Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 12.45 | 12.45 | 11.75 | 11.89 | 136,916 | -0.56(-4.50%) |
Jan 28, 2011 | 12.67 | 12.75 | 12.40 | 12.45 | 33,512 | -0.19(-1.50%) |
Jan 27, 2011 | 12.77 | 12.90 | 12.52 | 12.64 | 18,884 | -0.05(-0.39%) |
Jan 26, 2011 | 12.45 | 12.78 | 12.44 | 12.69 | 20,480 | +0.17(+1.36%) |
Jan 25, 2011 | 12.40 | 12.53 | 12.29 | 12.52 | 70,374 | +0.10(+0.81%) |
Jan 24, 2011 | 12.80 | 13.00 | 12.40 | 12.42 | 81,173 | -0.52(-4.02%) |
Jan 21, 2011 | 12.85 | 13.55 | 12.40 | 12.94 | 432,624 | -1.45(-10.07%) |
Jan 20, 2011 | 14.55 | 14.55 | 13.90 | 14.39 | 47,983 | -0.07(-0.49%) |
Jan 19, 2011 | 14.60 | 14.69 | 14.46 | 14.46 | 26,991 | -0.20(-1.36%) |
Jan 18, 2011 | 14.70 | 14.75 | 14.50 | 14.66 | 22,511 | -0.04(-0.27%) |
Jan 14, 2011 | 14.70 | 14.81 | 14.50 | 14.70 | 53,787 | +0.07(+0.48%) |
Jan 13, 2011 | 14.82 | 14.94 | 14.63 | 14.63 | 20,616 | -0.11(-0.75%) |
Jan 12, 2011 | 15.20 | 15.20 | 14.65 | 14.74 | 34,301 | -0.25(-1.67%) |
Jan 11, 2011 | 14.11 | 15.70 | 14.11 | 14.99 | 138,643 | +0.91(+6.43%) |
Jan 10, 2011 | 13.96 | 14.09 | 13.92 | 14.09 | 54,504 | +0.02(+0.11%) |
Jan 07, 2011 | 14.10 | 14.10 | 13.90 | 14.07 | 34,985 | +0.01(+0.07%) |
Jan 06, 2011 | 13.97 | 14.08 | 13.91 | 14.06 | 9,454 | +0.10(+0.72%) |
Jan 05, 2011 | 13.95 | 14.06 | 13.94 | 13.96 | 17,030 | -0.06(-0.43%) |
Jan 04, 2011 | 14.00 | 14.05 | 14.00 | 14.02 | 9,504 | +0.00(+0.00%) |
Jan 03, 2011 | 14.05 | 14.13 | 14.00 | 14.02 | 18,907 | -0.06(-0.43%) |
Dec 31, 2010 | 14.06 | 14.14 | 14.00 | 14.08 | 15,684 | +0.02(+0.14%) |
Dec 30, 2010 | 13.91 | 14.11 | 13.91 | 14.06 | 18,345 | +0.09(+0.64%) |
Dec 29, 2010 | 13.85 | 14.03 | 13.85 | 13.97 | 9,855 | -0.03(-0.21%) |
Dec 28, 2010 | 14.06 | 14.06 | 13.90 | 14.00 | 10,630 | -0.09(-0.63%) |
Dec 27, 2010 | 13.97 | 14.09 | 13.97 | 14.09 | 3,885 | +0.15(+1.07%) |
Dec 23, 2010 | 13.95 | 13.97 | 13.92 | 13.94 | 5,665 | +0.04(+0.29%) |
Dec 22, 2010 | 13.87 | 13.94 | 13.82 | 13.90 | 45,810 | +0.03(+0.22%) |
Dec 21, 2010 | 13.95 | 13.95 | 13.83 | 13.87 | 19,605 | +0.01(+0.07%) |
Dec 20, 2010 | 14.09 | 14.09 | 13.85 | 13.86 | 16,187 | +0.08(+0.58%) |
Dec 17, 2010 | 13.99 | 14.12 | 13.76 | 13.78 | 15,503 | -0.16(-1.14%) |
Dec 16, 2010 | 14.00 | 14.14 | 13.86 | 13.94 | 19,850 | -0.01(-0.08%) |
Dec 15, 2010 | 13.65 | 14.04 | 13.65 | 13.95 | 26,299 | +0.24(+1.75%) |
Dec 14, 2010 | 13.75 | 13.80 | 13.60 | 13.71 | 31,657 | -0.01(-0.07%) |
Dec 13, 2010 | 13.65 | 13.81 | 13.55 | 13.72 | 30,663 | +0.07(+0.51%) |
Dec 10, 2010 | 13.71 | 13.74 | 13.45 | 13.65 | 18,637 | +0.03(+0.22%) |
Dec 09, 2010 | 13.88 | 13.88 | 13.57 | 13.62 | 12,351 | -0.13(-0.95%) |
Dec 08, 2010 | 13.75 | 13.97 | 13.71 | 13.75 | 12,000 | +0.03(+0.22%) |
Dec 07, 2010 | 14.41 | 14.41 | 13.50 | 13.72 | 33,893 | -0.40(-2.83%) |
Dec 06, 2010 | 14.14 | 14.45 | 14.10 | 14.12 | 45,556 | -0.03(-0.21%) |
Dec 03, 2010 | 13.80 | 14.37 | 13.80 | 14.15 | 29,692 | +0.40(+2.91%) |
Dec 02, 2010 | 13.50 | 14.00 | 13.25 | 13.75 | 87,962 | +0.23(+1.70%) |
Dec 01, 2010 | 13.55 | 13.68 | 13.52 | 13.52 | 20,909 | -0.01(-0.07%) |
Nov 30, 2010 | 13.68 | 13.93 | 13.40 | 13.53 | 40,855 | -0.15(-1.10%) |
Nov 29, 2010 | 14.04 | 14.04 | 13.50 | 13.68 | 57,568 | -0.32(-2.29%) |
Nov 26, 2010 | 13.81 | 14.01 | 13.76 | 14.00 | 16,465 | -0.12(-0.85%) |
Nov 24, 2010 | 14.15 | 14.12 | 14.12 | 14.12 | 55,889 | +0.05(+0.36%) |
Nov 23, 2010 | 13.75 | 14.09 | 13.51 | 14.07 | 55,798 | +0.32(+2.33%) |
Nov 22, 2010 | 14.11 | 14.11 | 13.51 | 13.75 | 62,433 | -0.12(-0.84%) |
Nov 19, 2010 | 13.82 | 14.20 | 13.80 | 13.87 | 102,778 | +0.04(+0.27%) |
Nov 18, 2010 | 12.60 | 13.95 | 12.60 | 13.83 | 210,487 | +1.25(+9.94%) |
Nov 17, 2010 | 12.44 | 12.65 | 12.40 | 12.58 | 20,074 | +0.14(+1.13%) |
Nov 16, 2010 | 12.42 | 12.44 | 12.01 | 12.44 | 49,432 | +0.02(+0.16%) |
Nov 15, 2010 | 12.48 | 12.48 | 12.15 | 12.42 | 55,161 | +0.08(+0.65%) |
Nov 12, 2010 | 12.31 | 12.36 | 12.09 | 12.34 | 63,715 | -0.02(-0.16%) |
Nov 11, 2010 | 12.50 | 12.74 | 12.13 | 12.36 | 58,409 | +0.19(+1.56%) |
Nov 10, 2010 | 12.02 | 12.20 | 11.64 | 12.17 | 69,888 | +0.06(+0.52%) |
Nov 09, 2010 | 11.94 | 12.40 | 11.91 | 12.11 | 115,695 | +0.06(+0.48%) |
Nov 08, 2010 | 12.72 | 12.72 | 11.79 | 12.05 | 122,255 | -0.55(-4.36%) |
Nov 05, 2010 | 12.88 | 12.88 | 12.46 | 12.60 | 64,325 | -0.02(-0.16%) |
Nov 04, 2010 | 12.20 | 12.63 | 12.00 | 12.62 | 99,155 | +0.52(+4.30%) |
Nov 03, 2010 | 12.15 | 12.50 | 11.81 | 12.10 | 55,286 | -0.04(-0.33%) |
Nov 02, 2010 | 11.52 | 12.38 | 11.47 | 12.14 | 101,605 | +0.76(+6.68%) |
Nov 01, 2010 | 11.59 | 11.69 | 11.21 | 11.38 | 82,361 | +0.26(+2.34%) |
Oct 29, 2010 | 10.84 | 11.32 | 10.62 | 11.12 | 44,363 | +0.22(+2.02%) |
Oct 28, 2010 | 10.94 | 10.95 | 10.70 | 10.90 | 9,350 | -0.05(-0.46%) |
Oct 27, 2010 | 10.74 | 10.95 | 10.60 | 10.95 | 34,325 | +0.12(+1.12%) |
Oct 25, 2010 | 10.95 | 10.95 | 10.79 | 10.83 | 13,052 | -0.12(-1.11%) |
Oct 22, 2010 | 10.75 | 10.95 | 10.75 | 10.95 | 30,402 | +0.19(+1.77%) |
Oct 21, 2010 | 10.29 | 10.76 | 10.29 | 10.76 | 21,991 | +0.36(+3.46%) |
Oct 20, 2010 | 10.47 | 10.47 | 10.27 | 10.40 | 3,827 | +0.05(+0.48%) |
Oct 19, 2010 | 10.54 | 10.74 | 10.34 | 10.35 | 2,600 | -0.19(-1.80%) |
Oct 18, 2010 | 10.74 | 10.75 | 10.54 | 10.54 | 8,730 | -0.21(-1.94%) |
Oct 15, 2010 | 10.63 | 10.80 | 10.63 | 10.75 | 8,440 | -0.00(-0.01%) |
Oct 14, 2010 | 10.70 | 10.75 | 10.64 | 10.75 | 3,798 | +0.09(+0.85%) |
Oct 13, 2010 | 10.70 | 10.70 | 10.40 | 10.66 | 14,300 | +0.06(+0.57%) |
Oct 12, 2010 | 10.70 | 10.72 | 10.34 | 10.60 | 15,600 | -0.10(-0.93%) |
Oct 11, 2010 | 10.26 | 10.70 | 10.26 | 10.70 | 18,036 | +0.46(+4.49%) |
Oct 08, 2010 | 10.24 | 10.24 | 10.10 | 10.24 | 6,546 | +0.09(+0.89%) |
Oct 07, 2010 | 10.00 | 10.20 | 9.940 | 10.15 | 7,889 | +0.05(+0.50%) |
Oct 06, 2010 | 10.14 | 10.24 | 9.750 | 10.10 | 17,512 | -0.14(-1.37%) |
Oct 05, 2010 | 9.780 | 10.24 | 9.760 | 10.24 | 9,588 | +0.45(+4.60%) |
Oct 04, 2010 | 9.650 | 9.800 | 9.350 | 9.790 | 56,591 | -0.06(-0.61%) |
Oct 01, 2010 | 9.850 | 10.02 | 9.750 | 9.850 | 24,697 | -0.16(-1.60%) |
Sep 30, 2010 | 10.15 | 10.45 | 10.00 | 10.01 | 37,934 | -0.16(-1.59%) |
Sep 29, 2010 | 10.75 | 10.75 | 10.00 | 10.17 | 79,063 | -0.53(-4.93%) |
Sep 28, 2010 | 10.60 | 10.74 | 10.60 | 10.70 | 6,338 | +0.04(+0.38%) |
Sep 27, 2010 | 10.49 | 10.66 | 10.36 | 10.66 | 6,760 | +0.16(+1.52%) |
Sep 24, 2010 | 10.63 | 10.63 | 10.45 | 10.50 | 6,090 | -0.12(-1.13%) |
Sep 23, 2010 | 10.74 | 10.75 | 10.54 | 10.62 | 2,725 | -0.13(-1.21%) |
Sep 22, 2010 | 10.62 | 10.76 | 10.62 | 10.75 | 5,600 | +0.00(+0.00%) |
Sep 21, 2010 | 10.71 | 10.84 | 10.71 | 10.75 | 2,800 | +0.04(+0.37%) |
Sep 20, 2010 | 10.30 | 10.71 | 10.30 | 10.71 | 21,633 | +0.29(+2.78%) |
Sep 17, 2010 | 10.42 | 10.57 | 10.33 | 10.42 | 12,281 | -0.16(-1.51%) |
Sep 15, 2010 | 10.93 | 10.95 | 10.26 | 10.58 | 53,652 | -0.36(-3.29%) |
Sep 14, 2010 | 11.03 | 11.03 | 10.81 | 10.94 | 44,569 | -0.09(-0.82%) |
Sep 13, 2010 | 10.38 | 11.10 | 10.26 | 11.03 | 103,221 | +0.51(+4.85%) |
Sep 10, 2010 | 10.29 | 10.55 | 10.29 | 10.52 | 19,464 | +0.20(+1.94%) |
Sep 09, 2010 | 10.49 | 10.49 | 10.23 | 10.32 | 11,726 | -0.18(-1.71%) |
Sep 08, 2010 | 10.33 | 10.50 | 10.08 | 10.50 | 32,668 | +0.22(+2.14%) |
Sep 07, 2010 | 10.38 | 10.50 | 10.10 | 10.28 | 22,026 | -0.03(-0.29%) |
Sep 03, 2010 | 10.29 | 10.32 | 10.14 | 10.31 | 8,101 | +0.11(+1.08%) |
Sep 02, 2010 | 10.27 | 10.32 | 10.06 | 10.20 | 21,620 | -0.00(-0.01%) |
Sep 01, 2010 | 9.960 | 10.28 | 9.960 | 10.20 | 8,732 | +0.18(+1.81%) |
Aug 31, 2010 | 10.12 | 10.45 | 10.01 | 10.02 | 13,057 | -0.23(-2.24%) |
Aug 30, 2010 | 9.950 | 10.52 | 9.940 | 10.25 | 80,641 | +0.30(+3.02%) |
Aug 27, 2010 | 9.950 | 9.950 | 9.550 | 9.950 | 11,297 | +0.37(+3.86%) |
Aug 26, 2010 | 9.610 | 9.610 | 9.450 | 9.580 | 8,863 | -0.03(-0.31%) |
Aug 25, 2010 | 9.410 | 9.610 | 9.310 | 9.610 | 17,016 | -0.13(-1.33%) |
Aug 24, 2010 | 9.500 | 9.790 | 9.360 | 9.740 | 11,669 | +0.07(+0.72%) |
Aug 23, 2010 | 9.930 | 9.930 | 9.540 | 9.670 | 8,415 | -0.13(-1.33%) |
Aug 20, 2010 | 9.740 | 9.800 | 9.460 | 9.800 | 18,074 | +0.12(+1.24%) |
Aug 19, 2010 | 9.740 | 9.820 | 9.620 | 9.680 | 6,724 | -0.07(-0.72%) |
Aug 18, 2010 | 9.460 | 9.970 | 9.460 | 9.750 | 14,830 | +0.11(+1.14%) |
Aug 17, 2010 | 9.760 | 9.760 | 9.480 | 9.640 | 10,200 | -0.10(-1.03%) |
Aug 16, 2010 | 9.880 | 9.980 | 9.590 | 9.740 | 12,295 | -0.26(-2.60%) |
Aug 13, 2010 | 10.00 | 10.15 | 9.970 | 10.00 | 20,533 | -0.15(-1.48%) |
Aug 12, 2010 | 10.23 | 10.23 | 9.860 | 10.15 | 10,975 | -0.09(-0.88%) |
Aug 11, 2010 | 9.430 | 10.24 | 9.430 | 10.24 | 37,105 | +0.73(+7.68%) |
Aug 10, 2010 | 9.730 | 10.00 | 9.370 | 9.510 | 165,774 | +0.31(+3.37%) |
Aug 09, 2010 | 10.66 | 10.74 | 9.050 | 9.200 | 85,361 | -1.48(-13.86%) |
Aug 06, 2010 | 10.68 | 10.85 | 10.56 | 10.68 | 6,100 | -0.06(-0.56%) |
Aug 05, 2010 | 10.45 | 10.79 | 10.45 | 10.74 | 22,180 | +0.17(+1.61%) |
Aug 04, 2010 | 10.85 | 10.90 | 10.42 | 10.57 | 29,710 | -0.32(-2.94%) |
Aug 03, 2010 | 10.83 | 11.00 | 10.69 | 10.89 | 52,855 | -0.09(-0.82%) |
Aug 02, 2010 | 11.00 | 11.02 | 10.90 | 10.98 | 24,395 | +0.08(+0.73%) |
Jul 30, 2010 | 10.90 | 11.00 | 10.78 | 10.90 | 5,950 | +0.12(+1.11%) |
Jul 29, 2010 | 10.89 | 11.00 | 10.64 | 10.78 | 21,318 | -0.21(-1.91%) |
Jul 28, 2010 | 11.00 | 11.12 | 10.99 | 10.99 | 8,937 | +0.00(+0.00%) |
Jul 27, 2010 | 11.02 | 11.03 | 10.84 | 10.99 | 4,960 | +0.05(+0.46%) |
Jul 26, 2010 | 10.95 | 11.09 | 10.90 | 10.94 | 68,226 | -0.01(-0.09%) |
Jul 23, 2010 | 10.95 | 11.10 | 10.88 | 10.95 | 67,344 | +0.16(+1.48%) |
Jul 22, 2010 | 10.83 | 10.83 | 10.74 | 10.79 | 36,964 | +0.09(+0.84%) |
Jul 21, 2010 | 10.80 | 10.80 | 10.63 | 10.70 | 20,698 | -0.02(-0.19%) |
Jul 20, 2010 | 10.77 | 10.80 | 10.60 | 10.72 | 21,315 | -0.03(-0.28%) |
Jul 19, 2010 | 10.49 | 10.75 | 10.40 | 10.75 | 42,354 | +0.31(+2.97%) |
Jul 16, 2010 | 10.44 | 10.57 | 10.40 | 10.44 | 6,500 | +0.00(+0.00%) |
Jul 15, 2010 | 10.45 | 10.51 | 10.42 | 10.44 | 30,157 | -0.03(-0.29%) |
Jul 14, 2010 | 10.50 | 10.50 | 10.41 | 10.47 | 14,866 | +0.06(+0.58%) |
Jul 13, 2010 | 10.35 | 10.50 | 10.22 | 10.41 | 36,636 | +0.18(+1.76%) |
Jul 12, 2010 | 10.23 | 10.30 | 10.10 | 10.23 | 13,335 | +0.13(+1.30%) |
Jul 09, 2010 | 10.10 | 10.15 | 9.850 | 10.10 | 12,250 | +0.11(+1.09%) |
Jul 08, 2010 | 10.10 | 10.14 | 9.850 | 9.990 | 23,265 | -0.01(-0.10%) |
Jul 07, 2010 | 9.990 | 10.10 | 9.820 | 10.00 | 30,998 | -0.15(-1.48%) |
Jul 06, 2010 | 10.35 | 10.35 | 9.920 | 10.15 | 17,904 | -0.02(-0.20%) |
Jul 02, 2010 | 10.17 | 10.36 | 10.00 | 10.17 | 22,277 | +0.02(+0.20%) |
Jul 01, 2010 | 9.950 | 10.15 | 9.610 | 10.15 | 104,229 | +0.30(+3.05%) |
Jun 30, 2010 | 9.740 | 9.990 | 9.710 | 9.850 | 98,747 | +0.51(+5.46%) |
Jun 29, 2010 | 9.150 | 9.400 | 9.000 | 9.340 | 39,153 | +0.08(+0.86%) |
Jun 25, 2010 | 9.260 | 9.390 | 8.810 | 9.260 | 31,216 | +0.15(+1.65%) |
Jun 24, 2010 | 9.080 | 9.200 | 8.910 | 9.110 | 3,156 | +0.02(+0.22%) |
Jun 23, 2010 | 9.070 | 9.200 | 8.891 | 9.090 | 2,950 | -0.11(-1.20%) |
Jun 22, 2010 | 9.050 | 9.260 | 9.000 | 9.200 | 4,088 | +0.09(+0.99%) |
Jun 21, 2010 | 9.200 | 9.380 | 8.280 | 9.110 | 19,155 | +0.35(+4.00%) |
Jun 18, 2010 | 8.760 | 9.400 | 8.760 | 8.760 | 14,900 | -0.63(-6.71%) |
Jun 17, 2010 | 9.130 | 9.390 | 9.130 | 9.390 | 15,623 | +0.25(+2.74%) |
Jun 16, 2010 | 9.150 | 9.150 | 8.990 | 9.140 | 6,487 | -0.01(-0.11%) |
Jun 15, 2010 | 8.800 | 9.150 | 8.800 | 9.150 | 25,180 | +0.25(+2.81%) |
Jun 14, 2010 | 8.960 | 8.980 | 8.800 | 8.900 | 8,453 | -0.02(-0.22%) |
Jun 11, 2010 | 8.710 | 8.970 | 8.710 | 8.920 | 1,850 | +0.14(+1.59%) |
Jun 10, 2010 | 8.840 | 9.020 | 8.701 | 8.780 | 9,200 | +0.01(+0.12%) |
Jun 09, 2010 | 8.710 | 9.005 | 8.690 | 8.770 | 11,700 | +0.11(+1.27%) |
Jun 08, 2010 | 9.200 | 9.200 | 8.470 | 8.660 | 19,542 | -0.15(-1.70%) |
Jun 07, 2010 | 9.200 | 9.280 | 8.650 | 8.810 | 18,630 | -0.34(-3.72%) |
Jun 04, 2010 | 9.150 | 9.380 | 8.880 | 9.150 | 7,150 | -0.19(-2.03%) |
Jun 03, 2010 | 9.390 | 9.400 | 9.280 | 9.340 | 12,025 | +0.12(+1.30%) |
Jun 02, 2010 | 9.040 | 9.220 | 8.650 | 9.220 | 25,204 | +0.32(+3.60%) |
Jun 01, 2010 | 8.880 | 8.940 | 8.450 | 8.900 | 14,953 | +0.10(+1.14%) |
May 28, 2010 | 8.800 | 8.920 | 8.530 | 8.800 | 13,403 | +0.06(+0.69%) |
May 27, 2010 | 8.700 | 8.957 | 8.700 | 8.740 | 28,739 | +0.20(+2.34%) |
May 26, 2010 | 8.600 | 8.854 | 8.540 | 8.540 | 31,710 | -0.06(-0.70%) |
May 25, 2010 | 8.500 | 8.600 | 8.280 | 8.600 | 15,755 | +0.05(+0.58%) |
May 24, 2010 | 8.800 | 8.800 | 8.250 | 8.550 | 12,607 | -0.43(-4.79%) |
May 21, 2010 | 8.700 | 8.980 | 8.700 | 8.980 | 25,389 | +0.16(+1.81%) |
May 20, 2010 | 8.750 | 8.940 | 8.700 | 8.820 | 12,827 | -0.23(-2.54%) |
May 19, 2010 | 9.470 | 9.470 | 8.850 | 9.050 | 45,407 | -0.33(-3.52%) |
May 18, 2010 | 9.410 | 9.490 | 9.290 | 9.380 | 30,605 | +0.26(+2.85%) |
May 17, 2010 | 9.290 | 9.290 | 8.940 | 9.120 | 10,335 | -0.08(-0.87%) |
May 14, 2010 | 9.200 | 9.240 | 8.831 | 9.200 | 32,150 | -0.04(-0.43%) |
May 13, 2010 | 9.250 | 9.250 | 9.150 | 9.240 | 21,240 | +0.04(+0.43%) |
May 12, 2010 | 9.100 | 9.270 | 9.060 | 9.200 | 17,838 | +0.21(+2.34%) |
May 11, 2010 | 8.660 | 8.990 | 8.660 | 8.990 | 44,329 | +0.31(+3.57%) |
May 10, 2010 | 8.699 | 8.700 | 8.500 | 8.680 | 25,309 | +0.29(+3.46%) |
May 07, 2010 | 8.400 | 8.460 | 8.010 | 8.390 | 8,850 | +0.05(+0.66%) |
May 06, 2010 | 8.500 | 8.550 | 8.250 | 8.335 | 8,684 | -0.23(-2.74%) |
May 05, 2010 | 8.480 | 8.570 | 8.450 | 8.570 | 6,757 | +0.11(+1.30%) |
May 04, 2010 | 8.840 | 8.840 | 8.250 | 8.460 | 31,907 | -0.41(-4.62%) |
May 03, 2010 | 9.440 | 9.440 | 8.850 | 8.870 | 34,736 | +0.02(+0.23%) |
Apr 30, 2010 | 8.700 | 8.950 | 8.700 | 8.850 | 6,028 | -0.07(-0.78%) |
Apr 29, 2010 | 8.525 | 9.050 | 8.525 | 8.920 | 6,900 | +0.14(+1.59%) |
Apr 28, 2010 | 8.820 | 8.820 | 8.680 | 8.780 | 4,691 | -0.11(-1.24%) |
Apr 27, 2010 | 8.820 | 9.000 | 8.530 | 8.890 | 22,341 | +0.09(+1.02%) |
Apr 26, 2010 | 8.790 | 9.000 | 8.750 | 8.800 | 61,684 | +0.09(+1.03%) |
Apr 23, 2010 | 8.500 | 8.770 | 8.400 | 8.710 | 34,192 | +0.32(+3.81%) |
Apr 22, 2010 | 8.490 | 8.490 | 8.350 | 8.390 | 18,048 | -0.01(-0.12%) |
Apr 21, 2010 | 8.330 | 8.400 | 8.330 | 8.400 | 6,970 | +0.01(+0.12%) |
Apr 20, 2010 | 8.400 | 8.400 | 8.320 | 8.390 | 6,594 | -0.01(-0.12%) |
Apr 19, 2010 | 8.260 | 8.450 | 8.250 | 8.400 | 17,937 | +0.04(+0.48%) |
Apr 16, 2010 | 8.450 | 8.500 | 8.220 | 8.360 | 22,214 | -0.04(-0.48%) |
Apr 15, 2010 | 8.400 | 8.450 | 8.340 | 8.400 | 35,700 | +0.00(+0.00%) |
Apr 14, 2010 | 8.530 | 8.530 | 8.340 | 8.400 | 12,604 | +0.02(+0.24%) |
Apr 13, 2010 | 8.400 | 8.530 | 8.310 | 8.380 | 47,418 | +0.16(+1.95%) |
Apr 12, 2010 | 8.350 | 8.470 | 8.210 | 8.220 | 28,724 | +0.01(+0.12%) |
Apr 09, 2010 | 8.110 | 8.230 | 8.110 | 8.210 | 8,600 | +0.13(+1.61%) |
Apr 08, 2010 | 8.040 | 8.150 | 8.010 | 8.080 | 9,700 | -0.03(-0.37%) |
Apr 07, 2010 | 8.090 | 8.279 | 8.090 | 8.110 | 6,483 | -0.16(-1.93%) |
Apr 06, 2010 | 8.100 | 8.330 | 8.100 | 8.270 | 14,759 | +0.13(+1.60%) |
Apr 05, 2010 | 7.770 | 8.180 | 7.770 | 8.140 | 23,325 | +0.14(+1.75%) |
Apr 01, 2010 | 8.260 | 8.000 | 8.000 | 8.000 | 77,300 | +0.04(+0.47%) |
Mar 31, 2010 | 8.240 | 8.440 | 7.880 | 7.962 | 71,186 | -0.34(-4.07%) |
Mar 30, 2010 | 8.500 | 8.500 | 8.090 | 8.300 | 21,894 | -0.22(-2.58%) |
Mar 29, 2010 | 8.750 | 8.750 | 8.390 | 8.520 | 21,446 | -0.10(-1.16%) |
Mar 26, 2010 | 8.620 | 8.750 | 8.580 | 8.620 | 7,100 | +0.12(+1.41%) |
Mar 25, 2010 | 8.830 | 8.850 | 8.410 | 8.500 | 44,577 | -0.16(-1.85%) |
Mar 24, 2010 | 8.380 | 8.870 | 8.380 | 8.660 | 74,543 | +0.41(+4.97%) |
Mar 23, 2010 | 8.100 | 8.920 | 8.100 | 8.250 | 79,996 | +0.32(+3.99%) |
Mar 22, 2010 | 7.990 | 8.000 | 7.820 | 7.933 | 33,386 | +0.08(+1.06%) |
Mar 19, 2010 | 8.100 | 8.100 | 7.820 | 7.850 | 13,470 | -0.21(-2.60%) |
Mar 18, 2010 | 8.000 | 8.520 | 7.730 | 8.060 | 62,942 | +0.16(+2.02%) |
Mar 17, 2010 | 7.740 | 7.949 | 7.680 | 7.900 | 18,194 | +0.20(+2.60%) |
Mar 16, 2010 | 7.800 | 7.900 | 7.550 | 7.700 | 88,733 | +0.19(+2.53%) |
Mar 15, 2010 | 7.490 | 7.570 | 7.490 | 7.510 | 61,709 | +0.35(+4.89%) |
Mar 12, 2010 | 6.940 | 7.280 | 6.860 | 7.160 | 74,080 | +0.25(+3.62%) |
Mar 11, 2010 | 6.760 | 6.910 | 6.750 | 6.910 | 24,800 | +0.11(+1.62%) |
Mar 10, 2010 | 6.740 | 6.850 | 6.670 | 6.800 | 27,360 | +0.18(+2.72%) |
Mar 09, 2010 | 6.710 | 6.790 | 6.610 | 6.620 | 7,510 | -0.14(-2.07%) |
Mar 08, 2010 | 6.750 | 6.900 | 6.610 | 6.760 | 29,915 | +0.04(+0.60%) |
Mar 05, 2010 | 6.600 | 6.720 | 6.550 | 6.720 | 9,050 | +0.05(+0.75%) |
Mar 04, 2010 | 6.750 | 6.820 | 6.600 | 6.670 | 11,900 | -0.06(-0.89%) |
Mar 03, 2010 | 6.500 | 6.850 | 6.500 | 6.730 | 21,000 | +0.23(+3.54%) |
Mar 02, 2010 | 6.500 | 6.650 | 6.500 | 6.500 | 4,200 | -0.05(-0.76%) |
Mar 01, 2010 | 6.420 | 6.700 | 6.420 | 6.550 | 13,650 | +0.15(+2.34%) |
Feb 26, 2010 | 6.600 | 6.600 | 6.400 | 6.400 | 12,410 | -0.19(-2.88%) |
Feb 25, 2010 | 6.600 | 6.730 | 6.570 | 6.590 | 18,710 | +0.00(+0.00%) |
Feb 24, 2010 | 6.570 | 6.590 | 6.570 | 6.590 | 700 | +0.03(+0.46%) |
Feb 23, 2010 | 6.740 | 6.758 | 6.560 | 6.560 | 2,800 | +0.00(+0.00%) |
Feb 22, 2010 | 6.900 | 6.900 | 6.560 | 6.560 | 30,315 | -0.14(-2.09%) |
Feb 19, 2010 | 6.560 | 6.800 | 6.500 | 6.700 | 13,563 | +0.07(+1.06%) |
Feb 18, 2010 | 6.550 | 6.840 | 6.430 | 6.630 | 4,259 | +0.03(+0.45%) |
Feb 17, 2010 | 6.490 | 6.680 | 6.490 | 6.600 | 4,450 | +0.21(+3.29%) |
Feb 16, 2010 | 6.250 | 6.400 | 6.220 | 6.390 | 13,400 | +0.19(+3.06%) |
Feb 12, 2010 | 6.350 | 6.200 | 6.200 | 6.200 | 28,700 | -0.10(-1.59%) |
Feb 11, 2010 | 6.270 | 6.500 | 6.180 | 6.300 | 65,175 | +0.03(+0.48%) |
Feb 10, 2010 | 6.250 | 6.270 | 6.250 | 6.270 | 1,700 | +0.11(+1.79%) |
Feb 09, 2010 | 6.250 | 6.250 | 6.150 | 6.160 | 7,900 | +0.00(+0.00%) |
Feb 08, 2010 | 6.360 | 6.770 | 6.160 | 6.160 | 3,060 | +0.00(+0.00%) |
Feb 05, 2010 | 6.160 | 6.286 | 6.150 | 6.160 | 2,650 | +0.00(+0.00%) |
Feb 04, 2010 | 6.170 | 6.360 | 6.160 | 6.160 | 1,800 | +0.06(+0.98%) |
Feb 03, 2010 | 6.260 | 6.350 | 6.100 | 6.100 | 7,740 | -0.15(-2.40%) |