Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.20 | 10.20 | 10.01 | 10.12 | 6,449,270 | -0.07(-0.68%) |
Mar 30, 2011 | 10.47 | 10.47 | 10.17 | 10.19 | 5,108,948 | -0.19(-1.84%) |
Mar 29, 2011 | 10.48 | 10.55 | 10.25 | 10.38 | 8,158,939 | -0.17(-1.65%) |
Mar 28, 2011 | 10.50 | 10.68 | 10.41 | 10.55 | 5,124,311 | +0.10(+0.91%) |
Mar 25, 2011 | 10.29 | 10.53 | 10.26 | 10.46 | 4,882,157 | +0.22(+2.12%) |
Mar 24, 2011 | 10.29 | 10.31 | 10.06 | 10.24 | 4,061,043 | +0.00(+0.00%) |
Mar 23, 2011 | 10.27 | 10.30 | 10.12 | 10.24 | 7,174,228 | -0.05(-0.51%) |
Mar 22, 2011 | 10.53 | 10.53 | 10.28 | 10.29 | 3,879,874 | -0.23(-2.15%) |
Mar 21, 2011 | 10.45 | 10.53 | 10.44 | 10.52 | 4,195,986 | +0.18(+1.76%) |
Mar 18, 2011 | 10.46 | 10.48 | 10.23 | 10.33 | 5,549,761 | +0.02(+0.17%) |
Mar 17, 2011 | 10.34 | 10.40 | 10.26 | 10.32 | 4,509,565 | +0.16(+1.54%) |
Mar 16, 2011 | 10.20 | 10.42 | 10.05 | 10.16 | 10,123,723 | -0.23(-2.26%) |
Mar 15, 2011 | 10.24 | 10.46 | 10.12 | 10.39 | 7,585,466 | +0.28(+2.75%) |
Mar 14, 2011 | 10.18 | 10.28 | 9.995 | 10.12 | 3,386,609 | -0.16(-1.52%) |
Mar 11, 2011 | 10.17 | 10.38 | 10.17 | 10.27 | 3,848,169 | -0.03(-0.34%) |
Mar 10, 2011 | 10.36 | 10.43 | 10.19 | 10.31 | 6,247,300 | -0.12(-1.17%) |
Mar 09, 2011 | 10.31 | 10.43 | 10.07 | 10.43 | 5,474,712 | +0.10(+1.01%) |
Mar 08, 2011 | 9.883 | 10.39 | 9.874 | 10.33 | 6,190,615 | +0.49(+4.94%) |
Mar 07, 2011 | 10.02 | 10.10 | 9.713 | 9.839 | 6,896,506 | -0.11(-1.13%) |
Mar 04, 2011 | 10.12 | 10.18 | 9.874 | 9.952 | 5,102,642 | -0.23(-2.30%) |
Mar 03, 2011 | 10.17 | 10.26 | 9.900 | 10.19 | 4,405,191 | +0.16(+1.56%) |
Mar 02, 2011 | 9.926 | 10.14 | 9.917 | 10.03 | 4,893,216 | +0.10(+1.05%) |
Mar 01, 2011 | 10.36 | 10.39 | 9.865 | 9.926 | 9,854,196 | -0.36(-3.46%) |
Feb 28, 2011 | 10.39 | 10.47 | 10.11 | 10.28 | 6,275,473 | -0.07(-0.67%) |
Feb 25, 2011 | 10.30 | 10.44 | 10.20 | 10.35 | 4,771,781 | +0.13(+1.27%) |
Feb 24, 2011 | 10.26 | 10.44 | 10.04 | 10.22 | 7,672,000 | -0.10(-0.93%) |
Feb 23, 2011 | 10.47 | 10.72 | 10.05 | 10.32 | 8,166,093 | -0.16(-1.57%) |
Feb 22, 2011 | 10.94 | 10.96 | 10.39 | 10.48 | 6,725,575 | -0.63(-5.70%) |
Feb 18, 2011 | 11.07 | 11.19 | 11.00 | 11.12 | 5,709,857 | +0.10(+0.87%) |
Feb 17, 2011 | 10.79 | 11.15 | 10.75 | 11.02 | 5,830,861 | +0.21(+1.93%) |
Feb 16, 2011 | 10.81 | 10.92 | 10.76 | 10.81 | 3,752,008 | +0.11(+1.06%) |
Feb 15, 2011 | 10.74 | 10.86 | 10.66 | 10.70 | 2,911,095 | -0.12(-1.12%) |
Feb 14, 2011 | 10.87 | 10.89 | 10.64 | 10.82 | 4,073,111 | -0.04(-0.40%) |
Feb 11, 2011 | 10.66 | 10.87 | 10.49 | 10.86 | 5,304,325 | +0.13(+1.21%) |
Feb 10, 2011 | 10.77 | 11.06 | 10.69 | 10.73 | 7,067,369 | -0.09(-0.80%) |
Feb 09, 2011 | 10.74 | 10.90 | 10.68 | 10.82 | 4,286,962 | +0.07(+0.65%) |
Feb 08, 2011 | 10.52 | 10.85 | 10.46 | 10.75 | 5,314,713 | +0.26(+2.46%) |
Feb 07, 2011 | 10.21 | 10.58 | 10.20 | 10.49 | 6,064,485 | +0.34(+3.33%) |
Feb 04, 2011 | 10.33 | 10.33 | 10.03 | 10.15 | 7,773,188 | -0.15(-1.43%) |
Feb 03, 2011 | 10.36 | 10.46 | 10.17 | 10.30 | 8,109,724 | -0.29(-2.70%) |
Feb 02, 2011 | 10.71 | 10.73 | 10.48 | 10.59 | 5,631,059 | -0.15(-1.37%) |
Feb 01, 2011 | 10.80 | 10.96 | 10.68 | 10.73 | 7,892,922 | +0.01(+0.08%) |
Jan 31, 2011 | 10.84 | 10.91 | 10.66 | 10.73 | 5,742,117 | -0.10(-0.88%) |
Jan 28, 2011 | 11.08 | 11.12 | 10.64 | 10.82 | 9,716,915 | -0.27(-2.42%) |
Jan 27, 2011 | 11.11 | 11.39 | 10.77 | 11.09 | 11,915,952 | -0.37(-3.25%) |
Jan 26, 2011 | 11.31 | 11.58 | 11.20 | 11.46 | 9,982,391 | +0.20(+1.77%) |
Jan 25, 2011 | 11.14 | 11.40 | 11.00 | 11.26 | 4,976,692 | +0.06(+0.54%) |
Jan 24, 2011 | 11.00 | 11.25 | 10.99 | 11.20 | 5,583,262 | +0.22(+1.97%) |
Jan 21, 2011 | 11.27 | 11.30 | 10.83 | 10.99 | 6,952,109 | -0.19(-1.70%) |
Jan 20, 2011 | 11.11 | 11.31 | 11.05 | 11.18 | 11,115,938 | +0.06(+0.55%) |
Jan 19, 2011 | 11.51 | 11.58 | 11.05 | 11.12 | 8,723,170 | -0.42(-3.68%) |
Jan 18, 2011 | 11.64 | 11.68 | 11.43 | 11.54 | 4,557,474 | -0.15(-1.26%) |
Jan 14, 2011 | 11.31 | 11.69 | 11.24 | 11.69 | 6,059,591 | +0.36(+3.21%) |
Jan 13, 2011 | 11.32 | 11.35 | 11.17 | 11.32 | 6,154,030 | -0.03(-0.23%) |
Jan 12, 2011 | 11.40 | 11.45 | 11.29 | 11.35 | 5,293,969 | +0.01(+0.08%) |
Jan 11, 2011 | 11.22 | 11.47 | 11.16 | 11.34 | 10,061,704 | +0.38(+3.48%) |
Jan 10, 2011 | 11.18 | 11.20 | 10.84 | 10.96 | 6,465,617 | -0.31(-2.76%) |
Jan 07, 2011 | 11.30 | 11.47 | 10.92 | 11.27 | 11,324,205 | +0.16(+1.48%) |
Jan 06, 2011 | 10.81 | 11.14 | 10.76 | 11.11 | 9,465,882 | +0.41(+3.80%) |
Jan 05, 2011 | 10.35 | 10.75 | 10.33 | 10.70 | 5,120,477 | +0.30(+2.91%) |
Jan 04, 2011 | 10.68 | 10.73 | 10.37 | 10.40 | 4,427,081 | -0.29(-2.67%) |
Jan 03, 2011 | 10.44 | 10.74 | 10.41 | 10.68 | 5,313,709 | +0.35(+3.44%) |
Dec 31, 2010 | 10.39 | 10.50 | 10.33 | 10.33 | 2,790,338 | -0.07(-0.67%) |
Dec 30, 2010 | 10.32 | 10.47 | 10.24 | 10.40 | 3,327,397 | +0.08(+0.75%) |
Dec 29, 2010 | 10.22 | 10.37 | 10.22 | 10.32 | 2,175,783 | +0.10(+1.02%) |
Dec 28, 2010 | 10.53 | 10.53 | 10.17 | 10.22 | 4,098,488 | -0.31(-2.96%) |
Dec 27, 2010 | 10.25 | 10.53 | 10.23 | 10.53 | 2,919,980 | +0.22(+2.10%) |
Dec 23, 2010 | 10.59 | 10.63 | 10.25 | 10.31 | 6,569,827 | -0.32(-3.01%) |
Dec 22, 2010 | 10.30 | 10.65 | 10.17 | 10.63 | 7,537,630 | +0.32(+3.11%) |
Dec 21, 2010 | 10.25 | 10.36 | 10.13 | 10.31 | 5,199,741 | +0.09(+0.85%) |
Dec 20, 2010 | 9.878 | 10.28 | 9.826 | 10.22 | 5,658,523 | +0.36(+3.69%) |
Dec 17, 2010 | 9.722 | 9.874 | 9.610 | 9.861 | 5,640,278 | +0.12(+1.24%) |
Dec 16, 2010 | 9.679 | 9.800 | 9.661 | 9.739 | 4,084,456 | +0.16(+1.63%) |
Dec 15, 2010 | 9.696 | 9.835 | 9.558 | 9.584 | 8,620,641 | -0.16(-1.69%) |
Dec 14, 2010 | 9.843 | 9.938 | 9.696 | 9.748 | 6,603,481 | -0.09(-0.88%) |
Dec 13, 2010 | 9.731 | 9.921 | 9.679 | 9.835 | 6,192,907 | +0.19(+1.97%) |
Dec 10, 2010 | 9.661 | 9.731 | 9.506 | 9.644 | 3,850,201 | +0.03(+0.36%) |
Dec 09, 2010 | 9.765 | 9.809 | 9.540 | 9.610 | 8,963,523 | -0.09(-0.89%) |
Dec 08, 2010 | 9.887 | 9.913 | 9.558 | 9.696 | 6,316,165 | -0.21(-2.10%) |
Dec 07, 2010 | 9.887 | 10.06 | 9.852 | 9.904 | 11,435,291 | +0.34(+3.53%) |
Dec 06, 2010 | 9.566 | 9.765 | 9.445 | 9.566 | 5,524,560 | -0.05(-0.54%) |
Dec 03, 2010 | 9.341 | 9.636 | 9.242 | 9.618 | 9,865,905 | +0.16(+1.74%) |
Dec 02, 2010 | 9.107 | 9.480 | 9.055 | 9.454 | 13,763,626 | +0.34(+3.70%) |
Dec 01, 2010 | 8.813 | 9.237 | 8.718 | 9.116 | 17,651,646 | +0.42(+4.88%) |
Nov 30, 2010 | 8.467 | 8.761 | 8.458 | 8.692 | 11,759,311 | +0.15(+1.72%) |
Nov 29, 2010 | 8.579 | 8.623 | 8.467 | 8.545 | 6,773,148 | -0.10(-1.20%) |
Nov 26, 2010 | 8.701 | 8.735 | 8.536 | 8.649 | 3,809,177 | -0.05(-0.60%) |
Nov 24, 2010 | 8.822 | 8.701 | 8.701 | 8.701 | 10,604,299 | -0.01(-0.10%) |
Nov 23, 2010 | 8.934 | 8.969 | 8.683 | 8.709 | 7,718,893 | -0.30(-3.36%) |
Nov 22, 2010 | 8.969 | 9.133 | 8.917 | 9.012 | 5,910,647 | -0.03(-0.31%) |
Nov 19, 2010 | 9.178 | 9.187 | 8.989 | 9.040 | 5,570,330 | -0.15(-1.60%) |
Nov 18, 2010 | 9.334 | 9.523 | 9.161 | 9.187 | 7,669,344 | -0.03(-0.28%) |
Nov 17, 2010 | 9.472 | 9.584 | 9.144 | 9.213 | 6,700,657 | -0.29(-3.09%) |
Nov 16, 2010 | 9.420 | 9.661 | 9.325 | 9.506 | 11,346,675 | +0.04(+0.46%) |
Nov 15, 2010 | 9.955 | 9.963 | 9.411 | 9.463 | 10,077,408 | -0.47(-4.69%) |
Nov 12, 2010 | 10.33 | 10.58 | 9.799 | 9.929 | 11,978,023 | -0.57(-5.42%) |
Nov 11, 2010 | 10.26 | 10.57 | 10.23 | 10.50 | 7,102,398 | +0.10(+1.00%) |
Nov 10, 2010 | 10.11 | 10.41 | 10.05 | 10.39 | 6,766,057 | +0.26(+2.55%) |
Nov 09, 2010 | 10.39 | 10.52 | 10.10 | 10.14 | 4,943,470 | -0.08(-0.76%) |
Nov 08, 2010 | 10.23 | 10.41 | 10.15 | 10.21 | 4,603,084 | -0.12(-1.17%) |
Nov 05, 2010 | 10.14 | 10.45 | 10.03 | 10.33 | 9,628,167 | +0.18(+1.78%) |
Nov 04, 2010 | 9.523 | 10.16 | 9.489 | 10.15 | 11,113,205 | +0.73(+7.78%) |
Nov 03, 2010 | 9.532 | 9.532 | 9.265 | 9.420 | 8,469,914 | -0.12(-1.27%) |
Nov 02, 2010 | 9.161 | 9.549 | 9.066 | 9.541 | 10,244,850 | +0.48(+5.33%) |
Nov 01, 2010 | 9.032 | 9.187 | 8.954 | 9.058 | 4,203,284 | +0.06(+0.67%) |
Oct 29, 2010 | 8.963 | 9.075 | 8.953 | 8.997 | 3,737,525 | +0.03(+0.29%) |
Oct 28, 2010 | 9.178 | 9.196 | 8.928 | 8.971 | 5,967,718 | -0.16(-1.70%) |
Oct 27, 2010 | 9.023 | 9.135 | 8.976 | 9.127 | 4,325,406 | -0.09(-0.94%) |
Oct 25, 2010 | 9.290 | 9.523 | 9.204 | 9.213 | 5,666,876 | +0.06(+0.66%) |
Oct 22, 2010 | 9.187 | 9.265 | 9.118 | 9.152 | 5,356,175 | -0.02(-0.19%) |
Oct 21, 2010 | 8.989 | 9.334 | 8.963 | 9.170 | 8,094,448 | +0.22(+2.51%) |
Oct 20, 2010 | 8.989 | 9.023 | 8.669 | 8.945 | 9,669,665 | -0.01(-0.10%) |
Oct 19, 2010 | 8.945 | 9.273 | 8.911 | 8.954 | 7,986,984 | -0.14(-1.52%) |
Oct 18, 2010 | 9.040 | 9.131 | 8.902 | 9.092 | 8,500,965 | +0.04(+0.48%) |
Oct 15, 2010 | 9.282 | 9.334 | 9.006 | 9.049 | 8,853,998 | -0.16(-1.69%) |
Oct 14, 2010 | 9.334 | 9.394 | 9.109 | 9.204 | 6,792,310 | -0.09(-1.02%) |
Oct 13, 2010 | 9.299 | 9.398 | 9.161 | 9.299 | 7,692,627 | +0.05(+0.56%) |
Oct 12, 2010 | 9.058 | 9.265 | 8.971 | 9.247 | 5,522,025 | +0.16(+1.71%) |
Oct 11, 2010 | 9.239 | 9.282 | 9.075 | 9.092 | 2,884,892 | -0.18(-1.95%) |
Oct 08, 2010 | 9.273 | 9.316 | 9.066 | 9.273 | 5,109,560 | +0.09(+1.03%) |
Oct 07, 2010 | 9.316 | 9.359 | 9.058 | 9.178 | 4,677,868 | -0.15(-1.57%) |
Oct 06, 2010 | 9.394 | 9.454 | 9.274 | 9.325 | 6,568,411 | -0.03(-0.28%) |
Oct 05, 2010 | 9.558 | 9.558 | 9.342 | 9.351 | 9,100,154 | -0.12(-1.28%) |
Oct 04, 2010 | 9.515 | 9.584 | 9.351 | 9.472 | 3,070,443 | -0.09(-0.90%) |
Oct 01, 2010 | 9.558 | 9.782 | 9.523 | 9.558 | 4,270,823 | -0.03(-0.33%) |
Sep 30, 2010 | 9.590 | 9.756 | 9.478 | 9.590 | 3,245 | -0.02(-0.21%) |
Sep 29, 2010 | 9.679 | 9.705 | 9.515 | 9.610 | 579 | -0.10(-1.07%) |
Sep 28, 2010 | 9.575 | 9.722 | 9.351 | 9.713 | 6,038,365 | +0.19(+1.99%) |
Sep 27, 2010 | 9.411 | 9.575 | 9.265 | 9.523 | 4,073,955 | +0.10(+1.10%) |
Sep 24, 2010 | 9.325 | 9.498 | 9.221 | 9.420 | 8,800,824 | +0.26(+2.82%) |
Sep 23, 2010 | 9.161 | 9.403 | 9.135 | 9.161 | 265 | -0.23(-2.48%) |
Sep 22, 2010 | 9.454 | 9.627 | 9.290 | 9.394 | 4,993,651 | -0.08(-0.82%) |
Sep 21, 2010 | 9.722 | 9.782 | 9.446 | 9.472 | 6,488,081 | -0.06(-0.63%) |
Sep 20, 2010 | 9.265 | 9.610 | 9.204 | 9.532 | 5,407,763 | +0.38(+4.15%) |
Sep 17, 2010 | 9.152 | 9.239 | 9.066 | 9.152 | 6,274,482 | -0.32(-3.37%) |
Sep 15, 2010 | 9.480 | 9.584 | 9.411 | 9.472 | 6,893,410 | -0.15(-1.52%) |
Sep 14, 2010 | 9.567 | 9.705 | 9.463 | 9.618 | 3,367,525 | -0.06(-0.62%) |
Sep 13, 2010 | 9.661 | 9.687 | 9.428 | 9.679 | 3,891,576 | +0.14(+1.45%) |
Sep 10, 2010 | 9.472 | 9.661 | 9.385 | 9.541 | 4,116,338 | +0.07(+0.73%) |
Sep 09, 2010 | 9.549 | 9.687 | 9.359 | 9.472 | 3,207,363 | +0.05(+0.55%) |
Sep 08, 2010 | 9.454 | 9.592 | 9.351 | 9.420 | 5,579,116 | -0.03(-0.27%) |
Sep 07, 2010 | 9.696 | 9.696 | 9.429 | 9.446 | 344 | -0.22(-2.32%) |
Sep 03, 2010 | 9.523 | 9.730 | 9.498 | 9.670 | 4,927,735 | +0.20(+2.09%) |
Sep 02, 2010 | 9.239 | 9.558 | 9.144 | 9.472 | 7,447,328 | +0.23(+2.52%) |
Sep 01, 2010 | 9.023 | 9.282 | 8.997 | 9.239 | 6,293,687 | +0.38(+4.28%) |
Aug 31, 2010 | 8.868 | 9.144 | 8.764 | 8.859 | 25,549 | +0.01(+0.10%) |
Aug 30, 2010 | 9.040 | 9.066 | 8.851 | 8.851 | 4,451,315 | -0.18(-2.01%) |
Aug 27, 2010 | 9.032 | 9.040 | 8.669 | 9.032 | 5,786,736 | +0.20(+2.25%) |
Aug 26, 2010 | 8.816 | 9.040 | 8.730 | 8.833 | 579 | -0.16(-1.82%) |
Aug 25, 2010 | 8.738 | 9.066 | 8.609 | 8.997 | 579 | +0.40(+4.61%) |
Aug 24, 2010 | 8.488 | 8.920 | 8.393 | 8.600 | 2,748 | -0.01(-0.10%) |
Aug 23, 2010 | 8.894 | 8.945 | 8.609 | 8.609 | 6,767,234 | -0.25(-2.82%) |
Aug 20, 2010 | 8.902 | 8.963 | 8.790 | 8.859 | 5,317,086 | -0.14(-1.53%) |
Aug 19, 2010 | 9.109 | 9.127 | 8.920 | 8.997 | 430 | -0.16(-1.79%) |
Aug 18, 2010 | 8.980 | 9.299 | 8.911 | 9.161 | 5,397,831 | +0.33(+3.71%) |
Aug 17, 2010 | 8.833 | 9.127 | 8.790 | 8.833 | 115 | +0.05(+0.59%) |
Aug 16, 2010 | 8.756 | 8.920 | 8.700 | 8.782 | 3,666,027 | -0.05(-0.59%) |
Aug 13, 2010 | 8.833 | 8.954 | 8.738 | 8.833 | 5,234,882 | +0.03(+0.29%) |
Aug 12, 2010 | 8.859 | 9.032 | 8.786 | 8.807 | 5,213,081 | -0.25(-2.78%) |
Aug 11, 2010 | 9.094 | 9.171 | 8.991 | 9.060 | 345 | -0.28(-2.95%) |
Aug 10, 2010 | 9.335 | 9.438 | 9.214 | 9.335 | 1,745 | -0.17(-1.81%) |
Aug 09, 2010 | 9.369 | 9.575 | 9.249 | 9.507 | 7,155,446 | +0.40(+4.34%) |
Aug 06, 2010 | 9.111 | 9.163 | 8.802 | 9.111 | 6,452,699 | +0.15(+1.73%) |
Aug 05, 2010 | 8.862 | 9.051 | 8.836 | 8.957 | 5,333,971 | -0.05(-0.57%) |
Aug 04, 2010 | 9.154 | 9.300 | 8.991 | 9.008 | 5,401,388 | -0.10(-1.13%) |
Aug 03, 2010 | 9.532 | 9.713 | 9.008 | 9.111 | 116 | -0.56(-5.78%) |
Aug 02, 2010 | 9.644 | 9.782 | 9.404 | 9.670 | 8,195,794 | +0.20(+2.09%) |
Jul 30, 2010 | 9.472 | 9.532 | 9.120 | 9.472 | 8,528,251 | +0.12(+1.29%) |
Jul 29, 2010 | 9.249 | 9.464 | 9.092 | 9.352 | 9,715,844 | +0.21(+2.26%) |
Jul 28, 2010 | 9.146 | 9.575 | 9.068 | 9.146 | 258 | -0.38(-3.97%) |
Jul 27, 2010 | 9.524 | 9.782 | 9.464 | 9.524 | 345 | -0.08(-0.81%) |
Jul 26, 2010 | 9.300 | 9.687 | 9.249 | 9.601 | 9,196,091 | +0.28(+2.95%) |
Jul 23, 2010 | 9.025 | 9.369 | 8.948 | 9.326 | 6,397,238 | +0.26(+2.84%) |
Jul 22, 2010 | 8.879 | 9.232 | 8.862 | 9.068 | 6,187,192 | +0.30(+3.43%) |
Jul 21, 2010 | 9.000 | 9.060 | 8.725 | 8.767 | 7,092,745 | -0.16(-1.83%) |
Jul 20, 2010 | 8.931 | 9.008 | 8.355 | 8.931 | 7,210,863 | +0.36(+4.21%) |
Jul 19, 2010 | 8.742 | 8.776 | 8.467 | 8.570 | 7,583,305 | -0.11(-1.29%) |
Jul 16, 2010 | 8.682 | 9.086 | 8.621 | 8.682 | 8,668,251 | -0.28(-3.07%) |
Jul 15, 2010 | 8.896 | 9.189 | 8.767 | 8.957 | 12,027,229 | +0.07(+0.77%) |
Jul 14, 2010 | 8.879 | 8.905 | 8.647 | 8.888 | 7,706,224 | -0.08(-0.86%) |
Jul 13, 2010 | 8.742 | 9.025 | 8.688 | 8.965 | 7,625,076 | +0.33(+3.78%) |
Jul 12, 2010 | 8.793 | 8.828 | 8.578 | 8.639 | 4,443,493 | -0.17(-1.95%) |
Jul 09, 2010 | 8.810 | 8.896 | 8.406 | 8.810 | 7,136,638 | +0.39(+4.59%) |
Jul 08, 2010 | 8.845 | 8.957 | 8.372 | 8.424 | 930 | -0.34(-3.92%) |
Jul 07, 2010 | 8.424 | 8.793 | 8.402 | 8.767 | 9,736,198 | +0.35(+4.19%) |
Jul 06, 2010 | 8.467 | 8.639 | 8.338 | 8.415 | 409 | +0.07(+0.82%) |
Jul 02, 2010 | 8.346 | 8.501 | 8.088 | 8.346 | 11,071,634 | -0.12(-1.42%) |
Jul 01, 2010 | 8.406 | 8.596 | 8.235 | 8.467 | 13,758,720 | +0.02(+0.20%) |
Jun 30, 2010 | 8.561 | 8.725 | 8.441 | 8.449 | 2,924 | -0.05(-0.61%) |
Jun 29, 2010 | 8.750 | 8.931 | 8.467 | 8.501 | 11,158,079 | -0.50(-5.54%) |
Jun 25, 2010 | 9.000 | 9.086 | 8.819 | 9.000 | 8,368,486 | -0.09(-1.04%) |
Jun 24, 2010 | 9.008 | 9.249 | 8.845 | 9.094 | 11,753,377 | +0.09(+1.05%) |
Jun 23, 2010 | 8.785 | 9.111 | 8.621 | 9.000 | 9,990,419 | +0.21(+2.45%) |
Jun 22, 2010 | 9.043 | 9.171 | 8.733 | 8.785 | 9,499,333 | -0.28(-3.04%) |
Jun 21, 2010 | 9.369 | 9.447 | 9.008 | 9.060 | 8,823,549 | -0.18(-1.95%) |
Jun 18, 2010 | 9.240 | 9.421 | 9.163 | 9.240 | 6,910,506 | -0.16(-1.74%) |
Jun 17, 2010 | 9.618 | 9.644 | 9.137 | 9.404 | 9,617,728 | -0.26(-2.67%) |
Jun 16, 2010 | 9.575 | 9.876 | 9.515 | 9.661 | 9,033,101 | -0.13(-1.32%) |
Jun 15, 2010 | 9.593 | 9.790 | 9.515 | 9.790 | 8,410,189 | +0.28(+2.89%) |
Jun 14, 2010 | 9.756 | 9.808 | 9.447 | 9.515 | 7,825,065 | -0.16(-1.69%) |
Jun 11, 2010 | 9.584 | 9.696 | 9.429 | 9.679 | 7,331,059 | -0.03(-0.35%) |
Jun 10, 2010 | 9.275 | 9.808 | 9.145 | 9.713 | 16,115,334 | +0.65(+7.21%) |
Jun 09, 2010 | 9.524 | 9.541 | 8.991 | 9.060 | 12,813,040 | -0.26(-2.77%) |
Jun 08, 2010 | 9.386 | 9.498 | 8.974 | 9.318 | 15,343,459 | -0.04(-0.46%) |
Jun 07, 2010 | 9.790 | 9.851 | 9.300 | 9.361 | 7,473,175 | -0.39(-3.97%) |
Jun 04, 2010 | 9.747 | 10.04 | 9.670 | 9.747 | 8,455,746 | -0.38(-3.74%) |
Jun 03, 2010 | 10.43 | 10.50 | 10.05 | 10.13 | 9,098,965 | -0.30(-2.88%) |
Jun 02, 2010 | 10.13 | 10.45 | 10.10 | 10.43 | 7,508,025 | +0.31(+3.06%) |
Jun 01, 2010 | 10.40 | 10.56 | 10.11 | 10.12 | 8,841,226 | -0.36(-3.45%) |
May 28, 2010 | 10.48 | 10.73 | 10.42 | 10.48 | 5,696,755 | -0.13(-1.22%) |
May 27, 2010 | 10.53 | 10.62 | 10.25 | 10.61 | 6,854,997 | +0.28(+2.75%) |
May 26, 2010 | 10.68 | 10.89 | 10.29 | 10.32 | 116 | -0.08(-0.74%) |
May 25, 2010 | 10.03 | 10.44 | 9.945 | 10.40 | 12,192,013 | +0.03(+0.33%) |
May 24, 2010 | 10.48 | 10.80 | 10.36 | 10.37 | 7,464,311 | -0.17(-1.63%) |
May 21, 2010 | 10.33 | 10.72 | 10.19 | 10.54 | 12,796,570 | +0.10(+0.99%) |
May 20, 2010 | 10.54 | 10.80 | 10.43 | 10.44 | 12,866,294 | -0.46(-4.18%) |
May 19, 2010 | 11.01 | 11.43 | 10.64 | 10.89 | 16,429,282 | -0.30(-2.69%) |
May 18, 2010 | 11.54 | 11.82 | 11.14 | 11.19 | 349 | -0.24(-2.11%) |
May 17, 2010 | 11.24 | 11.45 | 10.85 | 11.43 | 8,792,957 | +0.16(+1.45%) |
May 14, 2010 | 11.27 | 11.47 | 11.01 | 11.27 | 8,057,679 | -0.30(-2.60%) |
May 13, 2010 | 12.05 | 12.05 | 11.46 | 11.57 | 8,459,012 | -0.50(-4.13%) |
May 12, 2010 | 11.97 | 12.19 | 11.88 | 12.07 | 5,878,909 | +0.20(+1.72%) |
May 11, 2010 | 12.19 | 12.33 | 11.83 | 11.86 | 10,434,557 | -0.09(-0.72%) |
May 10, 2010 | 11.88 | 11.99 | 11.80 | 11.95 | 9,468,873 | +0.75(+6.74%) |
May 07, 2010 | 11.68 | 11.89 | 11.08 | 11.20 | 11,613,245 | -0.48(-4.11%) |
May 06, 2010 | 11.68 | 12.33 | 10.84 | 11.68 | 2,441 | -0.54(-4.46%) |
May 05, 2010 | 12.28 | 12.53 | 12.04 | 12.22 | 9,041,804 | -0.32(-2.56%) |
May 04, 2010 | 12.64 | 12.70 | 12.19 | 12.54 | 10,139,711 | -0.29(-2.27%) |
May 03, 2010 | 12.61 | 13.03 | 12.55 | 12.83 | 8,222,727 | +0.24(+1.91%) |
Apr 30, 2010 | 12.92 | 13.24 | 12.54 | 12.59 | 17,998,190 | +0.39(+3.16%) |
Apr 29, 2010 | 11.79 | 12.36 | 11.68 | 12.21 | 13,012,956 | +0.53(+4.55%) |
Apr 28, 2010 | 11.56 | 43.55 | 11.55 | 11.68 | 8,680,266 | +0.18(+1.57%) |
Apr 27, 2010 | 11.79 | 12.03 | 11.46 | 11.50 | 10,675,429 | -0.40(-3.39%) |
Apr 26, 2010 | 12.20 | 12.41 | 11.84 | 11.90 | 7,464,879 | -0.25(-2.05%) |
Apr 23, 2010 | 11.82 | 12.46 | 11.76 | 12.15 | 14,365,898 | +0.41(+3.51%) |
Apr 22, 2010 | 11.08 | 11.88 | 10.95 | 11.74 | 13,096,730 | +0.61(+5.47%) |
Apr 21, 2010 | 11.13 | 11.23 | 10.84 | 11.13 | 13,998 | +0.19(+1.72%) |
Apr 20, 2010 | 10.64 | 10.96 | 10.51 | 10.94 | 6,908,574 | +0.36(+3.40%) |
Apr 19, 2010 | 10.56 | 10.63 | 10.32 | 10.58 | 5,633,168 | -0.03(-0.24%) |
Apr 16, 2010 | 10.72 | 10.78 | 10.31 | 10.60 | 10,905,113 | -0.20(-1.83%) |
Apr 15, 2010 | 10.83 | 10.92 | 10.72 | 10.80 | 6,545,076 | -0.04(-0.39%) |
Apr 14, 2010 | 10.50 | 10.98 | 10.49 | 10.84 | 11,879,622 | +0.40(+3.86%) |
Apr 13, 2010 | 10.32 | 10.52 | 10.30 | 10.44 | 8,095,854 | +0.13(+1.25%) |
Apr 12, 2010 | 10.45 | 10.49 | 10.19 | 10.31 | 7,870,698 | -0.09(-0.91%) |
Apr 09, 2010 | 10.32 | 10.45 | 10.27 | 10.41 | 4,514,707 | +0.11(+1.08%) |
Apr 08, 2010 | 10.20 | 10.31 | 10.07 | 10.30 | 9,233,130 | +0.07(+0.67%) |
Apr 07, 2010 | 10.75 | 10.76 | 10.17 | 10.23 | 13,432,214 | -0.51(-4.71%) |
Apr 06, 2010 | 10.73 | 10.79 | 10.56 | 10.73 | 6,520,961 | -0.03(-0.24%) |
Apr 05, 2010 | 10.82 | 10.96 | 10.68 | 10.76 | 5,091,318 | +0.03(+0.32%) |