Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 15.18 | 15.24 | 14.93 | 14.94 | 365,489 | -0.21(-1.37%) |
May 23, 2011 | 14.78 | 15.26 | 14.78 | 15.15 | 320,543 | +0.01(+0.10%) |
May 20, 2011 | 15.05 | 15.23 | 14.97 | 15.13 | 299,760 | +0.01(+0.06%) |
May 19, 2011 | 15.09 | 15.18 | 14.92 | 15.12 | 187,894 | +0.18(+1.19%) |
May 18, 2011 | 14.99 | 15.05 | 14.90 | 14.95 | 173,091 | +0.01(+0.06%) |
May 17, 2011 | 14.63 | 15.02 | 14.63 | 14.94 | 428,891 | +0.07(+0.44%) |
May 16, 2011 | 14.88 | 15.08 | 14.86 | 14.87 | 236,559 | -0.16(-1.04%) |
May 13, 2011 | 15.27 | 15.38 | 14.95 | 15.03 | 195,519 | -0.20(-1.30%) |
May 12, 2011 | 14.93 | 15.27 | 14.84 | 15.23 | 172,851 | +0.24(+1.60%) |
May 11, 2011 | 15.07 | 15.09 | 14.93 | 14.99 | 282,718 | -0.09(-0.60%) |
May 10, 2011 | 14.81 | 15.09 | 14.81 | 15.08 | 207,838 | +0.38(+2.62%) |
May 09, 2011 | 14.40 | 14.78 | 14.40 | 14.69 | 290,310 | +0.23(+1.56%) |
May 06, 2011 | 13.90 | 14.55 | 13.84 | 14.47 | 480,060 | +0.77(+5.59%) |
May 05, 2011 | 13.48 | 13.91 | 13.44 | 13.70 | 231,872 | +0.08(+0.55%) |
May 04, 2011 | 13.97 | 14.02 | 13.61 | 13.63 | 339,830 | -0.36(-2.58%) |
May 03, 2011 | 14.26 | 14.36 | 13.94 | 13.99 | 821,792 | -0.31(-2.18%) |
May 02, 2011 | 14.36 | 14.36 | 14.29 | 14.30 | 217,891 | -0.16(-1.10%) |
Apr 29, 2011 | 14.35 | 14.54 | 14.27 | 14.46 | 295,386 | +0.18(+1.26%) |
Apr 28, 2011 | 14.17 | 14.31 | 14.09 | 14.28 | 169,413 | +0.04(+0.30%) |
Apr 27, 2011 | 14.22 | 14.29 | 14.07 | 14.24 | 207,248 | -0.00(-0.02%) |
Apr 26, 2011 | 14.23 | 14.51 | 13.96 | 14.24 | 495,540 | +0.05(+0.35%) |
Apr 25, 2011 | 14.24 | 14.27 | 14.05 | 14.19 | 184,552 | -0.21(-1.47%) |
Apr 21, 2011 | 14.42 | 14.42 | 14.15 | 14.40 | 244,324 | +0.10(+0.71%) |
Apr 20, 2011 | 14.10 | 14.32 | 14.05 | 14.30 | 324,309 | +0.44(+3.19%) |
Apr 19, 2011 | 13.99 | 14.05 | 13.74 | 13.86 | 165,344 | -0.07(-0.50%) |
Apr 18, 2011 | 14.01 | 14.07 | 13.79 | 13.93 | 214,128 | -0.33(-2.29%) |
Apr 15, 2011 | 14.22 | 14.36 | 14.15 | 14.25 | 498,988 | -0.03(-0.24%) |
Apr 14, 2011 | 14.21 | 14.32 | 14.02 | 14.29 | 215,698 | -0.06(-0.42%) |
Apr 13, 2011 | 14.47 | 14.47 | 14.15 | 14.35 | 244,453 | +0.01(+0.05%) |
Apr 12, 2011 | 14.55 | 14.63 | 14.24 | 14.34 | 705,809 | -0.29(-1.99%) |
Apr 11, 2011 | 14.69 | 14.90 | 14.53 | 14.63 | 286,667 | -0.06(-0.43%) |
Apr 08, 2011 | 15.12 | 15.16 | 14.57 | 14.69 | 493,708 | -0.30(-2.00%) |
Apr 07, 2011 | 15.00 | 15.16 | 14.93 | 14.99 | 230,159 | +0.05(+0.35%) |
Apr 06, 2011 | 14.99 | 15.06 | 14.86 | 14.94 | 164,448 | +0.06(+0.37%) |
Apr 05, 2011 | 14.77 | 15.11 | 14.75 | 14.89 | 313,383 | +0.06(+0.42%) |
Apr 04, 2011 | 14.80 | 14.88 | 14.64 | 14.82 | 233,507 | +0.07(+0.47%) |
Apr 01, 2011 | 15.10 | 15.23 | 14.70 | 14.75 | 617,630 | -0.26(-1.74%) |
Mar 31, 2011 | 15.07 | 15.17 | 14.99 | 15.01 | 700,895 | -0.29(-1.88%) |
Mar 30, 2011 | 15.30 | 15.30 | 15.30 | 15.30 | 437,158 | +0.37(+2.48%) |
Mar 29, 2011 | 14.41 | 14.95 | 14.34 | 14.93 | 439,432 | +0.59(+4.12%) |
Mar 28, 2011 | 14.52 | 14.52 | 14.29 | 14.34 | 299,692 | -0.12(-0.80%) |
Mar 25, 2011 | 14.33 | 14.72 | 14.23 | 14.46 | 380,455 | +0.12(+0.82%) |
Mar 24, 2011 | 14.39 | 14.39 | 14.23 | 14.34 | 189,686 | +0.03(+0.22%) |
Mar 23, 2011 | 14.18 | 14.39 | 14.01 | 14.31 | 258,132 | +0.11(+0.80%) |
Mar 22, 2011 | 14.28 | 14.39 | 14.18 | 14.20 | 237,737 | -0.04(-0.29%) |
Mar 21, 2011 | 14.18 | 14.24 | 14.09 | 14.24 | 394,574 | +0.30(+2.14%) |
Mar 18, 2011 | 13.81 | 14.14 | 13.74 | 13.94 | 484,943 | +0.32(+2.33%) |
Mar 17, 2011 | 13.81 | 13.87 | 13.59 | 13.62 | 351,107 | +0.05(+0.37%) |
Mar 16, 2011 | 13.69 | 13.69 | 13.38 | 13.57 | 436,850 | -0.12(-0.88%) |
Mar 15, 2011 | 13.51 | 13.78 | 13.47 | 13.69 | 257,411 | -0.14(-1.02%) |
Mar 14, 2011 | 13.78 | 14.01 | 13.70 | 13.83 | 336,500 | -0.09(-0.67%) |
Mar 11, 2011 | 13.63 | 13.95 | 13.57 | 13.93 | 424,987 | +0.20(+1.49%) |
Mar 10, 2011 | 13.91 | 13.96 | 13.66 | 13.72 | 561,755 | -0.39(-2.77%) |
Mar 09, 2011 | 14.02 | 14.27 | 13.97 | 14.11 | 243,079 | +0.07(+0.50%) |
Mar 08, 2011 | 13.55 | 14.21 | 13.50 | 14.04 | 525,587 | +0.47(+3.49%) |
Mar 07, 2011 | 13.63 | 13.65 | 13.32 | 13.57 | 494,424 | -0.05(-0.35%) |
Mar 04, 2011 | 13.68 | 13.68 | 13.39 | 13.62 | 507,049 | -0.02(-0.16%) |
Mar 03, 2011 | 13.29 | 13.77 | 13.29 | 13.64 | 353,493 | +0.50(+3.82%) |
Mar 02, 2011 | 12.79 | 13.20 | 12.64 | 13.14 | 673,743 | +0.33(+2.55%) |
Mar 01, 2011 | 13.34 | 13.38 | 12.81 | 12.81 | 472,123 | -0.47(-3.56%) |
Feb 28, 2011 | 13.50 | 13.57 | 13.18 | 13.29 | 420,228 | -0.10(-0.74%) |
Feb 25, 2011 | 13.36 | 13.43 | 13.24 | 13.38 | 499,513 | +0.07(+0.54%) |
Feb 24, 2011 | 13.93 | 13.93 | 13.20 | 13.31 | 749,113 | -0.26(-1.95%) |
Feb 23, 2011 | 13.02 | 13.90 | 13.00 | 13.58 | 1,211,951 | +0.79(+6.20%) |
Feb 22, 2011 | 13.00 | 13.05 | 12.66 | 12.78 | 525,899 | -0.35(-2.69%) |
Feb 18, 2011 | 13.55 | 13.55 | 13.10 | 13.14 | 586,942 | -0.31(-2.32%) |
Feb 17, 2011 | 13.67 | 13.67 | 13.39 | 13.45 | 586,705 | -0.29(-2.08%) |
Feb 16, 2011 | 13.72 | 13.81 | 13.59 | 13.73 | 328,906 | +0.04(+0.28%) |
Feb 15, 2011 | 13.69 | 13.77 | 13.53 | 13.70 | 525,237 | -0.07(-0.52%) |
Feb 14, 2011 | 13.58 | 13.80 | 13.45 | 13.77 | 398,468 | +0.18(+1.29%) |
Feb 11, 2011 | 13.42 | 13.61 | 13.40 | 13.59 | 153,485 | +0.10(+0.75%) |
Feb 10, 2011 | 13.39 | 13.53 | 13.33 | 13.49 | 516,851 | +0.00(+0.00%) |
Feb 09, 2011 | 13.47 | 13.62 | 13.38 | 13.49 | 265,723 | -0.06(-0.48%) |
Feb 08, 2011 | 13.50 | 13.60 | 13.39 | 13.56 | 348,105 | +0.06(+0.44%) |
Feb 07, 2011 | 13.37 | 13.63 | 13.30 | 13.50 | 383,336 | +0.12(+0.88%) |
Feb 04, 2011 | 13.30 | 13.40 | 13.13 | 13.38 | 299,975 | +0.07(+0.56%) |
Feb 03, 2011 | 13.27 | 13.40 | 12.98 | 13.30 | 375,704 | +0.00(+0.00%) |
Feb 02, 2011 | 13.04 | 13.38 | 12.99 | 13.30 | 371,327 | +0.22(+1.71%) |
Feb 01, 2011 | 12.67 | 13.23 | 12.59 | 13.08 | 770,661 | +0.52(+4.17%) |
Jan 31, 2011 | 12.42 | 12.97 | 12.16 | 12.56 | 698,818 | +0.63(+5.32%) |
Jan 28, 2011 | 12.39 | 12.41 | 11.83 | 11.92 | 648,509 | -0.48(-3.84%) |
Jan 27, 2011 | 12.68 | 12.68 | 12.38 | 12.40 | 305,550 | -0.28(-2.18%) |
Jan 26, 2011 | 12.40 | 12.74 | 12.37 | 12.68 | 337,725 | +0.29(+2.33%) |
Jan 25, 2011 | 12.39 | 12.43 | 12.19 | 12.39 | 363,324 | -0.11(-0.87%) |
Jan 24, 2011 | 12.50 | 12.60 | 12.42 | 12.50 | 319,433 | +0.02(+0.13%) |
Jan 21, 2011 | 12.65 | 12.82 | 12.45 | 12.48 | 428,777 | +0.02(+0.13%) |
Jan 20, 2011 | 12.80 | 12.95 | 12.36 | 12.46 | 619,766 | -0.43(-3.32%) |
Jan 19, 2011 | 13.12 | 13.19 | 12.84 | 12.89 | 405,400 | -0.27(-2.04%) |
Jan 18, 2011 | 13.07 | 13.19 | 13.01 | 13.16 | 207,732 | +0.03(+0.24%) |
Jan 14, 2011 | 12.98 | 13.15 | 12.91 | 13.13 | 253,227 | +0.16(+1.22%) |
Jan 13, 2011 | 13.04 | 13.11 | 12.84 | 12.97 | 226,236 | -0.06(-0.46%) |
Jan 12, 2011 | 12.84 | 13.08 | 12.81 | 13.03 | 463,828 | +0.32(+2.49%) |
Jan 11, 2011 | 12.73 | 12.80 | 12.64 | 12.71 | 179,996 | +0.05(+0.40%) |
Jan 10, 2011 | 12.62 | 12.77 | 12.47 | 12.66 | 382,965 | +0.00(+0.00%) |
Jan 07, 2011 | 12.70 | 12.81 | 12.45 | 12.66 | 511,859 | -0.04(-0.34%) |
Jan 06, 2011 | 12.61 | 12.74 | 12.52 | 12.70 | 315,398 | +0.09(+0.72%) |
Jan 05, 2011 | 12.53 | 12.64 | 12.45 | 12.61 | 341,114 | +0.07(+0.56%) |
Jan 04, 2011 | 12.59 | 12.59 | 12.24 | 12.54 | 596,540 | +0.03(+0.27%) |
Jan 03, 2011 | 12.41 | 12.71 | 12.30 | 12.51 | 499,563 | +0.27(+2.19%) |
Dec 31, 2010 | 12.32 | 12.46 | 12.19 | 12.24 | 310,359 | -0.14(-1.16%) |
Dec 30, 2010 | 12.42 | 12.52 | 12.37 | 12.39 | 129,442 | -0.07(-0.54%) |
Dec 29, 2010 | 12.56 | 12.63 | 12.45 | 12.45 | 177,152 | -0.06(-0.44%) |
Dec 28, 2010 | 12.57 | 12.58 | 12.45 | 12.51 | 324,053 | -0.06(-0.50%) |
Dec 27, 2010 | 12.54 | 12.58 | 12.48 | 12.57 | 314,294 | -0.00(-0.04%) |
Dec 23, 2010 | 12.63 | 12.63 | 12.52 | 12.57 | 244,126 | -0.08(-0.63%) |
Dec 22, 2010 | 12.70 | 12.74 | 12.59 | 12.65 | 162,487 | -0.07(-0.53%) |
Dec 21, 2010 | 12.67 | 12.74 | 12.54 | 12.72 | 363,413 | +0.13(+1.03%) |
Dec 20, 2010 | 12.68 | 12.87 | 12.59 | 12.59 | 430,880 | -0.00(-0.02%) |
Dec 17, 2010 | 12.89 | 12.89 | 12.30 | 12.59 | 1,284,198 | -0.35(-2.72%) |
Dec 16, 2010 | 14.15 | 14.15 | 12.90 | 12.95 | 1,220,801 | -0.57(-4.21%) |
Dec 15, 2010 | 13.46 | 13.62 | 13.32 | 13.52 | 870,151 | +0.06(+0.45%) |
Dec 14, 2010 | 13.43 | 13.59 | 13.43 | 13.46 | 215,554 | +0.08(+0.57%) |
Dec 13, 2010 | 13.42 | 13.48 | 13.35 | 13.38 | 449,430 | +0.03(+0.22%) |
Dec 10, 2010 | 13.46 | 13.51 | 13.30 | 13.35 | 424,752 | -0.04(-0.30%) |
Dec 09, 2010 | 13.87 | 13.87 | 13.38 | 13.39 | 495,903 | -0.34(-2.46%) |
Dec 08, 2010 | 13.91 | 13.98 | 13.70 | 13.73 | 445,816 | -0.10(-0.73%) |
Dec 07, 2010 | 13.50 | 13.90 | 13.40 | 13.83 | 485,781 | +0.52(+3.89%) |
Dec 06, 2010 | 13.15 | 13.34 | 13.10 | 13.31 | 357,502 | +0.13(+1.00%) |
Dec 03, 2010 | 13.07 | 13.19 | 13.02 | 13.18 | 251,643 | +0.02(+0.16%) |
Dec 02, 2010 | 12.94 | 13.19 | 12.89 | 13.16 | 363,055 | +0.23(+1.74%) |
Dec 01, 2010 | 12.74 | 12.94 | 12.65 | 12.93 | 518,105 | +0.31(+2.49%) |
Nov 30, 2010 | 12.40 | 12.63 | 12.30 | 12.62 | 571,540 | +0.09(+0.71%) |
Nov 29, 2010 | 12.18 | 12.56 | 12.12 | 12.53 | 381,464 | +0.24(+1.93%) |
Nov 26, 2010 | 12.20 | 12.43 | 12.15 | 12.29 | 119,191 | -0.01(-0.06%) |
Nov 24, 2010 | 12.12 | 12.30 | 12.30 | 12.30 | 367,090 | +0.33(+2.75%) |
Nov 23, 2010 | 11.91 | 11.99 | 11.83 | 11.97 | 403,124 | -0.07(-0.60%) |
Nov 22, 2010 | 11.82 | 12.12 | 11.76 | 12.04 | 222,608 | +0.17(+1.44%) |
Nov 19, 2010 | 11.85 | 11.90 | 11.68 | 11.87 | 319,817 | -0.01(-0.06%) |
Nov 18, 2010 | 11.79 | 11.99 | 11.73 | 11.88 | 246,844 | +0.26(+2.27%) |
Nov 17, 2010 | 11.69 | 11.70 | 11.57 | 11.62 | 180,546 | -0.05(-0.43%) |
Nov 16, 2010 | 11.65 | 11.69 | 11.51 | 11.67 | 310,246 | -0.10(-0.88%) |
Nov 15, 2010 | 11.84 | 11.93 | 11.67 | 11.77 | 388,630 | +0.02(+0.14%) |
Nov 12, 2010 | 11.88 | 11.91 | 11.73 | 11.75 | 300,687 | -0.28(-2.33%) |
Nov 11, 2010 | 12.33 | 12.33 | 12.01 | 12.03 | 168,352 | -0.39(-3.11%) |
Nov 10, 2010 | 12.18 | 12.45 | 11.92 | 12.42 | 294,463 | +0.31(+2.54%) |
Nov 09, 2010 | 12.27 | 12.35 | 11.94 | 12.11 | 403,921 | -0.15(-1.21%) |
Nov 08, 2010 | 12.33 | 12.43 | 12.23 | 12.26 | 300,962 | -0.14(-1.16%) |
Nov 05, 2010 | 12.65 | 12.65 | 12.34 | 12.40 | 291,491 | -0.20(-1.58%) |
Nov 04, 2010 | 12.61 | 12.65 | 12.50 | 12.60 | 474,922 | +0.23(+1.82%) |
Nov 03, 2010 | 12.36 | 12.49 | 12.12 | 12.38 | 244,593 | -0.00(-0.04%) |
Nov 02, 2010 | 12.10 | 12.39 | 12.02 | 12.38 | 331,173 | +0.46(+3.86%) |
Nov 01, 2010 | 11.99 | 12.10 | 11.80 | 11.92 | 246,648 | -0.02(-0.16%) |
Oct 29, 2010 | 11.93 | 12.05 | 11.83 | 11.94 | 213,745 | -0.03(-0.28%) |
Oct 28, 2010 | 12.17 | 12.17 | 11.79 | 11.97 | 247,849 | -0.07(-0.56%) |
Oct 27, 2010 | 11.94 | 12.09 | 11.80 | 12.04 | 310,650 | +0.22(+1.83%) |
Oct 25, 2010 | 11.82 | 11.96 | 11.79 | 11.83 | 177,052 | +0.10(+0.88%) |
Oct 22, 2010 | 11.64 | 11.76 | 11.56 | 11.72 | 175,914 | +0.09(+0.78%) |
Oct 21, 2010 | 11.86 | 11.86 | 11.32 | 11.63 | 414,255 | -0.15(-1.30%) |
Oct 20, 2010 | 11.71 | 11.84 | 11.63 | 11.79 | 173,113 | +0.17(+1.47%) |
Oct 19, 2010 | 11.67 | 11.83 | 11.54 | 11.62 | 273,282 | -0.26(-2.18%) |
Oct 18, 2010 | 11.75 | 11.91 | 11.64 | 11.87 | 152,632 | +0.11(+0.96%) |
Oct 15, 2010 | 12.01 | 12.01 | 11.64 | 11.76 | 367,657 | -0.07(-0.63%) |
Oct 14, 2010 | 11.80 | 11.95 | 11.72 | 11.84 | 417,711 | +0.05(+0.45%) |
Oct 13, 2010 | 11.39 | 11.84 | 11.33 | 11.78 | 411,333 | +0.42(+3.74%) |
Oct 12, 2010 | 11.33 | 11.42 | 11.22 | 11.36 | 209,814 | -0.01(-0.08%) |
Oct 11, 2010 | 11.45 | 11.52 | 11.34 | 11.37 | 86,942 | -0.06(-0.50%) |
Oct 08, 2010 | 11.43 | 11.51 | 11.26 | 11.43 | 220,298 | +0.11(+0.93%) |
Oct 07, 2010 | 11.41 | 11.51 | 11.27 | 11.32 | 2,422 | -0.00(-0.04%) |
Oct 06, 2010 | 11.26 | 11.40 | 11.17 | 11.32 | 269,243 | +0.06(+0.55%) |
Oct 05, 2010 | 10.92 | 11.31 | 10.85 | 11.26 | 370,667 | +0.49(+4.52%) |
Oct 04, 2010 | 11.06 | 11.16 | 10.73 | 10.78 | 219,356 | -0.30(-2.75%) |
Oct 01, 2010 | 11.08 | 11.12 | 10.92 | 11.08 | 235,993 | +0.13(+1.20%) |
Sep 30, 2010 | 10.95 | 11.40 | 10.84 | 10.95 | 391,752 | -0.18(-1.63%) |
Sep 29, 2010 | 10.94 | 11.24 | 10.89 | 11.13 | 271,848 | +0.12(+1.07%) |
Sep 28, 2010 | 10.80 | 11.04 | 10.28 | 11.01 | 1,142 | +0.26(+2.43%) |
Sep 27, 2010 | 10.98 | 11.02 | 10.69 | 10.75 | 301,567 | -0.19(-1.75%) |
Sep 24, 2010 | 10.69 | 11.01 | 10.65 | 10.94 | 453,019 | +0.38(+3.59%) |
Sep 23, 2010 | 10.63 | 10.89 | 10.54 | 10.56 | 4,735 | -0.15(-1.41%) |
Sep 22, 2010 | 10.92 | 11.06 | 10.58 | 10.72 | 492,964 | -0.26(-2.40%) |
Sep 21, 2010 | 10.95 | 11.22 | 10.81 | 10.98 | 441,964 | +0.05(+0.46%) |
Sep 20, 2010 | 10.37 | 11.00 | 10.30 | 10.93 | 531,508 | +0.58(+5.61%) |
Sep 17, 2010 | 10.35 | 10.50 | 10.02 | 10.35 | 553,214 | -0.09(-0.85%) |
Sep 15, 2010 | 10.39 | 10.53 | 10.19 | 10.44 | 428,428 | +0.02(+0.21%) |
Sep 14, 2010 | 10.49 | 10.50 | 10.38 | 10.42 | 457,809 | -0.09(-0.87%) |
Sep 13, 2010 | 10.14 | 10.57 | 9.950 | 10.51 | 777,273 | +0.46(+4.58%) |
Sep 10, 2010 | 9.936 | 10.11 | 9.850 | 10.05 | 543,672 | +0.13(+1.31%) |
Sep 09, 2010 | 10.26 | 10.26 | 9.744 | 9.917 | 266,225 | -0.15(-1.52%) |
Sep 08, 2010 | 9.977 | 10.14 | 9.883 | 10.07 | 174,505 | +0.10(+0.96%) |
Sep 07, 2010 | 10.25 | 10.32 | 9.919 | 9.974 | 3,851 | -0.28(-2.71%) |
Sep 03, 2010 | 10.34 | 10.44 | 10.16 | 10.25 | 426,377 | +0.02(+0.19%) |
Sep 02, 2010 | 10.26 | 10.41 | 10.14 | 10.23 | 1,917 | -0.14(-1.34%) |
Sep 01, 2010 | 10.15 | 10.46 | 10.09 | 10.37 | 673,293 | +0.42(+4.24%) |
Aug 31, 2010 | 9.948 | 10.21 | 9.615 | 9.950 | 833 | +0.09(+0.92%) |
Aug 30, 2010 | 9.787 | 9.938 | 9.727 | 9.859 | 513,749 | +0.02(+0.17%) |
Aug 27, 2010 | 9.842 | 10.46 | 9.420 | 9.842 | 1,143,376 | -0.18(-1.75%) |
Aug 26, 2010 | 9.938 | 10.25 | 9.293 | 10.02 | 2,697 | +1.33(+15.26%) |
Aug 25, 2010 | 8.353 | 8.741 | 8.295 | 8.691 | 2,672 | +0.28(+3.37%) |
Aug 24, 2010 | 8.427 | 8.511 | 8.317 | 8.408 | 10,859 | -0.14(-1.63%) |
Aug 23, 2010 | 8.818 | 8.878 | 8.537 | 8.547 | 325,933 | -0.21(-2.41%) |
Aug 20, 2010 | 8.722 | 8.835 | 8.657 | 8.758 | 364,568 | -0.03(-0.35%) |
Aug 19, 2010 | 8.926 | 8.979 | 8.741 | 8.789 | 9,333 | -0.20(-2.22%) |
Aug 18, 2010 | 8.835 | 9.108 | 8.753 | 8.988 | 41,891 | +0.14(+1.54%) |
Aug 17, 2010 | 8.681 | 8.921 | 8.629 | 8.852 | 6,444 | +0.30(+3.45%) |
Aug 16, 2010 | 8.300 | 8.595 | 8.295 | 8.557 | 400,040 | +0.18(+2.21%) |
Aug 13, 2010 | 8.372 | 8.473 | 8.358 | 8.372 | 387,659 | -0.08(-0.96%) |
Aug 12, 2010 | 8.358 | 8.509 | 8.302 | 8.453 | 333,820 | -0.05(-0.54%) |
Aug 11, 2010 | 8.705 | 8.758 | 8.453 | 8.499 | 11,697 | -0.41(-4.60%) |
Aug 10, 2010 | 9.068 | 9.101 | 8.830 | 8.909 | 4,989 | -0.28(-3.00%) |
Aug 09, 2010 | 9.255 | 9.255 | 9.137 | 9.185 | 292,846 | +0.03(+0.31%) |
Aug 06, 2010 | 9.156 | 9.497 | 9.113 | 9.156 | 342,774 | -0.41(-4.31%) |
Aug 05, 2010 | 9.679 | 9.814 | 9.552 | 9.569 | 255,086 | -0.20(-2.04%) |
Aug 04, 2010 | 9.715 | 9.864 | 9.619 | 9.768 | 535,539 | +0.09(+0.94%) |
Aug 03, 2010 | 9.610 | 9.754 | 9.492 | 9.677 | 417,873 | +0.04(+0.42%) |
Aug 02, 2010 | 9.660 | 9.758 | 9.468 | 9.636 | 314,356 | +0.15(+1.62%) |
Jul 30, 2010 | 9.483 | 9.667 | 9.307 | 9.483 | 244,381 | +0.02(+0.20%) |
Jul 29, 2010 | 9.579 | 9.624 | 9.291 | 9.463 | 257,212 | -0.06(-0.63%) |
Jul 28, 2010 | 9.523 | 9.703 | 9.449 | 9.523 | 4,335 | +0.01(+0.10%) |
Jul 27, 2010 | 9.552 | 9.663 | 9.497 | 9.514 | 672,501 | +0.03(+0.33%) |
Jul 26, 2010 | 9.291 | 9.495 | 9.116 | 9.483 | 614,681 | +0.41(+4.52%) |
Jul 23, 2010 | 8.734 | 9.077 | 8.650 | 9.072 | 483,072 | +0.27(+3.02%) |
Jul 22, 2010 | 8.693 | 8.845 | 8.665 | 8.806 | 716,677 | +0.30(+3.55%) |
Jul 21, 2010 | 8.686 | 8.715 | 8.480 | 8.504 | 388,547 | -0.14(-1.64%) |
Jul 20, 2010 | 8.485 | 8.660 | 8.398 | 8.645 | 406,459 | +0.07(+0.78%) |
Jul 19, 2010 | 8.621 | 8.650 | 8.468 | 8.578 | 343,783 | -0.02(-0.20%) |
Jul 16, 2010 | 8.595 | 9.135 | 8.554 | 8.595 | 869,964 | -0.65(-7.03%) |
Jul 15, 2010 | 9.339 | 9.341 | 9.053 | 9.245 | 410,103 | -0.11(-1.13%) |
Jul 14, 2010 | 9.336 | 9.381 | 9.255 | 9.351 | 437,116 | -0.05(-0.56%) |
Jul 13, 2010 | 9.403 | 9.449 | 9.161 | 9.403 | 10,596 | +0.37(+4.12%) |
Jul 12, 2010 | 9.080 | 9.152 | 8.892 | 9.032 | 739,204 | -0.07(-0.79%) |
Jul 09, 2010 | 9.104 | 9.116 | 8.948 | 9.104 | 385,287 | +0.00(+0.03%) |
Jul 08, 2010 | 9.101 | 9.132 | 8.967 | 9.101 | 409,532 | +0.13(+1.44%) |
Jul 07, 2010 | 8.734 | 8.988 | 8.734 | 8.972 | 686,829 | +0.30(+3.46%) |
Jul 06, 2010 | 8.672 | 8.847 | 8.621 | 8.672 | 5,419 | +0.02(+0.25%) |
Jul 02, 2010 | 8.650 | 8.744 | 8.573 | 8.650 | 309,091 | -0.02(-0.28%) |
Jul 01, 2010 | 8.645 | 8.715 | 8.454 | 8.674 | 551,100 | +0.07(+0.84%) |
Jun 30, 2010 | 8.602 | 8.866 | 8.533 | 8.602 | 10,681 | -0.12(-1.37%) |
Jun 29, 2010 | 8.760 | 8.933 | 8.629 | 8.722 | 714,826 | -0.09(-0.98%) |
Jun 25, 2010 | 8.808 | 8.832 | 8.583 | 8.808 | 479,915 | +0.16(+1.80%) |
Jun 24, 2010 | 8.653 | 8.784 | 8.571 | 8.653 | 630 | -0.09(-1.04%) |
Jun 23, 2010 | 8.665 | 8.830 | 8.569 | 8.744 | 342,458 | +0.04(+0.50%) |
Jun 22, 2010 | 8.701 | 9.084 | 8.686 | 8.701 | 3,089 | -0.24(-2.73%) |
Jun 21, 2010 | 9.115 | 9.191 | 8.861 | 8.945 | 261,693 | -0.04(-0.40%) |
Jun 18, 2010 | 8.981 | 9.079 | 8.895 | 8.981 | 655,048 | -0.02(-0.21%) |
Jun 17, 2010 | 9.000 | 9.100 | 8.899 | 9.000 | 601 | -0.02(-0.27%) |
Jun 16, 2010 | 8.976 | 9.062 | 8.935 | 9.024 | 420,066 | -0.03(-0.29%) |
Jun 15, 2010 | 9.050 | 9.220 | 8.942 | 9.050 | 5,369 | -0.03(-0.32%) |
Jun 14, 2010 | 9.012 | 9.196 | 8.938 | 9.079 | 495,569 | +0.14(+1.58%) |
Jun 11, 2010 | 8.837 | 8.986 | 8.808 | 8.938 | 545,083 | +0.02(+0.21%) |
Jun 10, 2010 | 8.918 | 8.933 | 8.770 | 8.918 | 4,989 | +0.29(+3.33%) |
Jun 09, 2010 | 8.610 | 8.784 | 8.519 | 8.631 | 816,694 | +0.09(+1.09%) |
Jun 08, 2010 | 8.571 | 8.626 | 8.303 | 8.538 | 539,196 | +0.00(+0.06%) |
Jun 07, 2010 | 8.775 | 8.782 | 8.507 | 8.533 | 512,401 | -0.22(-2.52%) |
Jun 04, 2010 | 8.753 | 9.206 | 8.708 | 8.753 | 716,860 | -0.62(-6.64%) |
Jun 03, 2010 | 9.376 | 9.728 | 9.302 | 9.376 | 581,023 | -0.22(-2.25%) |
Jun 02, 2010 | 9.591 | 9.608 | 9.196 | 9.591 | 455,575 | +0.30(+3.27%) |