Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.09 | 12.20 | 11.76 | 11.81 | 93,982 | -0.28(-2.32%) |
Apr 28, 2011 | 11.99 | 12.13 | 11.90 | 12.09 | 87,946 | +0.02(+0.17%) |
Apr 27, 2011 | 12.14 | 12.23 | 11.90 | 12.07 | 126,452 | -0.16(-1.31%) |
Apr 26, 2011 | 11.50 | 12.36 | 11.50 | 12.23 | 310,655 | +0.69(+5.98%) |
Apr 25, 2011 | 11.29 | 11.58 | 11.23 | 11.54 | 174,623 | +0.45(+4.06%) |
Apr 21, 2011 | 10.92 | 11.11 | 10.77 | 11.09 | 142,200 | +0.20(+1.84%) |
Apr 20, 2011 | 10.64 | 10.95 | 10.64 | 10.89 | 61,001 | +0.42(+4.01%) |
Apr 19, 2011 | 10.42 | 10.50 | 10.36 | 10.47 | 67,530 | +0.11(+1.06%) |
Apr 18, 2011 | 10.27 | 10.38 | 10.20 | 10.36 | 50,559 | -0.07(-0.67%) |
Apr 15, 2011 | 10.21 | 10.46 | 10.21 | 10.43 | 75,545 | +0.18(+1.76%) |
Apr 14, 2011 | 9.800 | 10.31 | 9.800 | 10.25 | 55,199 | +0.39(+3.96%) |
Apr 13, 2011 | 9.780 | 9.930 | 9.410 | 9.860 | 176,661 | +0.18(+1.86%) |
Apr 12, 2011 | 9.840 | 9.910 | 9.670 | 9.680 | 84,775 | -0.25(-2.52%) |
Apr 11, 2011 | 9.950 | 10.05 | 9.840 | 9.930 | 60,915 | -0.04(-0.40%) |
Apr 08, 2011 | 9.980 | 10.20 | 9.860 | 9.970 | 41,251 | +0.02(+0.20%) |
Apr 07, 2011 | 10.14 | 10.14 | 9.800 | 9.950 | 437,061 | -0.19(-1.87%) |
Apr 06, 2011 | 10.45 | 10.45 | 10.12 | 10.14 | 69,667 | -0.22(-2.12%) |
Apr 05, 2011 | 10.34 | 10.45 | 10.32 | 10.36 | 50,206 | -0.02(-0.19%) |
Apr 04, 2011 | 10.34 | 10.60 | 10.27 | 10.38 | 102,222 | +0.04(+0.39%) |
Apr 01, 2011 | 10.60 | 10.60 | 10.24 | 10.34 | 70,491 | -0.22(-2.08%) |
Mar 31, 2011 | 10.54 | 10.65 | 10.40 | 10.56 | 55,288 | +0.01(+0.09%) |
Mar 30, 2011 | 10.55 | 10.71 | 10.25 | 10.55 | 47,491 | +0.03(+0.29%) |
Mar 29, 2011 | 10.38 | 10.59 | 10.33 | 10.52 | 75,030 | +0.16(+1.54%) |
Mar 28, 2011 | 10.52 | 10.52 | 10.03 | 10.36 | 46,967 | -0.11(-1.05%) |
Mar 25, 2011 | 10.73 | 10.73 | 10.44 | 10.47 | 72,252 | -0.24(-2.24%) |
Mar 24, 2011 | 10.28 | 10.75 | 10.28 | 10.71 | 41,460 | +0.54(+5.31%) |
Mar 23, 2011 | 10.07 | 10.25 | 9.990 | 10.17 | 51,219 | +0.10(+0.99%) |
Mar 22, 2011 | 10.27 | 10.27 | 10.03 | 10.07 | 40,767 | -0.18(-1.76%) |
Mar 21, 2011 | 10.24 | 10.37 | 9.600 | 10.25 | 57,546 | +0.07(+0.69%) |
Mar 18, 2011 | 9.430 | 10.30 | 9.290 | 10.18 | 140,351 | +0.86(+9.23%) |
Mar 17, 2011 | 9.630 | 9.630 | 9.300 | 9.320 | 56,665 | -0.08(-0.85%) |
Mar 16, 2011 | 9.530 | 9.760 | 9.320 | 9.400 | 98,652 | -0.16(-1.67%) |
Mar 15, 2011 | 9.610 | 9.820 | 9.500 | 9.560 | 63,699 | -0.42(-4.21%) |
Mar 14, 2011 | 10.11 | 10.29 | 9.950 | 9.980 | 38,064 | -0.22(-2.16%) |
Mar 11, 2011 | 10.36 | 10.39 | 10.15 | 10.20 | 45,894 | -0.19(-1.83%) |
Mar 10, 2011 | 10.67 | 10.67 | 10.35 | 10.39 | 69,841 | -0.48(-4.42%) |
Mar 09, 2011 | 10.88 | 11.00 | 10.68 | 10.87 | 26,673 | -0.07(-0.64%) |
Mar 08, 2011 | 10.40 | 11.01 | 10.35 | 10.94 | 39,819 | +0.54(+5.19%) |
Mar 07, 2011 | 10.86 | 10.86 | 10.24 | 10.40 | 40,352 | -0.42(-3.88%) |
Mar 04, 2011 | 10.99 | 10.99 | 10.57 | 10.82 | 57,022 | -0.13(-1.19%) |
Mar 03, 2011 | 10.83 | 11.22 | 10.83 | 10.95 | 57,002 | +0.29(+2.72%) |
Mar 02, 2011 | 10.60 | 10.79 | 10.50 | 10.66 | 70,682 | +0.04(+0.38%) |
Mar 01, 2011 | 11.10 | 11.10 | 10.57 | 10.62 | 105,573 | -0.45(-4.07%) |
Feb 28, 2011 | 11.77 | 11.77 | 10.93 | 11.07 | 162,637 | -0.68(-5.79%) |
Feb 25, 2011 | 11.85 | 11.96 | 11.66 | 11.75 | 77,684 | -0.03(-0.25%) |
Feb 24, 2011 | 11.56 | 11.83 | 11.55 | 11.78 | 99,716 | +0.26(+2.26%) |
Feb 23, 2011 | 11.43 | 11.83 | 11.35 | 11.52 | 164,197 | +0.05(+0.44%) |
Feb 22, 2011 | 11.60 | 11.79 | 11.44 | 11.47 | 229,469 | -0.30(-2.55%) |
Feb 18, 2011 | 11.70 | 11.84 | 11.49 | 11.77 | 192,705 | +0.18(+1.55%) |
Feb 17, 2011 | 11.23 | 11.71 | 11.23 | 11.59 | 87,618 | +0.35(+3.11%) |
Feb 16, 2011 | 10.95 | 11.26 | 10.95 | 11.24 | 79,888 | +0.38(+3.50%) |
Feb 15, 2011 | 10.73 | 10.91 | 10.72 | 10.86 | 111,780 | +0.06(+0.56%) |
Feb 14, 2011 | 10.79 | 10.90 | 10.71 | 10.80 | 63,637 | +0.02(+0.19%) |
Feb 11, 2011 | 10.63 | 10.80 | 10.63 | 10.78 | 63,699 | +0.07(+0.65%) |
Feb 10, 2011 | 10.58 | 10.79 | 10.58 | 10.71 | 77,387 | +0.00(+0.00%) |
Feb 09, 2011 | 10.66 | 10.85 | 10.51 | 10.71 | 41,950 | -0.01(-0.09%) |
Feb 08, 2011 | 10.63 | 10.85 | 10.63 | 10.72 | 50,280 | +0.05(+0.47%) |
Feb 07, 2011 | 10.70 | 10.96 | 10.61 | 10.67 | 71,817 | +0.02(+0.19%) |
Feb 04, 2011 | 10.87 | 10.88 | 10.50 | 10.65 | 37,870 | -0.24(-2.20%) |
Feb 03, 2011 | 10.76 | 10.93 | 10.60 | 10.89 | 75,120 | +0.08(+0.74%) |
Feb 02, 2011 | 10.78 | 10.93 | 10.73 | 10.81 | 43,585 | -0.03(-0.28%) |
Feb 01, 2011 | 10.65 | 10.90 | 10.61 | 10.84 | 96,710 | +0.25(+2.36%) |
Jan 31, 2011 | 10.39 | 10.67 | 10.30 | 10.59 | 99,767 | +0.33(+3.22%) |
Jan 28, 2011 | 10.70 | 10.75 | 10.24 | 10.26 | 92,171 | -0.47(-4.38%) |
Jan 27, 2011 | 11.00 | 11.03 | 10.72 | 10.73 | 96,002 | -0.31(-2.81%) |
Jan 26, 2011 | 10.99 | 11.33 | 10.80 | 11.04 | 134,236 | +0.09(+0.82%) |
Jan 25, 2011 | 10.81 | 10.99 | 10.71 | 10.95 | 64,039 | +0.02(+0.18%) |
Jan 24, 2011 | 10.71 | 10.94 | 10.25 | 10.93 | 132,955 | +0.21(+1.96%) |
Jan 21, 2011 | 11.07 | 11.18 | 10.68 | 10.72 | 112,157 | -0.28(-2.55%) |
Jan 20, 2011 | 11.30 | 11.79 | 10.92 | 11.00 | 165,096 | -0.28(-2.48%) |
Jan 19, 2011 | 11.77 | 11.88 | 11.26 | 11.28 | 105,132 | -0.50(-4.24%) |
Jan 18, 2011 | 11.88 | 11.98 | 11.74 | 11.78 | 69,920 | -0.22(-1.83%) |
Jan 14, 2011 | 12.14 | 12.25 | 11.94 | 12.00 | 80,835 | -0.19(-1.56%) |
Jan 13, 2011 | 12.00 | 12.42 | 11.92 | 12.19 | 110,786 | +0.19(+1.58%) |
Jan 12, 2011 | 11.76 | 12.08 | 11.66 | 12.00 | 111,943 | +0.29(+2.48%) |
Jan 11, 2011 | 11.65 | 11.74 | 11.55 | 11.71 | 74,131 | +0.08(+0.69%) |
Jan 10, 2011 | 11.70 | 11.85 | 11.63 | 11.63 | 124,625 | -0.15(-1.27%) |
Jan 07, 2011 | 11.68 | 11.84 | 11.57 | 11.78 | 96,100 | +0.14(+1.20%) |
Jan 06, 2011 | 11.47 | 11.64 | 11.38 | 11.64 | 140,757 | +0.14(+1.22%) |
Jan 05, 2011 | 11.00 | 11.60 | 10.92 | 11.50 | 124,798 | +0.50(+4.55%) |
Jan 04, 2011 | 11.33 | 11.35 | 10.88 | 11.00 | 118,543 | -0.44(-3.85%) |
Jan 03, 2011 | 11.24 | 11.50 | 11.24 | 11.44 | 113,444 | +0.34(+3.06%) |
Dec 31, 2010 | 11.45 | 11.54 | 11.07 | 11.10 | 68,446 | -0.35(-3.06%) |
Dec 30, 2010 | 11.42 | 11.62 | 11.40 | 11.45 | 60,723 | +0.00(+0.00%) |
Dec 29, 2010 | 11.42 | 11.61 | 11.25 | 11.45 | 55,682 | +0.03(+0.26%) |
Dec 28, 2010 | 11.42 | 11.55 | 11.28 | 11.42 | 46,323 | -0.02(-0.17%) |
Dec 27, 2010 | 11.30 | 11.50 | 11.23 | 11.44 | 33,238 | +0.20(+1.78%) |
Dec 23, 2010 | 11.30 | 11.39 | 11.09 | 11.24 | 52,158 | -0.09(-0.79%) |
Dec 22, 2010 | 11.11 | 11.40 | 10.82 | 11.33 | 124,030 | +0.26(+2.35%) |
Dec 21, 2010 | 10.69 | 11.17 | 10.46 | 11.07 | 157,315 | +0.40(+3.75%) |
Dec 20, 2010 | 10.71 | 10.71 | 10.07 | 10.67 | 104,245 | -0.04(-0.37%) |
Dec 17, 2010 | 10.48 | 10.72 | 10.39 | 10.71 | 203,500 | +0.21(+2.00%) |
Dec 16, 2010 | 10.52 | 10.55 | 10.37 | 10.50 | 74,758 | -0.01(-0.10%) |
Dec 15, 2010 | 10.51 | 10.73 | 10.41 | 10.51 | 137,540 | +0.02(+0.19%) |
Dec 14, 2010 | 10.55 | 10.56 | 10.23 | 10.49 | 66,122 | +0.01(+0.10%) |
Dec 13, 2010 | 10.58 | 10.75 | 10.46 | 10.48 | 133,769 | -0.09(-0.85%) |
Dec 10, 2010 | 10.50 | 10.74 | 10.48 | 10.57 | 73,852 | +0.11(+1.00%) |
Dec 09, 2010 | 10.52 | 10.52 | 10.31 | 10.46 | 86,995 | +0.04(+0.34%) |
Dec 08, 2010 | 10.50 | 10.61 | 10.30 | 10.43 | 142,309 | -0.06(-0.62%) |
Dec 07, 2010 | 10.15 | 10.75 | 10.05 | 10.49 | 184,194 | +0.49(+4.95%) |
Dec 06, 2010 | 9.860 | 10.04 | 9.840 | 10.00 | 59,275 | +0.14(+1.42%) |
Dec 03, 2010 | 9.800 | 9.910 | 9.800 | 9.860 | 46,445 | +0.00(+0.00%) |
Dec 02, 2010 | 9.910 | 10.33 | 9.830 | 9.860 | 105,095 | -0.09(-0.90%) |
Dec 01, 2010 | 9.790 | 10.05 | 9.770 | 9.950 | 98,644 | +0.35(+3.65%) |
Nov 30, 2010 | 9.390 | 9.650 | 9.290 | 9.600 | 93,679 | +0.08(+0.84%) |
Nov 29, 2010 | 9.800 | 9.840 | 9.410 | 9.520 | 62,273 | -0.29(-2.96%) |
Nov 26, 2010 | 9.910 | 9.990 | 9.800 | 9.810 | 16,633 | -0.31(-3.06%) |
Nov 24, 2010 | 9.770 | 10.12 | 10.12 | 10.12 | 69,221 | +0.44(+4.55%) |
Nov 23, 2010 | 9.700 | 9.770 | 9.580 | 9.680 | 28,916 | -0.14(-1.43%) |
Nov 22, 2010 | 9.740 | 9.890 | 9.540 | 9.820 | 23,416 | +0.01(+0.10%) |
Nov 19, 2010 | 9.650 | 9.870 | 9.540 | 9.810 | 52,199 | +0.17(+1.76%) |
Nov 18, 2010 | 9.710 | 10.06 | 9.580 | 9.640 | 49,954 | +0.07(+0.73%) |
Nov 17, 2010 | 9.820 | 9.939 | 9.550 | 9.570 | 36,768 | -0.21(-2.15%) |
Nov 16, 2010 | 9.940 | 10.07 | 9.680 | 9.780 | 70,186 | -0.22(-2.20%) |
Nov 15, 2010 | 10.18 | 10.33 | 9.970 | 10.00 | 40,021 | -0.08(-0.79%) |
Nov 12, 2010 | 10.04 | 10.41 | 10.04 | 10.08 | 76,847 | -0.10(-0.98%) |
Nov 11, 2010 | 10.38 | 10.54 | 10.10 | 10.18 | 41,158 | -0.37(-3.51%) |
Nov 10, 2010 | 10.16 | 10.66 | 10.07 | 10.55 | 88,082 | +0.43(+4.25%) |
Nov 09, 2010 | 10.41 | 10.45 | 10.04 | 10.12 | 56,007 | -0.26(-2.50%) |
Nov 08, 2010 | 10.36 | 10.50 | 10.26 | 10.38 | 78,869 | -0.06(-0.57%) |
Nov 05, 2010 | 10.45 | 10.55 | 10.33 | 10.44 | 41,239 | -0.04(-0.38%) |
Nov 04, 2010 | 10.11 | 10.50 | 10.09 | 10.48 | 82,585 | +0.45(+4.49%) |
Nov 03, 2010 | 10.20 | 10.24 | 9.900 | 10.03 | 61,480 | -0.21(-2.05%) |
Nov 02, 2010 | 9.900 | 10.26 | 9.790 | 10.24 | 80,090 | +0.43(+4.38%) |
Nov 01, 2010 | 9.730 | 10.00 | 9.490 | 9.810 | 106,861 | +0.15(+1.55%) |
Oct 29, 2010 | 9.290 | 10.05 | 9.290 | 9.660 | 115,125 | +0.29(+3.09%) |
Oct 28, 2010 | 9.780 | 9.780 | 9.360 | 9.370 | 121,876 | -0.29(-3.00%) |
Oct 27, 2010 | 9.770 | 9.860 | 9.560 | 9.660 | 53,575 | -0.27(-2.72%) |
Oct 25, 2010 | 9.880 | 10.05 | 9.670 | 9.930 | 62,443 | +0.16(+1.64%) |
Oct 22, 2010 | 9.740 | 9.850 | 9.590 | 9.770 | 38,520 | +0.07(+0.72%) |
Oct 21, 2010 | 9.760 | 9.910 | 9.490 | 9.700 | 118,265 | +0.02(+0.21%) |
Oct 20, 2010 | 10.50 | 10.55 | 9.400 | 9.680 | 146,119 | -0.80(-7.63%) |
Oct 19, 2010 | 10.58 | 10.72 | 10.33 | 10.48 | 142,175 | -0.31(-2.87%) |
Oct 18, 2010 | 10.57 | 10.84 | 10.05 | 10.79 | 109,982 | +0.28(+2.66%) |
Oct 15, 2010 | 10.70 | 10.80 | 10.48 | 10.51 | 95,877 | -0.08(-0.76%) |
Oct 14, 2010 | 10.04 | 10.60 | 9.990 | 10.59 | 71,938 | +0.51(+5.06%) |
Oct 13, 2010 | 10.04 | 10.16 | 9.880 | 10.08 | 58,309 | +0.07(+0.70%) |
Oct 12, 2010 | 9.830 | 10.05 | 9.600 | 10.01 | 64,400 | +0.14(+1.42%) |
Oct 11, 2010 | 10.01 | 10.12 | 9.830 | 9.870 | 40,331 | -0.19(-1.89%) |
Oct 08, 2010 | 9.950 | 10.12 | 9.830 | 10.06 | 52,945 | +0.11(+1.11%) |
Oct 07, 2010 | 10.11 | 10.15 | 9.934 | 9.950 | 86,278 | -0.12(-1.19%) |
Oct 06, 2010 | 10.15 | 10.15 | 9.870 | 10.07 | 71,304 | -0.08(-0.79%) |
Oct 05, 2010 | 9.560 | 10.35 | 9.490 | 10.15 | 98,027 | +0.69(+7.29%) |
Oct 04, 2010 | 9.500 | 9.550 | 9.400 | 9.460 | 66,810 | -0.04(-0.42%) |
Oct 01, 2010 | 9.560 | 9.560 | 9.370 | 9.500 | 47,715 | +0.01(+0.11%) |
Sep 30, 2010 | 9.530 | 9.530 | 9.360 | 9.490 | 135,230 | +0.03(+0.32%) |
Sep 29, 2010 | 9.370 | 9.550 | 9.181 | 9.460 | 76,729 | +0.04(+0.42%) |
Sep 28, 2010 | 9.230 | 9.490 | 8.920 | 9.420 | 88,055 | +0.25(+2.75%) |
Sep 27, 2010 | 9.460 | 9.470 | 9.020 | 9.168 | 28,086 | -0.26(-2.78%) |
Sep 24, 2010 | 9.110 | 9.450 | 9.070 | 9.430 | 65,120 | +0.45(+5.01%) |
Sep 23, 2010 | 9.120 | 9.310 | 8.960 | 8.980 | 77,684 | -0.23(-2.50%) |
Sep 22, 2010 | 9.070 | 9.230 | 8.870 | 9.210 | 54,350 | +0.08(+0.88%) |
Sep 21, 2010 | 9.120 | 9.340 | 9.040 | 9.130 | 95,997 | -0.03(-0.33%) |
Sep 20, 2010 | 8.510 | 9.200 | 8.510 | 9.160 | 108,184 | +0.64(+7.51%) |
Sep 17, 2010 | 8.520 | 8.620 | 8.450 | 8.520 | 134,557 | +0.11(+1.31%) |
Sep 15, 2010 | 8.380 | 8.480 | 8.350 | 8.410 | 33,906 | +0.02(+0.24%) |
Sep 14, 2010 | 8.380 | 8.490 | 8.270 | 8.390 | 56,536 | +0.00(+0.00%) |
Sep 13, 2010 | 8.210 | 8.410 | 8.200 | 8.390 | 92,808 | +0.28(+3.45%) |
Sep 10, 2010 | 8.060 | 8.260 | 8.040 | 8.110 | 51,896 | +0.05(+0.62%) |
Sep 09, 2010 | 8.110 | 8.210 | 7.980 | 8.060 | 71,067 | +0.10(+1.26%) |
Sep 08, 2010 | 7.670 | 7.970 | 7.670 | 7.960 | 80,204 | +0.33(+4.33%) |
Sep 07, 2010 | 7.840 | 8.000 | 7.620 | 7.630 | 71,310 | -0.26(-3.30%) |
Sep 03, 2010 | 7.720 | 7.910 | 7.690 | 7.890 | 58,410 | +0.28(+3.68%) |
Sep 02, 2010 | 7.850 | 7.860 | 7.520 | 7.610 | 103,557 | -0.30(-3.79%) |
Sep 01, 2010 | 7.710 | 8.020 | 7.650 | 7.910 | 78,367 | +0.31(+4.08%) |
Aug 31, 2010 | 7.850 | 7.920 | 7.580 | 7.600 | 101,642 | -0.26(-3.31%) |
Aug 30, 2010 | 8.120 | 8.190 | 7.850 | 7.860 | 53,626 | -0.28(-3.44%) |
Aug 27, 2010 | 8.090 | 8.230 | 7.750 | 8.140 | 62,832 | +0.16(+2.01%) |
Aug 26, 2010 | 8.080 | 8.300 | 7.935 | 7.980 | 53,463 | -0.10(-1.24%) |
Aug 25, 2010 | 8.010 | 8.190 | 7.820 | 8.080 | 53,695 | +0.06(+0.75%) |
Aug 24, 2010 | 8.060 | 8.210 | 8.000 | 8.020 | 41,669 | -0.12(-1.47%) |
Aug 23, 2010 | 8.500 | 8.700 | 8.120 | 8.140 | 129,692 | -0.31(-3.67%) |
Aug 20, 2010 | 8.440 | 8.560 | 8.360 | 8.450 | 78,806 | +0.00(+0.00%) |
Aug 19, 2010 | 9.010 | 9.150 | 8.420 | 8.450 | 78,046 | -0.64(-7.04%) |
Aug 18, 2010 | 9.120 | 9.240 | 8.930 | 9.090 | 64,630 | -0.04(-0.44%) |
Aug 17, 2010 | 8.870 | 9.180 | 8.737 | 9.130 | 56,635 | +0.37(+4.22%) |
Aug 16, 2010 | 8.510 | 8.930 | 8.510 | 8.760 | 53,680 | +0.19(+2.22%) |
Aug 13, 2010 | 8.850 | 9.230 | 8.540 | 8.570 | 72,922 | -0.28(-3.16%) |
Aug 12, 2010 | 8.730 | 9.000 | 8.650 | 8.850 | 61,135 | +0.00(+0.00%) |
Aug 11, 2010 | 9.260 | 9.260 | 8.730 | 8.850 | 97,142 | -0.50(-5.35%) |
Aug 10, 2010 | 9.200 | 9.530 | 9.180 | 9.350 | 88,378 | +0.02(+0.21%) |
Aug 09, 2010 | 9.260 | 9.350 | 9.180 | 9.330 | 100,890 | +0.17(+1.86%) |
Aug 06, 2010 | 9.090 | 9.190 | 8.910 | 9.160 | 50,221 | -0.04(-0.43%) |
Aug 05, 2010 | 9.160 | 9.270 | 9.048 | 9.200 | 78,066 | -0.05(-0.54%) |
Aug 04, 2010 | 8.820 | 9.310 | 8.820 | 9.250 | 108,689 | +0.45(+5.11%) |
Aug 03, 2010 | 8.590 | 8.930 | 8.560 | 8.800 | 106,739 | +0.21(+2.44%) |
Aug 02, 2010 | 8.470 | 8.710 | 8.350 | 8.590 | 88,668 | +0.28(+3.37%) |
Jul 30, 2010 | 8.380 | 8.700 | 8.170 | 8.310 | 79,814 | -0.20(-2.35%) |
Jul 29, 2010 | 8.720 | 8.720 | 8.370 | 8.510 | 53,324 | -0.08(-0.93%) |
Jul 28, 2010 | 8.800 | 8.850 | 8.510 | 8.590 | 69,182 | -0.20(-2.28%) |
Jul 27, 2010 | 9.010 | 9.070 | 8.730 | 8.790 | 109,232 | -0.19(-2.12%) |
Jul 26, 2010 | 9.070 | 9.070 | 8.730 | 8.980 | 94,922 | -0.09(-0.99%) |
Jul 23, 2010 | 8.630 | 9.150 | 8.630 | 9.070 | 190,524 | +0.43(+4.98%) |
Jul 22, 2010 | 8.080 | 8.707 | 8.080 | 8.640 | 117,787 | +0.68(+8.54%) |
Jul 21, 2010 | 8.420 | 8.420 | 7.940 | 7.960 | 47,394 | -0.38(-4.56%) |
Jul 20, 2010 | 7.970 | 8.400 | 7.890 | 8.340 | 52,934 | +0.29(+3.60%) |
Jul 19, 2010 | 8.110 | 8.155 | 7.890 | 8.050 | 49,745 | -0.01(-0.12%) |
Jul 16, 2010 | 8.220 | 8.310 | 8.050 | 8.060 | 91,903 | -0.24(-2.89%) |
Jul 15, 2010 | 8.280 | 8.350 | 8.160 | 8.300 | 67,004 | +0.01(+0.12%) |
Jul 14, 2010 | 8.240 | 8.417 | 8.190 | 8.290 | 65,349 | +0.00(+0.00%) |
Jul 13, 2010 | 7.890 | 8.310 | 7.830 | 8.290 | 96,255 | +0.52(+6.69%) |
Jul 12, 2010 | 8.030 | 8.310 | 7.710 | 7.770 | 53,703 | -0.31(-3.84%) |
Jul 09, 2010 | 7.760 | 8.100 | 7.720 | 8.080 | 64,938 | +0.29(+3.72%) |
Jul 08, 2010 | 7.690 | 7.820 | 7.500 | 7.790 | 68,502 | +0.16(+2.10%) |
Jul 07, 2010 | 7.420 | 7.630 | 7.290 | 7.630 | 64,432 | +0.26(+3.53%) |
Jul 06, 2010 | 7.700 | 7.770 | 7.300 | 7.370 | 119,319 | -0.19(-2.51%) |
Jul 02, 2010 | 7.980 | 8.070 | 7.560 | 7.560 | 74,114 | -0.34(-4.30%) |
Jul 01, 2010 | 8.240 | 8.380 | 7.810 | 7.900 | 90,162 | -0.37(-4.47%) |
Jun 30, 2010 | 8.050 | 8.310 | 8.020 | 8.270 | 84,319 | +0.24(+2.99%) |
Jun 29, 2010 | 8.120 | 8.160 | 7.950 | 8.030 | 89,497 | -0.55(-6.41%) |
Jun 25, 2010 | 8.310 | 8.590 | 8.220 | 8.580 | 369,752 | +0.33(+4.00%) |
Jun 24, 2010 | 8.290 | 8.400 | 8.160 | 8.250 | 37,545 | -0.07(-0.84%) |
Jun 23, 2010 | 8.360 | 8.480 | 8.127 | 8.320 | 53,201 | -0.04(-0.48%) |
Jun 22, 2010 | 8.360 | 8.620 | 8.330 | 8.360 | 60,548 | +0.00(+0.00%) |
Jun 21, 2010 | 8.550 | 8.550 | 8.220 | 8.360 | 49,754 | -0.09(-1.07%) |
Jun 18, 2010 | 8.450 | 8.760 | 8.410 | 8.450 | 123,243 | +0.05(+0.60%) |
Jun 17, 2010 | 8.180 | 8.500 | 8.140 | 8.400 | 60,660 | +0.22(+2.69%) |
Jun 16, 2010 | 8.540 | 8.590 | 8.050 | 8.180 | 140,415 | -0.40(-4.66%) |
Jun 15, 2010 | 8.270 | 8.640 | 8.160 | 8.580 | 103,244 | +0.34(+4.13%) |
Jun 14, 2010 | 8.260 | 8.440 | 8.210 | 8.240 | 99,294 | +0.03(+0.37%) |
Jun 11, 2010 | 8.040 | 8.440 | 8.040 | 8.210 | 96,796 | +0.11(+1.36%) |
Jun 10, 2010 | 8.030 | 8.170 | 7.960 | 8.100 | 114,448 | +0.15(+1.89%) |
Jun 09, 2010 | 8.270 | 8.310 | 7.860 | 7.950 | 118,902 | -0.23(-2.81%) |
Jun 08, 2010 | 8.560 | 8.650 | 8.160 | 8.180 | 175,258 | -0.36(-4.22%) |
Jun 07, 2010 | 9.050 | 9.050 | 8.510 | 8.540 | 96,346 | -0.48(-5.32%) |
Jun 04, 2010 | 9.620 | 9.690 | 9.000 | 9.020 | 117,456 | -0.76(-7.77%) |
Jun 03, 2010 | 9.460 | 9.940 | 9.460 | 9.780 | 127,580 | +0.28(+2.95%) |
Jun 02, 2010 | 8.820 | 9.580 | 8.820 | 9.500 | 123,323 | +0.68(+7.71%) |
Jun 01, 2010 | 9.150 | 9.360 | 8.810 | 8.820 | 101,016 | -0.42(-4.55%) |
May 28, 2010 | 9.470 | 9.510 | 9.200 | 9.240 | 85,375 | -0.23(-2.43%) |
May 27, 2010 | 9.250 | 9.500 | 9.210 | 9.470 | 84,010 | +0.41(+4.53%) |
May 26, 2010 | 8.860 | 9.260 | 8.860 | 9.060 | 126,415 | +0.23(+2.60%) |
May 25, 2010 | 8.760 | 8.860 | 8.590 | 8.830 | 95,029 | -0.10(-1.12%) |
May 24, 2010 | 9.220 | 9.280 | 8.910 | 8.930 | 108,224 | -0.33(-3.56%) |
May 21, 2010 | 9.250 | 9.550 | 9.110 | 9.260 | 141,127 | -0.01(-0.11%) |
May 20, 2010 | 9.370 | 9.510 | 9.170 | 9.270 | 143,619 | -0.35(-3.64%) |
May 19, 2010 | 9.720 | 9.720 | 9.435 | 9.620 | 86,596 | -0.09(-0.93%) |
May 18, 2010 | 10.03 | 10.03 | 9.620 | 9.710 | 56,714 | -0.22(-2.22%) |
May 17, 2010 | 9.710 | 9.940 | 9.410 | 9.930 | 164,544 | +0.32(+3.33%) |
May 14, 2010 | 9.540 | 9.660 | 9.400 | 9.610 | 129,986 | -0.05(-0.52%) |
May 13, 2010 | 9.960 | 9.960 | 9.450 | 9.660 | 136,145 | -0.29(-2.91%) |
May 12, 2010 | 9.630 | 10.06 | 9.600 | 9.950 | 123,159 | +0.33(+3.43%) |
May 11, 2010 | 9.670 | 9.720 | 9.260 | 9.620 | 122,931 | +0.23(+2.45%) |
May 10, 2010 | 9.280 | 9.950 | 8.780 | 9.390 | 436,699 | -0.11(-1.16%) |
May 07, 2010 | 9.660 | 10.05 | 9.380 | 9.500 | 211,827 | -0.26(-2.66%) |
May 06, 2010 | 10.20 | 10.52 | 9.520 | 9.760 | 190,253 | -0.44(-4.31%) |
May 05, 2010 | 10.63 | 10.74 | 10.20 | 10.20 | 99,803 | -0.45(-4.23%) |
May 04, 2010 | 10.87 | 10.96 | 10.61 | 10.65 | 73,401 | -0.37(-3.36%) |