Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.81 | 10.84 | 10.56 | 10.57 | 5,651,083 | -0.19(-1.76%) |
Apr 28, 2011 | 10.74 | 10.90 | 10.67 | 10.76 | 7,173,516 | +0.06(+0.51%) |
Apr 27, 2011 | 10.85 | 10.85 | 10.51 | 10.70 | 12,185,894 | -0.18(-1.68%) |
Apr 26, 2011 | 10.99 | 10.99 | 10.83 | 10.89 | 4,821,577 | -0.04(-0.39%) |
Apr 25, 2011 | 10.94 | 10.94 | 10.83 | 10.93 | 6,630,418 | +0.14(+1.30%) |
Apr 21, 2011 | 10.89 | 11.00 | 10.77 | 10.79 | 5,903,747 | -0.11(-1.01%) |
Apr 20, 2011 | 10.92 | 10.96 | 10.83 | 10.90 | 5,790,799 | +0.09(+0.79%) |
Apr 19, 2011 | 10.84 | 10.92 | 10.69 | 10.81 | 4,259,013 | +0.01(+0.11%) |
Apr 18, 2011 | 10.70 | 10.81 | 10.63 | 10.80 | 5,567,910 | +0.01(+0.06%) |
Apr 15, 2011 | 10.72 | 10.85 | 10.70 | 10.80 | 5,773,759 | +0.04(+0.34%) |
Apr 14, 2011 | 10.69 | 10.87 | 10.67 | 10.76 | 6,045,178 | -0.01(-0.06%) |
Apr 13, 2011 | 10.63 | 10.91 | 10.63 | 10.77 | 8,301,676 | +0.18(+1.73%) |
Apr 12, 2011 | 10.52 | 10.71 | 10.48 | 10.58 | 9,995,510 | -0.05(-0.52%) |
Apr 11, 2011 | 10.63 | 10.80 | 10.59 | 10.64 | 8,405,323 | -0.01(-0.11%) |
Apr 08, 2011 | 10.91 | 11.00 | 10.55 | 10.65 | 9,406,818 | -0.34(-3.06%) |
Apr 07, 2011 | 10.66 | 11.00 | 10.64 | 10.99 | 13,192,719 | +0.28(+2.57%) |
Apr 06, 2011 | 10.88 | 10.88 | 10.65 | 10.71 | 14,727,930 | -0.16(-1.52%) |
Apr 05, 2011 | 10.67 | 11.00 | 10.67 | 10.88 | 9,089,065 | +0.07(+0.68%) |
Apr 04, 2011 | 10.66 | 10.99 | 10.61 | 10.80 | 13,968,705 | +0.14(+1.32%) |
Apr 01, 2011 | 10.32 | 10.86 | 10.32 | 10.66 | 11,493,318 | +0.43(+4.18%) |
Mar 31, 2011 | 10.22 | 10.36 | 10.20 | 10.23 | 6,810,707 | -0.01(-0.12%) |
Mar 30, 2011 | 10.30 | 10.38 | 10.23 | 10.25 | 6,941,500 | -0.02(-0.24%) |
Mar 29, 2011 | 10.17 | 10.34 | 10.15 | 10.27 | 5,217,826 | +0.09(+0.90%) |
Mar 28, 2011 | 10.15 | 10.23 | 10.11 | 10.18 | 5,054,649 | +0.05(+0.54%) |
Mar 25, 2011 | 10.09 | 10.15 | 9.965 | 10.12 | 3,879,154 | +0.06(+0.55%) |
Mar 24, 2011 | 9.971 | 10.10 | 9.941 | 10.07 | 5,592,639 | +0.13(+1.29%) |
Mar 23, 2011 | 9.818 | 9.959 | 9.653 | 9.941 | 5,807,586 | +0.09(+0.93%) |
Mar 22, 2011 | 9.910 | 9.977 | 9.812 | 9.849 | 7,875,209 | -0.07(-0.74%) |
Mar 21, 2011 | 9.983 | 10.00 | 9.861 | 9.922 | 11,615,683 | +0.10(+1.00%) |
Mar 18, 2011 | 9.800 | 9.849 | 9.727 | 9.824 | 10,550,622 | +0.11(+1.13%) |
Mar 17, 2011 | 9.757 | 9.837 | 9.650 | 9.714 | 8,345,208 | +0.04(+0.44%) |
Mar 16, 2011 | 9.720 | 9.843 | 9.540 | 9.672 | 12,421,768 | -0.06(-0.57%) |
Mar 15, 2011 | 9.714 | 9.809 | 9.708 | 9.727 | 8,165,118 | -0.09(-0.93%) |
Mar 14, 2011 | 9.592 | 9.928 | 9.543 | 9.818 | 13,480,496 | +0.15(+1.52%) |
Mar 11, 2011 | 9.537 | 9.831 | 9.531 | 9.672 | 11,565,179 | -0.01(-0.13%) |
Mar 10, 2011 | 9.690 | 10.05 | 9.525 | 9.684 | 24,006,964 | +0.40(+4.28%) |
Mar 09, 2011 | 9.146 | 9.305 | 9.109 | 9.286 | 10,071,957 | +0.10(+1.13%) |
Mar 08, 2011 | 8.889 | 9.293 | 8.871 | 9.182 | 9,446,880 | +0.34(+3.80%) |
Mar 07, 2011 | 8.798 | 8.943 | 8.755 | 8.846 | 7,384,491 | +0.09(+1.04%) |
Mar 04, 2011 | 8.889 | 8.955 | 8.659 | 8.755 | 7,120,698 | -0.14(-1.56%) |
Mar 03, 2011 | 8.907 | 8.949 | 8.768 | 8.895 | 6,538,155 | +0.08(+0.89%) |
Mar 02, 2011 | 8.901 | 8.943 | 8.755 | 8.816 | 7,178,706 | -0.09(-1.02%) |
Mar 01, 2011 | 9.167 | 9.203 | 8.817 | 8.907 | 11,334,587 | -0.28(-3.09%) |
Feb 28, 2011 | 9.197 | 9.227 | 8.991 | 9.191 | 7,847,832 | +0.01(+0.07%) |
Feb 25, 2011 | 9.040 | 9.198 | 8.985 | 9.185 | 7,494,229 | +0.16(+1.81%) |
Feb 24, 2011 | 8.768 | 9.361 | 8.768 | 9.022 | 21,820,884 | +0.44(+5.15%) |
Feb 23, 2011 | 8.574 | 8.768 | 8.489 | 8.580 | 7,051,129 | +0.02(+0.21%) |
Feb 22, 2011 | 8.689 | 8.937 | 8.519 | 8.562 | 10,819,050 | -0.24(-2.68%) |
Feb 18, 2011 | 8.622 | 8.804 | 8.592 | 8.798 | 6,906,828 | +0.19(+2.25%) |
Feb 17, 2011 | 8.526 | 8.913 | 8.519 | 8.604 | 11,889,585 | +0.09(+1.07%) |
Feb 16, 2011 | 8.447 | 8.647 | 8.338 | 8.513 | 12,408,985 | +0.08(+1.01%) |
Feb 15, 2011 | 7.951 | 8.435 | 7.945 | 8.429 | 16,975,760 | +0.44(+5.53%) |
Feb 14, 2011 | 8.023 | 8.132 | 7.920 | 7.987 | 5,423,429 | -0.03(-0.38%) |
Feb 11, 2011 | 7.969 | 8.047 | 7.842 | 8.017 | 5,490,661 | +0.07(+0.84%) |
Feb 10, 2011 | 7.987 | 8.011 | 7.830 | 7.951 | 5,536,129 | -0.05(-0.68%) |
Feb 09, 2011 | 7.715 | 8.048 | 7.690 | 8.005 | 9,283,957 | +0.28(+3.60%) |
Feb 08, 2011 | 7.745 | 7.806 | 7.697 | 7.727 | 8,142,759 | -0.02(-0.23%) |
Feb 07, 2011 | 7.787 | 7.854 | 7.721 | 7.745 | 3,451,715 | -0.01(-0.16%) |
Feb 04, 2011 | 7.769 | 7.781 | 7.667 | 7.757 | 4,558,094 | +0.04(+0.55%) |
Feb 03, 2011 | 7.763 | 7.830 | 7.709 | 7.715 | 6,396,188 | -0.04(-0.55%) |
Feb 02, 2011 | 7.654 | 7.787 | 7.630 | 7.757 | 5,220,006 | +0.09(+1.18%) |
Feb 01, 2011 | 7.624 | 7.709 | 7.539 | 7.666 | 6,888,257 | +0.09(+1.20%) |
Jan 31, 2011 | 7.594 | 7.697 | 7.503 | 7.576 | 9,176,845 | +0.01(+0.16%) |
Jan 28, 2011 | 7.933 | 7.933 | 7.503 | 7.563 | 17,754,142 | -0.37(-4.65%) |
Jan 27, 2011 | 7.951 | 8.011 | 7.799 | 7.933 | 7,865,018 | +0.02(+0.31%) |
Jan 26, 2011 | 7.927 | 7.964 | 7.775 | 7.908 | 8,064,101 | +0.00(+0.00%) |
Jan 25, 2011 | 8.017 | 8.108 | 7.727 | 7.908 | 10,861,544 | -0.15(-1.88%) |
Jan 24, 2011 | 8.320 | 8.338 | 7.902 | 8.060 | 11,181,790 | -0.28(-3.34%) |
Jan 21, 2011 | 8.199 | 8.344 | 8.175 | 8.338 | 10,786,991 | +0.34(+4.31%) |
Jan 20, 2011 | 7.866 | 8.035 | 7.836 | 7.993 | 10,509,841 | +0.09(+1.15%) |
Jan 19, 2011 | 7.945 | 7.957 | 7.830 | 7.902 | 6,346,444 | -0.04(-0.46%) |
Jan 18, 2011 | 7.763 | 7.957 | 7.751 | 7.939 | 9,486,475 | +0.19(+2.42%) |
Jan 14, 2011 | 7.563 | 7.751 | 7.557 | 7.751 | 5,716,906 | +0.17(+2.23%) |
Jan 13, 2011 | 7.648 | 7.648 | 7.497 | 7.582 | 6,967,667 | -0.06(-0.79%) |
Jan 12, 2011 | 7.751 | 7.751 | 7.618 | 7.642 | 6,835,450 | -0.07(-0.94%) |
Jan 11, 2011 | 7.678 | 7.739 | 7.545 | 7.715 | 10,802,538 | +0.05(+0.71%) |
Jan 10, 2011 | 7.709 | 7.709 | 7.503 | 7.660 | 8,201,553 | -0.07(-0.94%) |
Jan 07, 2011 | 7.636 | 7.739 | 7.449 | 7.733 | 11,462,503 | +0.11(+1.51%) |
Jan 06, 2011 | 7.612 | 7.715 | 7.563 | 7.618 | 5,389,163 | -0.04(-0.47%) |
Jan 05, 2011 | 7.412 | 7.672 | 7.412 | 7.654 | 7,608,834 | +0.21(+2.85%) |
Jan 04, 2011 | 7.576 | 7.618 | 7.442 | 7.442 | 9,221,687 | -0.22(-2.84%) |
Jan 03, 2011 | 7.352 | 7.769 | 7.206 | 7.660 | 14,017,145 | +0.45(+6.30%) |
Dec 31, 2010 | 7.122 | 7.225 | 7.067 | 7.206 | 5,913,876 | +0.07(+1.02%) |
Dec 30, 2010 | 7.122 | 7.158 | 7.067 | 7.134 | 5,538,440 | +0.01(+0.17%) |
Dec 29, 2010 | 7.200 | 7.225 | 7.055 | 7.122 | 7,647,072 | -0.04(-0.51%) |
Dec 28, 2010 | 7.182 | 7.261 | 7.098 | 7.158 | 13,815,812 | +0.02(+0.25%) |
Dec 27, 2010 | 7.243 | 7.261 | 6.916 | 7.140 | 21,122,864 | -0.54(-7.01%) |
Dec 23, 2010 | 7.793 | 7.824 | 7.648 | 7.678 | 4,634,935 | -0.13(-1.63%) |
Dec 22, 2010 | 7.763 | 7.824 | 7.745 | 7.806 | 3,849,542 | +0.04(+0.47%) |
Dec 21, 2010 | 7.836 | 7.866 | 7.745 | 7.769 | 5,752,011 | -0.06(-0.77%) |
Dec 20, 2010 | 7.848 | 7.957 | 7.818 | 7.830 | 4,819,750 | -0.03(-0.38%) |
Dec 17, 2010 | 7.830 | 7.878 | 7.763 | 7.860 | 7,119,194 | +0.01(+0.15%) |
Dec 16, 2010 | 7.963 | 7.981 | 7.824 | 7.848 | 6,851,348 | -0.04(-0.54%) |
Dec 15, 2010 | 7.908 | 7.963 | 7.836 | 7.890 | 6,013,242 | -0.05(-0.69%) |
Dec 14, 2010 | 8.041 | 8.054 | 7.902 | 7.945 | 7,698,654 | -0.10(-1.28%) |
Dec 13, 2010 | 7.920 | 8.150 | 7.848 | 8.048 | 8,503,059 | +0.16(+1.99%) |
Dec 10, 2010 | 7.902 | 7.902 | 7.824 | 7.890 | 6,415,921 | -0.01(-0.15%) |
Dec 09, 2010 | 7.836 | 7.957 | 7.757 | 7.902 | 10,265,650 | +0.30(+3.90%) |
Dec 08, 2010 | 8.174 | 8.180 | 7.373 | 7.606 | 23,826,346 | -0.50(-6.13%) |
Dec 07, 2010 | 7.893 | 8.204 | 7.887 | 8.102 | 13,986,654 | +0.22(+2.73%) |
Dec 06, 2010 | 7.881 | 7.917 | 7.633 | 7.887 | 13,671,290 | +0.02(+0.23%) |
Dec 03, 2010 | 7.971 | 8.018 | 7.857 | 7.869 | 10,772,027 | -0.13(-1.57%) |
Dec 02, 2010 | 7.624 | 8.144 | 7.582 | 7.994 | 13,799,518 | +0.41(+5.36%) |
Dec 01, 2010 | 7.630 | 7.696 | 7.522 | 7.588 | 10,072,278 | +0.06(+0.79%) |
Nov 30, 2010 | 7.618 | 7.737 | 7.510 | 7.528 | 12,846,386 | -0.14(-1.87%) |
Nov 29, 2010 | 7.564 | 7.702 | 7.546 | 7.672 | 5,386,044 | +0.04(+0.47%) |
Nov 26, 2010 | 7.624 | 7.666 | 7.594 | 7.636 | 1,695,874 | -0.03(-0.39%) |
Nov 24, 2010 | 7.570 | 7.666 | 7.666 | 7.666 | 5,667,590 | +0.09(+1.18%) |
Nov 23, 2010 | 7.540 | 7.582 | 7.398 | 7.576 | 7,987,859 | -0.05(-0.71%) |
Nov 22, 2010 | 7.480 | 7.630 | 7.397 | 7.630 | 7,003,336 | +0.12(+1.59%) |
Nov 19, 2010 | 7.474 | 7.516 | 7.175 | 7.510 | 13,088,306 | +0.02(+0.24%) |
Nov 18, 2010 | 7.510 | 7.734 | 7.456 | 7.492 | 8,637,313 | +0.09(+1.21%) |
Nov 17, 2010 | 7.462 | 7.528 | 7.361 | 7.403 | 7,447,237 | -0.05(-0.64%) |
Nov 16, 2010 | 7.576 | 7.636 | 7.331 | 7.450 | 9,683,505 | -0.22(-2.81%) |
Nov 15, 2010 | 7.731 | 7.827 | 7.660 | 7.666 | 8,406,902 | -0.02(-0.23%) |
Nov 12, 2010 | 7.624 | 7.893 | 7.534 | 7.684 | 14,472,043 | +0.03(+0.39%) |
Nov 11, 2010 | 7.283 | 7.767 | 7.234 | 7.654 | 16,434,823 | +0.32(+4.40%) |
Nov 10, 2010 | 7.343 | 7.346 | 7.092 | 7.331 | 12,752,777 | +0.01(+0.08%) |
Nov 09, 2010 | 7.420 | 7.486 | 7.271 | 7.325 | 7,599,873 | -0.08(-1.05%) |
Nov 08, 2010 | 7.373 | 7.492 | 7.187 | 7.403 | 10,025,638 | +0.10(+1.31%) |
Nov 05, 2010 | 7.121 | 7.696 | 7.121 | 7.307 | 23,500,386 | +0.28(+3.91%) |
Nov 04, 2010 | 7.008 | 7.086 | 6.667 | 7.032 | 17,617,870 | +0.07(+0.94%) |
Nov 03, 2010 | 6.918 | 7.026 | 6.858 | 6.966 | 6,843,285 | +0.03(+0.43%) |
Nov 02, 2010 | 7.050 | 7.050 | 6.834 | 6.936 | 10,699,016 | -0.01(-0.09%) |
Nov 01, 2010 | 7.139 | 7.145 | 6.876 | 6.942 | 12,573,671 | -0.10(-1.44%) |
Oct 29, 2010 | 6.954 | 7.086 | 6.888 | 7.044 | 13,421,801 | +0.08(+1.20%) |
Oct 28, 2010 | 6.882 | 6.978 | 6.787 | 6.960 | 14,540,292 | +0.10(+1.39%) |
Oct 27, 2010 | 6.661 | 6.912 | 6.595 | 6.864 | 21,237,152 | +0.42(+6.49%) |
Oct 25, 2010 | 6.553 | 6.691 | 6.434 | 6.446 | 17,870,184 | +0.00(+0.00%) |
Oct 22, 2010 | 6.374 | 6.458 | 6.254 | 6.446 | 15,493,798 | +0.10(+1.51%) |
Oct 21, 2010 | 6.512 | 6.739 | 6.231 | 6.350 | 21,904,194 | -0.07(-1.03%) |
Oct 20, 2010 | 6.494 | 6.625 | 6.057 | 6.416 | 39,093,964 | -0.07(-1.11%) |
Oct 19, 2010 | 6.547 | 6.667 | 6.428 | 6.488 | 35,173,520 | -0.05(-0.82%) |
Oct 18, 2010 | 7.343 | 7.391 | 6.434 | 6.541 | 39,969,144 | -0.85(-11.49%) |
Oct 15, 2010 | 7.426 | 7.468 | 6.817 | 7.391 | 28,199,610 | +0.03(+0.41%) |
Oct 14, 2010 | 8.060 | 8.198 | 7.331 | 7.361 | 32,354,874 | -0.83(-10.08%) |
Oct 13, 2010 | 8.509 | 8.539 | 8.186 | 8.186 | 15,984,845 | -0.27(-3.18%) |
Oct 12, 2010 | 8.509 | 8.545 | 8.389 | 8.455 | 7,042,390 | -0.04(-0.49%) |
Oct 11, 2010 | 8.240 | 8.539 | 8.234 | 8.497 | 14,467,101 | +0.23(+2.82%) |
Oct 08, 2010 | 8.264 | 8.347 | 7.713 | 8.264 | 20,867,776 | +0.57(+7.46%) |
Oct 07, 2010 | 7.767 | 7.857 | 7.612 | 7.690 | 5,031,856 | -0.03(-0.39%) |
Oct 06, 2010 | 7.600 | 7.725 | 7.534 | 7.719 | 7,272,377 | +0.12(+1.57%) |
Oct 05, 2010 | 7.516 | 7.618 | 7.438 | 7.600 | 6,834,823 | +0.18(+2.42%) |
Oct 04, 2010 | 7.504 | 7.546 | 7.328 | 7.420 | 9,841,085 | -0.11(-1.43%) |
Oct 01, 2010 | 7.528 | 7.827 | 7.373 | 7.528 | 12,888,081 | -0.22(-2.80%) |
Sep 30, 2010 | 7.741 | 7.785 | 7.588 | 7.745 | 11,157,512 | +0.16(+2.16%) |
Sep 29, 2010 | 7.648 | 7.648 | 7.474 | 7.582 | 9,565,704 | -0.07(-0.86%) |
Sep 28, 2010 | 7.707 | 7.707 | 7.480 | 7.648 | 167 | +0.03(+0.39%) |
Sep 27, 2010 | 7.803 | 7.815 | 7.594 | 7.618 | 5,845,973 | -0.20(-2.52%) |
Sep 24, 2010 | 7.725 | 7.827 | 7.696 | 7.815 | 5,901,448 | +0.20(+2.59%) |
Sep 23, 2010 | 7.618 | 7.743 | 7.588 | 7.618 | 454 | -0.10(-1.32%) |
Sep 22, 2010 | 7.719 | 7.827 | 7.696 | 7.719 | 3,551,759 | +0.01(+0.08%) |
Sep 21, 2010 | 7.941 | 7.977 | 7.636 | 7.713 | 8,067,981 | -0.20(-2.49%) |
Sep 20, 2010 | 7.773 | 7.947 | 7.773 | 7.911 | 4,049,717 | +0.15(+1.93%) |
Sep 17, 2010 | 7.761 | 7.863 | 7.755 | 7.761 | 7,726,041 | -0.11(-1.37%) |
Sep 15, 2010 | 7.666 | 7.875 | 7.606 | 7.869 | 11,792,388 | +0.19(+2.49%) |
Sep 14, 2010 | 7.696 | 7.702 | 7.534 | 7.678 | 1,505 | -0.02(-0.23%) |
Sep 13, 2010 | 7.785 | 7.857 | 7.648 | 7.696 | 6,432,264 | -0.04(-0.46%) |
Sep 10, 2010 | 7.731 | 7.773 | 7.636 | 7.731 | 7,254,843 | +0.00(+0.00%) |
Sep 09, 2010 | 7.725 | 7.788 | 7.588 | 7.731 | 11,819,441 | +0.03(+0.39%) |
Sep 08, 2010 | 7.229 | 7.743 | 7.163 | 7.702 | 334 | +0.31(+4.21%) |
Sep 07, 2010 | 7.822 | 7.828 | 7.355 | 7.391 | 1,101 | -0.47(-5.94%) |
Sep 03, 2010 | 7.910 | 8.147 | 7.680 | 7.857 | 21,559,200 | +0.43(+5.81%) |
Sep 02, 2010 | 7.674 | 7.674 | 7.391 | 7.426 | 144,195 | -0.22(-2.86%) |
Sep 01, 2010 | 7.674 | 7.715 | 7.586 | 7.645 | 10,037,287 | +0.06(+0.78%) |
Aug 31, 2010 | 7.556 | 7.863 | 7.408 | 7.586 | 131,749 | -0.32(-4.04%) |
Aug 30, 2010 | 8.040 | 8.070 | 7.887 | 7.905 | 6,786,969 | -0.12(-1.55%) |
Aug 27, 2010 | 8.029 | 8.052 | 7.792 | 8.029 | 6,642,773 | +0.05(+0.59%) |
Aug 26, 2010 | 7.981 | 8.023 | 7.910 | 7.981 | 2,031 | +0.06(+0.82%) |
Aug 25, 2010 | 7.869 | 7.975 | 7.822 | 7.916 | 6,410,694 | +0.02(+0.30%) |
Aug 24, 2010 | 8.017 | 8.058 | 7.893 | 7.893 | 743 | -0.18(-2.20%) |
Aug 23, 2010 | 7.975 | 8.141 | 7.975 | 8.070 | 5,372,174 | +0.11(+1.41%) |
Aug 20, 2010 | 8.035 | 8.046 | 7.934 | 7.958 | 7,009,073 | -0.15(-1.82%) |
Aug 19, 2010 | 8.188 | 8.218 | 8.029 | 8.105 | 743 | -0.12(-1.51%) |
Aug 18, 2010 | 8.294 | 8.318 | 8.088 | 8.229 | 5,589,056 | -0.05(-0.57%) |
Aug 17, 2010 | 8.371 | 8.413 | 8.271 | 8.277 | 4,254,154 | -0.03(-0.36%) |
Aug 16, 2010 | 8.324 | 8.348 | 8.259 | 8.306 | 2,915,448 | -0.04(-0.50%) |
Aug 13, 2010 | 8.348 | 8.413 | 8.271 | 8.348 | 4,099,422 | -0.06(-0.70%) |
Aug 12, 2010 | 8.330 | 8.407 | 8.271 | 8.407 | 6,549,984 | -0.03(-0.35%) |
Aug 11, 2010 | 8.590 | 8.613 | 8.395 | 8.436 | 594 | -0.27(-3.06%) |
Aug 10, 2010 | 8.661 | 8.761 | 8.643 | 8.702 | 4,335,220 | -0.03(-0.34%) |
Aug 09, 2010 | 8.797 | 8.826 | 8.678 | 8.732 | 4,832,346 | -0.05(-0.61%) |
Aug 06, 2010 | 8.785 | 8.903 | 8.684 | 8.785 | 7,060,802 | -0.08(-0.93%) |
Aug 05, 2010 | 9.045 | 9.145 | 8.844 | 8.867 | 12,122,322 | -0.24(-2.60%) |
Aug 04, 2010 | 9.240 | 9.275 | 9.057 | 9.104 | 6,679,364 | -0.10(-1.09%) |
Aug 03, 2010 | 9.311 | 9.340 | 9.181 | 9.204 | 3,764,830 | -0.15(-1.58%) |
Aug 02, 2010 | 9.328 | 9.435 | 9.263 | 9.352 | 4,782,364 | +0.09(+0.96%) |
Jul 30, 2010 | 9.263 | 9.305 | 8.992 | 9.263 | 10,084,527 | +0.14(+1.49%) |
Jul 29, 2010 | 9.204 | 9.257 | 9.098 | 9.127 | 9,743,423 | -0.02(-0.19%) |
Jul 28, 2010 | 9.145 | 9.305 | 9.127 | 9.145 | 445 | -0.09(-0.96%) |
Jul 27, 2010 | 9.234 | 9.269 | 9.163 | 9.234 | 15,484 | +0.06(+0.71%) |
Jul 26, 2010 | 9.062 | 9.228 | 8.997 | 9.169 | 14,648,871 | +0.17(+1.90%) |
Jul 23, 2010 | 8.891 | 9.015 | 8.832 | 8.997 | 11,042,415 | +0.11(+1.20%) |
Jul 22, 2010 | 8.814 | 8.927 | 8.758 | 8.891 | 9,816,336 | +0.12(+1.42%) |
Jul 21, 2010 | 8.673 | 8.873 | 8.631 | 8.767 | 10,008,481 | +0.09(+1.02%) |
Jul 20, 2010 | 8.678 | 8.702 | 8.377 | 8.678 | 12,035,665 | +0.05(+0.55%) |
Jul 19, 2010 | 8.259 | 8.714 | 8.419 | 8.631 | 18,050,976 | +0.37(+4.51%) |
Jul 16, 2010 | 8.259 | 8.619 | 8.259 | 8.259 | 9,299,673 | -0.28(-3.32%) |
Jul 15, 2010 | 8.543 | 8.637 | 8.448 | 8.543 | 9,537,164 | +0.00(+0.00%) |
Jul 14, 2010 | 8.637 | 8.661 | 8.483 | 8.543 | 6,373,245 | -0.07(-0.82%) |
Jul 13, 2010 | 8.572 | 8.699 | 8.543 | 8.613 | 9,416,700 | +0.12(+1.46%) |
Jul 12, 2010 | 8.608 | 8.655 | 8.336 | 8.489 | 10,534,910 | -0.14(-1.58%) |
Jul 09, 2010 | 8.625 | 8.696 | 8.336 | 8.625 | 11,708,595 | +0.22(+2.67%) |
Jul 08, 2010 | 8.560 | 8.566 | 7.940 | 8.401 | 37,853,856 | -0.75(-8.20%) |
Jul 07, 2010 | 9.027 | 9.175 | 8.956 | 9.151 | 8,097,119 | +0.11(+1.24%) |
Jul 06, 2010 | 9.092 | 9.275 | 8.968 | 9.039 | 672 | +0.04(+0.39%) |
Jul 02, 2010 | 9.003 | 9.234 | 8.974 | 9.003 | 5,550,226 | -0.17(-1.87%) |
Jul 01, 2010 | 9.275 | 9.291 | 9.009 | 9.175 | 8,394,941 | -0.09(-1.02%) |
Jun 30, 2010 | 9.287 | 9.393 | 9.210 | 9.269 | 2,283 | -0.01(-0.13%) |
Jun 29, 2010 | 9.464 | 9.494 | 9.163 | 9.281 | 8,165,206 | +0.09(+1.03%) |
Jun 25, 2010 | 9.187 | 9.482 | 8.879 | 9.187 | 22,751,452 | +0.35(+3.94%) |
Jun 24, 2010 | 9.045 | 9.045 | 8.808 | 8.838 | 7,342 | -0.24(-2.67%) |
Jun 23, 2010 | 9.009 | 9.151 | 8.950 | 9.080 | 5,750,597 | +0.06(+0.65%) |
Jun 22, 2010 | 9.305 | 9.311 | 9.015 | 9.021 | 6,188,475 | -0.25(-2.74%) |
Jun 21, 2010 | 9.387 | 9.452 | 9.234 | 9.275 | 3,841,284 | -0.06(-0.63%) |
Jun 18, 2010 | 9.334 | 9.435 | 9.269 | 9.334 | 5,354,211 | -0.08(-0.82%) |
Jun 17, 2010 | 9.429 | 9.429 | 9.257 | 9.411 | 3,929,306 | +0.04(+0.38%) |
Jun 16, 2010 | 9.393 | 9.411 | 9.316 | 9.376 | 4,251,192 | -0.07(-0.75%) |
Jun 15, 2010 | 9.376 | 9.446 | 9.316 | 9.446 | 5,761,346 | +0.15(+1.59%) |
Jun 14, 2010 | 9.376 | 9.470 | 9.287 | 9.299 | 5,737,349 | -0.07(-0.76%) |
Jun 11, 2010 | 9.311 | 9.381 | 9.263 | 9.370 | 4,455,497 | -0.01(-0.06%) |
Jun 10, 2010 | 9.068 | 9.387 | 9.068 | 9.376 | 9,300,393 | +0.41(+4.61%) |
Jun 09, 2010 | 9.175 | 9.299 | 8.921 | 8.962 | 6,876,265 | -0.21(-2.32%) |
Jun 08, 2010 | 9.051 | 9.198 | 9.015 | 9.175 | 6,405,342 | +0.08(+0.84%) |
Jun 07, 2010 | 9.273 | 9.320 | 9.098 | 9.098 | 4,548,212 | -0.11(-1.14%) |
Jun 04, 2010 | 9.203 | 9.484 | 9.174 | 9.203 | 4,940,823 | -0.35(-3.67%) |
Jun 03, 2010 | 9.484 | 9.560 | 9.455 | 9.554 | 5,405,979 | +0.11(+1.18%) |
Jun 02, 2010 | 9.309 | 9.443 | 9.279 | 9.443 | 8,545 | +0.18(+1.96%) |
Jun 01, 2010 | 9.338 | 9.490 | 9.262 | 9.262 | 3,215,460 | -0.15(-1.55%) |
May 28, 2010 | 9.408 | 9.507 | 9.367 | 9.408 | 4,047,753 | -0.09(-0.99%) |
May 27, 2010 | 9.402 | 9.507 | 9.349 | 9.502 | 3,538,738 | +0.23(+2.46%) |
May 26, 2010 | 9.344 | 9.420 | 9.215 | 9.273 | 5,531,698 | -0.02(-0.25%) |
May 25, 2010 | 9.232 | 9.309 | 9.133 | 9.297 | 5,963,609 | -0.10(-1.06%) |
May 24, 2010 | 9.548 | 9.607 | 9.396 | 9.396 | 4,519,293 | -0.18(-1.89%) |
May 21, 2010 | 9.215 | 9.584 | 9.215 | 9.578 | 5,543,480 | +0.18(+1.93%) |
May 20, 2010 | 9.513 | 9.598 | 9.396 | 9.396 | 4,666,438 | -0.45(-4.58%) |
May 19, 2010 | 9.747 | 9.940 | 9.706 | 9.847 | 6,930,872 | +0.05(+0.48%) |
May 18, 2010 | 10.03 | 10.06 | 9.765 | 9.800 | 90,074 | -0.17(-1.70%) |
May 17, 2010 | 9.976 | 10.22 | 9.765 | 9.970 | 5,309,338 | +0.04(+0.41%) |
May 14, 2010 | 9.929 | 10.13 | 9.870 | 9.929 | 4,561,277 | -0.18(-1.74%) |
May 13, 2010 | 10.18 | 10.26 | 10.09 | 10.10 | 5,701,309 | -0.14(-1.37%) |
May 12, 2010 | 10.20 | 10.27 | 10.15 | 10.24 | 8,948,504 | +0.10(+0.98%) |
May 11, 2010 | 10.30 | 10.30 | 10.13 | 10.15 | 11,329,343 | -0.39(-3.67%) |
May 10, 2010 | 10.47 | 10.54 | 10.43 | 10.53 | 5,717,517 | +0.48(+4.77%) |
May 07, 2010 | 10.16 | 10.27 | 9.835 | 10.05 | 11,316,165 | -0.12(-1.21%) |
May 06, 2010 | 10.17 | 10.76 | 9.864 | 10.17 | 2,221 | -0.56(-5.18%) |
May 05, 2010 | 10.82 | 10.91 | 10.67 | 10.73 | 5,395,204 | -0.12(-1.08%) |
May 04, 2010 | 10.98 | 11.03 | 10.79 | 10.85 | 5,331,445 | -0.22(-2.01%) |