Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.65 | 15.79 | 15.49 | 15.67 | 61,453 | +0.02(+0.11%) |
Apr 28, 2011 | 15.91 | 15.95 | 15.45 | 15.65 | 93,855 | -0.30(-1.91%) |
Apr 27, 2011 | 15.94 | 16.05 | 15.51 | 15.96 | 90,804 | +0.10(+0.62%) |
Apr 26, 2011 | 15.06 | 16.02 | 14.87 | 15.86 | 207,566 | +0.89(+5.97%) |
Apr 25, 2011 | 15.02 | 15.14 | 14.62 | 14.96 | 122,857 | +0.13(+0.84%) |
Apr 21, 2011 | 14.63 | 14.85 | 14.49 | 14.84 | 118,818 | +0.31(+2.15%) |
Apr 20, 2011 | 14.78 | 14.78 | 14.31 | 14.53 | 110,255 | -0.01(-0.06%) |
Apr 19, 2011 | 14.21 | 14.59 | 14.03 | 14.53 | 130,338 | +0.42(+2.98%) |
Apr 18, 2011 | 14.75 | 14.76 | 13.93 | 14.11 | 222,829 | -0.90(-6.01%) |
Apr 15, 2011 | 14.82 | 15.05 | 14.51 | 15.02 | 92,906 | +0.20(+1.33%) |
Apr 14, 2011 | 14.79 | 14.92 | 14.48 | 14.82 | 116,644 | -0.17(-1.13%) |
Apr 13, 2011 | 15.02 | 15.25 | 14.79 | 14.99 | 128,382 | +0.06(+0.42%) |
Apr 12, 2011 | 15.41 | 15.54 | 14.59 | 14.93 | 273,745 | -0.67(-4.30%) |
Apr 11, 2011 | 15.67 | 15.96 | 15.55 | 15.60 | 126,050 | -0.07(-0.46%) |
Apr 08, 2011 | 16.22 | 16.22 | 15.46 | 15.67 | 124,279 | -0.48(-3.00%) |
Apr 07, 2011 | 15.96 | 16.28 | 15.65 | 16.15 | 187,191 | +0.20(+1.24%) |
Apr 06, 2011 | 16.98 | 16.98 | 15.57 | 15.96 | 351,443 | -0.97(-5.71%) |
Apr 05, 2011 | 16.72 | 17.31 | 16.64 | 16.92 | 163,036 | +0.25(+1.50%) |
Apr 04, 2011 | 16.27 | 16.78 | 16.19 | 16.67 | 247,042 | +0.45(+2.76%) |
Apr 01, 2011 | 16.48 | 16.48 | 16.09 | 16.22 | 247,303 | -0.10(-0.60%) |
Mar 31, 2011 | 16.75 | 16.96 | 16.05 | 16.32 | 310,245 | -0.24(-1.46%) |
Mar 30, 2011 | 15.63 | 16.63 | 15.47 | 16.56 | 413,370 | +1.12(+7.23%) |
Mar 29, 2011 | 15.09 | 15.55 | 15.06 | 15.45 | 258,334 | +0.38(+2.55%) |
Mar 28, 2011 | 15.02 | 15.54 | 15.01 | 15.06 | 385,420 | +0.06(+0.42%) |
Mar 25, 2011 | 15.01 | 15.33 | 14.88 | 15.00 | 331,441 | +0.12(+0.78%) |
Mar 24, 2011 | 14.02 | 15.05 | 13.86 | 14.88 | 707,040 | +1.08(+7.84%) |
Mar 23, 2011 | 13.96 | 14.02 | 13.78 | 13.80 | 229,626 | -0.16(-1.15%) |
Mar 22, 2011 | 13.89 | 14.01 | 13.49 | 13.96 | 308,379 | +0.08(+0.58%) |
Mar 21, 2011 | 13.87 | 14.11 | 13.52 | 13.88 | 510,938 | +0.51(+3.81%) |
Mar 18, 2011 | 13.18 | 13.47 | 12.93 | 13.37 | 344,843 | +0.50(+3.89%) |
Mar 17, 2011 | 13.00 | 13.14 | 12.65 | 12.87 | 305,158 | +0.08(+0.63%) |
Mar 16, 2011 | 12.94 | 13.21 | 12.59 | 12.79 | 251,717 | -0.13(-0.97%) |
Mar 15, 2011 | 12.49 | 13.07 | 12.40 | 12.92 | 197,423 | -0.17(-1.30%) |
Mar 14, 2011 | 12.95 | 13.19 | 12.74 | 13.09 | 135,287 | +0.24(+1.84%) |
Mar 11, 2011 | 12.51 | 12.96 | 12.12 | 12.85 | 187,005 | +0.34(+2.68%) |
Mar 10, 2011 | 12.03 | 12.93 | 9.431 | 12.51 | 820,575 | -0.69(-5.21%) |
Mar 09, 2011 | 13.03 | 13.39 | 13.03 | 13.20 | 187,168 | +0.09(+0.68%) |
Mar 08, 2011 | 12.85 | 13.27 | 12.84 | 13.11 | 96,205 | +0.19(+1.45%) |
Mar 07, 2011 | 12.59 | 13.29 | 12.58 | 12.93 | 256,468 | +0.45(+3.58%) |
Mar 04, 2011 | 11.83 | 12.51 | 11.70 | 12.48 | 133,082 | +0.75(+6.40%) |
Mar 03, 2011 | 11.67 | 11.88 | 11.56 | 11.73 | 62,829 | +0.17(+1.47%) |
Mar 02, 2011 | 11.58 | 12.13 | 11.48 | 11.56 | 116,259 | +0.00(+0.00%) |
Mar 01, 2011 | 10.94 | 11.64 | 10.94 | 11.56 | 122,593 | +0.61(+5.55%) |
Feb 28, 2011 | 10.95 | 11.18 | 10.83 | 10.95 | 86,869 | +0.03(+0.25%) |
Feb 25, 2011 | 10.64 | 10.97 | 10.40 | 10.92 | 187,747 | +0.37(+3.47%) |
Feb 24, 2011 | 10.69 | 10.95 | 10.45 | 10.56 | 114,331 | -0.18(-1.67%) |
Feb 23, 2011 | 11.24 | 11.34 | 10.52 | 10.74 | 157,945 | -0.48(-4.30%) |
Feb 22, 2011 | 11.62 | 11.66 | 11.08 | 11.22 | 140,235 | -0.68(-5.71%) |
Feb 18, 2011 | 12.33 | 12.42 | 11.74 | 11.90 | 76,054 | -0.44(-3.55%) |
Feb 17, 2011 | 12.36 | 12.41 | 12.24 | 12.34 | 35,847 | -0.02(-0.14%) |
Feb 16, 2011 | 12.36 | 12.40 | 12.22 | 12.35 | 61,802 | +0.02(+0.14%) |
Feb 15, 2011 | 12.47 | 12.52 | 12.20 | 12.34 | 118,493 | -0.21(-1.71%) |
Feb 14, 2011 | 12.43 | 12.87 | 12.43 | 12.55 | 98,254 | +0.06(+0.50%) |
Feb 11, 2011 | 12.49 | 12.60 | 12.14 | 12.49 | 42,918 | +0.00(+0.00%) |
Feb 10, 2011 | 12.35 | 12.60 | 11.80 | 12.49 | 34,434 | +0.10(+0.79%) |
Feb 09, 2011 | 12.56 | 12.69 | 12.26 | 12.39 | 64,229 | -0.13(-1.00%) |
Feb 08, 2011 | 12.16 | 12.65 | 12.06 | 12.51 | 134,997 | +0.38(+3.09%) |
Feb 07, 2011 | 12.20 | 12.23 | 12.03 | 12.14 | 98,150 | -0.08(-0.66%) |
Feb 04, 2011 | 12.15 | 12.22 | 12.00 | 12.22 | 30,554 | +0.14(+1.18%) |
Feb 03, 2011 | 12.04 | 12.17 | 11.77 | 12.08 | 181,488 | +0.00(+0.00%) |
Feb 02, 2011 | 12.00 | 12.26 | 12.00 | 12.08 | 86,346 | +0.13(+1.05%) |
Feb 01, 2011 | 11.73 | 12.35 | 11.73 | 11.95 | 94,954 | +0.23(+1.98%) |
Jan 31, 2011 | 11.58 | 11.79 | 11.42 | 11.72 | 112,651 | +0.13(+1.16%) |
Jan 28, 2011 | 12.11 | 12.14 | 11.47 | 11.59 | 134,109 | -0.50(-4.17%) |
Jan 27, 2011 | 12.24 | 12.43 | 11.58 | 12.09 | 134,469 | -0.09(-0.70%) |
Jan 26, 2011 | 11.91 | 12.28 | 11.73 | 12.17 | 136,396 | +0.37(+3.10%) |
Jan 25, 2011 | 11.66 | 11.81 | 11.62 | 11.81 | 99,428 | +0.06(+0.53%) |
Jan 24, 2011 | 11.76 | 11.88 | 11.58 | 11.75 | 187,256 | +0.05(+0.46%) |
Jan 21, 2011 | 12.34 | 12.34 | 11.45 | 11.69 | 242,959 | -0.53(-4.32%) |
Jan 20, 2011 | 12.17 | 12.41 | 11.76 | 12.22 | 246,924 | -0.16(-1.30%) |
Jan 19, 2011 | 13.48 | 13.48 | 11.93 | 12.38 | 526,659 | -1.10(-8.16%) |
Jan 18, 2011 | 13.51 | 13.68 | 13.24 | 13.48 | 191,468 | +0.14(+1.07%) |
Jan 14, 2011 | 13.34 | 13.44 | 12.85 | 13.34 | 143,606 | +0.07(+0.54%) |
Jan 13, 2011 | 13.09 | 13.44 | 13.07 | 13.27 | 155,301 | +0.25(+1.92%) |
Jan 12, 2011 | 13.10 | 13.36 | 12.80 | 13.02 | 140,734 | +0.22(+1.75%) |
Jan 11, 2011 | 13.43 | 13.89 | 12.72 | 12.79 | 354,196 | -0.38(-2.92%) |
Jan 10, 2011 | 12.51 | 13.36 | 12.43 | 13.18 | 388,421 | +0.82(+6.66%) |
Jan 07, 2011 | 12.15 | 12.56 | 12.01 | 12.35 | 245,554 | +0.21(+1.69%) |
Jan 06, 2011 | 12.07 | 12.17 | 11.85 | 12.15 | 95,461 | +0.15(+1.27%) |
Jan 05, 2011 | 11.76 | 12.13 | 11.64 | 12.00 | 132,493 | +0.29(+2.52%) |
Jan 04, 2011 | 12.15 | 12.15 | 11.49 | 11.70 | 245,661 | -0.05(-0.46%) |
Jan 03, 2011 | 11.25 | 12.24 | 11.09 | 11.75 | 557,914 | +0.71(+6.39%) |
Dec 31, 2010 | 11.20 | 11.25 | 10.93 | 11.05 | 91,294 | -0.14(-1.28%) |
Dec 30, 2010 | 10.85 | 11.25 | 10.85 | 11.19 | 104,493 | +0.37(+3.39%) |
Dec 29, 2010 | 10.38 | 10.90 | 10.20 | 10.83 | 143,609 | +0.53(+5.12%) |
Dec 28, 2010 | 10.33 | 10.34 | 10.07 | 10.30 | 121,902 | +0.01(+0.09%) |
Dec 27, 2010 | 10.19 | 10.36 | 10.15 | 10.29 | 99,002 | +0.15(+1.50%) |
Dec 23, 2010 | 10.24 | 10.46 | 10.11 | 10.14 | 164,134 | -0.13(-1.30%) |
Dec 22, 2010 | 10.32 | 10.47 | 10.24 | 10.27 | 250,020 | +0.03(+0.26%) |
Dec 21, 2010 | 10.07 | 10.32 | 9.922 | 10.24 | 387,957 | +0.24(+2.41%) |
Dec 20, 2010 | 9.565 | 10.27 | 9.395 | 10.00 | 318,964 | +0.52(+5.47%) |
Dec 17, 2010 | 9.833 | 9.833 | 9.475 | 9.484 | 174,981 | -0.22(-2.30%) |
Dec 16, 2010 | 8.510 | 9.770 | 8.510 | 9.708 | 536,859 | +1.29(+15.29%) |
Dec 15, 2010 | 8.635 | 8.814 | 8.403 | 8.421 | 155,789 | -0.21(-2.48%) |
Dec 14, 2010 | 8.805 | 8.805 | 8.635 | 8.635 | 54,423 | -0.12(-1.33%) |
Dec 13, 2010 | 8.716 | 8.912 | 8.599 | 8.751 | 77,728 | -0.04(-0.51%) |
Dec 10, 2010 | 8.716 | 8.823 | 8.608 | 8.796 | 73,349 | +0.13(+1.44%) |
Dec 09, 2010 | 8.939 | 8.939 | 8.528 | 8.671 | 104,913 | -0.17(-1.92%) |
Dec 08, 2010 | 8.939 | 8.993 | 8.805 | 8.841 | 42,976 | -0.10(-1.10%) |
Dec 07, 2010 | 9.162 | 9.162 | 8.939 | 8.939 | 58,856 | -0.13(-1.38%) |
Dec 06, 2010 | 9.082 | 9.154 | 8.983 | 9.064 | 238,857 | +0.03(+0.30%) |
Dec 03, 2010 | 9.011 | 9.145 | 9.011 | 9.037 | 133,234 | -0.03(-0.30%) |
Dec 02, 2010 | 9.011 | 9.162 | 8.894 | 9.064 | 60,905 | +0.08(+0.90%) |
Dec 01, 2010 | 9.162 | 9.162 | 8.921 | 8.984 | 70,582 | +0.04(+0.50%) |
Nov 30, 2010 | 8.948 | 8.984 | 8.903 | 8.939 | 86,219 | -0.01(-0.10%) |
Nov 29, 2010 | 9.091 | 9.091 | 8.894 | 8.948 | 61,684 | -0.13(-1.48%) |
Nov 26, 2010 | 8.966 | 9.162 | 8.689 | 9.082 | 32,264 | +0.04(+0.40%) |
Nov 24, 2010 | 8.993 | 9.046 | 9.046 | 9.046 | 252,863 | +0.10(+1.10%) |
Nov 23, 2010 | 8.805 | 8.957 | 8.322 | 8.948 | 162,356 | +0.10(+1.11%) |
Nov 22, 2010 | 8.930 | 8.930 | 8.850 | 8.850 | 75,529 | -0.10(-1.10%) |
Nov 19, 2010 | 9.011 | 9.011 | 8.850 | 8.948 | 63,176 | -0.11(-1.18%) |
Nov 18, 2010 | 8.939 | 9.162 | 8.832 | 9.055 | 203,364 | +0.25(+2.84%) |
Nov 17, 2010 | 8.769 | 8.876 | 8.767 | 8.805 | 52,764 | +0.06(+0.72%) |
Nov 16, 2010 | 8.823 | 8.841 | 8.635 | 8.742 | 105,612 | -0.10(-1.11%) |
Nov 15, 2010 | 8.939 | 8.939 | 8.662 | 8.841 | 168,023 | +0.43(+5.10%) |
Nov 12, 2010 | 8.680 | 8.774 | 8.367 | 8.412 | 75,863 | -0.38(-4.37%) |
Nov 11, 2010 | 8.689 | 8.876 | 8.510 | 8.796 | 61,419 | +0.06(+0.72%) |
Nov 10, 2010 | 8.671 | 8.778 | 8.492 | 8.733 | 66,051 | +0.08(+0.93%) |
Nov 09, 2010 | 8.760 | 8.894 | 8.555 | 8.653 | 194,309 | -0.06(-0.72%) |
Nov 08, 2010 | 8.045 | 8.760 | 8.045 | 8.716 | 410,543 | +0.67(+8.33%) |
Nov 05, 2010 | 7.956 | 8.072 | 7.688 | 8.045 | 118,769 | +0.06(+0.78%) |
Nov 04, 2010 | 8.224 | 8.438 | 7.804 | 7.983 | 234,135 | -0.04(-0.45%) |
Nov 03, 2010 | 7.866 | 8.045 | 7.697 | 8.018 | 97,393 | +0.15(+1.93%) |
Nov 02, 2010 | 7.732 | 7.937 | 7.732 | 7.866 | 85,678 | +0.20(+2.56%) |
Nov 01, 2010 | 7.437 | 7.697 | 7.437 | 7.670 | 90,796 | +0.23(+3.12%) |
Oct 29, 2010 | 7.402 | 7.545 | 7.348 | 7.437 | 34,891 | -0.02(-0.24%) |
Oct 28, 2010 | 7.419 | 7.509 | 7.375 | 7.455 | 45,117 | +0.07(+0.97%) |
Oct 27, 2010 | 7.384 | 7.393 | 7.187 | 7.384 | 36,481 | +0.04(+0.49%) |
Oct 25, 2010 | 7.276 | 7.437 | 7.107 | 7.348 | 142,046 | -0.02(-0.24%) |
Oct 22, 2010 | 7.321 | 7.464 | 7.223 | 7.366 | 139,471 | +0.04(+0.49%) |
Oct 21, 2010 | 7.598 | 7.750 | 7.258 | 7.330 | 204,222 | -0.24(-3.19%) |
Oct 20, 2010 | 7.536 | 7.768 | 7.402 | 7.571 | 114,163 | +0.03(+0.36%) |
Oct 19, 2010 | 7.598 | 8.260 | 7.348 | 7.545 | 860,334 | -0.06(-0.82%) |
Oct 18, 2010 | 7.509 | 7.679 | 7.437 | 7.607 | 178,977 | +0.13(+1.79%) |
Oct 15, 2010 | 7.455 | 7.482 | 7.321 | 7.473 | 72,317 | +0.07(+0.97%) |
Oct 14, 2010 | 7.312 | 7.447 | 7.232 | 7.402 | 77,251 | +0.05(+0.73%) |
Oct 13, 2010 | 7.500 | 7.509 | 7.294 | 7.348 | 103,528 | -0.14(-1.91%) |
Oct 12, 2010 | 7.464 | 7.527 | 7.160 | 7.491 | 111,744 | +0.08(+1.09%) |
Oct 11, 2010 | 7.598 | 7.777 | 7.393 | 7.410 | 114,202 | -0.16(-2.13%) |
Oct 08, 2010 | 7.410 | 7.661 | 7.294 | 7.571 | 120,978 | +0.21(+2.92%) |
Oct 07, 2010 | 7.267 | 7.893 | 7.223 | 7.357 | 384,365 | +0.10(+1.35%) |
Oct 06, 2010 | 7.357 | 7.527 | 7.169 | 7.258 | 136,697 | -0.09(-1.19%) |
Oct 05, 2010 | 7.267 | 7.401 | 7.133 | 7.346 | 161,621 | +0.17(+2.34%) |
Oct 04, 2010 | 7.482 | 7.509 | 7.178 | 7.178 | 108,408 | -0.36(-4.74%) |
Oct 01, 2010 | 7.410 | 7.732 | 7.410 | 7.536 | 159,803 | +0.16(+2.18%) |
Sep 30, 2010 | 7.357 | 7.536 | 7.303 | 7.375 | 75,823 | +0.05(+0.73%) |
Sep 29, 2010 | 7.250 | 7.330 | 7.115 | 7.321 | 69,870 | +0.01(+0.12%) |
Sep 28, 2010 | 7.384 | 7.410 | 7.285 | 7.312 | 40,364 | -0.14(-1.92%) |
Sep 27, 2010 | 7.312 | 7.455 | 7.312 | 7.455 | 63,051 | +0.13(+1.71%) |
Sep 24, 2010 | 7.187 | 7.464 | 7.187 | 7.330 | 58,629 | +0.20(+2.76%) |
Sep 23, 2010 | 6.820 | 7.196 | 6.704 | 7.133 | 94,315 | +0.18(+2.62%) |
Sep 22, 2010 | 7.509 | 7.697 | 6.883 | 6.951 | 219,581 | -0.47(-6.31%) |
Sep 21, 2010 | 7.580 | 7.679 | 7.402 | 7.419 | 100,475 | -0.16(-2.12%) |
Sep 20, 2010 | 7.142 | 7.759 | 7.124 | 7.580 | 345,065 | +0.36(+4.95%) |
Sep 17, 2010 | 7.053 | 7.232 | 7.053 | 7.223 | 99,840 | +0.08(+1.13%) |
Sep 15, 2010 | 7.419 | 7.419 | 6.937 | 7.142 | 236,058 | -0.34(-4.54%) |
Sep 14, 2010 | 7.965 | 7.982 | 7.455 | 7.482 | 158,046 | -0.46(-5.77%) |
Sep 13, 2010 | 8.072 | 8.072 | 7.902 | 7.940 | 184,375 | +0.07(+0.94%) |
Sep 10, 2010 | 7.741 | 8.117 | 7.662 | 7.866 | 174,341 | +0.21(+2.68%) |
Sep 09, 2010 | 7.813 | 7.822 | 7.536 | 7.661 | 77,033 | +0.00(+0.00%) |
Sep 08, 2010 | 7.759 | 8.126 | 7.661 | 7.661 | 283,091 | +0.04(+0.47%) |
Sep 07, 2010 | 7.437 | 8.233 | 7.339 | 7.625 | 628,866 | +0.09(+1.19%) |
Sep 03, 2010 | 7.670 | 7.741 | 7.294 | 7.536 | 125,552 | -0.03(-0.35%) |
Sep 02, 2010 | 7.455 | 7.875 | 7.393 | 7.562 | 284,212 | +0.10(+1.32%) |
Sep 01, 2010 | 6.669 | 7.509 | 6.669 | 7.464 | 540,242 | +0.85(+12.84%) |
Aug 31, 2010 | 6.615 | 6.758 | 6.525 | 6.615 | 83,446 | +0.00(+0.00%) |
Aug 30, 2010 | 6.472 | 6.910 | 6.458 | 6.615 | 171,108 | +0.09(+1.37%) |
Aug 27, 2010 | 6.266 | 6.642 | 5.998 | 6.525 | 260,482 | +0.27(+4.29%) |
Aug 26, 2010 | 6.534 | 6.615 | 6.248 | 6.257 | 187,164 | -0.31(-4.76%) |
Aug 25, 2010 | 6.525 | 6.588 | 6.356 | 6.570 | 126,024 | +0.00(+0.00%) |
Aug 24, 2010 | 6.722 | 6.990 | 6.561 | 6.570 | 288,643 | -0.36(-5.16%) |
Aug 23, 2010 | 6.981 | 7.527 | 6.785 | 6.928 | 673,581 | +0.38(+5.87%) |
Aug 20, 2010 | 6.579 | 6.865 | 6.490 | 6.543 | 147,152 | +0.02(+0.27%) |
Aug 19, 2010 | 6.919 | 6.919 | 6.445 | 6.525 | 145,143 | -0.38(-5.44%) |
Aug 18, 2010 | 7.098 | 7.161 | 6.579 | 6.901 | 632,591 | -0.04(-0.64%) |
Aug 17, 2010 | 6.338 | 7.366 | 6.123 | 6.946 | 611,231 | +0.63(+9.90%) |
Aug 16, 2010 | 5.721 | 6.472 | 5.471 | 6.320 | 321,355 | +0.60(+10.47%) |
Aug 13, 2010 | 5.408 | 5.721 | 5.372 | 5.721 | 134,428 | +0.28(+5.09%) |
Aug 12, 2010 | 5.909 | 5.909 | 5.301 | 5.444 | 332,521 | +0.21(+4.10%) |
Aug 11, 2010 | 5.560 | 5.578 | 5.140 | 5.229 | 185,795 | +0.07(+1.39%) |
Aug 10, 2010 | 5.319 | 5.381 | 5.140 | 5.158 | 93,410 | -0.12(-2.20%) |
Aug 09, 2010 | 5.149 | 5.301 | 5.113 | 5.274 | 112,379 | +0.12(+2.25%) |
Aug 06, 2010 | 5.140 | 5.176 | 5.140 | 5.158 | 32,037 | -0.03(-0.52%) |
Aug 05, 2010 | 5.131 | 5.232 | 5.131 | 5.185 | 39,383 | -0.02(-0.34%) |
Aug 04, 2010 | 5.131 | 5.328 | 5.096 | 5.203 | 35,774 | -0.03(-0.51%) |
Aug 03, 2010 | 5.399 | 5.426 | 5.203 | 5.229 | 63,071 | -0.16(-2.99%) |
Aug 02, 2010 | 5.301 | 5.408 | 5.301 | 5.390 | 88,971 | +0.13(+2.38%) |
Jul 30, 2010 | 5.140 | 5.354 | 5.113 | 5.265 | 93,486 | +0.04(+0.68%) |
Jul 29, 2010 | 5.068 | 5.229 | 5.059 | 5.229 | 36,380 | +0.21(+4.28%) |
Jul 28, 2010 | 5.042 | 5.140 | 4.908 | 5.015 | 21,506 | -0.04(-0.88%) |
Jul 27, 2010 | 5.176 | 5.185 | 5.033 | 5.059 | 160,850 | -0.04(-0.88%) |
Jul 26, 2010 | 5.167 | 5.203 | 4.997 | 5.104 | 58,042 | -0.08(-1.55%) |
Jul 23, 2010 | 4.970 | 5.185 | 4.908 | 5.185 | 50,081 | +0.19(+3.76%) |
Jul 22, 2010 | 4.845 | 5.141 | 4.800 | 4.997 | 52,083 | +0.24(+5.08%) |
Jul 21, 2010 | 4.863 | 4.908 | 4.747 | 4.756 | 35,399 | +0.03(+0.57%) |
Jul 20, 2010 | 4.648 | 4.764 | 4.523 | 4.729 | 53,018 | +0.06(+1.34%) |
Jul 19, 2010 | 4.505 | 4.800 | 4.264 | 4.666 | 71,563 | +0.21(+4.61%) |
Jul 16, 2010 | 4.657 | 4.675 | 4.425 | 4.461 | 25,338 | -0.25(-5.31%) |
Jul 15, 2010 | 4.809 | 4.818 | 4.648 | 4.711 | 14,419 | -0.03(-0.57%) |
Jul 14, 2010 | 4.747 | 4.845 | 4.693 | 4.738 | 31,211 | +0.02(+0.38%) |
Jul 13, 2010 | 4.595 | 4.747 | 4.559 | 4.720 | 81,040 | +0.22(+4.97%) |
Jul 12, 2010 | 4.443 | 4.532 | 4.389 | 4.496 | 23,420 | +0.04(+1.00%) |
Jul 09, 2010 | 4.434 | 4.470 | 4.363 | 4.452 | 21,771 | +0.02(+0.40%) |
Jul 08, 2010 | 4.407 | 4.461 | 4.353 | 4.434 | 68,553 | +0.14(+3.33%) |
Jul 07, 2010 | 3.906 | 4.335 | 3.862 | 4.291 | 67,564 | +0.30(+7.62%) |
Jul 06, 2010 | 4.335 | 4.335 | 3.933 | 3.987 | 48,235 | -0.34(-7.85%) |
Jul 02, 2010 | 4.545 | 4.545 | 4.300 | 4.326 | 59,499 | -0.17(-3.78%) |
Jul 01, 2010 | 4.452 | 4.541 | 4.335 | 4.496 | 70,967 | +0.03(+0.60%) |
Jun 30, 2010 | 4.648 | 4.648 | 4.470 | 4.470 | 23,455 | -0.28(-5.84%) |
Jun 29, 2010 | 4.720 | 4.854 | 4.702 | 4.747 | 33,181 | -0.18(-3.63%) |
Jun 25, 2010 | 4.693 | 4.979 | 4.666 | 4.925 | 98,097 | +0.23(+4.95%) |
Jun 24, 2010 | 4.818 | 4.827 | 4.613 | 4.693 | 21,417 | -0.15(-3.14%) |
Jun 23, 2010 | 4.952 | 4.952 | 4.836 | 4.845 | 24,475 | -0.11(-2.17%) |
Jun 22, 2010 | 5.122 | 5.122 | 4.863 | 4.952 | 79,177 | -0.07(-1.42%) |
Jun 21, 2010 | 5.176 | 5.193 | 5.024 | 5.024 | 24,793 | -0.01(-0.18%) |
Jun 18, 2010 | 5.006 | 5.086 | 5.006 | 5.033 | 143,476 | +0.04(+0.90%) |
Jun 17, 2010 | 4.943 | 5.077 | 4.943 | 4.988 | 34,676 | +0.04(+0.90%) |
Jun 16, 2010 | 5.009 | 5.227 | 4.916 | 4.943 | 62,730 | -0.21(-3.99%) |
Jun 15, 2010 | 5.167 | 5.185 | 5.122 | 5.149 | 30,309 | +0.03(+0.52%) |
Jun 14, 2010 | 5.185 | 5.301 | 5.122 | 5.122 | 45,253 | -0.11(-2.05%) |
Jun 11, 2010 | 5.095 | 5.229 | 5.095 | 5.229 | 35,574 | +0.07(+1.39%) |
Jun 10, 2010 | 5.247 | 5.265 | 5.122 | 5.158 | 68,085 | -0.04(-0.76%) |
Jun 09, 2010 | 5.310 | 5.381 | 5.158 | 5.197 | 56,025 | -0.06(-1.12%) |
Jun 08, 2010 | 5.283 | 5.471 | 5.131 | 5.256 | 93,282 | +0.06(+1.20%) |
Jun 07, 2010 | 5.185 | 5.319 | 5.034 | 5.194 | 60,419 | +0.01(+0.17%) |
Jun 04, 2010 | 5.296 | 5.363 | 5.149 | 5.185 | 87,072 | -0.26(-4.76%) |
Jun 03, 2010 | 5.515 | 5.515 | 5.372 | 5.444 | 40,409 | -0.01(-0.16%) |
Jun 02, 2010 | 5.524 | 5.801 | 5.363 | 5.453 | 280,764 | -0.02(-0.33%) |
Jun 01, 2010 | 5.605 | 5.614 | 5.453 | 5.471 | 45,333 | -0.06(-1.13%) |
May 28, 2010 | 5.426 | 5.721 | 5.364 | 5.533 | 89,055 | +0.11(+1.98%) |
May 27, 2010 | 5.283 | 5.632 | 5.077 | 5.426 | 101,622 | +0.17(+3.23%) |
May 26, 2010 | 5.220 | 5.560 | 5.185 | 5.256 | 41,886 | -0.05(-1.01%) |
May 25, 2010 | 5.542 | 5.542 | 5.068 | 5.310 | 130,712 | -0.38(-6.75%) |
May 24, 2010 | 5.855 | 6.079 | 5.694 | 5.694 | 34,174 | -0.12(-2.00%) |
May 21, 2010 | 5.909 | 5.980 | 5.408 | 5.810 | 66,276 | -0.13(-2.26%) |
May 20, 2010 | 5.801 | 6.043 | 5.667 | 5.944 | 59,638 | -0.10(-1.63%) |
May 19, 2010 | 6.168 | 6.239 | 5.936 | 6.043 | 30,526 | -0.20(-3.15%) |
May 18, 2010 | 6.570 | 6.669 | 6.016 | 6.239 | 74,322 | -0.11(-1.69%) |
May 17, 2010 | 6.382 | 6.588 | 6.275 | 6.347 | 86,174 | -0.01(-0.14%) |
May 14, 2010 | 6.043 | 6.543 | 5.989 | 6.356 | 50,442 | +0.14(+2.30%) |
May 13, 2010 | 6.168 | 6.284 | 6.096 | 6.213 | 43,149 | +0.09(+1.46%) |
May 12, 2010 | 5.936 | 6.213 | 5.877 | 6.123 | 61,157 | +0.07(+1.18%) |
May 11, 2010 | 6.052 | 6.079 | 5.989 | 6.052 | 14,629 | -0.03(-0.44%) |
May 10, 2010 | 6.096 | 6.704 | 5.891 | 6.079 | 81,633 | +0.26(+4.45%) |
May 07, 2010 | 5.667 | 5.971 | 5.542 | 5.819 | 49,241 | +0.18(+3.17%) |
May 06, 2010 | 6.132 | 6.257 | 5.068 | 5.641 | 138,064 | -0.49(-8.02%) |
May 05, 2010 | 6.168 | 6.275 | 6.123 | 6.132 | 24,265 | -0.17(-2.70%) |
May 04, 2010 | 6.356 | 6.391 | 6.195 | 6.302 | 23,934 | -0.13(-2.08%) |