Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 9.955 | 9.998 | 9.863 | 9.877 | 5,397,734 | -0.10(-1.00%) |
Mar 30, 2011 | 9.977 | 9.977 | 9.977 | 9.977 | 5,410,089 | +0.18(+1.81%) |
Mar 29, 2011 | 9.835 | 9.927 | 9.679 | 9.799 | 11,647,291 | -0.07(-0.72%) |
Mar 28, 2011 | 10.05 | 10.15 | 9.842 | 9.870 | 8,717,194 | -0.18(-1.84%) |
Mar 25, 2011 | 10.07 | 10.10 | 9.991 | 10.05 | 4,686,696 | +0.01(+0.14%) |
Mar 24, 2011 | 10.11 | 10.16 | 9.877 | 10.04 | 6,428,533 | +0.01(+0.14%) |
Mar 23, 2011 | 9.863 | 10.05 | 9.785 | 10.03 | 6,364,510 | +0.12(+1.22%) |
Mar 22, 2011 | 10.13 | 10.18 | 9.877 | 9.906 | 7,808,019 | -0.23(-2.24%) |
Mar 21, 2011 | 10.05 | 10.15 | 9.998 | 10.13 | 7,626,362 | +0.23(+2.37%) |
Mar 18, 2011 | 9.849 | 9.934 | 9.728 | 9.899 | 7,713,406 | +0.24(+2.50%) |
Mar 17, 2011 | 9.927 | 9.977 | 9.558 | 9.657 | 8,383,150 | -0.04(-0.37%) |
Mar 16, 2011 | 9.672 | 9.828 | 9.551 | 9.693 | 15,536,180 | -0.02(-0.22%) |
Mar 15, 2011 | 9.552 | 9.789 | 9.530 | 9.714 | 8,313,630 | +0.04(+0.37%) |
Mar 14, 2011 | 9.750 | 9.771 | 9.530 | 9.679 | 6,576,926 | -0.16(-1.66%) |
Mar 11, 2011 | 9.643 | 9.870 | 9.608 | 9.842 | 4,735,372 | +0.19(+1.99%) |
Mar 10, 2011 | 9.764 | 9.842 | 9.573 | 9.650 | 7,223,532 | -0.29(-2.93%) |
Mar 09, 2011 | 9.778 | 9.948 | 9.657 | 9.941 | 6,937,650 | +0.14(+1.45%) |
Mar 08, 2011 | 9.530 | 9.842 | 9.494 | 9.799 | 8,877,128 | +0.28(+2.98%) |
Mar 07, 2011 | 9.494 | 9.664 | 9.423 | 9.515 | 7,239,271 | +0.07(+0.75%) |
Mar 04, 2011 | 9.409 | 9.565 | 9.281 | 9.444 | 8,548,838 | +0.02(+0.23%) |
Mar 03, 2011 | 9.480 | 9.537 | 9.345 | 9.423 | 7,557,143 | +0.07(+0.76%) |
Mar 02, 2011 | 9.274 | 9.480 | 9.246 | 9.352 | 6,292,554 | +0.07(+0.76%) |
Mar 01, 2011 | 9.664 | 9.757 | 9.246 | 9.281 | 10,936,938 | -0.36(-3.75%) |
Feb 28, 2011 | 9.437 | 9.650 | 9.373 | 9.643 | 9,137,656 | +0.28(+3.03%) |
Feb 25, 2011 | 9.118 | 9.381 | 9.033 | 9.359 | 5,706,037 | +0.32(+3.53%) |
Feb 24, 2011 | 8.983 | 9.086 | 8.806 | 9.040 | 6,839,799 | +0.01(+0.16%) |
Feb 23, 2011 | 9.295 | 9.331 | 8.864 | 9.026 | 8,980,686 | -0.24(-2.60%) |
Feb 22, 2011 | 9.217 | 9.359 | 9.182 | 9.267 | 11,350,839 | -0.17(-1.80%) |
Feb 18, 2011 | 9.437 | 9.473 | 9.274 | 9.437 | 8,182,775 | +0.07(+0.76%) |
Feb 17, 2011 | 9.033 | 9.416 | 9.033 | 9.366 | 7,422,332 | +0.27(+2.96%) |
Feb 16, 2011 | 9.224 | 9.366 | 8.827 | 9.097 | 16,475,702 | -0.04(-0.47%) |
Feb 15, 2011 | 9.466 | 9.757 | 8.997 | 9.139 | 26,038,026 | -0.93(-9.23%) |
Feb 14, 2011 | 10.08 | 10.18 | 9.975 | 10.07 | 6,417,781 | +0.01(+0.14%) |
Feb 11, 2011 | 10.23 | 10.27 | 9.856 | 10.05 | 12,120,782 | -0.26(-2.48%) |
Feb 10, 2011 | 10.40 | 10.42 | 10.17 | 10.31 | 6,683,871 | -0.17(-1.62%) |
Feb 09, 2011 | 10.40 | 10.66 | 10.36 | 10.48 | 7,329,396 | +0.01(+0.07%) |
Feb 08, 2011 | 10.21 | 10.55 | 10.15 | 10.47 | 7,845,488 | +0.28(+2.71%) |
Feb 07, 2011 | 10.03 | 10.34 | 9.941 | 10.20 | 7,273,044 | +0.25(+2.50%) |
Feb 04, 2011 | 9.764 | 9.977 | 9.707 | 9.948 | 5,015,066 | +0.20(+2.04%) |
Feb 03, 2011 | 9.657 | 9.750 | 9.544 | 9.750 | 3,703,554 | +0.06(+0.59%) |
Feb 02, 2011 | 9.835 | 9.863 | 9.664 | 9.693 | 3,104,084 | -0.19(-1.94%) |
Feb 01, 2011 | 9.707 | 10.10 | 9.664 | 9.884 | 8,581,800 | +0.43(+4.58%) |
Jan 31, 2011 | 9.459 | 9.643 | 9.444 | 9.452 | 4,330,253 | +0.02(+0.23%) |
Jan 28, 2011 | 9.884 | 9.899 | 9.416 | 9.430 | 5,198,194 | -0.47(-4.73%) |
Jan 27, 2011 | 9.629 | 9.913 | 9.586 | 9.899 | 6,704,746 | +0.24(+2.50%) |
Jan 26, 2011 | 9.551 | 9.735 | 9.437 | 9.657 | 6,843,509 | +0.16(+1.72%) |
Jan 25, 2011 | 9.444 | 9.565 | 9.317 | 9.494 | 4,909,480 | +0.01(+0.15%) |
Jan 24, 2011 | 9.402 | 9.551 | 9.359 | 9.480 | 4,145,421 | +0.06(+0.60%) |
Jan 21, 2011 | 9.523 | 9.593 | 9.388 | 9.423 | 3,293,320 | -0.04(-0.45%) |
Jan 20, 2011 | 9.345 | 9.629 | 9.239 | 9.466 | 7,440,465 | +0.09(+0.98%) |
Jan 19, 2011 | 9.672 | 9.771 | 9.338 | 9.373 | 7,052,519 | -0.31(-3.15%) |
Jan 18, 2011 | 9.920 | 9.998 | 9.459 | 9.679 | 6,270,824 | -0.26(-2.57%) |
Jan 14, 2011 | 9.714 | 9.941 | 9.686 | 9.934 | 6,239,125 | +0.18(+1.82%) |
Jan 13, 2011 | 9.757 | 9.835 | 9.643 | 9.757 | 5,366,889 | -0.02(-0.22%) |
Jan 12, 2011 | 9.906 | 9.970 | 9.764 | 9.778 | 7,453,763 | -0.01(-0.07%) |
Jan 11, 2011 | 9.806 | 9.977 | 9.679 | 9.785 | 8,937,537 | +0.06(+0.58%) |
Jan 10, 2011 | 9.750 | 9.799 | 9.459 | 9.728 | 9,686,239 | -0.04(-0.44%) |
Jan 07, 2011 | 9.622 | 9.984 | 9.466 | 9.771 | 15,492,732 | +0.18(+1.85%) |
Jan 06, 2011 | 9.345 | 9.806 | 9.324 | 9.593 | 14,973,531 | +0.27(+2.89%) |
Jan 05, 2011 | 9.054 | 9.423 | 9.019 | 9.324 | 9,475,663 | +0.26(+2.86%) |
Jan 04, 2011 | 9.248 | 9.319 | 9.023 | 9.065 | 9,252,932 | -0.14(-1.53%) |
Jan 03, 2011 | 9.079 | 9.234 | 9.051 | 9.206 | 4,996,934 | +0.28(+3.08%) |
Dec 31, 2010 | 9.037 | 9.093 | 8.896 | 8.931 | 3,030,887 | -0.12(-1.33%) |
Dec 30, 2010 | 8.952 | 9.065 | 8.931 | 9.051 | 2,889,623 | +0.08(+0.94%) |
Dec 29, 2010 | 9.015 | 9.058 | 8.881 | 8.966 | 3,212,574 | -0.02(-0.24%) |
Dec 28, 2010 | 9.072 | 9.100 | 8.945 | 8.987 | 3,930,749 | -0.04(-0.39%) |
Dec 27, 2010 | 8.980 | 9.086 | 8.980 | 9.023 | 3,099,183 | +0.00(+0.00%) |
Dec 23, 2010 | 9.171 | 9.206 | 8.966 | 9.023 | 5,250,409 | -0.15(-1.62%) |
Dec 22, 2010 | 9.241 | 9.269 | 9.135 | 9.171 | 8,501,161 | -0.04(-0.46%) |
Dec 21, 2010 | 9.241 | 9.276 | 9.079 | 9.213 | 7,674,532 | +0.04(+0.46%) |
Dec 20, 2010 | 9.213 | 9.340 | 9.121 | 9.171 | 6,174,598 | -0.04(-0.46%) |
Dec 17, 2010 | 9.291 | 9.340 | 9.157 | 9.213 | 6,257,167 | -0.06(-0.61%) |
Dec 16, 2010 | 9.142 | 9.305 | 9.107 | 9.269 | 4,000,556 | +0.17(+1.86%) |
Dec 15, 2010 | 9.206 | 9.410 | 9.051 | 9.100 | 6,080,425 | -0.09(-1.00%) |
Dec 14, 2010 | 9.185 | 9.241 | 9.100 | 9.192 | 9,200,159 | -0.16(-1.66%) |
Dec 13, 2010 | 9.439 | 9.506 | 9.312 | 9.347 | 7,906,514 | -0.20(-2.07%) |
Dec 10, 2010 | 9.354 | 9.552 | 9.160 | 9.545 | 6,776,487 | +0.19(+2.04%) |
Dec 09, 2010 | 9.291 | 9.410 | 9.068 | 9.354 | 7,074,399 | +0.11(+1.22%) |
Dec 08, 2010 | 8.733 | 9.481 | 8.726 | 9.241 | 17,185,360 | +0.51(+5.82%) |
Dec 07, 2010 | 8.578 | 8.776 | 8.550 | 8.733 | 5,862,509 | +0.28(+3.25%) |
Dec 06, 2010 | 8.451 | 8.536 | 8.366 | 8.458 | 2,990,335 | +0.00(+0.00%) |
Dec 03, 2010 | 8.416 | 8.486 | 8.359 | 8.458 | 4,460,187 | -0.01(-0.17%) |
Dec 02, 2010 | 8.275 | 8.698 | 8.197 | 8.472 | 8,450,504 | +0.23(+2.83%) |
Dec 01, 2010 | 7.844 | 8.257 | 7.844 | 8.239 | 7,331,220 | +0.54(+7.06%) |
Nov 30, 2010 | 7.555 | 7.809 | 7.520 | 7.696 | 5,033,390 | +0.02(+0.28%) |
Nov 29, 2010 | 7.513 | 7.675 | 7.407 | 7.675 | 3,858,928 | +0.11(+1.49%) |
Nov 26, 2010 | 7.612 | 7.710 | 7.562 | 7.562 | 2,039,547 | -0.14(-1.83%) |
Nov 24, 2010 | 7.668 | 7.703 | 7.703 | 7.703 | 4,360,414 | +0.12(+1.58%) |
Nov 23, 2010 | 7.626 | 7.760 | 7.583 | 7.583 | 4,589,966 | -0.15(-1.92%) |
Nov 22, 2010 | 7.760 | 7.774 | 7.619 | 7.732 | 3,248,080 | -0.05(-0.63%) |
Nov 19, 2010 | 7.767 | 7.830 | 7.661 | 7.781 | 3,837,022 | +0.02(+0.27%) |
Nov 18, 2010 | 7.788 | 7.844 | 7.703 | 7.760 | 6,261,875 | +0.03(+0.36%) |
Nov 17, 2010 | 7.859 | 7.915 | 7.647 | 7.732 | 5,447,331 | -0.11(-1.35%) |
Nov 16, 2010 | 7.851 | 8.042 | 7.781 | 7.837 | 8,159,515 | -0.10(-1.24%) |
Nov 15, 2010 | 8.021 | 8.141 | 7.922 | 7.936 | 2,991,653 | -0.08(-0.97%) |
Nov 12, 2010 | 7.971 | 8.091 | 7.851 | 8.014 | 4,676,194 | -0.02(-0.26%) |
Nov 11, 2010 | 8.105 | 8.183 | 8.021 | 8.035 | 4,079,452 | -0.17(-2.06%) |
Nov 10, 2010 | 8.070 | 8.225 | 7.964 | 8.204 | 5,173,521 | +0.11(+1.31%) |
Nov 09, 2010 | 8.268 | 8.289 | 8.042 | 8.098 | 6,307,022 | -0.04(-0.43%) |
Nov 08, 2010 | 8.127 | 8.218 | 8.049 | 8.134 | 4,279,129 | -0.02(-0.26%) |
Nov 05, 2010 | 8.042 | 8.366 | 7.957 | 8.155 | 7,719,327 | +0.16(+1.94%) |
Nov 04, 2010 | 7.732 | 8.014 | 7.689 | 8.000 | 7,085,863 | +0.40(+5.19%) |
Nov 03, 2010 | 7.661 | 7.661 | 7.492 | 7.605 | 4,408,632 | -0.02(-0.28%) |
Nov 02, 2010 | 7.661 | 7.760 | 7.576 | 7.626 | 7,106,444 | +0.04(+0.56%) |
Nov 01, 2010 | 7.583 | 7.633 | 7.471 | 7.583 | 6,030,606 | +0.06(+0.84%) |
Oct 29, 2010 | 7.456 | 7.562 | 7.435 | 7.520 | 4,417,658 | +0.04(+0.57%) |
Oct 28, 2010 | 7.583 | 7.612 | 7.379 | 7.478 | 7,963,455 | -0.05(-0.66%) |
Oct 27, 2010 | 7.583 | 7.654 | 7.400 | 7.527 | 7,954,558 | -0.16(-2.02%) |
Oct 25, 2010 | 7.844 | 7.978 | 7.675 | 7.682 | 9,497,841 | -0.04(-0.55%) |
Oct 22, 2010 | 7.802 | 7.802 | 7.647 | 7.724 | 3,065,869 | -0.07(-0.90%) |
Oct 21, 2010 | 7.675 | 7.887 | 7.633 | 7.795 | 7,514,481 | +0.15(+1.94%) |
Oct 20, 2010 | 7.633 | 7.724 | 7.534 | 7.647 | 5,511,586 | +0.07(+0.93%) |
Oct 19, 2010 | 7.555 | 7.844 | 7.520 | 7.576 | 9,974,151 | -0.11(-1.47%) |
Oct 18, 2010 | 7.781 | 7.788 | 7.534 | 7.689 | 7,808,329 | -0.08(-1.00%) |
Oct 15, 2010 | 8.134 | 8.134 | 7.703 | 7.767 | 12,654,086 | -0.23(-2.91%) |
Oct 14, 2010 | 8.254 | 8.317 | 7.915 | 8.000 | 7,949,945 | -0.26(-3.16%) |
Oct 13, 2010 | 8.204 | 8.296 | 7.915 | 8.261 | 9,772,083 | -0.08(-0.93%) |
Oct 12, 2010 | 8.430 | 8.458 | 8.211 | 8.338 | 9,876,932 | -0.18(-2.15%) |
Oct 11, 2010 | 8.493 | 8.578 | 8.423 | 8.522 | 3,853,378 | +0.01(+0.17%) |
Oct 08, 2010 | 8.508 | 8.529 | 8.318 | 8.508 | 7,330,769 | +0.16(+1.94%) |
Oct 07, 2010 | 8.352 | 8.437 | 8.275 | 8.345 | 10,545,514 | +0.04(+0.51%) |
Oct 06, 2010 | 8.162 | 8.303 | 8.141 | 8.303 | 6,393,126 | +0.15(+1.86%) |
Oct 05, 2010 | 7.920 | 8.151 | 7.885 | 8.151 | 9,465,375 | +0.38(+4.87%) |
Oct 04, 2010 | 7.822 | 7.836 | 7.675 | 7.773 | 9,482,159 | -0.06(-0.81%) |
Oct 01, 2010 | 7.836 | 7.941 | 7.766 | 7.836 | 5,654,261 | +0.12(+1.51%) |
Sep 30, 2010 | 7.714 | 7.829 | 7.570 | 7.719 | 6,277 | +0.09(+1.13%) |
Sep 29, 2010 | 7.640 | 7.759 | 7.612 | 7.633 | 4,673,173 | -0.08(-1.00%) |
Sep 28, 2010 | 7.703 | 7.717 | 7.535 | 7.710 | 4,531,392 | +0.05(+0.64%) |
Sep 27, 2010 | 7.696 | 7.738 | 7.605 | 7.661 | 3,874,375 | -0.05(-0.64%) |
Sep 24, 2010 | 7.605 | 7.759 | 7.535 | 7.710 | 4,368,601 | +0.27(+3.68%) |
Sep 23, 2010 | 7.436 | 7.675 | 7.415 | 7.436 | 4,048,748 | -0.24(-3.11%) |
Sep 22, 2010 | 7.829 | 7.997 | 7.647 | 7.675 | 7,680,706 | -0.16(-2.06%) |
Sep 21, 2010 | 7.878 | 8.053 | 7.787 | 7.836 | 8,013,345 | +0.02(+0.27%) |
Sep 20, 2010 | 7.745 | 7.850 | 7.573 | 7.815 | 5,432,952 | +0.15(+1.92%) |
Sep 17, 2010 | 7.668 | 7.738 | 7.520 | 7.668 | 5,883,408 | -0.04(-0.55%) |
Sep 15, 2010 | 7.738 | 7.738 | 7.591 | 7.710 | 3,299,279 | -0.08(-0.99%) |
Sep 14, 2010 | 7.892 | 7.934 | 7.647 | 7.787 | 4,953,349 | -0.11(-1.42%) |
Sep 13, 2010 | 7.801 | 7.934 | 7.766 | 7.899 | 3,562,453 | +0.24(+3.11%) |
Sep 10, 2010 | 7.696 | 7.794 | 7.633 | 7.661 | 2,209,681 | -0.01(-0.09%) |
Sep 09, 2010 | 7.801 | 7.808 | 7.563 | 7.668 | 4,257,548 | +0.05(+0.64%) |
Sep 08, 2010 | 7.654 | 7.787 | 7.605 | 7.619 | 4,008,932 | -0.01(-0.09%) |
Sep 07, 2010 | 7.948 | 7.948 | 7.549 | 7.626 | 545 | -0.39(-4.81%) |
Sep 03, 2010 | 8.109 | 8.214 | 7.885 | 8.011 | 4,115,957 | +0.08(+1.06%) |
Sep 02, 2010 | 7.752 | 8.032 | 7.738 | 7.927 | 262 | +0.21(+2.72%) |
Sep 01, 2010 | 7.513 | 7.836 | 7.513 | 7.717 | 6,473,459 | +0.36(+4.86%) |
Aug 31, 2010 | 7.349 | 7.464 | 7.226 | 7.359 | 23,410 | +0.05(+0.67%) |
Aug 30, 2010 | 7.464 | 7.556 | 7.303 | 7.310 | 2,980,768 | -0.08(-1.04%) |
Aug 27, 2010 | 7.254 | 7.506 | 7.177 | 7.387 | 4,599,563 | +0.02(+0.29%) |
Aug 26, 2010 | 7.366 | 7.563 | 7.184 | 7.366 | 428 | -0.12(-1.59%) |
Aug 25, 2010 | 7.198 | 7.510 | 7.114 | 7.485 | 10,940,481 | +0.13(+1.81%) |
Aug 24, 2010 | 7.142 | 7.464 | 7.009 | 7.352 | 681 | +0.08(+1.06%) |
Aug 23, 2010 | 7.443 | 7.478 | 7.261 | 7.275 | 4,022,143 | -0.13(-1.70%) |
Aug 20, 2010 | 7.373 | 7.457 | 7.279 | 7.401 | 3,657,960 | -0.07(-0.94%) |
Aug 19, 2010 | 7.542 | 7.633 | 7.401 | 7.471 | 681 | -0.15(-2.02%) |
Aug 18, 2010 | 7.478 | 7.710 | 7.428 | 7.626 | 3,920,913 | +0.16(+2.16%) |
Aug 17, 2010 | 7.359 | 7.485 | 7.331 | 7.464 | 6,574,032 | +0.25(+3.40%) |
Aug 16, 2010 | 7.268 | 7.324 | 7.191 | 7.219 | 6,715,155 | -0.13(-1.72%) |
Aug 13, 2010 | 7.345 | 7.422 | 7.282 | 7.345 | 10,488,683 | -0.04(-0.57%) |
Aug 12, 2010 | 7.317 | 7.436 | 7.170 | 7.387 | 10,325,146 | -0.06(-0.75%) |
Aug 11, 2010 | 7.513 | 7.563 | 7.387 | 7.443 | 3,287 | -0.28(-3.63%) |
Aug 10, 2010 | 7.801 | 7.878 | 7.675 | 7.724 | 5,678,556 | -0.22(-2.82%) |
Aug 09, 2010 | 7.717 | 7.962 | 7.717 | 7.948 | 5,805,640 | +0.28(+3.66%) |
Aug 06, 2010 | 7.668 | 7.689 | 7.373 | 7.668 | 5,894,948 | +0.15(+2.05%) |
Aug 05, 2010 | 7.520 | 7.556 | 7.443 | 7.513 | 428 | -0.04(-0.56%) |
Aug 04, 2010 | 7.527 | 7.619 | 7.485 | 7.556 | 5,891,501 | +0.05(+0.65%) |
Aug 03, 2010 | 7.401 | 7.527 | 7.310 | 7.506 | 7,067,510 | +0.04(+0.56%) |
Aug 02, 2010 | 7.289 | 7.556 | 7.254 | 7.464 | 7,470,506 | +0.26(+3.60%) |
Jul 30, 2010 | 7.205 | 7.289 | 6.967 | 7.205 | 12,162,700 | +0.16(+2.29%) |
Jul 29, 2010 | 7.156 | 7.275 | 6.967 | 7.044 | 2,853 | -0.34(-4.56%) |
Jul 28, 2010 | 7.380 | 7.429 | 7.072 | 7.380 | 836 | +0.00(+0.00%) |
Jul 27, 2010 | 7.380 | 8.207 | 7.303 | 7.380 | 3,398 | -0.98(-11.74%) |
Jul 26, 2010 | 8.004 | 8.446 | 7.976 | 8.362 | 12,881,050 | +0.36(+4.47%) |
Jul 23, 2010 | 7.584 | 8.043 | 7.450 | 8.004 | 13,938,718 | +0.43(+5.74%) |
Jul 22, 2010 | 7.310 | 7.612 | 7.282 | 7.570 | 8,052,712 | +0.41(+5.78%) |
Jul 21, 2010 | 7.268 | 7.324 | 7.107 | 7.156 | 16,650,022 | -0.29(-3.86%) |
Jul 20, 2010 | 7.443 | 7.464 | 7.016 | 7.443 | 11,303,066 | +0.21(+2.91%) |
Jul 19, 2010 | 7.380 | 7.422 | 7.149 | 7.233 | 8,774,462 | -0.11(-1.43%) |
Jul 16, 2010 | 7.338 | 7.836 | 7.275 | 7.338 | 12,128,606 | -0.53(-6.77%) |
Jul 15, 2010 | 7.836 | 7.913 | 7.661 | 7.871 | 5,450,264 | +0.04(+0.54%) |
Jul 14, 2010 | 7.948 | 7.955 | 7.738 | 7.829 | 5,546,640 | -0.18(-2.27%) |
Jul 13, 2010 | 7.920 | 8.046 | 7.815 | 8.011 | 6,800,150 | +0.22(+2.79%) |
Jul 12, 2010 | 8.039 | 8.081 | 7.752 | 7.794 | 6,728,435 | -0.27(-3.39%) |
Jul 09, 2010 | 8.067 | 8.074 | 7.759 | 8.067 | 4,674,925 | +0.20(+2.58%) |
Jul 08, 2010 | 7.962 | 8.067 | 7.703 | 7.864 | 5,814,281 | -0.01(-0.18%) |
Jul 07, 2010 | 7.520 | 7.878 | 7.387 | 7.878 | 8,935,538 | +0.42(+5.69%) |
Jul 06, 2010 | 7.635 | 7.684 | 7.391 | 7.454 | 64,094 | +0.01(+0.09%) |
Jul 02, 2010 | 7.447 | 7.642 | 7.356 | 7.447 | 6,384,444 | -0.09(-1.20%) |
Jul 01, 2010 | 7.530 | 7.621 | 7.273 | 7.537 | 9,113,587 | +0.05(+0.65%) |
Jun 30, 2010 | 7.816 | 7.927 | 7.475 | 7.489 | 229 | -0.35(-4.44%) |
Jun 29, 2010 | 8.011 | 8.108 | 7.711 | 7.837 | 13,329,466 | -0.38(-4.66%) |
Jun 25, 2010 | 8.219 | 8.289 | 8.039 | 8.219 | 8,555,100 | +0.08(+1.03%) |
Jun 24, 2010 | 8.380 | 8.393 | 8.129 | 8.136 | 9,636,302 | -0.29(-3.39%) |
Jun 23, 2010 | 8.324 | 8.470 | 8.066 | 8.421 | 10,749,383 | +0.10(+1.17%) |
Jun 22, 2010 | 8.547 | 8.623 | 8.282 | 8.324 | 6,253,052 | -0.26(-3.00%) |
Jun 21, 2010 | 8.735 | 8.839 | 8.519 | 8.581 | 5,807,584 | +0.01(+0.08%) |
Jun 18, 2010 | 8.574 | 8.672 | 8.456 | 8.574 | 6,826,967 | +0.07(+0.82%) |
Jun 17, 2010 | 8.860 | 8.909 | 8.428 | 8.505 | 231,760 | -0.35(-3.93%) |
Jun 16, 2010 | 9.076 | 9.079 | 8.811 | 8.853 | 8,232,870 | -0.33(-3.64%) |
Jun 15, 2010 | 8.853 | 9.222 | 8.748 | 9.187 | 7,570,566 | +0.40(+4.51%) |
Jun 14, 2010 | 8.735 | 9.041 | 8.735 | 8.790 | 8,067,174 | +0.19(+2.18%) |
Jun 11, 2010 | 8.470 | 8.694 | 8.421 | 8.602 | 4,493,038 | -0.01(-0.08%) |
Jun 10, 2010 | 8.282 | 8.644 | 8.254 | 8.609 | 7,505,162 | +0.54(+6.73%) |
Jun 09, 2010 | 8.296 | 8.393 | 8.018 | 8.066 | 6,814,472 | -0.08(-0.94%) |
Jun 08, 2010 | 8.199 | 8.345 | 7.997 | 8.143 | 16,577,836 | -0.12(-1.43%) |
Jun 07, 2010 | 8.630 | 8.722 | 8.240 | 8.261 | 8,356,445 | -0.37(-4.27%) |
Jun 04, 2010 | 8.630 | 8.853 | 8.609 | 8.630 | 11,796,543 | -0.38(-4.17%) |
Jun 03, 2010 | 8.999 | 9.089 | 8.797 | 9.006 | 8,688,293 | +0.03(+0.31%) |
Jun 02, 2010 | 8.804 | 8.985 | 8.735 | 8.978 | 10,811,540 | +0.27(+3.12%) |
Jun 01, 2010 | 9.117 | 9.152 | 8.700 | 8.707 | 12,892,105 | -0.58(-6.29%) |
May 28, 2010 | 9.291 | 9.507 | 9.243 | 9.291 | 9,809,552 | -0.17(-1.77%) |
May 27, 2010 | 9.437 | 9.486 | 9.201 | 9.458 | 9,689,370 | +0.35(+3.82%) |
May 26, 2010 | 9.549 | 9.604 | 9.041 | 9.110 | 17,278,628 | -0.31(-3.25%) |
May 25, 2010 | 9.096 | 9.424 | 8.978 | 9.417 | 11,698,623 | -0.09(-0.95%) |
May 24, 2010 | 9.361 | 9.799 | 9.347 | 9.507 | 7,540,787 | -0.06(-0.58%) |
May 21, 2010 | 9.096 | 9.660 | 9.096 | 9.563 | 10,057,125 | +0.29(+3.08%) |
May 20, 2010 | 9.458 | 9.591 | 9.243 | 9.277 | 11,086,325 | -0.52(-5.26%) |
May 19, 2010 | 9.918 | 10.06 | 9.535 | 9.792 | 10,133,528 | -0.24(-2.36%) |
May 18, 2010 | 10.39 | 10.54 | 9.980 | 10.03 | 143 | -0.24(-2.37%) |
May 17, 2010 | 10.26 | 10.32 | 9.827 | 10.27 | 8,012,522 | +0.01(+0.14%) |
May 14, 2010 | 10.26 | 10.43 | 10.04 | 10.26 | 10,409,082 | -0.31(-2.90%) |
May 13, 2010 | 10.78 | 10.81 | 10.54 | 10.56 | 7,840,909 | -0.29(-2.69%) |
May 12, 2010 | 10.60 | 10.89 | 10.50 | 10.86 | 8,288,273 | +0.33(+3.17%) |
May 11, 2010 | 10.59 | 10.72 | 10.44 | 10.52 | 8,412,811 | -0.01(-0.07%) |
May 10, 2010 | 10.33 | 10.56 | 10.31 | 10.53 | 12,492,238 | +1.02(+10.76%) |
May 07, 2010 | 10.13 | 10.23 | 9.424 | 9.507 | 19,739,198 | -0.60(-5.92%) |
May 06, 2010 | 10.11 | 10.90 | 9.500 | 10.11 | 143 | -0.42(-3.97%) |
May 05, 2010 | 10.81 | 11.11 | 10.50 | 10.52 | 13,018,810 | -0.44(-4.00%) |
May 04, 2010 | 11.32 | 11.36 | 10.82 | 10.96 | 10,325,703 | -0.61(-5.29%) |
May 03, 2010 | 11.37 | 11.62 | 11.33 | 11.57 | 6,511,621 | +0.28(+2.46%) |
Apr 30, 2010 | 11.69 | 12.01 | 11.30 | 11.30 | 6,942,226 | -0.42(-3.62%) |
Apr 29, 2010 | 11.57 | 11.82 | 11.56 | 11.72 | 7,305,056 | +0.27(+2.37%) |
Apr 28, 2010 | 11.17 | 11.73 | 11.14 | 11.45 | 16,812,756 | +0.58(+5.31%) |
Apr 27, 2010 | 11.95 | 11.97 | 10.76 | 10.87 | 26,166,312 | -1.66(-13.22%) |
Apr 26, 2010 | 12.88 | 13.07 | 12.44 | 12.53 | 13,649,445 | -0.24(-1.91%) |
Apr 23, 2010 | 12.65 | 12.94 | 12.48 | 12.77 | 12,642,211 | +0.17(+1.38%) |
Apr 22, 2010 | 12.10 | 12.65 | 11.89 | 12.60 | 12,262,243 | +0.36(+2.96%) |
Apr 21, 2010 | 12.24 | 12.28 | 12.08 | 12.24 | 22,364 | +0.06(+0.52%) |
Apr 20, 2010 | 12.10 | 12.30 | 12.01 | 12.17 | 10,500,110 | +0.17(+1.45%) |
Apr 19, 2010 | 11.73 | 12.01 | 11.62 | 12.00 | 8,213,601 | +0.19(+1.65%) |
Apr 16, 2010 | 12.28 | 12.33 | 11.71 | 11.80 | 10,390,748 | -0.03(-0.23%) |
Apr 15, 2010 | 11.70 | 12.11 | 11.61 | 11.83 | 8,998,737 | +0.08(+0.71%) |
Apr 14, 2010 | 11.30 | 11.77 | 11.26 | 11.75 | 6,071,806 | +0.52(+4.58%) |
Apr 13, 2010 | 11.16 | 11.29 | 11.15 | 11.23 | 3,579,773 | +0.02(+0.19%) |
Apr 12, 2010 | 11.26 | 11.26 | 11.07 | 11.21 | 4,610,608 | +0.01(+0.06%) |
Apr 09, 2010 | 11.07 | 11.22 | 11.00 | 11.21 | 4,176,697 | +0.15(+1.32%) |
Apr 08, 2010 | 11.00 | 11.11 | 10.83 | 11.06 | 5,694,789 | +0.03(+0.25%) |
Apr 07, 2010 | 11.25 | 11.29 | 10.94 | 11.03 | 6,187,479 | -0.25(-2.19%) |
Apr 06, 2010 | 11.13 | 11.31 | 11.03 | 11.28 | 5,056,634 | +0.05(+0.43%) |
Apr 05, 2010 | 11.02 | 11.24 | 10.88 | 11.23 | 4,581,096 | +0.28(+2.53%) |