Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.51 | 11.60 | 11.24 | 11.29 | 129,789 | -0.17(-1.45%) |
Apr 28, 2011 | 11.11 | 11.46 | 11.11 | 11.46 | 84,718 | +0.32(+2.84%) |
Apr 27, 2011 | 11.22 | 11.31 | 11.13 | 11.14 | 77,198 | -0.05(-0.42%) |
Apr 26, 2011 | 11.17 | 11.38 | 11.14 | 11.19 | 115,990 | +0.08(+0.71%) |
Apr 25, 2011 | 11.13 | 11.26 | 11.05 | 11.11 | 81,785 | -0.05(-0.42%) |
Apr 21, 2011 | 11.43 | 11.48 | 11.06 | 11.16 | 87,883 | -0.13(-1.19%) |
Apr 20, 2011 | 11.27 | 11.72 | 11.25 | 11.29 | 358,163 | +0.21(+1.85%) |
Apr 19, 2011 | 10.90 | 11.12 | 10.86 | 11.09 | 197,796 | +0.25(+2.34%) |
Apr 18, 2011 | 10.71 | 10.90 | 10.45 | 10.83 | 245,857 | -0.06(-0.58%) |
Apr 15, 2011 | 10.55 | 10.92 | 10.44 | 10.90 | 188,937 | +0.31(+2.91%) |
Apr 14, 2011 | 10.48 | 10.60 | 10.35 | 10.59 | 234,302 | +0.04(+0.37%) |
Apr 13, 2011 | 10.66 | 10.68 | 10.47 | 10.55 | 175,005 | +0.03(+0.30%) |
Apr 12, 2011 | 10.60 | 10.65 | 10.48 | 10.52 | 118,594 | -0.23(-2.13%) |
Apr 11, 2011 | 10.79 | 10.85 | 10.64 | 10.75 | 541,185 | -0.06(-0.59%) |
Apr 08, 2011 | 10.94 | 10.98 | 10.60 | 10.81 | 215,394 | -0.03(-0.29%) |
Apr 07, 2011 | 9.892 | 10.97 | 9.852 | 10.84 | 733,572 | +0.17(+1.63%) |
Apr 06, 2011 | 10.74 | 10.79 | 10.42 | 10.67 | 180,452 | +0.03(+0.30%) |
Apr 05, 2011 | 10.70 | 10.77 | 10.62 | 10.64 | 149,363 | -0.11(-1.03%) |
Apr 04, 2011 | 10.61 | 10.82 | 10.56 | 10.75 | 117,607 | +0.21(+2.03%) |
Apr 01, 2011 | 10.52 | 10.60 | 10.42 | 10.53 | 363,457 | +0.10(+0.98%) |
Mar 31, 2011 | 10.46 | 10.51 | 10.40 | 10.43 | 192,011 | -0.02(-0.23%) |
Mar 30, 2011 | 10.45 | 10.50 | 10.38 | 10.45 | 76,372 | +0.00(+0.00%) |
Mar 29, 2011 | 10.33 | 10.48 | 10.30 | 10.45 | 80,801 | +0.14(+1.38%) |
Mar 28, 2011 | 10.52 | 10.52 | 10.31 | 10.31 | 57,364 | -0.21(-1.96%) |
Mar 25, 2011 | 10.40 | 10.63 | 10.31 | 10.52 | 70,671 | +0.16(+1.53%) |
Mar 24, 2011 | 10.43 | 10.45 | 10.33 | 10.36 | 134,889 | -0.02(-0.23%) |
Mar 23, 2011 | 10.39 | 10.50 | 10.25 | 10.38 | 216,996 | -0.06(-0.61%) |
Mar 22, 2011 | 10.79 | 10.79 | 10.45 | 10.45 | 197,178 | -0.39(-3.58%) |
Mar 21, 2011 | 10.83 | 10.92 | 10.63 | 10.83 | 284,331 | +0.30(+2.85%) |
Mar 18, 2011 | 10.51 | 10.56 | 10.33 | 10.53 | 250,183 | +0.13(+1.29%) |
Mar 17, 2011 | 10.52 | 10.53 | 10.35 | 10.40 | 182,717 | +0.11(+1.08%) |
Mar 16, 2011 | 10.12 | 10.48 | 9.995 | 10.29 | 207,461 | +0.16(+1.56%) |
Mar 15, 2011 | 9.979 | 10.18 | 9.844 | 10.13 | 139,936 | -0.28(-2.66%) |
Mar 14, 2011 | 10.37 | 10.60 | 10.35 | 10.41 | 101,923 | -0.08(-0.75%) |
Mar 11, 2011 | 10.45 | 10.53 | 10.24 | 10.48 | 109,691 | -0.02(-0.15%) |
Mar 10, 2011 | 10.61 | 10.61 | 10.37 | 10.50 | 135,998 | -0.32(-2.92%) |
Mar 09, 2011 | 11.02 | 11.02 | 10.77 | 10.82 | 89,086 | -0.23(-2.11%) |
Mar 08, 2011 | 10.52 | 11.06 | 10.45 | 11.05 | 106,556 | +0.56(+5.31%) |
Mar 07, 2011 | 10.76 | 10.86 | 10.34 | 10.49 | 105,423 | -0.21(-1.99%) |
Mar 04, 2011 | 10.94 | 11.07 | 10.60 | 10.71 | 120,818 | -0.25(-2.31%) |
Mar 03, 2011 | 10.88 | 11.05 | 10.88 | 10.96 | 93,720 | +0.25(+2.29%) |
Mar 02, 2011 | 10.65 | 10.82 | 10.57 | 10.71 | 126,681 | +0.06(+0.59%) |
Mar 01, 2011 | 10.90 | 11.01 | 10.62 | 10.65 | 141,892 | -0.16(-1.46%) |
Feb 28, 2011 | 11.09 | 11.23 | 10.72 | 10.81 | 114,736 | -0.20(-1.80%) |
Feb 25, 2011 | 10.64 | 11.04 | 10.48 | 11.01 | 89,164 | +0.40(+3.73%) |
Feb 24, 2011 | 10.65 | 10.71 | 10.41 | 10.61 | 111,859 | -0.01(-0.07%) |
Feb 23, 2011 | 10.98 | 11.17 | 10.58 | 10.62 | 158,111 | -0.32(-2.96%) |
Feb 22, 2011 | 11.39 | 11.59 | 10.88 | 10.94 | 137,002 | -0.62(-5.34%) |
Feb 18, 2011 | 11.55 | 11.64 | 11.35 | 11.56 | 135,125 | +0.08(+0.69%) |
Feb 17, 2011 | 11.28 | 11.63 | 11.19 | 11.48 | 177,347 | +0.17(+1.47%) |
Feb 16, 2011 | 11.17 | 11.37 | 11.14 | 11.32 | 136,912 | +0.25(+2.21%) |
Feb 15, 2011 | 11.05 | 11.40 | 10.87 | 11.07 | 261,331 | -0.09(-0.78%) |
Feb 14, 2011 | 11.24 | 11.41 | 11.04 | 11.16 | 111,431 | -0.06(-0.49%) |
Feb 11, 2011 | 10.88 | 11.28 | 10.74 | 11.21 | 210,263 | +0.30(+2.75%) |
Feb 10, 2011 | 10.82 | 11.03 | 10.82 | 10.91 | 189,271 | +0.02(+0.15%) |
Feb 09, 2011 | 10.88 | 11.09 | 10.64 | 10.90 | 234,343 | +0.01(+0.07%) |
Feb 08, 2011 | 10.79 | 11.07 | 10.57 | 10.89 | 298,280 | +0.50(+4.79%) |
Feb 07, 2011 | 10.26 | 10.53 | 10.16 | 10.39 | 94,619 | +0.17(+1.70%) |
Feb 04, 2011 | 10.03 | 10.27 | 9.971 | 10.22 | 330,574 | +0.19(+1.91%) |
Feb 03, 2011 | 10.32 | 10.39 | 10.03 | 10.03 | 155,387 | -0.28(-2.74%) |
Feb 02, 2011 | 10.28 | 10.46 | 10.21 | 10.31 | 526,621 | -0.03(-0.30%) |
Feb 01, 2011 | 10.14 | 10.39 | 10.11 | 10.34 | 177,387 | +0.29(+2.89%) |
Jan 31, 2011 | 10.39 | 10.40 | 10.01 | 10.05 | 283,761 | -0.28(-2.74%) |
Jan 28, 2011 | 10.83 | 10.83 | 10.33 | 10.33 | 252,132 | -0.49(-4.50%) |
Jan 27, 2011 | 10.87 | 10.93 | 10.73 | 10.82 | 120,963 | -0.02(-0.22%) |
Jan 26, 2011 | 10.85 | 10.87 | 10.76 | 10.84 | 224,991 | +0.01(+0.07%) |
Jan 25, 2011 | 10.75 | 10.87 | 10.65 | 10.83 | 191,090 | -0.01(-0.07%) |
Jan 24, 2011 | 10.87 | 10.93 | 10.79 | 10.84 | 223,271 | +0.00(+0.00%) |
Jan 21, 2011 | 10.74 | 10.96 | 10.68 | 10.84 | 380,464 | +0.24(+2.22%) |
Jan 20, 2011 | 10.72 | 10.87 | 10.60 | 10.61 | 248,750 | -0.13(-1.17%) |
Jan 19, 2011 | 11.05 | 11.12 | 10.72 | 10.73 | 350,729 | -0.29(-2.62%) |
Jan 18, 2011 | 11.15 | 11.15 | 10.96 | 11.02 | 363,011 | -0.19(-1.70%) |
Jan 14, 2011 | 11.07 | 11.31 | 10.98 | 11.21 | 206,278 | +0.14(+1.28%) |
Jan 13, 2011 | 11.11 | 11.11 | 10.97 | 11.07 | 264,131 | -0.02(-0.21%) |
Jan 12, 2011 | 11.12 | 11.13 | 10.93 | 11.09 | 110,431 | +0.10(+0.93%) |
Jan 11, 2011 | 11.09 | 11.21 | 10.87 | 10.99 | 205,622 | +0.00(+0.00%) |
Jan 10, 2011 | 10.94 | 11.06 | 10.82 | 10.99 | 417,730 | -0.05(-0.43%) |
Jan 07, 2011 | 11.08 | 11.25 | 10.93 | 11.04 | 323,137 | -0.04(-0.35%) |
Jan 06, 2011 | 11.05 | 11.18 | 11.00 | 11.08 | 321,281 | -0.03(-0.28%) |
Jan 05, 2011 | 11.03 | 11.23 | 11.00 | 11.11 | 251,356 | +0.07(+0.64%) |
Jan 04, 2011 | 11.13 | 11.23 | 10.90 | 11.04 | 621,430 | +0.02(+0.14%) |
Jan 03, 2011 | 10.65 | 11.20 | 10.65 | 11.02 | 153,207 | +0.44(+4.16%) |
Dec 31, 2010 | 10.73 | 10.91 | 10.47 | 10.58 | 137,993 | -0.12(-1.10%) |
Dec 30, 2010 | 10.80 | 10.89 | 10.70 | 10.70 | 218,218 | -0.14(-1.30%) |
Dec 29, 2010 | 10.72 | 10.94 | 10.68 | 10.84 | 99,327 | +0.17(+1.55%) |
Dec 28, 2010 | 10.80 | 10.80 | 10.44 | 10.68 | 188,265 | -0.09(-0.88%) |
Dec 27, 2010 | 10.65 | 10.83 | 10.61 | 10.77 | 53,051 | +0.06(+0.59%) |
Dec 23, 2010 | 10.68 | 10.84 | 10.52 | 10.71 | 99,331 | +0.02(+0.22%) |
Dec 22, 2010 | 10.55 | 10.69 | 10.26 | 10.69 | 304,864 | +0.13(+1.19%) |
Dec 21, 2010 | 10.46 | 10.60 | 10.36 | 10.56 | 315,430 | +0.19(+1.82%) |
Dec 20, 2010 | 10.72 | 10.77 | 10.33 | 10.37 | 416,362 | -0.35(-3.30%) |
Dec 17, 2010 | 10.25 | 10.77 | 10.24 | 10.72 | 573,032 | +0.49(+4.84%) |
Dec 16, 2010 | 9.397 | 10.26 | 9.247 | 10.23 | 497,358 | +0.68(+7.07%) |
Dec 15, 2010 | 10.21 | 10.21 | 9.554 | 9.554 | 349,900 | -0.60(-5.86%) |
Dec 14, 2010 | 9.994 | 10.22 | 9.978 | 10.15 | 189,692 | +0.21(+2.11%) |
Dec 13, 2010 | 9.962 | 10.03 | 9.844 | 9.939 | 151,549 | -0.03(-0.32%) |
Dec 10, 2010 | 10.03 | 10.09 | 9.860 | 9.970 | 116,758 | -0.02(-0.16%) |
Dec 09, 2010 | 9.860 | 9.994 | 9.758 | 9.986 | 153,147 | +0.16(+1.68%) |
Dec 08, 2010 | 9.727 | 9.915 | 9.624 | 9.821 | 174,091 | +0.15(+1.54%) |
Dec 07, 2010 | 9.609 | 9.860 | 9.581 | 9.672 | 250,192 | +0.20(+2.07%) |
Dec 06, 2010 | 9.208 | 9.562 | 9.153 | 9.475 | 138,152 | +0.23(+2.46%) |
Dec 03, 2010 | 9.294 | 9.412 | 9.098 | 9.247 | 130,392 | -0.13(-1.34%) |
Dec 02, 2010 | 9.192 | 9.389 | 9.098 | 9.373 | 168,403 | +0.18(+1.97%) |
Dec 01, 2010 | 9.012 | 9.263 | 8.996 | 9.192 | 181,614 | +0.33(+3.72%) |
Nov 30, 2010 | 8.886 | 8.925 | 8.666 | 8.862 | 182,955 | -0.11(-1.23%) |
Nov 29, 2010 | 8.564 | 9.004 | 8.477 | 8.972 | 171,580 | +0.38(+4.48%) |
Nov 26, 2010 | 8.752 | 8.839 | 8.587 | 8.587 | 27,570 | -0.24(-2.76%) |
Nov 24, 2010 | 8.689 | 8.831 | 8.831 | 8.831 | 118,499 | +0.29(+3.40%) |
Nov 23, 2010 | 8.407 | 8.737 | 8.336 | 8.540 | 220,201 | +0.06(+0.65%) |
Nov 22, 2010 | 8.721 | 8.878 | 8.328 | 8.485 | 294,789 | -0.18(-2.09%) |
Nov 19, 2010 | 8.344 | 8.697 | 8.202 | 8.666 | 185,137 | +0.31(+3.76%) |
Nov 18, 2010 | 8.352 | 8.713 | 8.242 | 8.352 | 277,952 | +0.13(+1.53%) |
Nov 17, 2010 | 8.289 | 8.399 | 8.077 | 8.226 | 136,460 | -0.03(-0.38%) |
Nov 16, 2010 | 8.587 | 8.674 | 8.210 | 8.257 | 241,535 | -0.43(-4.97%) |
Nov 15, 2010 | 8.784 | 8.831 | 8.556 | 8.689 | 75,906 | -0.02(-0.18%) |
Nov 12, 2010 | 8.878 | 8.972 | 8.705 | 8.705 | 102,286 | -0.27(-2.98%) |
Nov 11, 2010 | 8.980 | 9.043 | 8.917 | 8.972 | 83,016 | -0.08(-0.87%) |
Nov 10, 2010 | 8.996 | 9.065 | 8.792 | 9.051 | 197,961 | +0.10(+1.14%) |
Nov 09, 2010 | 9.287 | 9.287 | 8.878 | 8.949 | 125,675 | -0.28(-3.06%) |
Nov 08, 2010 | 9.404 | 9.404 | 9.200 | 9.232 | 180,772 | -0.24(-2.49%) |
Nov 05, 2010 | 9.357 | 9.467 | 9.318 | 9.467 | 245,548 | +0.16(+1.77%) |
Nov 04, 2010 | 8.949 | 9.326 | 8.909 | 9.302 | 391,423 | +0.48(+5.43%) |
Nov 03, 2010 | 8.564 | 8.854 | 8.517 | 8.823 | 334,662 | +0.30(+3.50%) |
Nov 02, 2010 | 8.454 | 8.524 | 8.320 | 8.524 | 147,630 | +0.18(+2.17%) |
Nov 01, 2010 | 8.304 | 8.383 | 8.249 | 8.344 | 172,253 | +0.09(+1.14%) |
Oct 29, 2010 | 8.242 | 8.297 | 8.116 | 8.249 | 148,206 | +0.00(+0.00%) |
Oct 28, 2010 | 8.352 | 8.359 | 8.179 | 8.249 | 160,556 | -0.01(-0.10%) |
Oct 27, 2010 | 8.501 | 8.744 | 8.116 | 8.257 | 245,473 | -0.16(-1.87%) |
Oct 25, 2010 | 8.352 | 8.587 | 8.281 | 8.414 | 414,811 | +0.15(+1.81%) |
Oct 22, 2010 | 8.477 | 8.477 | 8.210 | 8.265 | 163,028 | -0.16(-1.94%) |
Oct 21, 2010 | 8.328 | 8.554 | 8.133 | 8.429 | 523,567 | +0.16(+1.98%) |
Oct 20, 2010 | 7.345 | 8.273 | 7.330 | 8.265 | 512,676 | +0.98(+13.49%) |
Oct 19, 2010 | 7.626 | 7.628 | 7.220 | 7.283 | 253,093 | -0.48(-6.13%) |
Oct 18, 2010 | 7.618 | 7.790 | 7.486 | 7.758 | 67,213 | +0.18(+2.37%) |
Oct 15, 2010 | 7.907 | 7.907 | 7.525 | 7.579 | 187,514 | -0.23(-2.90%) |
Oct 14, 2010 | 7.735 | 7.821 | 7.564 | 7.805 | 162,002 | +0.06(+0.75%) |
Oct 13, 2010 | 7.641 | 7.852 | 7.571 | 7.747 | 302,702 | +0.18(+2.32%) |
Oct 12, 2010 | 7.493 | 7.626 | 7.423 | 7.571 | 161,160 | +0.05(+0.73%) |
Oct 11, 2010 | 7.618 | 7.626 | 7.486 | 7.517 | 128,364 | -0.09(-1.13%) |
Oct 08, 2010 | 7.564 | 7.673 | 7.486 | 7.602 | 204,744 | +0.05(+0.72%) |
Oct 07, 2010 | 7.673 | 7.673 | 7.486 | 7.548 | 144,893 | -0.07(-0.92%) |
Oct 06, 2010 | 7.517 | 7.688 | 7.415 | 7.618 | 137,935 | +0.07(+0.93%) |
Oct 05, 2010 | 7.610 | 7.610 | 7.454 | 7.548 | 213,998 | +0.04(+0.52%) |
Oct 04, 2010 | 7.103 | 7.532 | 7.103 | 7.509 | 372,274 | +0.34(+4.67%) |
Oct 01, 2010 | 7.220 | 7.259 | 7.010 | 7.174 | 366,520 | +0.04(+0.55%) |
Sep 30, 2010 | 7.174 | 7.189 | 7.033 | 7.135 | 251,063 | -0.01(-0.11%) |
Sep 29, 2010 | 7.135 | 7.181 | 7.033 | 7.142 | 239,087 | -0.02(-0.33%) |
Sep 28, 2010 | 7.361 | 7.431 | 7.103 | 7.166 | 473,186 | -0.16(-2.13%) |
Sep 27, 2010 | 7.369 | 7.525 | 7.269 | 7.322 | 127,581 | -0.02(-0.32%) |
Sep 24, 2010 | 7.174 | 7.384 | 7.166 | 7.345 | 208,780 | +0.27(+3.86%) |
Sep 23, 2010 | 7.064 | 7.244 | 7.018 | 7.072 | 187,809 | -0.02(-0.33%) |
Sep 22, 2010 | 7.205 | 7.337 | 7.057 | 7.096 | 246,967 | -0.11(-1.52%) |
Sep 21, 2010 | 7.298 | 7.618 | 7.181 | 7.205 | 450,306 | -0.05(-0.65%) |
Sep 20, 2010 | 7.142 | 7.314 | 7.025 | 7.252 | 230,715 | +0.15(+2.09%) |
Sep 17, 2010 | 7.174 | 7.197 | 6.940 | 7.103 | 400,833 | -0.34(-4.51%) |
Sep 15, 2010 | 7.478 | 7.564 | 7.353 | 7.439 | 252,569 | -0.05(-0.63%) |
Sep 14, 2010 | 7.478 | 7.579 | 7.423 | 7.486 | 193,266 | +0.01(+0.10%) |
Sep 13, 2010 | 7.447 | 7.556 | 7.369 | 7.478 | 227,385 | +0.13(+1.80%) |
Sep 10, 2010 | 7.322 | 7.470 | 7.259 | 7.345 | 94,800 | +0.02(+0.21%) |
Sep 09, 2010 | 7.283 | 7.376 | 7.165 | 7.330 | 193,997 | +0.17(+2.40%) |
Sep 08, 2010 | 7.439 | 7.587 | 7.088 | 7.158 | 247,586 | -0.23(-3.16%) |
Sep 07, 2010 | 7.579 | 7.595 | 7.361 | 7.392 | 162,149 | -0.24(-3.17%) |
Sep 03, 2010 | 7.532 | 7.743 | 7.454 | 7.634 | 126,384 | +0.17(+2.30%) |
Sep 02, 2010 | 7.431 | 7.564 | 7.353 | 7.462 | 155,462 | -0.02(-0.31%) |
Sep 01, 2010 | 7.150 | 7.517 | 7.064 | 7.486 | 198,860 | +0.45(+6.43%) |
Aug 31, 2010 | 7.127 | 7.267 | 6.979 | 7.033 | 339,555 | -0.12(-1.64%) |
Aug 30, 2010 | 7.376 | 7.439 | 7.150 | 7.150 | 241,078 | -0.23(-3.17%) |
Aug 27, 2010 | 7.361 | 7.400 | 7.244 | 7.384 | 555,339 | +0.10(+1.39%) |
Aug 26, 2010 | 7.423 | 7.548 | 7.236 | 7.283 | 417,587 | -0.12(-1.68%) |
Aug 25, 2010 | 7.057 | 7.423 | 7.057 | 7.408 | 299,038 | +0.27(+3.83%) |
Aug 24, 2010 | 7.298 | 7.298 | 7.064 | 7.135 | 428,660 | -0.24(-3.28%) |
Aug 23, 2010 | 7.595 | 7.630 | 7.369 | 7.376 | 232,134 | -0.16(-2.17%) |
Aug 20, 2010 | 7.680 | 7.805 | 7.517 | 7.540 | 274,010 | -0.19(-2.52%) |
Aug 19, 2010 | 7.649 | 7.836 | 7.548 | 7.735 | 277,800 | +0.03(+0.40%) |
Aug 18, 2010 | 7.626 | 7.797 | 7.618 | 7.704 | 246,050 | +0.05(+0.71%) |
Aug 17, 2010 | 7.696 | 7.829 | 7.595 | 7.649 | 661,246 | +0.06(+0.82%) |
Aug 16, 2010 | 7.587 | 7.712 | 7.486 | 7.587 | 258,136 | -0.06(-0.82%) |
Aug 13, 2010 | 7.774 | 7.868 | 7.532 | 7.649 | 242,699 | -0.18(-2.29%) |
Aug 12, 2010 | 7.805 | 8.024 | 7.727 | 7.829 | 203,767 | -0.06(-0.79%) |
Aug 11, 2010 | 8.024 | 8.187 | 7.829 | 7.891 | 222,971 | -0.33(-3.98%) |
Aug 10, 2010 | 8.382 | 8.421 | 8.187 | 8.218 | 141,439 | -0.30(-3.48%) |
Aug 09, 2010 | 8.312 | 8.530 | 8.172 | 8.515 | 290,082 | +0.34(+4.20%) |
Aug 06, 2010 | 8.187 | 8.406 | 8.039 | 8.172 | 172,215 | -0.11(-1.32%) |
Aug 05, 2010 | 8.507 | 8.616 | 8.281 | 8.281 | 100,503 | -0.27(-3.19%) |
Aug 04, 2010 | 8.562 | 8.671 | 8.437 | 8.554 | 162,086 | +0.06(+0.73%) |
Aug 03, 2010 | 8.671 | 8.796 | 8.445 | 8.491 | 379,377 | -0.18(-2.07%) |
Aug 02, 2010 | 8.944 | 9.247 | 8.663 | 8.671 | 463,311 | -0.11(-1.24%) |
Jul 30, 2010 | 8.640 | 8.944 | 8.601 | 8.780 | 76,332 | -0.02(-0.18%) |
Jul 29, 2010 | 8.725 | 8.912 | 8.554 | 8.796 | 172,925 | +0.12(+1.44%) |
Jul 28, 2010 | 8.780 | 8.796 | 8.624 | 8.671 | 219,713 | -0.10(-1.16%) |
Jul 27, 2010 | 9.162 | 9.162 | 8.764 | 8.772 | 268,139 | -0.34(-3.76%) |
Jul 26, 2010 | 9.107 | 9.141 | 8.858 | 9.115 | 281,295 | +0.08(+0.86%) |
Jul 23, 2010 | 8.912 | 9.139 | 8.811 | 9.037 | 419,810 | +0.05(+0.61%) |
Jul 22, 2010 | 8.764 | 9.154 | 8.741 | 8.983 | 283,090 | +0.37(+4.35%) |
Jul 21, 2010 | 8.858 | 9.029 | 8.608 | 8.608 | 149,450 | -0.16(-1.87%) |
Jul 20, 2010 | 8.234 | 8.827 | 8.180 | 8.772 | 198,689 | +0.43(+5.14%) |
Jul 19, 2010 | 8.445 | 8.585 | 8.265 | 8.343 | 149,013 | -0.07(-0.83%) |
Jul 16, 2010 | 8.655 | 8.764 | 8.382 | 8.413 | 290,974 | -0.34(-3.83%) |
Jul 15, 2010 | 9.068 | 9.068 | 8.585 | 8.749 | 176,999 | -0.30(-3.28%) |
Jul 14, 2010 | 8.951 | 9.115 | 8.718 | 9.045 | 314,716 | +0.09(+1.05%) |
Jul 13, 2010 | 8.811 | 8.990 | 8.647 | 8.951 | 246,769 | +0.26(+2.96%) |
Jul 12, 2010 | 8.725 | 8.985 | 8.577 | 8.694 | 179,852 | -0.03(-0.36%) |
Jul 09, 2010 | 8.663 | 8.741 | 8.484 | 8.725 | 206,416 | +0.06(+0.73%) |
Jul 08, 2010 | 8.639 | 8.855 | 8.515 | 8.662 | 221,201 | +0.17(+2.01%) |
Jul 07, 2010 | 8.282 | 8.522 | 8.275 | 8.491 | 349,552 | +0.28(+3.39%) |
Jul 06, 2010 | 8.561 | 8.707 | 8.124 | 8.213 | 507,221 | -0.20(-2.39%) |
Jul 02, 2010 | 8.406 | 8.561 | 8.197 | 8.414 | 445,009 | +0.13(+1.59%) |
Jul 01, 2010 | 8.445 | 8.445 | 8.043 | 8.282 | 656,810 | -0.10(-1.20%) |
Jun 30, 2010 | 8.608 | 8.693 | 8.344 | 8.383 | 472,943 | -0.22(-2.61%) |
Jun 29, 2010 | 8.708 | 8.786 | 8.499 | 8.608 | 521,194 | -0.55(-6.00%) |
Jun 25, 2010 | 9.211 | 9.273 | 8.894 | 9.157 | 645,705 | +0.01(+0.08%) |
Jun 24, 2010 | 9.134 | 9.521 | 9.095 | 9.149 | 562,807 | +0.08(+0.85%) |
Jun 23, 2010 | 9.157 | 9.482 | 8.577 | 9.072 | 1,485,266 | -0.79(-8.01%) |
Jun 22, 2010 | 10.17 | 10.43 | 9.769 | 9.862 | 411,066 | -0.32(-3.12%) |
Jun 21, 2010 | 10.29 | 10.46 | 10.10 | 10.18 | 321,498 | +0.08(+0.77%) |
Jun 18, 2010 | 10.17 | 10.26 | 10.03 | 10.10 | 350,405 | -0.02(-0.15%) |
Jun 17, 2010 | 10.18 | 10.25 | 10.06 | 10.12 | 211,753 | -0.05(-0.46%) |
Jun 16, 2010 | 10.15 | 10.33 | 10.05 | 10.16 | 391,940 | -0.09(-0.83%) |
Jun 15, 2010 | 9.978 | 10.32 | 9.823 | 10.25 | 323,897 | +0.39(+4.01%) |
Jun 14, 2010 | 10.19 | 10.22 | 9.815 | 9.854 | 302,758 | -0.26(-2.53%) |
Jun 11, 2010 | 9.792 | 10.12 | 9.730 | 10.11 | 383,211 | +0.22(+2.19%) |
Jun 10, 2010 | 9.962 | 9.993 | 9.699 | 9.893 | 216,794 | +0.11(+1.11%) |
Jun 09, 2010 | 9.792 | 10.10 | 9.730 | 9.784 | 272,104 | +0.12(+1.28%) |
Jun 08, 2010 | 9.877 | 10.06 | 9.599 | 9.660 | 330,211 | -0.22(-2.19%) |
Jun 07, 2010 | 9.970 | 10.26 | 9.862 | 9.877 | 192,082 | -0.08(-0.78%) |
Jun 04, 2010 | 10.15 | 10.21 | 9.908 | 9.954 | 363,184 | -0.49(-4.67%) |
Jun 03, 2010 | 10.60 | 10.71 | 10.25 | 10.44 | 281,316 | -0.17(-1.60%) |
Jun 02, 2010 | 10.35 | 10.75 | 10.17 | 10.61 | 577,956 | +0.34(+3.32%) |
Jun 01, 2010 | 10.36 | 10.58 | 9.947 | 10.27 | 514,957 | -0.30(-2.86%) |
May 28, 2010 | 10.64 | 10.75 | 10.38 | 10.57 | 227,872 | -0.07(-0.65%) |
May 27, 2010 | 10.30 | 10.68 | 10.23 | 10.64 | 160,444 | +0.60(+6.01%) |
May 26, 2010 | 10.08 | 10.46 | 10.00 | 10.04 | 224,006 | -0.01(-0.08%) |
May 25, 2010 | 10.14 | 10.15 | 9.730 | 10.05 | 303,174 | -0.26(-2.55%) |
May 24, 2010 | 10.56 | 10.66 | 10.29 | 10.31 | 217,032 | -0.29(-2.77%) |
May 21, 2010 | 10.09 | 10.67 | 9.924 | 10.60 | 408,976 | +0.36(+3.55%) |
May 20, 2010 | 10.30 | 10.74 | 10.19 | 10.24 | 258,570 | -0.61(-5.63%) |
May 19, 2010 | 11.02 | 11.18 | 10.67 | 10.85 | 402,910 | -0.21(-1.89%) |
May 18, 2010 | 11.41 | 11.41 | 10.84 | 11.06 | 321,746 | -0.17(-1.52%) |
May 17, 2010 | 11.31 | 11.58 | 10.86 | 11.23 | 477,168 | -0.06(-0.55%) |
May 14, 2010 | 11.39 | 11.39 | 10.96 | 11.29 | 351,534 | -0.18(-1.54%) |
May 13, 2010 | 11.48 | 11.55 | 11.28 | 11.47 | 391,100 | -0.08(-0.73%) |
May 12, 2010 | 11.09 | 11.62 | 11.08 | 11.56 | 318,175 | +0.45(+4.09%) |
May 11, 2010 | 11.04 | 11.16 | 10.88 | 11.10 | 287,307 | -0.05(-0.41%) |
May 10, 2010 | 10.98 | 11.16 | 10.71 | 11.15 | 306,028 | +0.57(+5.39%) |
May 07, 2010 | 10.86 | 11.05 | 10.52 | 10.58 | 678,826 | -0.32(-2.90%) |
May 06, 2010 | 10.87 | 11.26 | 10.41 | 10.89 | 599,089 | -0.08(-0.70%) |
May 05, 2010 | 10.77 | 11.16 | 10.43 | 10.97 | 731,447 | +0.31(+2.89%) |
May 04, 2010 | 10.69 | 10.75 | 10.55 | 10.66 | 515,788 | -0.22(-1.98%) |