Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.71 | 11.88 | 11.65 | 11.73 | 2,016,512 | +0.03(+0.23%) |
May 23, 2011 | 11.37 | 11.90 | 11.37 | 11.71 | 3,354,406 | -0.13(-1.10%) |
May 20, 2011 | 12.10 | 12.14 | 11.69 | 11.84 | 2,961,384 | -0.32(-2.60%) |
May 19, 2011 | 13.06 | 13.11 | 12.10 | 12.15 | 9,378,149 | -1.98(-14.01%) |
May 18, 2011 | 13.85 | 14.15 | 13.84 | 14.13 | 1,489,634 | +0.37(+2.72%) |
May 17, 2011 | 13.66 | 13.79 | 13.47 | 13.76 | 1,352,194 | +0.01(+0.09%) |
May 16, 2011 | 13.64 | 13.89 | 13.57 | 13.74 | 1,463,127 | +0.00(+0.00%) |
May 13, 2011 | 13.68 | 13.86 | 13.64 | 13.74 | 1,048,462 | +0.09(+0.69%) |
May 12, 2011 | 13.35 | 13.67 | 13.23 | 13.65 | 833,288 | +0.27(+2.05%) |
May 11, 2011 | 13.51 | 13.56 | 13.23 | 13.38 | 765,221 | -0.12(-0.92%) |
May 10, 2011 | 13.33 | 13.51 | 13.19 | 13.50 | 1,297,079 | +0.35(+2.62%) |
May 09, 2011 | 13.26 | 13.26 | 13.02 | 13.15 | 1,518,005 | -0.09(-0.71%) |
May 06, 2011 | 13.62 | 13.67 | 13.19 | 13.25 | 1,038,907 | -0.17(-1.30%) |
May 05, 2011 | 13.41 | 13.79 | 13.30 | 13.42 | 1,292,103 | -0.02(-0.13%) |
May 04, 2011 | 13.45 | 13.61 | 13.22 | 13.44 | 1,635,663 | -0.01(-0.04%) |
May 03, 2011 | 13.32 | 13.66 | 13.29 | 13.45 | 1,134,501 | +0.13(+1.00%) |
May 02, 2011 | 13.30 | 13.33 | 13.27 | 13.31 | 988,103 | -0.11(-0.79%) |
Apr 29, 2011 | 13.64 | 13.66 | 13.39 | 13.42 | 625,984 | -0.18(-1.34%) |
Apr 28, 2011 | 13.51 | 13.68 | 13.50 | 13.60 | 490,395 | +0.02(+0.15%) |
Apr 27, 2011 | 13.49 | 13.63 | 13.36 | 13.58 | 733,480 | +0.14(+1.03%) |
Apr 26, 2011 | 13.50 | 13.60 | 13.30 | 13.44 | 605,402 | +0.01(+0.11%) |
Apr 25, 2011 | 13.23 | 13.51 | 13.23 | 13.43 | 1,084,694 | +0.35(+2.66%) |
Apr 21, 2011 | 13.42 | 13.42 | 13.03 | 13.08 | 914,921 | -0.26(-1.92%) |
Apr 20, 2011 | 13.16 | 13.49 | 13.16 | 13.34 | 994,957 | +0.37(+2.84%) |
Apr 19, 2011 | 13.08 | 13.23 | 12.92 | 12.97 | 848,057 | -0.09(-0.66%) |
Apr 18, 2011 | 13.09 | 13.15 | 12.86 | 13.05 | 1,424,773 | -0.18(-1.36%) |
Apr 15, 2011 | 13.15 | 13.35 | 13.12 | 13.23 | 1,561,145 | +0.12(+0.88%) |
Apr 14, 2011 | 12.85 | 13.14 | 12.82 | 13.12 | 1,191,485 | +0.25(+1.97%) |
Apr 13, 2011 | 13.03 | 13.11 | 12.72 | 12.87 | 1,283,927 | -0.08(-0.59%) |
Apr 12, 2011 | 12.92 | 13.15 | 12.84 | 12.94 | 1,471,213 | -0.04(-0.27%) |
Apr 11, 2011 | 12.80 | 13.07 | 12.69 | 12.98 | 1,665,010 | +0.16(+1.24%) |
Apr 08, 2011 | 12.85 | 12.95 | 12.56 | 12.82 | 3,159,869 | -0.26(-2.02%) |
Apr 07, 2011 | 12.04 | 13.36 | 11.95 | 13.08 | 4,807,201 | +1.18(+9.89%) |
Apr 06, 2011 | 11.98 | 12.09 | 11.71 | 11.91 | 1,077,905 | +0.02(+0.17%) |
Apr 05, 2011 | 11.40 | 11.96 | 11.37 | 11.89 | 1,624,909 | +0.41(+3.53%) |
Apr 04, 2011 | 11.61 | 11.66 | 11.43 | 11.48 | 864,804 | -0.08(-0.69%) |
Apr 01, 2011 | 11.97 | 12.01 | 11.49 | 11.56 | 1,399,332 | -0.31(-2.57%) |
Mar 31, 2011 | 11.76 | 11.98 | 11.67 | 11.86 | 1,933,941 | +0.10(+0.87%) |
Mar 30, 2011 | 11.48 | 11.78 | 11.42 | 11.76 | 2,056,930 | +0.32(+2.80%) |
Mar 29, 2011 | 11.09 | 11.46 | 11.06 | 11.44 | 1,608,197 | +0.35(+3.18%) |
Mar 28, 2011 | 11.10 | 11.34 | 11.02 | 11.09 | 1,205,102 | +0.06(+0.56%) |
Mar 25, 2011 | 11.04 | 11.30 | 11.00 | 11.03 | 952,720 | +0.06(+0.51%) |
Mar 24, 2011 | 10.85 | 11.03 | 10.84 | 10.97 | 921,076 | +0.21(+1.91%) |
Mar 23, 2011 | 10.65 | 10.81 | 10.35 | 10.77 | 1,105,558 | +0.05(+0.47%) |
Mar 22, 2011 | 10.80 | 10.85 | 10.69 | 10.72 | 795,272 | -0.06(-0.54%) |
Mar 21, 2011 | 10.70 | 10.79 | 10.65 | 10.78 | 1,510,361 | +0.25(+2.37%) |
Mar 18, 2011 | 10.74 | 10.75 | 10.37 | 10.53 | 4,047,658 | -0.11(-1.02%) |
Mar 17, 2011 | 10.92 | 11.10 | 10.63 | 10.63 | 1,450,558 | -0.13(-1.17%) |
Mar 16, 2011 | 11.16 | 11.26 | 10.75 | 10.76 | 1,988,879 | -0.38(-3.40%) |
Mar 15, 2011 | 11.08 | 11.23 | 11.04 | 11.14 | 1,699,075 | +0.06(+0.50%) |
Mar 14, 2011 | 11.27 | 11.39 | 10.92 | 11.08 | 1,536,625 | -0.25(-2.23%) |
Mar 11, 2011 | 11.10 | 11.39 | 10.87 | 11.34 | 1,330,719 | +0.20(+1.77%) |
Mar 10, 2011 | 11.31 | 11.31 | 10.76 | 11.14 | 1,934,292 | +0.11(+0.96%) |
Mar 09, 2011 | 10.81 | 11.24 | 10.67 | 11.03 | 1,919,197 | +0.20(+1.82%) |
Mar 08, 2011 | 10.78 | 10.90 | 10.59 | 10.84 | 1,427,349 | +0.04(+0.35%) |
Mar 07, 2011 | 10.99 | 11.05 | 10.73 | 10.80 | 1,535,658 | -0.10(-0.92%) |
Mar 04, 2011 | 11.19 | 11.20 | 10.77 | 10.90 | 1,773,255 | -0.24(-2.19%) |
Mar 03, 2011 | 11.38 | 11.60 | 11.13 | 11.14 | 1,987,721 | -0.33(-2.84%) |
Mar 02, 2011 | 11.43 | 11.59 | 11.26 | 11.47 | 1,249,099 | +0.00(+0.00%) |
Mar 01, 2011 | 11.51 | 11.60 | 11.26 | 11.47 | 1,727,906 | -0.01(-0.10%) |
Feb 28, 2011 | 11.35 | 11.48 | 11.22 | 11.48 | 1,172,052 | +0.23(+2.04%) |
Feb 25, 2011 | 11.17 | 11.37 | 10.99 | 11.25 | 938,739 | +0.14(+1.24%) |
Feb 24, 2011 | 10.95 | 11.27 | 10.86 | 11.11 | 874,474 | +0.15(+1.37%) |
Feb 23, 2011 | 11.34 | 11.39 | 10.86 | 10.96 | 1,193,569 | -0.45(-3.96%) |
Feb 22, 2011 | 11.44 | 11.74 | 11.39 | 11.42 | 1,325,216 | -0.17(-1.49%) |
Feb 18, 2011 | 11.38 | 11.60 | 11.36 | 11.59 | 1,456,925 | +0.27(+2.36%) |
Feb 17, 2011 | 11.20 | 11.35 | 11.14 | 11.32 | 821,845 | +0.10(+0.89%) |
Feb 16, 2011 | 10.88 | 11.33 | 10.88 | 11.22 | 776,207 | +0.42(+3.92%) |
Feb 15, 2011 | 10.92 | 11.02 | 10.78 | 10.80 | 826,527 | -0.15(-1.34%) |
Feb 14, 2011 | 11.06 | 11.20 | 10.93 | 10.95 | 514,795 | -0.11(-1.01%) |
Feb 11, 2011 | 10.92 | 11.08 | 10.81 | 11.06 | 1,074,428 | +0.06(+0.59%) |
Feb 10, 2011 | 10.98 | 11.02 | 10.82 | 10.99 | 885,810 | -0.02(-0.21%) |
Feb 09, 2011 | 10.95 | 11.15 | 10.86 | 11.02 | 873,313 | +0.06(+0.59%) |
Feb 08, 2011 | 10.79 | 10.96 | 10.72 | 10.95 | 759,668 | +0.17(+1.58%) |
Feb 07, 2011 | 10.80 | 10.98 | 10.76 | 10.78 | 812,209 | +0.02(+0.22%) |
Feb 04, 2011 | 10.48 | 10.91 | 10.46 | 10.76 | 1,399,001 | +0.36(+3.42%) |
Feb 03, 2011 | 10.34 | 10.60 | 10.24 | 10.40 | 2,255,177 | +0.04(+0.43%) |
Feb 02, 2011 | 10.57 | 10.65 | 10.13 | 10.36 | 1,638,788 | -0.21(-2.00%) |
Feb 01, 2011 | 10.59 | 10.81 | 10.47 | 10.57 | 1,343,781 | +0.07(+0.67%) |
Jan 31, 2011 | 10.50 | 10.55 | 10.25 | 10.50 | 1,238,169 | +0.05(+0.45%) |
Jan 28, 2011 | 10.89 | 10.89 | 10.43 | 10.45 | 1,035,569 | -0.38(-3.50%) |
Jan 27, 2011 | 10.77 | 10.85 | 10.70 | 10.83 | 774,368 | +0.09(+0.79%) |
Jan 26, 2011 | 10.68 | 10.83 | 10.54 | 10.75 | 835,200 | +0.07(+0.63%) |
Jan 25, 2011 | 10.78 | 10.81 | 10.57 | 10.68 | 1,058,074 | -0.11(-1.06%) |
Jan 24, 2011 | 10.71 | 10.88 | 10.65 | 10.79 | 738,417 | +0.08(+0.74%) |
Jan 21, 2011 | 10.94 | 10.94 | 10.64 | 10.71 | 1,122,447 | -0.17(-1.59%) |
Jan 20, 2011 | 10.47 | 10.97 | 10.45 | 10.89 | 1,915,782 | +0.42(+4.01%) |
Jan 19, 2011 | 10.58 | 10.61 | 10.44 | 10.47 | 974,329 | -0.14(-1.33%) |
Jan 18, 2011 | 10.61 | 10.69 | 10.29 | 10.61 | 1,442,614 | +0.02(+0.19%) |
Jan 14, 2011 | 10.65 | 10.71 | 10.50 | 10.59 | 784,090 | -0.04(-0.36%) |
Jan 13, 2011 | 10.64 | 10.65 | 10.50 | 10.63 | 969,432 | +0.04(+0.39%) |
Jan 12, 2011 | 10.79 | 10.82 | 10.58 | 10.58 | 1,604,992 | -0.10(-0.93%) |
Jan 11, 2011 | 10.95 | 10.95 | 10.65 | 10.68 | 883,753 | -0.23(-2.11%) |
Jan 10, 2011 | 10.79 | 10.98 | 10.72 | 10.91 | 869,747 | +0.12(+1.11%) |
Jan 07, 2011 | 10.87 | 10.87 | 10.51 | 10.79 | 1,750,672 | +0.20(+1.87%) |
Jan 06, 2011 | 10.68 | 10.90 | 10.56 | 10.60 | 1,874,043 | -0.11(-1.06%) |
Jan 05, 2011 | 10.74 | 10.84 | 10.52 | 10.71 | 2,873,888 | -0.02(-0.16%) |
Jan 04, 2011 | 11.35 | 11.35 | 10.73 | 10.73 | 3,624,931 | -0.62(-5.51%) |
Jan 03, 2011 | 11.17 | 11.44 | 11.14 | 11.35 | 1,157,566 | +0.32(+2.91%) |
Dec 31, 2010 | 11.20 | 11.20 | 10.98 | 11.03 | 755,891 | -0.14(-1.28%) |
Dec 30, 2010 | 11.00 | 11.21 | 10.99 | 11.17 | 451,939 | +0.15(+1.35%) |
Dec 29, 2010 | 10.98 | 11.08 | 10.94 | 11.03 | 447,327 | +0.05(+0.43%) |
Dec 28, 2010 | 11.02 | 11.12 | 10.94 | 10.98 | 542,437 | -0.03(-0.29%) |
Dec 27, 2010 | 11.01 | 11.01 | 10.88 | 11.01 | 1,062,422 | -0.02(-0.21%) |
Dec 23, 2010 | 11.00 | 11.10 | 10.94 | 11.03 | 646,836 | +0.05(+0.45%) |
Dec 22, 2010 | 11.22 | 11.26 | 10.96 | 10.98 | 873,496 | -0.22(-1.96%) |
Dec 21, 2010 | 11.20 | 11.30 | 11.12 | 11.20 | 939,438 | +0.08(+0.71%) |
Dec 20, 2010 | 11.17 | 11.27 | 11.01 | 11.12 | 2,243,804 | +0.06(+0.55%) |
Dec 17, 2010 | 11.54 | 11.55 | 11.06 | 11.06 | 7,545,598 | -0.51(-4.44%) |
Dec 16, 2010 | 11.36 | 11.64 | 11.36 | 11.58 | 1,017,765 | +0.22(+1.90%) |
Dec 15, 2010 | 11.48 | 11.55 | 11.30 | 11.36 | 873,434 | -0.12(-1.04%) |
Dec 14, 2010 | 11.52 | 11.55 | 11.43 | 11.48 | 1,267,782 | +0.02(+0.18%) |
Dec 13, 2010 | 11.32 | 11.52 | 11.31 | 11.46 | 2,166,751 | +0.17(+1.53%) |
Dec 10, 2010 | 11.08 | 11.32 | 11.03 | 11.29 | 1,080,890 | +0.22(+1.95%) |
Dec 09, 2010 | 10.96 | 11.12 | 10.90 | 11.07 | 1,401,872 | +0.11(+1.01%) |
Dec 08, 2010 | 11.31 | 11.31 | 10.93 | 10.96 | 894,922 | -0.33(-2.95%) |
Dec 07, 2010 | 11.24 | 11.33 | 11.10 | 11.29 | 1,612,987 | +0.18(+1.66%) |
Dec 06, 2010 | 10.96 | 11.18 | 10.87 | 11.11 | 1,813,660 | +0.11(+1.01%) |
Dec 03, 2010 | 11.10 | 11.21 | 10.99 | 11.00 | 1,479,178 | -0.19(-1.67%) |
Dec 02, 2010 | 10.75 | 11.47 | 10.74 | 11.19 | 4,940,133 | +0.63(+6.01%) |
Dec 01, 2010 | 10.52 | 10.83 | 10.27 | 10.55 | 2,559,219 | +0.14(+1.35%) |
Nov 30, 2010 | 10.35 | 10.47 | 10.27 | 10.41 | 2,101,669 | -0.05(-0.50%) |
Nov 29, 2010 | 10.51 | 10.61 | 10.41 | 10.46 | 1,730,599 | -0.04(-0.39%) |
Nov 26, 2010 | 10.37 | 10.54 | 10.37 | 10.51 | 665,523 | +0.08(+0.76%) |
Nov 24, 2010 | 10.58 | 10.43 | 10.43 | 10.43 | 1,623,778 | -0.01(-0.05%) |
Nov 23, 2010 | 10.29 | 10.62 | 10.24 | 10.43 | 1,888,935 | +0.06(+0.58%) |
Nov 22, 2010 | 10.21 | 10.42 | 10.21 | 10.37 | 2,471,486 | +0.16(+1.58%) |
Nov 19, 2010 | 10.11 | 10.29 | 10.04 | 10.21 | 1,186,553 | +0.12(+1.16%) |
Nov 18, 2010 | 10.44 | 10.57 | 10.08 | 10.09 | 4,463,271 | +0.49(+5.12%) |
Nov 17, 2010 | 9.310 | 9.645 | 9.217 | 9.602 | 2,441,757 | +0.18(+1.91%) |
Nov 16, 2010 | 9.383 | 9.648 | 9.356 | 9.422 | 2,055,306 | +0.01(+0.06%) |
Nov 15, 2010 | 9.304 | 9.482 | 9.304 | 9.416 | 1,233,128 | +0.13(+1.44%) |
Nov 12, 2010 | 9.383 | 9.457 | 9.247 | 9.282 | 1,155,615 | -0.18(-1.93%) |
Nov 11, 2010 | 9.411 | 9.553 | 9.392 | 9.465 | 1,061,976 | -0.03(-0.34%) |
Nov 10, 2010 | 9.263 | 9.504 | 9.157 | 9.498 | 1,906,434 | +0.26(+2.87%) |
Nov 09, 2010 | 9.342 | 9.482 | 9.192 | 9.233 | 3,190,748 | -0.05(-0.50%) |
Nov 08, 2010 | 9.190 | 9.307 | 8.933 | 9.280 | 2,091,505 | +0.04(+0.41%) |
Nov 05, 2010 | 9.042 | 9.263 | 9.026 | 9.242 | 1,694,374 | +0.24(+2.67%) |
Nov 04, 2010 | 8.646 | 9.080 | 8.646 | 9.001 | 2,426,134 | +0.61(+7.22%) |
Nov 03, 2010 | 8.515 | 8.556 | 8.188 | 8.395 | 3,004,178 | -0.11(-1.25%) |
Nov 02, 2010 | 8.161 | 8.526 | 8.106 | 8.502 | 3,004,343 | +0.52(+6.50%) |
Nov 01, 2010 | 8.013 | 8.090 | 7.893 | 7.983 | 1,332,607 | +0.04(+0.55%) |
Oct 29, 2010 | 7.907 | 8.000 | 7.882 | 7.940 | 508,253 | -0.01(-0.14%) |
Oct 28, 2010 | 7.890 | 7.983 | 7.833 | 7.951 | 832,370 | +0.09(+1.11%) |
Oct 27, 2010 | 8.046 | 8.046 | 7.787 | 7.863 | 914,522 | -0.14(-1.71%) |
Oct 25, 2010 | 7.959 | 8.027 | 7.874 | 8.000 | 817,330 | +0.11(+1.38%) |
Oct 22, 2010 | 7.850 | 7.967 | 7.803 | 7.890 | 1,187,920 | +0.09(+1.12%) |
Oct 21, 2010 | 7.931 | 7.964 | 7.710 | 7.803 | 1,102,452 | -0.11(-1.35%) |
Oct 20, 2010 | 8.021 | 8.095 | 7.888 | 7.910 | 996,081 | -0.07(-0.82%) |
Oct 19, 2010 | 8.152 | 8.202 | 7.918 | 7.975 | 1,044,565 | -0.27(-3.24%) |
Oct 18, 2010 | 8.289 | 8.316 | 8.144 | 8.243 | 860,432 | -0.03(-0.40%) |
Oct 15, 2010 | 8.439 | 8.466 | 8.245 | 8.275 | 914,185 | -0.10(-1.14%) |
Oct 14, 2010 | 8.264 | 8.376 | 8.223 | 8.371 | 1,234,462 | +0.14(+1.69%) |
Oct 13, 2010 | 8.458 | 8.524 | 8.218 | 8.232 | 1,346,457 | -0.15(-1.76%) |
Oct 12, 2010 | 8.273 | 8.517 | 8.216 | 8.379 | 2,037,869 | +0.06(+0.68%) |
Oct 11, 2010 | 8.216 | 8.441 | 8.197 | 8.322 | 1,925,215 | +0.13(+1.56%) |
Oct 08, 2010 | 8.195 | 8.284 | 8.013 | 8.195 | 2,366,273 | +0.18(+2.27%) |
Oct 07, 2010 | 7.576 | 8.062 | 7.576 | 8.013 | 4,856 | +0.77(+10.67%) |
Oct 06, 2010 | 7.189 | 7.259 | 7.118 | 7.240 | 895,827 | +0.03(+0.45%) |
Oct 05, 2010 | 7.254 | 7.316 | 7.140 | 7.208 | 1,438,310 | +0.04(+0.49%) |
Oct 04, 2010 | 7.134 | 7.191 | 7.037 | 7.172 | 1,544,253 | +0.03(+0.46%) |
Oct 01, 2010 | 7.140 | 7.444 | 7.113 | 7.140 | 2,340,658 | -0.06(-0.83%) |
Sep 30, 2010 | 7.370 | 7.449 | 7.186 | 7.199 | 3,189 | -0.13(-1.81%) |
Sep 29, 2010 | 7.194 | 7.400 | 7.180 | 7.332 | 1,767,869 | +0.13(+1.77%) |
Sep 28, 2010 | 7.172 | 7.218 | 7.050 | 7.205 | 899 | +0.03(+0.45%) |
Sep 27, 2010 | 7.278 | 7.286 | 7.110 | 7.172 | 915,018 | -0.09(-1.23%) |
Sep 24, 2010 | 7.164 | 7.265 | 7.080 | 7.262 | 1,458,316 | +0.18(+2.49%) |
Sep 23, 2010 | 7.086 | 7.151 | 6.915 | 7.086 | 16,735 | +0.07(+1.04%) |
Sep 22, 2010 | 7.205 | 7.216 | 6.988 | 7.012 | 2,780,307 | -0.23(-3.11%) |
Sep 21, 2010 | 7.717 | 7.717 | 7.134 | 7.237 | 368 | -0.67(-8.44%) |
Sep 20, 2010 | 7.701 | 8.008 | 7.644 | 7.904 | 1,758,254 | +0.23(+2.97%) |
Sep 17, 2010 | 7.677 | 7.726 | 7.441 | 7.677 | 1,596,807 | +0.04(+0.57%) |
Sep 15, 2010 | 7.628 | 7.728 | 7.560 | 7.633 | 1,383,882 | +0.01(+0.11%) |
Sep 14, 2010 | 7.500 | 7.753 | 7.460 | 7.625 | 2,039,278 | +0.09(+1.15%) |
Sep 13, 2010 | 7.216 | 7.579 | 7.216 | 7.538 | 3,801,387 | +0.38(+5.30%) |
Sep 10, 2010 | 7.115 | 7.216 | 7.072 | 7.159 | 1,548,944 | +0.04(+0.61%) |
Sep 09, 2010 | 7.194 | 7.240 | 7.064 | 7.115 | 1,069,278 | +0.02(+0.23%) |
Sep 08, 2010 | 7.156 | 7.183 | 7.020 | 7.099 | 1,876,599 | -0.04(-0.53%) |
Sep 07, 2010 | 7.316 | 7.357 | 7.105 | 7.137 | 3,035 | -0.19(-2.59%) |
Sep 03, 2010 | 7.387 | 7.499 | 7.281 | 7.327 | 3,634,791 | +0.23(+3.25%) |
Sep 02, 2010 | 6.741 | 7.126 | 6.741 | 7.096 | 2,297 | +0.49(+7.39%) |
Sep 01, 2010 | 6.576 | 6.698 | 6.568 | 6.608 | 2,669,803 | +0.11(+1.75%) |
Aug 31, 2010 | 6.486 | 6.644 | 6.478 | 6.494 | 1,843 | -0.10(-1.48%) |
Aug 30, 2010 | 6.603 | 6.638 | 6.486 | 6.592 | 2,524,154 | +0.13(+2.06%) |
Aug 27, 2010 | 6.638 | 6.695 | 6.408 | 6.459 | 2,613,432 | -0.07(-1.12%) |
Aug 26, 2010 | 6.649 | 6.649 | 6.394 | 6.532 | 5,811 | +0.01(+0.17%) |
Aug 25, 2010 | 6.315 | 6.551 | 6.237 | 6.522 | 2,105 | +0.14(+2.21%) |
Aug 24, 2010 | 6.405 | 6.522 | 6.291 | 6.381 | 8,548 | -0.11(-1.63%) |
Aug 23, 2010 | 6.641 | 6.701 | 6.446 | 6.486 | 1,895,196 | -0.14(-2.17%) |
Aug 20, 2010 | 6.701 | 6.722 | 6.541 | 6.630 | 3,585,865 | -0.07(-1.09%) |
Aug 19, 2010 | 6.782 | 7.029 | 6.695 | 6.703 | 3,178 | -0.32(-4.56%) |
Aug 18, 2010 | 6.980 | 7.096 | 6.882 | 7.023 | 32,858 | +0.11(+1.57%) |
Aug 17, 2010 | 6.888 | 7.031 | 6.858 | 6.915 | 5,074 | +0.09(+1.39%) |
Aug 16, 2010 | 7.007 | 7.118 | 6.814 | 6.820 | 3,292,274 | -0.19(-2.75%) |
Aug 13, 2010 | 7.012 | 7.180 | 6.915 | 7.012 | 2,161,248 | -0.15(-2.12%) |
Aug 12, 2010 | 7.077 | 7.232 | 6.974 | 7.164 | 1,444,557 | +0.01(+0.08%) |
Aug 11, 2010 | 7.278 | 7.296 | 7.096 | 7.159 | 11,052 | -0.22(-2.94%) |
Aug 10, 2010 | 7.332 | 7.481 | 7.321 | 7.376 | 3,927 | +0.00(+0.04%) |
Aug 09, 2010 | 7.175 | 7.444 | 7.145 | 7.373 | 1,971,058 | +0.26(+3.66%) |
Aug 06, 2010 | 7.113 | 7.137 | 6.874 | 7.113 | 1,962,723 | +0.03(+0.46%) |
Aug 05, 2010 | 6.942 | 7.175 | 6.809 | 7.080 | 4,300,926 | -0.30(-4.04%) |
Aug 04, 2010 | 7.229 | 7.427 | 7.183 | 7.378 | 2,808,191 | +0.21(+2.91%) |
Aug 03, 2010 | 7.351 | 7.377 | 7.132 | 7.170 | 2,194,419 | -0.24(-3.22%) |
Aug 02, 2010 | 7.563 | 7.563 | 7.292 | 7.408 | 2,438,959 | -0.06(-0.83%) |
Jul 30, 2010 | 7.471 | 7.495 | 7.321 | 7.471 | 1,587,971 | +0.03(+0.40%) |
Jul 29, 2010 | 7.593 | 7.614 | 7.281 | 7.441 | 1,928,785 | -0.09(-1.19%) |
Jul 28, 2010 | 7.530 | 7.682 | 7.444 | 7.530 | 3,414 | -0.14(-1.77%) |
Jul 27, 2010 | 8.051 | 8.056 | 7.636 | 7.666 | 1,334,946 | -0.29(-3.61%) |
Jul 26, 2010 | 7.932 | 7.986 | 7.823 | 7.953 | 1,064,528 | +0.07(+0.89%) |
Jul 23, 2010 | 7.785 | 7.945 | 7.736 | 7.883 | 1,043,869 | +0.09(+1.22%) |
Jul 22, 2010 | 7.728 | 7.972 | 7.696 | 7.788 | 1,348,362 | +0.14(+1.81%) |
Jul 21, 2010 | 7.731 | 7.742 | 7.547 | 7.650 | 1,596,276 | -0.07(-0.84%) |
Jul 20, 2010 | 7.484 | 7.736 | 7.481 | 7.715 | 1,762,979 | +0.14(+1.86%) |
Jul 19, 2010 | 7.547 | 7.633 | 7.471 | 7.574 | 1,697,410 | +0.07(+0.90%) |
Jul 16, 2010 | 7.506 | 7.693 | 7.438 | 7.506 | 1,665,997 | -0.22(-2.81%) |
Jul 15, 2010 | 7.677 | 7.734 | 7.552 | 7.723 | 2,832,637 | +0.04(+0.57%) |
Jul 14, 2010 | 7.682 | 7.715 | 7.528 | 7.679 | 1,891,947 | -0.00(-0.04%) |
Jul 13, 2010 | 7.682 | 7.731 | 7.620 | 7.682 | 8,345 | +0.04(+0.57%) |
Jul 12, 2010 | 7.641 | 7.741 | 7.598 | 7.639 | 2,669,992 | -0.02(-0.21%) |
Jul 09, 2010 | 7.655 | 7.752 | 7.499 | 7.655 | 3,905,668 | -0.05(-0.63%) |
Jul 08, 2010 | 7.703 | 8.344 | 7.566 | 7.703 | 2,555 | -0.83(-9.78%) |
Jul 07, 2010 | 8.538 | 8.549 | 8.280 | 8.538 | 3,379,329 | +0.13(+1.57%) |
Jul 06, 2010 | 8.406 | 8.805 | 8.355 | 8.406 | 5,934 | -0.19(-2.19%) |
Jul 02, 2010 | 8.595 | 8.805 | 8.570 | 8.595 | 1,878,729 | -0.15(-1.72%) |
Jul 01, 2010 | 8.724 | 8.810 | 8.436 | 8.745 | 2,960,502 | +0.02(+0.19%) |
Jun 30, 2010 | 8.729 | 8.931 | 8.702 | 8.729 | 7,134 | +0.04(+0.43%) |
Jun 29, 2010 | 8.848 | 8.864 | 8.648 | 8.692 | 1,092,268 | -0.33(-3.64%) |
Jun 25, 2010 | 9.020 | 9.128 | 8.888 | 9.020 | 1,127,447 | -0.02(-0.27%) |
Jun 24, 2010 | 9.044 | 9.192 | 8.885 | 9.044 | 1,392,397 | -0.09(-0.97%) |
Jun 23, 2010 | 9.079 | 9.381 | 9.066 | 9.133 | 1,533,086 | +0.09(+1.01%) |
Jun 22, 2010 | 9.042 | 9.238 | 8.967 | 9.042 | 2,428 | -0.07(-0.77%) |
Jun 21, 2010 | 9.370 | 9.416 | 9.055 | 9.112 | 1,677,637 | -0.17(-1.83%) |
Jun 18, 2010 | 9.281 | 9.435 | 9.023 | 9.281 | 8,718,973 | -0.08(-0.81%) |
Jun 17, 2010 | 9.357 | 9.526 | 9.130 | 9.357 | 471 | +0.03(+0.35%) |
Jun 16, 2010 | 9.518 | 9.567 | 9.289 | 9.324 | 1,076,046 | -0.23(-2.40%) |
Jun 15, 2010 | 9.553 | 9.677 | 9.381 | 9.553 | 4,219 | +0.08(+0.88%) |
Jun 14, 2010 | 9.475 | 9.599 | 9.419 | 9.470 | 1,580,595 | +0.09(+0.92%) |
Jun 11, 2010 | 9.152 | 9.397 | 9.058 | 9.384 | 1,493,580 | +0.11(+1.13%) |
Jun 10, 2010 | 9.278 | 9.405 | 9.133 | 9.278 | 3,921 | +0.07(+0.76%) |
Jun 09, 2010 | 9.192 | 9.491 | 9.144 | 9.209 | 2,345,229 | +0.11(+1.24%) |
Jun 08, 2010 | 8.745 | 9.203 | 8.721 | 9.095 | 1,567 | +0.36(+4.10%) |
Jun 07, 2010 | 8.797 | 9.036 | 8.597 | 8.737 | 2,681,405 | -0.13(-1.43%) |
Jun 04, 2010 | 8.864 | 9.190 | 8.837 | 8.864 | 2,152,006 | -0.43(-4.58%) |
Jun 03, 2010 | 9.289 | 9.338 | 9.020 | 9.289 | 3,282,970 | -0.37(-3.85%) |
Jun 02, 2010 | 9.661 | 9.661 | 9.168 | 9.661 | 2,480,610 | +0.27(+2.93%) |