Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 12.16 | 12.75 | 12.16 | 12.50 | 2,225,603 | +0.29(+2.41%) |
Mar 30, 2011 | 12.09 | 12.26 | 12.03 | 12.20 | 709,126 | +0.15(+1.23%) |
Mar 29, 2011 | 11.98 | 12.08 | 11.88 | 12.06 | 584,647 | +0.09(+0.71%) |
Mar 28, 2011 | 11.96 | 12.06 | 11.91 | 11.97 | 851,903 | +0.03(+0.23%) |
Mar 25, 2011 | 11.85 | 12.08 | 11.82 | 11.94 | 694,981 | +0.13(+1.07%) |
Mar 24, 2011 | 11.76 | 11.87 | 11.64 | 11.82 | 572,879 | +0.13(+1.15%) |
Mar 23, 2011 | 11.71 | 11.74 | 11.53 | 11.68 | 508,278 | -0.05(-0.40%) |
Mar 22, 2011 | 11.75 | 11.77 | 11.67 | 11.73 | 533,593 | -0.02(-0.19%) |
Mar 21, 2011 | 11.79 | 11.81 | 11.71 | 11.75 | 442,296 | +0.31(+2.74%) |
Mar 18, 2011 | 11.45 | 11.56 | 11.40 | 11.44 | 656,533 | +0.12(+1.09%) |
Mar 17, 2011 | 11.28 | 11.47 | 11.26 | 11.31 | 643,829 | +0.17(+1.53%) |
Mar 16, 2011 | 11.29 | 11.43 | 11.12 | 11.14 | 1,420,273 | -0.17(-1.48%) |
Mar 15, 2011 | 11.27 | 11.41 | 11.26 | 11.31 | 816,752 | -0.11(-0.96%) |
Mar 14, 2011 | 11.28 | 11.47 | 11.28 | 11.42 | 853,013 | +0.04(+0.39%) |
Mar 11, 2011 | 11.17 | 11.43 | 11.13 | 11.38 | 979,734 | +0.15(+1.32%) |
Mar 10, 2011 | 11.33 | 11.34 | 11.10 | 11.23 | 952,322 | -0.27(-2.39%) |
Mar 09, 2011 | 11.47 | 11.56 | 11.39 | 11.50 | 615,576 | -0.01(-0.07%) |
Mar 08, 2011 | 11.40 | 11.61 | 11.30 | 11.51 | 550,920 | +0.20(+1.80%) |
Mar 07, 2011 | 11.37 | 11.41 | 11.15 | 11.31 | 1,726,283 | -0.02(-0.17%) |
Mar 04, 2011 | 11.54 | 11.56 | 11.23 | 11.33 | 753,763 | -0.23(-1.95%) |
Mar 03, 2011 | 11.18 | 11.59 | 11.18 | 11.55 | 997,854 | +0.43(+3.88%) |
Mar 02, 2011 | 11.00 | 11.20 | 10.97 | 11.12 | 865,666 | +0.09(+0.77%) |
Mar 01, 2011 | 11.18 | 11.26 | 10.99 | 11.04 | 1,378,923 | -0.15(-1.33%) |
Feb 28, 2011 | 11.24 | 11.35 | 11.17 | 11.18 | 771,122 | -0.00(-0.03%) |
Feb 25, 2011 | 11.04 | 11.19 | 11.00 | 11.19 | 1,271,585 | +0.20(+1.77%) |
Feb 24, 2011 | 10.96 | 11.11 | 10.84 | 10.99 | 2,821,797 | +0.03(+0.28%) |
Feb 23, 2011 | 11.22 | 11.28 | 10.94 | 10.96 | 1,812,306 | -0.26(-2.30%) |
Feb 22, 2011 | 11.55 | 11.58 | 11.20 | 11.22 | 1,367,020 | -0.44(-3.81%) |
Feb 18, 2011 | 11.77 | 11.77 | 11.58 | 11.66 | 1,210,394 | -0.07(-0.63%) |
Feb 17, 2011 | 11.64 | 11.87 | 11.61 | 11.74 | 1,010,608 | +0.09(+0.78%) |
Feb 16, 2011 | 11.77 | 11.83 | 11.64 | 11.65 | 1,482,760 | -0.07(-0.63%) |
Feb 15, 2011 | 11.63 | 11.84 | 11.63 | 11.72 | 3,033,343 | +0.05(+0.40%) |
Feb 14, 2011 | 11.61 | 11.68 | 11.59 | 11.68 | 658,025 | +0.09(+0.74%) |
Feb 11, 2011 | 11.42 | 11.67 | 11.42 | 11.59 | 1,275,520 | +0.15(+1.27%) |
Feb 10, 2011 | 11.20 | 11.54 | 11.20 | 11.45 | 1,498,175 | +0.19(+1.68%) |
Feb 09, 2011 | 11.35 | 11.40 | 11.23 | 11.26 | 1,028,498 | -0.16(-1.37%) |
Feb 08, 2011 | 11.36 | 11.51 | 11.35 | 11.41 | 1,186,268 | +0.04(+0.39%) |
Feb 07, 2011 | 11.14 | 11.40 | 11.14 | 11.37 | 865,771 | +0.23(+2.05%) |
Feb 04, 2011 | 11.15 | 11.20 | 11.10 | 11.14 | 1,122,595 | +0.01(+0.12%) |
Feb 03, 2011 | 11.07 | 11.18 | 10.97 | 11.13 | 1,633,402 | +0.04(+0.37%) |
Feb 02, 2011 | 11.26 | 11.28 | 11.04 | 11.09 | 2,222,167 | -0.22(-1.97%) |
Feb 01, 2011 | 11.57 | 11.62 | 10.76 | 11.31 | 5,669,423 | -0.36(-3.11%) |
Jan 31, 2011 | 11.36 | 11.81 | 11.36 | 11.67 | 1,960,750 | +0.09(+0.78%) |
Jan 28, 2011 | 11.61 | 11.74 | 11.47 | 11.58 | 1,930,138 | -0.02(-0.17%) |
Jan 27, 2011 | 11.48 | 11.63 | 11.47 | 11.60 | 744,495 | +0.10(+0.88%) |
Jan 26, 2011 | 11.48 | 11.58 | 11.42 | 11.50 | 2,308,332 | +0.06(+0.55%) |
Jan 25, 2011 | 11.39 | 11.45 | 11.30 | 11.43 | 1,219,202 | +0.01(+0.12%) |
Jan 24, 2011 | 11.34 | 11.44 | 11.32 | 11.42 | 1,459,839 | +0.09(+0.75%) |
Jan 21, 2011 | 11.28 | 11.50 | 11.24 | 11.34 | 2,061,504 | +0.15(+1.30%) |
Jan 20, 2011 | 11.23 | 11.27 | 11.09 | 11.19 | 2,710,156 | -0.09(-0.78%) |
Jan 19, 2011 | 11.25 | 11.52 | 11.25 | 11.28 | 1,682,855 | +0.01(+0.12%) |
Jan 18, 2011 | 11.00 | 11.27 | 11.00 | 11.26 | 2,096,658 | +0.24(+2.17%) |
Jan 14, 2011 | 10.94 | 11.02 | 10.87 | 11.02 | 450,839 | +0.08(+0.73%) |
Jan 13, 2011 | 10.93 | 10.99 | 10.88 | 10.95 | 621,382 | +0.03(+0.25%) |
Jan 12, 2011 | 10.93 | 10.96 | 10.82 | 10.92 | 1,238,957 | +0.08(+0.71%) |
Jan 11, 2011 | 10.84 | 10.95 | 10.78 | 10.84 | 802,278 | +0.04(+0.33%) |
Jan 10, 2011 | 10.72 | 10.87 | 10.61 | 10.81 | 928,066 | +0.06(+0.56%) |
Jan 07, 2011 | 10.87 | 10.96 | 10.62 | 10.75 | 1,042,715 | -0.08(-0.73%) |
Jan 06, 2011 | 10.91 | 10.98 | 10.82 | 10.82 | 769,291 | -0.04(-0.40%) |
Jan 05, 2011 | 10.80 | 10.93 | 10.75 | 10.87 | 590,697 | +0.04(+0.33%) |
Jan 04, 2011 | 11.04 | 11.06 | 10.69 | 10.83 | 723,405 | -0.20(-1.81%) |
Jan 03, 2011 | 10.88 | 11.05 | 10.79 | 11.03 | 1,230,369 | +0.25(+2.33%) |
Dec 31, 2010 | 10.85 | 10.89 | 10.77 | 10.78 | 564,051 | -0.08(-0.75%) |
Dec 30, 2010 | 10.89 | 10.94 | 10.86 | 10.86 | 370,378 | -0.05(-0.43%) |
Dec 29, 2010 | 10.92 | 10.94 | 10.87 | 10.91 | 533,530 | -0.01(-0.10%) |
Dec 28, 2010 | 10.92 | 10.97 | 10.87 | 10.92 | 590,920 | +0.00(+0.00%) |
Dec 27, 2010 | 10.87 | 10.95 | 10.82 | 10.92 | 561,047 | +0.02(+0.18%) |
Dec 23, 2010 | 11.01 | 11.08 | 10.89 | 10.90 | 595,692 | -0.11(-0.99%) |
Dec 22, 2010 | 11.00 | 11.07 | 10.98 | 11.01 | 658,059 | +0.01(+0.07%) |
Dec 21, 2010 | 10.96 | 11.06 | 10.92 | 11.00 | 499,210 | +0.08(+0.73%) |
Dec 20, 2010 | 10.97 | 10.98 | 10.88 | 10.92 | 993,046 | +0.09(+0.86%) |
Dec 17, 2010 | 10.86 | 10.92 | 10.82 | 10.83 | 1,667,213 | -0.01(-0.13%) |
Dec 16, 2010 | 10.77 | 10.88 | 10.75 | 10.84 | 1,094,123 | +0.09(+0.87%) |
Dec 15, 2010 | 10.82 | 10.94 | 10.75 | 10.75 | 1,147,738 | -0.09(-0.86%) |
Dec 14, 2010 | 10.78 | 10.93 | 10.76 | 10.84 | 724,934 | +0.10(+0.94%) |
Dec 13, 2010 | 10.82 | 10.84 | 10.73 | 10.74 | 454,060 | -0.02(-0.23%) |
Dec 10, 2010 | 10.70 | 10.81 | 10.68 | 10.77 | 1,263,185 | +0.10(+0.97%) |
Dec 09, 2010 | 10.66 | 10.69 | 10.56 | 10.66 | 739,787 | +0.07(+0.70%) |
Dec 08, 2010 | 10.60 | 10.69 | 10.57 | 10.59 | 762,861 | -0.01(-0.08%) |
Dec 07, 2010 | 10.60 | 10.73 | 10.58 | 10.60 | 892,440 | +0.10(+0.96%) |
Dec 06, 2010 | 10.43 | 10.60 | 10.42 | 10.50 | 1,523,565 | +0.06(+0.60%) |
Dec 03, 2010 | 10.41 | 10.44 | 10.33 | 10.43 | 943,680 | -0.03(-0.31%) |
Dec 02, 2010 | 10.11 | 10.49 | 10.06 | 10.47 | 1,587,933 | +0.37(+3.63%) |
Dec 01, 2010 | 9.961 | 10.11 | 9.961 | 10.10 | 993,276 | +0.27(+2.78%) |
Nov 30, 2010 | 9.666 | 9.882 | 9.625 | 9.827 | 1,951,275 | +0.07(+0.73%) |
Nov 29, 2010 | 9.795 | 9.860 | 9.702 | 9.756 | 1,395,036 | -0.11(-1.08%) |
Nov 26, 2010 | 9.830 | 9.912 | 9.795 | 9.863 | 272,228 | -0.05(-0.50%) |
Nov 24, 2010 | 9.844 | 9.912 | 9.912 | 9.912 | 2,244,020 | +0.17(+1.74%) |
Nov 23, 2010 | 9.754 | 9.773 | 9.680 | 9.743 | 664,162 | -0.11(-1.16%) |
Nov 22, 2010 | 9.819 | 9.877 | 9.748 | 9.857 | 1,058,190 | -0.01(-0.06%) |
Nov 19, 2010 | 9.904 | 9.909 | 9.816 | 9.863 | 651,213 | -0.05(-0.50%) |
Nov 18, 2010 | 9.825 | 9.994 | 9.696 | 9.912 | 714,846 | +0.22(+2.23%) |
Nov 17, 2010 | 9.786 | 9.819 | 9.652 | 9.696 | 809,849 | -0.10(-0.98%) |
Nov 16, 2010 | 9.751 | 9.844 | 9.696 | 9.792 | 2,060,827 | -0.06(-0.64%) |
Nov 15, 2010 | 9.838 | 9.920 | 9.729 | 9.855 | 1,129,519 | +0.05(+0.56%) |
Nov 12, 2010 | 9.877 | 9.893 | 9.721 | 9.800 | 1,578,533 | -0.16(-1.65%) |
Nov 11, 2010 | 9.792 | 10.01 | 9.762 | 9.964 | 949,238 | +0.05(+0.52%) |
Nov 10, 2010 | 9.909 | 9.948 | 9.786 | 9.912 | 1,143,380 | -0.00(-0.03%) |
Nov 09, 2010 | 9.915 | 9.975 | 9.841 | 9.915 | 1,998,892 | +0.01(+0.11%) |
Nov 08, 2010 | 9.773 | 9.909 | 9.734 | 9.904 | 1,070,375 | +0.07(+0.67%) |
Nov 05, 2010 | 9.792 | 9.838 | 9.680 | 9.838 | 1,010,705 | +0.06(+0.61%) |
Nov 04, 2010 | 9.713 | 9.811 | 9.707 | 9.778 | 1,152,912 | +0.18(+1.88%) |
Nov 03, 2010 | 9.620 | 9.626 | 9.456 | 9.598 | 737,628 | -0.02(-0.17%) |
Nov 02, 2010 | 9.557 | 9.672 | 9.510 | 9.614 | 902,353 | +0.15(+1.56%) |
Nov 01, 2010 | 9.472 | 9.568 | 9.385 | 9.467 | 834,417 | +0.06(+0.67%) |
Oct 29, 2010 | 9.390 | 9.507 | 9.385 | 9.404 | 1,071,616 | -0.01(-0.12%) |
Oct 28, 2010 | 9.565 | 9.614 | 9.374 | 9.415 | 1,364,273 | -0.08(-0.86%) |
Oct 27, 2010 | 9.472 | 9.505 | 9.330 | 9.497 | 1,500,201 | -0.17(-1.81%) |
Oct 25, 2010 | 9.669 | 9.838 | 9.661 | 9.672 | 1,481,191 | +0.09(+0.91%) |
Oct 22, 2010 | 9.529 | 9.696 | 9.437 | 9.584 | 1,856,151 | +0.18(+1.89%) |
Oct 21, 2010 | 10.65 | 10.65 | 9.311 | 9.406 | 2,754,809 | +0.05(+0.56%) |
Oct 20, 2010 | 9.185 | 9.385 | 9.147 | 9.355 | 1,747,151 | +0.19(+2.12%) |
Oct 19, 2010 | 9.092 | 9.212 | 8.964 | 9.161 | 3,199,714 | -0.05(-0.53%) |
Oct 18, 2010 | 9.120 | 9.229 | 9.095 | 9.210 | 1,059,288 | +0.10(+1.05%) |
Oct 15, 2010 | 9.292 | 9.330 | 9.054 | 9.114 | 1,286,446 | -0.11(-1.21%) |
Oct 14, 2010 | 9.098 | 9.256 | 9.077 | 9.226 | 1,979,363 | +0.14(+1.50%) |
Oct 13, 2010 | 8.981 | 9.155 | 8.981 | 9.089 | 1,404,959 | +0.14(+1.61%) |
Oct 12, 2010 | 8.888 | 8.984 | 8.777 | 8.945 | 1,058,023 | +0.01(+0.12%) |
Oct 11, 2010 | 8.924 | 8.978 | 8.891 | 8.935 | 1,174,536 | +0.03(+0.34%) |
Oct 08, 2010 | 8.905 | 8.956 | 8.753 | 8.905 | 616,248 | +0.15(+1.74%) |
Oct 07, 2010 | 8.845 | 8.845 | 8.712 | 8.753 | 1,034 | -0.04(-0.40%) |
Oct 06, 2010 | 8.837 | 8.921 | 8.758 | 8.788 | 1,040,106 | -0.04(-0.49%) |
Oct 05, 2010 | 8.641 | 8.880 | 8.617 | 8.831 | 18,310 | +0.30(+3.50%) |
Oct 04, 2010 | 8.633 | 8.690 | 8.489 | 8.533 | 1,475,870 | -0.11(-1.26%) |
Oct 01, 2010 | 8.641 | 8.742 | 8.633 | 8.641 | 1,682,642 | +0.02(+0.24%) |
Sep 30, 2010 | 8.619 | 8.747 | 8.533 | 8.620 | 1,753,888 | +0.04(+0.45%) |
Sep 29, 2010 | 8.348 | 8.709 | 8.336 | 8.581 | 2,503 | +0.19(+2.23%) |
Sep 28, 2010 | 8.323 | 8.416 | 8.163 | 8.394 | 1,159 | +0.10(+1.15%) |
Sep 27, 2010 | 8.353 | 8.394 | 8.261 | 8.299 | 635,493 | -0.07(-0.81%) |
Sep 24, 2010 | 8.242 | 8.385 | 8.204 | 8.367 | 828,324 | +0.25(+3.08%) |
Sep 23, 2010 | 8.171 | 8.302 | 8.105 | 8.117 | 5,359 | -0.11(-1.39%) |
Sep 22, 2010 | 8.215 | 8.283 | 8.098 | 8.231 | 1,059,304 | -0.02(-0.20%) |
Sep 21, 2010 | 8.310 | 8.322 | 8.215 | 8.247 | 3,147 | -0.05(-0.56%) |
Sep 20, 2010 | 8.185 | 8.315 | 8.141 | 8.294 | 1,039,565 | +0.11(+1.36%) |
Sep 17, 2010 | 8.182 | 8.302 | 8.155 | 8.182 | 1,792,584 | +0.07(+0.87%) |
Sep 15, 2010 | 8.057 | 8.155 | 8.027 | 8.112 | 1,002,945 | +0.04(+0.50%) |
Sep 14, 2010 | 8.147 | 8.166 | 8.068 | 8.071 | 940,582 | -0.08(-1.03%) |
Sep 13, 2010 | 8.114 | 8.188 | 8.087 | 8.155 | 942,640 | +0.13(+1.62%) |
Sep 10, 2010 | 8.049 | 8.093 | 8.011 | 8.025 | 1,003,931 | -0.02(-0.27%) |
Sep 09, 2010 | 8.063 | 8.090 | 8.003 | 8.046 | 1,211 | +0.08(+1.02%) |
Sep 08, 2010 | 7.957 | 8.019 | 7.932 | 7.965 | 784,132 | +0.01(+0.14%) |
Sep 07, 2010 | 7.978 | 8.019 | 7.927 | 7.954 | 671,219 | -0.07(-0.91%) |
Sep 03, 2010 | 8.038 | 8.125 | 7.989 | 8.027 | 1,022,775 | +0.10(+1.27%) |
Sep 02, 2010 | 7.826 | 7.940 | 7.777 | 7.927 | 1,196 | +0.11(+1.35%) |
Sep 01, 2010 | 7.677 | 7.875 | 7.666 | 7.821 | 1,297,182 | +0.23(+3.08%) |
Aug 31, 2010 | 7.587 | 7.669 | 7.502 | 7.587 | 14,375 | -0.04(-0.53%) |
Aug 30, 2010 | 7.690 | 7.720 | 7.601 | 7.628 | 682,064 | -0.11(-1.37%) |
Aug 27, 2010 | 7.563 | 7.758 | 7.519 | 7.734 | 1,098,575 | +0.16(+2.08%) |
Aug 26, 2010 | 7.576 | 7.669 | 7.551 | 7.576 | 1,943 | +0.01(+0.18%) |
Aug 25, 2010 | 7.432 | 7.571 | 7.348 | 7.563 | 7,605 | +0.07(+0.98%) |
Aug 24, 2010 | 7.628 | 7.639 | 7.489 | 7.489 | 7,892 | -0.26(-3.40%) |
Aug 23, 2010 | 7.910 | 7.930 | 7.699 | 7.753 | 985,680 | -0.12(-1.55%) |
Aug 20, 2010 | 7.834 | 7.881 | 7.715 | 7.875 | 594,812 | +0.01(+0.14%) |
Aug 19, 2010 | 8.046 | 8.071 | 7.840 | 7.864 | 2,635 | -0.23(-2.82%) |
Aug 18, 2010 | 8.073 | 8.163 | 7.976 | 8.093 | 13,266 | +0.03(+0.34%) |
Aug 17, 2010 | 8.014 | 8.120 | 7.976 | 8.065 | 7,104 | +0.15(+1.89%) |
Aug 16, 2010 | 7.916 | 8.016 | 7.886 | 7.916 | 1,163,621 | -0.07(-0.88%) |
Aug 13, 2010 | 7.987 | 8.112 | 7.973 | 7.987 | 1,259,571 | -0.13(-1.64%) |
Aug 12, 2010 | 8.084 | 8.177 | 8.041 | 8.120 | 1,711,031 | -0.12(-1.48%) |
Aug 11, 2010 | 8.470 | 8.470 | 8.215 | 8.242 | 1,131,827 | -0.38(-4.44%) |
Aug 10, 2010 | 8.622 | 8.716 | 8.576 | 8.625 | 2,013 | -0.12(-1.40%) |
Aug 09, 2010 | 8.763 | 8.772 | 8.668 | 8.747 | 607,777 | +0.04(+0.50%) |
Aug 06, 2010 | 8.704 | 8.763 | 8.598 | 8.704 | 1,202,215 | +0.01(+0.06%) |
Aug 05, 2010 | 8.753 | 8.859 | 8.693 | 8.698 | 1,741 | -0.14(-1.54%) |
Aug 04, 2010 | 8.674 | 8.848 | 8.649 | 8.834 | 8,879 | +0.22(+2.59%) |
Aug 03, 2010 | 8.644 | 8.691 | 8.503 | 8.611 | 4,789 | -0.10(-1.12%) |
Aug 02, 2010 | 8.682 | 8.742 | 8.614 | 8.709 | 798,860 | +0.13(+1.55%) |
Jul 30, 2010 | 8.576 | 8.622 | 8.361 | 8.576 | 888,931 | +0.04(+0.48%) |
Jul 29, 2010 | 8.581 | 8.611 | 8.443 | 8.535 | 1,610,877 | -0.01(-0.10%) |
Jul 28, 2010 | 8.609 | 8.647 | 8.508 | 8.543 | 1,494,563 | -0.11(-1.29%) |
Jul 27, 2010 | 8.668 | 8.774 | 8.592 | 8.655 | 23,780 | +0.02(+0.25%) |
Jul 26, 2010 | 8.549 | 8.652 | 8.470 | 8.633 | 1,130,711 | +0.10(+1.18%) |
Jul 23, 2010 | 8.323 | 8.557 | 8.208 | 8.533 | 1,852,009 | +0.20(+2.38%) |
Jul 22, 2010 | 8.068 | 8.353 | 8.065 | 8.334 | 9,479 | +0.02(+0.26%) |
Jul 21, 2010 | 8.386 | 8.524 | 8.275 | 8.313 | 1,315,032 | -0.00(-0.03%) |
Jul 20, 2010 | 7.951 | 8.332 | 7.872 | 8.315 | 2,293 | +0.26(+3.27%) |
Jul 19, 2010 | 8.016 | 8.071 | 7.878 | 8.052 | 553,907 | +0.07(+0.82%) |
Jul 16, 2010 | 7.987 | 8.258 | 7.968 | 7.987 | 1,064,023 | -0.31(-3.73%) |
Jul 15, 2010 | 8.323 | 8.323 | 8.150 | 8.296 | 988,515 | -0.02(-0.23%) |
Jul 14, 2010 | 8.353 | 8.431 | 8.272 | 8.315 | 16,669 | -0.08(-0.93%) |
Jul 13, 2010 | 8.207 | 8.442 | 8.202 | 8.394 | 6,387 | +0.16(+1.96%) |
Jul 12, 2010 | 8.253 | 8.288 | 8.051 | 8.232 | 1,248,764 | -0.06(-0.71%) |
Jul 09, 2010 | 8.291 | 8.291 | 8.164 | 8.291 | 855,901 | +0.07(+0.85%) |
Jul 08, 2010 | 8.072 | 8.249 | 8.010 | 8.221 | 1,979,076 | +0.22(+2.73%) |
Jul 07, 2010 | 7.789 | 8.016 | 7.748 | 8.002 | 1,665,858 | +0.24(+3.09%) |
Jul 06, 2010 | 7.821 | 7.875 | 7.681 | 7.762 | 71,322 | +0.07(+0.88%) |
Jul 02, 2010 | 7.695 | 7.775 | 7.487 | 7.695 | 2,040,046 | +0.21(+2.81%) |
Jul 01, 2010 | 7.635 | 7.635 | 7.379 | 7.484 | 2,082,186 | -0.12(-1.63%) |
Jun 30, 2010 | 7.819 | 7.894 | 7.600 | 7.608 | 2,786 | -0.20(-2.52%) |
Jun 29, 2010 | 7.986 | 7.994 | 7.786 | 7.805 | 618 | -0.29(-3.63%) |
Jun 25, 2010 | 8.099 | 8.102 | 7.946 | 8.099 | 3,417,100 | +0.11(+1.42%) |
Jun 24, 2010 | 8.062 | 8.124 | 7.954 | 7.986 | 2,508 | -0.14(-1.69%) |
Jun 23, 2010 | 8.059 | 8.223 | 7.968 | 8.124 | 771,911 | +0.04(+0.53%) |
Jun 22, 2010 | 8.358 | 8.496 | 8.075 | 8.080 | 3,171 | -0.26(-3.11%) |
Jun 21, 2010 | 8.537 | 8.585 | 8.277 | 8.340 | 736,545 | -0.07(-0.80%) |
Jun 18, 2010 | 8.407 | 8.535 | 8.391 | 8.407 | 1,174,974 | -0.11(-1.24%) |
Jun 17, 2010 | 8.582 | 8.618 | 8.442 | 8.512 | 745,241 | -0.05(-0.63%) |
Jun 16, 2010 | 8.504 | 8.620 | 8.453 | 8.566 | 1,131,030 | +0.06(+0.76%) |
Jun 15, 2010 | 8.504 | 8.537 | 8.415 | 8.501 | 4,805 | +0.11(+1.32%) |
Jun 14, 2010 | 8.345 | 8.510 | 8.345 | 8.391 | 1,045,517 | +0.11(+1.30%) |
Jun 11, 2010 | 8.143 | 8.326 | 8.072 | 8.283 | 983,999 | +0.07(+0.82%) |
Jun 10, 2010 | 8.164 | 8.269 | 8.102 | 8.215 | 4,131 | +0.22(+2.70%) |
Jun 09, 2010 | 7.994 | 8.199 | 7.962 | 7.999 | 798,741 | +0.05(+0.61%) |
Jun 08, 2010 | 7.870 | 7.975 | 7.757 | 7.951 | 5,298 | +0.08(+1.03%) |
Jun 07, 2010 | 8.172 | 8.172 | 7.856 | 7.870 | 988,289 | -0.25(-3.06%) |
Jun 04, 2010 | 8.118 | 8.448 | 8.097 | 8.118 | 1,146,377 | -0.55(-6.38%) |
Jun 03, 2010 | 8.577 | 8.723 | 8.553 | 8.672 | 781,811 | +0.05(+0.63%) |
Jun 02, 2010 | 8.334 | 8.618 | 8.286 | 8.618 | 19,233 | +0.31(+3.70%) |
Jun 01, 2010 | 8.466 | 8.650 | 8.304 | 8.310 | 860,155 | -0.24(-2.84%) |
May 28, 2010 | 8.553 | 8.674 | 8.504 | 8.553 | 1,591,364 | -0.08(-0.94%) |
May 27, 2010 | 8.518 | 8.634 | 8.475 | 8.634 | 1,836,392 | +0.25(+3.03%) |
May 26, 2010 | 8.456 | 8.655 | 8.364 | 8.380 | 3,816,973 | -0.03(-0.32%) |
May 25, 2010 | 8.229 | 8.439 | 8.110 | 8.407 | 3,304,806 | -0.07(-0.83%) |
May 24, 2010 | 8.528 | 8.704 | 8.464 | 8.477 | 953,360 | -0.10(-1.16%) |
May 21, 2010 | 8.207 | 8.743 | 8.165 | 8.577 | 2,125,237 | +0.21(+2.52%) |
May 20, 2010 | 8.296 | 8.585 | 8.269 | 8.367 | 1,396,751 | -0.35(-4.05%) |
May 19, 2010 | 8.874 | 8.955 | 8.588 | 8.720 | 961,337 | -0.22(-2.42%) |
May 18, 2010 | 9.200 | 9.306 | 8.909 | 8.936 | 6,988 | -0.18(-1.95%) |
May 17, 2010 | 9.368 | 9.398 | 8.896 | 9.114 | 1,699,290 | -0.19(-2.00%) |
May 14, 2010 | 9.300 | 9.549 | 9.236 | 9.300 | 1,570,971 | -0.32(-3.34%) |
May 13, 2010 | 9.597 | 9.684 | 9.484 | 9.622 | 1,373,367 | -0.00(-0.03%) |
May 12, 2010 | 9.427 | 9.643 | 9.403 | 9.624 | 1,191,925 | +0.25(+2.71%) |
May 11, 2010 | 9.397 | 9.500 | 9.311 | 9.371 | 2,303,996 | +0.04(+0.46%) |
May 10, 2010 | 9.184 | 9.330 | 9.152 | 9.327 | 1,417,782 | +0.57(+6.57%) |
May 07, 2010 | 8.707 | 8.928 | 8.423 | 8.752 | 3,178,768 | +0.00(+0.00%) |
May 06, 2010 | 8.993 | 9.141 | 8.369 | 8.752 | 1,413,024 | -0.24(-2.70%) |
May 05, 2010 | 9.066 | 9.211 | 8.995 | 8.995 | 719,630 | -0.23(-2.49%) |
May 04, 2010 | 9.441 | 9.441 | 9.165 | 9.225 | 1,100,877 | -0.36(-3.72%) |
May 03, 2010 | 9.416 | 9.643 | 9.381 | 9.581 | 1,575,465 | +0.22(+2.36%) |
Apr 30, 2010 | 9.643 | 9.711 | 9.354 | 9.360 | 1,050,848 | -0.29(-2.99%) |
Apr 29, 2010 | 9.411 | 9.659 | 9.357 | 9.649 | 1,445,378 | +0.31(+3.35%) |
Apr 28, 2010 | 9.398 | 9.478 | 9.306 | 9.335 | 1,136,699 | -0.04(-0.46%) |
Apr 27, 2010 | 9.527 | 9.689 | 9.360 | 9.379 | 1,423,828 | -0.18(-1.92%) |
Apr 26, 2010 | 9.454 | 9.657 | 9.454 | 9.562 | 1,202,111 | +0.05(+0.48%) |
Apr 23, 2010 | 9.530 | 9.565 | 9.449 | 9.516 | 1,492,420 | +0.03(+0.28%) |
Apr 22, 2010 | 8.952 | 9.522 | 8.874 | 9.489 | 5,445,953 | +0.79(+9.09%) |
Apr 21, 2010 | 8.601 | 8.769 | 8.555 | 8.699 | 1,809,054 | +0.13(+1.48%) |
Apr 20, 2010 | 8.515 | 8.677 | 8.515 | 8.572 | 1,856 | +0.08(+0.92%) |
Apr 19, 2010 | 8.483 | 8.599 | 8.404 | 8.493 | 1,510,038 | -0.04(-0.41%) |
Apr 16, 2010 | 8.582 | 8.634 | 8.475 | 8.528 | 1,664,576 | -0.09(-1.10%) |
Apr 15, 2010 | 8.636 | 8.690 | 8.615 | 8.623 | 3,742,735 | +0.00(+0.00%) |
Apr 14, 2010 | 8.644 | 8.663 | 8.596 | 8.623 | 2,052,399 | +0.04(+0.44%) |
Apr 13, 2010 | 8.567 | 8.610 | 8.567 | 8.585 | 1,352,241 | -0.01(-0.06%) |
Apr 12, 2010 | 8.615 | 8.618 | 8.564 | 8.591 | 1,007,891 | +0.01(+0.09%) |
Apr 09, 2010 | 8.580 | 8.604 | 8.527 | 8.583 | 2,681,229 | +0.01(+0.09%) |
Apr 08, 2010 | 8.642 | 8.660 | 8.524 | 8.575 | 1,093,511 | -0.11(-1.24%) |
Apr 07, 2010 | 8.687 | 8.724 | 8.631 | 8.682 | 1,240,888 | -0.03(-0.37%) |
Apr 06, 2010 | 8.655 | 8.746 | 8.644 | 8.714 | 1,546,015 | -0.00(-0.03%) |
Apr 05, 2010 | 8.663 | 8.730 | 8.642 | 8.717 | 1,416,352 | +0.06(+0.74%) |