Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.52 | 12.66 | 12.44 | 12.58 | 2,995,565 | +0.05(+0.41%) |
Apr 28, 2011 | 12.35 | 12.69 | 12.33 | 12.53 | 4,721,695 | +0.16(+1.28%) |
Apr 27, 2011 | 12.25 | 12.40 | 12.15 | 12.37 | 4,821,615 | +0.15(+1.25%) |
Apr 26, 2011 | 12.04 | 12.36 | 12.00 | 12.22 | 4,651,887 | +0.22(+1.83%) |
Apr 25, 2011 | 12.02 | 12.04 | 11.83 | 12.00 | 3,107,981 | -0.02(-0.14%) |
Apr 21, 2011 | 11.99 | 12.03 | 11.82 | 12.02 | 3,707,028 | +0.15(+1.29%) |
Apr 20, 2011 | 11.76 | 11.86 | 11.69 | 11.86 | 5,317,404 | +0.48(+4.19%) |
Apr 19, 2011 | 11.46 | 11.54 | 11.26 | 11.39 | 3,405,894 | -0.00(-0.04%) |
Apr 18, 2011 | 11.40 | 11.41 | 11.18 | 11.39 | 6,945,073 | -0.36(-3.08%) |
Apr 15, 2011 | 11.53 | 11.76 | 11.42 | 11.75 | 5,493,146 | +0.23(+1.96%) |
Apr 14, 2011 | 11.24 | 11.54 | 11.21 | 11.53 | 7,555,510 | +0.11(+0.94%) |
Apr 13, 2011 | 11.54 | 11.58 | 11.27 | 11.42 | 6,058,829 | +0.01(+0.11%) |
Apr 12, 2011 | 11.58 | 11.65 | 11.38 | 11.41 | 6,314,293 | -0.30(-2.58%) |
Apr 11, 2011 | 11.94 | 12.00 | 11.61 | 11.71 | 5,198,555 | -0.21(-1.78%) |
Apr 08, 2011 | 12.29 | 12.31 | 11.81 | 11.92 | 5,750,156 | -0.25(-2.08%) |
Apr 07, 2011 | 12.34 | 12.43 | 12.10 | 12.17 | 5,087,927 | -0.12(-0.97%) |
Apr 06, 2011 | 12.40 | 12.46 | 12.18 | 12.29 | 6,143,504 | +0.04(+0.34%) |
Apr 05, 2011 | 12.12 | 12.42 | 12.07 | 12.25 | 6,748,935 | +0.12(+0.96%) |
Apr 04, 2011 | 12.14 | 12.20 | 12.07 | 12.13 | 3,725,192 | +0.06(+0.50%) |
Apr 01, 2011 | 12.15 | 12.21 | 11.99 | 12.07 | 5,472,561 | +0.09(+0.79%) |
Mar 31, 2011 | 11.88 | 12.01 | 11.84 | 11.98 | 6,070,211 | +0.09(+0.80%) |
Mar 30, 2011 | 11.88 | 11.88 | 11.88 | 11.88 | 6,431,399 | +0.30(+2.63%) |
Mar 29, 2011 | 11.40 | 11.61 | 11.26 | 11.58 | 5,904,297 | +0.21(+1.88%) |
Mar 28, 2011 | 11.49 | 11.57 | 11.35 | 11.37 | 4,309,775 | -0.07(-0.60%) |
Mar 25, 2011 | 11.35 | 11.65 | 11.25 | 11.43 | 7,951,304 | +0.19(+1.73%) |
Mar 24, 2011 | 11.23 | 11.30 | 11.02 | 11.24 | 4,562,444 | +0.17(+1.56%) |
Mar 23, 2011 | 10.95 | 11.13 | 10.73 | 11.07 | 6,075,928 | +0.06(+0.53%) |
Mar 22, 2011 | 11.16 | 11.19 | 10.95 | 11.01 | 3,702,482 | -0.12(-1.07%) |
Mar 21, 2011 | 11.06 | 11.13 | 10.97 | 11.13 | 4,974,544 | +0.51(+4.79%) |
Mar 18, 2011 | 10.59 | 10.66 | 10.52 | 10.62 | 5,437,199 | +0.25(+2.42%) |
Mar 17, 2011 | 10.61 | 10.62 | 10.37 | 10.37 | 5,537,888 | -0.01(-0.09%) |
Mar 16, 2011 | 10.44 | 10.68 | 10.19 | 10.38 | 11,440,908 | -0.15(-1.41%) |
Mar 15, 2011 | 10.44 | 10.69 | 10.41 | 10.53 | 9,915,429 | -0.19(-1.82%) |
Mar 14, 2011 | 10.61 | 10.87 | 10.50 | 10.72 | 6,275,930 | -0.11(-1.01%) |
Mar 11, 2011 | 10.61 | 10.97 | 10.59 | 10.83 | 7,217,348 | +0.04(+0.34%) |
Mar 10, 2011 | 11.08 | 11.08 | 10.71 | 10.79 | 8,186,541 | -0.56(-4.95%) |
Mar 09, 2011 | 11.40 | 11.50 | 11.28 | 11.36 | 4,860,685 | -0.11(-0.93%) |
Mar 08, 2011 | 11.11 | 11.56 | 10.96 | 11.46 | 8,461,114 | +0.36(+3.20%) |
Mar 07, 2011 | 11.56 | 11.58 | 10.91 | 11.11 | 8,692,339 | -0.38(-3.32%) |
Mar 04, 2011 | 11.58 | 11.58 | 11.26 | 11.49 | 6,395,273 | -0.08(-0.67%) |
Mar 03, 2011 | 11.29 | 11.63 | 11.29 | 11.57 | 6,816,609 | +0.50(+4.55%) |
Mar 02, 2011 | 10.95 | 11.18 | 10.88 | 11.06 | 11,485,477 | +0.09(+0.78%) |
Mar 01, 2011 | 11.52 | 11.53 | 10.90 | 10.98 | 13,636,877 | -0.45(-3.94%) |
Feb 28, 2011 | 11.54 | 11.59 | 11.25 | 11.43 | 6,907,844 | +0.03(+0.26%) |
Feb 25, 2011 | 11.01 | 11.40 | 10.99 | 11.40 | 7,566,715 | +0.50(+4.60%) |
Feb 24, 2011 | 10.80 | 11.01 | 10.64 | 10.90 | 9,879,561 | +0.12(+1.15%) |
Feb 23, 2011 | 11.20 | 11.21 | 10.62 | 10.78 | 11,034,808 | -0.38(-3.42%) |
Feb 22, 2011 | 11.57 | 11.71 | 11.12 | 11.16 | 9,599,085 | -0.60(-5.13%) |
Feb 18, 2011 | 11.79 | 11.87 | 11.67 | 11.76 | 4,103,628 | +0.03(+0.25%) |
Feb 17, 2011 | 11.54 | 11.79 | 11.51 | 11.73 | 5,241,115 | +0.17(+1.47%) |
Feb 16, 2011 | 11.44 | 11.60 | 11.42 | 11.56 | 5,520,896 | +0.17(+1.50%) |
Feb 15, 2011 | 11.45 | 11.50 | 11.33 | 11.39 | 3,710,074 | -0.11(-0.99%) |
Feb 14, 2011 | 11.41 | 11.54 | 11.39 | 11.50 | 5,148,075 | +0.10(+0.90%) |
Feb 11, 2011 | 11.07 | 11.40 | 11.04 | 11.40 | 6,714,140 | +0.25(+2.25%) |
Feb 10, 2011 | 10.92 | 11.18 | 10.90 | 11.15 | 5,871,722 | +0.09(+0.81%) |
Feb 09, 2011 | 11.11 | 11.18 | 10.95 | 11.06 | 6,268,063 | -0.11(-0.96%) |
Feb 08, 2011 | 11.01 | 11.17 | 10.92 | 11.17 | 4,658,505 | +0.16(+1.48%) |
Feb 07, 2011 | 10.83 | 11.17 | 10.81 | 11.01 | 5,995,758 | +0.21(+1.98%) |
Feb 04, 2011 | 10.73 | 10.82 | 10.63 | 10.79 | 5,414,111 | +0.03(+0.27%) |
Feb 03, 2011 | 10.67 | 10.79 | 10.43 | 10.76 | 6,272,782 | +0.07(+0.66%) |
Feb 02, 2011 | 10.73 | 10.87 | 10.68 | 10.69 | 6,632,963 | -0.06(-0.57%) |
Feb 01, 2011 | 10.46 | 10.83 | 10.41 | 10.75 | 8,885,155 | +0.47(+4.57%) |
Jan 31, 2011 | 10.27 | 10.43 | 10.11 | 10.28 | 6,796,854 | +0.13(+1.32%) |
Jan 28, 2011 | 10.67 | 10.70 | 10.13 | 10.15 | 11,584,074 | -0.52(-4.89%) |
Jan 27, 2011 | 10.61 | 10.76 | 10.51 | 10.67 | 9,812,491 | +0.06(+0.58%) |
Jan 26, 2011 | 10.32 | 10.67 | 10.25 | 10.61 | 10,074,166 | +0.33(+3.17%) |
Jan 25, 2011 | 10.14 | 10.29 | 10.04 | 10.28 | 8,443,045 | +0.03(+0.31%) |
Jan 24, 2011 | 10.11 | 10.33 | 10.08 | 10.25 | 8,034,532 | +0.14(+1.42%) |
Jan 21, 2011 | 10.37 | 10.37 | 10.09 | 10.11 | 5,937,345 | -0.13(-1.31%) |
Jan 20, 2011 | 10.35 | 10.46 | 10.14 | 10.24 | 11,022,058 | -0.23(-2.18%) |
Jan 19, 2011 | 11.02 | 11.05 | 10.41 | 10.47 | 9,128,830 | -0.56(-5.07%) |
Jan 18, 2011 | 10.95 | 11.03 | 10.83 | 11.03 | 5,584,649 | +0.02(+0.22%) |
Jan 14, 2011 | 10.83 | 11.05 | 10.79 | 11.01 | 5,272,366 | +0.16(+1.46%) |
Jan 13, 2011 | 10.86 | 10.94 | 10.75 | 10.85 | 6,622,843 | +0.00(+0.05%) |
Jan 12, 2011 | 10.86 | 10.90 | 10.73 | 10.84 | 7,228,372 | +0.17(+1.62%) |
Jan 11, 2011 | 10.69 | 10.78 | 10.56 | 10.67 | 6,536,409 | +0.09(+0.87%) |
Jan 10, 2011 | 10.39 | 10.67 | 10.23 | 10.58 | 10,428,391 | +0.11(+1.07%) |
Jan 07, 2011 | 10.66 | 10.71 | 10.18 | 10.47 | 11,909,424 | -0.13(-1.22%) |
Jan 06, 2011 | 10.71 | 10.74 | 10.50 | 10.60 | 5,133,158 | -0.09(-0.82%) |
Jan 05, 2011 | 10.44 | 10.69 | 10.36 | 10.68 | 6,831,086 | +0.24(+2.26%) |
Jan 04, 2011 | 10.83 | 10.85 | 10.22 | 10.45 | 9,476,800 | -0.32(-2.94%) |
Jan 03, 2011 | 10.59 | 10.87 | 10.54 | 10.76 | 7,137,154 | +0.38(+3.63%) |
Dec 31, 2010 | 10.52 | 10.57 | 10.38 | 10.39 | 3,812,893 | -0.17(-1.57%) |
Dec 30, 2010 | 10.56 | 10.67 | 10.55 | 10.55 | 3,957,046 | -0.03(-0.30%) |
Dec 29, 2010 | 10.59 | 10.61 | 10.54 | 10.58 | 1,921,708 | +0.04(+0.42%) |
Dec 28, 2010 | 10.64 | 10.65 | 10.48 | 10.54 | 4,787,971 | -0.06(-0.57%) |
Dec 27, 2010 | 10.47 | 10.64 | 10.43 | 10.60 | 4,011,308 | +0.06(+0.53%) |
Dec 23, 2010 | 10.60 | 10.64 | 10.51 | 10.54 | 3,622,863 | -0.02(-0.16%) |
Dec 22, 2010 | 10.62 | 10.66 | 10.54 | 10.56 | 3,978,950 | -0.01(-0.12%) |
Dec 21, 2010 | 10.42 | 10.59 | 10.41 | 10.57 | 5,339,391 | +0.23(+2.23%) |
Dec 20, 2010 | 10.33 | 10.46 | 10.23 | 10.34 | 6,502,715 | +0.09(+0.85%) |
Dec 17, 2010 | 10.21 | 10.29 | 10.07 | 10.25 | 6,361,464 | +0.06(+0.57%) |
Dec 16, 2010 | 10.05 | 10.24 | 9.962 | 10.20 | 9,543,898 | +0.19(+1.87%) |
Dec 15, 2010 | 10.06 | 10.27 | 9.970 | 10.01 | 5,411,291 | -0.07(-0.72%) |
Dec 14, 2010 | 10.18 | 10.18 | 10.04 | 10.08 | 6,342,819 | -0.00(-0.02%) |
Dec 13, 2010 | 10.26 | 10.30 | 10.08 | 10.08 | 4,760,403 | -0.11(-1.07%) |
Dec 10, 2010 | 10.00 | 10.23 | 9.936 | 10.19 | 5,583,321 | +0.25(+2.55%) |
Dec 09, 2010 | 10.02 | 10.02 | 9.860 | 9.941 | 4,783,314 | +0.06(+0.64%) |
Dec 08, 2010 | 9.924 | 9.994 | 9.831 | 9.877 | 7,121,896 | -0.00(-0.05%) |
Dec 07, 2010 | 10.00 | 10.05 | 9.841 | 9.882 | 10,148,746 | +0.24(+2.52%) |
Dec 06, 2010 | 9.639 | 9.824 | 9.607 | 9.639 | 4,943,087 | -0.01(-0.08%) |
Dec 03, 2010 | 9.442 | 9.707 | 9.420 | 9.646 | 6,590,502 | +0.13(+1.38%) |
Dec 02, 2010 | 9.347 | 9.549 | 9.322 | 9.515 | 6,968,963 | +0.19(+2.03%) |
Dec 01, 2010 | 9.262 | 9.374 | 9.252 | 9.325 | 10,803,304 | +0.40(+4.53%) |
Nov 30, 2010 | 8.860 | 9.048 | 8.783 | 8.921 | 11,091,413 | -0.15(-1.66%) |
Nov 29, 2010 | 8.982 | 9.116 | 8.744 | 9.072 | 13,601,231 | +0.03(+0.32%) |
Nov 26, 2010 | 9.053 | 9.164 | 9.016 | 9.043 | 3,759,428 | -0.13(-1.41%) |
Nov 24, 2010 | 8.938 | 9.172 | 9.172 | 9.172 | 8,226,967 | +0.40(+4.52%) |
Nov 23, 2010 | 8.727 | 8.807 | 8.624 | 8.775 | 11,681,607 | -0.18(-1.96%) |
Nov 22, 2010 | 8.797 | 8.989 | 8.688 | 8.950 | 8,346,346 | +0.09(+1.07%) |
Nov 19, 2010 | 8.744 | 8.897 | 8.637 | 8.855 | 7,015,670 | +0.05(+0.61%) |
Nov 18, 2010 | 8.678 | 8.887 | 8.675 | 8.802 | 9,706,643 | +0.32(+3.79%) |
Nov 17, 2010 | 8.457 | 8.515 | 8.374 | 8.481 | 5,858,873 | +0.06(+0.72%) |
Nov 16, 2010 | 8.639 | 8.671 | 8.306 | 8.420 | 14,660,048 | -0.35(-3.94%) |
Nov 15, 2010 | 8.851 | 8.965 | 8.755 | 8.765 | 4,976,575 | -0.00(-0.03%) |
Nov 12, 2010 | 8.892 | 9.026 | 8.734 | 8.768 | 9,180,642 | -0.29(-3.25%) |
Nov 11, 2010 | 8.938 | 9.138 | 8.873 | 9.062 | 6,614,034 | -0.07(-0.77%) |
Nov 10, 2010 | 8.965 | 9.138 | 8.792 | 9.133 | 8,842,271 | +0.19(+2.09%) |
Nov 09, 2010 | 9.235 | 9.272 | 8.843 | 8.946 | 11,054,271 | -0.24(-2.65%) |
Nov 08, 2010 | 9.152 | 9.235 | 9.041 | 9.189 | 7,993,296 | -0.01(-0.16%) |
Nov 05, 2010 | 9.130 | 9.257 | 9.089 | 9.203 | 9,321,947 | +0.10(+1.15%) |
Nov 04, 2010 | 8.975 | 9.106 | 8.926 | 9.099 | 11,736,456 | +0.43(+5.00%) |
Nov 03, 2010 | 8.617 | 8.678 | 8.405 | 8.666 | 20,140,866 | +0.08(+0.91%) |
Nov 02, 2010 | 8.461 | 8.605 | 8.362 | 8.588 | 11,624,073 | +0.33(+4.01%) |
Nov 01, 2010 | 8.452 | 8.573 | 8.131 | 8.257 | 12,661,519 | -0.11(-1.34%) |
Oct 29, 2010 | 8.262 | 8.452 | 8.255 | 8.369 | 7,905,239 | +0.04(+0.50%) |
Oct 28, 2010 | 8.549 | 8.561 | 8.242 | 8.328 | 7,675,465 | -0.09(-1.01%) |
Oct 27, 2010 | 8.342 | 8.444 | 8.186 | 8.413 | 12,079,053 | -0.06(-0.72%) |
Oct 25, 2010 | 8.505 | 8.683 | 8.447 | 8.474 | 11,827,433 | +0.10(+1.22%) |
Oct 22, 2010 | 8.315 | 8.393 | 8.247 | 8.371 | 7,935,680 | +0.10(+1.18%) |
Oct 21, 2010 | 8.435 | 8.556 | 8.055 | 8.274 | 19,269,790 | -0.07(-0.85%) |
Oct 20, 2010 | 8.267 | 8.444 | 8.201 | 8.345 | 11,055,562 | +0.17(+2.05%) |
Oct 19, 2010 | 8.308 | 8.481 | 8.053 | 8.177 | 16,002,427 | -0.35(-4.05%) |
Oct 18, 2010 | 8.442 | 8.544 | 8.371 | 8.522 | 9,827,260 | +0.14(+1.71%) |
Oct 15, 2010 | 8.581 | 8.602 | 8.281 | 8.379 | 13,237,462 | -0.07(-0.84%) |
Oct 14, 2010 | 8.449 | 8.532 | 8.281 | 8.449 | 10,046,359 | +0.01(+0.09%) |
Oct 13, 2010 | 8.306 | 8.576 | 8.252 | 8.442 | 11,813,013 | +0.23(+2.81%) |
Oct 12, 2010 | 8.109 | 8.262 | 7.936 | 8.211 | 12,198,893 | +0.05(+0.66%) |
Oct 11, 2010 | 8.150 | 8.272 | 8.104 | 8.157 | 9,027,911 | +0.01(+0.18%) |
Oct 08, 2010 | 8.143 | 8.225 | 7.878 | 8.143 | 10,323,435 | +0.20(+2.54%) |
Oct 07, 2010 | 8.083 | 8.089 | 7.824 | 7.941 | 1,233 | -0.04(-0.46%) |
Oct 06, 2010 | 8.019 | 8.084 | 7.892 | 7.977 | 8,517,172 | -0.06(-0.73%) |
Oct 05, 2010 | 7.775 | 8.077 | 7.678 | 8.036 | 8,631 | +0.43(+5.59%) |
Oct 04, 2010 | 7.778 | 7.873 | 7.500 | 7.610 | 12,810,424 | -0.21(-2.68%) |
Oct 01, 2010 | 7.819 | 7.909 | 7.678 | 7.819 | 16,067,808 | +0.09(+1.13%) |
Sep 30, 2010 | 7.882 | 7.975 | 7.610 | 7.732 | 20,135,906 | -0.04(-0.53%) |
Sep 29, 2010 | 7.702 | 7.839 | 7.654 | 7.773 | 822 | +0.05(+0.63%) |
Sep 28, 2010 | 7.620 | 7.761 | 7.337 | 7.724 | 11,509 | +0.14(+1.86%) |
Sep 27, 2010 | 7.620 | 7.659 | 7.510 | 7.583 | 9,944,042 | -0.03(-0.42%) |
Sep 24, 2010 | 7.354 | 7.632 | 7.335 | 7.615 | 12,086,806 | +0.46(+6.46%) |
Sep 23, 2010 | 7.216 | 7.437 | 7.106 | 7.153 | 11,132,197 | -0.18(-2.39%) |
Sep 22, 2010 | 7.469 | 7.571 | 7.218 | 7.328 | 11,997,346 | -0.18(-2.43%) |
Sep 21, 2010 | 7.603 | 7.695 | 7.491 | 7.510 | 1,315 | -0.08(-1.10%) |
Sep 20, 2010 | 7.249 | 7.640 | 7.149 | 7.594 | 13,738,260 | +0.40(+5.58%) |
Sep 17, 2010 | 7.193 | 7.268 | 6.998 | 7.193 | 10,247,944 | -0.04(-0.57%) |
Sep 15, 2010 | 7.112 | 7.275 | 7.005 | 7.234 | 822 | +0.08(+1.12%) |
Sep 14, 2010 | 7.178 | 7.288 | 7.103 | 7.154 | 1,233 | -0.05(-0.74%) |
Sep 13, 2010 | 7.037 | 7.258 | 7.010 | 7.207 | 10,065,311 | +0.33(+4.77%) |
Sep 10, 2010 | 6.901 | 6.962 | 6.801 | 6.879 | 7,763,082 | +0.04(+0.57%) |
Sep 09, 2010 | 7.044 | 7.049 | 6.738 | 6.840 | 10,525,182 | +0.01(+0.14%) |
Sep 08, 2010 | 6.782 | 6.937 | 6.774 | 6.830 | 2,055 | +0.08(+1.15%) |
Sep 07, 2010 | 6.969 | 6.971 | 6.704 | 6.752 | 6,084 | -0.26(-3.69%) |
Sep 03, 2010 | 6.983 | 7.061 | 6.859 | 7.011 | 13,726,317 | +0.23(+3.46%) |
Sep 02, 2010 | 6.626 | 6.808 | 6.577 | 6.777 | 4,111 | +0.15(+2.24%) |
Sep 01, 2010 | 6.363 | 6.631 | 6.329 | 6.628 | 19,742,860 | +0.46(+7.45%) |
Aug 31, 2010 | 6.156 | 6.302 | 6.052 | 6.169 | 36,194 | -0.03(-0.47%) |
Aug 30, 2010 | 6.400 | 6.463 | 6.193 | 6.198 | 12,940,684 | +0.08(+1.23%) |
Aug 27, 2010 | 6.122 | 6.492 | 6.035 | 6.122 | 18,768,794 | -0.13(-2.10%) |
Aug 26, 2010 | 6.268 | 6.385 | 6.096 | 6.254 | 4,522 | +0.03(+0.43%) |
Aug 25, 2010 | 6.057 | 6.261 | 5.906 | 6.227 | 15,146,593 | +0.17(+2.81%) |
Aug 24, 2010 | 5.993 | 6.191 | 5.879 | 6.057 | 16,666,358 | -0.14(-2.28%) |
Aug 23, 2010 | 6.463 | 6.524 | 6.188 | 6.198 | 12,073,984 | -0.16(-2.49%) |
Aug 20, 2010 | 6.300 | 6.371 | 6.156 | 6.356 | 10,900,799 | -0.01(-0.15%) |
Aug 19, 2010 | 6.675 | 6.713 | 6.324 | 6.366 | 3,288 | -0.36(-5.32%) |
Aug 18, 2010 | 6.665 | 6.855 | 6.538 | 6.723 | 1,233 | +0.04(+0.62%) |
Aug 17, 2010 | 6.602 | 6.794 | 6.526 | 6.682 | 20,555 | +0.23(+3.54%) |
Aug 16, 2010 | 6.276 | 6.538 | 6.220 | 6.453 | 13,704,228 | +0.10(+1.57%) |
Aug 13, 2010 | 6.353 | 6.487 | 6.339 | 6.353 | 10,143,406 | -0.15(-2.32%) |
Aug 12, 2010 | 6.315 | 6.587 | 6.294 | 6.504 | 15,269,212 | -0.08(-1.18%) |
Aug 11, 2010 | 6.855 | 6.855 | 6.536 | 6.582 | 16,234,986 | -0.55(-7.74%) |
Aug 10, 2010 | 7.263 | 7.312 | 7.025 | 7.134 | 15,441,710 | -0.28(-3.80%) |
Aug 09, 2010 | 7.363 | 7.470 | 7.261 | 7.416 | 9,554,968 | +0.16(+2.21%) |
Aug 06, 2010 | 7.256 | 7.319 | 6.971 | 7.256 | 14,001,582 | -0.09(-1.19%) |
Aug 05, 2010 | 7.375 | 7.499 | 7.331 | 7.343 | 7,137,031 | -0.18(-2.33%) |
Aug 04, 2010 | 7.451 | 7.560 | 7.390 | 7.519 | 10,338,586 | +0.15(+2.08%) |
Aug 03, 2010 | 7.441 | 7.572 | 7.249 | 7.365 | 9,964,247 | -0.12(-1.56%) |
Aug 02, 2010 | 7.504 | 7.572 | 7.363 | 7.482 | 10,432,978 | +0.24(+3.26%) |
Jul 30, 2010 | 7.246 | 7.361 | 6.971 | 7.246 | 16,595,297 | +0.02(+0.30%) |
Jul 29, 2010 | 7.392 | 7.448 | 6.993 | 7.224 | 20,981,996 | -0.03(-0.44%) |
Jul 28, 2010 | 7.482 | 7.548 | 7.176 | 7.256 | 1,644 | -0.25(-3.28%) |
Jul 27, 2010 | 7.694 | 7.740 | 7.453 | 7.502 | 16,137,573 | -0.06(-0.80%) |
Jul 26, 2010 | 7.297 | 7.567 | 7.217 | 7.562 | 13,367,687 | +0.34(+4.68%) |
Jul 23, 2010 | 6.818 | 7.249 | 6.784 | 7.224 | 16,692,596 | +0.33(+4.84%) |
Jul 22, 2010 | 6.626 | 6.932 | 6.626 | 6.891 | 2,055 | +0.45(+7.07%) |
Jul 21, 2010 | 6.779 | 6.801 | 6.400 | 6.436 | 15,260,850 | -0.23(-3.50%) |
Jul 20, 2010 | 6.266 | 6.692 | 6.220 | 6.670 | 8,222 | +0.23(+3.51%) |
Jul 19, 2010 | 6.441 | 6.502 | 6.205 | 6.443 | 10,765,975 | +0.04(+0.61%) |
Jul 16, 2010 | 6.405 | 6.828 | 6.361 | 6.405 | 14,900,912 | -0.42(-6.13%) |
Jul 15, 2010 | 7.061 | 7.061 | 6.735 | 6.823 | 12,994,413 | -0.21(-2.99%) |
Jul 14, 2010 | 7.047 | 7.127 | 6.923 | 7.033 | 2,466 | -0.05(-0.70%) |
Jul 13, 2010 | 6.857 | 7.137 | 6.794 | 7.083 | 81,811 | +0.41(+6.16%) |
Jul 12, 2010 | 6.782 | 6.867 | 6.533 | 6.672 | 7,505,734 | -0.14(-2.00%) |
Jul 09, 2010 | 6.808 | 6.813 | 6.568 | 6.808 | 8,361,605 | +0.20(+3.09%) |
Jul 08, 2010 | 6.575 | 6.638 | 6.414 | 6.604 | 11,946,991 | +0.18(+2.88%) |
Jul 07, 2010 | 6.037 | 6.434 | 6.037 | 6.419 | 12,307,299 | +0.42(+6.97%) |
Jul 06, 2010 | 6.390 | 6.492 | 5.930 | 6.001 | 24,304 | -0.17(-2.80%) |
Jul 02, 2010 | 6.173 | 6.395 | 6.086 | 6.173 | 13,617,352 | -0.13(-2.08%) |
Jul 01, 2010 | 6.414 | 6.458 | 5.981 | 6.305 | 22,218,160 | -0.10(-1.56%) |
Jun 30, 2010 | 6.512 | 6.716 | 6.363 | 6.405 | 15,481,991 | -0.14(-2.12%) |
Jun 29, 2010 | 6.524 | 6.857 | 6.451 | 6.543 | 2,877 | -0.63(-8.72%) |
Jun 25, 2010 | 7.168 | 7.234 | 6.862 | 7.168 | 14,576,174 | +0.23(+3.26%) |
Jun 24, 2010 | 7.044 | 7.154 | 6.903 | 6.942 | 96,405 | -0.22(-3.09%) |
Jun 23, 2010 | 7.173 | 7.317 | 6.993 | 7.163 | 14,596,454 | -0.05(-0.67%) |
Jun 22, 2010 | 7.577 | 7.738 | 7.190 | 7.212 | 9,537 | -0.30(-4.05%) |
Jun 21, 2010 | 7.925 | 7.949 | 7.429 | 7.516 | 15,205,123 | -0.16(-2.09%) |
Jun 18, 2010 | 7.677 | 7.803 | 7.594 | 7.677 | 8,483,036 | +0.02(+0.25%) |
Jun 17, 2010 | 7.745 | 7.762 | 7.485 | 7.657 | 2,055 | +0.01(+0.13%) |
Jun 16, 2010 | 7.584 | 7.806 | 7.548 | 7.648 | 2,992 | -0.05(-0.69%) |
Jun 15, 2010 | 7.477 | 7.752 | 7.409 | 7.701 | 11,727,087 | +0.36(+4.87%) |
Jun 14, 2010 | 7.443 | 7.601 | 7.305 | 7.343 | 12,904,975 | +0.09(+1.21%) |
Jun 11, 2010 | 6.886 | 7.271 | 6.864 | 7.256 | 9,897,162 | +0.20(+2.83%) |
Jun 10, 2010 | 6.838 | 7.061 | 6.791 | 7.056 | 12,517,542 | +0.46(+6.93%) |
Jun 09, 2010 | 6.701 | 6.923 | 6.531 | 6.599 | 17,111,586 | +0.01(+0.22%) |
Jun 08, 2010 | 6.643 | 6.748 | 6.346 | 6.585 | 13,155 | -0.02(-0.37%) |
Jun 07, 2010 | 7.027 | 7.086 | 6.592 | 6.609 | 17,609,546 | -0.35(-5.03%) |
Jun 04, 2010 | 6.959 | 7.458 | 6.920 | 6.959 | 24,864,464 | -0.78(-10.06%) |
Jun 03, 2010 | 7.584 | 7.779 | 7.506 | 7.738 | 14,554,710 | +0.19(+2.51%) |
Jun 02, 2010 | 7.227 | 7.555 | 7.098 | 7.548 | 111,576 | +0.40(+5.62%) |
Jun 01, 2010 | 7.460 | 7.652 | 7.137 | 7.146 | 4,111 | -0.45(-5.95%) |
May 28, 2010 | 7.599 | 7.818 | 7.487 | 7.599 | 16,284,525 | -0.21(-2.68%) |
May 27, 2010 | 7.560 | 7.813 | 7.431 | 7.808 | 14,982,822 | +0.63(+8.81%) |
May 26, 2010 | 7.207 | 7.548 | 7.112 | 7.176 | 3,700 | +0.02(+0.27%) |
May 25, 2010 | 6.852 | 7.168 | 6.602 | 7.156 | 24,050 | -0.00(-0.07%) |
May 24, 2010 | 7.290 | 7.433 | 7.146 | 7.161 | 21,114,132 | -0.19(-2.61%) |
May 21, 2010 | 6.901 | 7.485 | 6.838 | 7.353 | 34,179,176 | +0.21(+2.93%) |
May 20, 2010 | 7.183 | 7.508 | 7.134 | 7.144 | 20,966 | -0.81(-10.13%) |
May 19, 2010 | 8.063 | 8.248 | 7.721 | 7.949 | 20,518,220 | -0.23(-2.82%) |
May 18, 2010 | 8.696 | 8.740 | 8.088 | 8.180 | 3,288 | -0.29(-3.39%) |
May 17, 2010 | 8.545 | 8.679 | 7.998 | 8.467 | 12,439,048 | +0.04(+0.43%) |
May 14, 2010 | 8.431 | 8.667 | 8.202 | 8.431 | 20,626,144 | -0.35(-3.96%) |
May 13, 2010 | 8.905 | 9.068 | 8.691 | 8.779 | 16,330,109 | -0.17(-1.93%) |
May 12, 2010 | 8.523 | 8.966 | 8.506 | 8.951 | 15,252,467 | +0.53(+6.24%) |
May 11, 2010 | 8.487 | 8.681 | 8.404 | 8.426 | 18,436,076 | +0.11(+1.35%) |
May 10, 2010 | 8.100 | 8.322 | 8.068 | 8.314 | 17,407,830 | +0.84(+11.26%) |
May 07, 2010 | 7.796 | 8.012 | 7.312 | 7.472 | 29,059,292 | -0.43(-5.48%) |
May 06, 2010 | 7.993 | 8.652 | 6.957 | 7.905 | 34,507,924 | -0.65(-7.59%) |
May 05, 2010 | 8.618 | 8.837 | 8.513 | 8.555 | 16,553,409 | -0.30(-3.35%) |
May 04, 2010 | 9.165 | 9.168 | 8.735 | 8.852 | 16,855 | -0.59(-6.26%) |