Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 17.10 | 17.28 | 17.09 | 17.27 | 13,485 | +0.21(+1.23%) |
May 23, 2011 | 17.47 | 17.47 | 16.60 | 17.06 | 11,440 | -0.40(-2.29%) |
May 20, 2011 | 17.50 | 17.58 | 17.32 | 17.46 | 7,457 | -0.04(-0.23%) |
May 19, 2011 | 17.50 | 17.55 | 17.33 | 17.50 | 6,779 | -0.06(-0.34%) |
May 18, 2011 | 17.23 | 17.69 | 17.23 | 17.56 | 9,034 | -0.15(-0.85%) |
May 17, 2011 | 17.52 | 17.96 | 17.08 | 17.71 | 15,466 | +0.05(+0.28%) |
May 16, 2011 | 17.85 | 18.08 | 17.51 | 17.66 | 7,121 | -0.13(-0.73%) |
May 13, 2011 | 17.98 | 17.98 | 17.60 | 17.79 | 17,597 | -0.21(-1.17%) |
May 12, 2011 | 17.81 | 18.00 | 17.63 | 18.00 | 12,868 | -0.02(-0.11%) |
May 11, 2011 | 18.00 | 18.05 | 17.87 | 18.02 | 6,009 | -0.08(-0.44%) |
May 10, 2011 | 18.69 | 19.08 | 18.07 | 18.10 | 20,527 | -0.45(-2.40%) |
May 09, 2011 | 18.16 | 18.96 | 18.16 | 18.55 | 39,528 | +0.59(+3.26%) |
May 06, 2011 | 17.20 | 17.96 | 17.20 | 17.96 | 13,689 | +0.75(+4.36%) |
May 05, 2011 | 17.33 | 17.33 | 17.07 | 17.21 | 4,516 | -0.04(-0.23%) |
May 04, 2011 | 17.73 | 17.86 | 17.25 | 17.25 | 9,942 | -0.57(-3.20%) |
May 03, 2011 | 17.53 | 17.82 | 17.53 | 17.82 | 14,359 | +0.37(+2.12%) |
May 02, 2011 | 17.42 | 17.57 | 16.94 | 17.45 | 17,534 | +0.59(+3.50%) |
Apr 29, 2011 | 16.97 | 17.14 | 15.81 | 16.86 | 30,489 | -0.11(-0.65%) |
Apr 28, 2011 | 16.81 | 16.98 | 16.67 | 16.97 | 19,283 | +0.04(+0.24%) |
Apr 27, 2011 | 15.54 | 17.21 | 15.54 | 16.93 | 100,122 | +0.48(+2.92%) |
Apr 26, 2011 | 15.99 | 16.45 | 15.99 | 16.45 | 6,812 | +0.28(+1.73%) |
Apr 25, 2011 | 15.80 | 16.35 | 15.79 | 16.17 | 7,384 | -0.21(-1.28%) |
Apr 21, 2011 | 16.31 | 16.40 | 16.08 | 16.38 | 20,965 | -0.05(-0.30%) |
Apr 20, 2011 | 16.40 | 16.50 | 16.35 | 16.43 | 23,189 | +0.03(+0.18%) |
Apr 19, 2011 | 15.50 | 16.55 | 15.50 | 16.40 | 24,710 | +0.39(+2.44%) |
Apr 18, 2011 | 16.00 | 16.04 | 15.76 | 16.01 | 7,201 | -0.04(-0.25%) |
Apr 15, 2011 | 15.99 | 16.05 | 15.87 | 16.05 | 7,879 | -0.05(-0.31%) |
Apr 14, 2011 | 15.97 | 16.10 | 15.94 | 16.10 | 4,555 | +0.27(+1.71%) |
Apr 13, 2011 | 15.99 | 16.05 | 15.70 | 15.83 | 28,286 | -0.05(-0.31%) |
Apr 12, 2011 | 15.83 | 16.40 | 15.70 | 15.88 | 50,536 | +0.16(+1.02%) |
Apr 11, 2011 | 15.92 | 16.00 | 15.72 | 15.72 | 27,913 | -0.21(-1.32%) |
Apr 08, 2011 | 15.90 | 15.95 | 15.29 | 15.93 | 21,369 | +0.03(+0.19%) |
Apr 07, 2011 | 15.48 | 15.90 | 15.48 | 15.90 | 68,634 | -0.10(-0.62%) |
Apr 06, 2011 | 15.68 | 16.00 | 15.51 | 16.00 | 65,725 | +0.34(+2.17%) |
Apr 05, 2011 | 18.65 | 18.65 | 15.00 | 15.66 | 70,111 | -0.19(-1.20%) |
Apr 04, 2011 | 15.36 | 16.00 | 15.08 | 15.85 | 29,682 | +0.71(+4.69%) |
Apr 01, 2011 | 14.19 | 15.25 | 14.19 | 15.14 | 58,993 | +0.89(+6.25%) |
Mar 31, 2011 | 14.00 | 14.25 | 13.85 | 14.25 | 5,917 | +0.25(+1.79%) |
Mar 30, 2011 | 14.20 | 14.20 | 13.77 | 14.00 | 3,440 | +0.00(+0.00%) |
Mar 29, 2011 | 13.14 | 14.00 | 12.97 | 14.00 | 43,756 | +0.79(+5.98%) |
Mar 28, 2011 | 13.00 | 13.49 | 12.95 | 13.21 | 13,966 | +0.21(+1.62%) |
Mar 25, 2011 | 12.77 | 13.00 | 12.77 | 13.00 | 6,660 | +0.27(+2.12%) |
Mar 24, 2011 | 12.70 | 12.80 | 12.50 | 12.73 | 7,070 | -0.07(-0.55%) |
Mar 23, 2011 | 12.80 | 12.80 | 12.75 | 12.80 | 3,350 | +0.02(+0.14%) |
Mar 22, 2011 | 12.73 | 12.94 | 12.65 | 12.78 | 4,680 | +0.13(+1.04%) |
Mar 21, 2011 | 12.66 | 13.00 | 12.16 | 12.65 | 3,974 | +0.11(+0.88%) |
Mar 18, 2011 | 12.44 | 12.54 | 12.26 | 12.54 | 4,764 | +0.38(+3.12%) |
Mar 17, 2011 | 11.62 | 12.16 | 11.62 | 12.16 | 1,800 | +0.22(+1.84%) |
Mar 16, 2011 | 11.68 | 12.11 | 11.56 | 11.94 | 6,400 | +0.37(+3.20%) |
Mar 15, 2011 | 11.32 | 12.00 | 11.00 | 11.57 | 11,033 | +0.29(+2.62%) |
Mar 14, 2011 | 11.31 | 11.31 | 11.00 | 11.28 | 13,738 | +0.01(+0.04%) |
Mar 11, 2011 | 11.64 | 11.64 | 11.27 | 11.27 | 6,810 | -0.12(-1.05%) |
Mar 10, 2011 | 11.65 | 11.90 | 11.37 | 11.39 | 6,493 | -0.47(-3.96%) |
Mar 09, 2011 | 11.64 | 11.96 | 11.64 | 11.86 | 3,321 | +0.16(+1.37%) |
Mar 08, 2011 | 11.82 | 12.10 | 11.70 | 11.70 | 18,290 | -0.11(-0.93%) |
Mar 07, 2011 | 11.84 | 11.95 | 11.72 | 11.81 | 2,965 | -0.04(-0.34%) |
Mar 04, 2011 | 11.89 | 11.89 | 11.85 | 11.85 | 1,000 | -0.07(-0.59%) |
Mar 03, 2011 | 11.95 | 12.00 | 11.81 | 11.92 | 3,146 | -0.06(-0.50%) |
Mar 02, 2011 | 11.95 | 11.98 | 11.60 | 11.98 | 1,700 | -0.01(-0.08%) |
Mar 01, 2011 | 11.95 | 12.10 | 11.55 | 11.99 | 4,770 | -0.01(-0.08%) |
Feb 28, 2011 | 11.82 | 12.00 | 11.51 | 12.00 | 8,094 | +0.27(+2.30%) |
Feb 25, 2011 | 11.26 | 11.98 | 11.26 | 11.73 | 2,200 | -0.07(-0.59%) |
Feb 24, 2011 | 11.64 | 12.00 | 11.63 | 11.80 | 6,416 | -0.60(-4.84%) |
Feb 23, 2011 | 11.89 | 12.49 | 11.89 | 12.40 | 12,569 | +0.40(+3.33%) |
Feb 22, 2011 | 11.32 | 12.00 | 11.26 | 12.00 | 9,617 | +0.12(+1.01%) |
Feb 18, 2011 | 11.31 | 11.96 | 11.31 | 11.88 | 13,378 | +0.88(+8.00%) |
Feb 17, 2011 | 11.50 | 11.63 | 10.55 | 11.00 | 12,930 | -0.50(-4.35%) |
Feb 16, 2011 | 11.50 | 11.56 | 11.32 | 11.50 | 8,391 | +0.30(+2.68%) |
Feb 15, 2011 | 11.64 | 11.65 | 11.20 | 11.20 | 6,437 | -0.43(-3.70%) |
Feb 14, 2011 | 11.19 | 11.74 | 11.19 | 11.63 | 2,100 | +0.41(+3.65%) |
Feb 11, 2011 | 11.73 | 11.73 | 11.14 | 11.22 | 2,578 | -0.52(-4.43%) |
Feb 10, 2011 | 11.47 | 11.74 | 11.47 | 11.74 | 1,200 | +0.24(+2.09%) |
Feb 09, 2011 | 11.21 | 11.50 | 11.21 | 11.50 | 200 | +0.10(+0.88%) |
Feb 08, 2011 | 10.77 | 11.75 | 10.77 | 11.40 | 32,699 | -0.20(-1.72%) |
Feb 07, 2011 | 11.75 | 11.85 | 11.41 | 11.60 | 8,700 | -0.15(-1.28%) |
Feb 04, 2011 | 11.77 | 11.95 | 11.52 | 11.75 | 6,120 | -0.03(-0.25%) |
Feb 03, 2011 | 11.62 | 12.14 | 11.51 | 11.78 | 7,901 | -0.02(-0.17%) |
Feb 02, 2011 | 11.83 | 12.00 | 11.75 | 11.80 | 2,080 | +0.21(+1.77%) |
Feb 01, 2011 | 11.76 | 12.15 | 11.52 | 11.60 | 5,316 | -0.16(-1.36%) |
Jan 31, 2011 | 11.82 | 11.82 | 10.64 | 11.76 | 1,820 | +0.19(+1.60%) |
Jan 28, 2011 | 11.40 | 11.76 | 11.40 | 11.57 | 2,795 | -0.28(-2.36%) |
Jan 27, 2011 | 11.89 | 12.19 | 11.40 | 11.85 | 10,906 | -0.06(-0.50%) |
Jan 26, 2011 | 11.79 | 12.09 | 11.38 | 11.91 | 31,718 | +0.55(+4.84%) |
Jan 25, 2011 | 11.78 | 12.08 | 10.90 | 11.36 | 36,172 | -0.42(-3.57%) |
Jan 24, 2011 | 10.70 | 12.18 | 10.05 | 11.78 | 66,885 | +1.28(+12.19%) |
Jan 21, 2011 | 10.36 | 10.71 | 10.19 | 10.50 | 10,033 | +0.42(+4.17%) |
Jan 20, 2011 | 10.01 | 10.36 | 10.00 | 10.08 | 9,400 | -0.24(-2.33%) |
Jan 19, 2011 | 10.16 | 10.32 | 10.16 | 10.32 | 300 | -0.10(-0.96%) |
Jan 18, 2011 | 10.75 | 10.75 | 10.21 | 10.42 | 4,305 | -0.17(-1.61%) |
Jan 14, 2011 | 10.66 | 10.66 | 10.52 | 10.59 | 4,488 | -0.08(-0.75%) |
Jan 13, 2011 | 10.40 | 10.70 | 10.34 | 10.67 | 30,762 | +0.16(+1.52%) |
Jan 12, 2011 | 10.39 | 10.51 | 10.28 | 10.51 | 7,200 | +0.31(+3.04%) |
Jan 11, 2011 | 10.38 | 10.47 | 10.20 | 10.20 | 7,300 | +0.10(+0.99%) |
Jan 10, 2011 | 10.40 | 10.40 | 10.01 | 10.10 | 5,198 | -0.35(-3.35%) |
Jan 07, 2011 | 10.77 | 10.82 | 10.44 | 10.45 | 3,860 | -0.02(-0.19%) |
Jan 06, 2011 | 10.56 | 10.68 | 10.33 | 10.47 | 1,700 | +0.06(+0.58%) |
Jan 05, 2011 | 9.870 | 10.42 | 9.870 | 10.41 | 6,900 | +0.41(+4.10%) |
Jan 04, 2011 | 9.950 | 10.02 | 9.950 | 10.00 | 1,250 | +0.01(+0.10%) |
Jan 03, 2011 | 10.02 | 10.26 | 9.940 | 9.990 | 5,111 | -0.07(-0.70%) |
Dec 31, 2010 | 9.940 | 10.22 | 9.940 | 10.06 | 5,052 | -0.36(-3.45%) |
Dec 30, 2010 | 10.32 | 10.42 | 10.09 | 10.42 | 4,012 | +0.42(+4.20%) |
Dec 29, 2010 | 10.19 | 10.22 | 10.00 | 10.00 | 1,790 | -0.03(-0.30%) |
Dec 28, 2010 | 9.780 | 10.72 | 9.780 | 10.03 | 5,708 | -0.10(-0.99%) |
Dec 27, 2010 | 9.770 | 10.22 | 9.770 | 10.13 | 1,534 | +0.11(+1.10%) |
Dec 23, 2010 | 10.00 | 10.02 | 10.00 | 10.02 | 1,000 | -0.02(-0.20%) |
Dec 22, 2010 | 10.00 | 10.04 | 10.00 | 10.04 | 794 | +0.04(+0.40%) |
Dec 21, 2010 | 10.32 | 10.34 | 9.970 | 10.00 | 1,366 | -0.02(-0.20%) |
Dec 20, 2010 | 10.00 | 10.09 | 9.750 | 10.02 | 4,100 | -0.01(-0.10%) |
Dec 17, 2010 | 10.05 | 10.92 | 9.700 | 10.03 | 8,760 | -0.12(-1.18%) |
Dec 16, 2010 | 10.15 | 10.21 | 9.970 | 10.15 | 5,320 | +0.00(+0.00%) |
Dec 15, 2010 | 10.15 | 10.21 | 10.15 | 10.15 | 4,401 | -0.08(-0.78%) |
Dec 14, 2010 | 10.24 | 10.88 | 10.18 | 10.23 | 5,575 | -0.27(-2.57%) |
Dec 13, 2010 | 10.21 | 10.50 | 9.900 | 10.50 | 10,143 | +0.35(+3.45%) |
Dec 10, 2010 | 10.00 | 10.47 | 9.940 | 10.15 | 18,768 | +0.00(+0.00%) |
Dec 09, 2010 | 10.20 | 10.48 | 10.08 | 10.15 | 6,099 | -0.05(-0.49%) |
Dec 08, 2010 | 9.630 | 10.50 | 9.620 | 10.20 | 16,790 | +0.20(+2.00%) |
Dec 07, 2010 | 9.990 | 10.00 | 9.560 | 10.00 | 550 | -0.01(-0.10%) |
Dec 06, 2010 | 9.670 | 10.04 | 9.510 | 10.01 | 3,442 | +0.00(+0.00%) |
Dec 03, 2010 | 10.00 | 10.03 | 9.900 | 10.01 | 3,610 | +0.05(+0.50%) |
Dec 02, 2010 | 9.930 | 9.960 | 9.760 | 9.960 | 4,012 | +0.02(+0.20%) |
Dec 01, 2010 | 9.940 | 9.940 | 9.930 | 9.940 | 3,351 | +0.26(+2.69%) |
Nov 30, 2010 | 9.730 | 9.830 | 9.650 | 9.680 | 19,329 | -0.27(-2.75%) |
Nov 29, 2010 | 9.810 | 10.00 | 9.650 | 9.954 | 19,257 | -0.05(-0.46%) |
Nov 26, 2010 | 9.750 | 10.00 | 9.740 | 10.00 | 3,237 | -0.01(-0.10%) |
Nov 24, 2010 | 10.11 | 10.01 | 10.01 | 10.01 | 4,900 | -0.09(-0.89%) |
Nov 23, 2010 | 10.47 | 10.49 | 10.00 | 10.10 | 6,322 | -0.18(-1.75%) |
Nov 22, 2010 | 10.50 | 10.50 | 10.11 | 10.28 | 1,380 | +0.18(+1.78%) |
Nov 19, 2010 | 10.11 | 10.40 | 10.04 | 10.10 | 2,840 | -0.02(-0.20%) |
Nov 18, 2010 | 10.43 | 10.43 | 10.03 | 10.12 | 4,002 | -0.16(-1.56%) |
Nov 17, 2010 | 10.46 | 10.46 | 10.10 | 10.28 | 3,480 | +0.01(+0.10%) |
Nov 16, 2010 | 9.980 | 10.67 | 9.980 | 10.27 | 3,578 | +0.29(+2.90%) |
Nov 15, 2010 | 10.00 | 10.00 | 9.980 | 9.980 | 1,100 | -0.02(-0.16%) |
Nov 12, 2010 | 10.04 | 10.04 | 9.996 | 9.996 | 300 | +0.05(+0.46%) |
Nov 11, 2010 | 10.00 | 10.00 | 9.930 | 9.950 | 3,220 | -0.06(-0.60%) |
Nov 09, 2010 | 10.14 | 10.01 | 10.01 | 10.01 | 800 | +0.05(+0.50%) |
Nov 08, 2010 | 9.990 | 9.990 | 9.860 | 9.960 | 700 | +0.01(+0.10%) |
Nov 05, 2010 | 10.12 | 10.12 | 9.950 | 9.950 | 550 | +0.05(+0.51%) |
Nov 04, 2010 | 9.990 | 10.26 | 9.900 | 9.900 | 12,875 | -0.11(-1.10%) |
Nov 03, 2010 | 10.09 | 10.10 | 10.00 | 10.01 | 644 | +0.00(+0.00%) |
Nov 02, 2010 | 9.910 | 10.01 | 9.910 | 10.01 | 1,100 | -0.03(-0.25%) |
Nov 01, 2010 | 10.20 | 10.29 | 10.00 | 10.04 | 2,701 | +0.04(+0.35%) |
Oct 29, 2010 | 10.01 | 10.05 | 9.910 | 10.00 | 1,100 | -0.13(-1.28%) |
Oct 28, 2010 | 10.20 | 10.32 | 10.05 | 10.13 | 700 | -0.19(-1.84%) |
Oct 26, 2010 | 10.15 | 10.32 | 10.32 | 10.32 | 4,000 | +0.07(+0.68%) |
Oct 25, 2010 | 10.58 | 10.58 | 10.20 | 10.25 | 2,445 | +0.06(+0.59%) |
Oct 22, 2010 | 10.60 | 10.60 | 10.00 | 10.19 | 799 | -0.16(-1.55%) |
Oct 21, 2010 | 10.08 | 10.35 | 10.00 | 10.35 | 2,521 | -0.10(-0.96%) |
Oct 20, 2010 | 10.50 | 10.60 | 9.930 | 10.45 | 13,967 | -0.18(-1.69%) |
Oct 19, 2010 | 10.60 | 10.63 | 10.55 | 10.63 | 800 | +0.00(+0.00%) |
Oct 18, 2010 | 10.58 | 10.65 | 10.58 | 10.63 | 1,034 | -0.17(-1.57%) |
Oct 15, 2010 | 10.66 | 10.95 | 10.60 | 10.80 | 5,013 | +0.26(+2.47%) |
Oct 14, 2010 | 10.54 | 10.83 | 10.54 | 10.54 | 6,712 | +0.02(+0.19%) |
Oct 13, 2010 | 10.52 | 10.52 | 10.52 | 10.52 | 100 | +0.16(+1.54%) |
Oct 12, 2010 | 10.40 | 10.86 | 10.32 | 10.36 | 14,702 | -0.02(-0.19%) |
Oct 11, 2010 | 9.910 | 10.91 | 9.910 | 10.38 | 10,871 | +0.47(+4.74%) |
Oct 08, 2010 | 9.970 | 10.02 | 9.800 | 9.910 | 6,701 | +0.30(+3.12%) |
Oct 07, 2010 | 9.710 | 9.790 | 9.400 | 9.610 | 14,948 | -0.10(-1.03%) |
Oct 06, 2010 | 9.400 | 9.710 | 9.400 | 9.710 | 8,509 | +0.24(+2.53%) |
Oct 05, 2010 | 9.500 | 9.560 | 9.420 | 9.470 | 5,419 | +0.01(+0.11%) |
Oct 04, 2010 | 9.580 | 9.580 | 9.271 | 9.460 | 1,062 | -0.13(-1.40%) |
Oct 01, 2010 | 9.940 | 9.940 | 9.401 | 9.594 | 5,450 | -0.36(-3.58%) |
Sep 30, 2010 | 10.25 | 10.25 | 9.950 | 9.950 | 4,974 | -0.20(-1.97%) |
Sep 29, 2010 | 10.05 | 10.20 | 10.05 | 10.15 | 4,738 | +0.00(+0.00%) |
Sep 28, 2010 | 10.45 | 10.54 | 9.940 | 10.15 | 6,267 | -0.33(-3.15%) |
Sep 27, 2010 | 10.65 | 10.65 | 10.46 | 10.48 | 895 | -0.06(-0.57%) |
Sep 24, 2010 | 10.47 | 10.65 | 10.45 | 10.54 | 2,420 | -0.02(-0.19%) |
Sep 23, 2010 | 10.81 | 10.81 | 10.45 | 10.56 | 720 | -0.01(-0.09%) |
Sep 22, 2010 | 10.46 | 10.74 | 10.46 | 10.57 | 7,026 | +0.06(+0.57%) |
Sep 21, 2010 | 10.48 | 10.66 | 10.47 | 10.51 | 1,253 | -0.09(-0.85%) |
Sep 20, 2010 | 10.84 | 10.94 | 10.45 | 10.60 | 12,544 | -0.20(-1.85%) |
Sep 17, 2010 | 10.37 | 10.81 | 10.37 | 10.80 | 16,329 | +0.75(+7.46%) |
Sep 15, 2010 | 10.11 | 10.22 | 9.950 | 10.05 | 18,745 | +0.34(+3.50%) |
Sep 14, 2010 | 9.710 | 10.00 | 9.610 | 9.710 | 14,643 | +0.06(+0.62%) |
Sep 13, 2010 | 9.670 | 9.880 | 9.500 | 9.650 | 11,874 | +0.17(+1.79%) |
Sep 10, 2010 | 9.550 | 9.950 | 9.450 | 9.480 | 22,854 | -0.01(-0.10%) |
Sep 09, 2010 | 9.340 | 9.850 | 9.100 | 9.490 | 32,691 | +0.49(+5.44%) |
Sep 08, 2010 | 8.400 | 9.100 | 8.390 | 9.000 | 87,082 | +0.60(+7.14%) |
Sep 07, 2010 | 8.435 | 8.435 | 8.400 | 8.400 | 300 | +0.29(+3.58%) |
Sep 03, 2010 | 8.060 | 8.230 | 8.030 | 8.110 | 1,100 | -0.49(-5.70%) |
Sep 02, 2010 | 8.800 | 8.800 | 8.520 | 8.600 | 14,085 | +0.36(+4.37%) |
Aug 31, 2010 | 8.500 | 8.240 | 8.240 | 8.240 | 4,600 | -0.21(-2.49%) |
Aug 30, 2010 | 8.700 | 8.700 | 8.430 | 8.450 | 3,230 | -0.05(-0.59%) |
Aug 27, 2010 | 8.550 | 8.500 | 8.350 | 8.500 | 6,541 | +0.00(+0.00%) |
Aug 26, 2010 | 8.400 | 8.500 | 8.400 | 8.500 | 4,600 | +0.10(+1.19%) |
Aug 25, 2010 | 8.200 | 8.400 | 8.200 | 8.400 | 400 | -0.10(-1.18%) |
Aug 24, 2010 | 8.590 | 8.590 | 8.460 | 8.500 | 1,345 | +0.01(+0.12%) |
Aug 23, 2010 | 8.600 | 8.600 | 8.400 | 8.490 | 10,889 | -0.02(-0.24%) |
Aug 20, 2010 | 8.500 | 8.680 | 8.500 | 8.510 | 10,428 | +0.01(+0.12%) |
Aug 19, 2010 | 8.310 | 8.675 | 8.220 | 8.500 | 8,840 | -0.22(-2.52%) |
Aug 18, 2010 | 8.390 | 8.720 | 8.210 | 8.720 | 5,264 | +0.17(+1.99%) |
Aug 17, 2010 | 8.500 | 8.570 | 8.500 | 8.550 | 1,721 | +0.05(+0.59%) |
Aug 16, 2010 | 8.500 | 8.500 | 8.260 | 8.500 | 7,250 | +0.10(+1.19%) |
Aug 13, 2010 | 8.500 | 8.500 | 8.340 | 8.400 | 3,152 | -0.10(-1.18%) |
Aug 12, 2010 | 8.010 | 8.500 | 7.992 | 8.500 | 5,551 | +0.25(+3.03%) |
Aug 11, 2010 | 8.210 | 8.250 | 8.210 | 8.250 | 800 | -0.25(-2.94%) |
Aug 10, 2010 | 8.500 | 8.500 | 8.500 | 8.500 | 1,600 | -0.03(-0.35%) |
Aug 09, 2010 | 8.510 | 8.530 | 8.310 | 8.530 | 1,859 | +0.20(+2.40%) |
Aug 06, 2010 | 8.210 | 8.430 | 8.200 | 8.330 | 26,867 | +0.13(+1.59%) |
Aug 05, 2010 | 8.150 | 8.250 | 8.000 | 8.200 | 1,500 | +0.10(+1.23%) |
Aug 04, 2010 | 8.250 | 8.390 | 8.000 | 8.100 | 7,220 | +0.00(+0.00%) |
Aug 03, 2010 | 8.310 | 8.500 | 8.010 | 8.100 | 16,388 | -0.03(-0.37%) |
Aug 02, 2010 | 8.140 | 8.190 | 8.061 | 8.130 | 1,434 | -0.25(-2.98%) |
Jul 30, 2010 | 8.370 | 8.450 | 8.110 | 8.380 | 26,937 | +0.19(+2.32%) |
Jul 29, 2010 | 8.250 | 8.480 | 8.140 | 8.190 | 7,127 | -0.01(-0.12%) |
Jul 28, 2010 | 8.012 | 8.200 | 8.012 | 8.200 | 2,738 | +0.25(+3.13%) |
Jul 27, 2010 | 8.150 | 8.200 | 7.830 | 7.951 | 29,584 | -0.20(-2.44%) |
Jul 26, 2010 | 8.155 | 8.160 | 8.120 | 8.150 | 2,145 | +0.03(+0.37%) |
Jul 23, 2010 | 8.060 | 8.120 | 8.060 | 8.120 | 1,400 | -0.10(-1.22%) |
Jul 22, 2010 | 8.000 | 8.250 | 7.900 | 8.220 | 7,404 | +0.22(+2.75%) |
Jul 21, 2010 | 7.650 | 8.020 | 7.650 | 8.000 | 15,637 | +0.28(+3.63%) |
Jul 20, 2010 | 7.965 | 8.020 | 7.540 | 7.720 | 8,402 | +0.05(+0.65%) |
Jul 19, 2010 | 7.800 | 7.800 | 7.630 | 7.670 | 3,596 | -0.01(-0.13%) |
Jul 16, 2010 | 7.660 | 7.940 | 7.640 | 7.680 | 1,653 | -0.11(-1.41%) |
Jul 15, 2010 | 7.750 | 7.790 | 7.570 | 7.790 | 8,109 | +0.10(+1.30%) |
Jul 14, 2010 | 7.590 | 7.840 | 7.510 | 7.690 | 16,895 | -0.16(-2.04%) |
Jul 13, 2010 | 8.150 | 8.260 | 7.630 | 7.850 | 93,255 | +0.00(+0.00%) |
Jul 12, 2010 | 7.610 | 7.890 | 7.520 | 7.850 | 14,590 | -0.12(-1.51%) |
Jul 09, 2010 | 7.970 | 8.200 | 7.960 | 7.970 | 28,025 | -0.10(-1.24%) |
Jul 08, 2010 | 8.000 | 8.140 | 8.000 | 8.070 | 1,039 | +0.05(+0.62%) |
Jul 07, 2010 | 7.980 | 8.081 | 7.960 | 8.020 | 7,750 | -0.02(-0.25%) |
Jul 06, 2010 | 8.250 | 8.250 | 7.960 | 8.040 | 3,214 | -0.03(-0.37%) |
Jul 02, 2010 | 7.950 | 8.200 | 7.950 | 8.070 | 3,028 | +0.10(+1.25%) |
Jul 01, 2010 | 8.040 | 8.040 | 7.930 | 7.970 | 26,456 | -0.08(-0.99%) |
Jun 30, 2010 | 8.150 | 8.250 | 8.050 | 8.050 | 3,803 | -0.01(-0.12%) |
Jun 29, 2010 | 8.040 | 8.100 | 8.040 | 8.060 | 15,329 | -0.01(-0.12%) |
Jun 25, 2010 | 8.090 | 8.250 | 8.050 | 8.070 | 275,798 | +0.03(+0.37%) |
Jun 24, 2010 | 8.060 | 8.250 | 7.910 | 8.040 | 65,194 | -0.06(-0.74%) |
Jun 23, 2010 | 8.190 | 8.190 | 8.030 | 8.100 | 15,197 | -0.05(-0.61%) |
Jun 22, 2010 | 8.070 | 8.170 | 8.040 | 8.150 | 16,903 | +0.00(+0.00%) |
Jun 21, 2010 | 8.200 | 8.250 | 7.920 | 8.150 | 19,928 | +0.05(+0.62%) |
Jun 18, 2010 | 8.220 | 8.220 | 8.060 | 8.100 | 16,447 | -0.06(-0.74%) |
Jun 17, 2010 | 8.100 | 8.250 | 8.070 | 8.160 | 21,224 | +0.06(+0.74%) |
Jun 16, 2010 | 8.070 | 8.140 | 8.060 | 8.100 | 17,881 | -0.04(-0.43%) |
Jun 15, 2010 | 7.900 | 8.170 | 7.900 | 8.135 | 22,154 | +0.10(+1.18%) |
Jun 14, 2010 | 8.000 | 8.100 | 7.920 | 8.040 | 19,955 | -0.07(-0.86%) |
Jun 11, 2010 | 8.070 | 8.170 | 7.950 | 8.110 | 17,250 | -0.11(-1.34%) |
Jun 10, 2010 | 8.000 | 8.230 | 7.890 | 8.220 | 40,603 | +0.33(+4.18%) |
Jun 09, 2010 | 8.400 | 8.650 | 7.600 | 7.890 | 545,896 | +0.13(+1.68%) |
Jun 08, 2010 | 7.750 | 8.210 | 7.510 | 7.760 | 52,776 | -0.03(-0.39%) |
Jun 07, 2010 | 8.500 | 8.500 | 7.550 | 7.790 | 44,467 | -0.33(-4.06%) |
Jun 04, 2010 | 8.580 | 8.610 | 8.120 | 8.120 | 26,550 | -0.50(-5.80%) |
Jun 03, 2010 | 8.590 | 8.870 | 8.410 | 8.620 | 6,074 | +0.12(+1.41%) |
Jun 02, 2010 | 8.350 | 8.580 | 8.250 | 8.500 | 5,809 | +0.17(+2.04%) |