Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 13.53 | 13.57 | 12.88 | 13.19 | 5,936,290 | -0.35(-2.56%) |
Mar 30, 2011 | 13.54 | 13.54 | 13.54 | 13.54 | 5,742,806 | +0.48(+3.67%) |
Mar 29, 2011 | 12.59 | 13.08 | 12.57 | 13.06 | 7,490,140 | +0.44(+3.52%) |
Mar 28, 2011 | 12.30 | 12.90 | 12.24 | 12.61 | 5,044,633 | +0.11(+0.85%) |
Mar 25, 2011 | 12.45 | 12.53 | 12.10 | 12.51 | 7,221,789 | -0.26(-2.01%) |
Mar 24, 2011 | 12.59 | 13.02 | 12.37 | 12.77 | 11,282,282 | +0.80(+6.67%) |
Mar 23, 2011 | 11.13 | 12.02 | 11.13 | 11.97 | 8,881,029 | +0.91(+8.27%) |
Mar 22, 2011 | 10.83 | 11.11 | 10.81 | 11.05 | 4,575,855 | +0.09(+0.81%) |
Mar 21, 2011 | 10.89 | 11.02 | 10.85 | 10.96 | 3,278,721 | +0.43(+4.13%) |
Mar 18, 2011 | 10.54 | 10.66 | 10.41 | 10.53 | 8,002,214 | +0.01(+0.08%) |
Mar 17, 2011 | 10.65 | 10.70 | 10.46 | 10.52 | 3,285,657 | -0.12(-1.17%) |
Mar 16, 2011 | 10.81 | 10.90 | 10.51 | 10.64 | 3,921,722 | -0.26(-2.36%) |
Mar 15, 2011 | 10.72 | 10.94 | 10.72 | 10.90 | 4,422,604 | -0.10(-0.89%) |
Mar 14, 2011 | 10.92 | 11.00 | 10.81 | 11.00 | 2,122,675 | -0.06(-0.56%) |
Mar 11, 2011 | 10.67 | 11.09 | 10.64 | 11.06 | 2,975,855 | +0.30(+2.80%) |
Mar 10, 2011 | 10.57 | 10.88 | 10.52 | 10.76 | 6,381,564 | -0.17(-1.54%) |
Mar 09, 2011 | 10.83 | 10.98 | 10.80 | 10.93 | 4,693,009 | +0.05(+0.49%) |
Mar 08, 2011 | 10.57 | 10.90 | 10.44 | 10.88 | 5,839,697 | +0.05(+0.49%) |
Mar 07, 2011 | 10.84 | 10.88 | 10.63 | 10.82 | 4,462,973 | +0.09(+0.83%) |
Mar 04, 2011 | 10.40 | 10.85 | 10.40 | 10.73 | 4,553,432 | +0.32(+3.07%) |
Mar 03, 2011 | 10.35 | 10.45 | 10.30 | 10.41 | 2,918,694 | -0.04(-0.42%) |
Mar 02, 2011 | 10.46 | 10.54 | 10.41 | 10.46 | 2,734,948 | +0.04(+0.34%) |
Mar 01, 2011 | 10.37 | 10.46 | 10.33 | 10.42 | 2,766,882 | -0.03(-0.25%) |
Feb 28, 2011 | 10.35 | 10.61 | 10.32 | 10.45 | 2,165,959 | +0.10(+0.94%) |
Feb 25, 2011 | 10.23 | 10.37 | 10.22 | 10.35 | 3,233,238 | +0.04(+0.34%) |
Feb 24, 2011 | 10.33 | 10.34 | 10.13 | 10.32 | 6,432,570 | +0.08(+0.78%) |
Feb 23, 2011 | 10.29 | 10.43 | 10.21 | 10.24 | 1,953,511 | +0.16(+1.58%) |
Feb 22, 2011 | 10.34 | 10.38 | 10.07 | 10.08 | 2,626,906 | +0.11(+1.07%) |
Feb 18, 2011 | 9.873 | 10.15 | 9.820 | 9.971 | 1,696,802 | +0.18(+1.81%) |
Feb 17, 2011 | 9.767 | 9.802 | 9.660 | 9.793 | 1,379,993 | +0.00(+0.00%) |
Feb 16, 2011 | 9.634 | 9.793 | 9.536 | 9.793 | 1,857,573 | +0.13(+1.38%) |
Feb 15, 2011 | 9.545 | 9.740 | 9.545 | 9.660 | 1,878,166 | +0.13(+1.40%) |
Feb 14, 2011 | 9.465 | 9.572 | 9.447 | 9.527 | 947,054 | +0.08(+0.84%) |
Feb 11, 2011 | 9.536 | 9.651 | 9.394 | 9.447 | 1,848,932 | -0.11(-1.11%) |
Feb 10, 2011 | 9.580 | 9.625 | 9.385 | 9.554 | 2,216,581 | -0.17(-1.73%) |
Feb 09, 2011 | 9.926 | 9.962 | 9.598 | 9.722 | 1,917,545 | -0.25(-2.49%) |
Feb 08, 2011 | 9.918 | 10.07 | 9.847 | 9.971 | 1,463,864 | +0.16(+1.63%) |
Feb 07, 2011 | 9.820 | 9.900 | 9.731 | 9.811 | 1,567,360 | +0.16(+1.65%) |
Feb 04, 2011 | 9.784 | 9.847 | 9.598 | 9.651 | 1,874,501 | -0.03(-0.27%) |
Feb 03, 2011 | 9.483 | 9.740 | 9.314 | 9.678 | 2,552,338 | +0.16(+1.68%) |
Feb 02, 2011 | 9.731 | 9.749 | 9.501 | 9.518 | 2,555,086 | -0.25(-2.54%) |
Feb 01, 2011 | 9.722 | 9.784 | 9.536 | 9.767 | 2,591,735 | +0.09(+0.92%) |
Jan 31, 2011 | 9.563 | 9.705 | 9.474 | 9.678 | 2,174,446 | +0.02(+0.18%) |
Jan 28, 2011 | 9.341 | 9.944 | 9.341 | 9.660 | 3,549,982 | +0.17(+1.78%) |
Jan 27, 2011 | 9.625 | 9.651 | 9.350 | 9.492 | 3,735,671 | -0.11(-1.11%) |
Jan 26, 2011 | 9.305 | 9.607 | 9.261 | 9.598 | 3,521,021 | +0.23(+2.46%) |
Jan 25, 2011 | 9.474 | 9.554 | 9.101 | 9.368 | 3,678,386 | -0.27(-2.85%) |
Jan 24, 2011 | 9.687 | 9.847 | 9.572 | 9.643 | 2,444,889 | -0.09(-0.91%) |
Jan 21, 2011 | 9.811 | 9.900 | 9.660 | 9.731 | 2,782,728 | -0.11(-1.08%) |
Jan 20, 2011 | 9.793 | 9.962 | 9.634 | 9.838 | 3,156,130 | -0.17(-1.68%) |
Jan 19, 2011 | 10.09 | 10.21 | 9.935 | 10.01 | 1,619,069 | -0.13(-1.31%) |
Jan 18, 2011 | 9.997 | 10.17 | 9.891 | 10.14 | 2,132,867 | +0.28(+2.88%) |
Jan 14, 2011 | 9.918 | 10.05 | 9.740 | 9.855 | 2,432,833 | -0.20(-2.03%) |
Jan 13, 2011 | 10.32 | 10.33 | 9.980 | 10.06 | 2,010,352 | -0.15(-1.48%) |
Jan 12, 2011 | 10.23 | 10.29 | 10.10 | 10.21 | 2,151,091 | +0.10(+0.97%) |
Jan 11, 2011 | 10.38 | 10.38 | 10.02 | 10.11 | 3,333,753 | -0.08(-0.78%) |
Jan 10, 2011 | 10.22 | 10.26 | 10.09 | 10.19 | 1,880,106 | -0.01(-0.09%) |
Jan 07, 2011 | 10.21 | 10.58 | 10.13 | 10.20 | 2,765,823 | -0.13(-1.29%) |
Jan 06, 2011 | 10.52 | 10.59 | 10.25 | 10.33 | 1,987,762 | -0.28(-2.67%) |
Jan 05, 2011 | 10.54 | 10.73 | 10.43 | 10.62 | 1,445,757 | -0.13(-1.24%) |
Jan 04, 2011 | 10.95 | 10.95 | 10.48 | 10.75 | 2,180,926 | -0.32(-2.88%) |
Jan 03, 2011 | 11.17 | 11.25 | 11.00 | 11.07 | 1,157,416 | -0.05(-0.48%) |
Dec 31, 2010 | 10.98 | 11.24 | 10.91 | 11.12 | 911,109 | +0.14(+1.29%) |
Dec 30, 2010 | 11.12 | 11.18 | 10.93 | 10.98 | 850,664 | -0.12(-1.04%) |
Dec 29, 2010 | 11.08 | 11.27 | 11.03 | 11.10 | 574,851 | +0.02(+0.16%) |
Dec 28, 2010 | 11.04 | 11.09 | 10.93 | 11.08 | 687,872 | +0.22(+2.04%) |
Dec 27, 2010 | 10.92 | 10.98 | 10.72 | 10.86 | 433,311 | -0.08(-0.73%) |
Dec 23, 2010 | 10.72 | 11.06 | 10.70 | 10.94 | 869,806 | +0.21(+1.99%) |
Dec 22, 2010 | 10.75 | 10.87 | 10.72 | 10.72 | 869,260 | -0.04(-0.33%) |
Dec 21, 2010 | 10.97 | 11.01 | 10.72 | 10.76 | 1,297,010 | -0.28(-2.57%) |
Dec 20, 2010 | 11.02 | 11.12 | 10.88 | 11.04 | 1,661,007 | +0.10(+0.89%) |
Dec 17, 2010 | 11.07 | 11.12 | 10.94 | 10.95 | 2,276,536 | +0.00(+0.00%) |
Dec 16, 2010 | 11.16 | 11.17 | 10.68 | 10.95 | 2,459,034 | -0.16(-1.44%) |
Dec 15, 2010 | 11.41 | 11.50 | 11.05 | 11.11 | 2,335,008 | -0.20(-1.80%) |
Dec 14, 2010 | 11.27 | 11.44 | 11.22 | 11.31 | 1,336,793 | +0.10(+0.87%) |
Dec 13, 2010 | 11.14 | 11.29 | 11.06 | 11.21 | 1,227,405 | +0.25(+2.27%) |
Dec 10, 2010 | 10.87 | 11.08 | 10.71 | 10.96 | 1,911,848 | -0.01(-0.08%) |
Dec 09, 2010 | 10.86 | 11.01 | 10.80 | 10.97 | 1,607,000 | +0.19(+1.73%) |
Dec 08, 2010 | 10.74 | 10.94 | 10.65 | 10.79 | 1,855,662 | +0.06(+0.58%) |
Dec 07, 2010 | 11.20 | 11.25 | 10.72 | 10.72 | 2,703,317 | -0.53(-4.73%) |
Dec 06, 2010 | 11.01 | 11.30 | 11.00 | 11.26 | 2,421,342 | +0.25(+2.26%) |
Dec 03, 2010 | 10.50 | 11.04 | 10.50 | 11.01 | 3,990,378 | +0.79(+7.73%) |
Dec 02, 2010 | 10.17 | 10.33 | 10.14 | 10.22 | 1,810,540 | +0.10(+0.96%) |
Dec 01, 2010 | 10.07 | 10.14 | 9.944 | 10.12 | 2,134,761 | +0.07(+0.71%) |
Nov 30, 2010 | 9.962 | 10.12 | 9.909 | 10.05 | 2,805,267 | +0.01(+0.09%) |
Nov 29, 2010 | 10.06 | 10.21 | 9.944 | 10.04 | 3,217,881 | -0.04(-0.44%) |
Nov 26, 2010 | 10.16 | 10.20 | 10.03 | 10.09 | 774,055 | -0.32(-3.07%) |
Nov 24, 2010 | 10.38 | 10.41 | 10.41 | 10.41 | 873,995 | +0.08(+0.77%) |
Nov 23, 2010 | 10.49 | 10.54 | 10.30 | 10.33 | 2,178,020 | -0.28(-2.59%) |
Nov 22, 2010 | 10.44 | 10.62 | 10.33 | 10.60 | 1,279,215 | +0.07(+0.67%) |
Nov 19, 2010 | 10.39 | 10.61 | 10.32 | 10.53 | 1,566,855 | +0.10(+0.94%) |
Nov 18, 2010 | 10.53 | 10.63 | 10.41 | 10.43 | 1,540,678 | +0.01(+0.08%) |
Nov 17, 2010 | 10.28 | 10.51 | 10.25 | 10.42 | 1,851,004 | +0.05(+0.51%) |
Nov 16, 2010 | 10.42 | 10.55 | 10.29 | 10.37 | 2,709,874 | -0.28(-2.66%) |
Nov 15, 2010 | 10.70 | 10.89 | 10.64 | 10.65 | 1,694,982 | -0.15(-1.40%) |
Nov 12, 2010 | 10.87 | 10.99 | 10.57 | 10.80 | 2,734,573 | -0.20(-1.85%) |
Nov 11, 2010 | 11.03 | 11.07 | 10.74 | 11.01 | 2,659,453 | +0.00(+0.00%) |
Nov 10, 2010 | 10.95 | 11.04 | 10.62 | 11.01 | 3,573,435 | +0.35(+3.24%) |
Nov 09, 2010 | 11.20 | 11.37 | 10.55 | 10.66 | 4,442,428 | -0.43(-3.92%) |
Nov 08, 2010 | 10.90 | 11.10 | 10.86 | 11.10 | 1,443,090 | +0.14(+1.30%) |
Nov 05, 2010 | 10.96 | 11.16 | 10.85 | 10.96 | 2,900,924 | -0.01(-0.08%) |
Nov 04, 2010 | 10.40 | 10.96 | 10.36 | 10.96 | 4,887,122 | +0.84(+8.33%) |
Nov 03, 2010 | 10.23 | 10.32 | 10.03 | 10.12 | 4,966,377 | -0.14(-1.38%) |
Nov 02, 2010 | 10.09 | 10.29 | 9.988 | 10.26 | 2,529,971 | +0.21(+2.12%) |
Nov 01, 2010 | 10.06 | 10.09 | 9.926 | 10.05 | 1,656,996 | -0.18(-1.71%) |
Oct 29, 2010 | 10.15 | 10.26 | 10.08 | 10.23 | 1,467,282 | +0.22(+2.19%) |
Oct 28, 2010 | 9.980 | 10.06 | 9.873 | 10.01 | 2,590,696 | +0.03(+0.27%) |
Oct 27, 2010 | 9.838 | 10.03 | 9.731 | 9.980 | 4,129,073 | -0.01(-0.09%) |
Oct 25, 2010 | 10.13 | 10.13 | 9.944 | 9.988 | 1,780,488 | +0.01(+0.09%) |
Oct 22, 2010 | 9.864 | 9.997 | 9.749 | 9.980 | 2,294,306 | +0.27(+2.74%) |
Oct 21, 2010 | 9.811 | 9.855 | 9.572 | 9.713 | 2,642,030 | -0.05(-0.55%) |
Oct 20, 2010 | 9.607 | 9.864 | 9.580 | 9.767 | 2,153,590 | +0.23(+2.42%) |
Oct 19, 2010 | 9.767 | 9.776 | 9.447 | 9.536 | 4,776,237 | -0.40(-4.02%) |
Oct 18, 2010 | 9.918 | 10.02 | 9.847 | 9.935 | 1,280,313 | -0.04(-0.44%) |
Oct 15, 2010 | 10.04 | 10.05 | 9.891 | 9.980 | 2,341,898 | -0.12(-1.23%) |
Oct 14, 2010 | 10.07 | 10.22 | 10.03 | 10.10 | 1,673,658 | -0.03(-0.26%) |
Oct 13, 2010 | 10.20 | 10.28 | 10.07 | 10.13 | 3,817,253 | +0.01(+0.09%) |
Oct 12, 2010 | 10.12 | 10.17 | 9.900 | 10.12 | 2,395,196 | -0.07(-0.70%) |
Oct 11, 2010 | 10.07 | 10.23 | 10.02 | 10.19 | 1,714,842 | +0.01(+0.09%) |
Oct 08, 2010 | 10.18 | 10.20 | 10.02 | 10.18 | 2,283,992 | +0.06(+0.61%) |
Oct 07, 2010 | 10.38 | 10.38 | 9.953 | 10.12 | 4,113,807 | -0.41(-3.88%) |
Oct 06, 2010 | 10.36 | 10.57 | 10.32 | 10.53 | 2,017,774 | +0.03(+0.25%) |
Oct 05, 2010 | 10.23 | 10.51 | 10.21 | 10.50 | 2,681,413 | +0.53(+5.34%) |
Oct 04, 2010 | 9.926 | 10.07 | 9.900 | 9.971 | 1,604,589 | -0.07(-0.71%) |
Oct 01, 2010 | 10.04 | 10.16 | 9.944 | 10.04 | 2,156,559 | +0.03(+0.27%) |
Sep 30, 2010 | 10.03 | 10.05 | 9.784 | 10.02 | 2,527,162 | -0.11(-1.05%) |
Sep 29, 2010 | 10.10 | 10.19 | 10.01 | 10.12 | 1,904,159 | -0.12(-1.21%) |
Sep 28, 2010 | 10.01 | 10.28 | 9.926 | 10.25 | 2,739,742 | +0.21(+2.12%) |
Sep 27, 2010 | 10.20 | 10.20 | 10.02 | 10.03 | 1,167,664 | -0.10(-0.96%) |
Sep 24, 2010 | 10.10 | 10.20 | 9.997 | 10.13 | 1,974,301 | +0.20(+1.96%) |
Sep 23, 2010 | 10.14 | 10.17 | 9.891 | 9.935 | 1,928,808 | -0.10(-0.97%) |
Sep 22, 2010 | 9.997 | 10.09 | 9.900 | 10.03 | 2,647,658 | +0.06(+0.62%) |
Sep 21, 2010 | 9.909 | 10.02 | 9.651 | 9.971 | 3,114,172 | +0.09(+0.90%) |
Sep 20, 2010 | 9.847 | 10.05 | 9.820 | 9.882 | 2,582,978 | +0.07(+0.72%) |
Sep 17, 2010 | 9.811 | 10.27 | 9.767 | 9.811 | 9,190,164 | -0.43(-4.24%) |
Sep 15, 2010 | 10.14 | 10.32 | 10.04 | 10.25 | 3,781,177 | +0.16(+1.58%) |
Sep 14, 2010 | 10.03 | 10.53 | 10.02 | 10.09 | 1,134 | +0.22(+2.23%) |
Sep 13, 2010 | 9.857 | 9.910 | 9.804 | 9.866 | 2,065,708 | +0.11(+1.08%) |
Sep 10, 2010 | 9.601 | 9.786 | 9.592 | 9.760 | 1,711,136 | +0.17(+1.75%) |
Sep 09, 2010 | 9.636 | 9.716 | 9.539 | 9.592 | 2,856,845 | +0.12(+1.30%) |
Sep 08, 2010 | 9.548 | 9.592 | 9.407 | 9.469 | 1,981,900 | -0.07(-0.74%) |
Sep 07, 2010 | 9.460 | 9.614 | 9.451 | 9.539 | 113 | +0.18(+1.88%) |
Sep 03, 2010 | 9.204 | 9.407 | 9.196 | 9.363 | 1,784,581 | +0.09(+0.95%) |
Sep 02, 2010 | 9.072 | 9.275 | 9.019 | 9.275 | 669 | +0.37(+4.16%) |
Sep 01, 2010 | 9.072 | 9.111 | 8.834 | 8.905 | 2,961,846 | -0.03(-0.30%) |
Aug 31, 2010 | 8.931 | 9.213 | 8.909 | 8.931 | 2,835 | -0.12(-1.36%) |
Aug 30, 2010 | 9.002 | 9.107 | 8.984 | 9.055 | 1,807,821 | -0.05(-0.58%) |
Aug 27, 2010 | 8.975 | 9.107 | 8.896 | 9.107 | 4,633,722 | -0.01(-0.10%) |
Aug 26, 2010 | 8.931 | 9.160 | 8.931 | 9.116 | 2,392,297 | +0.03(+0.29%) |
Aug 25, 2010 | 8.772 | 9.116 | 8.764 | 9.090 | 141,212 | +0.30(+3.41%) |
Aug 24, 2010 | 8.711 | 8.896 | 8.675 | 8.790 | 3,803,081 | +0.02(+0.20%) |
Aug 23, 2010 | 8.746 | 8.852 | 8.742 | 8.772 | 2,199,621 | -0.10(-1.09%) |
Aug 20, 2010 | 8.905 | 8.913 | 8.790 | 8.869 | 2,272,114 | -0.17(-1.85%) |
Aug 19, 2010 | 9.116 | 9.187 | 8.940 | 9.037 | 2,520,245 | -0.12(-1.35%) |
Aug 18, 2010 | 9.222 | 9.196 | 8.922 | 9.160 | 3,898,669 | -0.06(-0.67%) |
Aug 17, 2010 | 9.240 | 9.293 | 9.116 | 9.222 | 3,335,271 | -0.29(-3.06%) |
Aug 16, 2010 | 9.319 | 9.539 | 9.266 | 9.513 | 2,877,215 | -0.09(-0.92%) |
Aug 13, 2010 | 9.601 | 9.636 | 9.487 | 9.601 | 1,782,592 | -0.11(-1.09%) |
Aug 12, 2010 | 9.716 | 9.857 | 9.636 | 9.707 | 2,880,735 | -0.01(-0.09%) |
Aug 11, 2010 | 9.663 | 9.729 | 9.487 | 9.716 | 4,182,288 | +0.15(+1.57%) |
Aug 10, 2010 | 9.345 | 9.621 | 9.319 | 9.566 | 2,149,522 | +0.07(+0.74%) |
Aug 09, 2010 | 9.425 | 9.548 | 9.363 | 9.495 | 1,832,207 | -0.11(-1.10%) |
Aug 06, 2010 | 9.601 | 9.601 | 9.442 | 9.601 | 3,823,879 | +0.20(+2.16%) |
Aug 05, 2010 | 9.469 | 9.553 | 9.398 | 9.398 | 3,263,917 | -0.03(-0.28%) |
Aug 04, 2010 | 9.310 | 9.442 | 9.284 | 9.425 | 2,576,914 | +0.20(+2.20%) |
Aug 03, 2010 | 9.010 | 9.231 | 8.993 | 9.222 | 2,810,912 | +0.41(+4.70%) |
Aug 02, 2010 | 8.887 | 8.905 | 8.737 | 8.808 | 1,421,796 | -0.01(-0.10%) |
Jul 30, 2010 | 8.816 | 8.825 | 8.614 | 8.816 | 1,592,242 | +0.23(+2.67%) |
Jul 29, 2010 | 8.605 | 8.684 | 8.534 | 8.587 | 1,540,309 | +0.02(+0.21%) |
Jul 28, 2010 | 8.570 | 8.614 | 8.508 | 8.570 | 1,788,718 | -0.03(-0.31%) |
Jul 27, 2010 | 8.816 | 8.825 | 8.570 | 8.596 | 928 | -0.23(-2.60%) |
Jul 26, 2010 | 8.878 | 8.887 | 8.764 | 8.825 | 1,422,342 | -0.01(-0.10%) |
Jul 23, 2010 | 8.869 | 8.905 | 8.728 | 8.834 | 2,692,435 | +0.04(+0.40%) |
Jul 22, 2010 | 8.772 | 8.931 | 8.737 | 8.799 | 2,070,469 | +0.18(+2.04%) |
Jul 21, 2010 | 8.755 | 8.816 | 8.570 | 8.623 | 2,226,760 | -0.14(-1.61%) |
Jul 20, 2010 | 8.667 | 8.808 | 8.631 | 8.764 | 2,882,886 | -0.08(-0.90%) |
Jul 19, 2010 | 9.063 | 9.081 | 8.720 | 8.843 | 3,735,814 | -0.25(-2.72%) |
Jul 16, 2010 | 9.090 | 9.266 | 9.081 | 9.090 | 3,507,744 | -0.35(-3.73%) |
Jul 15, 2010 | 9.434 | 9.469 | 9.275 | 9.442 | 1,604,542 | +0.04(+0.37%) |
Jul 14, 2010 | 9.354 | 9.453 | 9.266 | 9.407 | 2,136,611 | +0.13(+1.43%) |
Jul 13, 2010 | 9.363 | 9.407 | 9.231 | 9.275 | 3,182,597 | +0.03(+0.29%) |
Jul 12, 2010 | 9.310 | 9.372 | 9.143 | 9.248 | 1,654,550 | -0.08(-0.85%) |
Jul 09, 2010 | 9.328 | 9.407 | 9.248 | 9.328 | 2,105,756 | +0.07(+0.76%) |
Jul 08, 2010 | 9.381 | 9.425 | 9.140 | 9.257 | 2,545,195 | -0.12(-1.32%) |
Jul 07, 2010 | 9.275 | 9.451 | 9.178 | 9.381 | 3,506,191 | +0.25(+2.70%) |
Jul 06, 2010 | 9.319 | 9.337 | 9.046 | 9.134 | 3,788,040 | +0.04(+0.48%) |
Jul 02, 2010 | 9.090 | 9.152 | 9.002 | 9.090 | 3,535,823 | +0.11(+1.18%) |
Jul 01, 2010 | 9.178 | 9.293 | 8.825 | 8.984 | 5,860,180 | -0.34(-3.60%) |
Jun 30, 2010 | 9.187 | 9.434 | 9.143 | 9.319 | 525 | +0.19(+2.13%) |
Jun 29, 2010 | 9.081 | 9.266 | 8.993 | 9.125 | 2,497,811 | -0.16(-1.71%) |
Jun 25, 2010 | 9.284 | 9.319 | 9.099 | 9.284 | 2,518,531 | +0.24(+2.63%) |
Jun 24, 2010 | 8.966 | 9.187 | 8.913 | 9.046 | 2,508,374 | +0.02(+0.20%) |
Jun 23, 2010 | 9.055 | 9.081 | 8.913 | 9.028 | 2,951,594 | +0.01(+0.10%) |
Jun 22, 2010 | 9.063 | 9.160 | 8.975 | 9.019 | 2,715,707 | +0.08(+0.89%) |
Jun 21, 2010 | 9.178 | 9.178 | 8.887 | 8.940 | 2,558,412 | -0.16(-1.74%) |
Jun 18, 2010 | 9.099 | 9.160 | 9.002 | 9.099 | 4,264,220 | +0.15(+1.67%) |
Jun 17, 2010 | 8.878 | 9.002 | 8.764 | 8.949 | 4,422,205 | +0.21(+2.42%) |
Jun 16, 2010 | 8.631 | 8.755 | 8.614 | 8.737 | 1,693,896 | -0.01(-0.10%) |
Jun 15, 2010 | 8.702 | 8.755 | 8.640 | 8.746 | 2,703,173 | +0.24(+2.80%) |
Jun 14, 2010 | 8.614 | 8.693 | 8.473 | 8.508 | 1,807,402 | -0.11(-1.23%) |
Jun 11, 2010 | 8.481 | 8.614 | 8.481 | 8.614 | 1,706,543 | +0.03(+0.31%) |
Jun 10, 2010 | 8.552 | 8.667 | 8.517 | 8.587 | 2,915,478 | -0.03(-0.31%) |
Jun 09, 2010 | 8.667 | 8.693 | 8.402 | 8.614 | 4,663,849 | +0.00(+0.00%) |
Jun 08, 2010 | 8.755 | 8.808 | 8.508 | 8.614 | 6,535,728 | +0.05(+0.62%) |
Jun 07, 2010 | 8.464 | 8.715 | 8.367 | 8.561 | 4,308,179 | +0.18(+2.10%) |
Jun 04, 2010 | 8.384 | 8.570 | 8.314 | 8.384 | 3,321,140 | -0.17(-1.96%) |
Jun 03, 2010 | 8.764 | 8.772 | 8.481 | 8.552 | 4,186,631 | -0.11(-1.22%) |
Jun 02, 2010 | 8.658 | 8.724 | 8.561 | 8.658 | 14,670 | +0.10(+1.13%) |
Jun 01, 2010 | 8.728 | 8.887 | 8.561 | 8.561 | 4,300,240 | +0.03(+0.31%) |
May 28, 2010 | 8.534 | 8.570 | 8.437 | 8.534 | 3,185,643 | -0.03(-0.31%) |
May 27, 2010 | 8.543 | 8.631 | 8.473 | 8.561 | 3,308,900 | +0.03(+0.31%) |
May 26, 2010 | 8.570 | 8.755 | 8.473 | 8.534 | 283 | +0.02(+0.21%) |
May 25, 2010 | 8.199 | 8.526 | 8.094 | 8.517 | 5,385,237 | +0.41(+5.11%) |
May 24, 2010 | 8.199 | 8.270 | 8.102 | 8.102 | 3,203,709 | +0.13(+1.66%) |
May 21, 2010 | 7.864 | 8.102 | 7.758 | 7.970 | 6,921,248 | -0.18(-2.16%) |
May 20, 2010 | 8.164 | 8.279 | 8.129 | 8.146 | 5,721,426 | -0.38(-4.45%) |
May 19, 2010 | 8.649 | 8.702 | 8.349 | 8.526 | 4,567,165 | -0.38(-4.26%) |
May 18, 2010 | 8.949 | 9.055 | 8.816 | 8.905 | 4,995,037 | -0.15(-1.66%) |
May 17, 2010 | 9.152 | 9.284 | 8.940 | 9.055 | 3,712,260 | -0.10(-1.06%) |
May 14, 2010 | 9.152 | 9.248 | 8.799 | 9.152 | 4,853,850 | +0.10(+1.07%) |
May 13, 2010 | 9.231 | 9.363 | 9.037 | 9.055 | 3,561,089 | -0.14(-1.53%) |
May 12, 2010 | 9.231 | 9.354 | 9.090 | 9.196 | 6,285,501 | +0.17(+1.86%) |
May 11, 2010 | 8.869 | 9.116 | 8.816 | 9.028 | 9,645,453 | +0.73(+8.82%) |
May 10, 2010 | 8.349 | 8.402 | 8.261 | 8.296 | 5,674,101 | +0.04(+0.53%) |
May 07, 2010 | 8.552 | 8.578 | 8.182 | 8.252 | 6,863,258 | -0.18(-2.09%) |
May 06, 2010 | 8.252 | 8.526 | 8.164 | 8.429 | 8,213,165 | +0.18(+2.14%) |
May 05, 2010 | 8.314 | 8.517 | 8.243 | 8.252 | 4,293,950 | -0.21(-2.50%) |
May 04, 2010 | 8.552 | 8.614 | 8.252 | 8.464 | 5,125,812 | -0.04(-0.41%) |
May 03, 2010 | 8.658 | 8.711 | 8.499 | 8.499 | 2,056,998 | -0.11(-1.33%) |
Apr 30, 2010 | 8.605 | 8.772 | 8.552 | 8.614 | 3,750,391 | +0.11(+1.35%) |
Apr 29, 2010 | 8.437 | 8.587 | 8.420 | 8.499 | 3,835,930 | -0.05(-0.62%) |
Apr 28, 2010 | 8.287 | 8.640 | 8.226 | 8.552 | 5,009,012 | +0.20(+2.43%) |
Apr 27, 2010 | 8.314 | 8.455 | 8.120 | 8.349 | 5,022,440 | -0.07(-0.84%) |
Apr 26, 2010 | 8.490 | 8.499 | 8.340 | 8.420 | 1,828,197 | +0.00(+0.00%) |
Apr 23, 2010 | 8.208 | 8.446 | 8.129 | 8.420 | 2,394,555 | +0.22(+2.69%) |
Apr 22, 2010 | 8.129 | 8.217 | 8.076 | 8.199 | 4,174,165 | -0.04(-0.53%) |
Apr 21, 2010 | 8.199 | 8.287 | 8.146 | 8.243 | 2,145,954 | +0.04(+0.54%) |
Apr 20, 2010 | 8.332 | 8.393 | 8.182 | 8.199 | 2,066,530 | -0.09(-1.06%) |
Apr 19, 2010 | 8.155 | 8.296 | 8.129 | 8.287 | 5,291,920 | +0.02(+0.21%) |
Apr 16, 2010 | 8.437 | 8.455 | 8.155 | 8.270 | 4,018,319 | -0.27(-3.20%) |
Apr 15, 2010 | 8.552 | 8.658 | 8.464 | 8.543 | 1,959,013 | -0.06(-0.72%) |
Apr 14, 2010 | 8.649 | 8.693 | 8.508 | 8.605 | 2,243,994 | +0.05(+0.62%) |
Apr 13, 2010 | 8.728 | 8.728 | 8.446 | 8.552 | 2,843,157 | -0.23(-2.61%) |
Apr 12, 2010 | 8.869 | 8.966 | 8.764 | 8.781 | 2,156,406 | -0.20(-2.26%) |
Apr 09, 2010 | 8.931 | 9.099 | 8.869 | 8.984 | 3,004,509 | +0.12(+1.39%) |
Apr 08, 2010 | 8.781 | 8.905 | 8.728 | 8.861 | 2,967,402 | -0.15(-1.66%) |
Apr 07, 2010 | 8.940 | 9.134 | 8.869 | 9.010 | 3,858,732 | +0.03(+0.29%) |
Apr 06, 2010 | 8.799 | 9.055 | 8.764 | 8.984 | 2,854,219 | +0.02(+0.20%) |
Apr 05, 2010 | 8.861 | 9.002 | 8.772 | 8.966 | 2,776,524 | +0.21(+2.42%) |