-2.35%) |
Aug 12, 2010 | 6.982 | 7.153 | 6.961 | 7.064 | 3,545,136 | -0.07(-1.05%) |
Aug 11, 2010 | 7.185 | 7.238 | 7.105 | 7.139 | 5,839,603 | -0.20(-2.66%) |
Aug 10, 2010 | 7.372 | 7.404 | 7.262 | 7.334 | 4,756,685 | -0.13(-1.71%) |
Aug 09, 2010 | 7.293 | 7.488 | 7.259 | 7.462 | 6,254,957 | +0.18(+2.51%) |
Aug 06, 2010 | 7.279 | 7.295 | 7.076 | 7.279 | 4,869,269 | +0.03(+0.37%) |
Aug 05, 2010 | 7.214 | 7.267 | 7.100 | 7.252 | 5,066,380 | -0.06(-0.79%) |
Aug 04, 2010 | 7.136 | 7.317 | 7.033 | 7.310 | 4,782,033 | +0.19(+2.60%) |
Aug 03, 2010 | 7.380 | 7.392 | 7.079 | 7.124 | 7,153,813 | -0.27(-3.65%) |
Aug 02, 2010 | 7.534 | 7.548 | 7.363 | 7.394 | 5,810,223 | +0.01(+0.13%) |
Jul 30, 2010 | 7.385 | 7.440 | 7.216 | 7.385 | 5,848,229 | -0.13(-1.70%) |
Jul 29, 2010 | 7.575 | 7.616 | 7.283 | 7.512 | 3,073,101 | -0.03(-0.38%) |
Jul 28, 2010 | 7.734 | 7.763 | 7.504 | 7.541 | 3,670,839 | -0.20(-2.58%) |
Jul 27, 2010 | 7.946 | 7.970 | 7.722 | 7.741 | 4,695,748 | -0.11(-1.41%) |
Jul 26, 2010 | 7.755 | 7.866 | 7.640 | 7.852 | 3,775,440 | +0.16(+2.13%) |
Jul 23, 2010 | 7.534 | 7.719 | 7.493 | 7.688 | 4,503,866 | +0.08(+1.01%) |
Jul 22, 2010 | 7.560 | 7.688 | 7.529 | 7.611 | 7,128,462 | +0.20(+2.66%) |
Jul 21, 2010 | 8.078 | 8.162 | 7.286 | 7.413 | 17,766,474 | -0.29(-3.72%) |
Jul 20, 2010 | 7.425 | 7.773 | 7.399 | 7.700 | 47,430 | +0.15(+2.04%) |
Jul 19, 2010 | 7.524 | 7.580 | 7.380 | 7.546 | 5,420,261 | +0.02(+0.32%) |
Jul 16, 2010 | 7.522 | 7.642 | 7.512 | 7.522 | 6,274,108 | -0.12(-1.51%) |
Jul 15, 2010 | 7.717 | 7.738 | 7.560 | 7.637 | 3,550,610 | -0.08(-1.06%) |
Jul 14, 2010 | 7.859 | 7.859 | 7.584 | 7.719 | 3,496,031 | -0.17(-2.14%) |
Jul 13, 2010 | 7.782 | 7.958 | 7.736 | 7.888 | 2,989,699 | +0.30(+3.89%) |
Jul 12, 2010 | 7.681 | 7.794 | 7.531 | 7.592 | 3,930,803 | -0.15(-1.95%) |
Jul 09, 2010 | 7.743 | 7.771 | 7.413 | 7.743 | 7,732,168 | +0.27(+3.64%) |
Jul 08, 2010 | 7.399 | 7.553 | 7.332 | 7.471 | 12,459 | +0.16(+2.24%) |
Jul 07, 2010 | 6.910 | 7.327 | 6.860 | 7.307 | 6,045,374 | +0.47(+6.83%) |
Jul 06, 2010 | 7.223 | 7.315 | 6.819 | 6.840 | 8,379,920 | -0.22(-3.14%) |
Jul 02, 2010 | 7.062 | 7.356 | 6.980 | 7.062 | 4,621,234 | -0.14(-1.94%) |
Jul 01, 2010 | 7.401 | 7.471 | 6.920 | 7.202 | 11,130,793 | -0.20(-2.73%) |
Jun 30, 2010 | 7.476 | 7.517 | 7.353 | 7.404 | 710 | -0.11(-1.44%) |
Jun 29, 2010 | 7.673 | 7.738 | 7.421 | 7.512 | 7,790,655 | -0.24(-3.05%) |
Jun 25, 2010 | 7.748 | 7.941 | 7.647 | 7.748 | 31,655,434 | -0.02(-0.25%) |
Jun 24, 2010 | 7.767 | 8.092 | 7.743 | 7.767 | 7,586,956 | -0.36(-4.44%) |
Jun 23, 2010 | 8.261 | 8.280 | 7.996 | 8.128 | 6,071,872 | -0.17(-2.03%) |
Jun 22, 2010 | 8.297 | 8.709 | 8.285 | 8.297 | 7,974 | -0.32(-3.72%) |
Jun 21, 2010 | 8.564 | 8.755 | 8.545 | 8.617 | 5,217,535 | +0.19(+2.23%) |
Jun 18, 2010 | 8.429 | 8.531 | 8.314 | 8.429 | 4,722,965 | +0.05(+0.57%) |
Jun 17, 2010 | 8.381 | 8.500 | 8.287 | 8.381 | 1,545 | -0.01(-0.09%) |
Jun 16, 2010 | 8.059 | 8.420 | 7.998 | 8.389 | 4,689,664 | +0.26(+3.14%) |
Jun 15, 2010 | 8.133 | 8.150 | 7.919 | 8.133 | 13,859 | +0.08(+1.02%) |
Jun 14, 2010 | 8.006 | 8.153 | 7.955 | 8.051 | 5,236,520 | +0.14(+1.73%) |
Jun 11, 2010 | 7.676 | 7.954 | 7.632 | 7.914 | 3,189,024 | +0.07(+0.95%) |
Jun 10, 2010 | 7.840 | 7.854 | 7.582 | 7.840 | 12,875 | +0.30(+4.03%) |
Jun 09, 2010 | 7.230 | 7.765 | 7.223 | 7.536 | 10,090,222 | +0.40(+5.56%) |
Jun 08, 2010 | 7.199 | 7.262 | 6.800 | 7.139 | 4,525,210 | -0.02(-0.24%) |
Jun 07, 2010 | 7.406 | 7.423 | 7.026 | 7.156 | 8,027,318 | -0.18(-2.46%) |
Jun 04, 2010 | 7.336 | 7.748 | 7.283 | 7.336 | 3,814,498 | -0.50(-6.39%) |
Jun 03, 2010 | 7.837 | 7.977 | 7.657 | 7.837 | 3,058,660 | -0.02(-0.28%) |
Jun 02, 2010 | 7.859 | 7.861 | 7.565 | 7.859 | 4,452,481 | +0.21(+2.74%) |
Jun 01, 2010 | 7.929 | 7.960 | 7.637 | 7.649 | 4,266,979 | -0.34(-4.31%) |
May 28, 2010 | 7.994 | 8.263 | 7.917 | 7.994 | 5,358,282 | -0.00(-0.06%) |
May 27, 2010 | 7.847 | 8.001 | 7.753 | 7.998 | 5,327,614 | +0.37(+4.83%) |
May 26, 2010 | 7.630 | 7.979 | 7.546 | 7.630 | 11,276 | +0.05(+0.60%) |
May 25, 2010 | 7.254 | 7.606 | 7.081 | 7.584 | 4,921,189 | +0.08(+1.12%) |
May 24, 2010 | 7.589 | 7.842 | 7.490 | 7.500 | 3,422,335 | -0.08(-1.02%) |
May 21, 2010 | 7.228 | 7.657 | 7.168 | 7.577 | 5,336,460 | +0.16(+2.11%) |
May 20, 2010 | 7.422 | 7.702 | 7.375 | 7.421 | 5,282,135 | -0.37(-4.79%) |
May 19, 2010 | 7.823 | 8.018 | 7.657 | 7.794 | 5,291,692 | -0.09(-1.16%) |
May 18, 2010 | 8.299 | 8.331 | 7.828 | 7.885 | 3,488,090 | -0.27(-3.34%) |
May 17, 2010 | 8.155 | 8.193 | 7.765 | 8.157 | 5,982,480 | +0.05(+0.59%) |
May 14, 2010 | 8.109 | 8.338 | 7.994 | 8.109 | 5,336,049 | -0.20(-2.38%) |
May 13, 2010 | 8.432 | 8.738 | 8.218 | 8.307 | 7,139,331 | -0.13(-1.60%) |
May 12, 2010 | 8.198 | 8.511 | 8.173 | 8.441 | 5,445,127 | +0.31(+3.79%) |
May 11, 2010 | 8.189 | 8.251 | 8.083 | 8.133 | 3,764,608 | +0.06(+0.75%) |
May 10, 2010 | 7.958 | 8.078 | 7.919 | 8.073 | 6,142,403 | +0.76(+10.37%) |
May 07, 2010 | 7.498 | 7.710 | 7.240 | 7.315 | 8,727,360 | -0.17(-2.25%) |
May 06, 2010 | 7.702 | 7.919 | 6.848 | 7.483 | 791,161 | -0.16(-2.08%) |
May 05, 2010 | 7.702 | 7.909 | 7.587 | 7.642 | 6,339,506 | -0.38(-4.77%) |
May 04, 2010 | 8.191 | 8.215 | 7.953 | 8.025 | 5,595,314 | -0.30(-3.64%) |