Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 7.925 | 7.931 | 7.867 | 7.896 | 38,657 | -0.06(-0.73%) |
Mar 30, 2011 | 7.954 | 8.018 | 7.894 | 7.954 | 59,714 | +0.05(+0.59%) |
Mar 29, 2011 | 7.866 | 7.966 | 7.834 | 7.907 | 47,658 | +0.05(+0.67%) |
Mar 28, 2011 | 7.901 | 8.082 | 7.837 | 7.855 | 63,764 | -0.04(-0.52%) |
Mar 25, 2011 | 7.814 | 8.106 | 7.744 | 7.896 | 80,577 | +0.12(+1.58%) |
Mar 24, 2011 | 7.709 | 7.843 | 7.662 | 7.773 | 99,658 | +0.12(+1.53%) |
Mar 23, 2011 | 7.604 | 7.703 | 7.534 | 7.656 | 112,263 | +0.06(+0.77%) |
Mar 22, 2011 | 7.644 | 7.703 | 7.557 | 7.598 | 79,004 | -0.01(-0.15%) |
Mar 21, 2011 | 7.580 | 7.609 | 7.539 | 7.609 | 100,002 | +0.20(+2.68%) |
Mar 18, 2011 | 7.440 | 7.680 | 7.399 | 7.411 | 328,704 | +0.04(+0.48%) |
Mar 17, 2011 | 7.352 | 7.510 | 7.224 | 7.376 | 188,219 | +0.16(+2.27%) |
Mar 16, 2011 | 7.072 | 7.329 | 6.839 | 7.212 | 268,739 | +0.06(+0.82%) |
Mar 15, 2011 | 7.066 | 7.253 | 7.043 | 7.154 | 162,073 | -0.05(-0.73%) |
Mar 14, 2011 | 7.253 | 7.335 | 7.113 | 7.206 | 60,284 | -0.15(-1.99%) |
Mar 11, 2011 | 7.300 | 7.481 | 7.247 | 7.352 | 95,129 | +0.05(+0.64%) |
Mar 10, 2011 | 7.428 | 7.440 | 7.271 | 7.306 | 89,603 | -0.23(-3.02%) |
Mar 09, 2011 | 7.609 | 7.715 | 7.516 | 7.534 | 59,476 | -0.07(-0.92%) |
Mar 08, 2011 | 7.510 | 7.720 | 7.353 | 7.604 | 120,037 | +0.07(+0.93%) |
Mar 07, 2011 | 8.170 | 8.170 | 7.405 | 7.534 | 152,465 | -0.25(-3.23%) |
Mar 04, 2011 | 7.960 | 7.960 | 7.715 | 7.785 | 142,114 | -0.18(-2.20%) |
Mar 03, 2011 | 8.176 | 8.176 | 7.861 | 7.960 | 92,487 | +0.06(+0.74%) |
Mar 02, 2011 | 7.785 | 7.942 | 7.691 | 7.901 | 180,070 | +0.05(+0.67%) |
Mar 01, 2011 | 8.007 | 8.018 | 7.826 | 7.849 | 124,934 | -0.13(-1.61%) |
Feb 28, 2011 | 8.304 | 8.480 | 7.954 | 7.977 | 147,292 | -0.23(-2.84%) |
Feb 25, 2011 | 8.246 | 8.287 | 8.082 | 8.211 | 39,586 | -0.03(-0.35%) |
Feb 24, 2011 | 8.299 | 8.339 | 8.100 | 8.240 | 112,496 | -0.01(-0.07%) |
Feb 23, 2011 | 8.456 | 8.468 | 8.089 | 8.246 | 91,841 | -0.20(-2.42%) |
Feb 22, 2011 | 8.567 | 8.626 | 8.398 | 8.450 | 83,019 | -0.19(-2.23%) |
Feb 18, 2011 | 8.556 | 8.678 | 8.421 | 8.643 | 109,436 | +0.13(+1.58%) |
Feb 17, 2011 | 8.433 | 8.550 | 8.386 | 8.509 | 57,940 | +0.03(+0.34%) |
Feb 16, 2011 | 8.386 | 8.538 | 8.357 | 8.480 | 64,261 | +0.12(+1.40%) |
Feb 15, 2011 | 8.374 | 8.439 | 8.334 | 8.363 | 41,639 | -0.01(-0.07%) |
Feb 14, 2011 | 8.345 | 8.561 | 8.328 | 8.369 | 85,918 | +0.01(+0.07%) |
Feb 11, 2011 | 8.234 | 8.409 | 8.176 | 8.363 | 105,227 | +0.11(+1.34%) |
Feb 10, 2011 | 8.199 | 8.287 | 8.176 | 8.252 | 36,772 | +0.01(+0.07%) |
Feb 09, 2011 | 8.264 | 8.287 | 8.176 | 8.246 | 90,245 | -0.06(-0.70%) |
Feb 08, 2011 | 8.205 | 8.322 | 8.158 | 8.304 | 130,008 | +0.13(+1.57%) |
Feb 07, 2011 | 8.094 | 8.246 | 8.088 | 8.176 | 76,692 | +0.07(+0.86%) |
Feb 04, 2011 | 8.018 | 8.176 | 8.018 | 8.106 | 91,716 | +0.05(+0.65%) |
Feb 03, 2011 | 8.030 | 8.153 | 7.998 | 8.053 | 51,289 | +0.02(+0.22%) |
Feb 02, 2011 | 8.147 | 8.234 | 8.012 | 8.036 | 101,573 | -0.11(-1.29%) |
Feb 01, 2011 | 8.088 | 8.234 | 8.012 | 8.141 | 84,639 | +0.16(+2.05%) |
Jan 31, 2011 | 7.942 | 8.100 | 7.884 | 7.977 | 92,276 | +0.09(+1.19%) |
Jan 28, 2011 | 8.129 | 8.129 | 7.808 | 7.884 | 149,741 | -0.25(-3.02%) |
Jan 27, 2011 | 8.106 | 8.176 | 8.088 | 8.129 | 35,257 | +0.01(+0.14%) |
Jan 26, 2011 | 7.972 | 8.176 | 7.855 | 8.118 | 106,545 | +0.15(+1.83%) |
Jan 25, 2011 | 7.960 | 8.007 | 7.680 | 7.972 | 119,771 | -0.04(-0.51%) |
Jan 24, 2011 | 8.001 | 8.176 | 7.977 | 8.012 | 82,911 | +0.01(+0.15%) |
Jan 21, 2011 | 8.088 | 8.141 | 7.995 | 8.001 | 67,125 | -0.06(-0.80%) |
Jan 20, 2011 | 8.053 | 8.228 | 8.036 | 8.065 | 54,298 | +0.00(+0.00%) |
Jan 19, 2011 | 8.123 | 8.135 | 7.983 | 8.065 | 115,011 | -0.03(-0.36%) |
Jan 18, 2011 | 8.106 | 8.129 | 7.972 | 8.094 | 104,576 | -0.02(-0.22%) |
Jan 14, 2011 | 8.135 | 8.164 | 8.059 | 8.112 | 95,454 | +0.00(+0.00%) |
Jan 13, 2011 | 7.989 | 8.112 | 7.989 | 8.112 | 33,332 | +0.12(+1.46%) |
Jan 12, 2011 | 8.059 | 8.077 | 7.977 | 7.995 | 55,252 | +0.00(+0.00%) |
Jan 11, 2011 | 8.077 | 8.088 | 7.942 | 7.995 | 52,742 | -0.04(-0.44%) |
Jan 10, 2011 | 8.001 | 8.129 | 8.001 | 8.030 | 131,165 | -0.02(-0.22%) |
Jan 07, 2011 | 8.071 | 8.112 | 7.884 | 8.047 | 62,368 | +0.02(+0.29%) |
Jan 06, 2011 | 8.129 | 8.264 | 7.995 | 8.024 | 64,589 | -0.12(-1.51%) |
Jan 05, 2011 | 8.158 | 8.228 | 8.082 | 8.147 | 75,673 | -0.02(-0.21%) |
Jan 04, 2011 | 8.485 | 8.485 | 8.088 | 8.164 | 96,348 | -0.27(-3.19%) |
Jan 03, 2011 | 8.334 | 8.509 | 8.269 | 8.433 | 66,910 | +0.20(+2.41%) |
Dec 31, 2010 | 8.199 | 8.355 | 8.194 | 8.234 | 73,247 | +0.01(+0.14%) |
Dec 30, 2010 | 8.205 | 8.339 | 8.188 | 8.223 | 53,778 | +0.00(+0.00%) |
Dec 29, 2010 | 8.217 | 8.293 | 8.176 | 8.223 | 40,529 | +0.01(+0.14%) |
Dec 28, 2010 | 8.398 | 8.398 | 8.176 | 8.211 | 93,566 | -0.15(-1.75%) |
Dec 27, 2010 | 8.258 | 8.480 | 8.217 | 8.357 | 64,312 | +0.11(+1.27%) |
Dec 23, 2010 | 8.345 | 8.351 | 8.158 | 8.252 | 112,371 | +0.05(+0.57%) |
Dec 22, 2010 | 7.703 | 8.246 | 7.703 | 8.205 | 283,241 | +0.55(+7.17%) |
Dec 21, 2010 | 7.504 | 7.680 | 7.463 | 7.656 | 110,448 | +0.20(+2.74%) |
Dec 20, 2010 | 7.399 | 7.504 | 7.376 | 7.452 | 138,092 | +0.12(+1.59%) |
Dec 17, 2010 | 7.259 | 7.347 | 7.224 | 7.335 | 176,298 | +0.07(+0.96%) |
Dec 16, 2010 | 7.177 | 7.300 | 7.008 | 7.265 | 181,128 | +0.05(+0.65%) |
Dec 15, 2010 | 7.574 | 7.662 | 7.055 | 7.218 | 362,766 | -0.43(-5.65%) |
Dec 14, 2010 | 7.703 | 7.738 | 7.574 | 7.650 | 99,735 | -0.02(-0.23%) |
Dec 13, 2010 | 7.627 | 7.732 | 7.598 | 7.668 | 206,622 | +0.06(+0.77%) |
Dec 10, 2010 | 7.586 | 7.674 | 7.574 | 7.609 | 98,297 | +0.02(+0.31%) |
Dec 09, 2010 | 7.627 | 7.627 | 7.574 | 7.586 | 93,692 | +0.02(+0.31%) |
Dec 08, 2010 | 7.615 | 7.615 | 7.522 | 7.563 | 56,865 | -0.02(-0.23%) |
Dec 07, 2010 | 7.656 | 7.709 | 7.569 | 7.580 | 87,843 | +0.02(+0.31%) |
Dec 06, 2010 | 7.604 | 7.662 | 7.551 | 7.557 | 61,906 | -0.08(-0.99%) |
Dec 03, 2010 | 7.569 | 7.691 | 7.563 | 7.633 | 70,944 | +0.04(+0.54%) |
Dec 02, 2010 | 7.569 | 7.662 | 7.556 | 7.592 | 50,447 | +0.02(+0.31%) |
Dec 01, 2010 | 7.720 | 7.767 | 7.551 | 7.569 | 139,595 | -0.01(-0.15%) |
Nov 30, 2010 | 7.609 | 7.674 | 7.522 | 7.580 | 83,915 | -0.11(-1.44%) |
Nov 29, 2010 | 7.615 | 7.703 | 7.498 | 7.691 | 37,716 | +0.02(+0.23%) |
Nov 26, 2010 | 7.639 | 7.703 | 7.639 | 7.674 | 18,544 | -0.04(-0.45%) |
Nov 24, 2010 | 7.580 | 7.709 | 7.709 | 7.709 | 43,188 | +0.20(+2.72%) |
Nov 23, 2010 | 7.510 | 7.563 | 7.388 | 7.504 | 34,957 | -0.08(-1.08%) |
Nov 22, 2010 | 7.551 | 7.691 | 7.452 | 7.586 | 79,030 | -0.04(-0.54%) |
Nov 19, 2010 | 7.621 | 7.665 | 7.563 | 7.627 | 83,298 | -0.04(-0.46%) |
Nov 18, 2010 | 7.709 | 7.826 | 7.644 | 7.662 | 52,402 | +0.06(+0.85%) |
Nov 17, 2010 | 7.674 | 7.709 | 7.510 | 7.598 | 70,473 | -0.04(-0.46%) |
Nov 16, 2010 | 7.901 | 7.913 | 7.569 | 7.633 | 119,727 | -0.36(-4.53%) |
Nov 15, 2010 | 8.065 | 8.123 | 7.866 | 7.995 | 122,006 | +0.00(+0.00%) |
Nov 12, 2010 | 7.989 | 8.123 | 7.907 | 7.995 | 113,384 | -0.08(-1.01%) |
Nov 11, 2010 | 7.779 | 8.135 | 7.680 | 8.077 | 100,374 | +0.20(+2.52%) |
Nov 10, 2010 | 8.030 | 8.030 | 7.475 | 7.878 | 259,677 | -0.22(-2.74%) |
Nov 09, 2010 | 8.047 | 8.176 | 8.047 | 8.100 | 124,896 | +0.09(+1.17%) |
Nov 08, 2010 | 7.925 | 8.082 | 7.890 | 8.007 | 106,172 | +0.09(+1.18%) |
Nov 05, 2010 | 7.761 | 7.942 | 7.761 | 7.913 | 111,569 | +0.08(+0.97%) |
Nov 04, 2010 | 7.785 | 7.948 | 7.761 | 7.837 | 103,381 | +0.22(+2.84%) |
Nov 03, 2010 | 7.738 | 7.837 | 7.504 | 7.621 | 95,757 | -0.09(-1.14%) |
Nov 02, 2010 | 7.504 | 7.715 | 7.428 | 7.709 | 127,968 | +0.37(+5.10%) |
Nov 01, 2010 | 7.627 | 7.644 | 7.236 | 7.335 | 95,412 | -0.23(-3.01%) |
Oct 29, 2010 | 7.487 | 7.744 | 7.458 | 7.563 | 50,760 | +0.02(+0.23%) |
Oct 28, 2010 | 7.662 | 7.662 | 7.510 | 7.545 | 63,915 | -0.04(-0.46%) |
Oct 27, 2010 | 7.598 | 7.621 | 7.493 | 7.580 | 55,341 | -0.14(-1.82%) |
Oct 25, 2010 | 7.814 | 7.878 | 7.685 | 7.720 | 71,413 | +0.00(+0.00%) |
Oct 22, 2010 | 7.878 | 7.896 | 7.709 | 7.720 | 68,317 | -0.13(-1.71%) |
Oct 21, 2010 | 7.948 | 8.123 | 7.715 | 7.855 | 78,666 | -0.03(-0.37%) |
Oct 20, 2010 | 7.668 | 8.042 | 7.621 | 7.884 | 94,442 | +0.28(+3.69%) |
Oct 19, 2010 | 7.709 | 7.779 | 7.510 | 7.604 | 142,765 | -0.17(-2.18%) |
Oct 18, 2010 | 7.633 | 7.790 | 7.633 | 7.773 | 65,449 | +0.15(+1.91%) |
Oct 15, 2010 | 7.674 | 7.814 | 7.592 | 7.627 | 134,528 | +0.06(+0.77%) |
Oct 14, 2010 | 7.557 | 7.720 | 7.481 | 7.569 | 94,817 | +0.05(+0.70%) |
Oct 13, 2010 | 7.423 | 7.633 | 7.265 | 7.516 | 89,131 | +0.20(+2.71%) |
Oct 12, 2010 | 7.259 | 7.370 | 7.154 | 7.317 | 35,984 | +0.04(+0.48%) |
Oct 11, 2010 | 7.376 | 7.440 | 7.224 | 7.282 | 58,423 | -0.05(-0.64%) |
Oct 08, 2010 | 7.329 | 7.399 | 7.154 | 7.329 | 43,248 | +0.10(+1.37%) |
Oct 07, 2010 | 7.347 | 7.382 | 7.230 | 7.230 | 39,627 | -0.04(-0.48%) |
Oct 06, 2010 | 7.282 | 7.312 | 7.096 | 7.265 | 88,357 | -0.05(-0.72%) |
Oct 05, 2010 | 7.189 | 7.364 | 7.084 | 7.317 | 93,567 | +0.26(+3.64%) |
Oct 04, 2010 | 7.171 | 7.218 | 6.996 | 7.060 | 71,788 | -0.10(-1.39%) |
Oct 01, 2010 | 7.160 | 7.253 | 7.020 | 7.160 | 64,800 | -0.01(-0.19%) |
Sep 30, 2010 | 7.173 | 7.329 | 7.037 | 7.173 | 103,240 | +0.01(+0.11%) |
Sep 29, 2010 | 7.113 | 7.297 | 7.113 | 7.166 | 108,466 | +0.01(+0.16%) |
Sep 28, 2010 | 7.171 | 7.218 | 7.014 | 7.154 | 172 | -0.02(-0.24%) |
Sep 27, 2010 | 7.300 | 7.300 | 7.160 | 7.171 | 98,650 | -0.07(-0.97%) |
Sep 24, 2010 | 7.113 | 7.282 | 7.087 | 7.242 | 93,314 | +0.23(+3.33%) |
Sep 23, 2010 | 7.008 | 7.101 | 6.932 | 7.008 | 20,041 | +0.01(+0.14%) |
Sep 22, 2010 | 7.084 | 7.119 | 6.961 | 6.998 | 86,994 | -0.09(-1.21%) |
Sep 21, 2010 | 7.218 | 7.230 | 7.039 | 7.084 | 86,477 | -0.11(-1.46%) |
Sep 20, 2010 | 7.031 | 7.236 | 6.990 | 7.189 | 192,995 | +0.19(+2.67%) |
Sep 17, 2010 | 7.002 | 7.078 | 6.885 | 7.002 | 130,364 | -0.12(-1.72%) |
Sep 15, 2010 | 7.125 | 7.189 | 7.020 | 7.125 | 92,088 | -0.01(-0.08%) |
Sep 14, 2010 | 7.265 | 7.277 | 7.049 | 7.131 | 70,086 | -0.14(-1.93%) |
Sep 13, 2010 | 7.142 | 7.364 | 6.985 | 7.271 | 123,006 | +0.22(+3.06%) |
Sep 10, 2010 | 7.049 | 7.125 | 6.850 | 7.055 | 73,074 | +0.05(+0.67%) |
Sep 09, 2010 | 7.113 | 7.154 | 6.856 | 7.008 | 175,650 | -0.01(-0.08%) |
Sep 08, 2010 | 7.341 | 7.463 | 6.979 | 7.014 | 142,022 | -0.29(-3.92%) |
Sep 07, 2010 | 7.411 | 7.463 | 7.265 | 7.300 | 582 | -0.12(-1.57%) |
Sep 03, 2010 | 7.341 | 7.440 | 7.230 | 7.417 | 59,409 | +0.16(+2.17%) |
Sep 02, 2010 | 7.142 | 7.341 | 7.090 | 7.259 | 289 | +0.09(+1.30%) |
Sep 01, 2010 | 6.979 | 7.171 | 6.909 | 7.166 | 167,599 | +0.29(+4.16%) |
Aug 31, 2010 | 6.874 | 7.101 | 6.809 | 6.879 | 513 | -0.05(-0.76%) |
Aug 30, 2010 | 6.990 | 7.078 | 6.868 | 6.932 | 102,121 | -0.19(-2.63%) |
Aug 27, 2010 | 7.119 | 7.136 | 6.815 | 7.119 | 81,281 | +0.12(+1.75%) |
Aug 26, 2010 | 7.306 | 7.323 | 6.879 | 6.996 | 114,451 | -0.24(-3.31%) |
Aug 25, 2010 | 7.020 | 7.259 | 6.973 | 7.236 | 404 | +0.19(+2.74%) |
Aug 24, 2010 | 7.282 | 7.282 | 7.037 | 7.043 | 1,638 | -0.34(-4.59%) |
Aug 23, 2010 | 7.627 | 7.709 | 7.352 | 7.382 | 112,367 | -0.21(-2.77%) |
Aug 20, 2010 | 7.604 | 7.750 | 7.323 | 7.592 | 156,061 | -0.06(-0.76%) |
Aug 19, 2010 | 7.662 | 7.849 | 7.522 | 7.650 | 1,407 | -0.06(-0.76%) |
Aug 18, 2010 | 7.750 | 7.796 | 7.668 | 7.709 | 6,212 | -0.04(-0.45%) |
Aug 17, 2010 | 7.598 | 7.750 | 7.563 | 7.744 | 972 | +0.24(+3.19%) |
Aug 16, 2010 | 7.504 | 7.592 | 7.370 | 7.504 | 196,505 | -0.01(-0.08%) |
Aug 13, 2010 | 7.510 | 7.814 | 7.428 | 7.510 | 225,660 | -0.22(-2.80%) |
Aug 12, 2010 | 7.604 | 7.977 | 7.463 | 7.726 | 325,017 | +0.11(+1.38%) |
Aug 11, 2010 | 7.031 | 8.243 | 6.669 | 7.621 | 914,768 | -1.92(-20.09%) |
Aug 10, 2010 | 9.589 | 9.718 | 9.344 | 9.537 | 135,523 | -0.18(-1.80%) |
Aug 09, 2010 | 9.560 | 9.916 | 9.420 | 9.712 | 100,335 | +0.24(+2.53%) |
Aug 06, 2010 | 9.472 | 9.507 | 9.180 | 9.472 | 65,817 | +0.01(+0.06%) |
Aug 05, 2010 | 9.566 | 9.653 | 9.461 | 9.467 | 114,300 | -0.10(-1.04%) |
Aug 04, 2010 | 9.659 | 9.659 | 9.472 | 9.566 | 81,634 | -0.05(-0.49%) |
Aug 03, 2010 | 9.852 | 9.940 | 9.566 | 9.613 | 97,264 | -0.30(-3.01%) |
Aug 02, 2010 | 9.718 | 10.04 | 9.718 | 9.910 | 91,179 | +0.36(+3.73%) |
Jul 30, 2010 | 9.554 | 9.607 | 9.350 | 9.554 | 96,639 | +0.06(+0.62%) |
Jul 29, 2010 | 9.467 | 9.630 | 9.256 | 9.496 | 74,444 | +0.12(+1.31%) |
Jul 28, 2010 | 9.373 | 9.653 | 9.291 | 9.373 | 654 | -0.23(-2.43%) |
Jul 27, 2010 | 9.957 | 9.998 | 9.542 | 9.607 | 112,943 | -0.26(-2.66%) |
Jul 26, 2010 | 9.665 | 9.881 | 9.496 | 9.869 | 95,078 | +0.25(+2.61%) |
Jul 23, 2010 | 9.338 | 9.624 | 9.233 | 9.618 | 100,835 | +0.22(+2.30%) |
Jul 22, 2010 | 8.953 | 9.426 | 8.941 | 9.402 | 132,789 | +0.57(+6.48%) |
Jul 21, 2010 | 9.122 | 9.128 | 8.777 | 8.830 | 87,641 | -0.22(-2.45%) |
Jul 20, 2010 | 8.848 | 9.064 | 8.690 | 9.052 | 128,804 | +0.08(+0.85%) |
Jul 19, 2010 | 8.964 | 9.046 | 8.748 | 8.976 | 112,984 | +0.06(+0.65%) |
Jul 16, 2010 | 8.918 | 9.379 | 8.906 | 8.918 | 88,441 | -0.51(-5.39%) |
Jul 15, 2010 | 9.607 | 9.607 | 9.175 | 9.426 | 135,361 | -0.17(-1.77%) |
Jul 14, 2010 | 9.431 | 9.624 | 9.192 | 9.595 | 201,976 | +0.24(+2.56%) |
Jul 13, 2010 | 9.356 | 9.402 | 9.029 | 9.356 | 1,599 | +0.46(+5.12%) |
Jul 12, 2010 | 9.058 | 9.151 | 8.795 | 8.900 | 77,136 | -0.21(-2.31%) |
Jul 09, 2010 | 9.110 | 9.116 | 8.631 | 9.110 | 86,160 | +0.29(+3.31%) |
Jul 08, 2010 | 8.818 | 9.017 | 8.725 | 8.818 | 486 | -0.02(-0.20%) |
Jul 07, 2010 | 8.661 | 8.894 | 8.591 | 8.836 | 164,851 | +0.23(+2.65%) |
Jul 06, 2010 | 8.608 | 9.204 | 8.567 | 8.608 | 818 | -0.38(-4.22%) |
Jul 02, 2010 | 8.988 | 9.181 | 8.923 | 8.988 | 111,184 | -0.06(-0.65%) |
Jul 01, 2010 | 8.795 | 9.122 | 8.701 | 9.046 | 181,960 | +0.25(+2.79%) |
Jun 30, 2010 | 8.801 | 9.256 | 8.731 | 8.801 | 1,282 | -0.43(-4.62%) |
Jun 29, 2010 | 9.426 | 9.513 | 9.163 | 9.227 | 115,117 | -0.33(-3.48%) |
Jun 25, 2010 | 9.560 | 9.601 | 9.180 | 9.560 | 439,087 | +0.27(+2.89%) |
Jun 24, 2010 | 9.642 | 9.764 | 9.274 | 9.291 | 173,291 | -0.43(-4.44%) |
Jun 23, 2010 | 9.811 | 9.881 | 9.653 | 9.723 | 128,090 | -0.12(-1.25%) |
Jun 22, 2010 | 9.846 | 10.30 | 9.726 | 9.846 | 446 | -0.30(-2.94%) |
Jun 21, 2010 | 10.55 | 10.70 | 10.10 | 10.14 | 131,528 | -0.36(-3.39%) |
Jun 18, 2010 | 10.50 | 10.66 | 10.30 | 10.50 | 174,207 | -0.09(-0.88%) |
Jun 17, 2010 | 10.65 | 10.68 | 10.44 | 10.59 | 57,254 | -0.06(-0.55%) |
Jun 16, 2010 | 10.70 | 10.80 | 10.63 | 10.65 | 107,794 | -0.19(-1.72%) |
Jun 15, 2010 | 10.84 | 11.03 | 10.70 | 10.84 | 779 | -0.12(-1.07%) |
Jun 14, 2010 | 10.98 | 11.23 | 10.84 | 10.96 | 180,258 | +0.00(+0.00%) |
Jun 11, 2010 | 10.62 | 10.96 | 10.62 | 10.96 | 148,898 | +0.22(+2.01%) |
Jun 10, 2010 | 10.74 | 10.76 | 10.48 | 10.74 | 722 | +0.41(+3.96%) |
Jun 09, 2010 | 10.34 | 10.49 | 10.17 | 10.33 | 114,158 | -0.01(-0.11%) |
Jun 08, 2010 | 10.10 | 10.38 | 9.975 | 10.34 | 146,835 | +0.25(+2.49%) |
Jun 07, 2010 | 10.45 | 10.51 | 10.04 | 10.09 | 165,328 | -0.36(-3.41%) |
Jun 04, 2010 | 10.45 | 10.92 | 10.42 | 10.45 | 140,689 | -0.72(-6.48%) |
Jun 03, 2010 | 11.00 | 11.20 | 10.91 | 11.17 | 95,942 | +0.18(+1.59%) |
Jun 02, 2010 | 11.00 | 11.00 | 10.55 | 11.00 | 121,828 | +0.32(+2.95%) |
Jun 01, 2010 | 11.15 | 11.22 | 10.66 | 10.68 | 147,114 | -0.58(-5.18%) |
May 28, 2010 | 11.27 | 11.49 | 11.10 | 11.27 | 99,925 | -0.07(-0.62%) |
May 27, 2010 | 11.08 | 11.35 | 10.96 | 11.34 | 208,286 | +0.42(+3.85%) |
May 26, 2010 | 10.91 | 11.34 | 10.81 | 10.91 | 633 | +0.09(+0.81%) |
May 25, 2010 | 10.71 | 10.86 | 10.38 | 10.83 | 224,550 | -0.03(-0.27%) |
May 24, 2010 | 10.77 | 11.02 | 10.62 | 10.86 | 277,878 | +0.06(+0.54%) |
May 21, 2010 | 10.51 | 10.91 | 10.45 | 10.80 | 372,492 | +0.12(+1.09%) |
May 20, 2010 | 10.67 | 10.91 | 10.61 | 10.68 | 273,114 | -0.56(-4.99%) |
May 19, 2010 | 11.44 | 11.70 | 11.20 | 11.24 | 219,048 | -0.26(-2.28%) |
May 18, 2010 | 11.89 | 12.02 | 11.49 | 11.50 | 233,566 | -0.30(-2.52%) |
May 17, 2010 | 11.64 | 11.84 | 11.48 | 11.80 | 277,455 | +0.13(+1.10%) |
May 14, 2010 | 11.67 | 12.23 | 11.63 | 11.67 | 374,598 | -0.62(-5.08%) |
May 13, 2010 | 11.87 | 12.37 | 11.87 | 12.30 | 375,507 | +0.29(+2.43%) |
May 12, 2010 | 12.25 | 12.25 | 11.14 | 12.01 | 1,296,930 | -0.63(-4.99%) |
May 11, 2010 | 12.54 | 12.77 | 12.50 | 12.64 | 256 | +0.09(+0.74%) |
May 10, 2010 | 12.57 | 12.58 | 12.42 | 12.54 | 245,754 | +0.40(+3.32%) |
May 07, 2010 | 12.50 | 12.72 | 11.87 | 12.14 | 317,068 | -0.53(-4.15%) |
May 06, 2010 | 12.55 | 12.82 | 12.20 | 12.67 | 277,806 | +0.04(+0.28%) |
May 05, 2010 | 12.72 | 12.89 | 12.60 | 12.63 | 251,569 | -0.15(-1.19%) |
May 04, 2010 | 13.31 | 13.31 | 11.84 | 12.78 | 336,957 | -0.77(-5.65%) |
May 03, 2010 | 13.58 | 13.67 | 13.29 | 13.55 | 246,591 | -0.02(-0.13%) |
Apr 30, 2010 | 13.76 | 13.81 | 13.55 | 13.57 | 206,204 | -0.20(-1.48%) |
Apr 29, 2010 | 13.53 | 13.86 | 13.42 | 13.77 | 190,544 | +0.20(+1.46%) |
Apr 28, 2010 | 13.70 | 13.72 | 13.47 | 13.57 | 137,861 | -0.06(-0.47%) |
Apr 27, 2010 | 13.93 | 14.21 | 13.53 | 13.64 | 207,653 | -0.29(-2.10%) |
Apr 26, 2010 | 13.51 | 14.04 | 13.51 | 13.93 | 281,984 | +0.44(+3.25%) |
Apr 23, 2010 | 13.36 | 13.50 | 13.24 | 13.49 | 113,150 | +0.18(+1.36%) |
Apr 22, 2010 | 12.96 | 13.33 | 12.96 | 13.31 | 110,217 | +0.10(+0.75%) |
Apr 21, 2010 | 13.05 | 13.28 | 13.05 | 13.21 | 122,756 | +0.11(+0.85%) |
Apr 20, 2010 | 13.22 | 13.24 | 12.99 | 13.10 | 97,019 | -0.05(-0.40%) |
Apr 19, 2010 | 13.60 | 13.60 | 12.76 | 13.15 | 220,634 | -0.37(-2.72%) |
Apr 16, 2010 | 13.38 | 13.54 | 13.29 | 13.52 | 224,317 | -0.01(-0.04%) |
Apr 15, 2010 | 13.33 | 13.58 | 13.26 | 13.53 | 150,270 | +0.16(+1.18%) |
Apr 14, 2010 | 13.28 | 13.39 | 13.08 | 13.37 | 179,841 | +0.09(+0.70%) |
Apr 13, 2010 | 13.26 | 13.36 | 13.01 | 13.27 | 154,138 | -0.05(-0.35%) |
Apr 12, 2010 | 13.29 | 13.40 | 13.10 | 13.32 | 183,928 | +0.04(+0.26%) |
Apr 09, 2010 | 13.58 | 13.58 | 13.27 | 13.29 | 111,350 | -0.19(-1.39%) |
Apr 08, 2010 | 13.46 | 13.65 | 13.37 | 13.47 | 145,397 | +0.01(+0.09%) |
Apr 07, 2010 | 13.60 | 13.75 | 13.32 | 13.46 | 170,681 | -0.25(-1.83%) |
Apr 06, 2010 | 13.62 | 13.73 | 13.55 | 13.71 | 222,819 | +0.15(+1.08%) |
Apr 05, 2010 | 12.89 | 13.58 | 12.88 | 13.57 | 353,231 | +0.78(+6.07%) |