Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.28 | 10.55 | 10.24 | 10.50 | 5,938,865 | +0.22(+2.14%) |
Apr 28, 2011 | 10.25 | 10.36 | 10.23 | 10.28 | 2,086,540 | +0.03(+0.29%) |
Apr 27, 2011 | 10.40 | 10.44 | 10.24 | 10.25 | 4,857,814 | -0.14(-1.35%) |
Apr 26, 2011 | 10.16 | 10.39 | 10.08 | 10.39 | 7,934,357 | +0.29(+2.87%) |
Apr 25, 2011 | 10.06 | 10.18 | 9.920 | 10.10 | 4,550,449 | +0.15(+1.51%) |
Apr 21, 2011 | 10.00 | 10.01 | 9.830 | 9.950 | 3,023,416 | +0.06(+0.61%) |
Apr 20, 2011 | 9.730 | 9.940 | 9.630 | 9.890 | 8,496,525 | +0.41(+4.32%) |
Apr 19, 2011 | 9.290 | 9.480 | 9.210 | 9.480 | 4,496,600 | +0.24(+2.60%) |
Apr 18, 2011 | 9.420 | 9.450 | 9.230 | 9.240 | 5,295,978 | -0.34(-3.55%) |
Apr 15, 2011 | 9.500 | 9.600 | 9.360 | 9.580 | 2,769,752 | +0.10(+1.05%) |
Apr 14, 2011 | 9.550 | 9.620 | 9.340 | 9.480 | 7,266,662 | -0.15(-1.56%) |
Apr 13, 2011 | 9.590 | 9.710 | 9.500 | 9.630 | 3,975,926 | +0.13(+1.37%) |
Apr 12, 2011 | 9.560 | 9.590 | 9.400 | 9.500 | 8,659,849 | -0.16(-1.63%) |
Apr 11, 2011 | 9.710 | 9.750 | 9.590 | 9.658 | 4,634,131 | -0.05(-0.54%) |
Apr 08, 2011 | 9.790 | 9.870 | 9.655 | 9.710 | 3,838,018 | -0.06(-0.61%) |
Apr 07, 2011 | 9.770 | 9.940 | 9.630 | 9.770 | 5,070,106 | -0.04(-0.41%) |
Apr 06, 2011 | 10.08 | 10.09 | 9.770 | 9.810 | 6,457,206 | -0.12(-1.21%) |
Apr 05, 2011 | 10.13 | 10.23 | 9.920 | 9.930 | 15,523,947 | +0.26(+2.69%) |
Apr 04, 2011 | 9.750 | 9.770 | 9.565 | 9.670 | 4,797,533 | -0.09(-0.92%) |
Apr 01, 2011 | 9.950 | 10.00 | 9.720 | 9.760 | 4,600,238 | -0.10(-1.01%) |
Mar 31, 2011 | 9.830 | 9.920 | 9.689 | 9.860 | 2,697,760 | -0.01(-0.10%) |
Mar 30, 2011 | 9.960 | 10.02 | 9.760 | 9.870 | 4,182,357 | -0.06(-0.60%) |
Mar 29, 2011 | 9.980 | 10.03 | 9.810 | 9.930 | 2,781,856 | -0.05(-0.50%) |
Mar 28, 2011 | 10.11 | 10.22 | 9.965 | 9.980 | 4,463,898 | -0.11(-1.09%) |
Mar 25, 2011 | 10.08 | 10.17 | 9.970 | 10.09 | 4,706,469 | +0.14(+1.41%) |
Mar 24, 2011 | 9.950 | 10.12 | 9.820 | 9.950 | 4,857,849 | +0.09(+0.91%) |
Mar 23, 2011 | 9.710 | 9.870 | 9.630 | 9.860 | 4,609,212 | +0.10(+1.02%) |
Mar 22, 2011 | 9.840 | 9.840 | 9.680 | 9.760 | 8,098,450 | -0.13(-1.31%) |
Mar 21, 2011 | 9.880 | 9.930 | 9.730 | 9.890 | 6,976,150 | +0.23(+2.38%) |
Mar 18, 2011 | 9.810 | 9.840 | 9.470 | 9.660 | 9,909,053 | -0.07(-0.72%) |
Mar 17, 2011 | 9.680 | 10.03 | 9.650 | 9.730 | 14,675,929 | +0.15(+1.57%) |
Mar 16, 2011 | 9.790 | 9.930 | 9.411 | 9.580 | 10,099,445 | -0.21(-2.15%) |
Mar 15, 2011 | 9.550 | 9.870 | 9.400 | 9.790 | 12,506,770 | -0.32(-3.17%) |
Mar 14, 2011 | 10.16 | 10.18 | 9.860 | 10.11 | 7,998,344 | -0.17(-1.61%) |
Mar 11, 2011 | 10.07 | 10.39 | 10.04 | 10.28 | 4,578,151 | +0.09(+0.83%) |
Mar 10, 2011 | 10.09 | 10.32 | 9.960 | 10.19 | 6,818,328 | -0.12(-1.16%) |
Mar 09, 2011 | 10.64 | 10.65 | 10.26 | 10.31 | 6,960,490 | -0.43(-4.00%) |
Mar 08, 2011 | 10.75 | 10.85 | 10.58 | 10.74 | 4,616,092 | +0.03(+0.28%) |
Mar 07, 2011 | 11.17 | 11.18 | 10.52 | 10.71 | 7,957,821 | -0.44(-3.95%) |
Mar 04, 2011 | 11.38 | 11.49 | 11.01 | 11.15 | 9,676,717 | +0.07(+0.63%) |
Mar 03, 2011 | 11.20 | 11.29 | 10.98 | 11.08 | 7,003,248 | -0.01(-0.09%) |
Mar 02, 2011 | 11.19 | 11.59 | 11.00 | 11.09 | 10,406,409 | +0.13(+1.19%) |
Mar 01, 2011 | 11.22 | 11.28 | 10.85 | 10.96 | 6,567,487 | -0.19(-1.70%) |
Feb 28, 2011 | 11.41 | 11.44 | 11.05 | 11.15 | 3,887,442 | -0.23(-2.02%) |
Feb 25, 2011 | 11.16 | 11.45 | 11.12 | 11.38 | 4,697,199 | +0.28(+2.52%) |
Feb 24, 2011 | 10.79 | 11.14 | 10.70 | 11.10 | 7,068,480 | +0.26(+2.40%) |
Feb 23, 2011 | 10.88 | 10.88 | 10.33 | 10.84 | 11,101,526 | -0.06(-0.55%) |
Feb 22, 2011 | 11.27 | 11.38 | 10.88 | 10.90 | 9,372,760 | -0.71(-6.07%) |
Feb 18, 2011 | 11.75 | 11.76 | 11.51 | 11.61 | 3,365,698 | -0.13(-1.15%) |
Feb 17, 2011 | 11.64 | 11.87 | 11.60 | 11.74 | 7,438,512 | +0.11(+0.94%) |
Feb 16, 2011 | 11.60 | 11.70 | 11.44 | 11.63 | 5,995,035 | +0.11(+0.93%) |
Feb 15, 2011 | 11.65 | 11.72 | 11.43 | 11.52 | 5,240,362 | -0.13(-1.09%) |
Feb 14, 2011 | 11.30 | 11.65 | 11.28 | 11.65 | 5,839,128 | +0.33(+2.92%) |
Feb 11, 2011 | 11.21 | 11.43 | 11.15 | 11.32 | 7,470,729 | +0.13(+1.16%) |
Feb 10, 2011 | 11.11 | 11.39 | 11.04 | 11.19 | 7,395,160 | -0.11(-0.97%) |
Feb 09, 2011 | 11.44 | 11.59 | 11.21 | 11.30 | 7,903,004 | -0.25(-2.16%) |
Feb 08, 2011 | 11.62 | 11.65 | 11.46 | 11.55 | 6,565,923 | -0.01(-0.09%) |
Feb 07, 2011 | 11.55 | 11.83 | 11.47 | 11.56 | 8,537,988 | +0.02(+0.17%) |
Feb 04, 2011 | 11.16 | 11.69 | 11.16 | 11.54 | 13,140,209 | +0.38(+3.36%) |
Feb 03, 2011 | 11.27 | 11.54 | 11.01 | 11.16 | 14,303,409 | -0.34(-2.91%) |
Feb 02, 2011 | 11.49 | 11.78 | 11.29 | 11.50 | 12,850,074 | +0.14(+1.23%) |
Feb 01, 2011 | 11.10 | 11.57 | 11.06 | 11.36 | 15,378,145 | +0.31(+2.81%) |
Jan 31, 2011 | 10.94 | 11.16 | 10.85 | 11.05 | 10,808,335 | +0.12(+1.10%) |
Jan 28, 2011 | 11.38 | 11.41 | 10.87 | 10.93 | 10,914,925 | -0.43(-3.78%) |
Jan 27, 2011 | 11.42 | 11.50 | 11.24 | 11.36 | 7,589,527 | +0.06(+0.53%) |
Jan 26, 2011 | 11.39 | 11.45 | 11.21 | 11.30 | 7,034,139 | +0.07(+0.62%) |
Jan 25, 2011 | 11.27 | 11.28 | 11.11 | 11.23 | 5,925,115 | -0.04(-0.35%) |
Jan 24, 2011 | 10.85 | 11.35 | 10.84 | 11.27 | 9,111,049 | +0.42(+3.87%) |
Jan 21, 2011 | 11.21 | 11.25 | 10.80 | 10.85 | 7,544,467 | -0.22(-1.99%) |
Jan 20, 2011 | 11.06 | 11.12 | 10.76 | 11.07 | 8,924,079 | -0.15(-1.34%) |
Jan 19, 2011 | 11.49 | 11.57 | 11.19 | 11.22 | 13,417,085 | -0.38(-3.28%) |
Jan 18, 2011 | 11.67 | 11.75 | 11.53 | 11.60 | 9,835,110 | -0.04(-0.34%) |
Jan 14, 2011 | 11.37 | 11.95 | 11.30 | 11.64 | 20,635,652 | +0.21(+1.84%) |
Jan 13, 2011 | 11.50 | 11.61 | 11.31 | 11.43 | 17,473,228 | +0.06(+0.53%) |
Jan 12, 2011 | 11.10 | 11.44 | 10.98 | 11.37 | 13,057,112 | +0.25(+2.29%) |
Jan 11, 2011 | 11.00 | 11.15 | 10.91 | 11.12 | 11,576,587 | +0.12(+1.05%) |
Jan 10, 2011 | 10.85 | 11.00 | 10.66 | 11.00 | 12,952,795 | +0.22(+2.04%) |
Jan 07, 2011 | 10.53 | 10.78 | 10.45 | 10.78 | 12,847,070 | +0.36(+3.48%) |
Jan 06, 2011 | 10.32 | 10.44 | 10.26 | 10.42 | 6,472,378 | +0.13(+1.24%) |
Jan 05, 2011 | 10.19 | 10.30 | 10.06 | 10.29 | 7,560,916 | +0.06(+0.59%) |
Jan 04, 2011 | 9.950 | 10.30 | 9.910 | 10.23 | 14,494,361 | +0.36(+3.65%) |
Jan 03, 2011 | 10.05 | 10.13 | 9.820 | 9.870 | 8,189,322 | -0.01(-0.10%) |
Dec 31, 2010 | 9.870 | 9.940 | 9.800 | 9.880 | 2,454,509 | +0.03(+0.30%) |
Dec 30, 2010 | 9.900 | 9.970 | 9.820 | 9.850 | 3,998,764 | -0.07(-0.71%) |
Dec 29, 2010 | 9.710 | 9.950 | 9.660 | 9.920 | 9,640,629 | +0.29(+3.01%) |
Dec 28, 2010 | 9.500 | 9.645 | 9.450 | 9.630 | 4,940,894 | +0.16(+1.69%) |
Dec 27, 2010 | 9.380 | 9.500 | 9.290 | 9.470 | 3,346,048 | +0.08(+0.85%) |
Dec 23, 2010 | 9.320 | 9.410 | 9.200 | 9.390 | 5,864,612 | +0.11(+1.19%) |
Dec 22, 2010 | 9.140 | 9.300 | 9.140 | 9.280 | 4,912,207 | +0.03(+0.32%) |
Dec 21, 2010 | 9.200 | 9.270 | 9.140 | 9.250 | 5,126,327 | +0.08(+0.87%) |
Dec 20, 2010 | 9.180 | 9.210 | 9.070 | 9.170 | 2,947,858 | +0.03(+0.33%) |
Dec 17, 2010 | 9.030 | 9.210 | 8.995 | 9.140 | 4,348,714 | +0.13(+1.44%) |
Dec 16, 2010 | 8.940 | 9.030 | 8.890 | 9.010 | 2,745,036 | +0.05(+0.56%) |
Dec 15, 2010 | 8.930 | 9.020 | 8.900 | 8.960 | 5,189,827 | -0.05(-0.55%) |
Dec 14, 2010 | 9.170 | 9.180 | 8.980 | 9.010 | 5,057,811 | -0.16(-1.74%) |
Dec 13, 2010 | 9.240 | 9.290 | 9.070 | 9.170 | 5,712,133 | -0.07(-0.76%) |
Dec 10, 2010 | 9.340 | 9.360 | 9.110 | 9.240 | 5,145,959 | -0.10(-1.07%) |
Dec 09, 2010 | 9.440 | 9.440 | 9.270 | 9.340 | 4,765,481 | -0.07(-0.74%) |
Dec 08, 2010 | 9.210 | 9.430 | 9.080 | 9.410 | 9,783,978 | +0.32(+3.52%) |
Dec 07, 2010 | 9.180 | 9.260 | 9.060 | 9.090 | 5,221,069 | -0.04(-0.38%) |
Dec 06, 2010 | 9.170 | 9.240 | 9.060 | 9.125 | 5,396,704 | -0.09(-0.92%) |
Dec 03, 2010 | 9.000 | 9.250 | 8.990 | 9.210 | 8,681,254 | +0.12(+1.32%) |
Dec 02, 2010 | 8.670 | 9.100 | 8.640 | 9.090 | 14,300,325 | +0.40(+4.60%) |
Dec 01, 2010 | 8.250 | 8.780 | 8.240 | 8.690 | 16,211,415 | +0.54(+6.56%) |
Nov 30, 2010 | 8.050 | 8.190 | 7.990 | 8.155 | 7,806,656 | +0.04(+0.43%) |
Nov 29, 2010 | 8.160 | 8.220 | 8.050 | 8.120 | 4,744,287 | -0.06(-0.73%) |
Nov 26, 2010 | 8.140 | 8.270 | 8.110 | 8.180 | 1,790,217 | -0.03(-0.37%) |
Nov 24, 2010 | 8.010 | 8.210 | 8.210 | 8.210 | 4,771,601 | +0.26(+3.27%) |
Nov 23, 2010 | 8.000 | 8.040 | 7.875 | 7.950 | 3,367,483 | -0.14(-1.73%) |
Nov 22, 2010 | 8.070 | 8.100 | 7.960 | 8.090 | 3,215,846 | +0.07(+0.87%) |
Nov 19, 2010 | 7.950 | 8.030 | 7.928 | 8.020 | 5,341,614 | +0.07(+0.88%) |
Nov 18, 2010 | 7.900 | 8.080 | 7.890 | 7.950 | 6,152,441 | +0.16(+2.05%) |
Nov 17, 2010 | 7.850 | 7.950 | 7.740 | 7.790 | 3,592,824 | -0.07(-0.89%) |
Nov 16, 2010 | 7.920 | 8.010 | 7.770 | 7.860 | 5,098,331 | -0.09(-1.13%) |
Nov 15, 2010 | 8.060 | 8.130 | 7.940 | 7.950 | 3,698,324 | -0.09(-1.12%) |
Nov 12, 2010 | 8.020 | 8.260 | 7.910 | 8.040 | 4,579,545 | -0.06(-0.74%) |
Nov 11, 2010 | 7.990 | 8.175 | 7.890 | 8.100 | 3,477,461 | -0.05(-0.61%) |
Nov 10, 2010 | 8.110 | 8.158 | 7.880 | 8.150 | 4,909,113 | -0.01(-0.12%) |
Nov 09, 2010 | 8.250 | 8.330 | 8.130 | 8.160 | 4,096,196 | -0.10(-1.21%) |
Nov 08, 2010 | 8.150 | 8.330 | 8.140 | 8.260 | 4,551,342 | +0.05(+0.61%) |
Nov 05, 2010 | 7.980 | 8.270 | 7.980 | 8.210 | 8,435,580 | +0.20(+2.50%) |
Nov 04, 2010 | 7.730 | 8.100 | 7.690 | 8.010 | 14,880,783 | +0.15(+1.91%) |
Nov 03, 2010 | 7.860 | 7.870 | 7.520 | 7.860 | 10,792,649 | +0.04(+0.51%) |
Nov 02, 2010 | 7.860 | 7.950 | 7.800 | 7.820 | 7,003,148 | +0.03(+0.39%) |
Nov 01, 2010 | 7.730 | 7.880 | 7.710 | 7.790 | 8,507,729 | +0.12(+1.56%) |
Oct 29, 2010 | 7.570 | 7.710 | 7.470 | 7.670 | 5,063,885 | +0.10(+1.32%) |
Oct 28, 2010 | 7.650 | 7.660 | 7.425 | 7.570 | 4,379,227 | -0.04(-0.53%) |
Oct 27, 2010 | 7.320 | 7.715 | 7.300 | 7.610 | 12,504,517 | +0.23(+3.12%) |
Oct 25, 2010 | 7.320 | 7.490 | 7.320 | 7.380 | 4,994,370 | +0.08(+1.17%) |
Oct 22, 2010 | 7.060 | 7.320 | 7.060 | 7.295 | 4,305,659 | +0.24(+3.33%) |
Oct 21, 2010 | 7.130 | 7.180 | 7.010 | 7.060 | 3,646,537 | -0.10(-1.40%) |
Oct 20, 2010 | 7.040 | 7.190 | 7.000 | 7.160 | 3,082,002 | +0.12(+1.70%) |
Oct 19, 2010 | 7.060 | 7.190 | 6.960 | 7.040 | 4,381,186 | -0.06(-0.85%) |
Oct 18, 2010 | 7.200 | 7.210 | 7.070 | 7.100 | 4,479,902 | -0.12(-1.66%) |
Oct 15, 2010 | 7.080 | 7.230 | 7.070 | 7.220 | 5,838,415 | +0.23(+3.29%) |
Oct 14, 2010 | 7.000 | 7.150 | 6.970 | 6.990 | 9,849,258 | -0.04(-0.57%) |
Oct 13, 2010 | 7.080 | 7.100 | 6.940 | 7.030 | 9,640,561 | -0.03(-0.42%) |
Oct 12, 2010 | 6.950 | 7.110 | 6.930 | 7.060 | 6,575,611 | +0.10(+1.44%) |
Oct 11, 2010 | 7.030 | 7.070 | 6.960 | 6.960 | 8,875,882 | -0.08(-1.14%) |
Oct 08, 2010 | 6.970 | 7.100 | 6.870 | 7.040 | 8,719,536 | +0.05(+0.72%) |
Oct 07, 2010 | 6.970 | 7.025 | 6.870 | 6.990 | 5,064,950 | +0.02(+0.29%) |
Oct 06, 2010 | 7.050 | 7.100 | 6.890 | 6.970 | 7,532,449 | -0.27(-3.73%) |
Oct 05, 2010 | 7.150 | 7.300 | 7.110 | 7.240 | 9,217,833 | +0.13(+1.83%) |
Oct 04, 2010 | 7.190 | 7.235 | 6.990 | 7.110 | 3,470,062 | -0.12(-1.66%) |
Oct 01, 2010 | 7.220 | 7.320 | 7.080 | 7.230 | 7,077,554 | +0.02(+0.28%) |
Sep 30, 2010 | 7.300 | 7.340 | 7.140 | 7.210 | 8,407,079 | -0.03(-0.41%) |
Sep 29, 2010 | 7.200 | 7.320 | 7.140 | 7.240 | 5,326,272 | +0.02(+0.28%) |
Sep 28, 2010 | 6.990 | 7.230 | 6.840 | 7.220 | 9,335,646 | +0.21(+3.00%) |
Sep 27, 2010 | 6.810 | 7.030 | 6.720 | 7.010 | 7,764,412 | +0.22(+3.24%) |
Sep 24, 2010 | 6.740 | 6.840 | 6.650 | 6.790 | 6,168,913 | +0.18(+2.72%) |
Sep 23, 2010 | 6.620 | 6.780 | 6.570 | 6.610 | 3,592,912 | -0.05(-0.75%) |
Sep 22, 2010 | 6.830 | 6.850 | 6.610 | 6.660 | 6,442,908 | -0.20(-2.92%) |
Sep 21, 2010 | 6.740 | 6.890 | 6.700 | 6.860 | 6,650,347 | +0.15(+2.27%) |
Sep 20, 2010 | 6.580 | 6.770 | 6.560 | 6.707 | 5,298,988 | +0.14(+2.21%) |
Sep 17, 2010 | 6.770 | 6.880 | 6.560 | 6.562 | 10,463,392 | -0.11(-1.65%) |
Sep 15, 2010 | 6.590 | 6.710 | 6.520 | 6.673 | 8,953,227 | +0.05(+0.79%) |
Sep 14, 2010 | 6.370 | 6.720 | 6.270 | 6.620 | 8,158,097 | +0.26(+4.09%) |
Sep 13, 2010 | 6.200 | 6.380 | 6.200 | 6.360 | 3,746,663 | +0.20(+3.25%) |
Sep 10, 2010 | 6.140 | 6.255 | 6.070 | 6.160 | 7,670,624 | -0.04(-0.65%) |
Sep 09, 2010 | 6.430 | 6.480 | 6.190 | 6.200 | 11,515,960 | -0.19(-2.97%) |
Sep 08, 2010 | 6.290 | 6.430 | 6.190 | 6.390 | 7,910,090 | +0.06(+0.95%) |
Sep 07, 2010 | 6.420 | 6.440 | 6.300 | 6.330 | 6,311,355 | -0.19(-2.91%) |
Sep 03, 2010 | 6.660 | 6.670 | 6.460 | 6.520 | 8,144,898 | -0.02(-0.31%) |
Sep 02, 2010 | 6.450 | 6.620 | 6.390 | 6.540 | 5,114,267 | +0.12(+1.87%) |
Sep 01, 2010 | 6.280 | 6.460 | 6.260 | 6.420 | 6,016,420 | +0.24(+3.88%) |
Aug 31, 2010 | 6.250 | 6.350 | 6.120 | 6.180 | 6,349,067 | -0.13(-2.06%) |
Aug 30, 2010 | 6.420 | 6.480 | 6.300 | 6.310 | 4,214,215 | -0.10(-1.56%) |
Aug 27, 2010 | 6.280 | 6.520 | 6.080 | 6.410 | 7,660,980 | +0.19(+3.05%) |
Aug 26, 2010 | 6.270 | 6.350 | 6.205 | 6.220 | 5,057,021 | -0.02(-0.32%) |
Aug 25, 2010 | 6.200 | 6.270 | 6.140 | 6.240 | 7,801,639 | -0.02(-0.32%) |
Aug 24, 2010 | 6.240 | 6.330 | 6.200 | 6.260 | 6,562,739 | -0.16(-2.49%) |
Aug 23, 2010 | 6.420 | 6.500 | 6.385 | 6.420 | 5,925,423 | -0.01(-0.16%) |
Aug 20, 2010 | 6.410 | 6.490 | 6.370 | 6.430 | 2,629,819 | -0.01(-0.16%) |
Aug 19, 2010 | 6.520 | 6.600 | 6.320 | 6.440 | 4,109,511 | -0.09(-1.38%) |
Aug 18, 2010 | 6.530 | 6.620 | 6.492 | 6.530 | 3,500,961 | +0.00(+0.00%) |
Aug 17, 2010 | 6.500 | 6.610 | 6.410 | 6.530 | 5,633,288 | +0.12(+1.87%) |
Aug 16, 2010 | 6.380 | 6.530 | 6.300 | 6.410 | 4,214,617 | +0.05(+0.79%) |
Aug 13, 2010 | 6.370 | 6.480 | 6.356 | 6.360 | 4,693,514 | -0.01(-0.16%) |
Aug 12, 2010 | 6.320 | 6.520 | 6.220 | 6.370 | 7,091,455 | -0.06(-0.93%) |
Aug 11, 2010 | 6.600 | 6.650 | 6.380 | 6.430 | 9,043,105 | -0.28(-4.17%) |
Aug 10, 2010 | 6.780 | 6.800 | 6.650 | 6.710 | 6,951,548 | -0.14(-2.04%) |
Aug 09, 2010 | 6.830 | 6.900 | 6.700 | 6.850 | 8,774,369 | +0.02(+0.29%) |
Aug 06, 2010 | 6.650 | 6.850 | 6.640 | 6.830 | 10,027,319 | +0.14(+2.09%) |
Aug 05, 2010 | 6.700 | 6.890 | 6.630 | 6.690 | 17,920,956 | -0.27(-3.88%) |
Aug 04, 2010 | 6.840 | 6.990 | 6.720 | 6.960 | 12,116,252 | +0.17(+2.50%) |
Aug 03, 2010 | 6.840 | 6.870 | 6.700 | 6.790 | 7,224,241 | -0.10(-1.45%) |
Aug 02, 2010 | 6.750 | 6.945 | 6.690 | 6.890 | 10,283,589 | +0.14(+2.07%) |
Jul 30, 2010 | 6.800 | 6.872 | 6.650 | 6.750 | 9,340,135 | -0.09(-1.32%) |
Jul 29, 2010 | 7.120 | 7.140 | 6.730 | 6.840 | 10,381,246 | -0.21(-2.98%) |
Jul 28, 2010 | 7.120 | 7.230 | 7.000 | 7.050 | 7,034,736 | -0.11(-1.54%) |
Jul 27, 2010 | 7.430 | 7.450 | 7.090 | 7.160 | 8,685,326 | -0.26(-3.50%) |
Jul 26, 2010 | 7.270 | 7.420 | 7.070 | 7.420 | 6,744,658 | +0.13(+1.78%) |
Jul 23, 2010 | 7.280 | 7.383 | 7.210 | 7.290 | 5,448,567 | -0.03(-0.41%) |
Jul 22, 2010 | 7.130 | 7.370 | 7.120 | 7.320 | 5,679,767 | +0.24(+3.39%) |
Jul 21, 2010 | 7.340 | 7.356 | 7.040 | 7.080 | 8,501,527 | -0.19(-2.61%) |
Jul 20, 2010 | 6.990 | 7.290 | 6.870 | 7.270 | 10,121,639 | +0.05(+0.69%) |
Jul 19, 2010 | 7.090 | 7.242 | 7.030 | 7.220 | 5,263,739 | +0.17(+2.41%) |
Jul 16, 2010 | 7.010 | 7.300 | 6.901 | 7.050 | 13,730,614 | +0.01(+0.14%) |
Jul 15, 2010 | 6.900 | 7.060 | 6.690 | 7.040 | 11,420,793 | +0.10(+1.44%) |
Jul 14, 2010 | 7.000 | 7.090 | 6.860 | 6.940 | 6,510,629 | +0.01(+0.14%) |
Jul 13, 2010 | 6.800 | 6.960 | 6.800 | 6.930 | 5,764,462 | +0.17(+2.51%) |
Jul 12, 2010 | 6.750 | 6.900 | 6.638 | 6.760 | 6,159,416 | +0.01(+0.16%) |
Jul 09, 2010 | 6.690 | 6.770 | 6.610 | 6.749 | 3,821,783 | +0.06(+0.88%) |
Jul 08, 2010 | 6.740 | 6.770 | 6.560 | 6.690 | 5,716,763 | +0.05(+0.75%) |
Jul 07, 2010 | 6.310 | 6.670 | 6.310 | 6.640 | 4,924,283 | +0.33(+5.23%) |
Jul 06, 2010 | 6.490 | 6.500 | 6.240 | 6.310 | 5,707,223 | +0.00(+0.00%) |
Jul 02, 2010 | 6.430 | 6.440 | 6.180 | 6.310 | 4,996,703 | -0.09(-1.41%) |
Jul 01, 2010 | 6.400 | 6.540 | 6.170 | 6.400 | 10,462,523 | +0.02(+0.31%) |
Jun 30, 2010 | 6.580 | 6.720 | 6.360 | 6.380 | 11,623,774 | -0.18(-2.74%) |
Jun 29, 2010 | 6.530 | 6.660 | 6.480 | 6.560 | 14,753,450 | -0.12(-1.80%) |
Jun 25, 2010 | 6.720 | 6.790 | 6.590 | 6.680 | 7,412,944 | +0.00(+0.00%) |
Jun 24, 2010 | 6.790 | 6.830 | 6.530 | 6.680 | 12,360,395 | -0.12(-1.76%) |
Jun 23, 2010 | 6.850 | 6.950 | 6.670 | 6.800 | 13,568,086 | -0.19(-2.72%) |
Jun 22, 2010 | 7.150 | 7.280 | 6.950 | 6.990 | 6,239,830 | -0.15(-2.10%) |
Jun 21, 2010 | 7.290 | 7.350 | 7.100 | 7.140 | 4,732,909 | -0.04(-0.56%) |
Jun 18, 2010 | 7.210 | 7.300 | 7.170 | 7.180 | 3,876,832 | -0.05(-0.69%) |
Jun 17, 2010 | 7.290 | 7.330 | 7.160 | 7.230 | 5,432,490 | +0.00(+0.00%) |
Jun 16, 2010 | 7.160 | 7.360 | 7.070 | 7.230 | 9,646,404 | +0.12(+1.69%) |
Jun 15, 2010 | 6.860 | 7.120 | 6.800 | 7.110 | 12,841,259 | +0.33(+4.87%) |
Jun 14, 2010 | 6.920 | 6.970 | 6.750 | 6.780 | 8,823,704 | +0.00(+0.00%) |
Jun 11, 2010 | 6.530 | 6.850 | 6.500 | 6.780 | 8,662,360 | +0.18(+2.73%) |
Jun 10, 2010 | 6.670 | 6.670 | 6.520 | 6.600 | 9,250,332 | +0.15(+2.33%) |
Jun 09, 2010 | 6.540 | 6.700 | 6.420 | 6.450 | 11,275,199 | -0.06(-0.92%) |
Jun 08, 2010 | 6.720 | 6.740 | 6.430 | 6.510 | 15,520,231 | -0.19(-2.84%) |
Jun 07, 2010 | 7.050 | 7.095 | 6.590 | 6.700 | 14,815,982 | -0.36(-5.10%) |
Jun 04, 2010 | 7.110 | 7.300 | 7.027 | 7.060 | 6,911,424 | -0.29(-3.95%) |
Jun 03, 2010 | 7.340 | 7.450 | 7.190 | 7.350 | 7,503,161 | +0.08(+1.10%) |
Jun 02, 2010 | 7.220 | 7.280 | 7.045 | 7.270 | 6,511,017 | +0.12(+1.68%) |
Jun 01, 2010 | 7.280 | 7.430 | 7.140 | 7.150 | 7,805,121 | -0.16(-2.19%) |
May 28, 2010 | 7.490 | 7.530 | 7.190 | 7.310 | 8,419,201 | -0.18(-2.40%) |
May 27, 2010 | 7.320 | 7.525 | 7.260 | 7.490 | 7,846,024 | +0.33(+4.54%) |
May 26, 2010 | 7.250 | 7.395 | 7.090 | 7.165 | 9,590,117 | +0.01(+0.21%) |
May 25, 2010 | 7.070 | 7.200 | 6.900 | 7.150 | 16,372,565 | -0.19(-2.59%) |
May 24, 2010 | 7.300 | 7.520 | 7.280 | 7.340 | 9,762,088 | -0.01(-0.14%) |
May 21, 2010 | 7.100 | 7.490 | 7.060 | 7.350 | 8,522,814 | +0.08(+1.10%) |
May 20, 2010 | 7.200 | 7.450 | 7.100 | 7.270 | 9,465,890 | -0.23(-3.07%) |
May 19, 2010 | 7.470 | 7.662 | 7.300 | 7.500 | 9,960,092 | -0.02(-0.27%) |
May 18, 2010 | 7.890 | 7.960 | 7.460 | 7.520 | 13,900,433 | -0.26(-3.34%) |
May 17, 2010 | 7.780 | 7.890 | 7.560 | 7.780 | 8,760,883 | +0.02(+0.26%) |
May 14, 2010 | 7.850 | 7.850 | 7.620 | 7.760 | 12,633,734 | -0.18(-2.27%) |
May 13, 2010 | 8.020 | 8.130 | 7.875 | 7.940 | 9,283,331 | -0.14(-1.73%) |
May 12, 2010 | 7.880 | 8.080 | 7.830 | 8.080 | 12,448,081 | +0.23(+2.93%) |
May 11, 2010 | 7.990 | 8.000 | 7.700 | 7.850 | 11,936,905 | +0.03(+0.38%) |
May 10, 2010 | 7.740 | 8.080 | 7.660 | 7.820 | 17,338,576 | +0.21(+2.76%) |
May 07, 2010 | 7.380 | 7.700 | 7.060 | 7.610 | 24,893,912 | +0.21(+2.84%) |
May 06, 2010 | 7.940 | 7.990 | 6.800 | 7.400 | 29,459,706 | -0.35(-4.52%) |
May 05, 2010 | 7.840 | 8.000 | 7.620 | 7.750 | 13,530,102 | -0.20(-2.52%) |
May 04, 2010 | 8.030 | 8.060 | 7.750 | 7.950 | 13,896,189 | -0.20(-2.45%) |