Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.49 | 11.76 | 11.33 | 11.49 | 175,902 | -0.06(-0.52%) |
Apr 28, 2011 | 11.43 | 11.70 | 11.17 | 11.55 | 233,161 | -0.15(-1.28%) |
Apr 27, 2011 | 11.58 | 11.93 | 11.30 | 11.70 | 274,791 | +0.12(+1.04%) |
Apr 26, 2011 | 12.37 | 12.54 | 11.51 | 11.58 | 1,012,930 | +1.29(+12.59%) |
Apr 25, 2011 | 9.681 | 10.34 | 9.330 | 10.29 | 93,625 | +0.21(+2.03%) |
Apr 21, 2011 | 10.10 | 10.23 | 10.00 | 10.08 | 91,592 | +0.09(+0.90%) |
Apr 20, 2011 | 9.810 | 10.15 | 9.675 | 9.990 | 86,344 | +0.53(+5.60%) |
Apr 19, 2011 | 9.710 | 9.750 | 9.370 | 9.460 | 97,732 | -0.22(-2.27%) |
Apr 18, 2011 | 9.900 | 9.930 | 9.540 | 9.680 | 79,665 | -0.41(-4.06%) |
Apr 15, 2011 | 9.520 | 10.18 | 9.520 | 10.09 | 187,862 | +0.54(+5.65%) |
Apr 14, 2011 | 9.470 | 9.630 | 9.270 | 9.550 | 53,793 | -0.05(-0.52%) |
Apr 13, 2011 | 9.960 | 10.05 | 9.535 | 9.600 | 126,896 | -0.29(-2.93%) |
Apr 12, 2011 | 10.09 | 10.22 | 9.760 | 9.890 | 95,833 | -0.25(-2.47%) |
Apr 11, 2011 | 9.950 | 10.25 | 9.820 | 10.14 | 52,955 | +0.17(+1.71%) |
Apr 08, 2011 | 10.33 | 10.57 | 9.870 | 9.970 | 92,433 | -0.26(-2.54%) |
Apr 07, 2011 | 10.48 | 10.53 | 10.21 | 10.23 | 48,262 | -0.29(-2.71%) |
Apr 06, 2011 | 10.51 | 10.58 | 10.31 | 10.52 | 106,120 | +0.10(+0.91%) |
Apr 05, 2011 | 10.22 | 10.64 | 10.13 | 10.42 | 134,833 | +0.26(+2.56%) |
Apr 04, 2011 | 10.34 | 10.54 | 10.10 | 10.16 | 99,415 | -0.15(-1.45%) |
Apr 01, 2011 | 10.48 | 10.68 | 10.31 | 10.31 | 90,911 | -0.03(-0.29%) |
Mar 31, 2011 | 9.980 | 10.40 | 9.980 | 10.34 | 78,710 | +0.29(+2.89%) |
Mar 30, 2011 | 9.750 | 10.09 | 9.590 | 10.05 | 56,985 | +0.38(+3.93%) |
Mar 29, 2011 | 9.580 | 9.760 | 9.500 | 9.670 | 69,685 | +0.02(+0.21%) |
Mar 28, 2011 | 9.630 | 9.759 | 9.540 | 9.650 | 100,527 | -0.14(-1.43%) |
Mar 25, 2011 | 10.09 | 10.26 | 9.780 | 9.790 | 134,951 | -0.22(-2.20%) |
Mar 24, 2011 | 9.620 | 10.06 | 9.460 | 10.01 | 339,520 | +0.48(+5.04%) |
Mar 23, 2011 | 9.130 | 9.560 | 8.930 | 9.530 | 167,158 | +0.34(+3.70%) |
Mar 22, 2011 | 9.290 | 9.340 | 9.100 | 9.190 | 101,737 | -0.06(-0.65%) |
Mar 21, 2011 | 9.290 | 9.360 | 9.030 | 9.250 | 102,708 | +0.35(+3.93%) |
Mar 18, 2011 | 8.990 | 9.050 | 8.775 | 8.900 | 146,498 | +0.07(+0.79%) |
Mar 17, 2011 | 8.800 | 9.070 | 8.670 | 8.830 | 177,259 | +0.20(+2.32%) |
Mar 16, 2011 | 9.260 | 9.470 | 8.580 | 8.630 | 501,274 | -0.66(-7.10%) |
Mar 15, 2011 | 9.420 | 9.610 | 9.290 | 9.290 | 219,114 | -0.29(-3.03%) |
Mar 14, 2011 | 9.470 | 9.660 | 9.470 | 9.580 | 79,810 | -0.01(-0.10%) |
Mar 11, 2011 | 9.500 | 9.760 | 9.430 | 9.590 | 131,650 | +0.01(+0.10%) |
Mar 10, 2011 | 10.35 | 10.35 | 9.520 | 9.580 | 311,765 | -0.97(-9.19%) |
Mar 09, 2011 | 10.59 | 10.70 | 10.41 | 10.55 | 229,517 | +0.03(+0.29%) |
Mar 08, 2011 | 10.07 | 10.67 | 9.990 | 10.52 | 167,529 | +0.43(+4.26%) |
Mar 07, 2011 | 10.11 | 10.32 | 9.780 | 10.09 | 220,946 | +0.07(+0.70%) |
Mar 04, 2011 | 10.33 | 10.33 | 9.950 | 10.02 | 186,443 | -0.28(-2.72%) |
Mar 03, 2011 | 10.37 | 10.50 | 10.23 | 10.30 | 133,710 | +0.11(+1.08%) |
Mar 02, 2011 | 10.23 | 10.45 | 9.990 | 10.19 | 304,100 | -0.04(-0.39%) |
Mar 01, 2011 | 10.57 | 10.57 | 10.16 | 10.23 | 215,141 | -0.34(-3.22%) |
Feb 28, 2011 | 10.51 | 10.87 | 10.47 | 10.57 | 188,325 | -0.08(-0.75%) |
Feb 25, 2011 | 10.66 | 10.89 | 10.50 | 10.65 | 107,372 | +0.04(+0.38%) |
Feb 24, 2011 | 9.940 | 10.65 | 9.900 | 10.61 | 263,692 | +0.65(+6.53%) |
Feb 23, 2011 | 10.23 | 10.23 | 9.930 | 9.960 | 228,797 | -0.28(-2.73%) |
Feb 22, 2011 | 10.63 | 10.72 | 10.20 | 10.24 | 273,242 | -0.55(-5.10%) |
Feb 18, 2011 | 11.00 | 11.20 | 10.73 | 10.79 | 350,472 | -0.10(-0.92%) |
Feb 17, 2011 | 10.52 | 11.00 | 10.38 | 10.89 | 434,399 | +0.37(+3.52%) |
Feb 16, 2011 | 10.59 | 10.76 | 10.36 | 10.52 | 542,577 | -0.07(-0.66%) |
Feb 15, 2011 | 11.49 | 11.49 | 10.30 | 10.59 | 1,889,727 | -2.59(-19.65%) |
Feb 14, 2011 | 13.16 | 13.23 | 12.77 | 13.18 | 529,732 | +0.10(+0.76%) |
Feb 11, 2011 | 12.78 | 13.21 | 12.75 | 13.08 | 466,548 | +0.22(+1.71%) |
Feb 10, 2011 | 12.49 | 12.95 | 12.41 | 12.86 | 125,216 | +0.23(+1.82%) |
Feb 09, 2011 | 13.00 | 13.05 | 12.40 | 12.63 | 92,988 | -0.38(-2.92%) |
Feb 08, 2011 | 13.06 | 13.20 | 12.75 | 13.01 | 162,815 | -0.04(-0.31%) |
Feb 07, 2011 | 12.54 | 13.62 | 12.45 | 13.05 | 578,457 | +0.52(+4.15%) |
Feb 04, 2011 | 12.47 | 12.59 | 12.07 | 12.53 | 103,861 | +0.03(+0.24%) |
Feb 03, 2011 | 12.72 | 12.75 | 12.20 | 12.50 | 98,563 | -0.21(-1.65%) |
Feb 02, 2011 | 12.88 | 13.19 | 12.63 | 12.71 | 194,890 | -0.24(-1.85%) |
Feb 01, 2011 | 12.64 | 13.07 | 12.46 | 12.95 | 196,987 | +0.45(+3.60%) |
Jan 31, 2011 | 12.09 | 12.62 | 12.00 | 12.50 | 201,030 | +0.46(+3.82%) |
Jan 28, 2011 | 12.95 | 13.09 | 11.91 | 12.04 | 307,481 | -0.92(-7.09%) |
Jan 27, 2011 | 13.10 | 13.35 | 12.71 | 12.96 | 309,769 | -0.11(-0.84%) |
Jan 26, 2011 | 12.29 | 13.10 | 12.20 | 13.07 | 598,936 | +0.88(+7.22%) |
Jan 25, 2011 | 12.47 | 12.62 | 12.08 | 12.19 | 77,205 | -0.37(-2.95%) |
Jan 24, 2011 | 11.89 | 12.56 | 11.89 | 12.56 | 191,728 | +0.71(+5.99%) |
Jan 21, 2011 | 12.07 | 12.60 | 11.81 | 11.85 | 278,613 | -0.11(-0.92%) |
Jan 20, 2011 | 12.09 | 12.30 | 11.84 | 11.96 | 353,719 | -0.33(-2.69%) |
Jan 19, 2011 | 12.72 | 12.75 | 12.20 | 12.29 | 258,346 | -0.42(-3.30%) |
Jan 18, 2011 | 12.43 | 12.75 | 12.01 | 12.71 | 483,596 | +0.29(+2.33%) |
Jan 14, 2011 | 11.90 | 12.67 | 11.76 | 12.42 | 704,191 | +0.72(+6.15%) |
Jan 13, 2011 | 10.30 | 12.47 | 10.13 | 11.70 | 1,511,852 | +1.42(+13.81%) |
Jan 12, 2011 | 9.290 | 10.28 | 9.200 | 10.28 | 557,798 | +1.08(+11.74%) |
Jan 11, 2011 | 9.180 | 9.440 | 9.130 | 9.200 | 156,799 | +0.04(+0.44%) |
Jan 10, 2011 | 8.970 | 9.200 | 8.800 | 9.160 | 77,709 | +0.13(+1.44%) |
Jan 07, 2011 | 8.970 | 9.235 | 8.870 | 9.030 | 127,728 | +0.04(+0.44%) |
Jan 06, 2011 | 9.170 | 9.170 | 8.870 | 8.990 | 188,817 | -0.14(-1.53%) |
Jan 05, 2011 | 8.880 | 9.180 | 8.581 | 9.130 | 168,640 | +0.26(+2.93%) |
Jan 04, 2011 | 9.380 | 9.390 | 8.780 | 8.870 | 186,852 | -0.42(-4.52%) |
Jan 03, 2011 | 9.470 | 9.620 | 9.250 | 9.290 | 130,807 | -0.02(-0.21%) |
Dec 31, 2010 | 9.380 | 9.500 | 9.270 | 9.310 | 51,727 | -0.09(-0.96%) |
Dec 30, 2010 | 9.450 | 9.550 | 9.370 | 9.400 | 30,298 | -0.07(-0.74%) |
Dec 29, 2010 | 9.630 | 9.650 | 9.460 | 9.470 | 65,919 | -0.01(-0.11%) |
Dec 28, 2010 | 9.550 | 9.630 | 9.330 | 9.480 | 67,915 | -0.11(-1.15%) |
Dec 27, 2010 | 9.550 | 9.650 | 9.480 | 9.590 | 56,112 | -0.01(-0.10%) |
Dec 23, 2010 | 9.600 | 9.700 | 9.560 | 9.600 | 174,350 | +0.04(+0.42%) |
Dec 22, 2010 | 9.670 | 9.760 | 9.500 | 9.560 | 145,750 | -0.07(-0.73%) |
Dec 21, 2010 | 9.460 | 9.780 | 9.375 | 9.630 | 382,382 | +0.25(+2.67%) |
Dec 20, 2010 | 9.340 | 9.410 | 9.310 | 9.380 | 145,556 | +0.05(+0.54%) |
Dec 17, 2010 | 9.150 | 9.330 | 9.110 | 9.330 | 221,635 | +0.20(+2.19%) |
Dec 16, 2010 | 9.000 | 9.160 | 8.960 | 9.130 | 105,311 | +0.17(+1.90%) |
Dec 15, 2010 | 9.050 | 9.140 | 8.740 | 8.960 | 156,060 | -0.03(-0.33%) |
Dec 14, 2010 | 9.110 | 9.150 | 8.950 | 8.990 | 157,417 | -0.13(-1.43%) |
Dec 13, 2010 | 9.240 | 9.320 | 9.100 | 9.120 | 110,530 | -0.05(-0.55%) |
Dec 10, 2010 | 9.240 | 9.243 | 9.090 | 9.170 | 68,111 | -0.02(-0.22%) |
Dec 09, 2010 | 9.040 | 9.240 | 8.990 | 9.190 | 194,921 | +0.19(+2.11%) |
Dec 08, 2010 | 8.800 | 9.010 | 8.700 | 9.000 | 165,303 | +0.23(+2.62%) |
Dec 07, 2010 | 8.720 | 9.030 | 8.670 | 8.770 | 165,228 | +0.17(+1.98%) |
Dec 06, 2010 | 8.580 | 8.760 | 8.480 | 8.600 | 179,898 | +0.02(+0.23%) |
Dec 03, 2010 | 8.510 | 8.610 | 8.390 | 8.580 | 71,802 | -0.01(-0.12%) |
Dec 02, 2010 | 8.100 | 8.640 | 8.040 | 8.590 | 178,416 | +0.47(+5.79%) |
Dec 01, 2010 | 8.020 | 8.180 | 7.920 | 8.120 | 133,353 | +0.28(+3.57%) |
Nov 30, 2010 | 7.990 | 7.990 | 7.716 | 7.840 | 92,775 | -0.18(-2.24%) |
Nov 29, 2010 | 7.980 | 8.090 | 7.720 | 8.020 | 74,038 | -0.03(-0.37%) |
Nov 26, 2010 | 8.000 | 8.100 | 7.938 | 8.050 | 44,298 | -0.03(-0.37%) |
Nov 24, 2010 | 7.880 | 8.080 | 8.080 | 8.080 | 124,811 | +0.30(+3.86%) |
Nov 23, 2010 | 7.880 | 7.995 | 7.720 | 7.780 | 88,839 | -0.26(-3.23%) |
Nov 22, 2010 | 7.880 | 8.040 | 7.860 | 8.040 | 65,902 | +0.12(+1.52%) |
Nov 19, 2010 | 7.940 | 8.040 | 7.750 | 7.920 | 128,054 | -0.08(-1.00%) |
Nov 18, 2010 | 7.670 | 8.000 | 7.670 | 8.000 | 192,079 | +0.44(+5.82%) |
Nov 17, 2010 | 7.620 | 7.720 | 7.460 | 7.560 | 103,434 | -0.06(-0.79%) |
Nov 16, 2010 | 7.780 | 7.930 | 7.560 | 7.620 | 173,588 | -0.26(-3.30%) |
Nov 15, 2010 | 7.750 | 7.910 | 7.730 | 7.880 | 115,103 | +0.07(+0.90%) |
Nov 12, 2010 | 7.750 | 7.850 | 7.600 | 7.810 | 171,580 | -0.01(-0.13%) |
Nov 11, 2010 | 7.750 | 7.920 | 7.640 | 7.820 | 119,421 | -0.04(-0.51%) |
Nov 10, 2010 | 7.810 | 7.970 | 7.570 | 7.860 | 127,456 | +0.08(+1.03%) |
Nov 09, 2010 | 8.310 | 8.310 | 7.700 | 7.780 | 122,582 | -0.43(-5.24%) |
Nov 08, 2010 | 8.060 | 8.250 | 8.010 | 8.210 | 118,881 | +0.08(+0.98%) |
Nov 05, 2010 | 8.070 | 8.300 | 8.000 | 8.130 | 251,344 | +0.04(+0.49%) |
Nov 04, 2010 | 7.790 | 8.120 | 7.780 | 8.090 | 250,024 | +0.46(+6.03%) |
Nov 03, 2010 | 7.650 | 7.790 | 7.400 | 7.630 | 134,666 | +0.05(+0.66%) |
Nov 02, 2010 | 7.560 | 7.650 | 7.430 | 7.580 | 152,268 | +0.13(+1.74%) |
Nov 01, 2010 | 7.540 | 7.650 | 7.290 | 7.450 | 240,293 | -0.07(-0.93%) |
Oct 29, 2010 | 7.480 | 7.660 | 7.350 | 7.520 | 409,936 | -0.02(-0.27%) |
Oct 28, 2010 | 7.990 | 7.990 | 7.470 | 7.540 | 266,014 | -0.35(-4.44%) |
Oct 27, 2010 | 7.990 | 7.990 | 7.560 | 7.890 | 364,350 | +0.89(+12.71%) |
Oct 25, 2010 | 8.810 | 9.040 | 6.790 | 7.000 | 1,067,485 | -1.70(-19.54%) |
Oct 22, 2010 | 8.580 | 8.710 | 8.500 | 8.700 | 192,244 | +0.14(+1.64%) |
Oct 21, 2010 | 8.920 | 8.960 | 8.380 | 8.560 | 163,386 | -0.32(-3.60%) |
Oct 20, 2010 | 9.220 | 9.280 | 8.860 | 8.880 | 126,702 | -0.27(-2.95%) |
Oct 19, 2010 | 9.030 | 9.300 | 8.900 | 9.150 | 123,829 | -0.05(-0.54%) |
Oct 18, 2010 | 9.240 | 9.300 | 9.051 | 9.200 | 102,156 | +0.02(+0.22%) |
Oct 15, 2010 | 9.290 | 9.340 | 9.090 | 9.180 | 122,877 | +0.04(+0.44%) |
Oct 14, 2010 | 9.080 | 9.390 | 9.000 | 9.140 | 109,409 | +0.07(+0.77%) |
Oct 13, 2010 | 8.600 | 9.090 | 8.590 | 9.070 | 250,399 | +0.50(+5.83%) |
Oct 12, 2010 | 8.550 | 8.690 | 8.300 | 8.570 | 231,008 | -0.04(-0.46%) |
Oct 11, 2010 | 8.550 | 8.800 | 8.370 | 8.610 | 132,722 | +0.02(+0.23%) |
Oct 08, 2010 | 9.240 | 9.270 | 8.500 | 8.590 | 325,469 | -0.62(-6.73%) |
Oct 07, 2010 | 9.150 | 9.350 | 9.000 | 9.210 | 138,820 | +0.17(+1.88%) |
Oct 06, 2010 | 9.220 | 9.270 | 9.000 | 9.040 | 117,316 | -0.20(-2.16%) |
Oct 05, 2010 | 8.750 | 9.300 | 8.580 | 9.240 | 189,819 | +0.24(+2.67%) |
Oct 04, 2010 | 9.000 | 9.100 | 8.810 | 9.000 | 164,424 | +0.00(+0.00%) |
Oct 01, 2010 | 8.700 | 9.000 | 8.550 | 9.000 | 159,406 | +0.38(+4.41%) |
Sep 30, 2010 | 8.980 | 9.170 | 8.620 | 8.620 | 118,401 | -0.25(-2.82%) |
Sep 29, 2010 | 8.720 | 9.050 | 8.570 | 8.870 | 111,641 | +0.14(+1.60%) |
Sep 28, 2010 | 8.630 | 8.750 | 8.190 | 8.730 | 125,899 | +0.15(+1.75%) |
Sep 27, 2010 | 8.310 | 8.720 | 8.290 | 8.580 | 148,289 | +0.25(+3.00%) |
Sep 24, 2010 | 8.400 | 8.440 | 8.280 | 8.330 | 240,509 | +0.09(+1.09%) |
Sep 23, 2010 | 8.130 | 8.440 | 8.080 | 8.240 | 165,061 | +0.05(+0.61%) |
Sep 22, 2010 | 8.190 | 8.300 | 8.070 | 8.190 | 117,502 | -0.02(-0.24%) |
Sep 21, 2010 | 8.340 | 8.390 | 8.150 | 8.210 | 145,725 | -0.15(-1.79%) |
Sep 20, 2010 | 8.170 | 8.400 | 8.110 | 8.360 | 148,751 | +0.20(+2.45%) |
Sep 17, 2010 | 8.230 | 8.310 | 7.890 | 8.160 | 302,997 | -0.11(-1.33%) |
Sep 15, 2010 | 8.230 | 8.350 | 8.170 | 8.270 | 60,139 | +0.02(+0.24%) |
Sep 14, 2010 | 8.320 | 8.480 | 8.165 | 8.250 | 92,990 | -0.05(-0.60%) |
Sep 13, 2010 | 8.070 | 8.390 | 8.060 | 8.300 | 122,929 | +0.31(+3.88%) |
Sep 10, 2010 | 8.230 | 8.260 | 7.800 | 7.990 | 342,919 | -0.09(-1.11%) |
Sep 09, 2010 | 8.840 | 8.840 | 8.040 | 8.080 | 281,904 | -0.60(-6.91%) |
Sep 08, 2010 | 8.750 | 8.820 | 8.620 | 8.680 | 131,874 | -0.02(-0.23%) |
Sep 07, 2010 | 9.020 | 9.110 | 8.610 | 8.700 | 142,726 | -0.32(-3.55%) |
Sep 03, 2010 | 9.070 | 9.300 | 8.890 | 9.020 | 156,705 | +0.09(+1.01%) |
Sep 02, 2010 | 9.030 | 9.070 | 8.820 | 8.930 | 127,712 | -0.04(-0.45%) |
Sep 01, 2010 | 8.730 | 9.016 | 8.580 | 8.970 | 125,581 | +0.52(+6.15%) |
Aug 31, 2010 | 8.660 | 8.779 | 8.280 | 8.450 | 170,421 | -0.23(-2.65%) |
Aug 30, 2010 | 8.890 | 8.950 | 8.660 | 8.680 | 126,169 | -0.25(-2.80%) |
Aug 27, 2010 | 8.900 | 9.070 | 8.610 | 8.930 | 199,926 | +0.14(+1.59%) |
Aug 26, 2010 | 9.020 | 9.170 | 8.750 | 8.790 | 215,594 | -0.21(-2.33%) |
Aug 25, 2010 | 9.010 | 9.097 | 8.600 | 9.000 | 236,957 | -0.12(-1.32%) |
Aug 24, 2010 | 9.150 | 9.200 | 8.840 | 9.120 | 167,422 | -0.17(-1.83%) |
Aug 23, 2010 | 9.590 | 9.610 | 9.210 | 9.290 | 114,135 | -0.25(-2.62%) |
Aug 20, 2010 | 9.300 | 9.560 | 9.120 | 9.540 | 175,682 | +0.22(+2.36%) |
Aug 19, 2010 | 9.930 | 9.943 | 9.260 | 9.320 | 191,140 | -0.68(-6.80%) |
Aug 18, 2010 | 10.17 | 10.34 | 9.750 | 10.00 | 102,323 | -0.15(-1.48%) |
Aug 17, 2010 | 10.17 | 10.44 | 9.850 | 10.15 | 136,674 | +0.17(+1.70%) |
Aug 16, 2010 | 9.230 | 10.00 | 9.150 | 9.980 | 213,498 | +0.72(+7.78%) |
Aug 13, 2010 | 9.430 | 9.590 | 9.220 | 9.260 | 125,326 | -0.18(-1.91%) |
Aug 12, 2010 | 9.610 | 9.960 | 9.390 | 9.440 | 160,599 | -0.43(-4.36%) |
Aug 11, 2010 | 10.37 | 10.37 | 9.670 | 9.870 | 256,919 | -0.74(-6.97%) |
Aug 10, 2010 | 10.88 | 10.96 | 10.43 | 10.61 | 164,963 | -0.38(-3.46%) |
Aug 09, 2010 | 10.86 | 11.10 | 10.75 | 10.99 | 254,537 | +0.25(+2.33%) |
Aug 06, 2010 | 10.32 | 10.83 | 9.940 | 10.74 | 305,573 | +0.28(+2.68%) |
Aug 05, 2010 | 10.74 | 10.89 | 10.46 | 10.46 | 120,716 | -0.36(-3.33%) |
Aug 04, 2010 | 11.02 | 11.06 | 10.70 | 10.82 | 113,560 | -0.16(-1.46%) |
Aug 03, 2010 | 10.96 | 11.13 | 10.62 | 10.98 | 136,615 | +0.01(+0.09%) |
Aug 02, 2010 | 11.00 | 11.47 | 10.91 | 10.97 | 323,597 | +0.14(+1.29%) |
Jul 30, 2010 | 10.75 | 10.90 | 10.52 | 10.83 | 253,549 | -0.07(-0.64%) |
Jul 29, 2010 | 10.71 | 11.08 | 10.48 | 10.90 | 346,317 | +0.02(+0.18%) |
Jul 28, 2010 | 10.73 | 10.94 | 10.45 | 10.88 | 307,898 | +0.16(+1.49%) |
Jul 27, 2010 | 10.44 | 10.87 | 10.21 | 10.72 | 1,390,524 | +1.27(+13.44%) |
Jul 26, 2010 | 9.240 | 9.610 | 9.240 | 9.450 | 219,553 | +0.21(+2.27%) |
Jul 23, 2010 | 8.750 | 9.270 | 8.690 | 9.240 | 113,056 | +0.46(+5.24%) |
Jul 22, 2010 | 8.330 | 8.810 | 8.310 | 8.780 | 95,969 | +0.62(+7.60%) |
Jul 21, 2010 | 8.550 | 8.620 | 8.140 | 8.160 | 55,791 | -0.29(-3.43%) |
Jul 20, 2010 | 8.250 | 8.480 | 8.120 | 8.450 | 104,014 | +0.05(+0.60%) |
Jul 19, 2010 | 8.490 | 8.516 | 8.100 | 8.400 | 87,415 | -0.02(-0.24%) |
Jul 16, 2010 | 8.770 | 8.880 | 8.420 | 8.420 | 132,947 | -0.46(-5.18%) |
Jul 15, 2010 | 9.280 | 9.280 | 8.790 | 8.880 | 74,988 | -0.36(-3.90%) |
Jul 14, 2010 | 9.480 | 9.660 | 9.140 | 9.240 | 122,347 | -0.24(-2.53%) |
Jul 13, 2010 | 8.990 | 9.500 | 8.850 | 9.480 | 107,865 | +0.67(+7.60%) |
Jul 12, 2010 | 8.840 | 9.210 | 8.690 | 8.810 | 70,905 | -0.09(-1.01%) |
Jul 09, 2010 | 8.370 | 8.940 | 8.370 | 8.900 | 96,389 | +0.53(+6.33%) |
Jul 08, 2010 | 8.490 | 8.570 | 8.120 | 8.370 | 86,161 | -0.02(-0.24%) |
Jul 07, 2010 | 7.780 | 8.400 | 7.780 | 8.390 | 170,350 | +0.61(+7.84%) |
Jul 06, 2010 | 8.400 | 8.480 | 7.750 | 7.780 | 105,034 | -0.47(-5.70%) |
Jul 02, 2010 | 8.360 | 8.490 | 8.120 | 8.250 | 130,761 | -0.01(-0.12%) |
Jul 01, 2010 | 8.500 | 8.540 | 7.910 | 8.260 | 96,383 | -0.26(-3.05%) |
Jun 30, 2010 | 8.670 | 8.790 | 8.420 | 8.520 | 128,730 | -0.12(-1.39%) |
Jun 29, 2010 | 8.910 | 9.040 | 8.570 | 8.640 | 162,634 | -0.22(-2.48%) |
Jun 25, 2010 | 8.880 | 8.980 | 8.500 | 8.860 | 2,863,931 | +0.07(+0.80%) |
Jun 24, 2010 | 8.690 | 8.900 | 8.540 | 8.790 | 107,122 | +0.05(+0.57%) |
Jun 23, 2010 | 8.950 | 9.100 | 8.610 | 8.740 | 98,356 | -0.10(-1.13%) |
Jun 22, 2010 | 9.110 | 9.180 | 8.790 | 8.840 | 71,624 | -0.29(-3.18%) |
Jun 21, 2010 | 9.280 | 9.280 | 8.860 | 9.130 | 178,067 | +0.00(+0.00%) |
Jun 18, 2010 | 9.030 | 9.290 | 8.870 | 9.130 | 144,982 | +0.08(+0.88%) |
Jun 17, 2010 | 9.190 | 9.220 | 8.870 | 9.050 | 64,871 | -0.02(-0.22%) |
Jun 16, 2010 | 8.840 | 9.250 | 8.680 | 9.070 | 133,494 | +0.22(+2.49%) |
Jun 15, 2010 | 8.700 | 8.930 | 8.520 | 8.850 | 282,051 | +0.24(+2.79%) |
Jun 14, 2010 | 8.460 | 8.800 | 8.460 | 8.610 | 161,016 | +0.12(+1.47%) |
Jun 11, 2010 | 8.270 | 8.520 | 7.950 | 8.485 | 112,122 | +0.39(+4.88%) |
Jun 10, 2010 | 7.700 | 8.100 | 7.645 | 8.090 | 133,461 | +0.51(+6.73%) |
Jun 09, 2010 | 7.800 | 7.880 | 7.410 | 7.580 | 158,531 | -0.02(-0.26%) |
Jun 08, 2010 | 7.800 | 7.800 | 7.310 | 7.600 | 162,323 | -0.12(-1.55%) |
Jun 07, 2010 | 8.230 | 8.240 | 7.690 | 7.720 | 94,587 | -0.53(-6.42%) |
Jun 04, 2010 | 8.400 | 8.750 | 8.080 | 8.250 | 78,642 | -0.61(-6.88%) |
Jun 03, 2010 | 8.640 | 8.910 | 8.480 | 8.860 | 137,330 | +0.20(+2.31%) |
Jun 02, 2010 | 8.370 | 8.700 | 8.320 | 8.660 | 102,554 | +0.34(+4.09%) |
Jun 01, 2010 | 8.820 | 8.820 | 8.300 | 8.320 | 89,685 | -0.60(-6.73%) |
May 28, 2010 | 8.860 | 9.020 | 8.700 | 8.920 | 122,866 | +0.06(+0.68%) |
May 27, 2010 | 8.840 | 8.995 | 8.750 | 8.860 | 130,376 | +0.36(+4.24%) |
May 26, 2010 | 8.730 | 8.820 | 8.500 | 8.500 | 82,110 | -0.10(-1.16%) |
May 25, 2010 | 8.550 | 8.630 | 8.190 | 8.600 | 149,353 | -0.36(-4.02%) |
May 24, 2010 | 8.990 | 9.170 | 8.900 | 8.960 | 80,018 | -0.04(-0.44%) |
May 21, 2010 | 8.750 | 9.500 | 8.640 | 9.000 | 174,248 | +0.02(+0.22%) |
May 20, 2010 | 8.860 | 9.380 | 8.830 | 8.980 | 153,022 | -0.62(-6.46%) |
May 19, 2010 | 9.710 | 10.00 | 9.230 | 9.600 | 161,183 | -0.14(-1.44%) |
May 18, 2010 | 10.24 | 10.24 | 9.730 | 9.740 | 191,252 | -0.23(-2.31%) |
May 17, 2010 | 10.09 | 10.14 | 9.650 | 9.970 | 99,564 | +0.06(+0.61%) |
May 14, 2010 | 10.06 | 10.08 | 9.810 | 9.910 | 97,141 | -0.25(-2.46%) |
May 13, 2010 | 10.27 | 10.50 | 10.01 | 10.16 | 192,972 | -0.28(-2.68%) |
May 12, 2010 | 9.740 | 10.50 | 9.620 | 10.44 | 162,093 | +0.79(+8.19%) |
May 11, 2010 | 9.870 | 10.07 | 9.450 | 9.650 | 118,500 | -0.06(-0.62%) |
May 10, 2010 | 9.480 | 9.830 | 9.290 | 9.710 | 143,882 | +0.68(+7.53%) |
May 07, 2010 | 9.210 | 9.370 | 8.850 | 9.030 | 165,242 | -0.31(-3.32%) |
May 06, 2010 | 9.690 | 9.860 | 8.750 | 9.340 | 191,440 | -0.54(-5.47%) |
May 05, 2010 | 9.890 | 10.02 | 9.660 | 9.880 | 136,951 | -0.19(-1.89%) |
May 04, 2010 | 9.510 | 10.23 | 9.480 | 10.07 | 167,524 | +0.35(+3.60%) |