Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.19 | 11.27 | 10.98 | 11.24 | 4,299,391 | +0.13(+1.17%) |
Apr 28, 2011 | 11.07 | 11.47 | 11.02 | 11.11 | 4,258,373 | +0.09(+0.82%) |
Apr 27, 2011 | 10.86 | 11.12 | 10.55 | 11.02 | 4,550,542 | +0.23(+2.13%) |
Apr 26, 2011 | 10.49 | 10.85 | 10.32 | 10.79 | 3,231,818 | +0.30(+2.86%) |
Apr 25, 2011 | 10.70 | 10.75 | 10.45 | 10.49 | 2,841,675 | -0.23(-2.15%) |
Apr 21, 2011 | 10.95 | 10.95 | 10.55 | 10.72 | 3,905,803 | -0.08(-0.74%) |
Apr 20, 2011 | 10.71 | 10.97 | 10.65 | 10.80 | 5,441,646 | +0.30(+2.86%) |
Apr 19, 2011 | 10.44 | 10.52 | 10.27 | 10.50 | 2,979,135 | +0.10(+0.96%) |
Apr 18, 2011 | 10.58 | 10.73 | 10.15 | 10.40 | 5,185,835 | -0.25(-2.35%) |
Apr 15, 2011 | 10.80 | 10.88 | 10.57 | 10.65 | 3,529,767 | -0.18(-1.66%) |
Apr 14, 2011 | 10.81 | 10.94 | 10.68 | 10.83 | 3,444,325 | -0.03(-0.28%) |
Apr 13, 2011 | 10.73 | 10.86 | 10.58 | 10.86 | 2,998,598 | +0.24(+2.26%) |
Apr 12, 2011 | 11.00 | 11.03 | 10.26 | 10.62 | 4,695,434 | -0.47(-4.24%) |
Apr 11, 2011 | 11.49 | 11.57 | 11.00 | 11.09 | 3,159,348 | -0.40(-3.48%) |
Apr 08, 2011 | 11.39 | 11.72 | 11.37 | 11.49 | 3,508,194 | +0.21(+1.86%) |
Apr 07, 2011 | 11.35 | 11.52 | 11.12 | 11.28 | 3,465,027 | -0.13(-1.14%) |
Apr 06, 2011 | 11.77 | 11.78 | 11.33 | 11.41 | 3,466,993 | -0.22(-1.89%) |
Apr 05, 2011 | 11.24 | 11.64 | 11.09 | 11.63 | 3,322,726 | +0.41(+3.65%) |
Apr 04, 2011 | 11.40 | 11.42 | 11.04 | 11.22 | 4,756,396 | -0.43(-3.69%) |
Apr 01, 2011 | 11.70 | 11.85 | 11.53 | 11.65 | 3,121,145 | -0.06(-0.51%) |
Mar 31, 2011 | 11.76 | 11.95 | 11.66 | 11.71 | 2,880,555 | +0.06(+0.52%) |
Mar 30, 2011 | 11.65 | 11.65 | 11.65 | 11.65 | 2,543,373 | +0.36(+3.19%) |
Mar 29, 2011 | 11.11 | 11.67 | 11.09 | 11.29 | 3,487,799 | +0.15(+1.35%) |
Mar 28, 2011 | 11.09 | 11.36 | 10.90 | 11.14 | 2,234,208 | -0.11(-0.98%) |
Mar 25, 2011 | 11.14 | 11.38 | 11.00 | 11.25 | 2,359,601 | +0.13(+1.17%) |
Mar 24, 2011 | 11.40 | 11.51 | 11.07 | 11.12 | 3,575,990 | -0.32(-2.80%) |
Mar 23, 2011 | 10.76 | 11.48 | 10.74 | 11.44 | 4,542,837 | +0.61(+5.63%) |
Mar 22, 2011 | 10.68 | 10.84 | 10.53 | 10.83 | 2,227,325 | +0.08(+0.74%) |
Mar 21, 2011 | 10.94 | 10.95 | 10.69 | 10.75 | 3,993,121 | +0.35(+3.37%) |
Mar 18, 2011 | 10.16 | 10.59 | 10.06 | 10.40 | 10,498,512 | +0.49(+4.94%) |
Mar 17, 2011 | 9.710 | 9.990 | 9.450 | 9.910 | 4,029,916 | +0.36(+3.77%) |
Mar 16, 2011 | 9.590 | 9.740 | 9.350 | 9.550 | 4,880,064 | +0.01(+0.10%) |
Mar 15, 2011 | 9.360 | 9.540 | 9.360 | 9.540 | 7,784,504 | -0.62(-6.10%) |
Mar 14, 2011 | 10.22 | 10.35 | 9.970 | 10.16 | 3,093,014 | +0.09(+0.89%) |
Mar 11, 2011 | 9.900 | 10.21 | 9.870 | 10.07 | 7,019,825 | +0.01(+0.10%) |
Mar 10, 2011 | 10.31 | 10.35 | 9.900 | 10.06 | 4,537,251 | -0.43(-4.10%) |
Mar 09, 2011 | 10.46 | 10.69 | 10.37 | 10.49 | 3,233,894 | +0.15(+1.43%) |
Mar 08, 2011 | 10.65 | 10.65 | 10.11 | 10.34 | 3,742,763 | -0.39(-3.61%) |
Mar 07, 2011 | 11.00 | 11.13 | 10.63 | 10.73 | 5,151,066 | +0.01(+0.09%) |
Mar 04, 2011 | 10.30 | 10.97 | 10.30 | 10.72 | 5,727,219 | +0.46(+4.48%) |
Mar 03, 2011 | 10.07 | 10.26 | 10.00 | 10.26 | 3,597,684 | +0.00(+0.00%) |
Mar 02, 2011 | 10.06 | 10.28 | 9.920 | 10.26 | 4,534,574 | +0.27(+2.70%) |
Mar 01, 2011 | 9.740 | 10.06 | 9.540 | 9.990 | 5,212,586 | +0.38(+3.95%) |
Feb 28, 2011 | 9.600 | 9.691 | 9.390 | 9.610 | 1,822,193 | -0.01(-0.10%) |
Feb 25, 2011 | 9.340 | 9.640 | 9.340 | 9.620 | 2,089,207 | +0.29(+3.11%) |
Feb 24, 2011 | 9.670 | 9.840 | 9.230 | 9.330 | 2,642,286 | -0.25(-2.61%) |
Feb 23, 2011 | 9.410 | 9.660 | 9.390 | 9.580 | 2,182,281 | +0.20(+2.13%) |
Feb 22, 2011 | 9.640 | 9.710 | 9.330 | 9.380 | 2,957,026 | -0.15(-1.57%) |
Feb 18, 2011 | 9.470 | 9.680 | 9.410 | 9.530 | 2,587,886 | +0.08(+0.85%) |
Feb 17, 2011 | 9.590 | 9.590 | 9.380 | 9.450 | 2,272,957 | -0.05(-0.53%) |
Feb 16, 2011 | 9.560 | 9.570 | 9.350 | 9.500 | 2,197,237 | -0.03(-0.31%) |
Feb 15, 2011 | 9.500 | 9.630 | 9.400 | 9.530 | 3,359,203 | +0.20(+2.14%) |
Feb 14, 2011 | 9.250 | 9.421 | 9.240 | 9.330 | 1,646,238 | +0.12(+1.30%) |
Feb 11, 2011 | 9.340 | 9.500 | 9.130 | 9.210 | 2,079,894 | -0.06(-0.65%) |
Feb 10, 2011 | 9.220 | 9.320 | 9.010 | 9.270 | 2,544,540 | +0.01(+0.11%) |
Feb 09, 2011 | 9.570 | 9.630 | 9.110 | 9.260 | 2,685,503 | -0.32(-3.34%) |
Feb 08, 2011 | 9.450 | 9.660 | 9.440 | 9.580 | 2,792,594 | +0.31(+3.34%) |
Feb 07, 2011 | 9.140 | 9.402 | 9.120 | 9.270 | 2,412,967 | +0.15(+1.64%) |
Feb 04, 2011 | 9.330 | 9.370 | 9.050 | 9.120 | 3,681,391 | +0.03(+0.33%) |
Feb 03, 2011 | 8.530 | 9.090 | 8.370 | 9.090 | 4,038,112 | +0.71(+8.47%) |
Feb 02, 2011 | 8.370 | 8.490 | 8.250 | 8.380 | 3,161,571 | +0.13(+1.58%) |
Feb 01, 2011 | 8.180 | 8.280 | 8.050 | 8.250 | 3,001,264 | +0.21(+2.61%) |
Jan 31, 2011 | 8.190 | 8.360 | 7.950 | 8.040 | 2,722,643 | -0.13(-1.59%) |
Jan 28, 2011 | 7.730 | 8.290 | 7.730 | 8.170 | 3,197,717 | +0.38(+4.88%) |
Jan 27, 2011 | 8.010 | 8.050 | 7.660 | 7.790 | 2,899,276 | -0.22(-2.75%) |
Jan 26, 2011 | 7.710 | 8.070 | 7.670 | 8.010 | 3,718,125 | +0.31(+4.03%) |
Jan 25, 2011 | 7.510 | 7.740 | 7.340 | 7.700 | 4,759,603 | +0.08(+1.05%) |
Jan 24, 2011 | 7.540 | 7.840 | 7.530 | 7.620 | 3,940,933 | +0.06(+0.79%) |
Jan 21, 2011 | 7.990 | 7.990 | 7.550 | 7.560 | 5,228,482 | -0.42(-5.26%) |
Jan 20, 2011 | 8.190 | 8.190 | 7.920 | 7.980 | 5,196,844 | -0.38(-4.55%) |
Jan 19, 2011 | 8.700 | 8.700 | 8.330 | 8.360 | 1,711,577 | -0.24(-2.79%) |
Jan 18, 2011 | 8.675 | 8.720 | 8.440 | 8.600 | 2,238,838 | -0.03(-0.35%) |
Jan 14, 2011 | 8.740 | 8.880 | 8.580 | 8.630 | 3,051,031 | -0.31(-3.47%) |
Jan 13, 2011 | 9.340 | 9.340 | 8.870 | 8.940 | 1,904,478 | -0.33(-3.56%) |
Jan 12, 2011 | 9.150 | 9.345 | 9.150 | 9.270 | 1,417,156 | +0.04(+0.43%) |
Jan 11, 2011 | 9.240 | 9.300 | 9.160 | 9.230 | 1,575,581 | +0.07(+0.76%) |
Jan 10, 2011 | 8.920 | 9.160 | 8.710 | 9.160 | 2,125,227 | +0.24(+2.69%) |
Jan 07, 2011 | 8.900 | 9.180 | 8.720 | 8.920 | 3,238,710 | -0.14(-1.55%) |
Jan 06, 2011 | 9.280 | 9.300 | 8.920 | 9.060 | 2,457,899 | -0.29(-3.10%) |
Jan 05, 2011 | 9.310 | 9.500 | 9.220 | 9.350 | 1,984,363 | -0.11(-1.16%) |
Jan 04, 2011 | 9.600 | 9.600 | 9.020 | 9.460 | 3,832,698 | -0.19(-1.97%) |
Jan 03, 2011 | 9.810 | 9.990 | 9.570 | 9.650 | 1,310,348 | -0.11(-1.13%) |
Dec 31, 2010 | 9.690 | 9.780 | 9.630 | 9.760 | 1,329,041 | +0.06(+0.62%) |
Dec 30, 2010 | 9.630 | 9.730 | 9.570 | 9.700 | 1,140,983 | +0.07(+0.73%) |
Dec 29, 2010 | 9.730 | 9.750 | 9.550 | 9.630 | 1,325,199 | +0.00(+0.00%) |
Dec 28, 2010 | 9.290 | 9.690 | 9.250 | 9.630 | 1,436,746 | +0.44(+4.79%) |
Dec 27, 2010 | 9.120 | 9.340 | 9.040 | 9.190 | 598,131 | -0.05(-0.54%) |
Dec 23, 2010 | 9.170 | 9.370 | 9.080 | 9.240 | 1,363,137 | +0.12(+1.32%) |
Dec 22, 2010 | 9.300 | 9.360 | 9.120 | 9.120 | 1,344,090 | -0.21(-2.25%) |
Dec 21, 2010 | 9.190 | 9.330 | 9.160 | 9.330 | 1,344,549 | +0.08(+0.86%) |
Dec 20, 2010 | 9.120 | 9.326 | 9.100 | 9.250 | 1,534,186 | +0.33(+3.70%) |
Dec 17, 2010 | 9.070 | 9.380 | 8.920 | 8.920 | 3,108,753 | -0.14(-1.55%) |
Dec 16, 2010 | 9.210 | 9.280 | 8.890 | 9.060 | 4,100,224 | -0.25(-2.69%) |
Dec 15, 2010 | 9.640 | 9.640 | 9.160 | 9.310 | 4,818,528 | -0.32(-3.32%) |
Dec 14, 2010 | 9.280 | 9.690 | 9.160 | 9.630 | 4,051,505 | +0.31(+3.33%) |
Dec 13, 2010 | 9.370 | 9.420 | 9.270 | 9.320 | 2,257,502 | +0.09(+0.98%) |
Dec 10, 2010 | 9.250 | 9.320 | 9.150 | 9.230 | 2,044,138 | -0.05(-0.54%) |
Dec 09, 2010 | 9.300 | 9.350 | 9.200 | 9.280 | 2,714,402 | +0.16(+1.75%) |
Dec 08, 2010 | 9.670 | 9.720 | 9.080 | 9.120 | 5,843,250 | -0.55(-5.69%) |
Dec 07, 2010 | 10.17 | 10.19 | 9.670 | 9.670 | 4,398,630 | -0.47(-4.64%) |
Dec 06, 2010 | 10.29 | 10.29 | 9.930 | 10.14 | 3,062,386 | +0.03(+0.30%) |
Dec 03, 2010 | 9.850 | 10.22 | 9.780 | 10.11 | 3,545,077 | +0.42(+4.33%) |
Dec 02, 2010 | 9.550 | 9.795 | 9.550 | 9.690 | 3,394,220 | +0.16(+1.68%) |
Dec 01, 2010 | 9.500 | 9.590 | 9.330 | 9.530 | 2,296,578 | +0.15(+1.60%) |
Nov 30, 2010 | 9.120 | 9.520 | 9.110 | 9.380 | 2,803,217 | +0.28(+3.08%) |
Nov 29, 2010 | 8.860 | 9.130 | 8.720 | 9.100 | 2,114,129 | +0.28(+3.17%) |
Nov 26, 2010 | 8.810 | 8.870 | 8.610 | 8.820 | 1,088,356 | -0.16(-1.78%) |
Nov 24, 2010 | 9.070 | 8.980 | 8.980 | 8.980 | 2,205,947 | -0.08(-0.88%) |
Nov 23, 2010 | 9.050 | 9.120 | 8.880 | 9.060 | 3,148,704 | -0.04(-0.44%) |
Nov 22, 2010 | 9.070 | 9.110 | 8.840 | 9.100 | 3,390,800 | +0.12(+1.34%) |
Nov 19, 2010 | 8.790 | 9.000 | 8.750 | 8.980 | 3,261,163 | +0.12(+1.35%) |
Nov 18, 2010 | 8.960 | 9.000 | 8.670 | 8.860 | 4,659,308 | +0.22(+2.55%) |
Nov 17, 2010 | 8.380 | 8.850 | 8.370 | 8.640 | 2,855,695 | +0.16(+1.89%) |
Nov 16, 2010 | 8.440 | 8.620 | 8.120 | 8.480 | 5,194,152 | -0.15(-1.74%) |
Nov 15, 2010 | 8.800 | 9.120 | 8.480 | 8.630 | 3,475,939 | +0.15(+1.77%) |
Nov 12, 2010 | 8.660 | 8.820 | 8.300 | 8.480 | 5,621,850 | -0.39(-4.40%) |
Nov 11, 2010 | 8.890 | 8.890 | 8.550 | 8.870 | 2,742,109 | +0.02(+0.23%) |
Nov 10, 2010 | 8.690 | 8.900 | 8.470 | 8.850 | 5,392,203 | +0.32(+3.75%) |
Nov 09, 2010 | 9.030 | 9.230 | 8.470 | 8.530 | 10,558,877 | -0.27(-3.07%) |
Nov 08, 2010 | 8.360 | 8.820 | 8.160 | 8.800 | 3,973,727 | +0.57(+6.93%) |
Nov 05, 2010 | 8.300 | 8.620 | 8.200 | 8.230 | 3,833,493 | -0.08(-0.96%) |
Nov 04, 2010 | 8.160 | 8.380 | 8.060 | 8.310 | 3,391,264 | +0.46(+5.86%) |
Nov 03, 2010 | 7.780 | 7.960 | 7.580 | 7.850 | 3,629,724 | +0.10(+1.29%) |
Nov 02, 2010 | 7.820 | 7.950 | 7.650 | 7.750 | 3,822,867 | +0.14(+1.84%) |
Nov 01, 2010 | 7.720 | 7.950 | 7.500 | 7.610 | 5,809,227 | +0.21(+2.84%) |
Oct 29, 2010 | 7.310 | 7.470 | 7.260 | 7.400 | 1,681,363 | +0.16(+2.21%) |
Oct 28, 2010 | 7.160 | 7.300 | 7.060 | 7.240 | 1,561,964 | +0.22(+3.13%) |
Oct 27, 2010 | 7.050 | 7.100 | 6.870 | 7.020 | 1,869,408 | +0.13(+1.89%) |
Oct 25, 2010 | 6.850 | 6.930 | 6.819 | 6.890 | 1,958,690 | +0.31(+4.71%) |
Oct 22, 2010 | 6.560 | 6.660 | 6.510 | 6.580 | 1,598,836 | -0.01(-0.15%) |
Oct 21, 2010 | 6.890 | 6.890 | 6.520 | 6.590 | 2,736,461 | -0.22(-3.23%) |
Oct 20, 2010 | 6.590 | 6.830 | 6.550 | 6.810 | 2,160,983 | +0.35(+5.42%) |
Oct 19, 2010 | 6.630 | 6.800 | 6.410 | 6.460 | 4,588,327 | -0.56(-7.98%) |
Oct 18, 2010 | 7.030 | 7.160 | 6.880 | 7.020 | 2,231,036 | -0.02(-0.28%) |
Oct 15, 2010 | 7.240 | 7.270 | 7.000 | 7.040 | 2,586,811 | -0.25(-3.43%) |
Oct 14, 2010 | 7.390 | 7.530 | 7.260 | 7.290 | 1,647,206 | -0.07(-0.95%) |
Oct 13, 2010 | 7.110 | 7.487 | 7.110 | 7.360 | 1,951,031 | +0.30(+4.25%) |
Oct 12, 2010 | 7.000 | 7.120 | 6.830 | 7.060 | 1,466,240 | +0.02(+0.28%) |
Oct 11, 2010 | 6.960 | 7.160 | 6.950 | 7.040 | 825,331 | +0.10(+1.44%) |
Oct 08, 2010 | 6.940 | 7.010 | 6.810 | 6.940 | 1,574,276 | +0.10(+1.46%) |
Oct 07, 2010 | 7.180 | 7.220 | 6.810 | 6.840 | 500 | -0.34(-4.74%) |
Oct 06, 2010 | 6.990 | 7.180 | 6.970 | 7.180 | 1,883,165 | +0.20(+2.87%) |
Oct 05, 2010 | 6.750 | 7.080 | 6.750 | 6.980 | 2,460,231 | +0.37(+5.60%) |
Oct 04, 2010 | 6.730 | 6.750 | 6.550 | 6.610 | 1,294,970 | -0.13(-1.93%) |
Oct 01, 2010 | 6.740 | 6.840 | 6.700 | 6.740 | 1,327,167 | +0.03(+0.45%) |
Sep 30, 2010 | 6.830 | 6.830 | 6.540 | 6.710 | 2,920,885 | +0.02(+0.30%) |
Sep 29, 2010 | 6.610 | 6.750 | 6.520 | 6.690 | 400 | +0.13(+1.98%) |
Sep 28, 2010 | 6.240 | 6.560 | 6.180 | 6.560 | 2,391,129 | +0.23(+3.63%) |
Sep 27, 2010 | 6.290 | 6.390 | 6.260 | 6.330 | 928,356 | +0.02(+0.32%) |
Sep 24, 2010 | 6.440 | 6.510 | 6.295 | 6.310 | 2,200,961 | -0.01(-0.16%) |
Sep 23, 2010 | 6.100 | 6.320 | 6.080 | 6.320 | 500 | +0.13(+2.10%) |
Sep 22, 2010 | 6.270 | 6.290 | 6.070 | 6.190 | 1,818,816 | +0.10(+1.64%) |
Sep 21, 2010 | 6.160 | 6.160 | 5.900 | 6.090 | 2,301,747 | -0.08(-1.30%) |
Sep 20, 2010 | 6.100 | 6.340 | 6.030 | 6.170 | 3,310,723 | +0.25(+4.22%) |
Sep 17, 2010 | 5.920 | 6.060 | 5.700 | 5.920 | 6,875,982 | -0.10(-1.66%) |
Sep 15, 2010 | 6.050 | 6.090 | 5.920 | 6.020 | 2,364,788 | -0.03(-0.50%) |
Sep 14, 2010 | 6.030 | 6.190 | 6.000 | 6.050 | 4,312,316 | +0.18(+3.07%) |
Sep 13, 2010 | 6.270 | 6.270 | 5.620 | 5.870 | 5,002,819 | -0.40(-6.38%) |
Sep 10, 2010 | 6.210 | 6.350 | 6.170 | 6.270 | 1,040,221 | +0.03(+0.48%) |
Sep 09, 2010 | 6.300 | 6.450 | 6.150 | 6.240 | 1,533,957 | -0.14(-2.19%) |
Sep 08, 2010 | 6.450 | 6.620 | 6.370 | 6.380 | 1,691,045 | -0.02(-0.31%) |
Sep 07, 2010 | 6.430 | 6.530 | 6.340 | 6.400 | 1,864,592 | +0.03(+0.47%) |
Sep 03, 2010 | 6.470 | 6.520 | 6.270 | 6.370 | 1,462,370 | -0.05(-0.78%) |
Sep 02, 2010 | 6.320 | 6.500 | 6.278 | 6.420 | 979,398 | +0.12(+1.90%) |
Sep 01, 2010 | 6.520 | 6.520 | 6.200 | 6.300 | 1,278,674 | +0.01(+0.16%) |
Aug 31, 2010 | 6.380 | 6.500 | 6.290 | 6.290 | 3,200 | +0.02(+0.32%) |
Aug 30, 2010 | 6.410 | 6.450 | 6.210 | 6.270 | 1,582,115 | -0.21(-3.24%) |
Aug 27, 2010 | 6.130 | 6.480 | 6.050 | 6.480 | 5,219,804 | +0.28(+4.52%) |
Aug 26, 2010 | 6.200 | 6.240 | 5.930 | 6.200 | 200 | +0.22(+3.68%) |
Aug 25, 2010 | 5.560 | 5.980 | 5.550 | 5.980 | 200 | +0.45(+8.14%) |
Aug 24, 2010 | 5.520 | 5.670 | 5.420 | 5.530 | 961,699 | -0.16(-2.81%) |
Aug 23, 2010 | 5.770 | 5.770 | 5.570 | 5.690 | 966,226 | -0.03(-0.52%) |
Aug 20, 2010 | 5.590 | 5.720 | 5.500 | 5.720 | 1,031,394 | +0.02(+0.35%) |
Aug 19, 2010 | 5.850 | 5.870 | 5.650 | 5.700 | 1,011,746 | -0.10(-1.72%) |
Aug 18, 2010 | 5.750 | 5.870 | 5.630 | 5.800 | 1,486,991 | +0.04(+0.69%) |
Aug 17, 2010 | 5.750 | 5.840 | 5.682 | 5.760 | 1,059,076 | +0.04(+0.70%) |
Aug 16, 2010 | 5.670 | 5.720 | 5.600 | 5.720 | 1,525,798 | +0.16(+2.88%) |
Aug 13, 2010 | 5.560 | 5.576 | 5.460 | 5.560 | 1,174,092 | +0.06(+1.09%) |
Aug 12, 2010 | 5.360 | 5.500 | 5.360 | 5.500 | 1,115,577 | +0.17(+3.19%) |
Aug 11, 2010 | 5.470 | 5.480 | 5.300 | 5.330 | 1,657,695 | -0.14(-2.56%) |
Aug 10, 2010 | 5.380 | 5.600 | 5.260 | 5.470 | 2,668,136 | -0.10(-1.80%) |
Aug 09, 2010 | 5.600 | 5.660 | 5.460 | 5.570 | 1,268,750 | +0.03(+0.54%) |
Aug 06, 2010 | 5.540 | 5.660 | 5.500 | 5.540 | 2,413,560 | +0.02(+0.36%) |
Aug 05, 2010 | 5.200 | 5.530 | 5.180 | 5.520 | 2,049,984 | +0.38(+7.39%) |
Aug 04, 2010 | 5.180 | 5.300 | 5.090 | 5.140 | 2,094,008 | +0.06(+1.18%) |
Aug 03, 2010 | 5.000 | 5.100 | 4.990 | 5.080 | 1,294,122 | +0.13(+2.63%) |
Aug 02, 2010 | 5.030 | 5.100 | 4.950 | 4.950 | 988,733 | -0.02(-0.40%) |
Jul 30, 2010 | 4.970 | 5.000 | 4.860 | 4.970 | 1,174,381 | +0.10(+2.05%) |
Jul 29, 2010 | 5.110 | 5.110 | 4.869 | 4.870 | 1,670,734 | -0.16(-3.18%) |
Jul 28, 2010 | 4.860 | 5.080 | 4.840 | 5.030 | 131 | +0.19(+3.93%) |
Jul 27, 2010 | 4.990 | 5.010 | 4.800 | 4.840 | 2,094,954 | -0.11(-2.22%) |
Jul 26, 2010 | 5.100 | 5.140 | 4.950 | 4.950 | 1,173,589 | -0.08(-1.59%) |
Jul 23, 2010 | 4.930 | 5.090 | 4.930 | 5.030 | 1,052,591 | +0.09(+1.82%) |
Jul 22, 2010 | 5.000 | 5.080 | 4.900 | 4.940 | 2,307,517 | -0.05(-1.00%) |
Jul 21, 2010 | 5.130 | 5.240 | 4.930 | 4.990 | 2,289,350 | -0.04(-0.80%) |
Jul 20, 2010 | 4.810 | 5.040 | 4.760 | 5.030 | 2,907,851 | +0.31(+6.57%) |
Jul 19, 2010 | 4.830 | 4.910 | 4.660 | 4.720 | 1,833,397 | -0.15(-3.08%) |
Jul 16, 2010 | 4.870 | 4.970 | 4.850 | 4.870 | 1,478,708 | -0.11(-2.21%) |
Jul 15, 2010 | 4.960 | 5.070 | 4.910 | 4.980 | 1,178,714 | +0.04(+0.81%) |
Jul 14, 2010 | 5.090 | 5.112 | 4.900 | 4.940 | 1,623,033 | -0.13(-2.56%) |
Jul 13, 2010 | 5.330 | 5.340 | 5.070 | 5.070 | 1,706,015 | -0.13(-2.59%) |
Jul 12, 2010 | 5.230 | 5.280 | 5.040 | 5.205 | 1,493,746 | -0.00(-0.10%) |
Jul 09, 2010 | 5.210 | 5.260 | 4.930 | 5.210 | 2,751,070 | +0.28(+5.68%) |
Jul 08, 2010 | 5.050 | 5.150 | 4.850 | 4.930 | 300 | -0.20(-3.90%) |
Jul 07, 2010 | 5.500 | 5.500 | 4.920 | 5.130 | 10,011,648 | -0.67(-11.55%) |
Jul 06, 2010 | 6.030 | 6.110 | 5.720 | 5.800 | 2,160,249 | -0.26(-4.29%) |
Jul 02, 2010 | 6.060 | 6.170 | 6.010 | 6.060 | 1,862,522 | +0.23(+3.95%) |
Jul 01, 2010 | 6.190 | 6.200 | 5.800 | 5.830 | 3,178,785 | -0.36(-5.82%) |
Jun 30, 2010 | 6.090 | 6.360 | 6.090 | 6.190 | 291 | +0.00(+0.00%) |
Jun 29, 2010 | 6.370 | 6.450 | 6.150 | 6.190 | 100 | -0.32(-4.92%) |
Jun 25, 2010 | 6.510 | 6.540 | 6.310 | 6.510 | 1,531,601 | +0.26(+4.16%) |
Jun 24, 2010 | 6.420 | 6.500 | 6.220 | 6.250 | 1,602,523 | -0.19(-2.95%) |
Jun 23, 2010 | 6.250 | 6.460 | 6.140 | 6.440 | 100 | +0.05(+0.78%) |
Jun 22, 2010 | 6.560 | 6.650 | 6.330 | 6.390 | 200 | -0.05(-0.78%) |
Jun 21, 2010 | 6.850 | 6.850 | 6.410 | 6.440 | 3,690,336 | -0.39(-5.71%) |
Jun 18, 2010 | 6.830 | 6.830 | 6.460 | 6.830 | 3,414,231 | +0.40(+6.22%) |
Jun 17, 2010 | 6.550 | 6.570 | 6.315 | 6.430 | 2,544,330 | +0.02(+0.31%) |
Jun 16, 2010 | 6.410 | 6.450 | 6.290 | 6.410 | 1,506,314 | -0.01(-0.16%) |
Jun 15, 2010 | 6.250 | 6.420 | 6.250 | 6.420 | 1,547,811 | +0.19(+3.05%) |
Jun 14, 2010 | 6.600 | 6.600 | 6.190 | 6.230 | 3,297,854 | -0.31(-4.74%) |
Jun 11, 2010 | 6.500 | 6.700 | 6.410 | 6.540 | 2,925,918 | +0.12(+1.87%) |
Jun 10, 2010 | 6.480 | 6.530 | 6.250 | 6.420 | 3,360,411 | +0.03(+0.47%) |
Jun 09, 2010 | 6.680 | 6.680 | 6.370 | 6.390 | 2,481,724 | -0.21(-3.18%) |
Jun 08, 2010 | 6.390 | 6.660 | 6.360 | 6.600 | 400 | +0.31(+4.93%) |
Jun 07, 2010 | 6.230 | 6.410 | 6.110 | 6.290 | 2,400,515 | +0.02(+0.32%) |
Jun 04, 2010 | 6.270 | 6.380 | 6.130 | 6.270 | 3,060,228 | +0.01(+0.16%) |
Jun 03, 2010 | 6.440 | 6.440 | 6.210 | 6.260 | 500 | -0.15(-2.34%) |
Jun 02, 2010 | 6.170 | 6.410 | 6.170 | 6.410 | 2,342,453 | +0.12(+1.91%) |
Jun 01, 2010 | 6.240 | 6.420 | 6.170 | 6.290 | 100 | +0.22(+3.62%) |
May 28, 2010 | 6.070 | 6.150 | 5.970 | 6.070 | 2,613,211 | -0.04(-0.65%) |
May 27, 2010 | 5.930 | 6.130 | 5.880 | 6.110 | 2,343,177 | +0.31(+5.34%) |
May 26, 2010 | 6.180 | 6.270 | 5.750 | 5.800 | 213 | -0.11(-1.86%) |
May 25, 2010 | 5.440 | 5.910 | 5.250 | 5.910 | 1,000 | +0.35(+6.29%) |
May 24, 2010 | 5.490 | 5.690 | 5.490 | 5.560 | 1,344,863 | +0.26(+4.91%) |
May 21, 2010 | 5.200 | 5.430 | 5.100 | 5.300 | 3,653,828 | -0.05(-0.93%) |
May 20, 2010 | 5.410 | 5.490 | 5.350 | 5.350 | 1,165 | -0.42(-7.28%) |
May 19, 2010 | 5.710 | 5.770 | 5.420 | 5.770 | 4,880,407 | -0.04(-0.69%) |
May 18, 2010 | 5.800 | 6.020 | 5.760 | 5.810 | 2,881,540 | -0.03(-0.51%) |
May 17, 2010 | 6.200 | 6.200 | 5.750 | 5.840 | 2,772,833 | -0.31(-5.04%) |
May 14, 2010 | 6.150 | 6.370 | 5.900 | 6.150 | 3,422,995 | -0.03(-0.49%) |
May 13, 2010 | 6.290 | 6.520 | 6.140 | 6.180 | 2,670,419 | -0.13(-2.06%) |
May 12, 2010 | 6.380 | 6.500 | 6.280 | 6.310 | 4,648,158 | +0.17(+2.77%) |
May 11, 2010 | 6.030 | 6.230 | 6.020 | 6.140 | 1,371 | +0.33(+5.68%) |
May 10, 2010 | 5.800 | 5.850 | 5.770 | 5.810 | 3,881,428 | +0.14(+2.47%) |
May 07, 2010 | 5.670 | 5.760 | 5.400 | 5.670 | 5,904,186 | +0.02(+0.35%) |
May 06, 2010 | 5.650 | 6.100 | 5.510 | 5.650 | 1,400 | +0.23(+4.15%) |
May 05, 2010 | 5.560 | 5.870 | 5.380 | 5.425 | 5,691,342 | -0.16(-2.78%) |
May 04, 2010 | 5.750 | 5.785 | 5.470 | 5.580 | 249 | -0.16(-2.79%) |