Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 8.220 | 8.450 | 8.157 | 8.293 | 752,683 | +0.07(+0.89%) |
Mar 30, 2011 | 8.220 | 8.277 | 8.047 | 8.220 | 407,291 | +0.16(+1.95%) |
Mar 29, 2011 | 8.068 | 8.136 | 8.000 | 8.063 | 303,766 | -0.02(-0.19%) |
Mar 28, 2011 | 8.131 | 8.157 | 7.979 | 8.078 | 336,447 | -0.02(-0.26%) |
Mar 25, 2011 | 7.958 | 8.131 | 7.940 | 8.099 | 614,964 | +0.20(+2.58%) |
Mar 24, 2011 | 7.817 | 8.000 | 7.791 | 7.895 | 558,629 | +0.08(+1.07%) |
Mar 23, 2011 | 7.592 | 7.848 | 7.503 | 7.812 | 472,122 | +0.24(+3.11%) |
Mar 22, 2011 | 7.629 | 7.676 | 7.535 | 7.576 | 486,483 | -0.03(-0.41%) |
Mar 21, 2011 | 7.676 | 7.770 | 7.603 | 7.608 | 448,724 | -0.07(-0.89%) |
Mar 18, 2011 | 7.576 | 7.681 | 7.487 | 7.676 | 587,977 | +0.12(+1.59%) |
Mar 17, 2011 | 7.644 | 7.681 | 7.529 | 7.555 | 301,140 | -0.02(-0.28%) |
Mar 16, 2011 | 7.545 | 7.623 | 7.477 | 7.576 | 427,732 | +0.03(+0.42%) |
Mar 15, 2011 | 7.383 | 7.801 | 7.383 | 7.545 | 839,000 | +0.02(+0.28%) |
Mar 14, 2011 | 7.582 | 7.702 | 7.514 | 7.524 | 479,653 | -0.13(-1.71%) |
Mar 11, 2011 | 7.786 | 7.812 | 7.644 | 7.655 | 384,499 | -0.16(-2.01%) |
Mar 10, 2011 | 7.864 | 7.906 | 7.791 | 7.812 | 797,888 | -0.14(-1.71%) |
Mar 09, 2011 | 7.754 | 8.052 | 7.634 | 7.948 | 815,745 | +0.21(+2.74%) |
Mar 08, 2011 | 7.644 | 7.817 | 7.608 | 7.736 | 513,195 | +0.13(+1.68%) |
Mar 07, 2011 | 7.759 | 7.759 | 7.529 | 7.608 | 733,436 | -0.12(-1.49%) |
Mar 04, 2011 | 7.780 | 7.780 | 7.665 | 7.723 | 818,493 | +0.02(+0.27%) |
Mar 03, 2011 | 7.806 | 7.812 | 7.660 | 7.702 | 389,179 | -0.05(-0.61%) |
Mar 02, 2011 | 7.603 | 7.812 | 7.555 | 7.749 | 388,816 | +0.13(+1.72%) |
Mar 01, 2011 | 7.827 | 7.843 | 7.597 | 7.618 | 291,715 | -0.17(-2.15%) |
Feb 28, 2011 | 7.817 | 7.843 | 7.691 | 7.786 | 201,450 | +0.02(+0.20%) |
Feb 25, 2011 | 7.660 | 7.791 | 7.587 | 7.770 | 309,278 | +0.12(+1.57%) |
Feb 24, 2011 | 7.738 | 7.754 | 7.582 | 7.650 | 347,467 | -0.05(-0.61%) |
Feb 23, 2011 | 7.707 | 7.759 | 7.608 | 7.697 | 501,167 | +0.00(+0.00%) |
Feb 22, 2011 | 7.754 | 7.843 | 7.697 | 7.697 | 278,616 | -0.12(-1.47%) |
Feb 18, 2011 | 7.937 | 7.937 | 7.791 | 7.812 | 480,382 | -0.08(-0.99%) |
Feb 17, 2011 | 7.885 | 7.953 | 7.848 | 7.890 | 459,790 | -0.03(-0.33%) |
Feb 16, 2011 | 7.812 | 7.979 | 7.812 | 7.916 | 525,292 | +0.12(+1.47%) |
Feb 15, 2011 | 8.021 | 8.036 | 7.801 | 7.801 | 529,421 | -0.24(-2.93%) |
Feb 14, 2011 | 8.047 | 8.078 | 7.927 | 8.036 | 270,798 | -0.01(-0.13%) |
Feb 11, 2011 | 8.078 | 8.078 | 7.921 | 8.047 | 236,579 | -0.02(-0.26%) |
Feb 10, 2011 | 8.016 | 8.157 | 7.958 | 8.068 | 270,165 | +0.03(+0.33%) |
Feb 09, 2011 | 8.115 | 8.170 | 7.995 | 8.042 | 615,056 | -0.11(-1.38%) |
Feb 08, 2011 | 7.941 | 8.170 | 7.900 | 8.154 | 688,495 | +0.22(+2.75%) |
Feb 07, 2011 | 7.755 | 7.941 | 7.739 | 7.936 | 865,418 | +0.20(+2.55%) |
Feb 04, 2011 | 7.667 | 7.796 | 7.667 | 7.739 | 650,720 | +0.10(+1.36%) |
Feb 03, 2011 | 7.822 | 7.822 | 7.625 | 7.635 | 633,634 | -0.18(-2.26%) |
Feb 02, 2011 | 7.786 | 7.921 | 7.786 | 7.812 | 479,490 | +0.01(+0.07%) |
Feb 01, 2011 | 7.843 | 7.962 | 7.744 | 7.807 | 854,325 | -0.02(-0.27%) |
Jan 31, 2011 | 7.739 | 7.921 | 7.739 | 7.827 | 539,177 | +0.09(+1.21%) |
Jan 28, 2011 | 7.931 | 8.040 | 7.708 | 7.734 | 700,523 | -0.23(-2.93%) |
Jan 27, 2011 | 7.936 | 8.056 | 7.869 | 7.967 | 969,964 | +0.04(+0.46%) |
Jan 26, 2011 | 7.724 | 7.952 | 7.718 | 7.931 | 801,261 | +0.20(+2.55%) |
Jan 25, 2011 | 7.718 | 8.009 | 7.677 | 7.734 | 1,585,916 | +0.00(+0.00%) |
Jan 24, 2011 | 8.050 | 8.170 | 7.677 | 7.734 | 1,710,708 | -0.37(-4.61%) |
Jan 21, 2011 | 8.107 | 8.190 | 8.040 | 8.107 | 804,916 | +0.02(+0.19%) |
Jan 20, 2011 | 8.061 | 8.180 | 8.056 | 8.092 | 638,239 | -0.01(-0.06%) |
Jan 19, 2011 | 8.190 | 8.190 | 8.040 | 8.097 | 850,512 | -0.08(-1.00%) |
Jan 18, 2011 | 8.196 | 8.227 | 8.113 | 8.179 | 473,836 | -0.02(-0.21%) |
Jan 14, 2011 | 8.102 | 8.222 | 8.082 | 8.196 | 501,892 | +0.10(+1.22%) |
Jan 13, 2011 | 8.092 | 8.196 | 8.071 | 8.097 | 238,261 | +0.04(+0.52%) |
Jan 12, 2011 | 8.128 | 8.196 | 8.045 | 8.056 | 308,827 | -0.06(-0.77%) |
Jan 11, 2011 | 8.190 | 8.253 | 8.045 | 8.118 | 572,858 | -0.07(-0.82%) |
Jan 10, 2011 | 8.102 | 8.263 | 8.097 | 8.185 | 553,462 | +0.10(+1.28%) |
Jan 07, 2011 | 8.196 | 8.201 | 8.066 | 8.082 | 517,558 | -0.12(-1.45%) |
Jan 06, 2011 | 8.351 | 8.351 | 8.159 | 8.201 | 573,502 | -0.17(-1.98%) |
Jan 05, 2011 | 8.299 | 8.408 | 8.248 | 8.367 | 712,200 | +0.08(+1.00%) |
Jan 04, 2011 | 9.223 | 9.223 | 8.248 | 8.284 | 1,924,740 | -1.00(-10.73%) |
Jan 03, 2011 | 9.306 | 9.358 | 9.129 | 9.280 | 483,648 | +0.04(+0.45%) |
Dec 31, 2010 | 9.446 | 9.524 | 9.186 | 9.238 | 234,849 | -0.23(-2.41%) |
Dec 30, 2010 | 9.477 | 9.596 | 9.399 | 9.466 | 149,850 | -0.04(-0.44%) |
Dec 29, 2010 | 9.338 | 9.622 | 9.338 | 9.508 | 165,999 | -0.08(-0.81%) |
Dec 28, 2010 | 9.648 | 9.700 | 9.549 | 9.586 | 324,365 | -0.06(-0.59%) |
Dec 27, 2010 | 9.518 | 9.669 | 9.482 | 9.643 | 116,841 | +0.08(+0.87%) |
Dec 23, 2010 | 9.695 | 9.695 | 9.478 | 9.560 | 105,478 | -0.12(-1.29%) |
Dec 22, 2010 | 9.726 | 9.747 | 9.643 | 9.684 | 169,728 | -0.04(-0.43%) |
Dec 21, 2010 | 9.747 | 9.788 | 9.684 | 9.726 | 228,609 | -0.03(-0.27%) |
Dec 20, 2010 | 9.596 | 9.783 | 9.544 | 9.752 | 358,517 | +0.18(+1.90%) |
Dec 17, 2010 | 9.466 | 9.570 | 9.441 | 9.570 | 683,259 | +0.08(+0.82%) |
Dec 16, 2010 | 9.461 | 9.513 | 9.430 | 9.492 | 404,645 | +0.04(+0.38%) |
Dec 15, 2010 | 9.368 | 9.508 | 9.368 | 9.456 | 334,839 | +0.05(+0.55%) |
Dec 14, 2010 | 9.415 | 9.441 | 9.352 | 9.404 | 517,818 | +0.03(+0.33%) |
Dec 13, 2010 | 9.466 | 9.466 | 9.290 | 9.373 | 271,000 | -0.08(-0.82%) |
Dec 10, 2010 | 9.482 | 9.549 | 9.383 | 9.451 | 376,277 | +0.07(+0.77%) |
Dec 09, 2010 | 9.368 | 9.409 | 9.259 | 9.378 | 180,175 | +0.03(+0.33%) |
Dec 08, 2010 | 9.177 | 9.430 | 9.177 | 9.347 | 388,432 | -0.04(-0.44%) |
Dec 07, 2010 | 9.425 | 9.466 | 9.337 | 9.389 | 330,182 | +0.05(+0.50%) |
Dec 06, 2010 | 9.275 | 9.394 | 9.269 | 9.342 | 429,620 | +0.02(+0.17%) |
Dec 03, 2010 | 9.176 | 9.337 | 9.129 | 9.326 | 418,628 | +0.09(+1.01%) |
Dec 02, 2010 | 9.207 | 9.269 | 9.134 | 9.233 | 355,743 | +0.01(+0.11%) |
Dec 01, 2010 | 9.285 | 9.326 | 9.192 | 9.223 | 633,231 | +0.03(+0.28%) |
Nov 30, 2010 | 9.103 | 9.254 | 9.103 | 9.197 | 455,033 | +0.01(+0.06%) |
Nov 29, 2010 | 9.026 | 9.254 | 9.005 | 9.192 | 395,970 | +0.19(+2.07%) |
Nov 26, 2010 | 8.989 | 9.057 | 8.922 | 9.005 | 69,803 | -0.06(-0.63%) |
Nov 24, 2010 | 9.077 | 9.062 | 9.062 | 9.062 | 453,796 | +0.03(+0.34%) |
Nov 23, 2010 | 8.963 | 9.052 | 8.927 | 9.031 | 282,739 | +0.04(+0.40%) |
Nov 22, 2010 | 8.823 | 9.034 | 8.777 | 8.994 | 254,669 | +0.12(+1.34%) |
Nov 19, 2010 | 8.709 | 8.896 | 8.662 | 8.875 | 164,881 | +0.13(+1.48%) |
Nov 18, 2010 | 9.114 | 9.114 | 8.662 | 8.745 | 516,677 | -0.29(-3.16%) |
Nov 17, 2010 | 9.129 | 9.129 | 8.948 | 9.031 | 367,451 | -0.08(-0.91%) |
Nov 16, 2010 | 8.865 | 9.129 | 8.818 | 9.114 | 401,063 | +0.19(+2.09%) |
Nov 15, 2010 | 8.891 | 9.062 | 8.891 | 8.927 | 249,603 | +0.04(+0.41%) |
Nov 12, 2010 | 8.922 | 9.098 | 8.813 | 8.891 | 504,976 | -0.12(-1.38%) |
Nov 11, 2010 | 9.077 | 9.155 | 8.948 | 9.015 | 301,160 | -0.09(-1.03%) |
Nov 10, 2010 | 8.891 | 9.129 | 8.803 | 9.109 | 342,635 | +0.27(+3.11%) |
Nov 09, 2010 | 8.911 | 8.994 | 8.818 | 8.834 | 211,915 | -0.03(-0.38%) |
Nov 08, 2010 | 8.667 | 8.878 | 8.625 | 8.867 | 265,163 | +0.19(+2.14%) |
Nov 05, 2010 | 8.543 | 8.806 | 8.538 | 8.682 | 315,872 | +0.11(+1.26%) |
Nov 04, 2010 | 8.476 | 8.630 | 8.383 | 8.574 | 374,200 | +0.25(+3.03%) |
Nov 03, 2010 | 8.316 | 8.486 | 8.162 | 8.322 | 315,813 | +0.03(+0.37%) |
Nov 02, 2010 | 8.182 | 8.383 | 8.182 | 8.291 | 354,773 | +0.20(+2.42%) |
Nov 01, 2010 | 8.069 | 8.131 | 7.930 | 8.095 | 284,831 | +0.14(+1.75%) |
Oct 29, 2010 | 7.894 | 8.023 | 7.868 | 7.956 | 244,594 | +0.01(+0.13%) |
Oct 28, 2010 | 7.956 | 7.992 | 7.889 | 7.946 | 192,565 | +0.06(+0.72%) |
Oct 27, 2010 | 7.776 | 7.915 | 7.776 | 7.889 | 307,799 | -0.02(-0.20%) |
Oct 25, 2010 | 7.997 | 8.038 | 7.904 | 7.904 | 232,783 | -0.03(-0.39%) |
Oct 22, 2010 | 7.982 | 8.028 | 7.822 | 7.935 | 320,938 | +0.00(+0.00%) |
Oct 21, 2010 | 7.982 | 8.193 | 7.801 | 7.935 | 460,897 | -0.02(-0.19%) |
Oct 20, 2010 | 7.956 | 8.074 | 7.899 | 7.951 | 423,190 | -0.01(-0.06%) |
Oct 19, 2010 | 8.018 | 8.131 | 7.843 | 7.956 | 1,083,931 | -0.13(-1.59%) |
Oct 18, 2010 | 7.724 | 8.177 | 7.559 | 8.085 | 2,424,046 | -0.13(-1.63%) |
Oct 15, 2010 | 8.543 | 8.615 | 8.182 | 8.219 | 721,918 | -0.23(-2.74%) |
Oct 14, 2010 | 8.543 | 8.594 | 8.373 | 8.450 | 366,405 | -0.08(-0.97%) |
Oct 13, 2010 | 8.471 | 8.579 | 8.363 | 8.533 | 406,646 | +0.10(+1.16%) |
Oct 12, 2010 | 8.255 | 8.471 | 8.239 | 8.435 | 243,990 | +0.18(+2.12%) |
Oct 11, 2010 | 8.285 | 8.414 | 7.987 | 8.260 | 488,591 | -0.04(-0.43%) |
Oct 08, 2010 | 8.713 | 8.806 | 8.280 | 8.296 | 1,057,527 | -0.46(-5.24%) |
Oct 07, 2010 | 9.084 | 9.084 | 8.697 | 8.754 | 417,572 | -0.27(-3.02%) |
Oct 06, 2010 | 9.223 | 9.243 | 8.986 | 9.027 | 143,343 | -0.22(-2.34%) |
Oct 05, 2010 | 9.037 | 9.377 | 8.898 | 9.243 | 344,828 | +0.30(+3.34%) |
Oct 04, 2010 | 9.151 | 9.166 | 8.733 | 8.945 | 331,341 | -0.21(-2.25%) |
Oct 01, 2010 | 9.109 | 9.161 | 8.965 | 9.151 | 217,015 | +0.14(+1.54%) |
Sep 30, 2010 | 9.295 | 9.424 | 9.006 | 9.012 | 342,006 | -0.26(-2.78%) |
Sep 29, 2010 | 9.218 | 9.274 | 9.120 | 9.269 | 131,637 | +0.01(+0.11%) |
Sep 28, 2010 | 9.501 | 9.501 | 9.089 | 9.259 | 307,956 | -0.24(-2.55%) |
Sep 27, 2010 | 9.424 | 9.547 | 9.238 | 9.501 | 322,303 | +0.08(+0.82%) |
Sep 24, 2010 | 9.073 | 9.475 | 8.986 | 9.424 | 374,336 | +0.43(+4.81%) |
Sep 23, 2010 | 8.888 | 9.012 | 8.841 | 8.991 | 297,248 | +0.05(+0.58%) |
Sep 22, 2010 | 8.909 | 9.027 | 8.806 | 8.939 | 336,369 | -0.02(-0.17%) |
Sep 21, 2010 | 9.078 | 9.212 | 8.867 | 8.955 | 330,594 | -0.10(-1.08%) |
Sep 20, 2010 | 8.821 | 9.089 | 8.672 | 9.053 | 472,879 | +0.23(+2.66%) |
Sep 17, 2010 | 8.888 | 8.906 | 8.739 | 8.818 | 451,818 | +0.03(+0.38%) |
Sep 15, 2010 | 8.764 | 8.821 | 8.662 | 8.785 | 192,651 | +0.00(+0.00%) |
Sep 14, 2010 | 8.806 | 8.939 | 8.708 | 8.785 | 181,962 | +0.02(+0.18%) |
Sep 13, 2010 | 8.770 | 8.795 | 8.651 | 8.770 | 219,129 | +0.07(+0.77%) |
Sep 10, 2010 | 8.754 | 8.780 | 8.661 | 8.703 | 190,392 | -0.04(-0.47%) |
Sep 09, 2010 | 8.754 | 8.754 | 8.543 | 8.744 | 113,648 | +0.08(+0.95%) |
Sep 08, 2010 | 8.754 | 8.754 | 8.574 | 8.661 | 127,500 | -0.07(-0.77%) |
Sep 07, 2010 | 8.836 | 8.898 | 8.641 | 8.728 | 259,648 | -0.10(-1.17%) |
Sep 03, 2010 | 8.450 | 8.873 | 8.450 | 8.831 | 475,283 | +0.46(+5.47%) |
Sep 02, 2010 | 8.229 | 8.394 | 8.157 | 8.373 | 146,553 | +0.11(+1.31%) |
Sep 01, 2010 | 7.997 | 8.265 | 7.997 | 8.265 | 223,235 | +0.31(+3.88%) |
Aug 31, 2010 | 8.136 | 8.182 | 7.889 | 7.956 | 721,283 | -0.21(-2.52%) |
Aug 30, 2010 | 8.275 | 8.363 | 8.157 | 8.162 | 248,290 | -0.12(-1.49%) |
Aug 27, 2010 | 8.316 | 8.383 | 8.079 | 8.285 | 258,473 | +0.05(+0.56%) |
Aug 26, 2010 | 8.275 | 8.315 | 8.172 | 8.239 | 175,721 | -0.01(-0.12%) |
Aug 25, 2010 | 8.043 | 8.394 | 8.018 | 8.249 | 400,415 | +0.16(+1.97%) |
Aug 24, 2010 | 8.090 | 8.172 | 8.033 | 8.090 | 412,492 | -0.07(-0.88%) |
Aug 23, 2010 | 8.270 | 8.352 | 8.146 | 8.162 | 150,392 | -0.07(-0.88%) |
Aug 20, 2010 | 8.229 | 8.285 | 8.213 | 8.234 | 175,606 | -0.03(-0.37%) |
Aug 19, 2010 | 8.260 | 8.358 | 8.188 | 8.265 | 204,031 | -0.03(-0.31%) |
Aug 18, 2010 | 8.239 | 8.363 | 8.222 | 8.291 | 169,514 | +0.05(+0.56%) |
Aug 17, 2010 | 8.316 | 8.316 | 8.198 | 8.244 | 231,253 | +0.00(+0.00%) |
Aug 16, 2010 | 8.172 | 8.267 | 8.090 | 8.244 | 191,563 | +0.03(+0.31%) |
Aug 13, 2010 | 8.301 | 8.337 | 8.110 | 8.219 | 327,904 | -0.09(-1.12%) |
Aug 12, 2010 | 8.095 | 8.394 | 8.095 | 8.311 | 357,117 | +0.17(+2.09%) |
Aug 11, 2010 | 8.383 | 8.399 | 8.126 | 8.141 | 411,878 | -0.35(-4.15%) |
Aug 10, 2010 | 8.489 | 8.668 | 8.458 | 8.494 | 380,135 | -0.07(-0.84%) |
Aug 09, 2010 | 8.387 | 8.601 | 8.387 | 8.566 | 426,481 | +0.17(+2.01%) |
Aug 06, 2010 | 8.330 | 8.448 | 8.238 | 8.397 | 316,718 | +0.04(+0.43%) |
Aug 05, 2010 | 8.330 | 8.494 | 8.330 | 8.361 | 320,412 | +0.02(+0.25%) |
Aug 04, 2010 | 8.259 | 8.479 | 8.259 | 8.341 | 586,550 | +0.11(+1.37%) |
Aug 03, 2010 | 8.254 | 8.484 | 8.203 | 8.228 | 664,901 | +0.04(+0.50%) |
Aug 02, 2010 | 8.228 | 8.346 | 8.106 | 8.187 | 599,028 | +0.04(+0.44%) |
Jul 30, 2010 | 8.039 | 8.203 | 8.029 | 8.152 | 352,662 | +0.07(+0.89%) |
Jul 29, 2010 | 8.208 | 8.249 | 8.065 | 8.080 | 361,872 | -0.07(-0.82%) |
Jul 28, 2010 | 8.244 | 8.310 | 8.070 | 8.146 | 362,136 | -0.08(-0.99%) |
Jul 27, 2010 | 8.152 | 8.274 | 8.136 | 8.228 | 403,427 | +0.13(+1.58%) |
Jul 26, 2010 | 8.141 | 8.238 | 8.065 | 8.101 | 686,137 | -0.12(-1.49%) |
Jul 23, 2010 | 8.146 | 8.274 | 8.126 | 8.223 | 1,036,329 | +0.07(+0.88%) |
Jul 22, 2010 | 8.182 | 8.336 | 8.136 | 8.152 | 876,243 | -0.01(-0.13%) |
Jul 21, 2010 | 8.443 | 8.525 | 8.126 | 8.162 | 1,064,169 | -0.29(-3.45%) |
Jul 20, 2010 | 8.218 | 8.627 | 8.085 | 8.453 | 1,161,314 | -0.06(-0.72%) |
Jul 19, 2010 | 7.779 | 8.642 | 7.666 | 8.514 | 3,935,666 | -0.49(-5.45%) |
Jul 16, 2010 | 9.348 | 9.404 | 8.882 | 9.005 | 742,698 | -0.41(-4.34%) |
Jul 15, 2010 | 9.394 | 9.445 | 9.199 | 9.414 | 147,229 | +0.04(+0.38%) |
Jul 14, 2010 | 9.383 | 9.450 | 9.286 | 9.378 | 140,925 | -0.02(-0.22%) |
Jul 13, 2010 | 9.302 | 9.455 | 9.062 | 9.399 | 322,723 | +0.21(+2.28%) |
Jul 12, 2010 | 9.210 | 9.424 | 9.092 | 9.189 | 243,885 | -0.08(-0.88%) |
Jul 09, 2010 | 9.138 | 9.302 | 8.928 | 9.271 | 262,532 | +0.16(+1.80%) |
Jul 08, 2010 | 9.046 | 9.153 | 8.918 | 9.107 | 314,872 | +0.14(+1.54%) |
Jul 07, 2010 | 8.847 | 9.051 | 8.704 | 8.969 | 386,895 | +0.12(+1.39%) |
Jul 06, 2010 | 9.220 | 9.240 | 8.806 | 8.847 | 439,317 | -0.27(-2.97%) |
Jul 02, 2010 | 9.164 | 9.194 | 8.995 | 9.118 | 196,238 | -0.04(-0.39%) |
Jul 01, 2010 | 9.066 | 9.194 | 8.913 | 9.153 | 423,288 | +0.06(+0.62%) |
Jun 30, 2010 | 8.867 | 9.199 | 8.867 | 9.097 | 592,680 | +0.24(+2.65%) |
Jun 29, 2010 | 8.944 | 9.087 | 8.816 | 8.862 | 462,622 | -0.20(-2.20%) |
Jun 25, 2010 | 9.046 | 9.133 | 8.918 | 9.061 | 560,982 | +0.06(+0.68%) |
Jun 24, 2010 | 8.862 | 9.046 | 8.729 | 9.000 | 438,430 | +0.08(+0.92%) |
Jun 23, 2010 | 8.862 | 8.954 | 8.842 | 8.918 | 215,014 | +0.03(+0.29%) |
Jun 22, 2010 | 9.026 | 9.087 | 8.867 | 8.893 | 349,691 | -0.09(-1.02%) |
Jun 21, 2010 | 8.969 | 9.087 | 8.816 | 8.985 | 525,316 | +0.06(+0.69%) |
Jun 18, 2010 | 9.097 | 9.276 | 8.877 | 8.923 | 883,846 | -0.18(-2.02%) |
Jun 17, 2010 | 9.240 | 9.322 | 9.107 | 9.107 | 303,449 | -0.13(-1.44%) |
Jun 16, 2010 | 9.215 | 9.353 | 9.210 | 9.240 | 478,601 | -0.01(-0.11%) |
Jun 15, 2010 | 9.204 | 9.368 | 9.158 | 9.250 | 440,845 | +0.06(+0.67%) |
Jun 14, 2010 | 9.342 | 9.450 | 9.158 | 9.189 | 212,909 | -0.08(-0.88%) |
Jun 11, 2010 | 9.112 | 9.314 | 9.082 | 9.271 | 418,629 | +0.12(+1.34%) |
Jun 10, 2010 | 9.220 | 9.455 | 8.959 | 9.148 | 589,184 | +0.03(+0.28%) |
Jun 09, 2010 | 9.353 | 9.521 | 8.995 | 9.123 | 487,597 | -0.20(-2.19%) |
Jun 08, 2010 | 9.276 | 9.424 | 9.077 | 9.327 | 689,514 | +0.07(+0.77%) |
Jun 07, 2010 | 9.649 | 9.649 | 9.245 | 9.256 | 545,965 | -0.46(-4.73%) |
Jun 04, 2010 | 9.807 | 9.945 | 9.649 | 9.715 | 469,060 | -0.25(-2.51%) |
Jun 03, 2010 | 9.726 | 10.02 | 9.659 | 9.966 | 506,233 | +0.20(+2.09%) |
Jun 02, 2010 | 9.864 | 9.884 | 9.480 | 9.761 | 719,928 | -0.13(-1.29%) |
Jun 01, 2010 | 10.07 | 10.22 | 9.864 | 9.889 | 412,453 | -0.19(-1.88%) |
May 28, 2010 | 10.50 | 10.45 | 10.07 | 10.08 | 438,675 | -0.42(-4.04%) |
May 27, 2010 | 10.27 | 10.55 | 10.27 | 10.50 | 308,022 | +0.37(+3.68%) |
May 26, 2010 | 10.12 | 10.41 | 10.05 | 10.13 | 316,283 | +0.04(+0.35%) |
May 25, 2010 | 10.13 | 10.22 | 9.864 | 10.09 | 859,920 | -0.20(-1.98%) |
May 24, 2010 | 10.44 | 10.59 | 10.30 | 10.30 | 149,358 | -0.14(-1.37%) |
May 21, 2010 | 10.11 | 10.50 | 10.10 | 10.44 | 423,342 | +0.22(+2.15%) |
May 20, 2010 | 10.22 | 10.48 | 10.18 | 10.22 | 475,691 | -0.29(-2.72%) |
May 19, 2010 | 10.53 | 10.56 | 10.28 | 10.51 | 504,102 | -0.11(-1.01%) |
May 18, 2010 | 10.92 | 11.07 | 10.60 | 10.62 | 413,972 | -0.12(-1.14%) |
May 17, 2010 | 10.59 | 10.74 | 10.41 | 10.74 | 470,698 | +0.21(+1.99%) |
May 14, 2010 | 10.30 | 10.54 | 10.22 | 10.53 | 559,016 | +0.14(+1.38%) |
May 13, 2010 | 10.81 | 10.89 | 10.33 | 10.38 | 399,686 | -0.41(-3.79%) |
May 12, 2010 | 10.73 | 10.86 | 10.15 | 10.79 | 1,176,797 | +0.98(+10.00%) |
May 11, 2010 | 9.970 | 10.21 | 9.719 | 9.813 | 1,074,692 | -0.32(-3.16%) |
May 10, 2010 | 10.17 | 11.02 | 10.07 | 10.13 | 1,481,432 | -0.20(-1.92%) |
May 07, 2010 | 10.35 | 10.64 | 10.24 | 10.33 | 841,221 | -0.11(-1.07%) |
May 06, 2010 | 10.85 | 10.92 | 10.25 | 10.44 | 745,481 | -0.39(-3.57%) |
May 05, 2010 | 10.71 | 10.98 | 10.55 | 10.83 | 648,843 | -0.06(-0.56%) |
May 04, 2010 | 10.88 | 10.93 | 10.57 | 10.89 | 805,053 | -0.01(-0.09%) |
May 03, 2010 | 11.32 | 11.52 | 10.88 | 10.90 | 1,052,244 | -0.36(-3.16%) |
Apr 30, 2010 | 12.09 | 12.09 | 11.25 | 11.26 | 1,002,059 | -0.86(-7.09%) |
Apr 29, 2010 | 12.00 | 12.33 | 11.78 | 12.12 | 480,133 | +0.19(+1.62%) |
Apr 28, 2010 | 11.93 | 12.15 | 11.90 | 11.92 | 423,801 | -0.04(-0.30%) |
Apr 27, 2010 | 11.88 | 11.99 | 11.70 | 11.96 | 691,410 | +0.09(+0.77%) |
Apr 26, 2010 | 12.03 | 12.19 | 11.86 | 11.87 | 291,883 | -0.13(-1.10%) |
Apr 23, 2010 | 12.32 | 12.32 | 11.86 | 12.00 | 680,922 | -0.46(-3.67%) |
Apr 22, 2010 | 11.77 | 12.52 | 11.65 | 12.46 | 667,005 | +0.62(+5.24%) |
Apr 21, 2010 | 11.93 | 12.20 | 11.74 | 11.84 | 421,600 | -0.08(-0.68%) |
Apr 20, 2010 | 11.69 | 11.92 | 11.48 | 11.92 | 427,786 | +0.29(+2.49%) |
Apr 19, 2010 | 11.74 | 11.74 | 11.40 | 11.63 | 513,792 | -0.17(-1.46%) |
Apr 16, 2010 | 11.68 | 11.84 | 11.57 | 11.80 | 621,503 | +0.16(+1.35%) |
Apr 15, 2010 | 11.60 | 11.81 | 11.26 | 11.64 | 803,513 | +0.00(+0.00%) |
Apr 14, 2010 | 11.70 | 11.72 | 11.54 | 11.64 | 461,859 | +0.01(+0.09%) |
Apr 13, 2010 | 11.70 | 11.78 | 11.57 | 11.63 | 543,816 | -0.10(-0.87%) |
Apr 12, 2010 | 11.76 | 11.83 | 11.59 | 11.73 | 465,339 | -0.09(-0.73%) |
Apr 09, 2010 | 11.64 | 11.89 | 11.49 | 11.82 | 644,952 | -0.05(-0.39%) |
Apr 08, 2010 | 11.37 | 11.95 | 11.31 | 11.87 | 1,086,233 | +0.59(+5.23%) |
Apr 07, 2010 | 11.20 | 11.31 | 11.03 | 11.28 | 680,808 | +0.06(+0.50%) |
Apr 06, 2010 | 11.16 | 11.29 | 11.02 | 11.22 | 416,281 | +0.00(+0.00%) |
Apr 05, 2010 | 11.58 | 11.58 | 11.15 | 11.22 | 741,081 | -0.30(-2.60%) |