Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.90 | 11.90 | 11.63 | 11.85 | 94,301 | +0.01(+0.08%) |
Apr 28, 2011 | 11.88 | 11.97 | 11.68 | 11.84 | 90,723 | -0.08(-0.67%) |
Apr 27, 2011 | 12.02 | 12.04 | 11.75 | 11.92 | 171,872 | -0.01(-0.08%) |
Apr 26, 2011 | 11.68 | 12.20 | 11.65 | 11.93 | 154,013 | +0.27(+2.32%) |
Apr 25, 2011 | 11.54 | 11.78 | 11.43 | 11.66 | 91,481 | +0.12(+1.04%) |
Apr 21, 2011 | 11.55 | 11.59 | 11.36 | 11.54 | 121,237 | +0.06(+0.52%) |
Apr 20, 2011 | 11.50 | 11.50 | 11.45 | 11.48 | 110,886 | +0.01(+0.09%) |
Apr 19, 2011 | 11.28 | 12.50 | 11.28 | 11.47 | 316,151 | +0.22(+1.96%) |
Apr 18, 2011 | 11.12 | 11.25 | 11.03 | 11.25 | 32,817 | -0.01(-0.09%) |
Apr 15, 2011 | 11.04 | 11.29 | 10.98 | 11.26 | 95,190 | +0.16(+1.44%) |
Apr 14, 2011 | 10.98 | 11.16 | 10.89 | 11.10 | 98,769 | +0.09(+0.82%) |
Apr 13, 2011 | 11.10 | 11.11 | 10.87 | 11.01 | 87,975 | +0.02(+0.18%) |
Apr 12, 2011 | 11.22 | 11.26 | 10.87 | 10.99 | 86,903 | -0.29(-2.57%) |
Apr 11, 2011 | 11.26 | 11.38 | 11.20 | 11.28 | 104,502 | +0.05(+0.45%) |
Apr 08, 2011 | 11.28 | 11.37 | 11.13 | 11.23 | 87,415 | +0.03(+0.27%) |
Apr 07, 2011 | 11.24 | 11.33 | 11.01 | 11.20 | 153,076 | -0.04(-0.36%) |
Apr 06, 2011 | 11.11 | 11.30 | 10.98 | 11.24 | 62,596 | +0.13(+1.17%) |
Apr 05, 2011 | 11.02 | 11.25 | 10.93 | 11.11 | 70,822 | +0.07(+0.63%) |
Apr 04, 2011 | 11.05 | 11.06 | 10.86 | 11.04 | 100,715 | +0.06(+0.55%) |
Apr 01, 2011 | 10.98 | 11.13 | 10.94 | 10.98 | 144,587 | +0.05(+0.46%) |
Mar 31, 2011 | 10.85 | 11.00 | 10.81 | 10.93 | 152,148 | +0.03(+0.28%) |
Mar 30, 2011 | 10.89 | 11.00 | 10.80 | 10.90 | 133,170 | +0.07(+0.65%) |
Mar 29, 2011 | 10.88 | 10.98 | 10.78 | 10.83 | 116,335 | -0.06(-0.55%) |
Mar 28, 2011 | 11.05 | 11.10 | 10.88 | 10.89 | 83,277 | -0.10(-0.91%) |
Mar 25, 2011 | 11.13 | 11.16 | 10.97 | 10.99 | 73,013 | -0.09(-0.81%) |
Mar 24, 2011 | 11.17 | 11.19 | 10.80 | 11.08 | 197,374 | +0.02(+0.18%) |
Mar 23, 2011 | 10.58 | 11.21 | 10.56 | 11.06 | 196,493 | +0.44(+4.14%) |
Mar 22, 2011 | 10.76 | 10.82 | 10.55 | 10.62 | 84,666 | -0.12(-1.12%) |
Mar 21, 2011 | 10.77 | 10.97 | 10.66 | 10.74 | 159,779 | +0.16(+1.51%) |
Mar 18, 2011 | 10.25 | 10.84 | 10.25 | 10.58 | 412,912 | +0.48(+4.75%) |
Mar 17, 2011 | 10.15 | 10.38 | 9.980 | 10.10 | 125,535 | +0.11(+1.10%) |
Mar 16, 2011 | 10.00 | 10.13 | 9.910 | 9.990 | 194,918 | -0.01(-0.10%) |
Mar 15, 2011 | 9.730 | 10.05 | 9.630 | 10.00 | 190,153 | -0.04(-0.40%) |
Mar 14, 2011 | 10.01 | 10.09 | 9.750 | 10.04 | 336,393 | -0.05(-0.50%) |
Mar 11, 2011 | 10.10 | 10.20 | 10.05 | 10.09 | 131,201 | -0.15(-1.46%) |
Mar 10, 2011 | 10.40 | 10.40 | 10.02 | 10.24 | 282,144 | -0.24(-2.29%) |
Mar 09, 2011 | 10.35 | 10.55 | 10.25 | 10.48 | 202,854 | +0.09(+0.87%) |
Mar 08, 2011 | 10.23 | 10.40 | 10.17 | 10.39 | 179,689 | +0.15(+1.46%) |
Mar 07, 2011 | 10.42 | 10.44 | 10.18 | 10.24 | 131,875 | -0.18(-1.73%) |
Mar 04, 2011 | 10.42 | 10.48 | 10.33 | 10.42 | 87,152 | +0.03(+0.29%) |
Mar 03, 2011 | 10.31 | 10.41 | 10.27 | 10.39 | 194,975 | +0.12(+1.17%) |
Mar 02, 2011 | 10.25 | 10.33 | 10.02 | 10.27 | 267,892 | +0.01(+0.10%) |
Mar 01, 2011 | 10.57 | 10.63 | 10.17 | 10.26 | 251,015 | -0.28(-2.66%) |
Feb 28, 2011 | 10.46 | 10.56 | 10.28 | 10.54 | 433,745 | +0.16(+1.54%) |
Feb 25, 2011 | 10.65 | 10.74 | 10.36 | 10.38 | 441,361 | -0.32(-2.99%) |
Feb 24, 2011 | 10.50 | 10.80 | 10.39 | 10.70 | 229,076 | +0.22(+2.10%) |
Feb 23, 2011 | 10.73 | 10.82 | 10.26 | 10.48 | 385,489 | -0.23(-2.15%) |
Feb 22, 2011 | 11.03 | 11.08 | 10.51 | 10.71 | 674,000 | -0.40(-3.60%) |
Feb 18, 2011 | 11.33 | 11.47 | 11.08 | 11.11 | 331,451 | -0.28(-2.46%) |
Feb 17, 2011 | 11.38 | 11.63 | 11.29 | 11.39 | 403,547 | -0.03(-0.26%) |
Feb 16, 2011 | 11.15 | 11.55 | 11.04 | 11.42 | 584,918 | +0.46(+4.20%) |
Feb 15, 2011 | 10.94 | 11.09 | 10.72 | 10.96 | 291,881 | +0.04(+0.37%) |
Feb 14, 2011 | 11.17 | 11.26 | 10.88 | 10.92 | 526,159 | -0.22(-1.97%) |
Feb 11, 2011 | 11.33 | 11.34 | 11.06 | 11.14 | 749,606 | -0.19(-1.68%) |
Feb 10, 2011 | 11.36 | 11.50 | 11.06 | 11.33 | 1,384,590 | -0.12(-1.05%) |
Feb 09, 2011 | 11.18 | 11.75 | 10.98 | 11.45 | 5,883,253 | -4.05(-26.13%) |
Feb 08, 2011 | 14.13 | 15.52 | 14.13 | 15.50 | 586,900 | +1.24(+8.70%) |
Feb 07, 2011 | 14.30 | 14.49 | 14.14 | 14.26 | 242,267 | -0.04(-0.28%) |
Feb 04, 2011 | 14.32 | 14.37 | 14.12 | 14.30 | 134,739 | +0.16(+1.13%) |
Feb 03, 2011 | 14.28 | 14.34 | 13.87 | 14.14 | 204,752 | -0.13(-0.91%) |
Feb 02, 2011 | 14.43 | 14.45 | 14.20 | 14.27 | 96,881 | -0.18(-1.25%) |
Feb 01, 2011 | 14.18 | 14.67 | 14.13 | 14.45 | 128,197 | +0.28(+1.98%) |
Jan 31, 2011 | 14.12 | 14.24 | 13.98 | 14.17 | 120,395 | +0.02(+0.14%) |
Jan 28, 2011 | 14.31 | 14.42 | 13.94 | 14.15 | 166,363 | -0.17(-1.19%) |
Jan 27, 2011 | 14.30 | 14.44 | 14.14 | 14.32 | 107,475 | +0.01(+0.07%) |
Jan 26, 2011 | 14.20 | 14.48 | 14.15 | 14.31 | 111,813 | +0.14(+0.99%) |
Jan 25, 2011 | 14.39 | 14.43 | 13.91 | 14.17 | 159,093 | -0.33(-2.28%) |
Jan 24, 2011 | 14.29 | 14.69 | 14.23 | 14.50 | 114,747 | +0.12(+0.83%) |
Jan 21, 2011 | 14.53 | 14.71 | 14.22 | 14.38 | 157,645 | -0.12(-0.83%) |
Jan 20, 2011 | 14.57 | 14.61 | 14.03 | 14.50 | 388,247 | -0.24(-1.63%) |
Jan 19, 2011 | 15.43 | 15.59 | 14.65 | 14.74 | 478,040 | -0.71(-4.60%) |
Jan 18, 2011 | 15.60 | 15.61 | 15.38 | 15.45 | 127,799 | -0.12(-0.77%) |
Jan 14, 2011 | 15.70 | 15.77 | 15.07 | 15.57 | 602,484 | -0.18(-1.14%) |
Jan 13, 2011 | 16.50 | 16.50 | 15.37 | 15.75 | 1,189,766 | -0.69(-4.20%) |
Jan 12, 2011 | 15.02 | 16.50 | 14.90 | 16.44 | 1,237,723 | +1.53(+10.26%) |
Jan 11, 2011 | 14.87 | 15.10 | 14.50 | 14.91 | 390,860 | +0.11(+0.74%) |
Jan 10, 2011 | 14.64 | 14.88 | 14.27 | 14.80 | 125,809 | +0.14(+0.95%) |
Jan 07, 2011 | 14.69 | 15.00 | 14.45 | 14.66 | 153,229 | +0.02(+0.14%) |
Jan 06, 2011 | 14.70 | 14.74 | 14.52 | 14.64 | 150,243 | -0.05(-0.34%) |
Jan 05, 2011 | 14.41 | 14.84 | 14.39 | 14.69 | 114,672 | +0.21(+1.45%) |
Jan 04, 2011 | 14.75 | 14.86 | 14.16 | 14.48 | 260,631 | -0.25(-1.70%) |
Jan 03, 2011 | 14.92 | 15.20 | 14.64 | 14.73 | 255,334 | -0.19(-1.27%) |
Dec 31, 2010 | 14.59 | 15.10 | 14.59 | 14.92 | 196,740 | +0.34(+2.33%) |
Dec 30, 2010 | 14.72 | 14.81 | 14.50 | 14.58 | 123,608 | -0.07(-0.48%) |
Dec 29, 2010 | 14.97 | 15.24 | 14.59 | 14.65 | 325,704 | -0.38(-2.53%) |
Dec 28, 2010 | 14.77 | 15.30 | 14.77 | 15.03 | 448,236 | +0.28(+1.90%) |
Dec 27, 2010 | 13.74 | 14.94 | 13.74 | 14.75 | 532,938 | +1.38(+10.32%) |
Dec 23, 2010 | 13.17 | 13.58 | 13.11 | 13.37 | 94,958 | +0.14(+1.06%) |
Dec 22, 2010 | 13.08 | 13.25 | 12.92 | 13.23 | 67,279 | +0.20(+1.53%) |
Dec 21, 2010 | 12.98 | 13.12 | 12.89 | 13.03 | 67,429 | +0.08(+0.62%) |
Dec 20, 2010 | 12.59 | 13.08 | 12.59 | 12.95 | 147,600 | +0.32(+2.53%) |
Dec 17, 2010 | 12.64 | 12.72 | 12.45 | 12.63 | 100,562 | -0.01(-0.08%) |
Dec 16, 2010 | 12.54 | 12.71 | 12.42 | 12.64 | 97,464 | +0.09(+0.72%) |
Dec 15, 2010 | 12.57 | 12.74 | 12.25 | 12.55 | 192,185 | +0.03(+0.24%) |
Dec 14, 2010 | 12.51 | 12.60 | 12.33 | 12.52 | 152,785 | +0.02(+0.16%) |
Dec 13, 2010 | 12.19 | 12.50 | 12.08 | 12.50 | 344,658 | +0.32(+2.63%) |
Dec 10, 2010 | 11.18 | 12.20 | 11.18 | 12.18 | 610,945 | +1.12(+10.13%) |
Dec 09, 2010 | 11.11 | 11.11 | 10.88 | 11.06 | 172,307 | +0.07(+0.64%) |
Dec 08, 2010 | 11.08 | 11.08 | 10.78 | 10.99 | 176,358 | -0.08(-0.72%) |
Dec 07, 2010 | 11.33 | 11.33 | 11.06 | 11.07 | 135,521 | -0.18(-1.60%) |
Dec 06, 2010 | 11.25 | 11.42 | 11.19 | 11.25 | 178,324 | -0.04(-0.35%) |
Dec 03, 2010 | 11.34 | 11.54 | 11.28 | 11.29 | 87,665 | -0.14(-1.22%) |
Dec 02, 2010 | 11.24 | 11.46 | 11.17 | 11.43 | 146,180 | +0.27(+2.42%) |
Dec 01, 2010 | 11.25 | 11.34 | 11.02 | 11.16 | 398,013 | +0.04(+0.36%) |
Nov 30, 2010 | 10.98 | 11.24 | 10.90 | 11.12 | 245,621 | -0.04(-0.36%) |
Nov 29, 2010 | 11.04 | 11.25 | 10.98 | 11.16 | 74,330 | +0.01(+0.09%) |
Nov 26, 2010 | 11.27 | 11.32 | 10.97 | 11.15 | 253,985 | -0.22(-1.93%) |
Nov 24, 2010 | 11.37 | 11.37 | 11.37 | 11.37 | 254,458 | +0.09(+0.80%) |
Nov 23, 2010 | 11.15 | 11.34 | 11.10 | 11.28 | 200,376 | -0.05(-0.44%) |
Nov 22, 2010 | 11.23 | 11.34 | 10.88 | 11.33 | 168,074 | +0.09(+0.80%) |
Nov 19, 2010 | 11.07 | 11.30 | 10.97 | 11.24 | 121,373 | +0.12(+1.08%) |
Nov 18, 2010 | 10.83 | 11.22 | 10.72 | 11.12 | 293,641 | +0.47(+4.41%) |
Nov 17, 2010 | 10.57 | 10.68 | 10.52 | 10.65 | 199,976 | +0.11(+1.04%) |
Nov 16, 2010 | 10.61 | 10.64 | 10.25 | 10.54 | 226,558 | -0.21(-1.95%) |
Nov 15, 2010 | 10.60 | 10.80 | 10.41 | 10.75 | 222,187 | +0.19(+1.80%) |
Nov 12, 2010 | 10.64 | 10.69 | 10.38 | 10.56 | 187,234 | -0.19(-1.77%) |
Nov 11, 2010 | 10.93 | 10.99 | 10.60 | 10.75 | 461,557 | -0.32(-2.89%) |
Nov 10, 2010 | 10.85 | 11.11 | 10.69 | 11.07 | 203,104 | +0.23(+2.12%) |
Nov 09, 2010 | 11.20 | 11.29 | 10.78 | 10.84 | 305,785 | -0.31(-2.78%) |
Nov 08, 2010 | 11.20 | 11.36 | 10.72 | 11.15 | 674,778 | -0.21(-1.85%) |
Nov 05, 2010 | 12.10 | 12.10 | 11.02 | 11.36 | 789,515 | -0.78(-6.43%) |
Nov 04, 2010 | 11.19 | 12.18 | 11.19 | 12.14 | 1,121,528 | -0.02(-0.16%) |
Nov 03, 2010 | 12.07 | 12.28 | 11.99 | 12.16 | 279,221 | +0.08(+0.66%) |
Nov 02, 2010 | 12.28 | 12.30 | 11.97 | 12.08 | 220,106 | -0.11(-0.90%) |
Nov 01, 2010 | 12.17 | 12.24 | 11.80 | 12.19 | 387,633 | +0.12(+0.99%) |
Oct 29, 2010 | 11.32 | 12.42 | 11.32 | 12.07 | 661,516 | +0.66(+5.78%) |
Oct 28, 2010 | 11.49 | 11.54 | 11.27 | 11.41 | 152,851 | +0.02(+0.18%) |
Oct 27, 2010 | 11.28 | 11.45 | 11.14 | 11.39 | 164,418 | -0.20(-1.73%) |
Oct 25, 2010 | 11.92 | 12.00 | 11.58 | 11.59 | 312,235 | +0.06(+0.52%) |
Oct 22, 2010 | 11.65 | 11.68 | 11.44 | 11.53 | 80,777 | +0.01(+0.09%) |
Oct 21, 2010 | 11.60 | 11.61 | 11.27 | 11.52 | 339,467 | -0.05(-0.43%) |
Oct 20, 2010 | 11.41 | 11.58 | 11.36 | 11.57 | 170,033 | +0.26(+2.32%) |
Oct 19, 2010 | 11.44 | 11.49 | 11.02 | 11.31 | 278,488 | -0.28(-2.44%) |
Oct 18, 2010 | 11.83 | 11.83 | 11.57 | 11.59 | 103,287 | -0.17(-1.45%) |
Oct 15, 2010 | 11.53 | 11.81 | 11.50 | 11.76 | 378,826 | +0.26(+2.26%) |
Oct 14, 2010 | 11.46 | 11.59 | 11.34 | 11.50 | 171,328 | +0.05(+0.44%) |
Oct 13, 2010 | 11.13 | 11.52 | 11.13 | 11.45 | 239,039 | +0.38(+3.43%) |
Oct 12, 2010 | 10.92 | 11.19 | 10.92 | 11.07 | 193,443 | +0.18(+1.65%) |
Oct 11, 2010 | 11.07 | 11.18 | 10.87 | 10.89 | 52,861 | -0.15(-1.36%) |
Oct 08, 2010 | 10.77 | 11.07 | 10.77 | 11.04 | 278,211 | +0.24(+2.22%) |
Oct 07, 2010 | 11.06 | 11.13 | 10.55 | 10.80 | 251,467 | -0.26(-2.35%) |
Oct 06, 2010 | 10.97 | 11.28 | 10.92 | 11.06 | 607,981 | +0.17(+1.56%) |
Oct 05, 2010 | 10.83 | 11.15 | 10.80 | 10.89 | 456,126 | +0.38(+3.62%) |
Oct 04, 2010 | 10.37 | 10.63 | 10.33 | 10.51 | 115,003 | +0.09(+0.86%) |
Oct 01, 2010 | 10.46 | 10.50 | 10.24 | 10.42 | 72,237 | +0.05(+0.48%) |
Sep 30, 2010 | 10.59 | 10.70 | 10.27 | 10.37 | 190,801 | -0.17(-1.61%) |
Sep 29, 2010 | 10.54 | 10.71 | 10.39 | 10.54 | 176,740 | -0.07(-0.66%) |
Sep 28, 2010 | 10.50 | 10.64 | 10.25 | 10.61 | 117,158 | +0.11(+1.05%) |
Sep 27, 2010 | 10.32 | 10.54 | 10.26 | 10.50 | 198,226 | +0.21(+2.04%) |
Sep 24, 2010 | 10.09 | 10.38 | 9.930 | 10.29 | 420,491 | +0.36(+3.63%) |
Sep 23, 2010 | 9.980 | 10.14 | 9.880 | 9.930 | 113,311 | -0.18(-1.78%) |
Sep 22, 2010 | 10.21 | 10.39 | 9.930 | 10.11 | 99,805 | -0.12(-1.17%) |
Sep 21, 2010 | 10.20 | 10.51 | 10.10 | 10.23 | 285,253 | +0.09(+0.89%) |
Sep 20, 2010 | 9.970 | 10.17 | 9.810 | 10.14 | 116,118 | +0.22(+2.22%) |
Sep 17, 2010 | 9.800 | 9.950 | 9.630 | 9.920 | 126,612 | +0.00(+0.00%) |
Sep 15, 2010 | 9.260 | 10.00 | 9.260 | 9.920 | 309,723 | +0.64(+6.90%) |
Sep 14, 2010 | 8.670 | 9.280 | 8.670 | 9.280 | 158,426 | +0.56(+6.42%) |
Sep 13, 2010 | 8.670 | 8.760 | 8.660 | 8.720 | 69,684 | +0.10(+1.16%) |
Sep 10, 2010 | 8.560 | 8.650 | 8.370 | 8.620 | 39,056 | +0.03(+0.35%) |
Sep 09, 2010 | 8.630 | 8.630 | 8.480 | 8.590 | 34,345 | +0.08(+0.94%) |
Sep 08, 2010 | 8.500 | 8.620 | 8.470 | 8.510 | 44,541 | +0.05(+0.59%) |
Sep 07, 2010 | 8.570 | 8.570 | 8.440 | 8.460 | 38,316 | -0.18(-2.08%) |
Sep 03, 2010 | 8.470 | 8.650 | 8.420 | 8.640 | 90,715 | +0.27(+3.23%) |
Sep 02, 2010 | 8.490 | 8.500 | 8.350 | 8.370 | 66,476 | -0.11(-1.30%) |
Sep 01, 2010 | 8.360 | 8.570 | 8.360 | 8.480 | 80,428 | +0.25(+3.04%) |
Aug 31, 2010 | 8.170 | 8.380 | 8.150 | 8.230 | 53,736 | -0.02(-0.24%) |
Aug 30, 2010 | 8.440 | 8.560 | 8.250 | 8.250 | 80,636 | -0.31(-3.62%) |
Aug 27, 2010 | 8.100 | 8.570 | 8.040 | 8.560 | 147,680 | +0.52(+6.47%) |
Aug 26, 2010 | 8.540 | 8.540 | 8.040 | 8.040 | 106,131 | -0.41(-4.85%) |
Aug 25, 2010 | 7.780 | 8.490 | 7.726 | 8.450 | 156,300 | +0.57(+7.23%) |
Aug 24, 2010 | 8.000 | 8.000 | 7.730 | 7.880 | 172,437 | -0.28(-3.43%) |
Aug 23, 2010 | 8.300 | 8.330 | 8.140 | 8.160 | 47,819 | -0.10(-1.21%) |
Aug 20, 2010 | 8.261 | 8.310 | 8.150 | 8.260 | 69,800 | -0.06(-0.72%) |
Aug 19, 2010 | 8.590 | 8.669 | 8.260 | 8.320 | 97,314 | -0.33(-3.82%) |
Aug 18, 2010 | 8.520 | 8.760 | 8.520 | 8.650 | 82,290 | +0.13(+1.53%) |
Aug 17, 2010 | 8.510 | 8.710 | 8.410 | 8.520 | 96,759 | +0.07(+0.83%) |
Aug 16, 2010 | 8.500 | 8.510 | 8.360 | 8.450 | 60,414 | -0.08(-0.94%) |
Aug 13, 2010 | 8.560 | 8.590 | 8.450 | 8.530 | 95,686 | -0.11(-1.27%) |
Aug 12, 2010 | 8.620 | 8.750 | 8.520 | 8.640 | 138,624 | -0.08(-0.92%) |
Aug 11, 2010 | 8.870 | 8.940 | 8.660 | 8.720 | 166,627 | -0.36(-3.96%) |
Aug 10, 2010 | 9.110 | 9.170 | 8.820 | 9.080 | 187,594 | -0.13(-1.41%) |
Aug 09, 2010 | 9.350 | 9.470 | 9.210 | 9.210 | 167,069 | -0.12(-1.29%) |
Aug 06, 2010 | 9.210 | 9.670 | 9.210 | 9.330 | 254,608 | +0.00(+0.00%) |
Aug 05, 2010 | 9.120 | 9.350 | 9.120 | 9.330 | 148,454 | +0.09(+0.97%) |
Aug 04, 2010 | 9.280 | 9.300 | 9.080 | 9.240 | 192,329 | -0.02(-0.22%) |
Aug 03, 2010 | 9.120 | 9.360 | 8.990 | 9.260 | 380,558 | +0.12(+1.31%) |
Aug 02, 2010 | 9.220 | 9.450 | 9.050 | 9.140 | 323,935 | -0.08(-0.87%) |
Jul 30, 2010 | 8.070 | 9.380 | 7.990 | 9.220 | 1,871,152 | +1.64(+21.64%) |
Jul 29, 2010 | 7.300 | 7.670 | 7.170 | 7.580 | 440,670 | +0.37(+5.13%) |
Jul 28, 2010 | 7.010 | 7.270 | 6.950 | 7.210 | 121,144 | +0.21(+3.00%) |
Jul 27, 2010 | 7.170 | 7.240 | 6.990 | 7.000 | 102,391 | -0.19(-2.64%) |
Jul 26, 2010 | 7.170 | 7.210 | 6.980 | 7.190 | 98,586 | +0.03(+0.42%) |
Jul 23, 2010 | 7.180 | 7.180 | 6.920 | 7.160 | 114,725 | +0.01(+0.14%) |
Jul 22, 2010 | 7.070 | 7.180 | 7.020 | 7.150 | 85,498 | +0.18(+2.58%) |
Jul 21, 2010 | 7.200 | 7.200 | 6.950 | 6.970 | 39,432 | -0.16(-2.24%) |
Jul 20, 2010 | 6.890 | 7.140 | 6.830 | 7.130 | 40,786 | +0.15(+2.15%) |
Jul 19, 2010 | 6.910 | 7.035 | 6.900 | 6.980 | 44,424 | +0.03(+0.43%) |
Jul 16, 2010 | 7.090 | 7.090 | 6.940 | 6.950 | 53,353 | -0.18(-2.52%) |
Jul 15, 2010 | 7.220 | 7.220 | 7.020 | 7.130 | 46,397 | -0.06(-0.83%) |
Jul 14, 2010 | 7.250 | 7.260 | 7.160 | 7.190 | 37,764 | -0.01(-0.14%) |
Jul 13, 2010 | 7.020 | 7.250 | 6.970 | 7.200 | 83,115 | +0.30(+4.35%) |
Jul 12, 2010 | 7.030 | 7.138 | 6.890 | 6.900 | 59,322 | -0.14(-1.99%) |
Jul 09, 2010 | 6.910 | 7.130 | 6.910 | 7.040 | 70,217 | +0.14(+2.03%) |
Jul 08, 2010 | 6.920 | 7.009 | 6.830 | 6.900 | 38,899 | +0.01(+0.15%) |
Jul 07, 2010 | 6.790 | 6.910 | 6.722 | 6.890 | 58,370 | +0.17(+2.53%) |
Jul 06, 2010 | 6.830 | 7.010 | 6.610 | 6.720 | 104,483 | -0.15(-2.18%) |
Jul 02, 2010 | 7.060 | 7.060 | 6.740 | 6.870 | 195,352 | -0.16(-2.28%) |
Jul 01, 2010 | 6.690 | 7.060 | 6.540 | 7.030 | 122,574 | +0.38(+5.71%) |
Jun 30, 2010 | 6.830 | 6.910 | 6.620 | 6.650 | 106,849 | -0.16(-2.35%) |
Jun 29, 2010 | 6.770 | 6.830 | 6.670 | 6.810 | 157,954 | -0.26(-3.68%) |
Jun 25, 2010 | 7.080 | 7.180 | 7.030 | 7.070 | 133,431 | -0.01(-0.14%) |
Jun 24, 2010 | 7.180 | 7.210 | 7.060 | 7.080 | 160,039 | -0.15(-2.07%) |
Jun 23, 2010 | 7.200 | 7.270 | 7.070 | 7.230 | 37,891 | +0.01(+0.14%) |
Jun 22, 2010 | 7.190 | 7.430 | 7.190 | 7.220 | 65,572 | +0.05(+0.70%) |
Jun 21, 2010 | 7.410 | 7.435 | 7.150 | 7.170 | 94,263 | -0.11(-1.51%) |
Jun 18, 2010 | 7.400 | 7.420 | 7.250 | 7.280 | 57,196 | -0.14(-1.89%) |
Jun 17, 2010 | 7.440 | 7.590 | 7.380 | 7.420 | 36,580 | -0.01(-0.13%) |
Jun 16, 2010 | 7.200 | 7.460 | 7.190 | 7.430 | 115,717 | +0.16(+2.20%) |
Jun 15, 2010 | 7.070 | 7.300 | 7.050 | 7.270 | 96,525 | +0.23(+3.27%) |
Jun 14, 2010 | 7.330 | 7.350 | 6.990 | 7.040 | 113,866 | -0.21(-2.90%) |
Jun 11, 2010 | 6.990 | 7.270 | 6.990 | 7.250 | 50,299 | +0.18(+2.55%) |
Jun 10, 2010 | 6.880 | 7.080 | 6.830 | 7.070 | 105,828 | +0.32(+4.74%) |
Jun 09, 2010 | 6.910 | 6.910 | 6.690 | 6.750 | 203,576 | -0.04(-0.59%) |
Jun 08, 2010 | 6.880 | 7.100 | 6.770 | 6.790 | 195,682 | -0.10(-1.45%) |
Jun 07, 2010 | 7.260 | 7.330 | 6.890 | 6.890 | 290,621 | -0.35(-4.83%) |
Jun 04, 2010 | 7.410 | 7.580 | 7.180 | 7.240 | 160,425 | -0.40(-5.24%) |
Jun 03, 2010 | 7.780 | 7.790 | 7.580 | 7.640 | 172,884 | -0.14(-1.80%) |
Jun 02, 2010 | 7.740 | 7.780 | 7.610 | 7.780 | 172,556 | +0.05(+0.65%) |
Jun 01, 2010 | 7.770 | 8.030 | 7.700 | 7.730 | 185,891 | -0.09(-1.15%) |
May 28, 2010 | 7.850 | 7.920 | 7.720 | 7.820 | 100,922 | -0.03(-0.38%) |
May 27, 2010 | 7.770 | 7.850 | 7.625 | 7.850 | 152,733 | +0.28(+3.70%) |
May 26, 2010 | 7.380 | 7.630 | 7.271 | 7.570 | 324,490 | +0.24(+3.27%) |
May 25, 2010 | 7.060 | 7.370 | 6.950 | 7.330 | 275,892 | +0.04(+0.55%) |
May 24, 2010 | 7.500 | 7.620 | 7.260 | 7.290 | 83,943 | -0.20(-2.67%) |
May 21, 2010 | 7.120 | 7.610 | 7.110 | 7.490 | 255,440 | +0.14(+1.90%) |
May 20, 2010 | 7.240 | 7.410 | 7.100 | 7.350 | 274,837 | -0.09(-1.21%) |
May 19, 2010 | 7.570 | 7.580 | 7.330 | 7.440 | 239,430 | -0.13(-1.72%) |
May 18, 2010 | 7.850 | 7.860 | 7.540 | 7.570 | 125,548 | -0.21(-2.70%) |
May 17, 2010 | 7.970 | 7.980 | 7.600 | 7.780 | 113,285 | -0.12(-1.52%) |
May 14, 2010 | 8.160 | 8.160 | 7.850 | 7.900 | 108,926 | -0.30(-3.66%) |
May 13, 2010 | 8.180 | 8.340 | 8.130 | 8.200 | 114,483 | -0.05(-0.61%) |
May 12, 2010 | 8.140 | 8.328 | 8.090 | 8.250 | 306,347 | +0.16(+1.98%) |
May 11, 2010 | 8.050 | 8.220 | 7.850 | 8.090 | 232,823 | +0.14(+1.83%) |
May 10, 2010 | 7.820 | 7.960 | 7.720 | 7.945 | 366,703 | +0.33(+4.40%) |
May 07, 2010 | 7.670 | 7.700 | 7.370 | 7.610 | 413,180 | -0.10(-1.30%) |
May 06, 2010 | 7.830 | 7.960 | 7.310 | 7.710 | 590,380 | -0.09(-1.15%) |
May 05, 2010 | 7.680 | 7.820 | 7.480 | 7.800 | 298,722 | +0.02(+0.26%) |
May 04, 2010 | 8.000 | 8.000 | 7.740 | 7.780 | 373,180 | -0.22(-2.75%) |