Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.35 | 10.61 | 10.27 | 10.31 | 2,574,647 | +0.00(+0.00%) |
Jan 28, 2011 | 10.97 | 11.04 | 10.27 | 10.31 | 3,464,035 | -0.58(-5.33%) |
Jan 27, 2011 | 11.03 | 11.03 | 10.66 | 10.89 | 1,815,798 | -0.03(-0.26%) |
Jan 26, 2011 | 10.99 | 11.21 | 10.79 | 10.92 | 2,214,412 | -0.07(-0.61%) |
Jan 25, 2011 | 11.17 | 11.23 | 10.75 | 10.99 | 1,899,859 | -0.30(-2.70%) |
Jan 24, 2011 | 11.13 | 11.37 | 11.03 | 11.29 | 1,744,108 | +0.14(+1.28%) |
Jan 21, 2011 | 11.21 | 11.51 | 11.10 | 11.15 | 3,241,077 | +0.20(+1.82%) |
Jan 20, 2011 | 11.04 | 11.09 | 10.55 | 10.95 | 2,987,657 | +0.12(+1.14%) |
Jan 19, 2011 | 11.29 | 11.51 | 10.76 | 10.83 | 3,024,900 | -0.53(-4.69%) |
Jan 18, 2011 | 11.29 | 11.37 | 11.16 | 11.36 | 2,226,232 | +0.10(+0.84%) |
Jan 14, 2011 | 10.94 | 11.38 | 10.89 | 11.26 | 2,983,875 | +0.23(+2.07%) |
Jan 13, 2011 | 10.94 | 11.28 | 10.94 | 11.04 | 2,462,764 | +0.07(+0.61%) |
Jan 12, 2011 | 11.22 | 11.22 | 10.84 | 10.97 | 3,568,040 | -0.06(-0.52%) |
Jan 11, 2011 | 11.68 | 11.70 | 10.98 | 11.03 | 5,191,496 | -0.58(-5.00%) |
Jan 10, 2011 | 11.36 | 11.69 | 11.16 | 11.61 | 2,912,739 | +0.27(+2.35%) |
Jan 07, 2011 | 11.16 | 11.43 | 11.10 | 11.34 | 3,775,516 | +0.27(+2.41%) |
Jan 06, 2011 | 11.20 | 11.29 | 10.91 | 11.07 | 3,896,137 | -0.01(-0.09%) |
Jan 05, 2011 | 10.60 | 11.29 | 10.52 | 11.08 | 7,694,222 | +0.88(+8.68%) |
Jan 04, 2011 | 10.35 | 10.37 | 9.979 | 10.20 | 3,162,339 | -0.09(-0.83%) |
Jan 03, 2011 | 10.31 | 10.46 | 10.21 | 10.28 | 3,353,902 | +0.20(+1.98%) |
Dec 31, 2010 | 10.09 | 10.32 | 9.970 | 10.08 | 2,192,894 | +0.04(+0.38%) |
Dec 30, 2010 | 9.798 | 10.31 | 9.779 | 10.05 | 3,650,063 | +0.30(+3.12%) |
Dec 29, 2010 | 9.437 | 9.808 | 9.389 | 9.741 | 3,118,644 | +0.29(+3.12%) |
Dec 28, 2010 | 9.532 | 9.656 | 9.389 | 9.446 | 1,091,548 | -0.05(-0.50%) |
Dec 27, 2010 | 9.332 | 9.532 | 9.275 | 9.494 | 752,784 | +0.14(+1.53%) |
Dec 23, 2010 | 9.427 | 9.513 | 9.342 | 9.351 | 1,044,875 | -0.06(-0.61%) |
Dec 22, 2010 | 9.380 | 9.527 | 9.307 | 9.408 | 1,804,338 | +0.02(+0.20%) |
Dec 21, 2010 | 9.494 | 9.589 | 9.247 | 9.389 | 2,784,284 | -0.02(-0.20%) |
Dec 20, 2010 | 9.094 | 9.503 | 8.999 | 9.408 | 3,091,023 | +0.47(+5.21%) |
Dec 17, 2010 | 9.075 | 9.075 | 8.704 | 8.942 | 3,459,266 | -0.29(-3.09%) |
Dec 16, 2010 | 9.094 | 9.351 | 9.094 | 9.228 | 1,248,924 | +0.19(+2.11%) |
Dec 15, 2010 | 9.247 | 9.370 | 8.990 | 9.037 | 1,826,413 | -0.21(-2.26%) |
Dec 14, 2010 | 9.266 | 9.370 | 9.199 | 9.247 | 1,379,420 | +0.02(+0.21%) |
Dec 13, 2010 | 9.399 | 9.513 | 9.199 | 9.228 | 1,559,306 | -0.08(-0.82%) |
Dec 10, 2010 | 9.399 | 9.427 | 9.180 | 9.304 | 1,908,283 | -0.09(-0.91%) |
Dec 09, 2010 | 9.513 | 9.637 | 9.009 | 9.389 | 5,839,527 | -0.26(-2.66%) |
Dec 08, 2010 | 9.893 | 9.931 | 9.418 | 9.646 | 2,791,815 | -0.19(-1.93%) |
Dec 07, 2010 | 9.560 | 9.903 | 9.465 | 9.836 | 5,872,410 | +0.44(+4.66%) |
Dec 06, 2010 | 9.304 | 9.503 | 9.170 | 9.399 | 2,573,303 | +0.10(+1.13%) |
Dec 03, 2010 | 8.657 | 9.418 | 8.628 | 9.294 | 4,130,396 | +0.54(+6.20%) |
Dec 02, 2010 | 8.733 | 8.819 | 8.571 | 8.752 | 1,466,695 | +0.03(+0.33%) |
Dec 01, 2010 | 8.771 | 8.847 | 8.647 | 8.723 | 1,300,293 | +0.22(+2.57%) |
Nov 30, 2010 | 8.495 | 8.609 | 8.400 | 8.505 | 1,285,504 | -0.11(-1.32%) |
Nov 29, 2010 | 8.457 | 8.628 | 8.371 | 8.619 | 1,266,952 | +0.10(+1.12%) |
Nov 26, 2010 | 8.685 | 8.695 | 8.524 | 8.524 | 626,703 | -0.25(-2.82%) |
Nov 24, 2010 | 8.647 | 8.771 | 8.771 | 8.771 | 1,104,285 | +0.22(+2.56%) |
Nov 23, 2010 | 8.666 | 8.742 | 8.476 | 8.552 | 1,744,309 | -0.29(-3.33%) |
Nov 22, 2010 | 8.419 | 8.873 | 8.324 | 8.847 | 2,831,863 | +0.43(+5.08%) |
Nov 19, 2010 | 8.562 | 8.571 | 8.324 | 8.419 | 1,751,567 | -0.17(-1.99%) |
Nov 18, 2010 | 8.390 | 8.733 | 8.390 | 8.590 | 2,368,351 | +0.36(+4.39%) |
Nov 17, 2010 | 8.238 | 8.371 | 7.943 | 8.229 | 3,075,811 | +0.03(+0.35%) |
Nov 16, 2010 | 8.657 | 8.666 | 7.972 | 8.200 | 4,956,800 | -0.52(-6.00%) |
Nov 15, 2010 | 9.085 | 9.247 | 8.695 | 8.723 | 3,249,958 | -0.27(-2.96%) |
Nov 12, 2010 | 9.418 | 9.589 | 8.942 | 8.990 | 4,328,683 | -0.70(-7.26%) |
Nov 11, 2010 | 9.332 | 9.703 | 9.123 | 9.694 | 2,793,961 | +0.23(+2.41%) |
Nov 10, 2010 | 9.817 | 10.03 | 9.275 | 9.465 | 5,172,531 | -0.39(-3.96%) |
Nov 09, 2010 | 9.589 | 10.36 | 9.560 | 9.855 | 6,494,398 | +0.63(+6.80%) |
Nov 08, 2010 | 9.266 | 9.836 | 9.123 | 9.228 | 3,377,765 | -0.06(-0.61%) |
Nov 05, 2010 | 9.151 | 9.456 | 9.132 | 9.285 | 3,114,898 | +0.18(+1.99%) |
Nov 04, 2010 | 8.723 | 9.199 | 8.714 | 9.104 | 3,614,463 | +0.42(+4.82%) |
Nov 03, 2010 | 8.124 | 8.714 | 8.019 | 8.685 | 3,976,007 | +0.54(+6.66%) |
Nov 02, 2010 | 8.057 | 8.172 | 7.924 | 8.143 | 1,630,902 | +0.21(+2.64%) |
Nov 01, 2010 | 7.924 | 8.019 | 7.820 | 7.934 | 1,551,645 | +0.03(+0.36%) |
Oct 29, 2010 | 8.029 | 8.029 | 7.848 | 7.905 | 1,494,705 | -0.14(-1.77%) |
Oct 28, 2010 | 8.048 | 8.124 | 7.915 | 8.048 | 2,275,484 | +0.19(+2.42%) |
Oct 27, 2010 | 7.753 | 8.191 | 7.753 | 7.858 | 2,653,112 | -0.11(-1.43%) |
Oct 25, 2010 | 7.696 | 8.112 | 7.648 | 7.972 | 3,427,379 | +0.37(+4.88%) |
Oct 22, 2010 | 7.373 | 7.686 | 7.363 | 7.601 | 1,987,491 | +0.29(+3.90%) |
Oct 21, 2010 | 7.449 | 7.629 | 7.201 | 7.315 | 1,771,319 | -0.05(-0.65%) |
Oct 20, 2010 | 7.277 | 7.468 | 7.239 | 7.363 | 1,199,789 | +0.12(+1.71%) |
Oct 19, 2010 | 7.258 | 7.544 | 7.182 | 7.239 | 1,957,609 | -0.19(-2.56%) |
Oct 18, 2010 | 7.353 | 7.525 | 7.287 | 7.430 | 1,276,353 | +0.12(+1.69%) |
Oct 15, 2010 | 7.696 | 7.753 | 7.306 | 7.306 | 3,660,037 | -0.32(-4.24%) |
Oct 14, 2010 | 7.953 | 7.972 | 7.506 | 7.629 | 2,531,641 | -0.28(-3.49%) |
Oct 13, 2010 | 8.000 | 8.162 | 7.858 | 7.905 | 3,178,546 | -0.22(-2.69%) |
Oct 12, 2010 | 7.934 | 8.314 | 7.848 | 8.124 | 2,987,489 | +0.11(+1.43%) |
Oct 11, 2010 | 8.038 | 8.143 | 7.791 | 8.010 | 4,463,343 | +0.07(+0.84%) |
Oct 08, 2010 | 7.943 | 8.076 | 7.135 | 7.943 | 11,484,928 | +0.72(+10.01%) |
Oct 07, 2010 | 7.382 | 7.496 | 7.173 | 7.220 | 1,121 | -0.12(-1.68%) |
Oct 06, 2010 | 7.116 | 7.391 | 7.040 | 7.344 | 1,705,670 | +0.18(+2.52%) |
Oct 05, 2010 | 7.021 | 7.174 | 6.963 | 7.163 | 1,795,848 | +0.28(+4.01%) |
Oct 04, 2010 | 6.916 | 7.106 | 6.802 | 6.887 | 1,996,328 | -0.04(-0.55%) |
Oct 01, 2010 | 6.925 | 6.992 | 6.859 | 6.925 | 1,184,337 | +0.02(+0.28%) |
Sep 30, 2010 | 6.849 | 6.992 | 6.754 | 6.906 | 1,877 | +0.10(+1.54%) |
Sep 29, 2010 | 6.840 | 6.897 | 6.745 | 6.802 | 1,853,517 | +0.08(+1.13%) |
Sep 28, 2010 | 6.716 | 6.726 | 6.431 | 6.726 | 529 | +0.08(+1.14%) |
Sep 27, 2010 | 6.535 | 6.726 | 6.488 | 6.650 | 1,875,410 | +0.16(+2.49%) |
Sep 24, 2010 | 6.611 | 6.611 | 6.469 | 6.488 | 2,138,485 | +0.02(+0.29%) |
Sep 23, 2010 | 6.469 | 6.611 | 6.374 | 6.469 | 61,558 | -0.10(-1.59%) |
Sep 22, 2010 | 6.811 | 6.874 | 6.554 | 6.573 | 3,190,453 | -0.27(-3.89%) |
Sep 21, 2010 | 6.992 | 7.116 | 6.830 | 6.840 | 2,181,865 | -0.16(-2.31%) |
Sep 20, 2010 | 6.802 | 7.040 | 6.659 | 7.002 | 3,029,459 | +0.26(+3.81%) |
Sep 17, 2010 | 6.745 | 6.878 | 6.659 | 6.745 | 3,392,611 | -0.10(-1.39%) |
Sep 15, 2010 | 6.802 | 6.868 | 6.735 | 6.840 | 1,408,494 | +0.02(+0.28%) |
Sep 14, 2010 | 6.982 | 7.106 | 6.811 | 6.821 | 1,892,304 | -0.21(-2.98%) |
Sep 13, 2010 | 7.068 | 7.192 | 6.906 | 7.030 | 1,454,590 | +0.08(+1.09%) |
Sep 10, 2010 | 6.954 | 7.011 | 6.802 | 6.954 | 2,510,854 | +0.05(+0.69%) |
Sep 09, 2010 | 7.287 | 7.325 | 6.906 | 6.906 | 2,056,520 | -0.12(-1.76%) |
Sep 08, 2010 | 6.925 | 7.144 | 6.925 | 7.030 | 1,111,425 | +0.17(+2.50%) |
Sep 07, 2010 | 7.211 | 7.220 | 6.840 | 6.859 | 1,785 | -0.38(-5.26%) |
Sep 03, 2010 | 7.173 | 7.353 | 7.087 | 7.239 | 1,405,729 | +0.22(+3.12%) |
Sep 02, 2010 | 6.754 | 7.040 | 6.707 | 7.021 | 1,346 | +0.27(+3.94%) |
Sep 01, 2010 | 6.726 | 6.849 | 6.659 | 6.754 | 2,073,131 | +0.17(+2.60%) |
Aug 31, 2010 | 6.583 | 6.859 | 6.554 | 6.583 | 10,617 | -0.09(-1.28%) |
Aug 30, 2010 | 6.849 | 6.982 | 6.650 | 6.669 | 1,329,761 | -0.25(-3.58%) |
Aug 27, 2010 | 6.678 | 6.944 | 6.573 | 6.916 | 1,370,985 | -0.12(-1.76%) |
Aug 26, 2010 | 7.040 | 7.116 | 6.669 | 7.040 | 1,671 | +0.12(+1.79%) |
Aug 25, 2010 | 6.659 | 6.963 | 6.521 | 6.916 | 1,238 | +0.19(+2.83%) |
Aug 24, 2010 | 6.935 | 6.954 | 6.726 | 6.726 | 5,032 | -0.32(-4.59%) |
Aug 23, 2010 | 7.439 | 7.468 | 7.040 | 7.049 | 1,545,991 | -0.29(-4.02%) |
Aug 20, 2010 | 7.373 | 7.534 | 7.135 | 7.344 | 2,427,242 | -0.23(-3.02%) |
Aug 19, 2010 | 7.449 | 7.639 | 7.344 | 7.572 | 1,872 | +0.12(+1.66%) |
Aug 18, 2010 | 7.458 | 7.496 | 7.296 | 7.449 | 19,490 | +0.07(+0.90%) |
Aug 17, 2010 | 7.487 | 7.534 | 7.334 | 7.382 | 2,986 | +0.10(+1.31%) |
Aug 16, 2010 | 7.306 | 7.353 | 7.211 | 7.287 | 1,042,122 | +0.06(+0.79%) |
Aug 13, 2010 | 7.230 | 7.449 | 7.201 | 7.230 | 1,518,266 | -0.15(-2.06%) |
Aug 12, 2010 | 7.306 | 7.506 | 7.239 | 7.382 | 1,366,802 | -0.05(-0.64%) |
Aug 11, 2010 | 7.601 | 7.667 | 7.401 | 7.430 | 5,630 | -0.35(-4.52%) |
Aug 10, 2010 | 7.981 | 8.105 | 7.715 | 7.782 | 3,574 | -0.50(-6.09%) |
Aug 09, 2010 | 8.029 | 8.324 | 7.915 | 8.286 | 1,654,422 | +0.36(+4.56%) |
Aug 06, 2010 | 7.924 | 7.953 | 7.591 | 7.924 | 2,065,721 | +0.22(+2.84%) |
Aug 05, 2010 | 7.658 | 7.810 | 7.610 | 7.705 | 1,699,908 | +0.01(+0.12%) |
Aug 04, 2010 | 7.839 | 8.010 | 7.606 | 7.696 | 2,132,167 | -0.12(-1.58%) |
Aug 03, 2010 | 8.000 | 8.115 | 7.801 | 7.820 | 2,838 | -0.75(-8.77%) |
Aug 02, 2010 | 8.552 | 8.704 | 8.286 | 8.571 | 2,456,334 | +0.52(+6.50%) |
Jul 30, 2010 | 8.048 | 8.172 | 7.896 | 8.048 | 1,430,821 | -0.08(-0.94%) |
Jul 29, 2010 | 8.191 | 8.457 | 7.943 | 8.124 | 1,730,753 | +0.03(+0.35%) |
Jul 28, 2010 | 8.095 | 8.677 | 8.019 | 8.095 | 2,008 | -0.49(-5.76%) |
Jul 27, 2010 | 8.799 | 8.799 | 8.571 | 8.590 | 525 | +0.03(+0.33%) |
Jul 26, 2010 | 8.067 | 8.600 | 7.782 | 8.562 | 2,115,892 | +0.53(+6.64%) |
Jul 23, 2010 | 7.763 | 8.067 | 7.648 | 8.029 | 1,506,977 | +0.24(+3.05%) |
Jul 22, 2010 | 7.382 | 7.839 | 7.382 | 7.791 | 1,808,354 | +0.55(+7.62%) |
Jul 21, 2010 | 7.696 | 7.705 | 7.211 | 7.239 | 1,769,040 | -0.27(-3.55%) |
Jul 20, 2010 | 7.230 | 7.515 | 7.144 | 7.506 | 1,412,748 | +0.21(+2.87%) |
Jul 19, 2010 | 7.458 | 7.492 | 7.087 | 7.296 | 1,439,619 | -0.07(-0.90%) |
Jul 16, 2010 | 7.363 | 7.724 | 7.315 | 7.363 | 2,341,794 | -0.46(-5.84%) |
Jul 15, 2010 | 8.095 | 8.095 | 7.724 | 7.820 | 1,524,284 | -0.29(-3.63%) |
Jul 14, 2010 | 7.991 | 8.162 | 7.801 | 8.115 | 1,320,065 | -0.01(-0.12%) |
Jul 13, 2010 | 8.124 | 8.200 | 8.010 | 8.124 | 5,752 | +0.14(+1.79%) |
Jul 12, 2010 | 8.086 | 8.343 | 7.865 | 7.981 | 1,093,272 | -0.18(-2.21%) |
Jul 09, 2010 | 8.162 | 8.191 | 7.667 | 8.162 | 1,582,270 | +0.46(+5.93%) |
Jul 08, 2010 | 7.705 | 7.972 | 7.449 | 7.705 | 2,123 | -0.04(-0.49%) |
Jul 07, 2010 | 7.744 | 7.744 | 7.230 | 7.744 | 1,830,450 | +0.38(+5.17%) |
Jul 06, 2010 | 7.363 | 7.981 | 7.334 | 7.363 | 4,739 | -0.30(-3.97%) |
Jul 02, 2010 | 7.667 | 8.105 | 7.572 | 7.667 | 1,914,391 | -0.29(-3.70%) |
Jul 01, 2010 | 8.181 | 8.210 | 7.715 | 7.962 | 2,985,779 | -0.11(-1.41%) |
Jun 30, 2010 | 8.076 | 8.733 | 8.019 | 8.076 | 6,740 | -0.42(-4.93%) |
Jun 29, 2010 | 8.933 | 9.028 | 8.438 | 8.495 | 1,952,022 | -1.00(-10.52%) |
Jun 25, 2010 | 9.494 | 9.560 | 9.018 | 9.494 | 6,216,092 | +0.29(+3.21%) |
Jun 24, 2010 | 9.703 | 9.855 | 9.180 | 9.199 | 1,955,924 | -0.60(-6.12%) |
Jun 23, 2010 | 9.656 | 9.855 | 9.494 | 9.798 | 1,089,976 | +0.21(+2.18%) |
Jun 22, 2010 | 10.06 | 10.12 | 9.570 | 9.589 | 630 | -0.44(-4.36%) |
Jun 21, 2010 | 10.48 | 10.55 | 9.912 | 10.03 | 1,330,771 | -0.28(-2.68%) |
Jun 18, 2010 | 10.30 | 10.59 | 10.25 | 10.30 | 1,007,959 | -0.20(-1.90%) |
Jun 17, 2010 | 10.38 | 10.61 | 10.38 | 10.50 | 1,327,835 | +0.05(+0.46%) |
Jun 16, 2010 | 10.46 | 10.72 | 10.35 | 10.45 | 2,056,824 | -0.18(-1.70%) |
Jun 15, 2010 | 10.70 | 10.86 | 10.46 | 10.64 | 1,287,927 | +0.04(+0.36%) |
Jun 14, 2010 | 10.61 | 11.03 | 10.50 | 10.60 | 2,618,067 | +0.19(+1.83%) |
Jun 11, 2010 | 9.989 | 10.43 | 9.893 | 10.41 | 1,260,490 | +0.24(+2.34%) |
Jun 10, 2010 | 10.25 | 10.32 | 9.827 | 10.17 | 1,801,021 | +0.19(+1.91%) |
Jun 09, 2010 | 10.28 | 10.49 | 9.874 | 9.979 | 2,922,188 | -0.16(-1.59%) |
Jun 08, 2010 | 10.51 | 10.67 | 9.703 | 10.14 | 3,106,287 | -0.10(-1.02%) |
Jun 07, 2010 | 11.37 | 11.45 | 10.24 | 10.25 | 2,242,215 | -1.08(-9.57%) |
Jun 04, 2010 | 11.33 | 12.02 | 11.28 | 11.33 | 1,870,240 | -0.88(-7.17%) |
Jun 03, 2010 | 11.55 | 12.25 | 11.55 | 12.21 | 2,185,990 | +0.65(+5.60%) |
Jun 02, 2010 | 11.58 | 11.63 | 11.28 | 11.56 | 7,767 | +0.25(+2.19%) |
Jun 01, 2010 | 12.05 | 12.27 | 11.29 | 11.31 | 2,688,998 | -1.22(-9.72%) |
May 28, 2010 | 12.53 | 12.88 | 12.32 | 12.53 | 1,427,782 | -0.08(-0.60%) |
May 27, 2010 | 12.31 | 12.60 | 12.18 | 12.60 | 1,509,935 | +0.73(+6.17%) |
May 26, 2010 | 12.02 | 13.02 | 11.74 | 11.87 | 2,197,657 | +0.16(+1.38%) |
May 25, 2010 | 11.47 | 11.75 | 11.18 | 11.71 | 3,041,170 | -0.28(-2.30%) |
May 24, 2010 | 11.99 | 12.40 | 11.91 | 11.99 | 1,804,147 | +0.02(+0.16%) |
May 21, 2010 | 11.17 | 12.18 | 11.03 | 11.97 | 3,316,536 | +0.52(+4.57%) |
May 20, 2010 | 11.73 | 11.99 | 11.42 | 11.44 | 105 | -1.21(-9.55%) |
May 19, 2010 | 12.95 | 13.41 | 12.40 | 12.65 | 2,316,398 | -0.46(-3.48%) |
May 18, 2010 | 13.11 | 14.13 | 12.90 | 13.11 | 210 | +0.51(+4.08%) |
May 17, 2010 | 12.54 | 12.75 | 12.01 | 12.60 | 2,141,532 | +0.04(+0.30%) |
May 14, 2010 | 12.56 | 13.38 | 12.39 | 12.56 | 2,230,220 | -0.47(-3.58%) |
May 13, 2010 | 12.68 | 13.22 | 12.50 | 13.02 | 2,398,084 | +0.23(+1.78%) |
May 12, 2010 | 12.07 | 12.83 | 12.07 | 12.79 | 1,754,776 | +0.86(+7.17%) |
May 11, 2010 | 11.97 | 12.10 | 11.77 | 11.94 | 3,197,634 | +0.15(+1.29%) |
May 10, 2010 | 11.88 | 11.88 | 11.70 | 11.79 | 1,973,007 | +0.40(+3.51%) |
May 07, 2010 | 11.99 | 11.99 | 10.66 | 11.39 | 4,493,398 | -0.33(-2.84%) |
May 06, 2010 | 11.72 | 12.94 | 10.43 | 11.72 | 105 | -0.71(-5.74%) |
May 05, 2010 | 12.94 | 13.24 | 12.37 | 12.43 | 3,023,789 | -0.10(-0.83%) |
May 04, 2010 | 12.46 | 13.08 | 12.25 | 12.54 | 210 | -0.28(-2.15%) |
May 03, 2010 | 12.24 | 12.92 | 12.10 | 12.81 | 2,443,548 | +0.73(+6.06%) |
Apr 30, 2010 | 12.60 | 12.91 | 12.04 | 12.08 | 2,775,790 | -0.50(-4.01%) |
Apr 29, 2010 | 11.80 | 12.75 | 11.80 | 12.59 | 2,899,583 | +0.93(+8.00%) |
Apr 28, 2010 | 11.60 | 11.75 | 11.43 | 11.65 | 1,753,575 | +0.23(+2.00%) |
Apr 27, 2010 | 11.56 | 11.87 | 11.39 | 11.43 | 1,051 | -0.27(-2.28%) |
Apr 26, 2010 | 11.40 | 11.78 | 11.40 | 11.69 | 3,141,951 | +0.44(+3.89%) |
Apr 23, 2010 | 11.06 | 11.50 | 11.00 | 11.25 | 1,436,023 | +0.25(+2.25%) |
Apr 22, 2010 | 10.62 | 11.09 | 10.53 | 11.01 | 1,147,104 | +0.20(+1.85%) |
Apr 21, 2010 | 11.05 | 11.10 | 10.70 | 10.81 | 1,358,190 | -0.28(-2.49%) |
Apr 20, 2010 | 10.73 | 11.18 | 10.46 | 11.08 | 2,192,064 | +0.53(+5.05%) |
Apr 19, 2010 | 10.68 | 11.01 | 10.19 | 10.55 | 1,622,285 | -0.16(-1.51%) |
Apr 16, 2010 | 11.07 | 11.13 | 10.37 | 10.71 | 2,041,936 | -0.44(-3.92%) |
Apr 15, 2010 | 11.23 | 11.60 | 10.87 | 11.15 | 2,350,525 | -0.36(-3.14%) |
Apr 14, 2010 | 11.49 | 11.61 | 11.35 | 11.51 | 2,573,081 | -0.01(-0.08%) |
Apr 13, 2010 | 11.72 | 12.01 | 11.51 | 11.52 | 1,815,960 | -0.23(-1.94%) |
Apr 12, 2010 | 11.62 | 11.84 | 11.42 | 11.75 | 2,278,012 | +0.02(+0.16%) |
Apr 09, 2010 | 11.69 | 11.77 | 11.18 | 11.73 | 4,207,058 | +0.10(+0.82%) |
Apr 08, 2010 | 10.23 | 11.70 | 10.09 | 11.63 | 7,695,191 | +1.29(+12.51%) |
Apr 07, 2010 | 10.25 | 10.46 | 10.18 | 10.34 | 998,074 | -0.06(-0.55%) |
Apr 06, 2010 | 9.989 | 10.43 | 9.893 | 10.40 | 2,113,395 | +0.72(+7.47%) |
Apr 05, 2010 | 9.513 | 9.846 | 9.494 | 9.675 | 1,343,561 | +0.23(+2.42%) |
Apr 01, 2010 | 9.560 | 9.446 | 9.446 | 9.446 | 1,312,214 | +0.05(+0.51%) |
Mar 31, 2010 | 9.399 | 9.656 | 9.389 | 9.399 | 844,718 | -0.05(-0.50%) |
Mar 30, 2010 | 9.389 | 9.627 | 9.380 | 9.446 | 768,046 | +0.07(+0.71%) |
Mar 29, 2010 | 9.656 | 9.798 | 9.285 | 9.380 | 1,125,055 | -0.24(-2.47%) |
Mar 26, 2010 | 9.247 | 9.838 | 9.247 | 9.618 | 1,993,152 | +0.40(+4.33%) |
Mar 25, 2010 | 9.237 | 9.522 | 9.132 | 9.218 | 1,711,574 | +0.10(+1.15%) |
Mar 24, 2010 | 8.999 | 9.580 | 8.857 | 9.113 | 3,303,433 | +0.13(+1.48%) |
Mar 23, 2010 | 9.113 | 9.228 | 8.771 | 8.980 | 1,053,846 | -0.10(-1.15%) |
Mar 22, 2010 | 8.505 | 9.142 | 8.162 | 9.085 | 1,433,336 | +0.49(+5.76%) |
Mar 19, 2010 | 8.704 | 8.828 | 8.505 | 8.590 | 1,234,923 | -0.11(-1.31%) |
Mar 18, 2010 | 8.466 | 8.771 | 8.438 | 8.704 | 1,185,104 | +0.28(+3.27%) |
Mar 17, 2010 | 8.314 | 8.581 | 8.295 | 8.428 | 877,346 | +0.15(+1.84%) |
Mar 16, 2010 | 8.076 | 8.305 | 8.000 | 8.276 | 751,754 | +0.24(+2.96%) |
Mar 15, 2010 | 8.067 | 8.086 | 8.029 | 8.038 | 806,829 | -0.26(-3.10%) |
Mar 12, 2010 | 8.248 | 8.343 | 8.162 | 8.295 | 790,863 | +0.11(+1.40%) |
Mar 11, 2010 | 8.181 | 8.267 | 8.095 | 8.181 | 656,720 | -0.10(-1.15%) |
Mar 10, 2010 | 8.181 | 8.314 | 8.057 | 8.276 | 1,001,317 | +0.19(+2.35%) |
Mar 09, 2010 | 8.057 | 8.352 | 7.915 | 8.086 | 1,458,782 | +0.00(+0.00%) |
Mar 08, 2010 | 7.772 | 8.134 | 7.677 | 8.086 | 1,291,306 | +0.32(+4.17%) |
Mar 05, 2010 | 7.639 | 7.791 | 7.610 | 7.763 | 1,002,329 | +0.20(+2.64%) |
Mar 04, 2010 | 7.839 | 7.839 | 7.506 | 7.563 | 1,681,607 | -0.29(-3.64%) |
Mar 03, 2010 | 7.858 | 8.029 | 7.681 | 7.848 | 1,667,442 | +0.06(+0.73%) |
Mar 02, 2010 | 7.468 | 7.943 | 7.348 | 7.791 | 3,531,311 | +0.49(+6.78%) |
Mar 01, 2010 | 7.334 | 7.468 | 7.225 | 7.296 | 1,622,762 | +0.03(+0.39%) |
Feb 26, 2010 | 7.144 | 7.306 | 7.059 | 7.268 | 625,995 | +0.12(+1.73%) |
Feb 25, 2010 | 7.135 | 7.239 | 7.040 | 7.144 | 1,103,391 | -0.12(-1.70%) |
Feb 24, 2010 | 7.344 | 7.344 | 7.220 | 7.268 | 1,199,280 | -0.07(-0.91%) |
Feb 23, 2010 | 7.344 | 7.439 | 7.287 | 7.334 | 785,352 | -0.08(-1.03%) |
Feb 22, 2010 | 7.411 | 7.468 | 7.373 | 7.411 | 706,336 | +0.04(+0.52%) |
Feb 19, 2010 | 7.144 | 7.411 | 7.135 | 7.373 | 982,254 | +0.15(+2.11%) |
Feb 18, 2010 | 7.325 | 7.344 | 7.144 | 7.220 | 1,252,994 | -0.17(-2.32%) |
Feb 17, 2010 | 7.677 | 7.677 | 7.353 | 7.392 | 1,282,946 | -0.26(-3.36%) |
Feb 16, 2010 | 7.648 | 7.696 | 7.515 | 7.648 | 912,579 | +0.05(+0.63%) |
Feb 12, 2010 | 7.277 | 7.601 | 7.601 | 7.601 | 1,068,966 | +0.20(+2.70%) |
Feb 11, 2010 | 7.230 | 7.401 | 7.163 | 7.401 | 1,135,597 | +0.16(+2.23%) |
Feb 10, 2010 | 7.239 | 7.373 | 7.163 | 7.239 | 724,803 | +0.00(+0.00%) |
Feb 09, 2010 | 7.258 | 7.373 | 7.173 | 7.239 | 933,822 | +0.07(+0.93%) |
Feb 08, 2010 | 7.306 | 7.306 | 7.059 | 7.173 | 923,064 | -0.10(-1.31%) |
Feb 05, 2010 | 7.135 | 7.287 | 7.087 | 7.268 | 1,603,094 | +0.11(+1.60%) |
Feb 04, 2010 | 7.620 | 7.658 | 7.087 | 7.154 | 2,048,111 | -0.59(-7.62%) |
Feb 03, 2010 | 7.905 | 7.953 | 7.677 | 7.744 | 725,783 | -0.26(-3.21%) |
Feb 02, 2010 | 7.686 | 8.000 | 7.639 | 8.000 | 1,693,351 | +0.37(+4.86%) |