Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 8.923 | 8.970 | 8.808 | 8.923 | 982,866 | -0.05(-0.53%) |
Mar 30, 2011 | 8.970 | 8.970 | 8.970 | 8.970 | 1,740,466 | +0.27(+3.06%) |
Mar 29, 2011 | 8.723 | 8.808 | 8.637 | 8.704 | 1,284,303 | -0.03(-0.33%) |
Mar 28, 2011 | 9.046 | 9.180 | 8.732 | 8.732 | 1,385,912 | -0.28(-3.07%) |
Mar 25, 2011 | 8.980 | 9.208 | 8.827 | 9.008 | 2,126,599 | +0.12(+1.39%) |
Mar 24, 2011 | 8.666 | 9.027 | 8.513 | 8.885 | 2,386,096 | +0.31(+3.67%) |
Mar 23, 2011 | 8.618 | 8.666 | 8.418 | 8.570 | 2,745,819 | -0.10(-1.10%) |
Mar 22, 2011 | 8.951 | 9.046 | 8.666 | 8.666 | 1,734,910 | -0.22(-2.47%) |
Mar 21, 2011 | 8.780 | 8.904 | 8.770 | 8.885 | 3,160,039 | +0.30(+3.55%) |
Mar 18, 2011 | 8.885 | 8.913 | 8.551 | 8.580 | 2,585,869 | -0.14(-1.64%) |
Mar 17, 2011 | 8.837 | 8.856 | 8.685 | 8.723 | 1,571,448 | +0.10(+1.22%) |
Mar 16, 2011 | 8.856 | 8.894 | 8.599 | 8.618 | 2,729,834 | -0.30(-3.31%) |
Mar 15, 2011 | 8.770 | 8.999 | 8.751 | 8.913 | 2,443,325 | -0.12(-1.37%) |
Mar 14, 2011 | 9.227 | 9.227 | 8.885 | 9.037 | 2,111,255 | -0.31(-3.36%) |
Mar 11, 2011 | 8.923 | 9.394 | 8.761 | 9.351 | 2,607,832 | +0.30(+3.37%) |
Mar 10, 2011 | 9.151 | 9.361 | 9.027 | 9.046 | 2,622,350 | -0.36(-3.85%) |
Mar 09, 2011 | 9.265 | 9.504 | 9.208 | 9.408 | 1,944,017 | +0.06(+0.61%) |
Mar 08, 2011 | 9.227 | 9.513 | 9.189 | 9.351 | 2,077,159 | +0.15(+1.66%) |
Mar 07, 2011 | 9.237 | 9.484 | 8.951 | 9.199 | 4,738,643 | -0.45(-4.64%) |
Mar 04, 2011 | 9.884 | 9.951 | 9.446 | 9.646 | 2,633,049 | -0.24(-2.41%) |
Mar 03, 2011 | 9.751 | 9.951 | 9.656 | 9.884 | 2,686,414 | +0.31(+3.28%) |
Mar 02, 2011 | 9.437 | 9.703 | 9.294 | 9.570 | 3,305,596 | +0.13(+1.41%) |
Mar 01, 2011 | 9.999 | 10.22 | 9.418 | 9.437 | 5,031,699 | -0.74(-7.30%) |
Feb 28, 2011 | 10.32 | 10.48 | 10.03 | 10.18 | 2,569,895 | -0.04(-0.37%) |
Feb 25, 2011 | 10.02 | 10.23 | 9.932 | 10.22 | 2,292,270 | +0.41(+4.17%) |
Feb 24, 2011 | 9.780 | 10.06 | 9.656 | 9.808 | 3,088,153 | -0.07(-0.68%) |
Feb 23, 2011 | 10.44 | 10.44 | 9.599 | 9.875 | 4,314,569 | -0.49(-4.69%) |
Feb 22, 2011 | 10.65 | 10.80 | 10.30 | 10.36 | 2,643,138 | -0.51(-4.73%) |
Feb 18, 2011 | 11.16 | 11.19 | 10.86 | 10.87 | 1,668,238 | -0.25(-2.23%) |
Feb 17, 2011 | 11.06 | 11.19 | 11.00 | 11.12 | 1,533,053 | +0.06(+0.52%) |
Feb 16, 2011 | 11.27 | 11.31 | 10.99 | 11.07 | 1,780,481 | -0.16(-1.44%) |
Feb 15, 2011 | 11.38 | 11.43 | 11.19 | 11.23 | 1,691,393 | -0.20(-1.75%) |
Feb 14, 2011 | 11.59 | 11.60 | 11.37 | 11.43 | 2,417,066 | -0.18(-1.56%) |
Feb 11, 2011 | 11.50 | 11.77 | 11.32 | 11.61 | 3,857,892 | +0.05(+0.41%) |
Feb 10, 2011 | 11.79 | 11.84 | 11.26 | 11.56 | 5,114,108 | -0.27(-2.25%) |
Feb 09, 2011 | 11.78 | 12.17 | 11.67 | 11.83 | 4,107,525 | +0.05(+0.40%) |
Feb 08, 2011 | 11.36 | 12.03 | 11.28 | 11.78 | 10,203,166 | +1.30(+12.35%) |
Feb 07, 2011 | 10.30 | 10.86 | 10.27 | 10.48 | 3,144,584 | +0.28(+2.70%) |
Feb 04, 2011 | 10.59 | 10.59 | 10.13 | 10.21 | 2,713,184 | -0.43(-4.03%) |
Feb 03, 2011 | 10.62 | 10.95 | 10.52 | 10.64 | 1,649,893 | +0.07(+0.63%) |
Feb 02, 2011 | 10.70 | 10.74 | 10.51 | 10.57 | 959,840 | -0.14(-1.33%) |
Feb 01, 2011 | 10.48 | 10.77 | 10.46 | 10.71 | 1,819,109 | +0.39(+3.78%) |
Jan 31, 2011 | 10.36 | 10.62 | 10.28 | 10.32 | 2,572,044 | +0.00(+0.00%) |
Jan 28, 2011 | 10.98 | 11.06 | 10.28 | 10.32 | 3,460,533 | -0.58(-5.33%) |
Jan 27, 2011 | 11.04 | 11.04 | 10.67 | 10.90 | 1,813,962 | -0.03(-0.26%) |
Jan 26, 2011 | 11.00 | 11.22 | 10.80 | 10.93 | 2,212,173 | -0.07(-0.61%) |
Jan 25, 2011 | 11.18 | 11.24 | 10.77 | 11.00 | 1,897,938 | -0.30(-2.70%) |
Jan 24, 2011 | 11.14 | 11.38 | 11.04 | 11.30 | 1,742,344 | +0.14(+1.28%) |
Jan 21, 2011 | 11.22 | 11.52 | 11.11 | 11.16 | 3,237,800 | +0.20(+1.82%) |
Jan 20, 2011 | 11.05 | 11.10 | 10.56 | 10.96 | 2,984,637 | +0.12(+1.14%) |
Jan 19, 2011 | 11.30 | 11.52 | 10.77 | 10.84 | 3,021,842 | -0.53(-4.69%) |
Jan 18, 2011 | 11.30 | 11.38 | 11.17 | 11.37 | 2,223,981 | +0.10(+0.84%) |
Jan 14, 2011 | 10.95 | 11.39 | 10.90 | 11.27 | 2,980,858 | +0.23(+2.07%) |
Jan 13, 2011 | 10.95 | 11.29 | 10.95 | 11.05 | 2,460,274 | +0.07(+0.61%) |
Jan 12, 2011 | 11.23 | 11.23 | 10.86 | 10.98 | 3,564,433 | -0.06(-0.52%) |
Jan 11, 2011 | 11.69 | 11.71 | 10.99 | 11.04 | 5,186,247 | -0.58(-5.00%) |
Jan 10, 2011 | 11.37 | 11.70 | 11.17 | 11.62 | 2,909,794 | +0.27(+2.35%) |
Jan 07, 2011 | 11.17 | 11.45 | 11.11 | 11.35 | 3,771,699 | +0.27(+2.41%) |
Jan 06, 2011 | 11.21 | 11.30 | 10.92 | 11.08 | 3,892,198 | -0.01(-0.09%) |
Jan 05, 2011 | 10.61 | 11.30 | 10.53 | 11.09 | 7,686,444 | +0.89(+8.68%) |
Jan 04, 2011 | 10.36 | 10.38 | 9.989 | 10.21 | 3,159,142 | -0.09(-0.83%) |
Jan 03, 2011 | 10.32 | 10.47 | 10.22 | 10.29 | 3,350,511 | +0.20(+1.98%) |
Dec 31, 2010 | 10.10 | 10.33 | 9.980 | 10.09 | 2,190,677 | +0.04(+0.38%) |
Dec 30, 2010 | 9.808 | 10.32 | 9.789 | 10.06 | 3,646,373 | +0.30(+3.12%) |
Dec 29, 2010 | 9.446 | 9.818 | 9.399 | 9.751 | 3,115,491 | +0.30(+3.12%) |
Dec 28, 2010 | 9.542 | 9.665 | 9.399 | 9.456 | 1,090,445 | -0.05(-0.50%) |
Dec 27, 2010 | 9.342 | 9.542 | 9.284 | 9.504 | 752,023 | +0.14(+1.53%) |
Dec 23, 2010 | 9.437 | 9.523 | 9.351 | 9.361 | 1,043,818 | -0.06(-0.61%) |
Dec 22, 2010 | 9.389 | 9.537 | 9.316 | 9.418 | 1,802,514 | +0.02(+0.20%) |
Dec 21, 2010 | 9.504 | 9.599 | 9.256 | 9.399 | 2,781,469 | -0.02(-0.20%) |
Dec 20, 2010 | 9.104 | 9.513 | 9.008 | 9.418 | 3,087,898 | +0.47(+5.21%) |
Dec 17, 2010 | 9.085 | 9.085 | 8.713 | 8.951 | 3,455,769 | -0.29(-3.09%) |
Dec 16, 2010 | 9.104 | 9.361 | 9.104 | 9.237 | 1,247,661 | +0.19(+2.11%) |
Dec 15, 2010 | 9.256 | 9.380 | 8.999 | 9.046 | 1,824,566 | -0.21(-2.26%) |
Dec 14, 2010 | 9.275 | 9.380 | 9.208 | 9.256 | 1,378,025 | +0.02(+0.21%) |
Dec 13, 2010 | 9.408 | 9.523 | 9.208 | 9.237 | 1,557,729 | -0.08(-0.82%) |
Dec 10, 2010 | 9.408 | 9.437 | 9.189 | 9.313 | 1,906,354 | -0.09(-0.91%) |
Dec 09, 2010 | 9.523 | 9.646 | 9.018 | 9.399 | 5,833,623 | -0.26(-2.66%) |
Dec 08, 2010 | 9.903 | 9.942 | 9.427 | 9.656 | 2,788,993 | -0.19(-1.93%) |
Dec 07, 2010 | 9.570 | 9.913 | 9.475 | 9.846 | 5,866,473 | +0.44(+4.66%) |
Dec 06, 2010 | 9.313 | 9.513 | 9.180 | 9.408 | 2,570,701 | +0.10(+1.13%) |
Dec 03, 2010 | 8.666 | 9.427 | 8.637 | 9.304 | 4,126,220 | +0.54(+6.20%) |
Dec 02, 2010 | 8.742 | 8.828 | 8.580 | 8.761 | 1,465,212 | +0.03(+0.33%) |
Dec 01, 2010 | 8.780 | 8.856 | 8.656 | 8.732 | 1,298,978 | +0.22(+2.57%) |
Nov 30, 2010 | 8.504 | 8.618 | 8.408 | 8.513 | 1,284,205 | -0.11(-1.32%) |
Nov 29, 2010 | 8.466 | 8.637 | 8.380 | 8.627 | 1,265,671 | +0.10(+1.12%) |
Nov 26, 2010 | 8.694 | 8.704 | 8.532 | 8.532 | 626,069 | -0.25(-2.82%) |
Nov 24, 2010 | 8.656 | 8.780 | 8.780 | 8.780 | 1,103,168 | +0.22(+2.56%) |
Nov 23, 2010 | 8.675 | 8.751 | 8.485 | 8.561 | 1,742,545 | -0.30(-3.33%) |
Nov 22, 2010 | 8.427 | 8.882 | 8.332 | 8.856 | 2,829,000 | +0.43(+5.08%) |
Nov 19, 2010 | 8.570 | 8.580 | 8.332 | 8.427 | 1,749,796 | -0.17(-1.99%) |
Nov 18, 2010 | 8.399 | 8.742 | 8.399 | 8.599 | 2,365,957 | +0.36(+4.39%) |
Nov 17, 2010 | 8.247 | 8.380 | 7.951 | 8.237 | 3,072,701 | +0.03(+0.35%) |
Nov 16, 2010 | 8.666 | 8.675 | 7.980 | 8.208 | 4,951,789 | -0.52(-6.00%) |
Nov 15, 2010 | 9.094 | 9.256 | 8.704 | 8.732 | 3,246,672 | -0.27(-2.96%) |
Nov 12, 2010 | 9.427 | 9.599 | 8.951 | 8.999 | 4,324,307 | -0.70(-7.26%) |
Nov 11, 2010 | 9.342 | 9.713 | 9.132 | 9.703 | 2,791,136 | +0.23(+2.41%) |
Nov 10, 2010 | 9.827 | 10.04 | 9.284 | 9.475 | 5,167,302 | -0.39(-3.96%) |
Nov 09, 2010 | 9.599 | 10.37 | 9.570 | 9.865 | 6,487,832 | +0.63(+6.80%) |
Nov 08, 2010 | 9.275 | 9.846 | 9.132 | 9.237 | 3,374,350 | -0.06(-0.61%) |
Nov 05, 2010 | 9.161 | 9.465 | 9.142 | 9.294 | 3,111,748 | +0.18(+1.99%) |
Nov 04, 2010 | 8.732 | 9.208 | 8.723 | 9.113 | 3,610,809 | +0.42(+4.82%) |
Nov 03, 2010 | 8.132 | 8.723 | 8.028 | 8.694 | 3,971,987 | +0.54(+6.66%) |
Nov 02, 2010 | 8.066 | 8.180 | 7.932 | 8.151 | 1,629,253 | +0.21(+2.64%) |
Nov 01, 2010 | 7.932 | 8.028 | 7.828 | 7.942 | 1,550,077 | +0.03(+0.36%) |
Oct 29, 2010 | 8.037 | 8.037 | 7.856 | 7.913 | 1,493,194 | -0.14(-1.77%) |
Oct 28, 2010 | 8.056 | 8.132 | 7.923 | 8.056 | 2,273,183 | +0.19(+2.42%) |
Oct 27, 2010 | 7.761 | 8.199 | 7.761 | 7.866 | 2,650,430 | -0.11(-1.43%) |
Oct 25, 2010 | 7.704 | 8.120 | 7.656 | 7.980 | 3,423,914 | +0.37(+4.88%) |
Oct 22, 2010 | 7.380 | 7.694 | 7.370 | 7.609 | 1,985,482 | +0.29(+3.90%) |
Oct 21, 2010 | 7.456 | 7.637 | 7.209 | 7.323 | 1,769,528 | -0.05(-0.65%) |
Oct 20, 2010 | 7.285 | 7.475 | 7.247 | 7.370 | 1,198,576 | +0.12(+1.71%) |
Oct 19, 2010 | 7.266 | 7.551 | 7.190 | 7.247 | 1,955,630 | -0.19(-2.56%) |
Oct 18, 2010 | 7.361 | 7.532 | 7.294 | 7.437 | 1,275,062 | +0.12(+1.69%) |
Oct 15, 2010 | 7.704 | 7.761 | 7.313 | 7.313 | 3,656,337 | -0.32(-4.24%) |
Oct 14, 2010 | 7.961 | 7.980 | 7.513 | 7.637 | 2,529,081 | -0.28(-3.49%) |
Oct 13, 2010 | 8.008 | 8.170 | 7.866 | 7.913 | 3,175,332 | -0.22(-2.69%) |
Oct 12, 2010 | 7.942 | 8.323 | 7.856 | 8.132 | 2,984,469 | +0.11(+1.43%) |
Oct 11, 2010 | 8.047 | 8.151 | 7.799 | 8.018 | 4,458,831 | +0.07(+0.84%) |
Oct 08, 2010 | 7.951 | 8.085 | 7.142 | 7.951 | 11,473,316 | +0.72(+10.01%) |
Oct 07, 2010 | 7.389 | 7.504 | 7.180 | 7.228 | 1,120 | -0.12(-1.68%) |
Oct 06, 2010 | 7.123 | 7.398 | 7.047 | 7.351 | 1,703,945 | +0.18(+2.52%) |
Oct 05, 2010 | 7.028 | 7.181 | 6.971 | 7.170 | 1,794,032 | +0.28(+4.01%) |
Oct 04, 2010 | 6.923 | 7.113 | 6.809 | 6.894 | 1,994,310 | -0.04(-0.55%) |
Oct 01, 2010 | 6.932 | 6.999 | 6.866 | 6.932 | 1,183,139 | +0.02(+0.28%) |
Sep 30, 2010 | 6.856 | 6.999 | 6.761 | 6.913 | 1,875 | +0.10(+1.54%) |
Sep 29, 2010 | 6.847 | 6.904 | 6.751 | 6.809 | 1,851,643 | +0.08(+1.13%) |
Sep 28, 2010 | 6.723 | 6.732 | 6.437 | 6.732 | 529 | +0.08(+1.14%) |
Sep 27, 2010 | 6.542 | 6.732 | 6.494 | 6.656 | 1,873,514 | +0.16(+2.49%) |
Sep 24, 2010 | 6.618 | 6.618 | 6.475 | 6.494 | 2,136,323 | +0.02(+0.29%) |
Sep 23, 2010 | 6.475 | 6.618 | 6.380 | 6.475 | 61,496 | -0.10(-1.59%) |
Sep 22, 2010 | 6.818 | 6.881 | 6.561 | 6.580 | 3,187,227 | -0.27(-3.89%) |
Sep 21, 2010 | 6.999 | 7.123 | 6.837 | 6.847 | 2,179,659 | -0.16(-2.31%) |
Sep 20, 2010 | 6.809 | 7.047 | 6.666 | 7.009 | 3,026,396 | +0.26(+3.81%) |
Sep 17, 2010 | 6.751 | 6.885 | 6.666 | 6.751 | 3,389,181 | -0.10(-1.39%) |
Sep 15, 2010 | 6.809 | 6.875 | 6.742 | 6.847 | 1,407,070 | +0.02(+0.28%) |
Sep 14, 2010 | 6.990 | 7.113 | 6.818 | 6.828 | 1,890,391 | -0.21(-2.98%) |
Sep 13, 2010 | 7.075 | 7.199 | 6.913 | 7.037 | 1,453,119 | +0.08(+1.09%) |
Sep 10, 2010 | 6.961 | 7.018 | 6.809 | 6.961 | 2,508,316 | +0.05(+0.69%) |
Sep 09, 2010 | 7.294 | 7.332 | 6.913 | 6.913 | 2,054,440 | -0.12(-1.76%) |
Sep 08, 2010 | 6.932 | 7.151 | 6.932 | 7.037 | 1,110,302 | +0.17(+2.50%) |
Sep 07, 2010 | 7.218 | 7.228 | 6.847 | 6.866 | 1,784 | -0.38(-5.26%) |
Sep 03, 2010 | 7.180 | 7.361 | 7.094 | 7.247 | 1,404,308 | +0.22(+3.12%) |
Sep 02, 2010 | 6.761 | 7.047 | 6.713 | 7.028 | 1,345 | +0.27(+3.94%) |
Sep 01, 2010 | 6.732 | 6.856 | 6.666 | 6.761 | 2,071,035 | +0.17(+2.60%) |
Aug 31, 2010 | 6.590 | 6.866 | 6.561 | 6.590 | 10,606 | -0.09(-1.28%) |
Aug 30, 2010 | 6.856 | 6.990 | 6.656 | 6.675 | 1,328,417 | -0.25(-3.58%) |
Aug 27, 2010 | 6.685 | 6.951 | 6.580 | 6.923 | 1,369,599 | -0.12(-1.76%) |
Aug 26, 2010 | 7.047 | 7.123 | 6.675 | 7.047 | 1,669 | +0.12(+1.79%) |
Aug 25, 2010 | 6.666 | 6.971 | 6.528 | 6.923 | 1,237 | +0.19(+2.83%) |
Aug 24, 2010 | 6.942 | 6.961 | 6.732 | 6.732 | 5,027 | -0.32(-4.59%) |
Aug 23, 2010 | 7.447 | 7.475 | 7.047 | 7.056 | 1,544,428 | -0.30(-4.02%) |
Aug 20, 2010 | 7.380 | 7.542 | 7.142 | 7.351 | 2,424,788 | -0.23(-3.02%) |
Aug 19, 2010 | 7.456 | 7.647 | 7.351 | 7.580 | 1,870 | +0.12(+1.66%) |
Aug 18, 2010 | 7.466 | 7.504 | 7.304 | 7.456 | 19,470 | +0.07(+0.90%) |
Aug 17, 2010 | 7.494 | 7.542 | 7.342 | 7.389 | 2,983 | +0.10(+1.31%) |
Aug 16, 2010 | 7.313 | 7.361 | 7.218 | 7.294 | 1,041,068 | +0.06(+0.79%) |
Aug 13, 2010 | 7.237 | 7.456 | 7.209 | 7.237 | 1,516,731 | -0.15(-2.06%) |
Aug 12, 2010 | 7.313 | 7.513 | 7.247 | 7.389 | 1,365,420 | -0.05(-0.64%) |
Aug 11, 2010 | 7.609 | 7.675 | 7.409 | 7.437 | 5,624 | -0.35(-4.52%) |
Aug 10, 2010 | 7.989 | 8.113 | 7.723 | 7.789 | 3,570 | -0.50(-6.08%) |
Aug 09, 2010 | 8.037 | 8.332 | 7.923 | 8.294 | 1,652,750 | +0.36(+4.56%) |
Aug 06, 2010 | 7.932 | 7.961 | 7.599 | 7.932 | 2,063,632 | +0.22(+2.84%) |
Aug 05, 2010 | 7.666 | 7.818 | 7.618 | 7.713 | 1,698,189 | +0.01(+0.12%) |
Aug 04, 2010 | 7.847 | 8.018 | 7.613 | 7.704 | 2,130,012 | -0.12(-1.58%) |
Aug 03, 2010 | 8.008 | 8.123 | 7.808 | 7.828 | 2,835 | -0.75(-8.77%) |
Aug 02, 2010 | 8.561 | 8.713 | 8.294 | 8.580 | 2,453,850 | +0.52(+6.50%) |
Jul 30, 2010 | 8.056 | 8.180 | 7.904 | 8.056 | 1,429,375 | -0.08(-0.94%) |
Jul 29, 2010 | 8.199 | 8.466 | 7.951 | 8.132 | 1,729,004 | +0.03(+0.35%) |
Jul 28, 2010 | 8.104 | 8.686 | 8.028 | 8.104 | 2,006 | -0.50(-5.76%) |
Jul 27, 2010 | 8.808 | 8.808 | 8.580 | 8.599 | 525 | +0.03(+0.33%) |
Jul 26, 2010 | 8.075 | 8.608 | 7.789 | 8.570 | 2,113,752 | +0.53(+6.64%) |
Jul 23, 2010 | 7.770 | 8.075 | 7.656 | 8.037 | 1,505,453 | +0.24(+3.05%) |
Jul 22, 2010 | 7.389 | 7.847 | 7.389 | 7.799 | 1,806,526 | +0.55(+7.62%) |
Jul 21, 2010 | 7.704 | 7.713 | 7.218 | 7.247 | 1,767,252 | -0.27(-3.55%) |
Jul 20, 2010 | 7.237 | 7.523 | 7.151 | 7.513 | 1,411,320 | +0.21(+2.87%) |
Jul 19, 2010 | 7.466 | 7.499 | 7.094 | 7.304 | 1,438,163 | -0.07(-0.90%) |
Jul 16, 2010 | 7.370 | 7.732 | 7.323 | 7.370 | 2,339,426 | -0.46(-5.84%) |
Jul 15, 2010 | 8.104 | 8.104 | 7.732 | 7.828 | 1,522,743 | -0.30(-3.63%) |
Jul 14, 2010 | 7.999 | 8.170 | 7.808 | 8.123 | 1,318,730 | -0.01(-0.12%) |
Jul 13, 2010 | 8.132 | 8.208 | 8.018 | 8.132 | 5,746 | +0.14(+1.79%) |
Jul 12, 2010 | 8.094 | 8.351 | 7.873 | 7.989 | 1,092,167 | -0.18(-2.21%) |
Jul 09, 2010 | 8.170 | 8.199 | 7.675 | 8.170 | 1,580,670 | +0.46(+5.93%) |
Jul 08, 2010 | 7.713 | 7.980 | 7.456 | 7.713 | 2,121 | -0.04(-0.49%) |
Jul 07, 2010 | 7.751 | 7.751 | 7.237 | 7.751 | 1,828,600 | +0.38(+5.17%) |
Jul 06, 2010 | 7.370 | 7.989 | 7.342 | 7.370 | 4,735 | -0.30(-3.97%) |
Jul 02, 2010 | 7.675 | 8.113 | 7.580 | 7.675 | 1,912,455 | -0.30(-3.70%) |
Jul 01, 2010 | 8.189 | 8.218 | 7.723 | 7.970 | 2,982,760 | -0.11(-1.41%) |
Jun 30, 2010 | 8.085 | 8.742 | 8.028 | 8.085 | 6,733 | -0.42(-4.93%) |
Jun 29, 2010 | 8.942 | 9.037 | 8.447 | 8.504 | 1,950,048 | -1.00(-10.52%) |
Jun 25, 2010 | 9.504 | 9.570 | 9.027 | 9.504 | 6,209,808 | +0.30(+3.21%) |
Jun 24, 2010 | 9.713 | 9.865 | 9.189 | 9.208 | 1,953,946 | -0.60(-6.12%) |
Jun 23, 2010 | 9.665 | 9.865 | 9.504 | 9.808 | 1,088,874 | +0.21(+2.18%) |
Jun 22, 2010 | 10.07 | 10.13 | 9.580 | 9.599 | 630 | -0.44(-4.36%) |
Jun 21, 2010 | 10.49 | 10.56 | 9.922 | 10.04 | 1,329,426 | -0.28(-2.68%) |
Jun 18, 2010 | 10.31 | 10.60 | 10.26 | 10.31 | 1,006,940 | -0.20(-1.90%) |
Jun 17, 2010 | 10.39 | 10.62 | 10.39 | 10.51 | 1,326,493 | +0.05(+0.45%) |
Jun 16, 2010 | 10.47 | 10.73 | 10.36 | 10.47 | 2,054,745 | -0.18(-1.70%) |
Jun 15, 2010 | 10.71 | 10.87 | 10.47 | 10.65 | 1,286,625 | +0.04(+0.36%) |
Jun 14, 2010 | 10.62 | 11.04 | 10.51 | 10.61 | 2,615,420 | +0.19(+1.83%) |
Jun 11, 2010 | 9.999 | 10.44 | 9.903 | 10.42 | 1,259,216 | +0.24(+2.34%) |
Jun 10, 2010 | 10.27 | 10.33 | 9.837 | 10.18 | 1,799,200 | +0.19(+1.91%) |
Jun 09, 2010 | 10.29 | 10.50 | 9.884 | 9.989 | 2,919,234 | -0.16(-1.59%) |
Jun 08, 2010 | 10.52 | 10.68 | 9.713 | 10.15 | 3,103,147 | -0.10(-1.02%) |
Jun 07, 2010 | 11.38 | 11.47 | 10.25 | 10.26 | 2,239,949 | -1.09(-9.57%) |
Jun 04, 2010 | 11.34 | 12.04 | 11.29 | 11.34 | 1,868,350 | -0.88(-7.17%) |
Jun 03, 2010 | 11.56 | 12.27 | 11.56 | 12.22 | 2,183,780 | +0.65(+5.60%) |
Jun 02, 2010 | 11.59 | 11.65 | 11.29 | 11.57 | 7,759 | +0.25(+2.19%) |
Jun 01, 2010 | 12.07 | 12.28 | 11.30 | 11.32 | 2,686,280 | -1.22(-9.72%) |
May 28, 2010 | 12.54 | 12.89 | 12.33 | 12.54 | 1,426,339 | -0.08(-0.60%) |
May 27, 2010 | 12.32 | 12.62 | 12.19 | 12.62 | 1,508,408 | +0.73(+6.17%) |
May 26, 2010 | 12.04 | 13.04 | 11.75 | 11.88 | 2,195,435 | +0.16(+1.38%) |
May 25, 2010 | 11.48 | 11.76 | 11.19 | 11.72 | 3,038,095 | -0.28(-2.30%) |
May 24, 2010 | 12.00 | 12.42 | 11.92 | 12.00 | 1,802,323 | +0.02(+0.16%) |
May 21, 2010 | 11.18 | 12.19 | 11.04 | 11.98 | 3,313,183 | +0.52(+4.57%) |
May 20, 2010 | 11.74 | 12.00 | 11.43 | 11.46 | 105 | -1.21(-9.55%) |
May 19, 2010 | 12.96 | 13.43 | 12.41 | 12.66 | 2,314,056 | -0.46(-3.48%) |
May 18, 2010 | 13.12 | 14.14 | 12.91 | 13.12 | 210 | +0.51(+4.08%) |
May 17, 2010 | 12.55 | 12.76 | 12.02 | 12.61 | 2,139,367 | +0.04(+0.30%) |
May 14, 2010 | 12.57 | 13.40 | 12.40 | 12.57 | 2,227,965 | -0.47(-3.58%) |
May 13, 2010 | 12.69 | 13.24 | 12.51 | 13.04 | 2,395,660 | +0.23(+1.78%) |
May 12, 2010 | 12.08 | 12.85 | 12.08 | 12.81 | 1,753,002 | +0.86(+7.17%) |
May 11, 2010 | 11.98 | 12.11 | 11.78 | 11.95 | 3,194,401 | +0.15(+1.29%) |
May 10, 2010 | 11.89 | 11.89 | 11.71 | 11.80 | 1,971,012 | +0.40(+3.51%) |
May 07, 2010 | 12.00 | 12.00 | 10.67 | 11.40 | 4,488,855 | -0.33(-2.84%) |
May 06, 2010 | 11.73 | 12.95 | 10.44 | 11.73 | 105 | -0.71(-5.74%) |
May 05, 2010 | 12.95 | 13.26 | 12.38 | 12.45 | 3,020,732 | -0.10(-0.83%) |
May 04, 2010 | 12.47 | 13.09 | 12.27 | 12.55 | 210 | -0.28(-2.15%) |
May 03, 2010 | 12.26 | 12.93 | 12.11 | 12.83 | 2,441,077 | +0.73(+6.06%) |
Apr 30, 2010 | 12.62 | 12.92 | 12.05 | 12.09 | 2,772,983 | -0.50(-4.01%) |
Apr 29, 2010 | 11.81 | 12.76 | 11.81 | 12.60 | 2,896,652 | +0.93(+8.00%) |
Apr 28, 2010 | 11.61 | 11.76 | 11.45 | 11.67 | 1,751,802 | +0.23(+2.00%) |
Apr 27, 2010 | 11.57 | 11.88 | 11.40 | 11.44 | 1,050 | -0.27(-2.28%) |
Apr 26, 2010 | 11.41 | 11.79 | 11.41 | 11.70 | 3,138,775 | +0.44(+3.89%) |
Apr 23, 2010 | 11.07 | 11.51 | 11.01 | 11.27 | 1,434,571 | +0.25(+2.25%) |
Apr 22, 2010 | 10.63 | 11.10 | 10.54 | 11.02 | 1,145,944 | +0.20(+1.85%) |
Apr 21, 2010 | 11.07 | 11.11 | 10.71 | 10.82 | 1,356,817 | -0.28(-2.49%) |
Apr 20, 2010 | 10.74 | 11.19 | 10.47 | 11.09 | 2,189,847 | +0.53(+5.05%) |
Apr 19, 2010 | 10.69 | 11.02 | 10.20 | 10.56 | 1,620,645 | -0.16(-1.51%) |
Apr 16, 2010 | 11.08 | 11.14 | 10.38 | 10.72 | 2,039,872 | -0.44(-3.92%) |
Apr 15, 2010 | 11.25 | 11.61 | 10.88 | 11.16 | 2,348,149 | -0.36(-3.14%) |
Apr 14, 2010 | 11.50 | 11.62 | 11.36 | 11.52 | 2,570,480 | -0.01(-0.08%) |
Apr 13, 2010 | 11.73 | 12.02 | 11.52 | 11.53 | 1,814,124 | -0.23(-1.94%) |
Apr 12, 2010 | 11.63 | 11.86 | 11.43 | 11.76 | 2,275,709 | +0.02(+0.16%) |
Apr 09, 2010 | 11.70 | 11.78 | 11.19 | 11.74 | 4,202,805 | +0.10(+0.82%) |
Apr 08, 2010 | 10.24 | 11.71 | 10.10 | 11.65 | 7,687,411 | +1.30(+12.51%) |
Apr 07, 2010 | 10.27 | 10.47 | 10.19 | 10.35 | 997,065 | -0.06(-0.55%) |
Apr 06, 2010 | 9.999 | 10.44 | 9.903 | 10.41 | 2,111,258 | +0.72(+7.47%) |
Apr 05, 2010 | 9.523 | 9.856 | 9.504 | 9.684 | 1,342,203 | +0.23(+2.42%) |