Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 15.14 | 15.64 | 14.88 | 15.08 | 261,413 | +0.06(+0.40%) |
Feb 25, 2011 | 14.50 | 15.13 | 14.50 | 15.02 | 94,466 | +0.66(+4.60%) |
Feb 24, 2011 | 14.36 | 14.81 | 14.18 | 14.36 | 161,318 | +0.08(+0.56%) |
Feb 23, 2011 | 15.04 | 15.06 | 14.18 | 14.28 | 245,999 | -0.71(-4.74%) |
Feb 22, 2011 | 15.60 | 15.65 | 14.91 | 14.99 | 246,367 | -0.85(-5.37%) |
Feb 18, 2011 | 16.25 | 16.49 | 15.76 | 15.84 | 138,829 | -0.23(-1.43%) |
Feb 17, 2011 | 15.78 | 16.23 | 15.63 | 16.07 | 124,834 | +0.27(+1.71%) |
Feb 16, 2011 | 15.88 | 15.98 | 15.77 | 15.80 | 70,817 | +0.00(+0.00%) |
Feb 15, 2011 | 15.74 | 15.98 | 15.63 | 15.80 | 140,557 | +0.01(+0.06%) |
Feb 14, 2011 | 15.46 | 15.83 | 15.46 | 15.79 | 76,945 | +0.41(+2.67%) |
Feb 11, 2011 | 15.19 | 15.59 | 15.19 | 15.38 | 144,781 | +0.15(+0.98%) |
Feb 10, 2011 | 14.99 | 15.38 | 14.98 | 15.23 | 62,164 | +0.11(+0.73%) |
Feb 09, 2011 | 15.00 | 15.14 | 14.64 | 15.12 | 114,395 | +0.02(+0.13%) |
Feb 08, 2011 | 15.08 | 15.39 | 14.89 | 15.10 | 106,123 | +0.03(+0.20%) |
Feb 07, 2011 | 15.09 | 15.64 | 15.01 | 15.07 | 126,989 | +0.02(+0.13%) |
Feb 04, 2011 | 16.07 | 16.41 | 14.60 | 15.05 | 352,735 | +0.41(+2.80%) |
Feb 03, 2011 | 14.61 | 14.95 | 14.24 | 14.64 | 215,012 | -0.02(-0.14%) |
Feb 02, 2011 | 15.01 | 15.24 | 14.63 | 14.66 | 295,978 | -0.46(-3.04%) |
Feb 01, 2011 | 14.97 | 15.32 | 14.75 | 15.12 | 198,881 | +0.37(+2.51%) |
Jan 31, 2011 | 14.90 | 15.21 | 14.66 | 14.75 | 207,933 | -0.10(-0.67%) |
Jan 28, 2011 | 15.29 | 15.29 | 14.58 | 14.85 | 362,095 | -0.50(-3.26%) |
Jan 27, 2011 | 15.43 | 15.52 | 15.19 | 15.35 | 129,347 | +0.05(+0.33%) |
Jan 26, 2011 | 15.18 | 15.67 | 14.88 | 15.30 | 264,630 | +0.21(+1.39%) |
Jan 25, 2011 | 14.77 | 15.30 | 14.65 | 15.09 | 280,656 | +0.15(+1.00%) |
Jan 24, 2011 | 14.77 | 15.07 | 14.77 | 14.94 | 154,596 | +0.13(+0.88%) |
Jan 21, 2011 | 15.18 | 15.45 | 14.71 | 14.81 | 237,036 | -0.24(-1.59%) |
Jan 20, 2011 | 15.00 | 15.15 | 14.65 | 15.05 | 122,293 | -0.06(-0.40%) |
Jan 19, 2011 | 15.66 | 15.69 | 14.94 | 15.11 | 127,044 | -0.60(-3.82%) |
Jan 18, 2011 | 15.61 | 15.77 | 15.40 | 15.71 | 98,925 | +0.10(+0.64%) |
Jan 14, 2011 | 15.93 | 15.94 | 15.60 | 15.61 | 237,192 | -0.29(-1.82%) |
Jan 13, 2011 | 15.98 | 16.04 | 15.74 | 15.90 | 46,449 | -0.04(-0.25%) |
Jan 12, 2011 | 16.27 | 16.27 | 15.77 | 15.94 | 284,558 | -0.10(-0.62%) |
Jan 11, 2011 | 16.27 | 16.35 | 15.93 | 16.04 | 115,488 | -0.11(-0.68%) |
Jan 10, 2011 | 16.25 | 16.41 | 15.92 | 16.15 | 178,724 | -0.26(-1.58%) |
Jan 07, 2011 | 16.43 | 16.64 | 16.20 | 16.41 | 203,063 | -0.01(-0.06%) |
Jan 06, 2011 | 16.83 | 16.87 | 16.26 | 16.42 | 198,742 | -0.37(-2.20%) |
Jan 05, 2011 | 16.02 | 17.22 | 15.60 | 16.79 | 489,735 | +0.69(+4.29%) |
Jan 04, 2011 | 16.23 | 16.33 | 15.80 | 16.10 | 610,287 | -0.08(-0.49%) |
Jan 03, 2011 | 16.04 | 16.29 | 15.86 | 16.18 | 273,531 | +0.39(+2.47%) |
Dec 31, 2010 | 16.02 | 16.07 | 15.75 | 15.79 | 48,350 | -0.26(-1.62%) |
Dec 30, 2010 | 16.01 | 16.27 | 15.98 | 16.05 | 63,442 | -0.01(-0.06%) |
Dec 29, 2010 | 15.93 | 16.29 | 15.59 | 16.06 | 406,515 | +0.24(+1.52%) |
Dec 28, 2010 | 16.63 | 16.77 | 15.71 | 15.82 | 184,947 | -0.72(-4.35%) |
Dec 27, 2010 | 16.41 | 16.63 | 16.21 | 16.54 | 83,892 | +0.09(+0.55%) |
Dec 23, 2010 | 16.49 | 16.51 | 16.33 | 16.45 | 284,198 | +0.01(+0.06%) |
Dec 22, 2010 | 17.16 | 17.19 | 16.10 | 16.44 | 419,997 | -0.61(-3.58%) |
Dec 21, 2010 | 16.75 | 17.11 | 16.66 | 17.05 | 386,655 | +0.40(+2.40%) |
Dec 20, 2010 | 16.23 | 16.84 | 16.11 | 16.65 | 182,445 | +0.54(+3.35%) |
Dec 17, 2010 | 15.95 | 16.22 | 15.88 | 16.11 | 277,833 | +0.11(+0.69%) |
Dec 16, 2010 | 16.10 | 16.21 | 15.84 | 16.00 | 208,374 | -0.11(-0.68%) |
Dec 15, 2010 | 15.86 | 16.40 | 15.81 | 16.11 | 309,760 | +0.26(+1.64%) |
Dec 14, 2010 | 15.47 | 16.01 | 15.35 | 15.85 | 274,308 | +0.54(+3.53%) |
Dec 13, 2010 | 15.74 | 15.77 | 15.06 | 15.31 | 418,441 | -0.34(-2.17%) |
Dec 10, 2010 | 15.77 | 15.77 | 15.38 | 15.65 | 255,068 | -0.12(-0.76%) |
Dec 09, 2010 | 15.90 | 15.90 | 15.32 | 15.77 | 413,843 | +0.01(+0.06%) |
Dec 08, 2010 | 14.99 | 15.89 | 14.76 | 15.76 | 434,066 | +0.77(+5.14%) |
Dec 07, 2010 | 15.66 | 15.66 | 14.80 | 14.99 | 132,506 | -0.37(-2.41%) |
Dec 06, 2010 | 14.95 | 15.36 | 14.71 | 15.36 | 137,315 | +0.33(+2.20%) |
Dec 03, 2010 | 14.69 | 15.17 | 14.60 | 15.03 | 110,267 | +0.19(+1.28%) |
Dec 02, 2010 | 14.43 | 15.03 | 14.43 | 14.84 | 262,852 | +0.46(+3.20%) |
Dec 01, 2010 | 13.30 | 14.65 | 13.19 | 14.38 | 784,936 | +1.38(+10.62%) |
Nov 30, 2010 | 13.02 | 13.22 | 12.79 | 13.00 | 194,991 | -0.19(-1.44%) |
Nov 29, 2010 | 13.04 | 13.35 | 12.82 | 13.19 | 163,707 | +0.02(+0.15%) |
Nov 26, 2010 | 12.86 | 13.46 | 12.86 | 13.17 | 189,537 | +0.12(+0.92%) |
Nov 24, 2010 | 12.89 | 13.05 | 13.05 | 13.05 | 134,080 | +0.30(+2.35%) |
Nov 23, 2010 | 12.69 | 12.95 | 12.52 | 12.75 | 137,714 | -0.19(-1.47%) |
Nov 22, 2010 | 12.90 | 13.03 | 12.53 | 12.94 | 202,205 | -0.02(-0.15%) |
Nov 19, 2010 | 13.09 | 13.17 | 12.86 | 12.96 | 179,096 | -0.20(-1.52%) |
Nov 18, 2010 | 12.98 | 13.28 | 12.71 | 13.16 | 231,259 | +0.45(+3.54%) |
Nov 17, 2010 | 12.54 | 12.78 | 12.54 | 12.71 | 178,020 | +0.17(+1.36%) |
Nov 16, 2010 | 12.43 | 12.62 | 12.32 | 12.54 | 309,791 | -0.06(-0.48%) |
Nov 15, 2010 | 12.82 | 12.88 | 12.51 | 12.60 | 206,353 | -0.11(-0.87%) |
Nov 12, 2010 | 12.61 | 12.83 | 12.25 | 12.71 | 170,248 | -0.07(-0.55%) |
Nov 11, 2010 | 12.82 | 12.90 | 12.64 | 12.78 | 68,020 | -0.11(-0.85%) |
Nov 10, 2010 | 12.73 | 13.00 | 12.50 | 12.89 | 161,399 | +0.24(+1.90%) |
Nov 09, 2010 | 12.56 | 13.19 | 12.41 | 12.65 | 398,403 | +0.08(+0.64%) |
Nov 08, 2010 | 12.54 | 12.89 | 12.54 | 12.57 | 98,089 | -0.03(-0.24%) |
Nov 05, 2010 | 12.49 | 12.72 | 12.23 | 12.60 | 297,373 | +0.17(+1.37%) |
Nov 04, 2010 | 11.80 | 12.52 | 11.56 | 12.43 | 628,242 | +0.82(+7.06%) |
Nov 03, 2010 | 11.33 | 11.90 | 11.31 | 11.61 | 3,477,029 | +0.28(+2.47%) |
Nov 02, 2010 | 11.20 | 11.73 | 11.16 | 11.33 | 437,392 | +0.11(+0.98%) |
Nov 01, 2010 | 11.07 | 11.24 | 10.99 | 11.22 | 279,333 | +0.22(+2.00%) |
Oct 29, 2010 | 10.55 | 11.11 | 10.52 | 11.00 | 295,969 | +0.42(+3.97%) |
Oct 28, 2010 | 10.60 | 11.02 | 10.43 | 10.58 | 186,561 | +0.09(+0.86%) |
Oct 27, 2010 | 10.20 | 10.50 | 10.02 | 10.49 | 137,511 | +0.10(+0.96%) |
Oct 25, 2010 | 11.51 | 11.51 | 10.28 | 10.39 | 529,100 | -0.97(-8.54%) |
Oct 22, 2010 | 11.50 | 11.99 | 10.50 | 11.36 | 463,262 | -1.53(-11.87%) |
Oct 21, 2010 | 12.87 | 13.25 | 12.62 | 12.89 | 159,078 | +0.15(+1.18%) |
Oct 20, 2010 | 12.51 | 13.01 | 12.43 | 12.74 | 91,667 | +0.37(+2.99%) |
Oct 19, 2010 | 12.73 | 12.98 | 12.15 | 12.37 | 102,791 | -0.62(-4.77%) |
Oct 18, 2010 | 12.70 | 13.58 | 12.63 | 12.99 | 189,108 | +0.37(+2.93%) |
Oct 15, 2010 | 12.46 | 12.92 | 11.93 | 12.62 | 311,155 | +0.34(+2.77%) |
Oct 14, 2010 | 11.69 | 12.39 | 11.69 | 12.28 | 97,568 | +0.60(+5.14%) |
Oct 13, 2010 | 11.08 | 11.75 | 11.00 | 11.68 | 275,065 | +0.66(+5.99%) |
Oct 12, 2010 | 10.93 | 11.09 | 10.66 | 11.02 | 33,882 | +0.07(+0.64%) |
Oct 11, 2010 | 10.85 | 11.24 | 10.76 | 10.95 | 80,488 | +0.12(+1.11%) |
Oct 08, 2010 | 10.83 | 10.97 | 10.12 | 10.83 | 143,054 | +0.57(+5.56%) |
Oct 07, 2010 | 11.14 | 11.14 | 10.12 | 10.26 | 123,793 | -0.81(-7.32%) |
Oct 06, 2010 | 11.06 | 11.49 | 10.97 | 11.07 | 39,838 | -0.04(-0.36%) |
Oct 05, 2010 | 10.87 | 11.34 | 10.72 | 11.11 | 160,966 | +0.40(+3.73%) |
Oct 04, 2010 | 10.70 | 10.77 | 10.38 | 10.71 | 130,792 | +0.01(+0.09%) |
Oct 01, 2010 | 10.70 | 10.73 | 10.35 | 10.70 | 27,875 | +0.19(+1.81%) |
Sep 30, 2010 | 10.59 | 10.76 | 10.06 | 10.51 | 69,189 | +0.00(+0.00%) |
Sep 29, 2010 | 10.58 | 10.68 | 10.38 | 10.51 | 26,686 | -0.15(-1.41%) |
Sep 28, 2010 | 10.66 | 10.72 | 10.22 | 10.66 | 143 | +0.06(+0.57%) |
Sep 27, 2010 | 10.85 | 10.94 | 10.57 | 10.60 | 51,702 | -0.30(-2.75%) |
Sep 24, 2010 | 10.39 | 11.00 | 10.37 | 10.90 | 87,663 | +0.72(+7.07%) |
Sep 23, 2010 | 10.18 | 10.38 | 10.02 | 10.18 | 16,607 | +0.07(+0.69%) |
Sep 22, 2010 | 9.800 | 10.30 | 9.790 | 10.11 | 75,905 | +0.27(+2.74%) |
Sep 21, 2010 | 9.940 | 10.01 | 9.740 | 9.840 | 55,802 | -0.09(-0.91%) |
Sep 20, 2010 | 9.160 | 10.00 | 9.040 | 9.930 | 164,090 | +0.83(+9.12%) |
Sep 17, 2010 | 9.100 | 9.400 | 9.060 | 9.100 | 70,232 | -0.50(-5.21%) |
Sep 15, 2010 | 9.640 | 9.640 | 9.280 | 9.600 | 29,812 | -0.08(-0.83%) |
Sep 14, 2010 | 9.880 | 9.880 | 9.565 | 9.680 | 49,271 | -0.22(-2.22%) |
Sep 13, 2010 | 9.330 | 9.990 | 9.230 | 9.900 | 76,296 | +0.73(+7.96%) |
Sep 10, 2010 | 9.220 | 9.380 | 9.090 | 9.170 | 56,177 | +0.07(+0.77%) |
Sep 09, 2010 | 9.210 | 9.230 | 8.970 | 9.100 | 49,514 | +0.14(+1.56%) |
Sep 08, 2010 | 9.160 | 9.230 | 8.740 | 8.960 | 73,543 | -0.15(-1.65%) |
Sep 07, 2010 | 9.400 | 9.400 | 9.010 | 9.110 | 482 | -0.36(-3.80%) |
Sep 03, 2010 | 10.11 | 10.19 | 9.400 | 9.470 | 95,637 | -0.36(-3.66%) |
Sep 02, 2010 | 9.490 | 9.990 | 9.390 | 9.830 | 240 | +0.24(+2.50%) |
Sep 01, 2010 | 8.830 | 9.600 | 8.830 | 9.590 | 88,259 | +1.00(+11.64%) |
Aug 31, 2010 | 8.590 | 8.820 | 8.290 | 8.590 | 300 | +0.08(+0.94%) |
Aug 30, 2010 | 8.450 | 8.570 | 8.270 | 8.510 | 81,102 | -0.03(-0.35%) |
Aug 27, 2010 | 8.540 | 8.560 | 8.020 | 8.540 | 45,150 | +0.37(+4.53%) |
Aug 26, 2010 | 8.430 | 8.560 | 8.130 | 8.170 | 337 | -0.23(-2.74%) |
Aug 25, 2010 | 8.140 | 8.450 | 7.900 | 8.400 | 334 | +0.14(+1.69%) |
Aug 24, 2010 | 8.330 | 8.550 | 8.170 | 8.260 | 1,358 | -0.26(-3.05%) |
Aug 23, 2010 | 8.880 | 8.980 | 8.430 | 8.520 | 83,593 | -0.37(-4.16%) |
Aug 20, 2010 | 8.930 | 8.950 | 8.670 | 8.890 | 83,779 | -0.11(-1.22%) |
Aug 19, 2010 | 9.500 | 9.600 | 9.000 | 9.000 | 1,167 | -0.59(-6.15%) |
Aug 18, 2010 | 9.420 | 9.840 | 9.190 | 9.590 | 5,181 | +0.12(+1.27%) |
Aug 17, 2010 | 9.300 | 9.690 | 9.250 | 9.470 | 806 | +0.33(+3.61%) |
Aug 16, 2010 | 9.090 | 9.390 | 9.000 | 9.140 | 70,936 | -0.07(-0.76%) |
Aug 13, 2010 | 9.210 | 9.760 | 9.130 | 9.210 | 111,925 | -0.58(-5.92%) |
Aug 12, 2010 | 9.410 | 9.980 | 9.250 | 9.790 | 84,566 | +0.10(+1.03%) |
Aug 11, 2010 | 10.49 | 10.49 | 9.690 | 9.690 | 177,366 | -0.98(-9.18%) |
Aug 10, 2010 | 10.93 | 11.00 | 10.60 | 10.67 | 71,494 | -0.46(-4.13%) |
Aug 09, 2010 | 11.42 | 11.43 | 11.03 | 11.13 | 104,908 | -0.19(-1.68%) |
Aug 06, 2010 | 11.32 | 11.36 | 10.71 | 11.32 | 74,304 | +0.02(+0.18%) |
Aug 05, 2010 | 11.41 | 11.46 | 11.13 | 11.30 | 61,819 | -0.12(-1.05%) |
Aug 04, 2010 | 11.08 | 11.53 | 11.05 | 11.42 | 107,206 | +0.43(+3.91%) |
Aug 03, 2010 | 11.10 | 11.34 | 10.89 | 10.99 | 87,304 | -0.23(-2.05%) |
Aug 02, 2010 | 11.00 | 11.35 | 10.97 | 11.22 | 170,066 | +0.51(+4.76%) |
Jul 30, 2010 | 10.71 | 10.95 | 9.760 | 10.71 | 235,314 | +0.70(+6.99%) |
Jul 29, 2010 | 9.840 | 10.13 | 9.710 | 10.01 | 100,343 | +0.34(+3.52%) |
Jul 28, 2010 | 9.670 | 9.940 | 9.402 | 9.670 | 542 | +0.69(+7.68%) |
Jul 27, 2010 | 9.080 | 9.080 | 8.660 | 8.980 | 65,063 | -0.01(-0.11%) |
Jul 26, 2010 | 8.740 | 9.000 | 8.610 | 8.990 | 65,318 | +0.26(+2.98%) |
Jul 23, 2010 | 8.160 | 8.740 | 8.150 | 8.730 | 81,752 | +0.48(+5.82%) |
Jul 22, 2010 | 8.210 | 8.360 | 8.010 | 8.250 | 142,721 | +0.21(+2.61%) |
Jul 21, 2010 | 8.370 | 8.490 | 7.720 | 8.040 | 190,135 | -0.21(-2.55%) |
Jul 20, 2010 | 7.970 | 8.280 | 7.850 | 8.250 | 151,740 | +0.12(+1.48%) |
Jul 19, 2010 | 8.260 | 8.370 | 8.050 | 8.130 | 55,638 | -0.06(-0.73%) |
Jul 16, 2010 | 8.190 | 8.340 | 7.940 | 8.190 | 187,395 | -0.24(-2.85%) |
Jul 15, 2010 | 8.480 | 8.540 | 8.000 | 8.430 | 76,464 | -0.06(-0.71%) |
Jul 14, 2010 | 8.410 | 8.520 | 8.160 | 8.490 | 74,509 | +0.00(+0.00%) |
Jul 13, 2010 | 8.490 | 8.530 | 8.060 | 8.490 | 1,325 | +0.39(+4.81%) |
Jul 12, 2010 | 8.290 | 8.400 | 8.020 | 8.100 | 83,235 | -0.21(-2.53%) |
Jul 09, 2010 | 8.310 | 8.330 | 7.650 | 8.310 | 52,754 | +0.53(+6.81%) |
Jul 08, 2010 | 7.780 | 8.000 | 7.570 | 7.780 | 61,607 | +0.25(+3.32%) |
Jul 07, 2010 | 7.290 | 7.540 | 7.110 | 7.530 | 101,585 | +0.31(+4.29%) |
Jul 06, 2010 | 7.220 | 7.510 | 7.030 | 7.220 | 678 | +0.06(+0.84%) |
Jul 02, 2010 | 7.160 | 7.420 | 7.020 | 7.160 | 176,975 | -0.16(-2.19%) |
Jul 01, 2010 | 7.660 | 7.740 | 7.130 | 7.320 | 98,113 | -0.27(-3.56%) |
Jun 30, 2010 | 7.590 | 8.000 | 7.570 | 7.590 | 1,063 | -0.17(-2.19%) |
Jun 29, 2010 | 8.080 | 8.110 | 7.630 | 7.760 | 182,032 | -0.32(-3.96%) |
Jun 25, 2010 | 8.080 | 8.430 | 7.600 | 8.080 | 632,596 | -0.18(-2.18%) |
Jun 24, 2010 | 8.300 | 8.490 | 8.230 | 8.260 | 79,920 | -0.13(-1.55%) |
Jun 23, 2010 | 8.590 | 8.660 | 8.220 | 8.390 | 269,287 | -0.25(-2.89%) |
Jun 22, 2010 | 8.640 | 9.419 | 8.570 | 8.640 | 386 | -0.60(-6.49%) |
Jun 21, 2010 | 9.360 | 9.430 | 9.120 | 9.240 | 101,494 | +0.06(+0.65%) |
Jun 18, 2010 | 9.180 | 9.180 | 8.600 | 9.180 | 87,803 | +0.61(+7.12%) |
Jun 17, 2010 | 8.870 | 9.030 | 8.500 | 8.570 | 50,321 | -0.35(-3.92%) |
Jun 16, 2010 | 9.570 | 9.710 | 8.870 | 8.920 | 136,173 | -0.83(-8.51%) |
Jun 15, 2010 | 9.750 | 9.750 | 9.190 | 9.750 | 671 | +0.30(+3.17%) |
Jun 14, 2010 | 9.050 | 9.590 | 8.960 | 9.450 | 122,959 | +0.59(+6.66%) |
Jun 11, 2010 | 8.020 | 8.990 | 8.020 | 8.860 | 201,041 | +0.65(+7.92%) |
Jun 10, 2010 | 8.210 | 8.220 | 7.840 | 8.210 | 623 | +0.34(+4.32%) |
Jun 09, 2010 | 8.360 | 8.490 | 7.740 | 7.870 | 125,888 | -0.40(-4.84%) |
Jun 08, 2010 | 8.420 | 8.550 | 8.000 | 8.270 | 104,741 | -0.14(-1.66%) |
Jun 07, 2010 | 8.860 | 8.860 | 8.370 | 8.410 | 73,023 | -0.40(-4.54%) |
Jun 04, 2010 | 8.810 | 9.510 | 8.770 | 8.810 | 88,740 | -0.92(-9.46%) |
Jun 03, 2010 | 9.710 | 9.900 | 9.560 | 9.730 | 108,695 | +0.01(+0.10%) |
Jun 02, 2010 | 9.720 | 9.780 | 9.350 | 9.720 | 107,601 | +0.15(+1.57%) |
Jun 01, 2010 | 9.570 | 10.06 | 9.442 | 9.570 | 544 | -0.11(-1.14%) |
May 28, 2010 | 9.680 | 10.15 | 9.540 | 9.680 | 57,348 | -0.29(-2.91%) |
May 27, 2010 | 9.670 | 10.01 | 9.550 | 9.970 | 79,661 | +0.66(+7.09%) |
May 26, 2010 | 9.310 | 9.660 | 9.190 | 9.310 | 546 | +0.17(+1.86%) |
May 25, 2010 | 8.660 | 9.160 | 8.610 | 9.140 | 67,234 | +0.12(+1.33%) |
May 24, 2010 | 9.150 | 9.230 | 8.880 | 9.020 | 123,470 | -0.22(-2.38%) |
May 21, 2010 | 8.790 | 9.430 | 8.560 | 9.240 | 100,637 | +0.24(+2.67%) |
May 20, 2010 | 8.860 | 9.120 | 8.800 | 9.000 | 146,254 | -0.86(-8.72%) |
May 19, 2010 | 9.890 | 10.09 | 9.750 | 9.860 | 132,833 | -0.06(-0.60%) |
May 18, 2010 | 10.39 | 10.39 | 9.880 | 9.920 | 133,064 | -0.19(-1.88%) |
May 17, 2010 | 10.16 | 10.28 | 9.900 | 10.11 | 104,625 | -0.02(-0.20%) |
May 14, 2010 | 10.13 | 10.27 | 9.910 | 10.13 | 103,728 | -0.24(-2.31%) |
May 13, 2010 | 10.82 | 10.82 | 10.21 | 10.37 | 141,161 | -0.48(-4.42%) |
May 12, 2010 | 10.04 | 10.86 | 10.04 | 10.85 | 116,416 | +0.84(+8.39%) |
May 11, 2010 | 9.950 | 10.16 | 9.830 | 10.01 | 181,305 | +0.11(+1.11%) |
May 10, 2010 | 9.440 | 9.910 | 9.420 | 9.900 | 287,662 | +1.58(+18.99%) |
May 07, 2010 | 9.110 | 9.360 | 8.190 | 8.320 | 306,152 | -0.93(-10.05%) |
May 06, 2010 | 9.830 | 9.900 | 8.500 | 9.250 | 169,932 | -0.66(-6.66%) |
May 05, 2010 | 9.960 | 10.34 | 9.870 | 9.910 | 118,056 | -0.10(-1.00%) |
May 04, 2010 | 10.18 | 10.18 | 9.700 | 10.01 | 103,527 | -0.34(-3.29%) |
May 03, 2010 | 10.92 | 10.92 | 10.05 | 10.35 | 222,677 | -0.44(-4.08%) |
Apr 30, 2010 | 11.94 | 12.05 | 10.72 | 10.79 | 155,724 | -1.31(-10.83%) |
Apr 29, 2010 | 11.32 | 12.30 | 11.20 | 12.10 | 67,127 | +0.85(+7.56%) |
Apr 28, 2010 | 11.36 | 11.52 | 11.20 | 11.25 | 46,898 | -0.05(-0.44%) |
Apr 27, 2010 | 11.39 | 11.80 | 11.25 | 11.30 | 144,202 | -0.21(-1.82%) |
Apr 26, 2010 | 11.50 | 11.78 | 11.49 | 11.51 | 45,868 | -0.07(-0.60%) |
Apr 23, 2010 | 11.46 | 11.68 | 11.29 | 11.58 | 55,677 | +0.09(+0.78%) |
Apr 22, 2010 | 11.12 | 11.50 | 11.03 | 11.49 | 26,371 | +0.15(+1.32%) |
Apr 21, 2010 | 10.94 | 11.36 | 10.88 | 11.34 | 72,430 | +0.39(+3.56%) |
Apr 20, 2010 | 10.95 | 10.95 | 10.62 | 10.95 | 71,694 | +0.03(+0.27%) |
Apr 19, 2010 | 10.89 | 11.11 | 10.66 | 10.92 | 74,441 | -0.07(-0.64%) |
Apr 16, 2010 | 11.26 | 11.35 | 10.98 | 10.99 | 88,892 | -0.29(-2.57%) |
Apr 15, 2010 | 11.48 | 11.53 | 10.90 | 11.28 | 131,970 | -0.27(-2.34%) |
Apr 14, 2010 | 11.34 | 11.69 | 11.27 | 11.55 | 72,285 | +0.29(+2.58%) |
Apr 13, 2010 | 11.15 | 11.36 | 11.05 | 11.26 | 110,965 | +0.06(+0.54%) |
Apr 12, 2010 | 10.92 | 11.50 | 10.86 | 11.20 | 70,198 | +0.37(+3.42%) |
Apr 09, 2010 | 10.65 | 10.91 | 10.65 | 10.83 | 25,220 | +0.21(+1.98%) |
Apr 08, 2010 | 10.58 | 10.70 | 10.34 | 10.62 | 57,376 | +0.00(+0.00%) |
Apr 07, 2010 | 11.17 | 11.33 | 10.57 | 10.62 | 83,946 | -0.59(-5.26%) |
Apr 06, 2010 | 10.92 | 11.43 | 10.79 | 11.21 | 81,447 | +0.27(+2.47%) |
Apr 05, 2010 | 10.46 | 10.94 | 10.29 | 10.94 | 78,059 | +0.52(+4.99%) |
Apr 01, 2010 | 10.00 | 10.42 | 10.42 | 10.42 | 195,500 | +0.53(+5.36%) |
Mar 31, 2010 | 9.850 | 10.23 | 9.690 | 9.890 | 73,275 | +0.02(+0.20%) |
Mar 30, 2010 | 9.860 | 10.02 | 9.790 | 9.870 | 59,140 | +0.03(+0.30%) |
Mar 29, 2010 | 9.760 | 10.05 | 9.760 | 9.840 | 56,683 | +0.15(+1.55%) |
Mar 26, 2010 | 9.810 | 10.20 | 9.550 | 9.690 | 69,059 | -0.09(-0.92%) |
Mar 25, 2010 | 10.03 | 10.04 | 9.700 | 9.780 | 80,882 | -0.18(-1.81%) |
Mar 24, 2010 | 9.750 | 10.20 | 9.750 | 9.960 | 167,692 | +0.20(+2.05%) |
Mar 23, 2010 | 9.330 | 9.790 | 9.220 | 9.760 | 68,288 | +0.40(+4.27%) |
Mar 22, 2010 | 9.540 | 9.540 | 8.560 | 9.360 | 178,251 | -0.18(-1.89%) |
Mar 19, 2010 | 9.590 | 9.630 | 8.500 | 9.540 | 309,946 | +0.03(+0.32%) |
Mar 18, 2010 | 9.260 | 9.740 | 9.210 | 9.510 | 119,652 | +0.22(+2.37%) |
Mar 17, 2010 | 9.050 | 9.390 | 9.050 | 9.290 | 69,625 | +0.24(+2.65%) |
Mar 16, 2010 | 8.800 | 9.050 | 8.660 | 9.050 | 90,408 | +0.24(+2.72%) |
Mar 15, 2010 | 8.740 | 8.810 | 8.710 | 8.810 | 65,126 | -0.07(-0.79%) |
Mar 12, 2010 | 8.920 | 8.980 | 8.700 | 8.880 | 85,415 | +0.04(+0.45%) |
Mar 11, 2010 | 8.760 | 8.950 | 8.760 | 8.840 | 51,881 | -0.01(-0.11%) |
Mar 10, 2010 | 8.770 | 8.925 | 8.730 | 8.850 | 56,967 | +0.07(+0.80%) |
Mar 09, 2010 | 8.710 | 8.960 | 8.710 | 8.780 | 64,309 | +0.04(+0.46%) |
Mar 08, 2010 | 8.750 | 8.980 | 8.710 | 8.740 | 94,866 | -0.11(-1.24%) |
Mar 05, 2010 | 8.730 | 8.920 | 8.730 | 8.850 | 120,671 | +0.17(+1.96%) |
Mar 04, 2010 | 8.790 | 8.920 | 8.490 | 8.680 | 71,957 | -0.05(-0.57%) |
Mar 03, 2010 | 8.730 | 9.000 | 8.650 | 8.730 | 64,855 | +0.05(+0.58%) |
Mar 02, 2010 | 8.400 | 8.860 | 8.360 | 8.680 | 118,977 | +0.31(+3.70%) |