Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.29 | 11.75 | 11.29 | 11.63 | 398,644 | +0.43(+3.84%) |
May 23, 2011 | 11.07 | 11.38 | 10.98 | 11.20 | 258,486 | -0.14(-1.23%) |
May 20, 2011 | 11.14 | 11.52 | 10.91 | 11.34 | 331,430 | +0.17(+1.52%) |
May 19, 2011 | 11.21 | 11.26 | 10.96 | 11.17 | 237,336 | +0.04(+0.36%) |
May 18, 2011 | 11.14 | 11.41 | 10.90 | 11.13 | 711,205 | +0.03(+0.27%) |
May 17, 2011 | 11.66 | 11.77 | 11.06 | 11.10 | 963,493 | -0.75(-6.33%) |
May 16, 2011 | 11.82 | 12.33 | 11.76 | 11.85 | 300,761 | -0.17(-1.41%) |
May 13, 2011 | 11.90 | 12.39 | 11.82 | 12.02 | 370,224 | +0.13(+1.09%) |
May 12, 2011 | 11.85 | 12.12 | 11.47 | 11.89 | 549,858 | +0.06(+0.51%) |
May 11, 2011 | 12.24 | 12.24 | 11.64 | 11.83 | 445,966 | -0.47(-3.82%) |
May 10, 2011 | 12.36 | 12.44 | 12.18 | 12.30 | 264,341 | +0.07(+0.57%) |
May 09, 2011 | 12.15 | 12.35 | 11.99 | 12.23 | 235,365 | +0.32(+2.69%) |
May 06, 2011 | 11.95 | 12.44 | 11.76 | 11.91 | 507,035 | +0.20(+1.71%) |
May 05, 2011 | 12.25 | 12.42 | 11.45 | 11.71 | 1,088,546 | -0.86(-6.84%) |
May 04, 2011 | 13.07 | 13.07 | 12.19 | 12.57 | 723,051 | -0.55(-4.19%) |
May 03, 2011 | 13.68 | 13.75 | 12.82 | 13.12 | 555,778 | -0.67(-4.86%) |
May 02, 2011 | 13.85 | 13.86 | 13.70 | 13.79 | 716,009 | +0.20(+1.47%) |
Apr 29, 2011 | 13.55 | 13.71 | 13.32 | 13.59 | 400,043 | -0.02(-0.15%) |
Apr 28, 2011 | 13.92 | 14.07 | 13.50 | 13.61 | 390,200 | -0.31(-2.23%) |
Apr 27, 2011 | 13.39 | 14.12 | 12.77 | 13.92 | 978,319 | +0.53(+3.96%) |
Apr 26, 2011 | 13.92 | 13.92 | 13.39 | 13.39 | 474,243 | -0.49(-3.53%) |
Apr 25, 2011 | 14.19 | 14.21 | 13.75 | 13.88 | 393,655 | -0.29(-2.05%) |
Apr 21, 2011 | 14.34 | 14.47 | 13.73 | 14.17 | 418,999 | -0.16(-1.12%) |
Apr 20, 2011 | 14.37 | 14.56 | 14.09 | 14.33 | 349,481 | +0.25(+1.78%) |
Apr 19, 2011 | 14.27 | 14.40 | 13.70 | 14.08 | 488,343 | -0.19(-1.33%) |
Apr 18, 2011 | 14.38 | 14.45 | 13.78 | 14.27 | 373,996 | -0.31(-2.13%) |
Apr 15, 2011 | 14.51 | 14.93 | 14.40 | 14.58 | 487,323 | +0.03(+0.21%) |
Apr 14, 2011 | 14.46 | 14.62 | 14.16 | 14.55 | 385,036 | -0.01(-0.07%) |
Apr 13, 2011 | 14.61 | 14.85 | 14.38 | 14.56 | 311,282 | -0.05(-0.34%) |
Apr 12, 2011 | 15.17 | 15.25 | 14.30 | 14.61 | 727,202 | -0.95(-6.11%) |
Apr 11, 2011 | 15.79 | 15.82 | 15.00 | 15.56 | 636,436 | -0.19(-1.21%) |
Apr 08, 2011 | 15.84 | 15.95 | 15.67 | 15.75 | 339,104 | +0.13(+0.83%) |
Apr 07, 2011 | 15.99 | 16.12 | 15.46 | 15.62 | 417,001 | -0.27(-1.70%) |
Apr 06, 2011 | 16.03 | 16.49 | 15.82 | 15.89 | 548,051 | +0.15(+0.95%) |
Apr 05, 2011 | 15.19 | 15.90 | 15.19 | 15.74 | 377,997 | +0.39(+2.54%) |
Apr 04, 2011 | 15.15 | 15.50 | 15.13 | 15.35 | 353,573 | +0.20(+1.32%) |
Apr 01, 2011 | 15.32 | 15.34 | 15.00 | 15.15 | 444,002 | +0.11(+0.73%) |
Mar 31, 2011 | 15.00 | 15.20 | 14.86 | 15.04 | 404,928 | +0.09(+0.60%) |
Mar 30, 2011 | 14.95 | 15.00 | 14.95 | 14.95 | 368,580 | +0.04(+0.27%) |
Mar 29, 2011 | 14.84 | 15.28 | 14.59 | 14.91 | 492,185 | +0.21(+1.43%) |
Mar 28, 2011 | 14.70 | 15.05 | 14.52 | 14.70 | 540,788 | -0.05(-0.34%) |
Mar 25, 2011 | 14.55 | 15.11 | 14.55 | 14.75 | 619,825 | +0.15(+1.03%) |
Mar 24, 2011 | 14.86 | 14.90 | 14.38 | 14.60 | 842,906 | +0.01(+0.07%) |
Mar 23, 2011 | 14.13 | 14.79 | 14.00 | 14.59 | 1,492,735 | +0.47(+3.33%) |
Mar 22, 2011 | 14.37 | 14.50 | 14.01 | 14.12 | 645,203 | -0.24(-1.67%) |
Mar 21, 2011 | 14.60 | 14.60 | 14.33 | 14.36 | 765,938 | +0.51(+3.68%) |
Mar 18, 2011 | 14.99 | 15.00 | 13.85 | 13.85 | 1,619,034 | -0.52(-3.62%) |
Mar 17, 2011 | 13.89 | 14.49 | 13.64 | 14.37 | 1,001,303 | +0.95(+7.08%) |
Mar 16, 2011 | 14.26 | 14.35 | 13.33 | 13.42 | 1,291,535 | -0.63(-4.48%) |
Mar 15, 2011 | 13.70 | 14.09 | 13.65 | 14.05 | 1,808,077 | -0.83(-5.58%) |
Mar 14, 2011 | 15.42 | 15.53 | 14.76 | 14.88 | 683,312 | -0.53(-3.44%) |
Mar 11, 2011 | 14.23 | 15.49 | 14.00 | 15.41 | 1,701,906 | +0.93(+6.42%) |
Mar 10, 2011 | 15.00 | 15.60 | 14.36 | 14.48 | 3,009,173 | -1.90(-11.60%) |
Mar 09, 2011 | 17.80 | 17.81 | 16.37 | 16.38 | 1,673,856 | -1.30(-7.35%) |
Mar 08, 2011 | 17.69 | 17.91 | 17.35 | 17.68 | 711,958 | -0.08(-0.45%) |
Mar 07, 2011 | 18.49 | 18.55 | 17.46 | 17.76 | 798,915 | -0.45(-2.47%) |
Mar 04, 2011 | 17.87 | 18.65 | 17.83 | 18.21 | 790,169 | +0.21(+1.17%) |
Mar 03, 2011 | 17.87 | 18.01 | 17.43 | 18.00 | 776,969 | +0.04(+0.22%) |
Mar 02, 2011 | 18.15 | 18.25 | 17.62 | 17.96 | 650,665 | -0.14(-0.77%) |
Mar 01, 2011 | 17.87 | 18.43 | 17.80 | 18.10 | 1,226,534 | +0.41(+2.32%) |
Feb 28, 2011 | 18.13 | 18.25 | 17.63 | 17.69 | 932,472 | -0.13(-0.73%) |
Feb 25, 2011 | 17.34 | 18.02 | 17.09 | 17.82 | 5,732,840 | -1.55(-8.00%) |
Feb 24, 2011 | 19.12 | 21.00 | 18.13 | 19.37 | 3,133,429 | +1.77(+10.06%) |
Feb 23, 2011 | 18.01 | 18.01 | 17.06 | 17.60 | 1,411,300 | -0.48(-2.65%) |
Feb 22, 2011 | 19.50 | 19.50 | 18.00 | 18.08 | 1,101,991 | -1.55(-7.90%) |
Feb 18, 2011 | 19.78 | 19.99 | 19.56 | 19.63 | 714,259 | -0.09(-0.46%) |
Feb 17, 2011 | 19.22 | 19.75 | 19.05 | 19.72 | 464,685 | +0.66(+3.46%) |
Feb 16, 2011 | 18.49 | 19.15 | 18.35 | 19.06 | 480,497 | +0.55(+2.97%) |
Feb 15, 2011 | 17.95 | 18.61 | 17.85 | 18.51 | 534,225 | +0.59(+3.29%) |
Feb 14, 2011 | 17.97 | 18.07 | 17.46 | 17.92 | 949,219 | -0.25(-1.38%) |
Feb 11, 2011 | 18.42 | 18.83 | 18.09 | 18.17 | 540,557 | -0.02(-0.11%) |
Feb 10, 2011 | 17.42 | 18.70 | 16.90 | 18.19 | 1,693,454 | +0.55(+3.12%) |
Feb 09, 2011 | 20.49 | 20.55 | 17.50 | 17.64 | 3,023,395 | -2.96(-14.37%) |
Feb 08, 2011 | 21.20 | 21.20 | 20.37 | 20.60 | 675,230 | -0.48(-2.28%) |
Feb 07, 2011 | 21.24 | 21.76 | 20.68 | 21.08 | 825,284 | +0.06(+0.29%) |
Feb 04, 2011 | 21.09 | 21.47 | 20.68 | 21.02 | 566,630 | +0.08(+0.38%) |
Feb 03, 2011 | 20.15 | 21.10 | 19.81 | 20.94 | 940,298 | +1.00(+5.02%) |
Feb 02, 2011 | 19.59 | 20.09 | 19.59 | 19.94 | 564,237 | +0.37(+1.89%) |
Feb 01, 2011 | 18.61 | 20.29 | 18.46 | 19.57 | 1,180,164 | +1.20(+6.53%) |
Jan 31, 2011 | 18.46 | 18.46 | 18.15 | 18.37 | 310,203 | +0.07(+0.38%) |
Jan 28, 2011 | 18.59 | 18.69 | 18.19 | 18.30 | 395,101 | -0.29(-1.56%) |
Jan 27, 2011 | 18.64 | 18.80 | 18.11 | 18.59 | 814,024 | -0.07(-0.38%) |
Jan 26, 2011 | 18.09 | 18.71 | 17.91 | 18.66 | 1,221,853 | +0.56(+3.09%) |
Jan 25, 2011 | 18.18 | 18.25 | 17.72 | 18.10 | 815,928 | -0.11(-0.60%) |
Jan 24, 2011 | 17.79 | 18.32 | 17.79 | 18.21 | 836,218 | +0.32(+1.79%) |
Jan 21, 2011 | 18.09 | 18.21 | 17.68 | 17.89 | 561,554 | -0.02(-0.11%) |
Jan 20, 2011 | 17.94 | 18.35 | 17.50 | 17.91 | 1,023,320 | -0.45(-2.45%) |
Jan 19, 2011 | 18.81 | 18.95 | 17.88 | 18.36 | 1,284,457 | -0.39(-2.08%) |
Jan 18, 2011 | 17.18 | 19.79 | 17.18 | 18.75 | 2,828,189 | +1.92(+11.41%) |
Jan 14, 2011 | 15.99 | 16.91 | 15.81 | 16.83 | 804,049 | +0.33(+2.00%) |
Jan 13, 2011 | 16.94 | 17.30 | 16.17 | 16.50 | 1,249,267 | -0.50(-2.94%) |
Jan 12, 2011 | 15.42 | 17.06 | 15.23 | 17.00 | 1,385,756 | +1.71(+11.18%) |
Jan 11, 2011 | 14.67 | 15.45 | 14.46 | 15.29 | 757,618 | +0.94(+6.55%) |
Jan 10, 2011 | 14.28 | 14.40 | 14.02 | 14.35 | 314,760 | +0.08(+0.56%) |
Jan 07, 2011 | 14.00 | 14.35 | 14.00 | 14.27 | 368,624 | +0.07(+0.49%) |
Jan 06, 2011 | 14.39 | 14.45 | 14.09 | 14.20 | 415,391 | -0.32(-2.20%) |
Jan 05, 2011 | 14.20 | 14.59 | 14.00 | 14.52 | 484,333 | +0.10(+0.69%) |
Jan 04, 2011 | 14.55 | 14.62 | 14.10 | 14.42 | 886,534 | -0.29(-1.97%) |
Jan 03, 2011 | 14.34 | 14.75 | 14.29 | 14.71 | 437,211 | +0.42(+2.94%) |
Dec 31, 2010 | 14.03 | 14.41 | 13.95 | 14.29 | 289,879 | +0.36(+2.58%) |
Dec 30, 2010 | 14.25 | 14.45 | 13.75 | 13.93 | 459,617 | -0.26(-1.80%) |
Dec 29, 2010 | 13.68 | 14.20 | 13.65 | 14.19 | 774,933 | +0.57(+4.15%) |
Dec 28, 2010 | 13.60 | 13.70 | 13.39 | 13.62 | 743,896 | +0.28(+2.10%) |
Dec 27, 2010 | 13.22 | 13.74 | 13.08 | 13.34 | 484,700 | +0.12(+0.91%) |
Dec 23, 2010 | 13.16 | 13.37 | 13.00 | 13.22 | 239,877 | +0.03(+0.23%) |
Dec 22, 2010 | 13.18 | 13.28 | 13.06 | 13.19 | 198,135 | -0.06(-0.45%) |
Dec 21, 2010 | 12.86 | 13.32 | 12.85 | 13.25 | 322,826 | +0.20(+1.53%) |
Dec 20, 2010 | 13.40 | 13.43 | 13.03 | 13.05 | 357,089 | -0.34(-2.54%) |
Dec 17, 2010 | 12.74 | 13.61 | 12.74 | 13.39 | 847,017 | +0.49(+3.80%) |
Dec 16, 2010 | 13.01 | 13.01 | 12.76 | 12.90 | 439,527 | -0.01(-0.08%) |
Dec 15, 2010 | 13.03 | 13.09 | 12.50 | 12.91 | 599,430 | -0.44(-3.30%) |
Dec 14, 2010 | 13.22 | 13.47 | 13.02 | 13.35 | 664,176 | +0.00(+0.00%) |
Dec 13, 2010 | 13.37 | 13.90 | 13.06 | 13.35 | 1,643,153 | -0.06(-0.45%) |
Dec 10, 2010 | 11.15 | 13.56 | 11.10 | 13.41 | 2,595,948 | +2.22(+19.84%) |
Dec 09, 2010 | 10.24 | 11.24 | 10.24 | 11.19 | 1,242,073 | +1.06(+10.46%) |
Dec 08, 2010 | 10.02 | 10.19 | 9.910 | 10.13 | 392,173 | +0.01(+0.10%) |
Dec 07, 2010 | 10.07 | 10.20 | 10.00 | 10.12 | 559,127 | +0.22(+2.22%) |
Dec 06, 2010 | 10.00 | 10.13 | 9.750 | 9.900 | 501,455 | -0.13(-1.30%) |
Dec 03, 2010 | 9.960 | 10.12 | 9.620 | 10.03 | 853,755 | +0.13(+1.31%) |
Dec 02, 2010 | 9.590 | 9.940 | 9.590 | 9.900 | 514,338 | +0.30(+3.13%) |
Dec 01, 2010 | 9.250 | 9.600 | 9.190 | 9.600 | 558,651 | +0.53(+5.84%) |
Nov 30, 2010 | 8.790 | 9.170 | 8.780 | 9.070 | 180,978 | +0.22(+2.49%) |
Nov 29, 2010 | 9.040 | 9.050 | 8.710 | 8.850 | 386,412 | -0.23(-2.53%) |
Nov 26, 2010 | 8.970 | 9.090 | 8.830 | 9.080 | 67,087 | -0.10(-1.09%) |
Nov 24, 2010 | 9.010 | 9.180 | 9.180 | 9.180 | 147,136 | +0.18(+2.00%) |
Nov 23, 2010 | 9.140 | 9.150 | 8.990 | 9.000 | 173,971 | -0.19(-2.07%) |
Nov 22, 2010 | 9.150 | 9.200 | 9.000 | 9.190 | 134,409 | -0.03(-0.30%) |
Nov 19, 2010 | 9.140 | 9.270 | 8.961 | 9.218 | 198,052 | +0.09(+0.96%) |
Nov 18, 2010 | 9.020 | 9.200 | 8.960 | 9.130 | 334,857 | +0.35(+3.99%) |
Nov 17, 2010 | 8.490 | 8.820 | 8.420 | 8.780 | 217,013 | +0.28(+3.29%) |
Nov 16, 2010 | 8.850 | 8.860 | 8.460 | 8.500 | 356,729 | -0.39(-4.39%) |
Nov 15, 2010 | 9.140 | 9.240 | 8.860 | 8.890 | 299,810 | -0.21(-2.31%) |
Nov 12, 2010 | 9.510 | 9.640 | 9.070 | 9.100 | 389,861 | -0.53(-5.50%) |
Nov 11, 2010 | 9.690 | 9.720 | 9.400 | 9.630 | 179,975 | -0.05(-0.52%) |
Nov 10, 2010 | 9.530 | 9.740 | 9.230 | 9.680 | 282,910 | +0.14(+1.47%) |
Nov 09, 2010 | 9.900 | 10.06 | 9.500 | 9.540 | 430,621 | -0.28(-2.85%) |
Nov 08, 2010 | 9.450 | 9.860 | 9.360 | 9.820 | 290,856 | +0.37(+3.92%) |
Nov 05, 2010 | 9.360 | 9.510 | 9.300 | 9.450 | 246,895 | -0.05(-0.53%) |
Nov 04, 2010 | 9.100 | 9.500 | 9.080 | 9.500 | 489,357 | +0.46(+5.09%) |
Nov 03, 2010 | 9.060 | 9.080 | 8.750 | 9.040 | 182,694 | -0.07(-0.77%) |
Nov 02, 2010 | 9.145 | 9.145 | 9.020 | 9.110 | 107,247 | +0.08(+0.89%) |
Nov 01, 2010 | 9.090 | 9.180 | 8.920 | 9.030 | 305,426 | +0.01(+0.11%) |
Oct 29, 2010 | 8.840 | 9.140 | 8.840 | 9.020 | 210,099 | +0.12(+1.35%) |
Oct 28, 2010 | 8.830 | 8.960 | 8.830 | 8.900 | 123,545 | +0.04(+0.45%) |
Oct 27, 2010 | 8.800 | 8.890 | 8.640 | 8.860 | 139,783 | -0.24(-2.64%) |
Oct 25, 2010 | 9.020 | 9.200 | 8.781 | 9.100 | 249,918 | +0.16(+1.79%) |
Oct 22, 2010 | 8.800 | 8.960 | 8.710 | 8.940 | 144,032 | +0.13(+1.48%) |
Oct 21, 2010 | 8.860 | 9.050 | 8.700 | 8.810 | 271,525 | -0.13(-1.45%) |
Oct 20, 2010 | 8.640 | 8.980 | 8.640 | 8.940 | 208,237 | +0.30(+3.47%) |
Oct 19, 2010 | 8.790 | 8.830 | 8.420 | 8.640 | 452,616 | -0.44(-4.85%) |
Oct 18, 2010 | 8.900 | 9.120 | 8.710 | 9.080 | 188,876 | +0.14(+1.57%) |
Oct 15, 2010 | 9.100 | 9.110 | 8.720 | 8.940 | 250,282 | -0.15(-1.65%) |
Oct 14, 2010 | 9.010 | 9.090 | 8.850 | 9.090 | 437,236 | +0.04(+0.44%) |
Oct 13, 2010 | 9.150 | 9.190 | 9.000 | 9.050 | 297,198 | -0.04(-0.44%) |
Oct 12, 2010 | 9.150 | 9.180 | 8.900 | 9.090 | 228,430 | -0.08(-0.87%) |
Oct 11, 2010 | 9.190 | 9.350 | 9.070 | 9.170 | 200,989 | -0.02(-0.22%) |
Oct 08, 2010 | 9.190 | 9.240 | 8.710 | 9.190 | 408,934 | +0.44(+5.03%) |
Oct 07, 2010 | 8.850 | 8.920 | 8.500 | 8.750 | 310,782 | -0.09(-1.02%) |
Oct 06, 2010 | 8.660 | 8.860 | 8.640 | 8.840 | 284,631 | +0.19(+2.17%) |
Oct 05, 2010 | 8.420 | 8.730 | 8.400 | 8.652 | 231,560 | +0.33(+3.99%) |
Oct 04, 2010 | 8.530 | 8.600 | 8.290 | 8.320 | 222,436 | -0.31(-3.59%) |
Oct 01, 2010 | 8.630 | 8.654 | 8.480 | 8.630 | 166,224 | +0.12(+1.41%) |
Sep 30, 2010 | 8.610 | 8.630 | 8.234 | 8.510 | 272,744 | -0.01(-0.12%) |
Sep 29, 2010 | 8.420 | 8.710 | 8.100 | 8.520 | 202,116 | +0.02(+0.24%) |
Sep 28, 2010 | 8.430 | 8.530 | 8.160 | 8.500 | 283,697 | +0.04(+0.47%) |
Sep 27, 2010 | 8.740 | 8.800 | 8.440 | 8.460 | 306,900 | -0.20(-2.31%) |
Sep 24, 2010 | 8.460 | 8.750 | 8.460 | 8.660 | 416,304 | +0.27(+3.22%) |
Sep 23, 2010 | 8.300 | 8.560 | 8.220 | 8.390 | 298,181 | +0.00(+0.00%) |
Sep 22, 2010 | 8.160 | 8.400 | 8.160 | 8.390 | 388,165 | +0.22(+2.69%) |
Sep 21, 2010 | 7.830 | 8.180 | 7.780 | 8.170 | 474,376 | +0.41(+5.28%) |
Sep 20, 2010 | 7.320 | 7.790 | 7.320 | 7.760 | 186,528 | +0.15(+1.97%) |
Sep 17, 2010 | 7.610 | 7.810 | 7.610 | 7.610 | 181,474 | -0.18(-2.29%) |
Sep 15, 2010 | 7.580 | 7.850 | 7.580 | 7.788 | 215,130 | +0.12(+1.54%) |
Sep 14, 2010 | 7.410 | 7.730 | 7.400 | 7.670 | 422,199 | +0.36(+4.92%) |
Sep 13, 2010 | 7.290 | 7.350 | 7.240 | 7.310 | 124,642 | +0.05(+0.69%) |
Sep 10, 2010 | 7.070 | 7.300 | 7.070 | 7.260 | 115,105 | +0.16(+2.25%) |
Sep 09, 2010 | 7.370 | 7.400 | 7.060 | 7.100 | 118,935 | -0.22(-3.01%) |
Sep 08, 2010 | 7.380 | 7.590 | 7.310 | 7.320 | 200,807 | +0.02(+0.27%) |
Sep 07, 2010 | 7.150 | 7.340 | 7.130 | 7.300 | 186,921 | +0.13(+1.81%) |
Sep 03, 2010 | 7.210 | 7.230 | 6.970 | 7.170 | 90,588 | +0.06(+0.84%) |
Sep 02, 2010 | 6.960 | 7.130 | 6.920 | 7.110 | 115,058 | +0.16(+2.30%) |
Sep 01, 2010 | 6.770 | 7.000 | 6.770 | 6.950 | 159,412 | +0.13(+1.91%) |
Aug 31, 2010 | 6.820 | 6.940 | 6.660 | 6.820 | 200 | +0.07(+1.04%) |
Aug 30, 2010 | 6.740 | 6.790 | 6.610 | 6.750 | 103,589 | +0.04(+0.60%) |
Aug 27, 2010 | 6.710 | 6.740 | 6.490 | 6.710 | 76,374 | +0.11(+1.67%) |
Aug 26, 2010 | 6.700 | 6.780 | 6.560 | 6.600 | 126,129 | -0.08(-1.20%) |
Aug 25, 2010 | 6.480 | 6.710 | 6.420 | 6.680 | 94,963 | +0.16(+2.45%) |
Aug 24, 2010 | 6.530 | 6.630 | 6.400 | 6.520 | 150,263 | -0.10(-1.51%) |
Aug 23, 2010 | 6.730 | 6.800 | 6.620 | 6.620 | 131,393 | -0.14(-2.07%) |
Aug 20, 2010 | 6.710 | 6.790 | 6.660 | 6.760 | 107,230 | -0.02(-0.29%) |
Aug 19, 2010 | 6.990 | 7.050 | 6.730 | 6.780 | 160,813 | -0.19(-2.73%) |
Aug 18, 2010 | 6.930 | 7.010 | 6.870 | 6.970 | 112,768 | +0.02(+0.29%) |
Aug 17, 2010 | 6.840 | 6.970 | 6.840 | 6.950 | 145,442 | +0.15(+2.21%) |
Aug 16, 2010 | 6.650 | 6.810 | 6.650 | 6.800 | 106,004 | +0.08(+1.19%) |
Aug 13, 2010 | 6.720 | 6.790 | 6.700 | 6.720 | 72,336 | +0.02(+0.30%) |
Aug 12, 2010 | 6.660 | 6.780 | 6.550 | 6.700 | 87,038 | +0.01(+0.15%) |
Aug 11, 2010 | 6.710 | 6.800 | 6.670 | 6.690 | 104,822 | -0.08(-1.18%) |
Aug 10, 2010 | 6.770 | 6.910 | 6.688 | 6.770 | 300 | -0.13(-1.88%) |
Aug 09, 2010 | 6.870 | 6.900 | 6.750 | 6.900 | 55,374 | +0.00(+0.00%) |
Aug 06, 2010 | 6.900 | 7.120 | 6.840 | 6.900 | 168,239 | -0.24(-3.36%) |
Aug 05, 2010 | 7.350 | 7.400 | 7.050 | 7.140 | 125,371 | -0.20(-2.72%) |
Aug 04, 2010 | 7.090 | 7.350 | 7.090 | 7.340 | 139,107 | +0.33(+4.71%) |
Aug 03, 2010 | 7.010 | 7.119 | 6.880 | 7.010 | 95,059 | +0.02(+0.29%) |
Aug 02, 2010 | 6.970 | 7.120 | 6.890 | 6.990 | 107,818 | +0.11(+1.60%) |
Jul 30, 2010 | 6.880 | 6.910 | 6.650 | 6.880 | 61,205 | +0.11(+1.62%) |
Jul 29, 2010 | 6.640 | 6.820 | 6.640 | 6.770 | 71,010 | +0.08(+1.20%) |
Jul 28, 2010 | 6.600 | 6.850 | 6.600 | 6.690 | 93,687 | -0.01(-0.15%) |
Jul 27, 2010 | 6.900 | 7.020 | 6.660 | 6.700 | 106,121 | -0.16(-2.33%) |
Jul 26, 2010 | 7.040 | 7.040 | 6.850 | 6.860 | 91,895 | -0.11(-1.58%) |
Jul 23, 2010 | 6.880 | 6.990 | 6.500 | 6.970 | 108,465 | +0.13(+1.90%) |
Jul 22, 2010 | 6.490 | 6.880 | 6.490 | 6.840 | 116,806 | +0.37(+5.72%) |
Jul 21, 2010 | 6.710 | 6.720 | 6.030 | 6.470 | 122,098 | -0.21(-3.14%) |
Jul 20, 2010 | 6.340 | 6.720 | 6.222 | 6.680 | 109,468 | +0.30(+4.70%) |
Jul 19, 2010 | 6.350 | 6.530 | 6.160 | 6.380 | 181,459 | +0.01(+0.16%) |
Jul 16, 2010 | 6.370 | 6.460 | 6.310 | 6.370 | 108,373 | -0.18(-2.75%) |
Jul 15, 2010 | 6.640 | 6.640 | 6.340 | 6.550 | 195,236 | -0.05(-0.76%) |
Jul 14, 2010 | 6.990 | 6.990 | 6.580 | 6.600 | 1,000 | -0.36(-5.17%) |
Jul 13, 2010 | 6.900 | 6.990 | 6.800 | 6.960 | 125,927 | +0.13(+1.90%) |
Jul 12, 2010 | 7.070 | 7.160 | 6.770 | 6.830 | 102,349 | -0.29(-4.07%) |
Jul 09, 2010 | 7.120 | 7.150 | 6.690 | 7.120 | 198,206 | +0.46(+6.91%) |
Jul 08, 2010 | 6.740 | 6.770 | 6.431 | 6.660 | 213,653 | +0.02(+0.30%) |
Jul 07, 2010 | 6.320 | 6.640 | 6.300 | 6.640 | 123,030 | +0.31(+4.90%) |
Jul 06, 2010 | 6.370 | 6.710 | 6.250 | 6.330 | 199,429 | +0.00(+0.00%) |
Jul 02, 2010 | 6.330 | 6.440 | 6.110 | 6.330 | 118,345 | +0.11(+1.77%) |
Jul 01, 2010 | 6.470 | 6.500 | 6.000 | 6.220 | 332,720 | -0.25(-3.86%) |
Jun 30, 2010 | 6.590 | 6.770 | 6.440 | 6.470 | 197,455 | -0.09(-1.37%) |
Jun 29, 2010 | 6.850 | 6.850 | 6.510 | 6.560 | 297,784 | -0.68(-9.39%) |
Jun 25, 2010 | 7.240 | 7.320 | 6.920 | 7.240 | 132,365 | +0.28(+4.02%) |
Jun 24, 2010 | 7.030 | 7.120 | 6.895 | 6.960 | 107,783 | -0.15(-2.11%) |
Jun 23, 2010 | 7.240 | 7.240 | 6.860 | 7.110 | 164,922 | +0.01(+0.14%) |
Jun 22, 2010 | 7.280 | 7.500 | 7.070 | 7.100 | 147,953 | -0.26(-3.53%) |
Jun 21, 2010 | 7.500 | 7.680 | 7.240 | 7.360 | 263,608 | -0.09(-1.21%) |
Jun 18, 2010 | 7.450 | 7.450 | 7.200 | 7.450 | 231,414 | +0.20(+2.76%) |
Jun 17, 2010 | 7.530 | 7.530 | 7.150 | 7.250 | 241,715 | -0.16(-2.16%) |
Jun 16, 2010 | 7.670 | 7.680 | 7.410 | 7.410 | 206,006 | -0.23(-3.01%) |
Jun 15, 2010 | 7.130 | 7.680 | 7.130 | 7.640 | 327,214 | +0.52(+7.30%) |
Jun 14, 2010 | 7.450 | 7.450 | 7.110 | 7.120 | 159,455 | -0.13(-1.79%) |
Jun 11, 2010 | 7.080 | 7.260 | 7.020 | 7.250 | 195,436 | +0.19(+2.69%) |
Jun 10, 2010 | 6.960 | 7.100 | 6.950 | 7.060 | 162,746 | +0.19(+2.77%) |
Jun 09, 2010 | 6.740 | 7.040 | 6.740 | 6.870 | 256,101 | +0.15(+2.23%) |
Jun 08, 2010 | 6.520 | 6.750 | 6.520 | 6.720 | 207,150 | +0.22(+3.38%) |
Jun 07, 2010 | 6.490 | 6.800 | 6.450 | 6.500 | 318,603 | -0.11(-1.66%) |
Jun 04, 2010 | 6.610 | 6.917 | 6.600 | 6.610 | 268,914 | -0.39(-5.57%) |
Jun 03, 2010 | 7.010 | 7.180 | 6.853 | 7.000 | 235,155 | -0.07(-0.99%) |
Jun 02, 2010 | 6.810 | 7.100 | 6.590 | 7.070 | 313,952 | +0.19(+2.76%) |