Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 14.37 | 14.45 | 14.10 | 14.25 | 12,061 | -0.16(-1.11%) |
Feb 25, 2011 | 14.01 | 14.41 | 14.01 | 14.41 | 2,811 | +0.42(+3.00%) |
Feb 24, 2011 | 14.39 | 14.39 | 13.94 | 13.99 | 9,875 | -0.40(-2.78%) |
Feb 23, 2011 | 14.10 | 14.50 | 14.01 | 14.39 | 1,900 | -0.13(-0.92%) |
Feb 22, 2011 | 14.70 | 14.70 | 14.24 | 14.52 | 3,440 | -0.25(-1.67%) |
Feb 18, 2011 | 15.07 | 15.07 | 14.75 | 14.77 | 7,078 | -0.16(-1.07%) |
Feb 17, 2011 | 14.98 | 15.50 | 14.70 | 14.93 | 40,241 | +0.11(+0.74%) |
Feb 16, 2011 | 14.31 | 14.98 | 14.17 | 14.82 | 18,650 | +0.69(+4.88%) |
Feb 15, 2011 | 14.01 | 14.40 | 13.85 | 14.13 | 37,576 | -0.01(-0.07%) |
Feb 14, 2011 | 13.89 | 14.24 | 13.77 | 14.14 | 9,385 | +0.37(+2.69%) |
Feb 11, 2011 | 13.85 | 13.95 | 13.50 | 13.77 | 11,918 | -0.11(-0.79%) |
Feb 10, 2011 | 13.75 | 14.11 | 13.71 | 13.88 | 17,915 | +0.04(+0.29%) |
Feb 09, 2011 | 13.56 | 13.84 | 13.36 | 13.84 | 8,827 | +0.34(+2.52%) |
Feb 08, 2011 | 13.20 | 13.50 | 13.18 | 13.50 | 7,913 | +0.20(+1.50%) |
Feb 07, 2011 | 12.90 | 13.44 | 12.90 | 13.30 | 40,236 | +0.45(+3.50%) |
Feb 04, 2011 | 12.56 | 12.85 | 12.56 | 12.85 | 7,312 | +0.10(+0.78%) |
Feb 03, 2011 | 12.75 | 12.85 | 12.65 | 12.75 | 1,600 | -0.09(-0.69%) |
Feb 02, 2011 | 12.40 | 12.97 | 12.40 | 12.84 | 6,655 | +0.34(+2.71%) |
Feb 01, 2011 | 12.02 | 12.55 | 11.93 | 12.50 | 22,246 | +0.50(+4.17%) |
Jan 31, 2011 | 11.63 | 12.08 | 11.63 | 12.00 | 2,138 | +0.04(+0.34%) |
Jan 28, 2011 | 11.76 | 11.96 | 11.76 | 11.96 | 3,635 | +0.00(+0.00%) |
Jan 27, 2011 | 12.07 | 12.07 | 11.81 | 11.96 | 5,236 | -0.02(-0.17%) |
Jan 26, 2011 | 11.95 | 11.98 | 11.87 | 11.98 | 1,228 | +0.13(+1.10%) |
Jan 25, 2011 | 11.98 | 12.00 | 11.55 | 11.85 | 9,691 | +0.31(+2.68%) |
Jan 24, 2011 | 11.50 | 11.88 | 11.50 | 11.54 | 3,687 | +0.04(+0.36%) |
Jan 21, 2011 | 11.53 | 11.60 | 11.50 | 11.50 | 9,020 | -0.08(-0.70%) |
Jan 20, 2011 | 11.74 | 11.75 | 11.44 | 11.58 | 6,761 | -0.10(-0.85%) |
Jan 19, 2011 | 11.99 | 11.99 | 11.68 | 11.68 | 12,059 | -0.17(-1.43%) |
Jan 18, 2011 | 11.97 | 11.97 | 11.79 | 11.85 | 2,137 | -0.08(-0.67%) |
Jan 14, 2011 | 11.96 | 11.96 | 11.86 | 11.93 | 407 | +0.01(+0.08%) |
Jan 13, 2011 | 12.11 | 12.24 | 11.80 | 11.92 | 8,156 | -0.08(-0.67%) |
Jan 12, 2011 | 11.89 | 12.08 | 11.89 | 12.00 | 13,712 | +0.18(+1.48%) |
Jan 11, 2011 | 11.86 | 11.86 | 11.68 | 11.82 | 3,309 | -0.03(-0.21%) |
Jan 10, 2011 | 11.71 | 11.87 | 11.71 | 11.85 | 3,324 | +0.17(+1.46%) |
Jan 07, 2011 | 11.78 | 11.78 | 11.50 | 11.68 | 3,500 | +0.20(+1.74%) |
Jan 06, 2011 | 11.52 | 11.81 | 11.48 | 11.48 | 10,610 | -0.02(-0.17%) |
Jan 05, 2011 | 11.50 | 11.79 | 11.29 | 11.50 | 9,674 | -0.04(-0.35%) |
Jan 04, 2011 | 12.00 | 12.00 | 11.54 | 11.54 | 6,549 | -0.46(-3.83%) |
Jan 03, 2011 | 12.12 | 12.12 | 11.92 | 12.00 | 10,011 | -0.12(-0.99%) |
Dec 31, 2010 | 12.24 | 12.25 | 11.85 | 12.12 | 6,383 | +0.01(+0.08%) |
Dec 30, 2010 | 12.24 | 12.24 | 12.00 | 12.11 | 9,626 | +0.01(+0.08%) |
Dec 29, 2010 | 12.18 | 12.20 | 12.10 | 12.10 | 4,169 | +0.07(+0.58%) |
Dec 28, 2010 | 12.10 | 12.22 | 11.78 | 12.03 | 21,459 | -0.17(-1.41%) |
Dec 27, 2010 | 12.25 | 12.25 | 12.00 | 12.20 | 17,203 | +0.35(+2.96%) |
Dec 23, 2010 | 11.54 | 12.17 | 11.54 | 11.85 | 21,121 | +0.38(+3.32%) |
Dec 22, 2010 | 10.40 | 11.55 | 10.40 | 11.47 | 30,868 | +1.25(+12.23%) |
Dec 21, 2010 | 9.950 | 10.31 | 9.950 | 10.22 | 154,306 | +0.37(+3.76%) |
Dec 20, 2010 | 10.53 | 10.53 | 9.765 | 9.850 | 111,517 | -0.56(-5.38%) |
Dec 17, 2010 | 11.00 | 11.25 | 10.41 | 10.41 | 58,107 | -0.59(-5.36%) |
Dec 16, 2010 | 10.74 | 11.00 | 10.74 | 11.00 | 370 | -0.01(-0.07%) |
Dec 15, 2010 | 11.10 | 11.10 | 11.01 | 11.01 | 4,530 | -0.06(-0.56%) |
Dec 14, 2010 | 10.93 | 11.45 | 10.65 | 11.07 | 26,880 | +0.15(+1.37%) |
Dec 13, 2010 | 10.86 | 11.00 | 10.86 | 10.92 | 5,032 | +0.07(+0.65%) |
Dec 10, 2010 | 10.48 | 10.85 | 10.46 | 10.85 | 7,900 | +0.47(+4.53%) |
Dec 09, 2010 | 10.45 | 10.50 | 9.910 | 10.38 | 11,941 | -0.05(-0.48%) |
Dec 08, 2010 | 10.00 | 10.44 | 9.900 | 10.43 | 15,867 | +0.53(+5.35%) |
Dec 07, 2010 | 9.890 | 10.00 | 9.790 | 9.900 | 2,495 | +0.00(+0.00%) |
Dec 06, 2010 | 9.830 | 9.990 | 9.725 | 9.900 | 7,363 | +0.11(+1.12%) |
Dec 03, 2010 | 9.880 | 10.00 | 9.650 | 9.790 | 2,067 | -0.14(-1.41%) |
Dec 02, 2010 | 10.11 | 10.15 | 9.820 | 9.930 | 6,866 | -0.07(-0.70%) |
Dec 01, 2010 | 9.470 | 10.00 | 9.470 | 10.00 | 23,717 | +0.60(+6.38%) |
Nov 30, 2010 | 9.200 | 9.400 | 9.200 | 9.400 | 3,216 | +0.15(+1.62%) |
Nov 29, 2010 | 9.400 | 9.400 | 9.050 | 9.250 | 5,250 | -0.15(-1.60%) |
Nov 24, 2010 | 9.400 | 9.400 | 9.400 | 9.400 | 0 | -0.11(-1.16%) |
Nov 23, 2010 | 9.610 | 9.620 | 9.500 | 9.510 | 1,438 | +0.02(+0.20%) |
Nov 22, 2010 | 9.470 | 9.700 | 9.470 | 9.491 | 842 | +0.06(+0.65%) |
Nov 19, 2010 | 9.500 | 9.640 | 9.430 | 9.430 | 4,830 | -0.07(-0.74%) |
Nov 18, 2010 | 9.420 | 9.640 | 9.420 | 9.500 | 1,700 | +0.05(+0.53%) |
Nov 17, 2010 | 9.410 | 9.500 | 9.250 | 9.450 | 2,000 | +0.01(+0.11%) |
Nov 16, 2010 | 9.110 | 9.610 | 9.050 | 9.440 | 9,304 | +0.08(+0.85%) |
Nov 15, 2010 | 9.110 | 9.506 | 9.070 | 9.360 | 2,808 | -0.20(-2.09%) |
Nov 12, 2010 | 9.510 | 9.560 | 9.500 | 9.560 | 900 | -0.04(-0.42%) |
Nov 11, 2010 | 9.540 | 9.600 | 9.540 | 9.600 | 1,100 | -0.03(-0.31%) |
Nov 10, 2010 | 9.500 | 9.650 | 9.500 | 9.630 | 2,800 | +0.10(+1.05%) |
Nov 09, 2010 | 9.650 | 9.700 | 9.530 | 9.530 | 5,428 | -0.16(-1.65%) |
Nov 08, 2010 | 9.500 | 9.830 | 9.500 | 9.690 | 6,169 | +0.36(+3.86%) |
Nov 04, 2010 | 9.210 | 9.330 | 9.330 | 9.330 | 3,900 | +0.03(+0.32%) |
Nov 03, 2010 | 9.200 | 9.480 | 9.200 | 9.300 | 886 | +0.09(+0.98%) |
Nov 02, 2010 | 9.440 | 9.440 | 9.074 | 9.210 | 789 | +0.02(+0.22%) |
Nov 01, 2010 | 9.110 | 9.485 | 9.020 | 9.190 | 1,383 | -0.11(-1.18%) |
Oct 29, 2010 | 9.310 | 9.310 | 9.300 | 9.300 | 692 | +0.00(+0.00%) |
Oct 28, 2010 | 9.060 | 9.640 | 8.990 | 9.300 | 9,594 | +0.25(+2.76%) |
Oct 27, 2010 | 9.420 | 9.490 | 8.660 | 9.050 | 26,520 | +0.10(+1.12%) |
Oct 25, 2010 | 8.800 | 8.950 | 8.800 | 8.950 | 9,236 | +0.00(+0.00%) |
Oct 22, 2010 | 8.950 | 9.060 | 8.940 | 8.950 | 3,686 | +0.05(+0.56%) |
Oct 21, 2010 | 8.790 | 8.960 | 8.790 | 8.900 | 3,867 | -0.03(-0.34%) |
Oct 20, 2010 | 8.960 | 9.090 | 8.750 | 8.930 | 4,797 | +0.12(+1.36%) |
Oct 19, 2010 | 8.930 | 9.000 | 8.810 | 8.810 | 2,676 | -0.14(-1.56%) |
Oct 18, 2010 | 8.970 | 9.000 | 8.790 | 8.950 | 2,510 | -0.05(-0.56%) |
Oct 15, 2010 | 8.700 | 9.000 | 8.700 | 9.000 | 3,214 | +0.30(+3.45%) |
Oct 14, 2010 | 8.860 | 8.860 | 8.652 | 8.700 | 7,447 | -0.25(-2.79%) |
Oct 13, 2010 | 8.430 | 8.960 | 8.400 | 8.950 | 6,229 | +0.40(+4.68%) |
Oct 12, 2010 | 8.800 | 8.831 | 8.550 | 8.550 | 1,406 | -0.20(-2.29%) |
Oct 11, 2010 | 8.920 | 9.050 | 8.690 | 8.750 | 500 | -0.24(-2.67%) |
Oct 08, 2010 | 8.800 | 9.130 | 8.701 | 8.990 | 9,480 | +0.00(+0.00%) |
Oct 07, 2010 | 8.870 | 9.130 | 8.628 | 8.990 | 3,922 | +0.13(+1.47%) |
Oct 06, 2010 | 8.840 | 9.070 | 8.590 | 8.860 | 4,700 | +0.01(+0.11%) |
Oct 05, 2010 | 8.770 | 8.860 | 8.510 | 8.850 | 5,402 | +0.08(+0.91%) |
Oct 04, 2010 | 9.060 | 9.060 | 8.770 | 8.770 | 3,594 | -0.33(-3.63%) |
Oct 01, 2010 | 8.906 | 9.270 | 8.715 | 9.100 | 7,498 | +0.60(+7.06%) |
Sep 30, 2010 | 8.460 | 8.650 | 8.460 | 8.500 | 3,650 | +0.25(+3.03%) |
Sep 29, 2010 | 8.320 | 8.320 | 8.250 | 8.250 | 1,600 | -0.07(-0.84%) |
Sep 28, 2010 | 8.646 | 8.646 | 8.320 | 8.320 | 424 | -0.05(-0.60%) |
Sep 27, 2010 | 8.500 | 8.710 | 8.360 | 8.370 | 3,545 | -0.46(-5.21%) |
Sep 24, 2010 | 8.480 | 8.830 | 8.480 | 8.830 | 5,359 | +0.27(+3.15%) |
Sep 23, 2010 | 8.440 | 8.630 | 8.360 | 8.560 | 800 | +0.15(+1.78%) |
Sep 22, 2010 | 8.850 | 8.924 | 8.400 | 8.410 | 9,821 | -0.21(-2.44%) |
Sep 21, 2010 | 8.510 | 8.840 | 8.500 | 8.620 | 9,396 | -0.03(-0.35%) |
Sep 20, 2010 | 8.740 | 8.760 | 8.500 | 8.650 | 7,283 | -0.23(-2.59%) |
Sep 17, 2010 | 8.700 | 8.930 | 8.510 | 8.880 | 4,329 | +0.26(+3.02%) |
Sep 15, 2010 | 8.680 | 8.680 | 8.596 | 8.620 | 900 | -0.28(-3.15%) |
Sep 14, 2010 | 9.110 | 9.110 | 8.900 | 8.900 | 1,228 | -0.17(-1.87%) |
Sep 13, 2010 | 8.920 | 9.440 | 8.920 | 9.070 | 4,587 | +0.24(+2.72%) |
Sep 10, 2010 | 8.560 | 8.900 | 8.550 | 8.830 | 5,300 | +0.17(+1.96%) |
Sep 09, 2010 | 8.870 | 8.870 | 8.500 | 8.660 | 19,870 | -0.24(-2.70%) |
Sep 08, 2010 | 9.180 | 9.180 | 8.760 | 8.900 | 2,162 | -0.25(-2.73%) |
Sep 07, 2010 | 9.560 | 9.590 | 8.980 | 9.150 | 3,250 | -0.13(-1.40%) |
Sep 03, 2010 | 9.530 | 9.650 | 9.280 | 9.280 | 2,649 | -0.18(-1.90%) |
Sep 02, 2010 | 9.520 | 9.685 | 9.410 | 9.460 | 2,712 | -0.24(-2.47%) |
Sep 01, 2010 | 9.750 | 9.800 | 9.590 | 9.700 | 1,200 | -0.08(-0.82%) |
Aug 31, 2010 | 9.150 | 9.800 | 9.150 | 9.780 | 3,838 | +0.43(+4.60%) |
Aug 30, 2010 | 9.260 | 9.470 | 9.170 | 9.350 | 9,209 | +0.00(+0.00%) |
Aug 27, 2010 | 9.565 | 9.565 | 9.100 | 9.350 | 1,876 | +0.02(+0.21%) |
Aug 26, 2010 | 9.100 | 9.450 | 9.100 | 9.330 | 2,694 | -0.26(-2.71%) |
Aug 25, 2010 | 9.710 | 9.750 | 9.451 | 9.590 | 4,391 | -0.16(-1.59%) |
Aug 24, 2010 | 9.300 | 9.745 | 9.300 | 9.745 | 4,646 | +0.38(+4.01%) |
Aug 23, 2010 | 9.300 | 9.370 | 9.040 | 9.370 | 11,349 | +0.06(+0.64%) |
Aug 20, 2010 | 9.560 | 9.990 | 9.310 | 9.310 | 15,986 | -0.52(-5.29%) |
Aug 19, 2010 | 9.940 | 9.940 | 9.390 | 9.830 | 3,812 | -0.02(-0.20%) |
Aug 18, 2010 | 9.450 | 9.850 | 9.450 | 9.850 | 6,516 | +0.25(+2.60%) |
Aug 17, 2010 | 9.170 | 9.600 | 9.160 | 9.600 | 7,649 | +0.31(+3.34%) |
Aug 16, 2010 | 9.980 | 10.00 | 9.190 | 9.290 | 3,963 | -0.41(-4.23%) |
Aug 13, 2010 | 9.550 | 9.830 | 9.400 | 9.700 | 10,013 | +0.23(+2.43%) |
Aug 12, 2010 | 9.860 | 9.860 | 9.450 | 9.470 | 8,143 | -0.33(-3.37%) |
Aug 11, 2010 | 9.850 | 10.00 | 9.760 | 9.800 | 10,960 | -0.12(-1.21%) |
Aug 10, 2010 | 9.790 | 10.15 | 9.330 | 9.920 | 38,870 | +0.54(+5.76%) |
Aug 09, 2010 | 8.980 | 9.540 | 8.940 | 9.380 | 10,024 | +0.11(+1.19%) |
Aug 06, 2010 | 8.910 | 9.270 | 8.910 | 9.270 | 9,737 | +0.03(+0.27%) |
Aug 05, 2010 | 9.270 | 9.280 | 9.110 | 9.245 | 8,500 | +0.21(+2.27%) |
Aug 04, 2010 | 8.790 | 9.040 | 8.750 | 9.040 | 7,599 | +0.05(+0.56%) |
Aug 03, 2010 | 8.750 | 9.000 | 8.700 | 8.990 | 8,228 | +0.07(+0.78%) |
Aug 02, 2010 | 9.220 | 9.220 | 8.810 | 8.920 | 3,722 | -0.33(-3.57%) |
Jul 30, 2010 | 8.750 | 9.720 | 8.570 | 9.250 | 18,400 | +0.57(+6.57%) |
Jul 29, 2010 | 8.610 | 8.850 | 8.600 | 8.680 | 2,005 | +0.04(+0.46%) |
Jul 28, 2010 | 8.610 | 8.710 | 8.590 | 8.640 | 2,000 | +0.07(+0.82%) |
Jul 27, 2010 | 8.580 | 8.740 | 8.520 | 8.570 | 9,336 | -0.08(-0.92%) |
Jul 26, 2010 | 9.230 | 9.230 | 8.500 | 8.650 | 20,212 | -0.36(-4.00%) |
Jul 23, 2010 | 8.840 | 9.220 | 8.840 | 9.010 | 5,304 | +0.16(+1.81%) |
Jul 22, 2010 | 8.500 | 8.900 | 8.500 | 8.850 | 12,647 | +0.35(+4.12%) |
Jul 21, 2010 | 8.500 | 8.510 | 8.500 | 8.500 | 1,627 | -0.07(-0.82%) |
Jul 20, 2010 | 8.500 | 8.600 | 8.450 | 8.570 | 5,578 | +0.07(+0.82%) |
Jul 19, 2010 | 8.510 | 8.560 | 8.500 | 8.500 | 2,678 | +0.00(+0.00%) |
Jul 16, 2010 | 8.581 | 8.600 | 8.500 | 8.500 | 1,131 | +0.00(+0.00%) |
Jul 15, 2010 | 8.500 | 8.534 | 8.410 | 8.500 | 1,813 | +0.00(+0.00%) |
Jul 14, 2010 | 8.540 | 8.580 | 8.500 | 8.500 | 3,705 | -0.23(-2.63%) |
Jul 13, 2010 | 8.830 | 8.830 | 8.700 | 8.730 | 1,206 | -0.01(-0.11%) |
Jul 12, 2010 | 8.900 | 9.140 | 8.642 | 8.740 | 5,300 | +0.14(+1.63%) |
Jul 09, 2010 | 8.700 | 8.760 | 8.540 | 8.600 | 4,602 | +0.02(+0.21%) |
Jul 08, 2010 | 9.130 | 9.170 | 8.582 | 8.582 | 1,225 | +0.07(+0.84%) |
Jul 07, 2010 | 8.500 | 8.600 | 8.450 | 8.510 | 3,500 | -0.29(-3.30%) |
Jul 06, 2010 | 8.400 | 8.800 | 8.400 | 8.800 | 1,766 | +0.23(+2.68%) |
Jul 02, 2010 | 8.680 | 8.690 | 8.500 | 8.570 | 6,265 | -0.12(-1.38%) |
Jul 01, 2010 | 8.400 | 8.690 | 8.363 | 8.690 | 3,188 | +0.29(+3.45%) |
Jun 29, 2010 | 8.190 | 8.400 | 8.400 | 8.400 | 4,100 | +0.30(+3.70%) |
Jun 25, 2010 | 8.200 | 8.300 | 8.100 | 8.100 | 4,824 | +0.00(+0.00%) |
Jun 24, 2010 | 9.260 | 9.260 | 8.000 | 8.100 | 17,991 | -1.21(-13.00%) |
Jun 23, 2010 | 9.270 | 9.310 | 9.110 | 9.310 | 1,800 | -0.02(-0.21%) |
Jun 22, 2010 | 9.870 | 9.900 | 9.330 | 9.330 | 7,006 | -0.40(-4.11%) |
Jun 21, 2010 | 9.855 | 9.930 | 9.560 | 9.730 | 8,690 | +0.42(+4.56%) |
Jun 18, 2010 | 9.300 | 9.620 | 9.120 | 9.305 | 27,821 | +0.00(+0.03%) |
Jun 17, 2010 | 9.890 | 9.920 | 9.300 | 9.303 | 3,488 | -0.20(-2.07%) |
Jun 16, 2010 | 9.600 | 9.850 | 9.500 | 9.500 | 7,250 | -0.09(-0.94%) |
Jun 15, 2010 | 9.960 | 9.960 | 9.590 | 9.590 | 5,066 | -0.16(-1.64%) |
Jun 14, 2010 | 9.928 | 9.960 | 9.650 | 9.750 | 1,000 | -0.14(-1.42%) |
Jun 11, 2010 | 9.920 | 9.940 | 9.890 | 9.890 | 400 | -0.04(-0.40%) |
Jun 10, 2010 | 9.890 | 9.930 | 9.760 | 9.930 | 400 | +0.06(+0.61%) |
Jun 09, 2010 | 9.850 | 9.870 | 9.510 | 9.870 | 1,700 | -0.02(-0.20%) |
Jun 08, 2010 | 9.850 | 9.900 | 9.510 | 9.890 | 4,750 | +0.04(+0.41%) |
Jun 07, 2010 | 9.940 | 9.960 | 9.850 | 9.850 | 1,974 | -0.21(-2.09%) |
Jun 04, 2010 | 10.06 | 10.09 | 9.850 | 10.06 | 2,776 | +0.21(+2.13%) |
Jun 03, 2010 | 9.861 | 10.05 | 9.850 | 9.850 | 2,374 | -0.18(-1.79%) |
Jun 02, 2010 | 9.585 | 10.09 | 9.530 | 10.03 | 3,858 | -0.08(-0.79%) |
Jun 01, 2010 | 9.710 | 10.60 | 9.710 | 10.11 | 5,553 | +0.58(+6.09%) |
May 28, 2010 | 10.22 | 10.15 | 9.530 | 9.530 | 7,853 | -0.69(-6.75%) |
May 27, 2010 | 9.960 | 10.85 | 9.880 | 10.22 | 7,424 | +0.13(+1.29%) |
May 26, 2010 | 10.20 | 10.20 | 9.850 | 10.09 | 3,417 | +0.09(+0.90%) |
May 25, 2010 | 10.05 | 10.17 | 9.910 | 10.00 | 8,013 | -0.05(-0.50%) |
May 24, 2010 | 10.05 | 10.05 | 10.05 | 10.05 | 1,100 | +0.00(+0.00%) |
May 21, 2010 | 10.00 | 10.10 | 9.905 | 10.05 | 4,595 | +0.05(+0.50%) |
May 20, 2010 | 10.30 | 10.38 | 9.720 | 10.00 | 23,320 | -0.39(-3.75%) |
May 19, 2010 | 10.66 | 10.66 | 10.39 | 10.39 | 800 | -0.21(-1.98%) |
May 18, 2010 | 10.78 | 10.88 | 10.28 | 10.60 | 8,338 | -0.30(-2.75%) |
May 17, 2010 | 10.64 | 10.91 | 10.64 | 10.90 | 2,878 | +0.21(+1.96%) |
May 14, 2010 | 10.95 | 11.00 | 10.00 | 10.69 | 8,216 | -0.16(-1.47%) |
May 13, 2010 | 10.50 | 11.04 | 10.50 | 10.85 | 10,444 | +0.37(+3.53%) |
May 12, 2010 | 10.44 | 10.97 | 10.14 | 10.48 | 9,810 | +0.11(+1.06%) |
May 11, 2010 | 10.24 | 10.37 | 9.900 | 10.37 | 5,305 | +0.22(+2.17%) |
May 10, 2010 | 10.07 | 10.25 | 9.950 | 10.15 | 8,222 | +0.30(+3.05%) |
May 07, 2010 | 9.720 | 9.980 | 9.720 | 9.850 | 7,810 | +0.03(+0.31%) |
May 06, 2010 | 9.990 | 10.02 | 9.500 | 9.820 | 15,216 | -0.24(-2.39%) |
May 05, 2010 | 9.900 | 10.11 | 9.810 | 10.06 | 5,642 | +0.21(+2.13%) |
May 04, 2010 | 9.680 | 9.865 | 9.650 | 9.850 | 4,700 | +0.01(+0.10%) |
May 03, 2010 | 9.890 | 9.900 | 9.750 | 9.840 | 8,368 | +0.00(+0.00%) |
Apr 30, 2010 | 9.800 | 9.890 | 9.780 | 9.840 | 26,298 | +0.04(+0.41%) |
Apr 29, 2010 | 9.750 | 9.880 | 9.690 | 9.800 | 5,320 | -0.07(-0.71%) |
Apr 28, 2010 | 9.730 | 9.870 | 9.720 | 9.870 | 5,889 | +0.17(+1.75%) |
Apr 27, 2010 | 9.520 | 9.750 | 9.510 | 9.700 | 41,675 | +0.13(+1.36%) |
Apr 26, 2010 | 12.97 | 10.01 | 9.350 | 9.570 | 21,337 | -0.43(-4.30%) |
Apr 23, 2010 | 9.886 | 10.10 | 9.830 | 10.00 | 44,966 | +0.16(+1.63%) |
Apr 22, 2010 | 9.248 | 9.890 | 9.160 | 9.840 | 4,175 | +0.54(+5.81%) |
Apr 21, 2010 | 9.090 | 9.300 | 9.060 | 9.300 | 7,246 | +0.01(+0.11%) |
Apr 20, 2010 | 8.892 | 9.290 | 8.892 | 9.290 | 552 | +0.05(+0.54%) |
Apr 19, 2010 | 9.290 | 9.290 | 9.120 | 9.240 | 2,305 | -0.04(-0.42%) |
Apr 16, 2010 | 9.400 | 9.400 | 9.145 | 9.279 | 3,276 | +0.17(+1.86%) |
Apr 15, 2010 | 8.980 | 9.180 | 8.980 | 9.110 | 2,873 | +0.11(+1.22%) |
Apr 14, 2010 | 8.600 | 9.000 | 8.590 | 9.000 | 12,205 | +0.50(+5.88%) |
Apr 13, 2010 | 8.540 | 8.790 | 8.490 | 8.500 | 24,742 | +0.02(+0.23%) |
Apr 12, 2010 | 8.540 | 8.600 | 8.430 | 8.480 | 9,020 | -0.05(-0.58%) |
Apr 09, 2010 | 8.490 | 8.550 | 8.400 | 8.530 | 18,401 | +0.05(+0.59%) |
Apr 08, 2010 | 8.410 | 8.480 | 8.300 | 8.480 | 8,762 | +0.16(+1.92%) |
Apr 07, 2010 | 8.180 | 8.325 | 7.970 | 8.320 | 26,752 | +0.06(+0.73%) |
Apr 06, 2010 | 8.360 | 8.360 | 8.160 | 8.260 | 4,100 | +0.04(+0.49%) |
Apr 05, 2010 | 8.050 | 8.300 | 8.050 | 8.220 | 26,272 | +0.19(+2.36%) |
Apr 01, 2010 | 8.000 | 8.030 | 8.030 | 8.030 | 32,100 | -0.09(-1.11%) |
Mar 31, 2010 | 7.910 | 8.120 | 7.900 | 8.120 | 7,850 | +0.14(+1.75%) |
Mar 30, 2010 | 8.050 | 8.070 | 7.920 | 7.980 | 6,339 | -0.06(-0.75%) |
Mar 29, 2010 | 8.000 | 8.060 | 7.979 | 8.040 | 24,734 | +0.06(+0.75%) |
Mar 26, 2010 | 8.050 | 8.050 | 7.980 | 7.980 | 17,511 | -0.03(-0.37%) |
Mar 25, 2010 | 8.070 | 8.100 | 8.010 | 8.010 | 19,087 | -0.03(-0.37%) |
Mar 24, 2010 | 8.100 | 8.100 | 8.000 | 8.040 | 37,109 | +0.03(+0.37%) |
Mar 23, 2010 | 8.670 | 8.670 | 8.010 | 8.010 | 2,377 | -0.18(-2.20%) |
Mar 22, 2010 | 7.930 | 8.800 | 7.850 | 8.190 | 13,820 | +0.37(+4.73%) |
Mar 19, 2010 | 8.045 | 8.300 | 7.820 | 7.820 | 9,981 | -0.56(-6.68%) |
Mar 18, 2010 | 8.290 | 8.400 | 8.205 | 8.380 | 8,968 | +0.17(+2.07%) |
Mar 17, 2010 | 8.080 | 8.279 | 8.080 | 8.210 | 16,993 | +0.19(+2.37%) |
Mar 16, 2010 | 8.100 | 8.100 | 7.510 | 8.020 | 18,966 | -0.10(-1.23%) |
Mar 15, 2010 | 8.120 | 8.250 | 8.110 | 8.120 | 3,206 | -0.07(-0.85%) |
Mar 12, 2010 | 8.000 | 8.310 | 8.000 | 8.190 | 3,572 | +0.30(+3.80%) |
Mar 11, 2010 | 7.930 | 7.930 | 7.890 | 7.890 | 1,000 | +0.01(+0.10%) |
Mar 10, 2010 | 8.090 | 8.090 | 7.882 | 7.882 | 4,429 | -0.02(-0.23%) |
Mar 09, 2010 | 7.990 | 8.050 | 7.850 | 7.900 | 18,377 | +0.00(+0.00%) |
Mar 08, 2010 | 7.990 | 8.140 | 7.900 | 7.900 | 14,571 | -0.05(-0.63%) |
Mar 05, 2010 | 8.040 | 8.300 | 7.860 | 7.950 | 16,342 | +0.05(+0.63%) |
Mar 04, 2010 | 7.710 | 7.900 | 7.710 | 7.900 | 33,403 | -0.25(-3.07%) |
Mar 03, 2010 | 8.111 | 8.150 | 8.040 | 8.150 | 4,329 | +0.00(+0.00%) |
Mar 02, 2010 | 7.950 | 8.380 | 7.930 | 8.150 | 18,502 | +0.29(+3.68%) |