Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 25.50 | 25.65 | 24.34 | 25.61 | 334,443 | -0.06(-0.23%) |
Jan 28, 2011 | 27.07 | 27.30 | 25.35 | 25.67 | 253,745 | -1.08(-4.04%) |
Jan 27, 2011 | 26.00 | 27.25 | 25.88 | 26.75 | 255,984 | +0.88(+3.40%) |
Jan 26, 2011 | 25.16 | 25.88 | 24.90 | 25.87 | 170,208 | +0.66(+2.62%) |
Jan 25, 2011 | 25.80 | 26.15 | 24.87 | 25.21 | 216,026 | -0.67(-2.59%) |
Jan 24, 2011 | 25.08 | 26.16 | 24.90 | 25.88 | 215,614 | +0.94(+3.77%) |
Jan 21, 2011 | 25.53 | 26.14 | 24.87 | 24.94 | 203,734 | -0.48(-1.89%) |
Jan 20, 2011 | 26.13 | 26.30 | 24.61 | 25.42 | 313,642 | -1.04(-3.93%) |
Jan 19, 2011 | 27.95 | 28.33 | 25.42 | 26.46 | 559,203 | -1.48(-5.30%) |
Jan 18, 2011 | 27.78 | 28.50 | 27.30 | 27.94 | 295,164 | +0.64(+2.34%) |
Jan 14, 2011 | 28.20 | 28.29 | 27.05 | 27.30 | 352,520 | -0.62(-2.22%) |
Jan 13, 2011 | 29.13 | 29.35 | 27.61 | 27.92 | 460,973 | -1.15(-3.96%) |
Jan 12, 2011 | 28.48 | 29.65 | 28.45 | 29.07 | 535,782 | +0.86(+3.05%) |
Jan 11, 2011 | 28.00 | 28.42 | 27.02 | 28.21 | 782,832 | +2.48(+9.64%) |
Jan 10, 2011 | 25.00 | 25.77 | 24.63 | 25.73 | 177,235 | +0.59(+2.35%) |
Jan 07, 2011 | 25.07 | 25.19 | 24.51 | 25.14 | 182,181 | +0.08(+0.32%) |
Jan 06, 2011 | 25.21 | 25.98 | 25.01 | 25.06 | 128,681 | +0.04(+0.16%) |
Jan 05, 2011 | 24.43 | 25.46 | 24.14 | 25.02 | 223,769 | +0.60(+2.46%) |
Jan 04, 2011 | 26.25 | 26.41 | 22.75 | 24.42 | 664,990 | -1.57(-6.04%) |
Jan 03, 2011 | 25.37 | 26.41 | 25.30 | 25.99 | 181,977 | +0.84(+3.34%) |
Dec 31, 2010 | 25.51 | 25.53 | 25.03 | 25.15 | 153,189 | -0.43(-1.68%) |
Dec 30, 2010 | 26.42 | 26.63 | 25.33 | 25.58 | 180,299 | -0.69(-2.63%) |
Dec 29, 2010 | 26.89 | 27.19 | 25.92 | 26.27 | 228,973 | -0.49(-1.83%) |
Dec 28, 2010 | 26.61 | 27.11 | 26.54 | 26.76 | 161,715 | +0.32(+1.21%) |
Dec 27, 2010 | 25.78 | 26.49 | 25.31 | 26.44 | 138,253 | +0.68(+2.64%) |
Dec 23, 2010 | 26.24 | 26.49 | 25.55 | 25.76 | 137,706 | -0.32(-1.23%) |
Dec 22, 2010 | 25.82 | 26.20 | 25.48 | 26.08 | 146,583 | +0.57(+2.23%) |
Dec 21, 2010 | 26.45 | 26.49 | 24.97 | 25.51 | 345,804 | -0.62(-2.37%) |
Dec 20, 2010 | 24.69 | 26.34 | 24.56 | 26.13 | 405,220 | +1.59(+6.48%) |
Dec 17, 2010 | 24.62 | 24.62 | 23.95 | 24.54 | 207,266 | +0.14(+0.57%) |
Dec 16, 2010 | 23.01 | 24.45 | 23.01 | 24.40 | 230,469 | +1.39(+6.04%) |
Dec 15, 2010 | 23.13 | 23.22 | 22.04 | 23.01 | 281,827 | -0.14(-0.60%) |
Dec 14, 2010 | 25.00 | 25.00 | 22.74 | 23.15 | 450,630 | -1.81(-7.25%) |
Dec 13, 2010 | 25.26 | 25.39 | 24.80 | 24.96 | 319,377 | -0.08(-0.32%) |
Dec 10, 2010 | 24.95 | 25.24 | 24.50 | 25.04 | 361,739 | +0.43(+1.75%) |
Dec 09, 2010 | 24.87 | 25.25 | 24.06 | 24.61 | 313,360 | +0.60(+2.50%) |
Dec 08, 2010 | 24.00 | 24.49 | 23.36 | 24.01 | 222,770 | +0.13(+0.54%) |
Dec 07, 2010 | 25.49 | 25.63 | 23.28 | 23.88 | 653,577 | -1.11(-4.44%) |
Dec 06, 2010 | 23.55 | 25.04 | 23.50 | 24.99 | 604,794 | +1.81(+7.81%) |
Dec 03, 2010 | 23.19 | 23.55 | 22.39 | 23.18 | 295,830 | -0.08(-0.34%) |
Dec 02, 2010 | 21.90 | 23.38 | 21.76 | 23.26 | 447,755 | +1.71(+7.94%) |
Dec 01, 2010 | 21.07 | 21.77 | 20.81 | 21.55 | 381,500 | +0.85(+4.11%) |
Nov 30, 2010 | 21.00 | 21.01 | 20.10 | 20.70 | 451,950 | -0.27(-1.29%) |
Nov 29, 2010 | 20.79 | 21.69 | 20.04 | 20.97 | 874,885 | +1.03(+5.18%) |
Nov 26, 2010 | 18.68 | 19.99 | 18.52 | 19.94 | 204,605 | +1.10(+5.83%) |
Nov 24, 2010 | 18.67 | 18.84 | 18.84 | 18.84 | 240,837 | +0.39(+2.11%) |
Nov 23, 2010 | 17.78 | 18.63 | 17.62 | 18.45 | 299,850 | +0.48(+2.67%) |
Nov 22, 2010 | 17.79 | 17.98 | 17.47 | 17.97 | 283,496 | +0.47(+2.69%) |
Nov 19, 2010 | 17.07 | 17.82 | 16.89 | 17.50 | 270,505 | +0.50(+2.94%) |
Nov 18, 2010 | 16.50 | 17.32 | 16.05 | 17.00 | 601,590 | +1.24(+7.87%) |
Nov 17, 2010 | 18.45 | 18.45 | 15.55 | 15.76 | 1,276,252 | -2.79(-15.04%) |
Nov 16, 2010 | 18.47 | 18.92 | 18.38 | 18.55 | 316,627 | +0.06(+0.32%) |
Nov 15, 2010 | 19.73 | 20.73 | 18.31 | 18.49 | 1,153,523 | +1.21(+7.00%) |
Nov 12, 2010 | 16.98 | 17.39 | 16.65 | 17.28 | 158,909 | +0.16(+0.93%) |
Nov 11, 2010 | 16.85 | 17.94 | 16.85 | 17.12 | 186,337 | +0.01(+0.06%) |
Nov 10, 2010 | 17.36 | 17.38 | 16.40 | 17.11 | 179,318 | -0.33(-1.89%) |
Nov 09, 2010 | 18.45 | 18.73 | 17.18 | 17.44 | 199,683 | -1.03(-5.58%) |
Nov 08, 2010 | 18.12 | 18.70 | 18.07 | 18.47 | 97,790 | +0.20(+1.09%) |
Nov 05, 2010 | 18.87 | 18.96 | 18.20 | 18.27 | 118,019 | -0.49(-2.61%) |
Nov 04, 2010 | 17.36 | 18.95 | 17.32 | 18.76 | 369,585 | +1.56(+9.07%) |
Nov 03, 2010 | 17.25 | 17.35 | 16.88 | 17.20 | 66,253 | +0.07(+0.41%) |
Nov 02, 2010 | 17.35 | 17.35 | 16.91 | 17.13 | 84,002 | -0.14(-0.81%) |
Nov 01, 2010 | 17.49 | 17.80 | 16.88 | 17.27 | 208,357 | +0.53(+3.17%) |
Oct 29, 2010 | 16.81 | 17.18 | 16.39 | 16.74 | 160,715 | -0.19(-1.12%) |
Oct 28, 2010 | 17.50 | 17.65 | 16.73 | 16.93 | 97,230 | -0.57(-3.26%) |
Oct 27, 2010 | 17.00 | 17.67 | 16.90 | 17.50 | 89,846 | -0.09(-0.51%) |
Oct 25, 2010 | 17.37 | 17.85 | 17.37 | 17.59 | 139,596 | +0.24(+1.38%) |
Oct 22, 2010 | 16.74 | 17.44 | 16.50 | 17.35 | 194,985 | +0.73(+4.39%) |
Oct 21, 2010 | 17.51 | 17.75 | 16.15 | 16.62 | 310,514 | -0.75(-4.32%) |
Oct 20, 2010 | 18.11 | 18.52 | 17.03 | 17.37 | 337,022 | -0.74(-4.09%) |
Oct 19, 2010 | 19.27 | 19.64 | 17.63 | 18.11 | 258,514 | -1.55(-7.88%) |
Oct 18, 2010 | 19.44 | 19.94 | 18.54 | 19.66 | 391,549 | +0.21(+1.08%) |
Oct 15, 2010 | 18.85 | 19.67 | 18.77 | 19.45 | 457,680 | +0.94(+5.08%) |
Oct 14, 2010 | 17.55 | 18.80 | 17.33 | 18.51 | 381,114 | +0.85(+4.81%) |
Oct 13, 2010 | 18.11 | 18.38 | 17.50 | 17.66 | 177,846 | -0.43(-2.38%) |
Oct 12, 2010 | 17.43 | 18.44 | 16.78 | 18.09 | 285,483 | +0.67(+3.85%) |
Oct 11, 2010 | 18.15 | 18.60 | 17.18 | 17.42 | 342,659 | -0.63(-3.49%) |
Oct 08, 2010 | 18.31 | 18.44 | 17.87 | 18.05 | 135,995 | -0.26(-1.42%) |
Oct 07, 2010 | 18.42 | 18.45 | 17.56 | 18.31 | 182,745 | -0.08(-0.44%) |
Oct 06, 2010 | 19.00 | 19.00 | 18.06 | 18.39 | 203,147 | -0.51(-2.70%) |
Oct 05, 2010 | 17.62 | 19.04 | 17.62 | 18.90 | 618,497 | +1.59(+9.19%) |
Oct 04, 2010 | 17.89 | 18.27 | 17.11 | 17.31 | 165,479 | -0.56(-3.13%) |
Oct 01, 2010 | 18.12 | 18.44 | 17.54 | 17.87 | 130,051 | -0.09(-0.50%) |
Sep 30, 2010 | 18.30 | 18.57 | 17.53 | 17.96 | 145,123 | -0.19(-1.05%) |
Sep 29, 2010 | 18.27 | 18.30 | 17.88 | 18.15 | 113,646 | +0.01(+0.06%) |
Sep 28, 2010 | 18.37 | 18.37 | 17.66 | 18.14 | 159,580 | -0.11(-0.60%) |
Sep 27, 2010 | 17.80 | 18.36 | 17.56 | 18.25 | 269,169 | +0.57(+3.22%) |
Sep 24, 2010 | 17.54 | 17.79 | 17.32 | 17.68 | 279,443 | +0.48(+2.79%) |
Sep 23, 2010 | 16.00 | 17.75 | 15.75 | 17.20 | 758,225 | +1.19(+7.43%) |
Sep 22, 2010 | 15.93 | 16.38 | 15.40 | 16.01 | 184,852 | +0.20(+1.27%) |
Sep 21, 2010 | 15.43 | 16.20 | 15.10 | 15.81 | 357,983 | +0.36(+2.33%) |
Sep 20, 2010 | 15.30 | 15.65 | 14.89 | 15.45 | 156,774 | +0.23(+1.51%) |
Sep 17, 2010 | 16.24 | 16.38 | 14.79 | 15.22 | 252,897 | -0.69(-4.34%) |
Sep 15, 2010 | 15.59 | 16.16 | 15.25 | 15.91 | 166,966 | +0.20(+1.27%) |
Sep 14, 2010 | 15.75 | 16.27 | 15.50 | 15.71 | 213,443 | +0.03(+0.19%) |
Sep 13, 2010 | 15.10 | 15.81 | 15.02 | 15.68 | 211,344 | +0.75(+5.02%) |
Sep 10, 2010 | 15.50 | 15.54 | 14.64 | 14.93 | 341,379 | -0.56(-3.62%) |
Sep 09, 2010 | 15.75 | 16.15 | 15.37 | 15.49 | 276,309 | -0.24(-1.53%) |
Sep 08, 2010 | 16.08 | 16.20 | 15.55 | 15.73 | 161,906 | -0.22(-1.38%) |
Sep 07, 2010 | 15.95 | 16.97 | 15.95 | 15.95 | 543,280 | +0.03(+0.19%) |
Sep 03, 2010 | 15.98 | 16.49 | 15.80 | 15.92 | 408,230 | +0.14(+0.89%) |
Sep 02, 2010 | 14.78 | 15.80 | 14.78 | 15.78 | 619,368 | +1.51(+10.58%) |
Sep 01, 2010 | 13.75 | 14.40 | 13.75 | 14.27 | 296,735 | +0.65(+4.77%) |
Aug 31, 2010 | 13.20 | 13.71 | 12.91 | 13.62 | 90,756 | +0.48(+3.65%) |
Aug 30, 2010 | 13.73 | 13.99 | 13.09 | 13.14 | 74,840 | -0.55(-4.02%) |
Aug 27, 2010 | 12.81 | 13.71 | 12.63 | 13.69 | 107,959 | +0.92(+7.20%) |
Aug 26, 2010 | 13.54 | 13.87 | 12.64 | 12.77 | 155,018 | -0.88(-6.45%) |
Aug 25, 2010 | 13.92 | 13.99 | 13.04 | 13.65 | 173,207 | -0.46(-3.26%) |
Aug 24, 2010 | 14.07 | 14.25 | 13.80 | 14.11 | 169,510 | -0.19(-1.33%) |
Aug 23, 2010 | 14.50 | 14.65 | 13.85 | 14.30 | 190,538 | -0.01(-0.07%) |
Aug 20, 2010 | 14.04 | 14.75 | 13.73 | 14.31 | 219,496 | +0.28(+2.00%) |
Aug 19, 2010 | 13.40 | 14.05 | 13.38 | 14.03 | 252,838 | +0.69(+5.17%) |
Aug 18, 2010 | 13.48 | 13.80 | 13.04 | 13.34 | 136,934 | +0.09(+0.68%) |
Aug 17, 2010 | 12.86 | 14.27 | 12.76 | 13.25 | 494,887 | +0.65(+5.16%) |
Aug 16, 2010 | 11.99 | 13.00 | 11.94 | 12.60 | 373,120 | +0.68(+5.70%) |
Aug 13, 2010 | 11.50 | 12.15 | 11.50 | 11.92 | 119,184 | +0.07(+0.59%) |
Aug 12, 2010 | 11.17 | 11.97 | 11.17 | 11.85 | 130,450 | +0.18(+1.54%) |
Aug 11, 2010 | 12.18 | 12.18 | 11.31 | 11.67 | 142,835 | -0.55(-4.50%) |
Aug 10, 2010 | 12.17 | 12.47 | 11.75 | 12.22 | 283,725 | +0.16(+1.33%) |
Aug 09, 2010 | 10.75 | 12.30 | 10.60 | 12.06 | 333,177 | +1.42(+13.35%) |
Aug 06, 2010 | 10.97 | 10.97 | 10.26 | 10.64 | 212,588 | -0.09(-0.84%) |
Aug 05, 2010 | 10.61 | 10.83 | 10.61 | 10.73 | 155,644 | +0.21(+2.00%) |
Aug 04, 2010 | 10.14 | 10.80 | 10.10 | 10.52 | 127,186 | +0.34(+3.34%) |
Aug 03, 2010 | 9.950 | 10.26 | 9.950 | 10.18 | 35,401 | +0.04(+0.39%) |
Aug 02, 2010 | 10.10 | 10.20 | 9.931 | 10.14 | 119,413 | +0.06(+0.60%) |
Jul 30, 2010 | 9.890 | 10.21 | 9.630 | 10.08 | 56,624 | -0.03(-0.30%) |
Jul 29, 2010 | 10.01 | 10.17 | 9.760 | 10.11 | 28,191 | +0.01(+0.10%) |
Jul 28, 2010 | 10.24 | 10.30 | 10.01 | 10.10 | 108,834 | -0.20(-1.94%) |
Jul 27, 2010 | 10.30 | 10.32 | 10.25 | 10.30 | 72,364 | +0.01(+0.10%) |
Jul 26, 2010 | 10.30 | 10.48 | 10.25 | 10.29 | 58,165 | -0.03(-0.29%) |
Jul 23, 2010 | 10.30 | 10.45 | 10.18 | 10.32 | 64,534 | -0.01(-0.10%) |
Jul 22, 2010 | 10.30 | 10.33 | 10.10 | 10.33 | 61,451 | +0.41(+4.13%) |
Jul 21, 2010 | 9.910 | 10.49 | 9.750 | 9.920 | 149,935 | +0.08(+0.85%) |
Jul 20, 2010 | 9.360 | 9.930 | 9.160 | 9.836 | 64,164 | +0.49(+5.20%) |
Jul 19, 2010 | 9.310 | 9.380 | 9.250 | 9.350 | 14,214 | +0.08(+0.86%) |
Jul 16, 2010 | 9.210 | 9.470 | 9.160 | 9.270 | 36,328 | -0.03(-0.32%) |
Jul 15, 2010 | 9.350 | 9.360 | 9.100 | 9.300 | 69,660 | -0.20(-2.11%) |
Jul 14, 2010 | 9.920 | 9.920 | 9.130 | 9.500 | 420,545 | +0.89(+10.34%) |
Jul 13, 2010 | 8.800 | 8.800 | 8.500 | 8.610 | 77,939 | +0.02(+0.23%) |
Jul 12, 2010 | 8.770 | 8.940 | 8.521 | 8.590 | 30,006 | -0.10(-1.15%) |
Jul 09, 2010 | 8.630 | 8.700 | 8.470 | 8.690 | 54,360 | +0.04(+0.46%) |
Jul 08, 2010 | 8.700 | 8.800 | 8.140 | 8.650 | 78,879 | -0.02(-0.23%) |
Jul 07, 2010 | 8.510 | 8.940 | 8.320 | 8.670 | 40,424 | +0.07(+0.81%) |
Jul 06, 2010 | 8.710 | 8.750 | 8.231 | 8.600 | 30,542 | +0.01(+0.12%) |
Jul 02, 2010 | 8.730 | 8.850 | 8.550 | 8.590 | 41,111 | -0.12(-1.38%) |
Jul 01, 2010 | 8.500 | 8.750 | 8.410 | 8.710 | 70,347 | +0.36(+4.31%) |
Jun 30, 2010 | 8.350 | 8.350 | 8.250 | 8.350 | 12,761 | +0.08(+0.97%) |
Jun 29, 2010 | 8.650 | 8.650 | 8.250 | 8.270 | 47,387 | -0.49(-5.59%) |
Jun 25, 2010 | 8.740 | 8.830 | 8.594 | 8.760 | 25,600 | -0.06(-0.68%) |
Jun 24, 2010 | 8.860 | 8.930 | 8.600 | 8.820 | 13,390 | -0.04(-0.45%) |
Jun 23, 2010 | 8.950 | 8.950 | 8.650 | 8.860 | 19,728 | -0.06(-0.67%) |
Jun 22, 2010 | 8.930 | 9.110 | 8.830 | 8.920 | 11,341 | -0.08(-0.89%) |
Jun 21, 2010 | 9.279 | 9.310 | 8.990 | 9.000 | 14,207 | -0.07(-0.77%) |
Jun 18, 2010 | 9.070 | 9.140 | 8.870 | 9.070 | 9,902 | +0.07(+0.78%) |
Jun 17, 2010 | 9.250 | 9.250 | 8.950 | 9.000 | 54,298 | -0.45(-4.76%) |
Jun 16, 2010 | 9.081 | 9.460 | 9.081 | 9.450 | 19,143 | +0.20(+2.16%) |
Jun 15, 2010 | 9.000 | 9.289 | 9.000 | 9.250 | 30,072 | +0.23(+2.55%) |
Jun 14, 2010 | 8.950 | 9.180 | 8.800 | 9.020 | 21,850 | +0.24(+2.73%) |
Jun 11, 2010 | 8.780 | 8.850 | 8.721 | 8.780 | 18,777 | -0.12(-1.35%) |
Jun 10, 2010 | 8.710 | 8.950 | 8.700 | 8.900 | 18,687 | +0.26(+3.01%) |
Jun 09, 2010 | 8.899 | 8.900 | 8.550 | 8.640 | 42,471 | -0.09(-1.03%) |
Jun 08, 2010 | 8.820 | 8.830 | 8.670 | 8.730 | 23,303 | -0.04(-0.46%) |
Jun 07, 2010 | 8.970 | 9.310 | 8.770 | 8.770 | 42,652 | -0.23(-2.56%) |
Jun 04, 2010 | 9.210 | 9.310 | 8.880 | 9.000 | 66,138 | -0.43(-4.56%) |
Jun 03, 2010 | 9.520 | 9.520 | 9.150 | 9.430 | 56,107 | +0.00(+0.00%) |
Jun 02, 2010 | 9.100 | 9.540 | 9.050 | 9.430 | 55,293 | +0.40(+4.43%) |
Jun 01, 2010 | 9.410 | 9.440 | 8.920 | 9.030 | 50,440 | -0.44(-4.65%) |
May 28, 2010 | 9.430 | 9.480 | 9.280 | 9.470 | 13,508 | +0.04(+0.42%) |
May 27, 2010 | 8.950 | 9.460 | 8.950 | 9.430 | 68,049 | +0.43(+4.78%) |
May 26, 2010 | 9.390 | 9.490 | 8.850 | 9.000 | 70,493 | -0.07(-0.77%) |
May 25, 2010 | 8.560 | 9.265 | 8.560 | 9.070 | 158,929 | +0.11(+1.23%) |
May 24, 2010 | 9.000 | 9.040 | 8.801 | 8.960 | 22,760 | -0.11(-1.21%) |
May 21, 2010 | 8.620 | 9.210 | 8.500 | 9.070 | 39,862 | +0.10(+1.11%) |
May 20, 2010 | 8.970 | 9.290 | 8.530 | 8.970 | 75,845 | -0.32(-3.44%) |
May 19, 2010 | 9.330 | 9.670 | 9.080 | 9.290 | 41,279 | -0.04(-0.43%) |
May 18, 2010 | 9.850 | 9.880 | 9.270 | 9.330 | 17,753 | -0.36(-3.72%) |
May 17, 2010 | 9.860 | 9.860 | 9.430 | 9.690 | 30,391 | +0.20(+2.11%) |
May 14, 2010 | 9.840 | 9.870 | 9.410 | 9.490 | 26,425 | -0.50(-5.01%) |
May 13, 2010 | 9.970 | 10.23 | 9.850 | 9.990 | 76,194 | +0.02(+0.20%) |
May 12, 2010 | 9.360 | 10.15 | 9.360 | 9.970 | 65,868 | +0.56(+5.95%) |
May 11, 2010 | 9.220 | 9.450 | 8.900 | 9.410 | 31,013 | +0.36(+3.98%) |
May 10, 2010 | 9.100 | 9.264 | 8.940 | 9.050 | 21,271 | +0.45(+5.23%) |
May 07, 2010 | 9.180 | 9.310 | 8.600 | 8.600 | 37,728 | -0.67(-7.23%) |
May 06, 2010 | 9.080 | 9.350 | 9.020 | 9.270 | 52,868 | +0.14(+1.53%) |
May 05, 2010 | 9.069 | 9.340 | 9.000 | 9.130 | 46,685 | -0.18(-1.93%) |
May 04, 2010 | 9.600 | 9.600 | 9.270 | 9.310 | 26,852 | -0.34(-3.52%) |
May 03, 2010 | 9.680 | 9.720 | 9.610 | 9.650 | 13,165 | +0.08(+0.84%) |
Apr 30, 2010 | 9.950 | 9.970 | 9.510 | 9.570 | 41,135 | -0.22(-2.25%) |
Apr 29, 2010 | 9.780 | 10.06 | 9.751 | 9.790 | 16,444 | +0.11(+1.14%) |
Apr 28, 2010 | 10.04 | 10.04 | 9.540 | 9.680 | 47,960 | -0.19(-1.93%) |
Apr 27, 2010 | 9.850 | 9.940 | 9.810 | 9.870 | 23,878 | -0.06(-0.60%) |
Apr 26, 2010 | 10.00 | 10.00 | 9.850 | 9.930 | 31,662 | -0.02(-0.20%) |
Apr 23, 2010 | 10.00 | 10.01 | 9.900 | 9.950 | 27,888 | -0.05(-0.50%) |
Apr 22, 2010 | 10.00 | 10.13 | 9.870 | 10.00 | 32,038 | -0.09(-0.89%) |
Apr 21, 2010 | 10.08 | 10.15 | 9.850 | 10.09 | 35,442 | -0.04(-0.39%) |
Apr 20, 2010 | 10.13 | 10.32 | 9.810 | 10.13 | 51,647 | +0.38(+3.90%) |
Apr 19, 2010 | 9.770 | 9.870 | 9.690 | 9.750 | 80,396 | -0.14(-1.42%) |
Apr 16, 2010 | 9.950 | 10.20 | 9.730 | 9.890 | 93,205 | +0.15(+1.54%) |
Apr 15, 2010 | 9.900 | 10.02 | 9.740 | 9.740 | 53,482 | -0.14(-1.42%) |
Apr 14, 2010 | 9.270 | 9.880 | 9.260 | 9.880 | 43,432 | +0.62(+6.70%) |
Apr 13, 2010 | 9.140 | 10.22 | 9.140 | 9.260 | 171,308 | +0.04(+0.43%) |
Apr 12, 2010 | 9.320 | 9.320 | 9.120 | 9.220 | 28,677 | -0.09(-0.97%) |
Apr 09, 2010 | 9.130 | 9.550 | 8.930 | 9.310 | 95,257 | -0.07(-0.75%) |
Apr 08, 2010 | 9.610 | 9.670 | 9.370 | 9.380 | 9,946 | -0.19(-1.99%) |
Apr 07, 2010 | 9.540 | 9.570 | 9.150 | 9.570 | 102,957 | -0.07(-0.71%) |
Apr 06, 2010 | 9.660 | 9.760 | 9.590 | 9.638 | 21,541 | -0.22(-2.25%) |
Apr 05, 2010 | 9.810 | 9.940 | 9.570 | 9.860 | 63,406 | +0.07(+0.72%) |
Apr 01, 2010 | 10.10 | 9.790 | 9.790 | 9.790 | 39,700 | -0.30(-2.97%) |
Mar 31, 2010 | 9.840 | 10.34 | 9.722 | 10.09 | 54,065 | +0.25(+2.54%) |
Mar 30, 2010 | 10.22 | 10.38 | 9.770 | 9.840 | 57,654 | -0.32(-3.15%) |
Mar 29, 2010 | 9.820 | 10.23 | 9.820 | 10.16 | 87,486 | +0.36(+3.67%) |
Mar 26, 2010 | 9.530 | 9.839 | 9.440 | 9.800 | 45,018 | +0.34(+3.59%) |
Mar 25, 2010 | 9.510 | 9.540 | 9.410 | 9.460 | 28,229 | +0.05(+0.53%) |
Mar 24, 2010 | 9.500 | 9.500 | 9.410 | 9.410 | 15,322 | -0.10(-1.08%) |
Mar 23, 2010 | 9.410 | 9.530 | 9.410 | 9.512 | 43,796 | +0.10(+1.09%) |
Mar 22, 2010 | 9.250 | 9.420 | 9.010 | 9.410 | 35,033 | +0.19(+2.06%) |
Mar 19, 2010 | 9.680 | 9.680 | 9.160 | 9.220 | 51,441 | -0.17(-1.81%) |
Mar 18, 2010 | 9.710 | 9.710 | 9.320 | 9.390 | 47,240 | -0.26(-2.69%) |
Mar 17, 2010 | 8.930 | 9.930 | 8.930 | 9.650 | 103,060 | +0.72(+8.06%) |
Mar 16, 2010 | 8.620 | 8.930 | 8.560 | 8.930 | 41,047 | +0.30(+3.48%) |
Mar 15, 2010 | 8.520 | 8.710 | 8.450 | 8.630 | 59,432 | +0.04(+0.47%) |
Mar 12, 2010 | 8.510 | 8.659 | 8.500 | 8.590 | 53,356 | +0.11(+1.30%) |
Mar 11, 2010 | 8.530 | 8.670 | 8.450 | 8.480 | 79,283 | -0.05(-0.59%) |
Mar 10, 2010 | 8.680 | 8.690 | 8.430 | 8.530 | 112,524 | -0.17(-1.95%) |
Mar 09, 2010 | 8.960 | 8.960 | 8.650 | 8.700 | 135,481 | -0.25(-2.79%) |
Mar 08, 2010 | 8.770 | 8.950 | 8.590 | 8.950 | 23,300 | +0.15(+1.70%) |
Mar 05, 2010 | 8.800 | 8.910 | 8.730 | 8.800 | 35,475 | +0.03(+0.34%) |
Mar 04, 2010 | 8.890 | 8.890 | 8.670 | 8.771 | 24,011 | -0.05(-0.56%) |
Mar 03, 2010 | 8.790 | 9.040 | 8.600 | 8.820 | 103,295 | +0.05(+0.57%) |
Mar 02, 2010 | 8.790 | 9.000 | 8.680 | 8.770 | 48,496 | +0.09(+1.04%) |
Mar 01, 2010 | 8.750 | 8.820 | 8.580 | 8.680 | 38,843 | -0.01(-0.12%) |
Feb 26, 2010 | 8.430 | 8.690 | 8.370 | 8.690 | 44,251 | +0.24(+2.84%) |
Feb 25, 2010 | 8.320 | 8.500 | 8.220 | 8.450 | 64,186 | +0.01(+0.12%) |
Feb 24, 2010 | 8.520 | 8.540 | 8.440 | 8.440 | 56,068 | -0.02(-0.24%) |
Feb 23, 2010 | 8.520 | 8.610 | 8.410 | 8.460 | 87,150 | -0.08(-0.94%) |
Feb 22, 2010 | 8.800 | 8.800 | 8.510 | 8.540 | 119,907 | -0.10(-1.16%) |
Feb 19, 2010 | 8.760 | 8.850 | 8.560 | 8.640 | 97,338 | -0.28(-3.14%) |
Feb 18, 2010 | 9.010 | 9.180 | 8.900 | 8.920 | 74,248 | -0.21(-2.30%) |
Feb 17, 2010 | 9.050 | 9.170 | 8.730 | 9.130 | 92,987 | +0.08(+0.88%) |
Feb 16, 2010 | 8.870 | 9.070 | 8.630 | 9.050 | 113,760 | +0.21(+2.38%) |
Feb 12, 2010 | 8.700 | 8.840 | 8.840 | 8.840 | 150,500 | -0.12(-1.39%) |
Feb 11, 2010 | 8.120 | 9.000 | 8.010 | 8.965 | 259,383 | +0.81(+10.00%) |
Feb 10, 2010 | 9.900 | 9.900 | 8.040 | 8.150 | 847,583 | -2.03(-19.94%) |
Feb 09, 2010 | 10.47 | 10.93 | 10.18 | 10.18 | 129,658 | -0.31(-2.96%) |
Feb 08, 2010 | 10.51 | 10.98 | 10.19 | 10.49 | 77,213 | +0.05(+0.48%) |
Feb 05, 2010 | 10.36 | 10.54 | 9.850 | 10.44 | 198,551 | +0.11(+1.06%) |
Feb 04, 2010 | 10.98 | 10.98 | 10.33 | 10.33 | 127,240 | -0.69(-6.26%) |
Feb 03, 2010 | 11.00 | 11.18 | 10.81 | 11.02 | 80,911 | +0.02(+0.18%) |
Feb 02, 2010 | 10.83 | 11.14 | 10.67 | 11.00 | 83,200 | +0.34(+3.19%) |