Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.86 | 15.05 | 14.51 | 14.53 | 178,618 | -0.38(-2.55%) |
Mar 30, 2011 | 14.66 | 14.97 | 14.60 | 14.91 | 172,332 | +0.33(+2.26%) |
Mar 29, 2011 | 14.44 | 14.95 | 14.40 | 14.58 | 153,017 | +0.07(+0.48%) |
Mar 28, 2011 | 14.50 | 14.75 | 14.30 | 14.51 | 410,378 | +0.03(+0.21%) |
Mar 25, 2011 | 14.56 | 14.58 | 14.37 | 14.48 | 121,075 | +0.02(+0.14%) |
Mar 24, 2011 | 14.40 | 14.53 | 14.22 | 14.46 | 108,457 | +0.06(+0.42%) |
Mar 23, 2011 | 14.50 | 14.60 | 14.26 | 14.40 | 171,874 | -0.09(-0.62%) |
Mar 22, 2011 | 14.33 | 14.55 | 14.27 | 14.49 | 121,114 | +0.21(+1.51%) |
Mar 21, 2011 | 14.20 | 14.30 | 13.98 | 14.28 | 92,626 | +0.34(+2.41%) |
Mar 18, 2011 | 13.84 | 13.95 | 13.67 | 13.94 | 128,695 | +0.19(+1.38%) |
Mar 17, 2011 | 13.87 | 13.94 | 13.68 | 13.75 | 214,200 | +0.16(+1.18%) |
Mar 16, 2011 | 13.69 | 13.83 | 13.54 | 13.59 | 374,309 | -0.15(-1.09%) |
Mar 15, 2011 | 13.63 | 13.83 | 13.54 | 13.74 | 157,522 | -0.36(-2.55%) |
Mar 14, 2011 | 13.84 | 14.16 | 13.84 | 14.10 | 137,610 | +0.07(+0.50%) |
Mar 11, 2011 | 13.95 | 14.10 | 13.92 | 14.03 | 200,950 | +0.03(+0.21%) |
Mar 10, 2011 | 13.93 | 14.08 | 13.49 | 14.00 | 254,623 | -0.14(-0.99%) |
Mar 09, 2011 | 13.60 | 14.18 | 13.60 | 14.14 | 223,236 | +0.30(+2.17%) |
Mar 08, 2011 | 13.20 | 13.85 | 12.80 | 13.84 | 183,455 | +0.62(+4.69%) |
Mar 07, 2011 | 13.50 | 13.50 | 13.12 | 13.22 | 103,155 | -0.23(-1.71%) |
Mar 04, 2011 | 13.64 | 13.64 | 13.27 | 13.45 | 152,754 | -0.15(-1.10%) |
Mar 03, 2011 | 13.28 | 13.61 | 13.24 | 13.60 | 133,511 | +0.45(+3.42%) |
Mar 02, 2011 | 12.68 | 13.19 | 12.66 | 13.15 | 109,013 | +0.44(+3.46%) |
Mar 01, 2011 | 12.48 | 12.71 | 12.38 | 12.71 | 239,672 | +0.24(+1.92%) |
Feb 28, 2011 | 13.01 | 13.09 | 12.40 | 12.47 | 103,597 | -0.49(-3.78%) |
Feb 25, 2011 | 12.91 | 13.10 | 12.65 | 12.96 | 133,360 | +0.13(+1.01%) |
Feb 24, 2011 | 12.30 | 12.85 | 12.30 | 12.83 | 230,780 | +0.52(+4.22%) |
Feb 23, 2011 | 12.84 | 12.92 | 12.21 | 12.31 | 291,198 | -0.50(-3.90%) |
Feb 22, 2011 | 13.08 | 13.10 | 12.77 | 12.81 | 134,201 | -0.44(-3.32%) |
Feb 18, 2011 | 13.31 | 13.32 | 13.14 | 13.25 | 112,086 | -0.01(-0.08%) |
Feb 17, 2011 | 13.27 | 13.36 | 13.10 | 13.26 | 147,534 | -0.01(-0.08%) |
Feb 16, 2011 | 13.39 | 13.55 | 13.24 | 13.27 | 119,886 | -0.07(-0.52%) |
Feb 15, 2011 | 13.44 | 13.50 | 13.30 | 13.34 | 138,782 | -0.16(-1.19%) |
Feb 14, 2011 | 13.43 | 13.58 | 13.40 | 13.50 | 110,902 | -0.01(-0.07%) |
Feb 11, 2011 | 13.46 | 13.65 | 13.25 | 13.51 | 204,400 | +0.05(+0.37%) |
Feb 10, 2011 | 13.47 | 13.65 | 13.40 | 13.46 | 158,505 | -0.12(-0.88%) |
Feb 09, 2011 | 13.52 | 13.77 | 13.28 | 13.58 | 216,841 | +0.02(+0.15%) |
Feb 08, 2011 | 13.29 | 13.56 | 12.97 | 13.56 | 309,166 | +0.19(+1.42%) |
Feb 07, 2011 | 12.82 | 13.99 | 12.82 | 13.37 | 516,527 | +0.23(+1.75%) |
Feb 04, 2011 | 12.58 | 13.50 | 12.31 | 13.14 | 793,994 | +0.83(+6.74%) |
Feb 03, 2011 | 10.85 | 12.59 | 10.85 | 12.31 | 1,341,441 | +2.19(+21.64%) |
Feb 02, 2011 | 9.920 | 10.16 | 9.890 | 10.12 | 179,563 | +0.16(+1.61%) |
Feb 01, 2011 | 9.830 | 9.960 | 9.750 | 9.960 | 337,688 | +0.16(+1.63%) |
Jan 31, 2011 | 9.880 | 9.880 | 9.700 | 9.800 | 142,772 | -0.01(-0.10%) |
Jan 28, 2011 | 10.00 | 10.01 | 9.790 | 9.810 | 136,010 | -0.20(-2.00%) |
Jan 27, 2011 | 9.990 | 10.10 | 9.950 | 10.01 | 60,713 | +0.01(+0.10%) |
Jan 26, 2011 | 9.980 | 10.08 | 9.880 | 10.00 | 163,431 | +0.05(+0.50%) |
Jan 25, 2011 | 9.800 | 9.970 | 9.780 | 9.950 | 185,852 | +0.09(+0.91%) |
Jan 24, 2011 | 9.780 | 9.920 | 9.660 | 9.860 | 64,232 | +0.10(+1.02%) |
Jan 21, 2011 | 9.520 | 9.780 | 9.416 | 9.760 | 296,329 | +0.27(+2.85%) |
Jan 20, 2011 | 9.660 | 9.660 | 9.440 | 9.490 | 121,061 | -0.21(-2.16%) |
Jan 19, 2011 | 9.920 | 10.02 | 9.700 | 9.700 | 348,124 | -0.28(-2.81%) |
Jan 18, 2011 | 10.19 | 10.20 | 9.940 | 9.980 | 194,177 | -0.25(-2.44%) |
Jan 14, 2011 | 10.30 | 10.45 | 10.16 | 10.23 | 511,703 | -0.06(-0.58%) |
Jan 13, 2011 | 10.25 | 10.30 | 10.08 | 10.29 | 65,580 | +0.05(+0.49%) |
Jan 12, 2011 | 10.14 | 10.31 | 10.06 | 10.24 | 95,821 | +0.15(+1.49%) |
Jan 11, 2011 | 10.05 | 10.10 | 9.990 | 10.09 | 61,072 | +0.07(+0.70%) |
Jan 10, 2011 | 9.810 | 10.05 | 9.810 | 10.02 | 106,066 | +0.13(+1.31%) |
Jan 07, 2011 | 10.10 | 10.23 | 9.850 | 9.890 | 84,912 | -0.16(-1.59%) |
Jan 06, 2011 | 10.01 | 10.05 | 9.895 | 10.05 | 98,885 | +0.02(+0.20%) |
Jan 05, 2011 | 9.800 | 10.06 | 9.710 | 10.03 | 217,765 | +0.23(+2.35%) |
Jan 04, 2011 | 9.850 | 9.870 | 9.740 | 9.800 | 134,322 | +0.00(+0.00%) |
Jan 03, 2011 | 9.720 | 9.870 | 9.590 | 9.800 | 189,620 | +0.19(+1.98%) |
Dec 31, 2010 | 9.700 | 9.800 | 9.590 | 9.610 | 141,002 | -0.10(-1.03%) |
Dec 30, 2010 | 9.850 | 9.875 | 9.700 | 9.710 | 98,214 | -0.14(-1.42%) |
Dec 29, 2010 | 9.780 | 9.860 | 9.760 | 9.850 | 73,976 | +0.08(+0.82%) |
Dec 28, 2010 | 9.800 | 9.800 | 9.710 | 9.770 | 119,325 | +0.02(+0.21%) |
Dec 27, 2010 | 9.520 | 9.770 | 9.500 | 9.750 | 93,133 | +0.20(+2.04%) |
Dec 23, 2010 | 9.430 | 9.600 | 9.310 | 9.555 | 246,048 | +0.07(+0.79%) |
Dec 22, 2010 | 9.450 | 9.500 | 9.306 | 9.480 | 219,299 | +0.06(+0.64%) |
Dec 21, 2010 | 9.290 | 9.540 | 9.200 | 9.420 | 451,668 | +0.19(+2.06%) |
Dec 20, 2010 | 9.180 | 9.350 | 9.180 | 9.230 | 109,304 | +0.04(+0.44%) |
Dec 17, 2010 | 9.150 | 9.290 | 9.050 | 9.190 | 667,103 | -0.03(-0.33%) |
Dec 16, 2010 | 9.190 | 9.280 | 9.120 | 9.220 | 267,344 | +0.00(+0.00%) |
Dec 15, 2010 | 9.130 | 9.310 | 8.970 | 9.220 | 1,321,081 | +0.11(+1.15%) |
Dec 14, 2010 | 9.190 | 9.200 | 9.020 | 9.115 | 628,724 | -0.04(-0.49%) |
Dec 13, 2010 | 9.460 | 9.500 | 8.970 | 9.160 | 383,028 | -0.30(-3.17%) |
Dec 10, 2010 | 9.420 | 9.500 | 9.250 | 9.460 | 446,793 | +0.03(+0.32%) |
Dec 09, 2010 | 9.410 | 9.500 | 9.320 | 9.430 | 503,497 | +0.18(+1.95%) |
Dec 08, 2010 | 9.670 | 9.670 | 9.180 | 9.250 | 948,169 | -0.62(-6.28%) |
Dec 07, 2010 | 10.66 | 10.70 | 9.550 | 9.870 | 2,297,115 | -2.32(-19.03%) |
Dec 06, 2010 | 11.67 | 12.25 | 11.60 | 12.19 | 122,031 | +0.47(+4.01%) |
Dec 03, 2010 | 11.42 | 11.75 | 11.40 | 11.72 | 49,945 | +0.22(+1.91%) |
Dec 02, 2010 | 11.65 | 11.90 | 11.49 | 11.50 | 68,169 | -0.15(-1.29%) |
Dec 01, 2010 | 11.69 | 12.04 | 11.53 | 11.65 | 113,941 | +0.17(+1.48%) |
Nov 30, 2010 | 11.77 | 11.77 | 11.42 | 11.48 | 123,818 | -0.49(-4.09%) |
Nov 29, 2010 | 11.64 | 12.00 | 11.46 | 11.97 | 107,775 | +0.23(+1.96%) |
Nov 26, 2010 | 11.72 | 11.88 | 11.64 | 11.74 | 28,381 | -0.06(-0.51%) |
Nov 24, 2010 | 11.75 | 11.80 | 11.80 | 11.80 | 68,502 | +0.20(+1.72%) |
Nov 23, 2010 | 11.41 | 11.68 | 11.15 | 11.60 | 87,870 | +0.03(+0.26%) |
Nov 22, 2010 | 11.91 | 11.91 | 11.37 | 11.57 | 66,338 | -0.41(-3.42%) |
Nov 19, 2010 | 11.81 | 12.00 | 11.72 | 11.98 | 77,952 | +0.18(+1.53%) |
Nov 18, 2010 | 11.73 | 11.88 | 11.62 | 11.80 | 75,380 | +0.12(+1.03%) |
Nov 17, 2010 | 11.53 | 11.71 | 11.37 | 11.68 | 62,243 | +0.15(+1.30%) |
Nov 16, 2010 | 11.70 | 11.74 | 11.43 | 11.53 | 97,941 | -0.27(-2.29%) |
Nov 15, 2010 | 11.91 | 11.99 | 11.76 | 11.80 | 78,380 | -0.03(-0.25%) |
Nov 12, 2010 | 11.81 | 11.95 | 11.77 | 11.83 | 61,654 | -0.11(-0.92%) |
Nov 11, 2010 | 11.95 | 12.19 | 11.81 | 11.94 | 90,771 | -0.15(-1.24%) |
Nov 10, 2010 | 11.85 | 12.10 | 11.72 | 12.09 | 73,524 | +0.31(+2.63%) |
Nov 09, 2010 | 12.03 | 12.06 | 11.72 | 11.78 | 147,643 | -0.22(-1.83%) |
Nov 08, 2010 | 11.84 | 12.06 | 11.80 | 12.00 | 107,780 | +0.13(+1.10%) |
Nov 05, 2010 | 11.94 | 12.00 | 11.69 | 11.87 | 122,604 | -0.01(-0.08%) |
Nov 04, 2010 | 11.09 | 11.95 | 11.09 | 11.88 | 282,595 | +0.98(+8.99%) |
Nov 03, 2010 | 10.71 | 10.90 | 10.55 | 10.90 | 140,264 | +0.19(+1.77%) |
Nov 02, 2010 | 10.54 | 10.72 | 10.34 | 10.71 | 147,467 | +0.27(+2.59%) |
Nov 01, 2010 | 10.32 | 10.50 | 10.31 | 10.44 | 126,812 | +0.13(+1.26%) |
Oct 29, 2010 | 10.22 | 10.35 | 10.22 | 10.31 | 79,057 | +0.01(+0.10%) |
Oct 28, 2010 | 10.64 | 10.64 | 10.26 | 10.30 | 103,572 | -0.24(-2.28%) |
Oct 27, 2010 | 10.61 | 10.65 | 10.50 | 10.54 | 117,981 | -0.16(-1.50%) |
Oct 25, 2010 | 10.59 | 10.74 | 10.55 | 10.70 | 123,835 | +0.15(+1.42%) |
Oct 22, 2010 | 9.930 | 10.57 | 9.930 | 10.55 | 67,502 | +0.04(+0.38%) |
Oct 21, 2010 | 10.78 | 10.91 | 10.47 | 10.51 | 143,876 | -0.19(-1.78%) |
Oct 20, 2010 | 10.68 | 10.90 | 10.65 | 10.70 | 86,669 | +0.09(+0.85%) |
Oct 19, 2010 | 10.71 | 10.87 | 10.50 | 10.61 | 100,947 | -0.27(-2.48%) |
Oct 18, 2010 | 11.01 | 11.09 | 10.79 | 10.88 | 150,789 | -0.10(-0.91%) |
Oct 15, 2010 | 10.86 | 11.05 | 10.61 | 10.98 | 170,708 | +0.26(+2.43%) |
Oct 14, 2010 | 10.85 | 10.92 | 10.59 | 10.72 | 63,186 | -0.17(-1.56%) |
Oct 13, 2010 | 10.77 | 10.94 | 10.62 | 10.89 | 132,984 | +0.18(+1.68%) |
Oct 12, 2010 | 10.57 | 10.78 | 10.38 | 10.71 | 71,550 | +0.08(+0.75%) |
Oct 11, 2010 | 10.76 | 10.76 | 10.60 | 10.63 | 37,656 | -0.17(-1.57%) |
Oct 08, 2010 | 10.67 | 10.87 | 10.64 | 10.80 | 95,191 | -0.06(-0.55%) |
Oct 07, 2010 | 11.03 | 11.03 | 10.80 | 10.86 | 57,107 | -0.07(-0.64%) |
Oct 06, 2010 | 11.11 | 11.35 | 10.86 | 10.93 | 162,828 | -0.19(-1.71%) |
Oct 05, 2010 | 10.87 | 11.28 | 10.83 | 11.12 | 385,842 | +0.38(+3.54%) |
Oct 04, 2010 | 10.59 | 10.77 | 10.52 | 10.74 | 145,180 | +0.14(+1.32%) |
Oct 01, 2010 | 10.70 | 10.70 | 10.47 | 10.60 | 80,669 | -0.01(-0.09%) |
Sep 30, 2010 | 10.40 | 10.69 | 10.22 | 10.61 | 192,916 | +0.30(+2.91%) |
Sep 29, 2010 | 10.35 | 10.35 | 10.14 | 10.31 | 77,233 | -0.04(-0.39%) |
Sep 28, 2010 | 10.32 | 10.41 | 10.07 | 10.35 | 79,848 | +0.09(+0.88%) |
Sep 27, 2010 | 10.45 | 10.55 | 10.23 | 10.26 | 54,748 | -0.16(-1.54%) |
Sep 24, 2010 | 10.32 | 10.44 | 10.11 | 10.42 | 116,311 | +0.25(+2.46%) |
Sep 23, 2010 | 10.41 | 10.47 | 10.15 | 10.17 | 146,192 | -0.26(-2.49%) |
Sep 22, 2010 | 10.63 | 10.80 | 10.22 | 10.43 | 77,619 | -0.24(-2.25%) |
Sep 21, 2010 | 10.74 | 10.88 | 10.62 | 10.67 | 128,083 | -0.12(-1.11%) |
Sep 20, 2010 | 10.00 | 10.85 | 9.830 | 10.79 | 321,586 | +0.80(+8.01%) |
Sep 17, 2010 | 9.970 | 10.03 | 9.800 | 9.990 | 176,927 | -0.05(-0.50%) |
Sep 15, 2010 | 10.06 | 10.20 | 9.840 | 10.04 | 65,826 | -0.07(-0.69%) |
Sep 14, 2010 | 9.940 | 10.21 | 9.865 | 10.11 | 109,996 | +0.16(+1.61%) |
Sep 13, 2010 | 9.960 | 10.01 | 9.780 | 9.950 | 108,437 | +0.11(+1.12%) |
Sep 10, 2010 | 9.670 | 9.980 | 9.590 | 9.840 | 173,610 | +0.16(+1.65%) |
Sep 09, 2010 | 9.560 | 9.710 | 9.490 | 9.680 | 95,237 | +0.20(+2.11%) |
Sep 08, 2010 | 9.490 | 9.580 | 9.360 | 9.480 | 102,742 | -0.01(-0.11%) |
Sep 07, 2010 | 9.660 | 9.710 | 9.410 | 9.490 | 220,223 | -0.17(-1.76%) |
Sep 03, 2010 | 9.610 | 9.800 | 9.430 | 9.660 | 100,288 | +0.12(+1.26%) |
Sep 02, 2010 | 9.270 | 9.550 | 9.250 | 9.540 | 128,963 | +0.32(+3.47%) |
Sep 01, 2010 | 9.210 | 9.400 | 9.030 | 9.220 | 126,269 | +0.19(+2.08%) |
Aug 31, 2010 | 9.000 | 9.120 | 8.990 | 9.033 | 150,337 | +0.01(+0.08%) |
Aug 30, 2010 | 9.080 | 9.240 | 9.000 | 9.025 | 240,480 | -0.12(-1.26%) |
Aug 27, 2010 | 9.080 | 9.270 | 8.910 | 9.140 | 214,122 | +0.13(+1.44%) |
Aug 26, 2010 | 9.000 | 9.140 | 8.961 | 9.010 | 108,775 | +0.00(+0.00%) |
Aug 25, 2010 | 8.770 | 9.040 | 8.720 | 9.010 | 173,342 | +0.15(+1.69%) |
Aug 24, 2010 | 8.780 | 8.930 | 8.630 | 8.860 | 213,954 | -0.02(-0.23%) |
Aug 23, 2010 | 9.180 | 9.360 | 8.840 | 8.880 | 147,100 | -0.22(-2.42%) |
Aug 20, 2010 | 9.200 | 9.370 | 8.980 | 9.100 | 221,378 | -0.12(-1.30%) |
Aug 19, 2010 | 9.710 | 9.880 | 9.220 | 9.220 | 178,382 | -0.51(-5.24%) |
Aug 18, 2010 | 9.860 | 9.930 | 9.730 | 9.730 | 134,243 | -0.11(-1.12%) |
Aug 17, 2010 | 9.910 | 10.01 | 9.750 | 9.840 | 144,043 | +0.05(+0.51%) |
Aug 16, 2010 | 9.840 | 9.960 | 9.760 | 9.790 | 161,293 | -0.11(-1.11%) |
Aug 13, 2010 | 9.770 | 9.930 | 9.700 | 9.900 | 138,115 | +0.07(+0.71%) |
Aug 12, 2010 | 9.820 | 9.920 | 9.700 | 9.830 | 135,909 | -0.16(-1.60%) |
Aug 11, 2010 | 10.03 | 10.08 | 9.860 | 9.990 | 194,756 | -0.15(-1.48%) |
Aug 10, 2010 | 10.10 | 10.33 | 9.950 | 10.14 | 157,129 | -0.09(-0.88%) |
Aug 09, 2010 | 10.28 | 10.46 | 10.14 | 10.23 | 198,312 | +0.25(+2.51%) |
Aug 06, 2010 | 10.06 | 10.14 | 9.750 | 9.980 | 206,008 | -0.28(-2.73%) |
Aug 05, 2010 | 10.41 | 10.41 | 10.09 | 10.26 | 356,084 | -0.24(-2.29%) |
Aug 04, 2010 | 11.00 | 11.26 | 10.44 | 10.50 | 345,189 | -0.47(-4.28%) |
Aug 03, 2010 | 11.10 | 11.26 | 10.95 | 10.97 | 195,596 | -0.20(-1.79%) |
Aug 02, 2010 | 11.28 | 11.48 | 11.08 | 11.17 | 341,183 | +0.08(+0.72%) |
Jul 30, 2010 | 11.20 | 11.32 | 11.05 | 11.09 | 302,845 | -0.17(-1.51%) |
Jul 29, 2010 | 11.54 | 11.73 | 11.22 | 11.26 | 397,739 | -0.19(-1.66%) |
Jul 28, 2010 | 11.40 | 11.54 | 11.34 | 11.45 | 232,450 | +0.01(+0.09%) |
Jul 27, 2010 | 11.50 | 11.51 | 11.39 | 11.44 | 199,854 | -0.02(-0.17%) |
Jul 26, 2010 | 11.29 | 11.52 | 11.24 | 11.46 | 155,288 | +0.17(+1.51%) |
Jul 23, 2010 | 10.92 | 11.31 | 10.85 | 11.29 | 146,049 | +0.33(+3.01%) |
Jul 22, 2010 | 11.01 | 11.21 | 10.95 | 10.96 | 235,930 | +0.11(+1.01%) |
Jul 21, 2010 | 11.22 | 11.22 | 10.69 | 10.85 | 183,892 | -0.29(-2.60%) |
Jul 20, 2010 | 10.89 | 11.15 | 10.87 | 11.14 | 170,458 | +0.14(+1.27%) |
Jul 19, 2010 | 11.13 | 11.27 | 10.88 | 11.00 | 333,981 | -0.12(-1.10%) |
Jul 16, 2010 | 11.19 | 11.39 | 11.10 | 11.12 | 420,963 | -0.12(-1.05%) |
Jul 15, 2010 | 11.17 | 11.35 | 11.01 | 11.24 | 419,325 | +0.09(+0.81%) |
Jul 14, 2010 | 10.92 | 11.22 | 10.74 | 11.15 | 165,205 | +0.13(+1.18%) |
Jul 13, 2010 | 10.67 | 11.07 | 10.45 | 11.02 | 282,953 | +0.50(+4.75%) |
Jul 12, 2010 | 10.68 | 10.70 | 10.36 | 10.52 | 145,860 | -0.21(-1.96%) |
Jul 09, 2010 | 10.61 | 10.77 | 10.44 | 10.73 | 285,796 | +0.13(+1.23%) |
Jul 08, 2010 | 10.59 | 10.77 | 10.35 | 10.60 | 243,060 | +0.10(+0.95%) |
Jul 07, 2010 | 9.980 | 10.54 | 9.930 | 10.50 | 295,827 | +0.53(+5.32%) |
Jul 06, 2010 | 9.650 | 10.35 | 9.650 | 9.970 | 492,455 | +0.30(+3.10%) |
Jul 02, 2010 | 9.870 | 9.900 | 9.590 | 9.670 | 122,227 | -0.11(-1.12%) |
Jul 01, 2010 | 9.660 | 9.830 | 9.310 | 9.780 | 207,915 | +0.10(+1.03%) |
Jun 30, 2010 | 9.580 | 9.920 | 9.580 | 9.680 | 205,737 | +0.05(+0.52%) |
Jun 29, 2010 | 9.650 | 9.710 | 9.573 | 9.630 | 170,596 | -0.10(-1.03%) |
Jun 25, 2010 | 9.480 | 9.830 | 9.410 | 9.730 | 382,367 | +0.31(+3.29%) |
Jun 24, 2010 | 9.370 | 9.520 | 9.360 | 9.420 | 135,836 | -0.03(-0.32%) |
Jun 23, 2010 | 9.530 | 9.630 | 9.400 | 9.450 | 110,491 | -0.09(-0.94%) |
Jun 22, 2010 | 9.520 | 9.870 | 9.425 | 9.540 | 134,596 | +0.02(+0.21%) |
Jun 21, 2010 | 9.420 | 9.890 | 9.420 | 9.520 | 103,291 | -0.21(-2.16%) |
Jun 18, 2010 | 9.900 | 9.990 | 9.730 | 9.730 | 275,721 | -0.14(-1.42%) |
Jun 17, 2010 | 9.850 | 9.900 | 9.790 | 9.870 | 74,896 | +0.08(+0.82%) |
Jun 16, 2010 | 9.620 | 9.850 | 9.610 | 9.790 | 123,679 | +0.05(+0.56%) |
Jun 15, 2010 | 9.520 | 9.820 | 9.350 | 9.735 | 159,339 | +0.30(+3.23%) |
Jun 14, 2010 | 9.570 | 9.730 | 9.400 | 9.430 | 106,731 | -0.05(-0.53%) |
Jun 11, 2010 | 9.340 | 9.490 | 9.250 | 9.480 | 303,356 | +0.03(+0.32%) |
Jun 10, 2010 | 9.560 | 9.560 | 9.400 | 9.450 | 184,045 | +0.07(+0.75%) |
Jun 09, 2010 | 9.660 | 9.720 | 9.170 | 9.380 | 349,818 | -0.17(-1.78%) |
Jun 08, 2010 | 9.590 | 9.630 | 9.430 | 9.550 | 321,326 | -0.01(-0.13%) |
Jun 07, 2010 | 9.620 | 9.680 | 9.380 | 9.562 | 332,681 | +0.01(+0.13%) |
Jun 04, 2010 | 9.720 | 9.980 | 9.530 | 9.550 | 236,744 | -0.48(-4.79%) |
Jun 03, 2010 | 9.780 | 10.13 | 9.691 | 10.03 | 309,127 | +0.23(+2.35%) |
Jun 02, 2010 | 9.500 | 9.890 | 9.430 | 9.800 | 315,923 | +0.37(+3.92%) |
Jun 01, 2010 | 9.600 | 9.610 | 9.400 | 9.430 | 259,410 | -0.32(-3.28%) |
May 28, 2010 | 9.850 | 9.930 | 9.650 | 9.750 | 275,742 | -0.10(-1.02%) |
May 27, 2010 | 9.700 | 9.870 | 9.450 | 9.850 | 177,629 | +0.36(+3.79%) |
May 26, 2010 | 9.550 | 9.870 | 9.410 | 9.490 | 412,087 | -0.01(-0.11%) |
May 25, 2010 | 9.130 | 9.520 | 8.790 | 9.500 | 267,646 | +0.19(+2.04%) |
May 24, 2010 | 9.000 | 9.490 | 8.980 | 9.310 | 385,835 | +0.27(+2.99%) |
May 21, 2010 | 8.840 | 9.050 | 8.620 | 9.040 | 489,491 | +0.03(+0.33%) |
May 20, 2010 | 8.830 | 9.150 | 8.780 | 9.010 | 295,696 | -0.11(-1.21%) |
May 19, 2010 | 9.210 | 9.320 | 8.911 | 9.120 | 238,725 | -0.10(-1.08%) |
May 18, 2010 | 9.710 | 9.830 | 9.150 | 9.220 | 262,554 | -0.36(-3.76%) |
May 17, 2010 | 9.660 | 9.800 | 9.350 | 9.580 | 178,887 | -0.03(-0.31%) |
May 14, 2010 | 9.820 | 9.820 | 9.330 | 9.610 | 140,164 | -0.24(-2.44%) |
May 13, 2010 | 9.760 | 9.990 | 9.700 | 9.850 | 107,975 | +0.04(+0.41%) |
May 12, 2010 | 9.430 | 9.910 | 9.430 | 9.810 | 222,475 | +0.44(+4.70%) |
May 11, 2010 | 9.450 | 9.540 | 9.100 | 9.370 | 364,355 | +0.52(+5.88%) |
May 10, 2010 | 8.700 | 8.900 | 8.620 | 8.850 | 232,733 | +0.24(+2.79%) |
May 07, 2010 | 8.930 | 8.970 | 8.500 | 8.610 | 332,265 | -0.32(-3.58%) |
May 06, 2010 | 8.930 | 9.280 | 8.790 | 8.930 | 306,746 | -0.09(-1.00%) |
May 05, 2010 | 9.170 | 9.310 | 8.990 | 9.020 | 179,807 | -0.26(-2.80%) |
May 04, 2010 | 9.740 | 9.800 | 9.240 | 9.280 | 197,894 | -0.59(-5.98%) |
May 03, 2010 | 9.640 | 9.980 | 9.510 | 9.870 | 316,068 | +0.23(+2.39%) |
Apr 30, 2010 | 9.800 | 9.900 | 9.500 | 9.640 | 212,210 | -0.16(-1.63%) |
Apr 29, 2010 | 9.280 | 9.800 | 9.186 | 9.800 | 190,202 | +0.57(+6.18%) |
Apr 28, 2010 | 9.260 | 9.330 | 9.150 | 9.230 | 178,637 | +0.01(+0.11%) |
Apr 27, 2010 | 9.350 | 9.450 | 9.210 | 9.220 | 156,374 | -0.16(-1.71%) |
Apr 26, 2010 | 9.630 | 9.650 | 9.290 | 9.380 | 189,770 | -0.23(-2.39%) |
Apr 23, 2010 | 9.950 | 9.950 | 9.600 | 9.610 | 186,597 | -0.24(-2.44%) |
Apr 22, 2010 | 9.600 | 9.860 | 9.518 | 9.850 | 156,949 | +0.14(+1.44%) |
Apr 21, 2010 | 9.580 | 9.750 | 9.350 | 9.710 | 296,097 | +0.11(+1.15%) |
Apr 20, 2010 | 9.320 | 9.600 | 9.320 | 9.600 | 187,598 | +0.28(+3.00%) |
Apr 19, 2010 | 9.210 | 9.340 | 8.920 | 9.320 | 545,258 | +0.10(+1.08%) |
Apr 16, 2010 | 9.500 | 9.510 | 9.200 | 9.220 | 263,270 | -0.28(-2.95%) |
Apr 15, 2010 | 9.600 | 9.700 | 9.460 | 9.500 | 110,409 | -0.14(-1.45%) |
Apr 14, 2010 | 9.490 | 9.720 | 9.490 | 9.640 | 135,906 | +0.19(+2.01%) |
Apr 13, 2010 | 9.380 | 9.510 | 9.260 | 9.450 | 136,528 | +0.01(+0.11%) |
Apr 12, 2010 | 9.350 | 9.460 | 9.240 | 9.440 | 170,759 | +0.13(+1.40%) |
Apr 09, 2010 | 9.500 | 9.640 | 9.250 | 9.310 | 175,076 | -0.16(-1.69%) |
Apr 08, 2010 | 9.650 | 9.710 | 9.450 | 9.470 | 123,341 | -0.17(-1.76%) |
Apr 07, 2010 | 9.880 | 10.11 | 9.530 | 9.640 | 279,871 | -0.29(-2.92%) |
Apr 06, 2010 | 10.17 | 10.20 | 9.880 | 9.930 | 492,124 | -0.22(-2.17%) |
Apr 05, 2010 | 10.07 | 10.23 | 9.950 | 10.15 | 648,532 | +0.15(+1.50%) |