Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 15.96 | 16.20 | 15.80 | 15.90 | 553,656 | +0.00(+0.00%) |
Jan 28, 2011 | 16.31 | 16.35 | 15.75 | 15.90 | 985,457 | -0.45(-2.77%) |
Jan 27, 2011 | 16.52 | 16.73 | 16.33 | 16.35 | 467,892 | -0.16(-0.98%) |
Jan 26, 2011 | 16.39 | 16.70 | 16.11 | 16.52 | 709,675 | +0.19(+1.13%) |
Jan 25, 2011 | 16.15 | 16.53 | 15.99 | 16.33 | 920,088 | +0.14(+0.86%) |
Jan 24, 2011 | 16.36 | 16.57 | 16.09 | 16.19 | 515,663 | -0.01(-0.06%) |
Jan 21, 2011 | 16.93 | 17.15 | 16.19 | 16.20 | 764,124 | -0.49(-2.94%) |
Jan 20, 2011 | 17.00 | 17.25 | 16.56 | 16.69 | 567,554 | -0.49(-2.85%) |
Jan 19, 2011 | 17.79 | 17.80 | 17.11 | 17.18 | 808,813 | -0.73(-4.06%) |
Jan 18, 2011 | 18.02 | 18.50 | 17.82 | 17.91 | 1,287,822 | -0.17(-0.95%) |
Jan 14, 2011 | 17.70 | 18.13 | 17.41 | 18.08 | 2,300,809 | +0.34(+1.92%) |
Jan 13, 2011 | 16.00 | 17.84 | 15.50 | 17.74 | 3,261,707 | +3.12(+21.34%) |
Jan 12, 2011 | 14.47 | 14.83 | 14.40 | 14.62 | 341,255 | +0.34(+2.38%) |
Jan 11, 2011 | 14.25 | 14.32 | 14.00 | 14.28 | 257,777 | +0.08(+0.56%) |
Jan 10, 2011 | 13.88 | 14.23 | 13.70 | 14.20 | 1,229,156 | +0.17(+1.21%) |
Jan 07, 2011 | 14.51 | 14.57 | 13.41 | 14.03 | 772,655 | -0.39(-2.70%) |
Jan 06, 2011 | 14.40 | 14.61 | 14.35 | 14.42 | 362,695 | +0.09(+0.63%) |
Jan 05, 2011 | 14.44 | 14.56 | 14.30 | 14.33 | 666,138 | -0.15(-1.04%) |
Jan 04, 2011 | 15.25 | 15.30 | 14.39 | 14.48 | 695,997 | -0.71(-4.67%) |
Jan 03, 2011 | 15.00 | 15.43 | 14.92 | 15.19 | 388,584 | +0.27(+1.81%) |
Dec 31, 2010 | 14.85 | 15.12 | 14.85 | 14.92 | 209,260 | +0.06(+0.40%) |
Dec 30, 2010 | 15.04 | 15.10 | 14.86 | 14.86 | 185,243 | -0.15(-1.00%) |
Dec 29, 2010 | 15.10 | 15.22 | 15.01 | 15.01 | 163,099 | -0.07(-0.46%) |
Dec 28, 2010 | 15.57 | 15.60 | 14.73 | 15.08 | 349,427 | -0.40(-2.58%) |
Dec 27, 2010 | 15.22 | 15.67 | 15.13 | 15.48 | 320,254 | +0.20(+1.28%) |
Dec 23, 2010 | 15.25 | 15.43 | 15.15 | 15.29 | 240,825 | +0.12(+0.82%) |
Dec 22, 2010 | 15.31 | 15.69 | 15.15 | 15.16 | 213,178 | -0.14(-0.92%) |
Dec 21, 2010 | 15.34 | 15.40 | 15.24 | 15.30 | 508,421 | +0.03(+0.20%) |
Dec 20, 2010 | 15.09 | 15.39 | 15.02 | 15.27 | 353,266 | +0.28(+1.87%) |
Dec 17, 2010 | 15.05 | 15.26 | 14.90 | 14.99 | 850,831 | -0.00(-0.02%) |
Dec 16, 2010 | 14.74 | 15.00 | 14.69 | 14.99 | 363,810 | +0.35(+2.41%) |
Dec 15, 2010 | 14.78 | 15.00 | 14.60 | 14.64 | 418,674 | +0.04(+0.27%) |
Dec 14, 2010 | 14.76 | 14.83 | 14.44 | 14.60 | 434,160 | -0.06(-0.41%) |
Dec 13, 2010 | 14.95 | 14.95 | 14.65 | 14.66 | 356,529 | -0.14(-0.95%) |
Dec 10, 2010 | 14.70 | 14.93 | 14.61 | 14.80 | 767,630 | +0.29(+2.00%) |
Dec 09, 2010 | 14.45 | 14.63 | 14.19 | 14.51 | 472,901 | +0.17(+1.19%) |
Dec 08, 2010 | 14.59 | 14.62 | 14.15 | 14.34 | 507,462 | -0.27(-1.85%) |
Dec 07, 2010 | 14.37 | 14.70 | 14.11 | 14.61 | 896,775 | +0.54(+3.80%) |
Dec 06, 2010 | 14.16 | 14.27 | 14.00 | 14.07 | 562,620 | -0.04(-0.32%) |
Dec 03, 2010 | 14.00 | 14.20 | 14.00 | 14.12 | 555,292 | -0.01(-0.07%) |
Dec 02, 2010 | 14.07 | 14.14 | 14.00 | 14.13 | 666,952 | +0.09(+0.64%) |
Dec 01, 2010 | 13.61 | 14.15 | 13.45 | 14.04 | 847,202 | +0.76(+5.72%) |
Nov 30, 2010 | 13.29 | 13.47 | 13.14 | 13.28 | 1,065,524 | -0.14(-1.04%) |
Nov 29, 2010 | 12.90 | 13.46 | 12.73 | 13.42 | 713,175 | +0.47(+3.63%) |
Nov 26, 2010 | 12.99 | 13.20 | 12.87 | 12.95 | 175,597 | -0.14(-1.07%) |
Nov 24, 2010 | 12.88 | 13.09 | 13.09 | 13.09 | 474,773 | +0.47(+3.72%) |
Nov 23, 2010 | 13.00 | 13.16 | 12.55 | 12.62 | 701,549 | -0.58(-4.39%) |
Nov 22, 2010 | 13.45 | 13.69 | 13.11 | 13.20 | 563,239 | -0.23(-1.71%) |
Nov 19, 2010 | 12.98 | 13.65 | 12.98 | 13.43 | 632,278 | +0.47(+3.63%) |
Nov 18, 2010 | 12.82 | 13.12 | 12.68 | 12.96 | 340,813 | +0.38(+3.02%) |
Nov 17, 2010 | 12.44 | 12.66 | 12.26 | 12.58 | 272,272 | +0.22(+1.78%) |
Nov 16, 2010 | 12.51 | 12.55 | 12.12 | 12.36 | 575,145 | -0.22(-1.75%) |
Nov 15, 2010 | 12.75 | 12.98 | 12.52 | 12.58 | 508,080 | -0.02(-0.16%) |
Nov 12, 2010 | 12.80 | 12.95 | 12.59 | 12.60 | 405,202 | -0.41(-3.15%) |
Nov 11, 2010 | 13.00 | 13.05 | 12.85 | 13.01 | 564,064 | -0.24(-1.81%) |
Nov 10, 2010 | 13.27 | 13.36 | 12.92 | 13.25 | 567,994 | +0.06(+0.45%) |
Nov 09, 2010 | 13.69 | 13.70 | 13.09 | 13.19 | 563,036 | -0.49(-3.58%) |
Nov 08, 2010 | 13.60 | 14.04 | 13.59 | 13.68 | 665,116 | +0.05(+0.37%) |
Nov 05, 2010 | 13.00 | 13.98 | 12.85 | 13.63 | 2,448,206 | +2.23(+19.56%) |
Nov 04, 2010 | 11.15 | 11.40 | 10.90 | 11.40 | 528,639 | +0.52(+4.78%) |
Nov 03, 2010 | 10.80 | 10.95 | 10.55 | 10.88 | 382,279 | +0.04(+0.37%) |
Nov 02, 2010 | 10.70 | 10.85 | 10.60 | 10.84 | 449,972 | +0.34(+3.24%) |
Nov 01, 2010 | 10.56 | 10.66 | 10.42 | 10.50 | 354,992 | +0.02(+0.19%) |
Oct 29, 2010 | 10.13 | 10.53 | 10.07 | 10.48 | 277,388 | +0.32(+3.15%) |
Oct 28, 2010 | 10.28 | 10.32 | 9.990 | 10.16 | 235,409 | +0.02(+0.20%) |
Oct 27, 2010 | 10.15 | 10.27 | 9.950 | 10.14 | 221,075 | +0.02(+0.20%) |
Oct 25, 2010 | 10.34 | 10.50 | 10.09 | 10.12 | 276,461 | -0.08(-0.78%) |
Oct 22, 2010 | 9.990 | 10.28 | 9.860 | 10.20 | 459,735 | +0.28(+2.82%) |
Oct 21, 2010 | 10.13 | 10.25 | 9.830 | 9.920 | 353,294 | -0.11(-1.10%) |
Oct 20, 2010 | 10.13 | 10.20 | 10.00 | 10.03 | 439,710 | +0.00(+0.00%) |
Oct 19, 2010 | 10.13 | 10.31 | 9.950 | 10.03 | 545,482 | -0.27(-2.62%) |
Oct 18, 2010 | 10.12 | 10.33 | 10.12 | 10.30 | 389,145 | +0.26(+2.59%) |
Oct 15, 2010 | 10.14 | 10.31 | 9.910 | 10.04 | 528,467 | +0.07(+0.70%) |
Oct 14, 2010 | 10.07 | 10.12 | 9.890 | 9.970 | 306,844 | -0.14(-1.38%) |
Oct 13, 2010 | 9.760 | 10.16 | 9.660 | 10.11 | 339,149 | +0.39(+4.01%) |
Oct 12, 2010 | 9.790 | 9.890 | 9.630 | 9.720 | 217,243 | -0.09(-0.92%) |
Oct 11, 2010 | 9.800 | 9.990 | 9.750 | 9.810 | 118,500 | -0.02(-0.20%) |
Oct 08, 2010 | 9.810 | 9.930 | 9.700 | 9.830 | 247,642 | +0.05(+0.51%) |
Oct 07, 2010 | 9.910 | 9.920 | 9.710 | 9.780 | 218,052 | -0.01(-0.10%) |
Oct 06, 2010 | 9.630 | 9.940 | 9.560 | 9.790 | 319,309 | +0.11(+1.14%) |
Oct 05, 2010 | 9.560 | 9.690 | 9.400 | 9.680 | 466,595 | +0.28(+2.98%) |
Oct 04, 2010 | 9.730 | 9.770 | 9.290 | 9.400 | 236,572 | -0.39(-3.98%) |
Oct 01, 2010 | 9.920 | 9.920 | 9.730 | 9.790 | 145,317 | +0.00(+0.00%) |
Sep 30, 2010 | 10.00 | 10.10 | 9.650 | 9.790 | 290,440 | -0.09(-0.91%) |
Sep 29, 2010 | 9.770 | 9.980 | 9.692 | 9.880 | 270,267 | +0.04(+0.41%) |
Sep 28, 2010 | 9.490 | 9.850 | 9.350 | 9.840 | 631,239 | +0.35(+3.69%) |
Sep 27, 2010 | 9.880 | 9.880 | 9.460 | 9.490 | 367,455 | -0.35(-3.56%) |
Sep 24, 2010 | 9.020 | 9.910 | 8.990 | 9.840 | 995,337 | +0.95(+10.69%) |
Sep 23, 2010 | 8.840 | 9.020 | 8.770 | 8.890 | 920,918 | -0.06(-0.67%) |
Sep 22, 2010 | 9.060 | 9.230 | 8.880 | 8.950 | 347,301 | -0.19(-2.08%) |
Sep 21, 2010 | 9.300 | 9.330 | 9.060 | 9.140 | 318,189 | -0.17(-1.83%) |
Sep 20, 2010 | 9.010 | 9.310 | 8.910 | 9.310 | 433,548 | +0.32(+3.56%) |
Sep 17, 2010 | 8.890 | 9.020 | 8.570 | 8.990 | 715,197 | +0.13(+1.47%) |
Sep 15, 2010 | 8.650 | 8.920 | 8.650 | 8.860 | 288,947 | +0.14(+1.61%) |
Sep 14, 2010 | 8.780 | 8.810 | 8.600 | 8.720 | 535,526 | -0.07(-0.80%) |
Sep 13, 2010 | 8.570 | 8.860 | 8.570 | 8.790 | 460,050 | +0.32(+3.78%) |
Sep 10, 2010 | 8.590 | 8.710 | 8.440 | 8.470 | 457,717 | -0.10(-1.17%) |
Sep 09, 2010 | 8.810 | 8.860 | 8.520 | 8.570 | 274,980 | -0.05(-0.58%) |
Sep 08, 2010 | 8.530 | 8.680 | 8.450 | 8.620 | 478,809 | +0.14(+1.65%) |
Sep 07, 2010 | 8.890 | 8.920 | 8.470 | 8.480 | 477,875 | -0.43(-4.83%) |
Sep 03, 2010 | 8.850 | 8.930 | 8.780 | 8.910 | 585,623 | +0.19(+2.18%) |
Sep 02, 2010 | 8.690 | 8.800 | 8.540 | 8.720 | 713,803 | -0.01(-0.11%) |
Sep 01, 2010 | 8.450 | 8.740 | 8.390 | 8.730 | 611,299 | +0.49(+5.95%) |
Aug 31, 2010 | 8.350 | 8.500 | 8.220 | 8.240 | 863,991 | -0.14(-1.67%) |
Aug 30, 2010 | 8.390 | 8.580 | 8.370 | 8.380 | 417,407 | -0.02(-0.24%) |
Aug 27, 2010 | 8.350 | 8.430 | 8.190 | 8.400 | 476,108 | +0.19(+2.31%) |
Aug 26, 2010 | 8.440 | 8.520 | 8.200 | 8.210 | 324,341 | -0.19(-2.26%) |
Aug 25, 2010 | 8.090 | 8.460 | 8.090 | 8.400 | 489,225 | +0.15(+1.82%) |
Aug 24, 2010 | 8.300 | 8.310 | 8.040 | 8.250 | 594,240 | -0.19(-2.25%) |
Aug 23, 2010 | 8.770 | 8.920 | 8.430 | 8.440 | 408,554 | -0.21(-2.43%) |
Aug 20, 2010 | 8.500 | 8.670 | 8.360 | 8.650 | 480,489 | +0.12(+1.41%) |
Aug 19, 2010 | 8.940 | 9.000 | 8.500 | 8.530 | 582,501 | -0.49(-5.43%) |
Aug 18, 2010 | 9.040 | 9.220 | 8.880 | 9.020 | 400,725 | -0.01(-0.11%) |
Aug 17, 2010 | 8.990 | 9.260 | 8.810 | 9.030 | 494,915 | +0.20(+2.27%) |
Aug 16, 2010 | 8.780 | 8.945 | 8.780 | 8.830 | 392,624 | -0.01(-0.11%) |
Aug 13, 2010 | 8.870 | 9.020 | 8.770 | 8.840 | 622,480 | -0.10(-1.12%) |
Aug 12, 2010 | 9.170 | 9.170 | 8.850 | 8.940 | 908,280 | -0.26(-2.83%) |
Aug 11, 2010 | 9.500 | 9.680 | 9.100 | 9.200 | 722,247 | -0.49(-5.06%) |
Aug 10, 2010 | 10.24 | 10.35 | 9.670 | 9.690 | 433,473 | -0.74(-7.09%) |
Aug 09, 2010 | 10.32 | 10.49 | 10.13 | 10.43 | 269,396 | +0.25(+2.46%) |
Aug 06, 2010 | 10.02 | 10.64 | 10.02 | 10.18 | 354,298 | +0.05(+0.49%) |
Aug 05, 2010 | 10.24 | 10.38 | 10.01 | 10.13 | 256,669 | -0.25(-2.41%) |
Aug 04, 2010 | 10.31 | 10.50 | 10.22 | 10.38 | 463,621 | +0.12(+1.17%) |
Aug 03, 2010 | 10.49 | 10.72 | 10.25 | 10.26 | 438,767 | -0.32(-3.02%) |
Aug 02, 2010 | 10.49 | 10.65 | 10.31 | 10.58 | 333,180 | +0.33(+3.22%) |
Jul 30, 2010 | 9.950 | 10.33 | 9.900 | 10.25 | 271,288 | +0.12(+1.18%) |
Jul 29, 2010 | 10.23 | 10.32 | 9.840 | 10.13 | 229,831 | -0.01(-0.10%) |
Jul 28, 2010 | 10.42 | 10.50 | 10.09 | 10.14 | 187,631 | -0.34(-3.24%) |
Jul 27, 2010 | 10.76 | 10.77 | 10.25 | 10.48 | 365,961 | -0.14(-1.32%) |
Jul 26, 2010 | 10.40 | 10.73 | 10.14 | 10.62 | 494,720 | +0.29(+2.81%) |
Jul 23, 2010 | 9.940 | 10.35 | 9.830 | 10.33 | 321,678 | +0.31(+3.09%) |
Jul 22, 2010 | 9.670 | 10.03 | 9.650 | 10.02 | 503,719 | +0.55(+5.81%) |
Jul 21, 2010 | 9.870 | 9.900 | 9.470 | 9.470 | 358,387 | -0.32(-3.27%) |
Jul 20, 2010 | 9.740 | 9.880 | 9.460 | 9.790 | 646,529 | -0.13(-1.31%) |
Jul 19, 2010 | 9.550 | 9.930 | 9.460 | 9.920 | 426,848 | +0.38(+3.98%) |
Jul 16, 2010 | 9.850 | 9.920 | 9.530 | 9.540 | 366,102 | -0.44(-4.41%) |
Jul 15, 2010 | 10.20 | 10.23 | 9.825 | 9.980 | 326,860 | -0.24(-2.35%) |
Jul 14, 2010 | 10.09 | 10.36 | 10.09 | 10.22 | 277,830 | +0.03(+0.29%) |
Jul 13, 2010 | 9.900 | 10.21 | 9.880 | 10.19 | 567,534 | +0.48(+4.94%) |
Jul 12, 2010 | 9.850 | 10.00 | 9.600 | 9.710 | 256,324 | -0.16(-1.62%) |
Jul 09, 2010 | 9.540 | 9.870 | 9.530 | 9.870 | 275,720 | +0.33(+3.46%) |
Jul 08, 2010 | 9.580 | 9.660 | 9.390 | 9.540 | 324,698 | +0.06(+0.63%) |
Jul 07, 2010 | 9.130 | 9.490 | 9.020 | 9.480 | 404,896 | +0.39(+4.29%) |
Jul 06, 2010 | 9.560 | 9.570 | 8.960 | 9.090 | 612,855 | -0.22(-2.36%) |
Jul 02, 2010 | 9.680 | 9.680 | 9.220 | 9.310 | 448,829 | -0.25(-2.62%) |
Jul 01, 2010 | 9.530 | 9.885 | 9.430 | 9.560 | 783,753 | +0.06(+0.63%) |
Jun 30, 2010 | 9.560 | 9.700 | 9.500 | 9.500 | 762,643 | -0.03(-0.31%) |
Jun 29, 2010 | 10.00 | 10.00 | 9.500 | 9.530 | 852,262 | -0.45(-4.51%) |
Jun 25, 2010 | 9.630 | 9.990 | 9.550 | 9.980 | 2,060,257 | +0.43(+4.50%) |
Jun 24, 2010 | 9.610 | 9.720 | 9.550 | 9.550 | 493,887 | -0.16(-1.65%) |
Jun 23, 2010 | 9.730 | 9.860 | 9.610 | 9.710 | 405,772 | -0.02(-0.21%) |
Jun 22, 2010 | 10.05 | 10.27 | 9.700 | 9.730 | 412,871 | -0.27(-2.70%) |
Jun 21, 2010 | 10.02 | 10.16 | 9.850 | 10.00 | 667,173 | +0.18(+1.83%) |
Jun 18, 2010 | 9.910 | 9.930 | 9.760 | 9.820 | 769,679 | -0.01(-0.10%) |
Jun 17, 2010 | 9.800 | 10.04 | 9.740 | 9.830 | 399,629 | +0.07(+0.72%) |
Jun 16, 2010 | 9.770 | 9.890 | 9.670 | 9.760 | 378,800 | -0.14(-1.41%) |
Jun 15, 2010 | 9.680 | 9.960 | 9.590 | 9.900 | 448,188 | +0.25(+2.59%) |
Jun 14, 2010 | 10.06 | 10.21 | 9.620 | 9.650 | 939,120 | -0.32(-3.21%) |
Jun 11, 2010 | 9.670 | 9.970 | 9.580 | 9.970 | 479,754 | +0.12(+1.27%) |
Jun 10, 2010 | 9.760 | 9.850 | 9.530 | 9.845 | 488,688 | +0.32(+3.31%) |
Jun 09, 2010 | 9.800 | 9.801 | 9.500 | 9.530 | 760,465 | -0.12(-1.24%) |
Jun 08, 2010 | 10.00 | 10.07 | 9.530 | 9.650 | 728,971 | -0.26(-2.62%) |
Jun 07, 2010 | 10.46 | 10.48 | 9.900 | 9.910 | 757,476 | -0.47(-4.55%) |
Jun 04, 2010 | 11.21 | 11.21 | 10.30 | 10.38 | 920,421 | -1.07(-9.32%) |
Jun 03, 2010 | 11.18 | 11.48 | 10.99 | 11.45 | 398,066 | +0.33(+2.97%) |
Jun 02, 2010 | 10.90 | 11.13 | 10.62 | 11.12 | 596,512 | +0.27(+2.49%) |
Jun 01, 2010 | 11.48 | 11.50 | 10.85 | 10.85 | 717,655 | -0.72(-6.22%) |
May 28, 2010 | 11.48 | 11.78 | 11.20 | 11.57 | 6,147,341 | +0.09(+0.78%) |
May 27, 2010 | 10.11 | 11.55 | 10.11 | 11.48 | 1,580,360 | +1.65(+16.79%) |
May 26, 2010 | 10.00 | 10.26 | 9.790 | 9.830 | 345,650 | -0.05(-0.51%) |
May 25, 2010 | 9.760 | 9.930 | 9.520 | 9.880 | 411,446 | -0.09(-0.90%) |
May 24, 2010 | 10.25 | 10.30 | 9.940 | 9.970 | 465,265 | -0.26(-2.54%) |
May 21, 2010 | 9.880 | 10.38 | 9.880 | 10.23 | 440,173 | +0.20(+1.99%) |
May 20, 2010 | 10.07 | 10.50 | 10.01 | 10.03 | 419,095 | -0.72(-6.70%) |
May 19, 2010 | 10.89 | 11.03 | 10.52 | 10.75 | 368,041 | -0.13(-1.19%) |
May 18, 2010 | 11.24 | 11.45 | 10.78 | 10.88 | 422,140 | -0.28(-2.51%) |
May 17, 2010 | 11.34 | 11.50 | 10.88 | 11.16 | 625,342 | -0.07(-0.62%) |
May 14, 2010 | 11.43 | 11.55 | 11.01 | 11.23 | 625,719 | -0.34(-2.94%) |
May 13, 2010 | 11.88 | 11.97 | 11.47 | 11.57 | 462,937 | -0.39(-3.26%) |
May 12, 2010 | 11.55 | 12.06 | 11.55 | 11.96 | 646,030 | +0.42(+3.64%) |
May 11, 2010 | 11.81 | 11.93 | 11.33 | 11.54 | 806,392 | +0.05(+0.44%) |
May 10, 2010 | 11.41 | 11.67 | 11.26 | 11.49 | 433,760 | +0.42(+3.80%) |
May 07, 2010 | 10.55 | 11.60 | 9.810 | 11.07 | 1,613,355 | +0.54(+5.12%) |
May 06, 2010 | 11.01 | 11.14 | 9.880 | 10.53 | 944,075 | -0.54(-4.88%) |
May 05, 2010 | 10.72 | 11.11 | 10.39 | 11.07 | 877,862 | +0.47(+4.43%) |
May 04, 2010 | 11.01 | 11.09 | 10.52 | 10.60 | 618,641 | -0.59(-5.27%) |
May 03, 2010 | 10.82 | 11.24 | 10.69 | 11.19 | 455,478 | +0.33(+3.04%) |
Apr 30, 2010 | 10.60 | 11.50 | 10.60 | 10.86 | 742,813 | +0.31(+2.94%) |
Apr 29, 2010 | 10.59 | 10.65 | 10.49 | 10.55 | 302,580 | +0.08(+0.76%) |
Apr 28, 2010 | 10.31 | 10.58 | 10.21 | 10.47 | 190,843 | +0.27(+2.65%) |
Apr 27, 2010 | 10.38 | 10.72 | 10.14 | 10.20 | 397,343 | -0.21(-2.02%) |
Apr 26, 2010 | 10.36 | 10.51 | 10.21 | 10.41 | 335,535 | +0.00(+0.00%) |
Apr 23, 2010 | 10.11 | 10.41 | 10.03 | 10.41 | 235,917 | +0.30(+2.97%) |
Apr 22, 2010 | 9.930 | 10.12 | 9.820 | 10.11 | 607,223 | +0.02(+0.20%) |
Apr 21, 2010 | 10.18 | 10.18 | 9.850 | 10.09 | 514,306 | -0.11(-1.08%) |
Apr 20, 2010 | 9.960 | 10.47 | 9.960 | 10.20 | 435,180 | +0.33(+3.34%) |
Apr 19, 2010 | 9.890 | 10.00 | 9.610 | 9.870 | 305,478 | -0.11(-1.10%) |
Apr 16, 2010 | 10.06 | 10.21 | 9.790 | 9.980 | 341,663 | -0.09(-0.89%) |
Apr 15, 2010 | 9.760 | 10.13 | 9.760 | 10.07 | 325,847 | +0.28(+2.86%) |
Apr 14, 2010 | 9.350 | 9.830 | 9.230 | 9.790 | 554,694 | +0.48(+5.16%) |
Apr 13, 2010 | 9.420 | 9.450 | 9.260 | 9.310 | 237,507 | -0.12(-1.27%) |
Apr 12, 2010 | 9.100 | 9.490 | 9.080 | 9.430 | 981,609 | +0.31(+3.40%) |
Apr 09, 2010 | 9.060 | 9.150 | 8.960 | 9.120 | 238,256 | +0.06(+0.66%) |
Apr 08, 2010 | 9.090 | 9.130 | 8.915 | 9.060 | 360,083 | -0.10(-1.09%) |
Apr 07, 2010 | 9.090 | 9.230 | 9.030 | 9.160 | 802,700 | +0.02(+0.22%) |
Apr 06, 2010 | 8.920 | 9.140 | 8.920 | 9.140 | 600,018 | +0.14(+1.56%) |
Apr 05, 2010 | 9.040 | 9.160 | 8.980 | 9.000 | 498,805 | -0.02(-0.22%) |
Apr 01, 2010 | 8.930 | 9.020 | 9.020 | 9.020 | 324,400 | +0.14(+1.58%) |
Mar 31, 2010 | 8.990 | 9.060 | 8.790 | 8.880 | 415,758 | -0.14(-1.55%) |
Mar 30, 2010 | 8.970 | 9.040 | 8.960 | 9.020 | 559,793 | +0.04(+0.45%) |
Mar 29, 2010 | 8.980 | 9.010 | 8.760 | 8.980 | 573,329 | +0.06(+0.67%) |
Mar 26, 2010 | 9.050 | 9.100 | 8.890 | 8.920 | 564,125 | -0.22(-2.41%) |
Mar 25, 2010 | 9.380 | 9.420 | 8.920 | 9.140 | 871,795 | -0.27(-2.87%) |
Mar 24, 2010 | 9.620 | 9.620 | 9.380 | 9.410 | 199,173 | -0.29(-2.99%) |
Mar 23, 2010 | 9.460 | 9.720 | 9.430 | 9.700 | 347,779 | +0.22(+2.32%) |
Mar 22, 2010 | 9.440 | 9.650 | 9.370 | 9.480 | 256,535 | -0.08(-0.84%) |
Mar 19, 2010 | 9.570 | 9.660 | 9.330 | 9.560 | 519,201 | -0.04(-0.42%) |
Mar 18, 2010 | 9.400 | 9.640 | 9.360 | 9.600 | 254,318 | +0.14(+1.48%) |
Mar 17, 2010 | 9.190 | 9.490 | 9.190 | 9.460 | 621,173 | +0.27(+2.94%) |
Mar 16, 2010 | 9.120 | 9.230 | 8.940 | 9.190 | 223,892 | +0.08(+0.88%) |
Mar 15, 2010 | 9.200 | 9.490 | 9.110 | 9.110 | 213,272 | -0.30(-3.19%) |
Mar 12, 2010 | 9.640 | 9.640 | 9.370 | 9.410 | 297,699 | -0.23(-2.39%) |
Mar 11, 2010 | 9.510 | 9.700 | 9.350 | 9.640 | 302,852 | +0.03(+0.31%) |
Mar 10, 2010 | 9.480 | 9.680 | 9.390 | 9.610 | 484,318 | +0.16(+1.69%) |
Mar 09, 2010 | 9.100 | 9.470 | 9.090 | 9.450 | 392,850 | +0.28(+3.05%) |
Mar 08, 2010 | 9.210 | 9.210 | 9.030 | 9.170 | 351,412 | -0.07(-0.76%) |
Mar 05, 2010 | 9.310 | 9.500 | 8.980 | 9.240 | 289,034 | +0.02(+0.22%) |
Mar 04, 2010 | 9.100 | 9.280 | 8.960 | 9.220 | 512,048 | +0.08(+0.88%) |
Mar 03, 2010 | 9.040 | 9.200 | 8.840 | 9.140 | 484,415 | +0.19(+2.12%) |
Mar 02, 2010 | 8.840 | 8.950 | 8.700 | 8.950 | 335,837 | +0.10(+1.13%) |
Mar 01, 2010 | 8.630 | 8.850 | 8.550 | 8.850 | 337,729 | +0.31(+3.63%) |
Feb 26, 2010 | 8.450 | 8.600 | 8.340 | 8.540 | 265,687 | +0.12(+1.43%) |
Feb 25, 2010 | 8.290 | 8.470 | 8.250 | 8.420 | 294,063 | +0.01(+0.12%) |
Feb 24, 2010 | 8.440 | 8.500 | 8.365 | 8.410 | 718,674 | -0.01(-0.12%) |
Feb 23, 2010 | 8.540 | 8.550 | 8.360 | 8.420 | 323,064 | -0.13(-1.52%) |
Feb 22, 2010 | 8.590 | 8.620 | 8.360 | 8.550 | 458,227 | -0.01(-0.12%) |
Feb 19, 2010 | 8.680 | 8.690 | 8.470 | 8.560 | 580,806 | -0.12(-1.38%) |
Feb 18, 2010 | 8.700 | 8.700 | 8.495 | 8.680 | 593,187 | -0.02(-0.23%) |
Feb 17, 2010 | 8.860 | 9.100 | 8.610 | 8.700 | 627,016 | -0.10(-1.14%) |
Feb 16, 2010 | 8.880 | 8.910 | 8.650 | 8.800 | 175,881 | +0.04(+0.46%) |
Feb 12, 2010 | 8.620 | 8.760 | 8.760 | 8.760 | 252,800 | +0.01(+0.11%) |
Feb 11, 2010 | 8.770 | 8.860 | 8.600 | 8.750 | 355,651 | -0.04(-0.46%) |
Feb 10, 2010 | 8.700 | 8.790 | 8.671 | 8.790 | 320,641 | +0.07(+0.80%) |
Feb 09, 2010 | 8.910 | 8.910 | 8.680 | 8.720 | 344,783 | -0.07(-0.80%) |
Feb 08, 2010 | 8.910 | 8.950 | 8.600 | 8.790 | 671,830 | -0.16(-1.79%) |
Feb 05, 2010 | 8.850 | 9.440 | 8.600 | 8.950 | 1,511,778 | -0.82(-8.39%) |
Feb 04, 2010 | 10.05 | 10.12 | 9.720 | 9.770 | 417,619 | -0.38(-3.74%) |
Feb 03, 2010 | 10.54 | 10.54 | 9.730 | 10.15 | 1,141,743 | -0.50(-4.69%) |
Feb 02, 2010 | 10.55 | 10.90 | 10.55 | 10.65 | 275,750 | +0.19(+1.82%) |