Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.63 | 10.63 | 10.54 | 10.58 | 176,581 | -0.04(-0.38%) |
Mar 30, 2011 | 10.62 | 10.68 | 10.58 | 10.62 | 204,444 | +0.01(+0.14%) |
Mar 29, 2011 | 10.51 | 10.66 | 10.51 | 10.60 | 172,313 | +0.10(+0.96%) |
Mar 28, 2011 | 10.61 | 10.67 | 10.45 | 10.50 | 146,754 | -0.04(-0.38%) |
Mar 25, 2011 | 10.56 | 10.72 | 10.54 | 10.54 | 152,976 | +0.01(+0.06%) |
Mar 24, 2011 | 10.55 | 10.63 | 10.30 | 10.54 | 254,062 | +0.07(+0.66%) |
Mar 23, 2011 | 10.53 | 10.54 | 10.22 | 10.47 | 241,094 | -0.11(-1.04%) |
Mar 22, 2011 | 10.73 | 10.76 | 10.52 | 10.58 | 204,084 | -0.13(-1.24%) |
Mar 21, 2011 | 10.77 | 10.84 | 10.58 | 10.71 | 327,593 | +0.16(+1.53%) |
Mar 18, 2011 | 10.90 | 11.05 | 10.55 | 10.55 | 2,553,285 | -0.24(-2.25%) |
Mar 17, 2011 | 10.75 | 10.84 | 10.64 | 10.79 | 315,401 | +0.24(+2.27%) |
Mar 16, 2011 | 10.54 | 10.71 | 10.41 | 10.55 | 368,633 | +0.02(+0.22%) |
Mar 15, 2011 | 10.20 | 10.62 | 10.20 | 10.53 | 289,499 | +0.03(+0.30%) |
Mar 14, 2011 | 10.25 | 10.60 | 10.25 | 10.50 | 231,649 | +0.15(+1.45%) |
Mar 11, 2011 | 10.34 | 10.47 | 10.24 | 10.35 | 153,686 | -0.05(-0.50%) |
Mar 10, 2011 | 10.58 | 10.63 | 10.32 | 10.40 | 304,910 | -0.36(-3.38%) |
Mar 09, 2011 | 10.68 | 10.88 | 10.59 | 10.76 | 171,270 | +0.04(+0.38%) |
Mar 08, 2011 | 10.37 | 10.92 | 10.35 | 10.72 | 234,632 | +0.38(+3.66%) |
Mar 07, 2011 | 10.43 | 10.55 | 10.23 | 10.34 | 265,056 | -0.07(-0.64%) |
Mar 04, 2011 | 10.44 | 10.48 | 10.23 | 10.41 | 285,296 | -0.05(-0.50%) |
Mar 03, 2011 | 10.06 | 10.75 | 10.06 | 10.46 | 438,623 | +0.49(+4.92%) |
Mar 02, 2011 | 9.955 | 10.16 | 9.758 | 9.972 | 588,904 | -0.01(-0.09%) |
Mar 01, 2011 | 9.862 | 10.04 | 9.747 | 9.981 | 1,044,099 | +0.14(+1.41%) |
Feb 28, 2011 | 9.825 | 9.920 | 9.724 | 9.842 | 204,992 | +0.06(+0.62%) |
Feb 25, 2011 | 9.502 | 9.784 | 9.464 | 9.782 | 167,410 | +0.29(+3.10%) |
Feb 24, 2011 | 9.487 | 9.551 | 9.314 | 9.487 | 341,362 | +0.04(+0.46%) |
Feb 23, 2011 | 9.773 | 9.773 | 9.392 | 9.444 | 401,007 | -0.31(-3.20%) |
Feb 22, 2011 | 9.963 | 10.12 | 9.704 | 9.756 | 207,514 | -0.38(-3.79%) |
Feb 18, 2011 | 10.16 | 10.21 | 10.06 | 10.14 | 236,084 | +0.06(+0.60%) |
Feb 17, 2011 | 10.20 | 10.22 | 10.02 | 10.08 | 297,686 | -0.14(-1.33%) |
Feb 16, 2011 | 10.28 | 10.38 | 10.13 | 10.21 | 205,740 | +0.01(+0.09%) |
Feb 15, 2011 | 10.27 | 10.48 | 10.17 | 10.21 | 270,887 | -0.11(-1.04%) |
Feb 14, 2011 | 10.43 | 10.46 | 10.31 | 10.31 | 191,216 | -0.16(-1.52%) |
Feb 11, 2011 | 10.79 | 10.79 | 10.38 | 10.47 | 564,322 | -0.38(-3.54%) |
Feb 10, 2011 | 10.97 | 11.18 | 10.68 | 10.86 | 734,442 | -0.34(-3.02%) |
Feb 09, 2011 | 10.92 | 11.21 | 10.78 | 11.19 | 337,242 | +0.21(+1.92%) |
Feb 08, 2011 | 10.77 | 11.04 | 10.77 | 10.98 | 144,619 | +0.19(+1.77%) |
Feb 07, 2011 | 10.64 | 10.82 | 10.60 | 10.79 | 109,120 | +0.18(+1.74%) |
Feb 04, 2011 | 10.56 | 10.68 | 10.46 | 10.61 | 140,808 | +0.01(+0.08%) |
Feb 03, 2011 | 10.91 | 10.91 | 10.51 | 10.60 | 262,072 | -0.30(-2.73%) |
Feb 02, 2011 | 10.98 | 11.03 | 10.81 | 10.90 | 115,169 | -0.13(-1.20%) |
Feb 01, 2011 | 10.68 | 11.09 | 10.58 | 11.03 | 221,418 | +0.44(+4.11%) |
Jan 31, 2011 | 10.75 | 10.84 | 10.57 | 10.59 | 266,033 | -0.09(-0.81%) |
Jan 28, 2011 | 11.16 | 11.16 | 10.57 | 10.68 | 317,549 | -0.48(-4.34%) |
Jan 27, 2011 | 11.31 | 11.35 | 11.09 | 11.16 | 151,389 | -0.14(-1.23%) |
Jan 26, 2011 | 11.00 | 11.42 | 10.99 | 11.30 | 236,486 | +0.33(+3.03%) |
Jan 25, 2011 | 10.88 | 11.03 | 10.78 | 10.97 | 318,949 | +0.04(+0.40%) |
Jan 24, 2011 | 10.71 | 10.99 | 10.71 | 10.93 | 195,751 | +0.23(+2.19%) |
Jan 21, 2011 | 10.80 | 10.84 | 10.64 | 10.69 | 218,809 | -0.03(-0.32%) |
Jan 20, 2011 | 10.82 | 11.01 | 10.72 | 10.73 | 282,140 | -0.18(-1.69%) |
Jan 19, 2011 | 11.49 | 11.49 | 10.88 | 10.91 | 251,647 | -0.54(-4.71%) |
Jan 18, 2011 | 11.40 | 11.49 | 11.24 | 11.45 | 226,625 | -0.01(-0.05%) |
Jan 14, 2011 | 11.28 | 11.50 | 11.18 | 11.46 | 277,948 | +0.19(+1.72%) |
Jan 13, 2011 | 11.34 | 11.40 | 11.21 | 11.27 | 177,728 | -0.06(-0.54%) |
Jan 12, 2011 | 11.39 | 11.48 | 11.22 | 11.33 | 220,690 | +0.07(+0.62%) |
Jan 11, 2011 | 11.33 | 11.44 | 11.14 | 11.26 | 223,569 | -0.02(-0.18%) |
Jan 10, 2011 | 11.19 | 11.41 | 11.05 | 11.28 | 296,383 | +0.05(+0.41%) |
Jan 07, 2011 | 11.31 | 11.39 | 10.94 | 11.23 | 321,682 | -0.09(-0.77%) |
Jan 06, 2011 | 11.27 | 11.40 | 11.20 | 11.32 | 348,596 | +0.01(+0.10%) |
Jan 05, 2011 | 11.31 | 11.33 | 11.15 | 11.31 | 308,849 | -0.01(-0.13%) |
Jan 04, 2011 | 11.32 | 11.33 | 10.89 | 11.32 | 937,788 | +0.05(+0.46%) |
Jan 03, 2011 | 11.29 | 11.49 | 11.04 | 11.27 | 424,619 | +0.04(+0.36%) |
Dec 31, 2010 | 11.28 | 11.31 | 11.19 | 11.23 | 285,251 | -0.03(-0.26%) |
Dec 30, 2010 | 11.33 | 11.33 | 11.16 | 11.26 | 168,637 | -0.05(-0.41%) |
Dec 29, 2010 | 11.20 | 11.37 | 11.10 | 11.30 | 260,853 | +0.16(+1.43%) |
Dec 28, 2010 | 11.24 | 11.31 | 11.10 | 11.14 | 168,955 | -0.06(-0.54%) |
Dec 27, 2010 | 10.91 | 11.29 | 10.85 | 11.20 | 124,174 | +0.25(+2.27%) |
Dec 23, 2010 | 11.18 | 11.20 | 10.85 | 10.96 | 164,559 | -0.20(-1.76%) |
Dec 22, 2010 | 11.09 | 11.26 | 11.04 | 11.15 | 179,588 | +0.10(+0.91%) |
Dec 21, 2010 | 10.98 | 11.09 | 10.90 | 11.05 | 123,651 | +0.14(+1.30%) |
Dec 20, 2010 | 10.96 | 11.12 | 10.84 | 10.91 | 374,644 | +0.01(+0.05%) |
Dec 17, 2010 | 10.73 | 10.90 | 10.51 | 10.90 | 626,977 | +0.20(+1.89%) |
Dec 16, 2010 | 10.70 | 10.82 | 10.50 | 10.70 | 313,696 | -0.02(-0.16%) |
Dec 15, 2010 | 10.66 | 10.94 | 10.59 | 10.72 | 270,124 | +0.10(+0.90%) |
Dec 14, 2010 | 10.64 | 10.70 | 10.52 | 10.62 | 179,942 | -0.02(-0.16%) |
Dec 13, 2010 | 10.65 | 10.78 | 10.52 | 10.64 | 226,563 | +0.07(+0.63%) |
Dec 10, 2010 | 10.51 | 10.64 | 10.39 | 10.58 | 218,099 | +0.10(+0.99%) |
Dec 09, 2010 | 10.49 | 10.52 | 10.34 | 10.47 | 222,260 | +0.08(+0.81%) |
Dec 08, 2010 | 10.51 | 10.53 | 10.20 | 10.39 | 679,007 | -0.07(-0.68%) |
Dec 07, 2010 | 10.48 | 10.50 | 10.35 | 10.46 | 299,307 | +0.14(+1.39%) |
Dec 06, 2010 | 10.25 | 10.36 | 10.10 | 10.32 | 266,119 | +0.09(+0.88%) |
Dec 03, 2010 | 10.14 | 10.27 | 10.06 | 10.23 | 336,158 | +0.02(+0.17%) |
Dec 02, 2010 | 9.903 | 10.24 | 9.868 | 10.21 | 403,238 | +0.31(+3.09%) |
Dec 01, 2010 | 9.660 | 9.934 | 9.660 | 9.903 | 317,608 | +0.47(+4.99%) |
Nov 30, 2010 | 9.340 | 9.594 | 9.297 | 9.432 | 272,335 | -0.02(-0.18%) |
Nov 29, 2010 | 9.458 | 9.478 | 9.328 | 9.450 | 260,680 | -0.04(-0.40%) |
Nov 26, 2010 | 9.536 | 9.625 | 9.467 | 9.487 | 76,972 | -0.15(-1.55%) |
Nov 24, 2010 | 9.413 | 9.636 | 9.636 | 9.636 | 255,716 | +0.34(+3.70%) |
Nov 23, 2010 | 9.283 | 9.324 | 9.137 | 9.292 | 264,064 | -0.09(-0.98%) |
Nov 22, 2010 | 9.398 | 9.467 | 9.192 | 9.384 | 190,354 | -0.04(-0.40%) |
Nov 19, 2010 | 9.390 | 9.447 | 9.281 | 9.421 | 197,277 | +0.04(+0.46%) |
Nov 18, 2010 | 9.358 | 9.553 | 9.324 | 9.378 | 158,093 | +0.18(+2.00%) |
Nov 17, 2010 | 9.197 | 9.324 | 9.140 | 9.195 | 182,006 | -0.01(-0.06%) |
Nov 16, 2010 | 9.324 | 9.324 | 9.080 | 9.200 | 265,270 | -0.15(-1.63%) |
Nov 15, 2010 | 9.484 | 9.567 | 9.352 | 9.352 | 186,332 | -0.11(-1.21%) |
Nov 12, 2010 | 9.467 | 9.527 | 9.438 | 9.467 | 480,845 | -0.05(-0.51%) |
Nov 11, 2010 | 9.504 | 9.582 | 9.430 | 9.516 | 208,257 | -0.07(-0.72%) |
Nov 10, 2010 | 9.447 | 9.585 | 9.381 | 9.585 | 267,501 | +0.17(+1.80%) |
Nov 09, 2010 | 9.398 | 9.464 | 9.335 | 9.415 | 601,442 | -0.05(-0.55%) |
Nov 08, 2010 | 9.507 | 9.573 | 9.424 | 9.467 | 352,349 | -0.03(-0.36%) |
Nov 05, 2010 | 9.272 | 9.522 | 9.258 | 9.501 | 346,590 | +0.26(+2.76%) |
Nov 04, 2010 | 9.034 | 9.252 | 8.982 | 9.246 | 325,337 | +0.32(+3.63%) |
Nov 03, 2010 | 8.979 | 8.988 | 8.807 | 8.922 | 261,506 | -0.07(-0.80%) |
Nov 02, 2010 | 8.819 | 8.997 | 8.753 | 8.994 | 262,911 | +0.32(+3.67%) |
Nov 01, 2010 | 8.684 | 8.827 | 8.589 | 8.675 | 566,619 | +0.03(+0.33%) |
Oct 29, 2010 | 8.710 | 8.822 | 8.641 | 8.647 | 331,594 | -0.08(-0.95%) |
Oct 28, 2010 | 8.736 | 8.813 | 8.598 | 8.730 | 383,009 | +0.03(+0.36%) |
Oct 27, 2010 | 8.695 | 8.801 | 8.437 | 8.698 | 679,248 | +0.02(+0.23%) |
Oct 25, 2010 | 8.672 | 8.845 | 8.624 | 8.678 | 281,546 | +0.06(+0.70%) |
Oct 22, 2010 | 8.675 | 8.750 | 8.566 | 8.618 | 222,228 | -0.04(-0.50%) |
Oct 21, 2010 | 8.649 | 8.756 | 8.437 | 8.661 | 760,847 | +0.06(+0.67%) |
Oct 20, 2010 | 8.675 | 8.793 | 8.581 | 8.604 | 902,662 | -0.07(-0.79%) |
Oct 19, 2010 | 8.678 | 8.824 | 8.586 | 8.672 | 917,082 | -0.06(-0.72%) |
Oct 18, 2010 | 8.604 | 8.767 | 8.585 | 8.736 | 581,315 | +0.14(+1.64%) |
Oct 15, 2010 | 8.718 | 8.733 | 8.578 | 8.595 | 947,517 | -0.04(-0.43%) |
Oct 14, 2010 | 8.036 | 8.856 | 8.033 | 8.632 | 1,457,308 | -0.42(-4.66%) |
Oct 13, 2010 | 9.088 | 9.174 | 9.037 | 9.054 | 934,424 | +0.00(+0.00%) |
Oct 12, 2010 | 8.847 | 9.157 | 8.807 | 9.054 | 752,833 | +0.20(+2.24%) |
Oct 11, 2010 | 8.658 | 8.922 | 8.658 | 8.856 | 238,754 | +0.17(+2.02%) |
Oct 08, 2010 | 8.595 | 8.747 | 8.595 | 8.681 | 580,374 | +0.06(+0.73%) |
Oct 07, 2010 | 8.781 | 8.804 | 8.543 | 8.618 | 239,622 | -0.07(-0.83%) |
Oct 06, 2010 | 8.695 | 8.727 | 8.568 | 8.690 | 198,776 | -0.01(-0.10%) |
Oct 05, 2010 | 8.500 | 8.793 | 8.449 | 8.698 | 329,102 | +0.29(+3.41%) |
Oct 04, 2010 | 8.463 | 8.575 | 8.377 | 8.411 | 327,941 | -0.05(-0.61%) |
Oct 01, 2010 | 8.489 | 8.569 | 8.423 | 8.463 | 262,653 | +0.07(+0.85%) |
Sep 30, 2010 | 8.434 | 8.566 | 8.139 | 8.391 | 536,244 | +0.00(+0.03%) |
Sep 29, 2010 | 8.242 | 8.469 | 8.193 | 8.388 | 300,128 | +0.09(+1.11%) |
Sep 28, 2010 | 8.236 | 8.317 | 7.987 | 8.297 | 333,850 | +0.06(+0.77%) |
Sep 27, 2010 | 8.345 | 8.345 | 8.124 | 8.233 | 313,353 | -0.11(-1.31%) |
Sep 24, 2010 | 8.104 | 8.360 | 7.958 | 8.342 | 533,400 | +0.32(+4.04%) |
Sep 23, 2010 | 8.153 | 8.176 | 7.984 | 8.018 | 505,437 | -0.20(-2.41%) |
Sep 22, 2010 | 8.285 | 8.334 | 8.170 | 8.216 | 458,849 | -0.10(-1.24%) |
Sep 21, 2010 | 8.262 | 8.526 | 8.170 | 8.320 | 729,722 | +0.08(+0.94%) |
Sep 20, 2010 | 7.909 | 8.256 | 7.729 | 8.242 | 315,988 | +0.36(+4.51%) |
Sep 17, 2010 | 7.987 | 8.076 | 7.731 | 7.886 | 386,021 | -0.29(-3.58%) |
Sep 15, 2010 | 8.127 | 8.305 | 8.110 | 8.179 | 160,617 | +0.01(+0.11%) |
Sep 14, 2010 | 8.208 | 8.277 | 8.122 | 8.170 | 247,441 | -0.09(-1.15%) |
Sep 13, 2010 | 8.073 | 8.305 | 8.027 | 8.265 | 212,346 | +0.30(+3.71%) |
Sep 10, 2010 | 7.909 | 8.099 | 7.863 | 7.970 | 119,485 | +0.08(+0.98%) |
Sep 09, 2010 | 8.073 | 8.119 | 7.803 | 7.892 | 254,437 | -0.07(-0.94%) |
Sep 08, 2010 | 7.861 | 8.073 | 7.852 | 7.967 | 230,566 | +0.14(+1.76%) |
Sep 07, 2010 | 8.076 | 8.165 | 7.789 | 7.829 | 312,545 | -0.30(-3.64%) |
Sep 03, 2010 | 8.099 | 8.139 | 7.878 | 8.124 | 214,688 | +0.17(+2.20%) |
Sep 02, 2010 | 7.743 | 7.972 | 7.620 | 7.949 | 314,378 | +0.23(+2.97%) |
Sep 01, 2010 | 7.545 | 7.769 | 7.502 | 7.720 | 383,829 | +0.28(+3.82%) |
Aug 31, 2010 | 7.585 | 7.746 | 7.390 | 7.436 | 382,082 | -0.18(-2.34%) |
Aug 30, 2010 | 8.036 | 8.036 | 7.608 | 7.614 | 273,375 | -0.47(-5.82%) |
Aug 27, 2010 | 7.869 | 8.104 | 7.680 | 8.084 | 246,886 | +0.31(+3.99%) |
Aug 26, 2010 | 7.898 | 8.010 | 7.757 | 7.774 | 132,668 | -0.09(-1.13%) |
Aug 25, 2010 | 7.757 | 7.906 | 7.579 | 7.863 | 296,555 | +0.05(+0.70%) |
Aug 24, 2010 | 7.703 | 7.915 | 7.545 | 7.809 | 338,820 | +0.04(+0.48%) |
Aug 23, 2010 | 8.291 | 8.320 | 7.766 | 7.772 | 358,288 | -0.48(-5.87%) |
Aug 20, 2010 | 8.236 | 8.314 | 8.113 | 8.256 | 247,493 | -0.04(-0.48%) |
Aug 19, 2010 | 8.532 | 8.566 | 8.087 | 8.297 | 525,937 | -0.28(-3.21%) |
Aug 18, 2010 | 8.572 | 8.718 | 8.446 | 8.572 | 307,588 | +0.01(+0.13%) |
Aug 17, 2010 | 8.581 | 8.773 | 8.495 | 8.561 | 409,937 | +0.11(+1.32%) |
Aug 16, 2010 | 8.216 | 8.578 | 8.216 | 8.449 | 335,226 | +0.16(+1.90%) |
Aug 13, 2010 | 8.314 | 8.509 | 8.279 | 8.291 | 346,576 | -0.08(-0.93%) |
Aug 12, 2010 | 8.150 | 8.429 | 8.150 | 8.368 | 404,409 | +0.04(+0.48%) |
Aug 11, 2010 | 8.552 | 8.626 | 8.274 | 8.328 | 425,804 | -0.38(-4.38%) |
Aug 10, 2010 | 8.939 | 8.982 | 8.635 | 8.710 | 203,827 | -0.36(-3.98%) |
Aug 09, 2010 | 8.976 | 9.088 | 8.842 | 9.071 | 221,325 | +0.20(+2.26%) |
Aug 06, 2010 | 8.890 | 8.994 | 8.661 | 8.870 | 274,574 | -0.11(-1.18%) |
Aug 05, 2010 | 9.108 | 9.175 | 8.945 | 8.976 | 237,126 | -0.20(-2.13%) |
Aug 04, 2010 | 9.134 | 9.329 | 9.108 | 9.172 | 352,035 | +0.08(+0.92%) |
Aug 03, 2010 | 9.186 | 9.269 | 9.020 | 9.088 | 299,093 | -0.15(-1.68%) |
Aug 02, 2010 | 9.025 | 9.312 | 8.939 | 9.243 | 385,558 | +0.36(+4.04%) |
Jul 30, 2010 | 8.862 | 9.106 | 8.767 | 8.885 | 274,009 | -0.09(-1.02%) |
Jul 29, 2010 | 9.065 | 9.197 | 8.710 | 8.976 | 419,701 | -0.02(-0.19%) |
Jul 28, 2010 | 9.375 | 9.395 | 8.925 | 8.994 | 379,367 | -0.38(-4.07%) |
Jul 27, 2010 | 9.335 | 9.493 | 9.263 | 9.375 | 556,507 | +0.11(+1.15%) |
Jul 26, 2010 | 9.080 | 9.286 | 8.962 | 9.269 | 923,294 | +0.17(+1.86%) |
Jul 23, 2010 | 8.908 | 9.174 | 8.773 | 9.100 | 879,234 | +0.17(+1.86%) |
Jul 22, 2010 | 8.581 | 9.057 | 8.581 | 8.933 | 908,668 | +0.43(+5.06%) |
Jul 21, 2010 | 8.647 | 8.707 | 8.380 | 8.503 | 727,428 | -0.06(-0.74%) |
Jul 20, 2010 | 8.383 | 8.589 | 8.202 | 8.566 | 1,110,118 | +0.04(+0.47%) |
Jul 19, 2010 | 8.836 | 8.836 | 8.360 | 8.526 | 1,143,292 | -0.25(-2.84%) |
Jul 16, 2010 | 8.922 | 8.945 | 8.733 | 8.776 | 1,438,140 | -0.22(-2.42%) |
Jul 15, 2010 | 8.879 | 9.131 | 8.578 | 8.994 | 1,901,552 | -0.36(-3.89%) |
Jul 14, 2010 | 9.375 | 9.418 | 9.151 | 9.358 | 550,253 | -0.09(-1.00%) |
Jul 13, 2010 | 8.991 | 9.481 | 8.922 | 9.453 | 703,899 | +0.57(+6.39%) |
Jul 12, 2010 | 9.151 | 9.263 | 8.845 | 8.885 | 471,315 | -0.31(-3.34%) |
Jul 09, 2010 | 8.974 | 9.206 | 8.916 | 9.192 | 280,685 | +0.20(+2.17%) |
Jul 08, 2010 | 8.939 | 9.091 | 8.859 | 8.997 | 613,984 | +0.13(+1.46%) |
Jul 07, 2010 | 8.515 | 8.890 | 8.466 | 8.867 | 432,218 | +0.39(+4.57%) |
Jul 06, 2010 | 8.839 | 8.971 | 8.391 | 8.480 | 549,870 | -0.24(-2.70%) |
Jul 02, 2010 | 8.773 | 8.816 | 8.563 | 8.715 | 531,873 | +0.02(+0.23%) |
Jul 01, 2010 | 8.698 | 8.804 | 8.563 | 8.695 | 712,321 | +0.00(+0.00%) |
Jun 30, 2010 | 8.776 | 9.008 | 8.675 | 8.695 | 605,412 | -0.11(-1.21%) |
Jun 29, 2010 | 8.962 | 9.103 | 8.730 | 8.801 | 625,393 | -0.35(-3.82%) |
Jun 25, 2010 | 8.954 | 9.238 | 8.859 | 9.151 | 889,573 | +0.23(+2.54%) |
Jun 24, 2010 | 8.939 | 9.197 | 8.847 | 8.925 | 610,930 | -0.12(-1.36%) |
Jun 23, 2010 | 8.997 | 9.217 | 8.827 | 9.048 | 379,670 | +0.06(+0.67%) |
Jun 22, 2010 | 9.195 | 9.458 | 8.976 | 8.988 | 888,931 | -0.19(-2.06%) |
Jun 21, 2010 | 9.126 | 9.605 | 9.103 | 9.177 | 1,374,151 | +0.19(+2.07%) |
Jun 18, 2010 | 9.037 | 9.275 | 8.710 | 8.991 | 6,861,953 | +0.02(+0.26%) |
Jun 17, 2010 | 9.504 | 9.665 | 8.830 | 8.968 | 1,382,238 | -0.52(-5.53%) |
Jun 16, 2010 | 9.834 | 9.877 | 9.407 | 9.493 | 709,219 | -0.43(-4.36%) |
Jun 15, 2010 | 9.714 | 9.966 | 9.527 | 9.926 | 419,558 | +0.27(+2.82%) |
Jun 14, 2010 | 9.794 | 9.983 | 9.608 | 9.654 | 388,615 | -0.09(-0.91%) |
Jun 11, 2010 | 9.536 | 9.754 | 9.249 | 9.742 | 980,395 | +0.09(+0.98%) |
Jun 10, 2010 | 9.622 | 9.671 | 9.309 | 9.648 | 740,594 | +0.23(+2.44%) |
Jun 09, 2010 | 9.427 | 9.656 | 9.324 | 9.418 | 1,043,735 | +0.13(+1.45%) |
Jun 08, 2010 | 9.370 | 9.510 | 9.186 | 9.283 | 1,259,152 | -0.06(-0.64%) |
Jun 07, 2010 | 10.01 | 10.01 | 9.301 | 9.344 | 1,038,506 | -0.63(-6.30%) |
Jun 04, 2010 | 10.22 | 10.34 | 9.892 | 9.972 | 902,484 | -0.59(-5.62%) |
Jun 03, 2010 | 10.56 | 10.74 | 10.28 | 10.57 | 320,457 | +0.11(+1.04%) |
Jun 02, 2010 | 10.34 | 10.55 | 10.27 | 10.46 | 762,286 | +0.14(+1.36%) |
Jun 01, 2010 | 10.48 | 10.72 | 10.31 | 10.32 | 864,608 | -0.31(-2.94%) |
May 28, 2010 | 11.10 | 11.14 | 10.60 | 10.63 | 684,508 | -0.47(-4.24%) |
May 27, 2010 | 11.03 | 11.14 | 10.67 | 11.10 | 445,527 | +0.38(+3.50%) |
May 26, 2010 | 10.08 | 10.95 | 9.936 | 10.72 | 1,372,157 | +0.71(+7.13%) |
May 25, 2010 | 9.916 | 10.10 | 9.568 | 10.01 | 599,207 | -0.01(-0.11%) |
May 24, 2010 | 10.23 | 10.42 | 9.996 | 10.02 | 440,632 | -0.25(-2.47%) |
May 21, 2010 | 10.06 | 10.44 | 9.848 | 10.28 | 762,461 | +0.04(+0.36%) |
May 20, 2010 | 10.16 | 10.90 | 10.06 | 10.24 | 942,515 | -0.76(-6.88%) |
May 19, 2010 | 11.15 | 11.56 | 10.84 | 10.99 | 600,097 | -0.23(-2.08%) |
May 18, 2010 | 11.65 | 11.88 | 11.13 | 11.23 | 502,545 | -0.25(-2.16%) |
May 17, 2010 | 11.56 | 11.65 | 11.04 | 11.48 | 792,014 | -0.03(-0.22%) |
May 14, 2010 | 11.67 | 11.67 | 11.13 | 11.50 | 500,256 | -0.20(-1.73%) |
May 13, 2010 | 11.92 | 12.06 | 11.55 | 11.71 | 667,908 | -0.32(-2.63%) |
May 12, 2010 | 11.27 | 12.08 | 11.15 | 12.02 | 761,546 | +0.82(+7.31%) |
May 11, 2010 | 11.34 | 11.49 | 11.09 | 11.20 | 816,166 | -0.29(-2.48%) |
May 10, 2010 | 11.30 | 11.55 | 11.12 | 11.49 | 615,194 | +0.63(+5.84%) |
May 07, 2010 | 11.10 | 11.77 | 10.70 | 10.85 | 1,638,087 | -0.26(-2.36%) |
May 06, 2010 | 11.28 | 11.60 | 10.70 | 11.12 | 1,199,284 | -0.22(-1.94%) |
May 05, 2010 | 11.35 | 11.82 | 11.25 | 11.34 | 777,208 | -0.49(-4.17%) |
May 04, 2010 | 12.06 | 12.07 | 11.63 | 11.83 | 1,030,746 | -0.43(-3.47%) |
May 03, 2010 | 12.02 | 12.28 | 11.89 | 12.26 | 357,882 | +0.26(+2.14%) |
Apr 30, 2010 | 12.62 | 12.84 | 11.97 | 12.00 | 788,012 | -0.58(-4.61%) |
Apr 29, 2010 | 12.10 | 12.58 | 11.94 | 12.58 | 690,024 | +0.62(+5.18%) |
Apr 28, 2010 | 11.68 | 12.20 | 11.58 | 11.96 | 477,656 | +0.39(+3.38%) |
Apr 27, 2010 | 12.28 | 12.38 | 11.48 | 11.57 | 791,905 | -0.78(-6.35%) |
Apr 26, 2010 | 12.92 | 13.18 | 12.32 | 12.35 | 717,979 | -0.51(-3.97%) |
Apr 23, 2010 | 12.66 | 13.31 | 12.66 | 12.86 | 1,098,938 | +0.17(+1.35%) |
Apr 22, 2010 | 11.98 | 12.75 | 11.85 | 12.69 | 805,881 | +0.63(+5.23%) |
Apr 21, 2010 | 11.87 | 12.13 | 11.73 | 12.06 | 599,659 | +0.22(+1.86%) |
Apr 20, 2010 | 11.84 | 12.15 | 11.51 | 11.84 | 884,881 | +0.42(+3.67%) |
Apr 19, 2010 | 11.33 | 11.48 | 11.13 | 11.42 | 674,770 | +0.06(+0.53%) |
Apr 16, 2010 | 11.39 | 11.61 | 11.02 | 11.36 | 1,133,948 | +0.03(+0.30%) |
Apr 15, 2010 | 12.25 | 12.37 | 11.21 | 11.33 | 2,354,651 | -1.20(-9.55%) |
Apr 14, 2010 | 12.11 | 12.74 | 12.10 | 12.52 | 1,035,305 | +0.43(+3.59%) |
Apr 13, 2010 | 12.07 | 12.10 | 11.86 | 12.09 | 443,106 | +0.05(+0.38%) |
Apr 12, 2010 | 11.60 | 12.05 | 11.47 | 12.04 | 645,224 | +0.39(+3.36%) |
Apr 09, 2010 | 11.31 | 11.69 | 11.15 | 11.65 | 428,097 | +0.33(+2.95%) |
Apr 08, 2010 | 10.85 | 11.39 | 10.74 | 11.32 | 606,588 | +0.45(+4.12%) |
Apr 07, 2010 | 11.06 | 11.33 | 10.71 | 10.87 | 570,541 | -0.24(-2.16%) |
Apr 06, 2010 | 11.41 | 11.61 | 11.08 | 11.11 | 517,316 | -0.35(-3.04%) |
Apr 05, 2010 | 11.33 | 11.55 | 11.14 | 11.46 | 344,295 | +0.17(+1.49%) |