Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.84 | 11.02 | 10.69 | 10.82 | 677,094 | +0.10(+0.96%) |
May 23, 2011 | 10.75 | 10.90 | 10.66 | 10.72 | 1,068,518 | -0.23(-2.12%) |
May 20, 2011 | 11.43 | 11.43 | 10.89 | 10.95 | 1,842,921 | -0.57(-4.94%) |
May 19, 2011 | 11.63 | 11.78 | 11.46 | 11.52 | 2,706,609 | -0.06(-0.52%) |
May 18, 2011 | 11.46 | 11.73 | 11.41 | 11.58 | 1,108,398 | +0.11(+0.98%) |
May 17, 2011 | 11.47 | 11.64 | 11.39 | 11.46 | 1,318,036 | -0.10(-0.89%) |
May 16, 2011 | 11.89 | 11.89 | 11.53 | 11.57 | 1,230,347 | -0.36(-3.03%) |
May 13, 2011 | 11.90 | 12.05 | 11.81 | 11.93 | 815,390 | +0.03(+0.22%) |
May 12, 2011 | 11.60 | 11.97 | 11.44 | 11.90 | 704,913 | +0.23(+1.99%) |
May 11, 2011 | 12.13 | 12.28 | 11.58 | 11.67 | 505,510 | -0.56(-4.58%) |
May 10, 2011 | 12.06 | 12.38 | 12.06 | 12.23 | 383,276 | +0.24(+2.01%) |
May 09, 2011 | 11.70 | 12.02 | 11.54 | 11.99 | 439,969 | +0.29(+2.50%) |
May 06, 2011 | 11.71 | 11.84 | 11.46 | 11.70 | 727,265 | +0.22(+1.88%) |
May 05, 2011 | 11.76 | 11.94 | 11.47 | 11.48 | 822,555 | -0.36(-3.05%) |
May 04, 2011 | 12.04 | 12.04 | 11.71 | 11.84 | 667,154 | -0.18(-1.50%) |
May 03, 2011 | 12.05 | 12.15 | 11.85 | 12.02 | 710,840 | -0.03(-0.29%) |
May 02, 2011 | 12.09 | 12.10 | 12.04 | 12.06 | 744,234 | -0.09(-0.71%) |
Apr 29, 2011 | 12.36 | 12.43 | 12.12 | 12.15 | 594,547 | -0.22(-1.74%) |
Apr 28, 2011 | 11.92 | 12.40 | 11.92 | 12.36 | 787,687 | +0.37(+3.09%) |
Apr 27, 2011 | 11.37 | 12.02 | 11.37 | 11.99 | 854,699 | +0.61(+5.37%) |
Apr 26, 2011 | 11.84 | 11.96 | 11.28 | 11.38 | 883,485 | -0.31(-2.65%) |
Apr 25, 2011 | 11.62 | 11.77 | 11.46 | 11.69 | 330,169 | +0.07(+0.59%) |
Apr 21, 2011 | 11.78 | 11.82 | 11.48 | 11.62 | 761,196 | -0.05(-0.44%) |
Apr 20, 2011 | 11.46 | 11.68 | 11.40 | 11.67 | 868,405 | +0.46(+4.07%) |
Apr 19, 2011 | 11.49 | 11.50 | 11.18 | 11.21 | 346,763 | -0.19(-1.66%) |
Apr 18, 2011 | 11.03 | 11.44 | 10.87 | 11.40 | 725,339 | +0.19(+1.69%) |
Apr 15, 2011 | 11.18 | 11.28 | 11.11 | 11.21 | 396,159 | +0.03(+0.31%) |
Apr 14, 2011 | 11.12 | 11.21 | 11.02 | 11.18 | 586,493 | -0.17(-1.52%) |
Apr 13, 2011 | 11.20 | 11.41 | 11.11 | 11.35 | 673,130 | +0.21(+1.86%) |
Apr 12, 2011 | 11.32 | 11.41 | 11.06 | 11.15 | 752,465 | -0.25(-2.19%) |
Apr 11, 2011 | 11.87 | 11.91 | 11.25 | 11.40 | 1,088,068 | -0.50(-4.20%) |
Apr 08, 2011 | 12.47 | 12.47 | 11.77 | 11.90 | 1,261,208 | -0.48(-3.90%) |
Apr 07, 2011 | 11.96 | 12.52 | 11.96 | 12.38 | 1,008,230 | +0.42(+3.53%) |
Apr 06, 2011 | 12.60 | 12.60 | 11.96 | 11.96 | 793,593 | -0.42(-3.41%) |
Apr 05, 2011 | 11.92 | 12.38 | 11.90 | 12.38 | 808,999 | +0.40(+3.31%) |
Apr 04, 2011 | 12.24 | 12.28 | 11.87 | 11.98 | 477,796 | -0.25(-2.04%) |
Apr 01, 2011 | 12.21 | 12.27 | 12.06 | 12.23 | 575,666 | +0.16(+1.36%) |
Mar 31, 2011 | 12.21 | 12.23 | 11.77 | 12.07 | 859,887 | -0.19(-1.55%) |
Mar 30, 2011 | 12.26 | 12.26 | 12.26 | 12.26 | 607,791 | +0.18(+1.50%) |
Mar 29, 2011 | 11.73 | 12.16 | 11.54 | 12.08 | 779,663 | +0.32(+2.71%) |
Mar 28, 2011 | 12.13 | 12.31 | 11.67 | 11.76 | 1,241,194 | -0.35(-2.92%) |
Mar 25, 2011 | 11.79 | 12.27 | 11.74 | 12.11 | 889,799 | +0.40(+3.38%) |
Mar 24, 2011 | 11.34 | 11.71 | 11.20 | 11.71 | 953,463 | +0.43(+3.82%) |
Mar 23, 2011 | 11.30 | 11.34 | 11.15 | 11.28 | 993,509 | -0.03(-0.23%) |
Mar 22, 2011 | 11.46 | 11.53 | 11.24 | 11.31 | 989,397 | -0.16(-1.35%) |
Mar 21, 2011 | 11.56 | 11.59 | 11.42 | 11.46 | 945,967 | +0.21(+1.84%) |
Mar 18, 2011 | 11.44 | 11.46 | 11.18 | 11.26 | 5,342,698 | -0.02(-0.15%) |
Mar 17, 2011 | 11.15 | 11.46 | 10.90 | 11.28 | 2,110,931 | +0.33(+2.99%) |
Mar 16, 2011 | 11.66 | 11.66 | 10.84 | 10.95 | 2,560,583 | -0.80(-6.82%) |
Mar 15, 2011 | 11.41 | 11.88 | 11.41 | 11.75 | 1,156,761 | -0.06(-0.51%) |
Mar 14, 2011 | 12.45 | 12.53 | 11.61 | 11.81 | 1,155,572 | -0.86(-6.80%) |
Mar 11, 2011 | 13.40 | 13.40 | 12.38 | 12.67 | 477,182 | +0.02(+0.17%) |
Mar 10, 2011 | 13.01 | 13.12 | 12.59 | 12.65 | 749,623 | -0.59(-4.48%) |
Mar 09, 2011 | 12.99 | 13.35 | 12.98 | 13.24 | 763,328 | +0.19(+1.45%) |
Mar 08, 2011 | 12.62 | 13.21 | 12.54 | 13.05 | 1,867,515 | +0.43(+3.41%) |
Mar 07, 2011 | 12.78 | 12.90 | 12.47 | 12.62 | 861,915 | -0.16(-1.28%) |
Mar 04, 2011 | 12.74 | 12.87 | 12.59 | 12.79 | 478,071 | -0.02(-0.13%) |
Mar 03, 2011 | 12.53 | 12.90 | 12.47 | 12.80 | 897,985 | +0.31(+2.48%) |
Mar 02, 2011 | 12.02 | 12.51 | 11.89 | 12.49 | 840,735 | +0.52(+4.31%) |
Mar 01, 2011 | 12.51 | 12.51 | 11.87 | 11.98 | 1,030,767 | -0.39(-3.13%) |
Feb 28, 2011 | 12.77 | 12.81 | 12.20 | 12.37 | 493,984 | -0.31(-2.44%) |
Feb 25, 2011 | 12.59 | 12.92 | 12.47 | 12.68 | 744,405 | +0.18(+1.45%) |
Feb 24, 2011 | 12.31 | 12.59 | 12.13 | 12.49 | 1,736,077 | +0.12(+0.97%) |
Feb 23, 2011 | 12.74 | 12.78 | 12.11 | 12.37 | 1,175,348 | -0.40(-3.16%) |
Feb 22, 2011 | 12.77 | 12.87 | 12.25 | 12.78 | 1,102,120 | +0.05(+0.41%) |
Feb 18, 2011 | 12.66 | 12.80 | 12.54 | 12.73 | 362,852 | +0.09(+0.68%) |
Feb 17, 2011 | 12.75 | 12.84 | 12.63 | 12.64 | 463,639 | -0.15(-1.14%) |
Feb 16, 2011 | 12.13 | 12.79 | 12.13 | 12.79 | 818,893 | +0.75(+6.21%) |
Feb 15, 2011 | 12.29 | 12.40 | 12.00 | 12.04 | 425,717 | -0.29(-2.37%) |
Feb 14, 2011 | 12.35 | 12.43 | 12.19 | 12.33 | 785,223 | -0.03(-0.28%) |
Feb 11, 2011 | 12.15 | 12.40 | 12.12 | 12.37 | 213,847 | +0.16(+1.34%) |
Feb 10, 2011 | 12.06 | 12.39 | 12.06 | 12.20 | 326,033 | -0.03(-0.28%) |
Feb 09, 2011 | 12.29 | 12.55 | 12.17 | 12.24 | 310,524 | -0.10(-0.84%) |
Feb 08, 2011 | 12.09 | 12.72 | 12.03 | 12.34 | 1,010,805 | +0.26(+2.14%) |
Feb 07, 2011 | 11.51 | 12.30 | 11.41 | 12.08 | 980,984 | +0.62(+5.40%) |
Feb 04, 2011 | 11.47 | 11.57 | 11.28 | 11.46 | 284,776 | +0.00(+0.00%) |
Feb 03, 2011 | 11.06 | 11.47 | 11.06 | 11.46 | 534,220 | +0.46(+4.22%) |
Feb 02, 2011 | 11.01 | 11.15 | 10.96 | 11.00 | 459,567 | -0.07(-0.62%) |
Feb 01, 2011 | 10.71 | 11.16 | 10.71 | 11.07 | 536,319 | +0.36(+3.37%) |
Jan 31, 2011 | 10.69 | 10.80 | 10.58 | 10.71 | 405,183 | +0.05(+0.48%) |
Jan 28, 2011 | 11.10 | 11.12 | 10.59 | 10.65 | 402,843 | -0.51(-4.55%) |
Jan 27, 2011 | 11.01 | 11.25 | 10.95 | 11.16 | 351,900 | +0.18(+1.64%) |
Jan 26, 2011 | 10.89 | 11.03 | 10.71 | 10.98 | 335,995 | +0.09(+0.79%) |
Jan 25, 2011 | 10.72 | 11.01 | 10.72 | 10.89 | 351,957 | +0.12(+1.12%) |
Jan 24, 2011 | 10.93 | 10.96 | 10.73 | 10.77 | 291,601 | -0.13(-1.18%) |
Jan 21, 2011 | 10.80 | 10.99 | 10.76 | 10.90 | 347,505 | +0.19(+1.77%) |
Jan 20, 2011 | 10.53 | 10.79 | 10.52 | 10.71 | 348,819 | +0.15(+1.47%) |
Jan 19, 2011 | 11.14 | 11.14 | 10.38 | 10.56 | 1,304,681 | -0.60(-5.39%) |
Jan 18, 2011 | 11.54 | 11.54 | 11.15 | 11.16 | 900,929 | -0.38(-3.28%) |
Jan 14, 2011 | 11.55 | 11.57 | 11.37 | 11.54 | 219,584 | +0.01(+0.07%) |
Jan 13, 2011 | 11.62 | 11.69 | 11.50 | 11.53 | 185,807 | -0.07(-0.59%) |
Jan 12, 2011 | 11.88 | 11.88 | 11.57 | 11.60 | 167,142 | -0.14(-1.17%) |
Jan 11, 2011 | 11.65 | 11.81 | 11.58 | 11.74 | 295,963 | +0.13(+1.11%) |
Jan 10, 2011 | 11.57 | 11.72 | 11.38 | 11.61 | 305,933 | -0.03(-0.22%) |
Jan 07, 2011 | 11.44 | 11.66 | 11.38 | 11.63 | 513,946 | +0.23(+2.04%) |
Jan 06, 2011 | 11.83 | 11.83 | 11.27 | 11.40 | 311,088 | -0.45(-3.77%) |
Jan 05, 2011 | 11.45 | 11.88 | 11.32 | 11.85 | 352,601 | +0.34(+2.99%) |
Jan 04, 2011 | 11.79 | 11.79 | 11.33 | 11.51 | 348,183 | -0.26(-2.19%) |
Jan 03, 2011 | 11.54 | 11.84 | 11.45 | 11.76 | 574,637 | +0.38(+3.32%) |
Dec 31, 2010 | 11.40 | 11.52 | 11.34 | 11.39 | 221,532 | -0.01(-0.08%) |
Dec 30, 2010 | 11.27 | 11.55 | 11.24 | 11.39 | 570,464 | +0.09(+0.84%) |
Dec 29, 2010 | 11.33 | 11.39 | 11.20 | 11.30 | 467,234 | -0.04(-0.38%) |
Dec 28, 2010 | 11.55 | 11.57 | 11.27 | 11.34 | 170,702 | -0.18(-1.57%) |
Dec 27, 2010 | 11.54 | 11.57 | 11.29 | 11.52 | 153,182 | -0.04(-0.37%) |
Dec 23, 2010 | 11.69 | 11.82 | 11.51 | 11.57 | 159,647 | -0.14(-1.18%) |
Dec 22, 2010 | 11.67 | 11.73 | 11.63 | 11.70 | 229,457 | +0.03(+0.29%) |
Dec 21, 2010 | 11.65 | 11.71 | 11.50 | 11.67 | 453,844 | +0.09(+0.74%) |
Dec 20, 2010 | 11.76 | 11.78 | 11.55 | 11.58 | 241,593 | -0.15(-1.25%) |
Dec 17, 2010 | 11.61 | 11.75 | 11.43 | 11.73 | 729,496 | +0.09(+0.81%) |
Dec 16, 2010 | 11.27 | 11.64 | 11.27 | 11.63 | 526,950 | +0.38(+3.36%) |
Dec 15, 2010 | 11.38 | 11.46 | 11.21 | 11.26 | 197,806 | -0.15(-1.36%) |
Dec 14, 2010 | 11.12 | 11.42 | 11.12 | 11.41 | 516,404 | +0.36(+3.27%) |
Dec 13, 2010 | 11.53 | 11.60 | 11.04 | 11.05 | 584,081 | -0.63(-5.41%) |
Dec 10, 2010 | 11.64 | 11.72 | 11.56 | 11.68 | 572,256 | +0.09(+0.74%) |
Dec 09, 2010 | 11.53 | 11.62 | 11.46 | 11.60 | 1,218,021 | +0.21(+1.81%) |
Dec 08, 2010 | 11.36 | 11.52 | 11.33 | 11.39 | 605,249 | +0.06(+0.53%) |
Dec 07, 2010 | 11.56 | 11.58 | 11.29 | 11.33 | 388,684 | -0.05(-0.45%) |
Dec 06, 2010 | 11.35 | 11.45 | 11.29 | 11.38 | 321,984 | +0.02(+0.15%) |
Dec 03, 2010 | 11.18 | 11.42 | 11.18 | 11.36 | 316,900 | +0.13(+1.15%) |
Dec 02, 2010 | 11.00 | 11.38 | 11.00 | 11.24 | 528,863 | +0.28(+2.59%) |
Dec 01, 2010 | 10.86 | 11.00 | 10.81 | 10.95 | 286,675 | +0.33(+3.07%) |
Nov 30, 2010 | 10.84 | 10.91 | 10.47 | 10.63 | 682,499 | -0.34(-3.13%) |
Nov 29, 2010 | 10.91 | 11.05 | 10.71 | 10.97 | 232,621 | -0.05(-0.47%) |
Nov 26, 2010 | 10.96 | 11.10 | 10.94 | 11.02 | 97,671 | -0.03(-0.23%) |
Nov 24, 2010 | 10.81 | 11.05 | 11.05 | 11.05 | 535,526 | +0.33(+3.04%) |
Nov 23, 2010 | 10.83 | 10.94 | 10.56 | 10.72 | 318,560 | -0.26(-2.35%) |
Nov 22, 2010 | 10.88 | 11.12 | 10.78 | 10.98 | 593,497 | +0.07(+0.63%) |
Nov 19, 2010 | 10.79 | 11.00 | 10.70 | 10.91 | 458,117 | +0.06(+0.55%) |
Nov 18, 2010 | 10.78 | 10.88 | 10.70 | 10.85 | 470,995 | +0.21(+2.02%) |
Nov 17, 2010 | 10.30 | 10.75 | 10.28 | 10.63 | 558,477 | +0.30(+2.91%) |
Nov 16, 2010 | 10.59 | 10.79 | 10.22 | 10.33 | 620,876 | -0.33(-3.06%) |
Nov 15, 2010 | 10.70 | 10.88 | 10.55 | 10.66 | 407,312 | +0.06(+0.57%) |
Nov 12, 2010 | 10.78 | 10.95 | 10.53 | 10.60 | 713,139 | -0.30(-2.76%) |
Nov 11, 2010 | 10.73 | 10.96 | 10.56 | 10.90 | 476,601 | -0.01(-0.08%) |
Nov 10, 2010 | 10.56 | 10.94 | 10.56 | 10.91 | 1,078,629 | +0.35(+3.33%) |
Nov 09, 2010 | 10.68 | 10.73 | 10.46 | 10.56 | 901,443 | +0.09(+0.82%) |
Nov 08, 2010 | 10.52 | 10.69 | 10.36 | 10.47 | 526,581 | +0.01(+0.08%) |
Nov 05, 2010 | 10.31 | 10.52 | 10.28 | 10.46 | 693,821 | +0.16(+1.58%) |
Nov 04, 2010 | 10.30 | 10.39 | 10.11 | 10.30 | 779,750 | +0.18(+1.78%) |
Nov 03, 2010 | 9.888 | 10.12 | 9.733 | 10.12 | 824,776 | +0.22(+2.26%) |
Nov 02, 2010 | 9.588 | 9.939 | 9.545 | 9.897 | 851,861 | +0.42(+4.44%) |
Nov 01, 2010 | 9.433 | 9.527 | 9.296 | 9.476 | 1,088,511 | +0.10(+1.10%) |
Oct 29, 2010 | 9.364 | 9.485 | 9.227 | 9.373 | 702,083 | -0.03(-0.27%) |
Oct 28, 2010 | 9.261 | 9.476 | 9.184 | 9.399 | 1,593,418 | +0.20(+2.15%) |
Oct 27, 2010 | 9.133 | 9.407 | 9.004 | 9.201 | 1,367,728 | +0.09(+0.94%) |
Oct 25, 2010 | 9.167 | 9.399 | 9.030 | 9.115 | 868,130 | -0.03(-0.28%) |
Oct 22, 2010 | 9.270 | 9.442 | 9.038 | 9.141 | 335,226 | -0.06(-0.65%) |
Oct 21, 2010 | 9.073 | 9.279 | 8.927 | 9.201 | 1,316,986 | +0.21(+2.39%) |
Oct 20, 2010 | 8.849 | 9.193 | 8.849 | 8.987 | 708,009 | +0.18(+2.05%) |
Oct 19, 2010 | 9.047 | 9.098 | 8.712 | 8.806 | 452,657 | -0.40(-4.38%) |
Oct 18, 2010 | 9.090 | 9.218 | 8.944 | 9.210 | 560,046 | +0.17(+1.90%) |
Oct 15, 2010 | 9.193 | 9.201 | 8.806 | 9.038 | 344,834 | -0.02(-0.19%) |
Oct 14, 2010 | 9.064 | 9.227 | 8.927 | 9.055 | 186,769 | +0.01(+0.09%) |
Oct 13, 2010 | 9.107 | 9.141 | 8.952 | 9.047 | 260,380 | -0.01(-0.09%) |
Oct 12, 2010 | 8.970 | 9.150 | 8.892 | 9.055 | 407,165 | +0.03(+0.29%) |
Oct 11, 2010 | 8.970 | 9.150 | 8.884 | 9.030 | 308,867 | +0.07(+0.77%) |
Oct 08, 2010 | 8.961 | 9.004 | 8.566 | 8.961 | 405,661 | +0.38(+4.40%) |
Oct 07, 2010 | 8.686 | 8.703 | 8.437 | 8.583 | 919 | -0.09(-1.09%) |
Oct 06, 2010 | 8.540 | 8.695 | 8.472 | 8.678 | 327,330 | +0.14(+1.61%) |
Oct 05, 2010 | 8.266 | 8.558 | 8.146 | 8.540 | 418,135 | +0.39(+4.74%) |
Oct 04, 2010 | 8.455 | 8.506 | 8.025 | 8.154 | 512,324 | -0.34(-4.04%) |
Oct 01, 2010 | 8.497 | 8.566 | 8.240 | 8.497 | 424,104 | +0.06(+0.75%) |
Sep 30, 2010 | 8.435 | 8.626 | 8.206 | 8.435 | 495,721 | -0.11(-1.24%) |
Sep 29, 2010 | 8.317 | 8.626 | 8.291 | 8.540 | 476,121 | +0.15(+1.74%) |
Sep 28, 2010 | 8.369 | 8.437 | 8.077 | 8.394 | 433 | +0.06(+0.72%) |
Sep 27, 2010 | 8.369 | 8.369 | 8.111 | 8.334 | 396,670 | -0.03(-0.31%) |
Sep 24, 2010 | 7.879 | 8.369 | 7.837 | 8.360 | 728,017 | +0.63(+8.10%) |
Sep 23, 2010 | 7.734 | 7.879 | 7.631 | 7.734 | 50,441 | -0.02(-0.22%) |
Sep 22, 2010 | 7.751 | 8.008 | 7.596 | 7.751 | 1,235,595 | +0.02(+0.22%) |
Sep 21, 2010 | 7.897 | 7.905 | 7.639 | 7.734 | 557,136 | -0.17(-2.17%) |
Sep 20, 2010 | 7.656 | 7.965 | 7.570 | 7.905 | 395,090 | +0.27(+3.48%) |
Sep 17, 2010 | 7.639 | 7.991 | 7.611 | 7.639 | 974,453 | -0.30(-3.78%) |
Sep 15, 2010 | 7.837 | 7.974 | 7.699 | 7.940 | 311,217 | +0.04(+0.54%) |
Sep 14, 2010 | 7.759 | 8.017 | 7.656 | 7.897 | 441,383 | +0.09(+1.21%) |
Sep 13, 2010 | 7.725 | 7.871 | 7.682 | 7.802 | 393,216 | +0.20(+2.60%) |
Sep 10, 2010 | 7.622 | 7.734 | 7.545 | 7.605 | 356,460 | +0.00(+0.00%) |
Sep 09, 2010 | 7.734 | 7.768 | 7.493 | 7.605 | 729,384 | +0.01(+0.11%) |
Sep 08, 2010 | 7.854 | 7.854 | 7.588 | 7.596 | 636,912 | -0.51(-6.25%) |
Sep 07, 2010 | 8.266 | 8.266 | 8.034 | 8.103 | 1,463 | -0.21(-2.48%) |
Sep 03, 2010 | 8.154 | 8.334 | 8.120 | 8.309 | 507,490 | +0.22(+2.76%) |
Sep 02, 2010 | 7.948 | 8.120 | 7.862 | 8.085 | 1,358 | +0.17(+2.17%) |
Sep 01, 2010 | 7.656 | 7.965 | 7.613 | 7.914 | 529,419 | +0.32(+4.18%) |
Aug 31, 2010 | 7.570 | 7.785 | 7.433 | 7.596 | 1,971 | +0.01(+0.11%) |
Aug 30, 2010 | 7.854 | 7.940 | 7.553 | 7.588 | 529,051 | -0.26(-3.28%) |
Aug 27, 2010 | 7.845 | 7.905 | 7.553 | 7.845 | 531,468 | +0.07(+0.88%) |
Aug 26, 2010 | 7.802 | 7.965 | 7.699 | 7.776 | 1,025 | +0.00(+0.00%) |
Aug 25, 2010 | 7.613 | 7.811 | 7.433 | 7.776 | 1,014 | +0.09(+1.12%) |
Aug 24, 2010 | 7.287 | 7.691 | 7.219 | 7.691 | 4,123 | +0.22(+2.99%) |
Aug 23, 2010 | 7.648 | 7.819 | 7.467 | 7.467 | 497,574 | -0.11(-1.47%) |
Aug 20, 2010 | 7.528 | 7.588 | 7.433 | 7.579 | 509,254 | -0.02(-0.23%) |
Aug 19, 2010 | 7.605 | 7.708 | 7.459 | 7.596 | 3,544 | -0.03(-0.45%) |
Aug 18, 2010 | 7.579 | 7.751 | 7.467 | 7.631 | 15,697 | +0.06(+0.79%) |
Aug 17, 2010 | 7.407 | 7.699 | 7.304 | 7.570 | 2,446 | +0.27(+3.76%) |
Aug 16, 2010 | 7.279 | 7.364 | 7.176 | 7.296 | 599,286 | -0.03(-0.35%) |
Aug 13, 2010 | 7.322 | 7.442 | 7.287 | 7.322 | 605,201 | -0.15(-2.07%) |
Aug 12, 2010 | 7.467 | 7.609 | 7.339 | 7.476 | 537,044 | -0.12(-1.58%) |
Aug 11, 2010 | 7.665 | 7.794 | 7.570 | 7.596 | 573,548 | -0.35(-4.43%) |
Aug 10, 2010 | 8.146 | 8.146 | 7.901 | 7.948 | 807,989 | -0.35(-4.24%) |
Aug 09, 2010 | 8.283 | 8.334 | 8.188 | 8.300 | 673,223 | +0.10(+1.26%) |
Aug 06, 2010 | 8.197 | 8.291 | 7.914 | 8.197 | 328,938 | -0.06(-0.73%) |
Aug 05, 2010 | 8.257 | 8.403 | 8.180 | 8.257 | 356,770 | -0.09(-1.13%) |
Aug 04, 2010 | 8.326 | 8.515 | 8.317 | 8.352 | 1,004,765 | +0.08(+0.93%) |
Aug 03, 2010 | 8.532 | 8.609 | 8.249 | 8.274 | 641,552 | -0.25(-2.92%) |
Aug 02, 2010 | 8.652 | 8.884 | 8.497 | 8.523 | 660,801 | +0.03(+0.40%) |
Jul 30, 2010 | 8.489 | 8.618 | 8.188 | 8.489 | 1,068,567 | -0.15(-1.69%) |
Jul 29, 2010 | 9.287 | 9.287 | 8.154 | 8.635 | 1,245,235 | +0.27(+3.18%) |
Jul 28, 2010 | 8.369 | 8.798 | 8.283 | 8.369 | 1,646 | -0.33(-3.85%) |
Jul 27, 2010 | 8.918 | 9.012 | 8.600 | 8.703 | 1,108,294 | -0.08(-0.88%) |
Jul 26, 2010 | 8.412 | 8.832 | 8.309 | 8.781 | 982,377 | +0.39(+4.60%) |
Jul 23, 2010 | 8.025 | 8.412 | 7.940 | 8.394 | 876,810 | +0.30(+3.71%) |
Jul 22, 2010 | 7.802 | 8.137 | 7.794 | 8.094 | 1,278,501 | +0.45(+5.96%) |
Jul 21, 2010 | 7.931 | 8.017 | 7.605 | 7.639 | 790,354 | -0.21(-2.63%) |
Jul 20, 2010 | 7.485 | 7.862 | 7.390 | 7.845 | 732,042 | +0.21(+2.81%) |
Jul 19, 2010 | 7.467 | 7.699 | 7.296 | 7.631 | 509,054 | +0.21(+2.77%) |
Jul 16, 2010 | 7.425 | 7.613 | 7.287 | 7.425 | 1,181,111 | -0.24(-3.14%) |
Jul 15, 2010 | 7.802 | 7.823 | 7.485 | 7.665 | 643,338 | -0.12(-1.54%) |
Jul 14, 2010 | 7.708 | 8.025 | 7.570 | 7.785 | 903,371 | +0.06(+0.78%) |
Jul 13, 2010 | 7.725 | 7.785 | 7.382 | 7.725 | 4,024 | +0.39(+5.39%) |
Jul 12, 2010 | 7.467 | 7.553 | 7.201 | 7.330 | 555,974 | -0.14(-1.84%) |
Jul 09, 2010 | 7.467 | 7.510 | 7.347 | 7.467 | 827,422 | +0.04(+0.58%) |
Jul 08, 2010 | 7.425 | 7.746 | 7.287 | 7.425 | 1,223 | +0.02(+0.23%) |
Jul 07, 2010 | 7.364 | 7.467 | 7.167 | 7.407 | 1,171,745 | +0.21(+2.86%) |
Jul 06, 2010 | 7.201 | 7.519 | 7.081 | 7.201 | 2,473 | -0.07(-0.94%) |
Jul 02, 2010 | 7.270 | 7.553 | 7.210 | 7.270 | 465,210 | -0.08(-1.05%) |
Jul 01, 2010 | 7.347 | 7.399 | 7.047 | 7.347 | 959,062 | +0.00(+0.00%) |
Jun 30, 2010 | 7.347 | 7.665 | 7.236 | 7.347 | 3,521 | -0.13(-1.72%) |
Jun 29, 2010 | 7.313 | 7.579 | 7.253 | 7.476 | 1,373,582 | -0.05(-0.68%) |
Jun 25, 2010 | 7.528 | 7.699 | 7.210 | 7.528 | 2,073,537 | +0.25(+3.42%) |
Jun 24, 2010 | 7.279 | 7.519 | 7.253 | 7.279 | 187 | -0.25(-3.31%) |
Jun 23, 2010 | 7.442 | 7.622 | 7.390 | 7.528 | 999,281 | +0.15(+2.10%) |
Jun 22, 2010 | 7.373 | 7.656 | 7.322 | 7.373 | 918 | -0.14(-1.83%) |
Jun 21, 2010 | 8.025 | 8.025 | 7.450 | 7.510 | 1,042,825 | -0.36(-4.58%) |
Jun 18, 2010 | 7.871 | 8.188 | 7.794 | 7.871 | 740,018 | -0.19(-2.34%) |
Jun 17, 2010 | 8.060 | 8.446 | 7.931 | 8.060 | 178 | -0.39(-4.57%) |
Jun 16, 2010 | 8.266 | 8.489 | 8.240 | 8.446 | 647,172 | +0.03(+0.41%) |
Jun 15, 2010 | 8.412 | 8.429 | 7.871 | 8.412 | 1,596 | +0.55(+6.99%) |
Jun 14, 2010 | 7.768 | 8.167 | 7.768 | 7.862 | 1,042,635 | +0.18(+2.35%) |
Jun 11, 2010 | 7.545 | 7.802 | 7.425 | 7.682 | 938,833 | +0.02(+0.22%) |
Jun 10, 2010 | 7.665 | 7.665 | 7.313 | 7.665 | 1,483 | +0.41(+5.68%) |
Jun 09, 2010 | 7.588 | 7.588 | 7.158 | 7.253 | 1,013,795 | -0.20(-2.65%) |
Jun 08, 2010 | 7.459 | 7.631 | 7.296 | 7.450 | 1,228,845 | +0.01(+0.12%) |
Jun 07, 2010 | 8.025 | 8.025 | 7.399 | 7.442 | 1,367,456 | -0.50(-6.27%) |
Jun 04, 2010 | 7.940 | 8.403 | 7.905 | 7.940 | 1,338,564 | -0.45(-5.32%) |
Jun 03, 2010 | 8.386 | 8.480 | 8.188 | 8.386 | 2,727,253 | +0.21(+2.52%) |
Jun 02, 2010 | 8.180 | 8.231 | 7.879 | 8.180 | 1,326,126 | +0.29(+3.70%) |