Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 9.365 | 9.402 | 9.298 | 9.343 | 234,241 | -0.01(-0.08%) |
Mar 30, 2011 | 9.350 | 9.350 | 9.350 | 9.350 | 439,554 | +0.00(+0.00%) |
Mar 29, 2011 | 9.477 | 9.499 | 9.298 | 9.350 | 454,487 | -0.12(-1.26%) |
Mar 28, 2011 | 9.387 | 9.573 | 9.335 | 9.469 | 627,881 | +0.14(+1.51%) |
Mar 25, 2011 | 9.283 | 9.350 | 9.142 | 9.328 | 513,013 | +0.16(+1.78%) |
Mar 24, 2011 | 9.105 | 9.224 | 9.031 | 9.164 | 331,207 | +0.12(+1.31%) |
Mar 23, 2011 | 9.008 | 9.075 | 8.956 | 9.045 | 254,246 | +0.03(+0.33%) |
Mar 22, 2011 | 8.993 | 9.023 | 8.956 | 9.016 | 354,722 | +0.06(+0.66%) |
Mar 21, 2011 | 8.956 | 9.008 | 8.912 | 8.956 | 567,197 | +0.03(+0.33%) |
Mar 18, 2011 | 8.956 | 9.053 | 8.919 | 8.927 | 680,217 | +0.00(+0.00%) |
Mar 17, 2011 | 9.008 | 9.105 | 8.919 | 8.927 | 641,116 | -0.04(-0.41%) |
Mar 16, 2011 | 9.172 | 9.209 | 8.964 | 8.964 | 699,334 | -0.18(-1.95%) |
Mar 15, 2011 | 9.112 | 9.291 | 9.090 | 9.142 | 799,216 | -0.10(-1.05%) |
Mar 14, 2011 | 9.365 | 9.395 | 9.172 | 9.239 | 601,270 | -0.18(-1.89%) |
Mar 11, 2011 | 9.685 | 9.781 | 9.395 | 9.417 | 941,314 | -0.41(-4.16%) |
Mar 10, 2011 | 9.891 | 10.20 | 9.775 | 9.826 | 1,373,595 | -0.07(-0.73%) |
Mar 09, 2011 | 9.725 | 9.942 | 9.696 | 9.898 | 619,830 | +0.21(+2.17%) |
Mar 08, 2011 | 9.616 | 9.688 | 9.573 | 9.688 | 485,307 | +0.11(+1.13%) |
Mar 07, 2011 | 9.623 | 9.638 | 9.479 | 9.580 | 718,520 | +0.04(+0.46%) |
Mar 04, 2011 | 9.529 | 9.587 | 9.479 | 9.536 | 560,739 | +0.03(+0.30%) |
Mar 03, 2011 | 9.479 | 9.587 | 9.406 | 9.508 | 606,280 | +0.12(+1.31%) |
Mar 02, 2011 | 9.233 | 9.385 | 9.233 | 9.385 | 479,287 | +0.14(+1.49%) |
Mar 01, 2011 | 9.428 | 9.442 | 9.240 | 9.247 | 460,480 | -0.09(-1.01%) |
Feb 28, 2011 | 9.240 | 9.370 | 9.233 | 9.341 | 530,769 | +0.15(+1.65%) |
Feb 25, 2011 | 8.994 | 9.189 | 8.994 | 9.189 | 421,615 | +0.25(+2.83%) |
Feb 24, 2011 | 8.921 | 8.979 | 8.871 | 8.936 | 435,803 | +0.03(+0.32%) |
Feb 23, 2011 | 8.835 | 8.943 | 8.835 | 8.907 | 372,362 | +0.07(+0.74%) |
Feb 22, 2011 | 8.950 | 8.950 | 8.835 | 8.842 | 450,858 | -0.08(-0.89%) |
Feb 18, 2011 | 8.885 | 8.943 | 8.871 | 8.921 | 351,520 | +0.04(+0.49%) |
Feb 17, 2011 | 8.864 | 8.893 | 8.827 | 8.878 | 326,717 | +0.01(+0.16%) |
Feb 16, 2011 | 8.856 | 8.900 | 8.806 | 8.864 | 362,842 | +0.06(+0.66%) |
Feb 15, 2011 | 8.864 | 8.943 | 8.791 | 8.806 | 561,488 | -0.02(-0.25%) |
Feb 14, 2011 | 8.791 | 8.907 | 8.766 | 8.827 | 418,707 | +0.08(+0.91%) |
Feb 11, 2011 | 8.827 | 8.842 | 8.683 | 8.748 | 701,281 | -0.03(-0.33%) |
Feb 10, 2011 | 8.907 | 9.001 | 8.683 | 8.777 | 901,607 | -0.21(-2.33%) |
Feb 09, 2011 | 9.081 | 9.081 | 8.907 | 8.987 | 524,938 | -0.05(-0.56%) |
Feb 08, 2011 | 8.871 | 9.095 | 8.871 | 9.037 | 590,103 | +0.18(+2.04%) |
Feb 07, 2011 | 8.755 | 8.878 | 8.741 | 8.856 | 692,581 | +0.16(+1.83%) |
Feb 04, 2011 | 8.791 | 8.820 | 8.675 | 8.697 | 552,836 | -0.06(-0.66%) |
Feb 03, 2011 | 8.625 | 8.777 | 8.625 | 8.755 | 467,507 | +0.08(+0.92%) |
Feb 02, 2011 | 8.733 | 8.784 | 8.641 | 8.675 | 405,349 | -0.03(-0.33%) |
Feb 01, 2011 | 8.690 | 8.748 | 8.581 | 8.704 | 447,431 | -0.01(-0.17%) |
Jan 31, 2011 | 8.697 | 8.784 | 8.596 | 8.719 | 436,861 | +0.06(+0.67%) |
Jan 28, 2011 | 8.777 | 8.777 | 8.546 | 8.661 | 501,039 | -0.07(-0.75%) |
Jan 27, 2011 | 8.480 | 8.762 | 8.429 | 8.726 | 848,318 | +0.22(+2.55%) |
Jan 26, 2011 | 8.900 | 8.965 | 8.502 | 8.509 | 1,495,597 | -0.39(-4.39%) |
Jan 25, 2011 | 8.987 | 9.081 | 8.791 | 8.900 | 968,375 | -0.15(-1.68%) |
Jan 24, 2011 | 8.770 | 9.189 | 8.321 | 9.052 | 2,022,544 | -0.72(-7.33%) |
Jan 21, 2011 | 10.04 | 10.06 | 9.696 | 9.768 | 603,031 | -0.24(-2.39%) |
Jan 20, 2011 | 9.942 | 10.08 | 9.942 | 10.01 | 306,034 | +0.08(+0.80%) |
Jan 19, 2011 | 10.09 | 10.13 | 9.920 | 9.927 | 438,177 | -0.14(-1.37%) |
Jan 18, 2011 | 10.16 | 10.22 | 10.04 | 10.06 | 533,437 | -0.09(-0.86%) |
Jan 14, 2011 | 10.13 | 10.22 | 10.12 | 10.15 | 330,899 | +0.07(+0.65%) |
Jan 13, 2011 | 10.24 | 10.27 | 10.08 | 10.09 | 610,644 | -0.12(-1.20%) |
Jan 12, 2011 | 10.27 | 10.40 | 10.20 | 10.21 | 628,183 | +0.07(+0.64%) |
Jan 11, 2011 | 10.22 | 10.24 | 10.11 | 10.14 | 351,287 | -0.04(-0.43%) |
Jan 10, 2011 | 10.29 | 10.31 | 10.17 | 10.19 | 518,874 | -0.09(-0.91%) |
Jan 07, 2011 | 10.25 | 10.28 | 10.13 | 10.28 | 376,739 | +0.08(+0.78%) |
Jan 06, 2011 | 10.37 | 10.38 | 10.20 | 10.20 | 323,948 | -0.14(-1.33%) |
Jan 05, 2011 | 10.22 | 10.35 | 10.21 | 10.34 | 343,122 | +0.12(+1.13%) |
Jan 04, 2011 | 10.39 | 10.40 | 10.22 | 10.22 | 412,230 | -0.17(-1.60%) |
Jan 03, 2011 | 10.40 | 10.41 | 10.30 | 10.39 | 244,276 | +0.09(+0.84%) |
Dec 31, 2010 | 10.29 | 10.38 | 10.29 | 10.30 | 224,787 | -0.04(-0.35%) |
Dec 30, 2010 | 10.36 | 10.37 | 10.24 | 10.34 | 356,383 | -0.04(-0.42%) |
Dec 29, 2010 | 10.46 | 10.52 | 10.35 | 10.38 | 283,014 | -0.07(-0.69%) |
Dec 28, 2010 | 10.51 | 10.52 | 10.42 | 10.46 | 183,894 | -0.04(-0.35%) |
Dec 27, 2010 | 10.40 | 10.55 | 10.40 | 10.49 | 201,365 | +0.10(+0.97%) |
Dec 23, 2010 | 10.48 | 10.52 | 10.37 | 10.39 | 173,294 | -0.09(-0.90%) |
Dec 22, 2010 | 10.54 | 10.63 | 10.47 | 10.48 | 389,816 | +0.01(+0.14%) |
Dec 21, 2010 | 10.36 | 10.48 | 10.35 | 10.47 | 306,928 | +0.12(+1.19%) |
Dec 20, 2010 | 10.35 | 10.40 | 10.30 | 10.35 | 295,700 | +0.01(+0.14%) |
Dec 17, 2010 | 10.31 | 10.35 | 10.15 | 10.33 | 707,393 | +0.05(+0.49%) |
Dec 16, 2010 | 10.30 | 10.31 | 10.24 | 10.28 | 357,411 | -0.03(-0.28%) |
Dec 15, 2010 | 10.41 | 10.45 | 10.25 | 10.31 | 354,553 | -0.14(-1.38%) |
Dec 14, 2010 | 10.35 | 10.49 | 10.31 | 10.46 | 492,736 | +0.12(+1.19%) |
Dec 13, 2010 | 10.30 | 10.49 | 10.20 | 10.33 | 679,161 | -0.14(-1.38%) |
Dec 10, 2010 | 10.17 | 10.52 | 10.17 | 10.48 | 982,780 | +0.34(+3.34%) |
Dec 09, 2010 | 10.12 | 10.16 | 10.06 | 10.14 | 467,710 | +0.08(+0.77%) |
Dec 08, 2010 | 10.00 | 10.10 | 9.955 | 10.06 | 359,807 | +0.06(+0.56%) |
Dec 07, 2010 | 9.983 | 10.12 | 9.898 | 10.00 | 671,526 | +0.12(+1.21%) |
Dec 06, 2010 | 9.898 | 9.912 | 9.842 | 9.884 | 337,836 | +0.00(+0.00%) |
Dec 03, 2010 | 9.835 | 9.912 | 9.813 | 9.884 | 496,249 | +0.00(+0.00%) |
Dec 02, 2010 | 9.849 | 9.919 | 9.835 | 9.884 | 334,458 | +0.05(+0.50%) |
Dec 01, 2010 | 10.01 | 10.01 | 9.799 | 9.835 | 420,738 | -0.06(-0.64%) |
Nov 30, 2010 | 9.813 | 9.948 | 9.813 | 9.898 | 308,671 | +0.00(+0.00%) |
Nov 29, 2010 | 9.898 | 9.983 | 9.799 | 9.898 | 283,820 | +0.00(+0.00%) |
Nov 26, 2010 | 9.842 | 9.911 | 9.828 | 9.898 | 106,316 | -0.01(-0.07%) |
Nov 24, 2010 | 9.863 | 9.905 | 9.905 | 9.905 | 328,854 | +0.09(+0.94%) |
Nov 23, 2010 | 9.729 | 9.863 | 9.715 | 9.813 | 297,417 | +0.01(+0.07%) |
Nov 22, 2010 | 9.743 | 9.842 | 9.722 | 9.806 | 217,218 | +0.04(+0.36%) |
Nov 19, 2010 | 9.778 | 9.799 | 9.736 | 9.771 | 195,887 | +0.00(+0.00%) |
Nov 18, 2010 | 9.806 | 9.842 | 9.743 | 9.771 | 260,643 | +0.05(+0.51%) |
Nov 17, 2010 | 9.609 | 9.778 | 9.588 | 9.722 | 274,667 | +0.12(+1.25%) |
Nov 16, 2010 | 9.665 | 9.750 | 9.538 | 9.602 | 403,489 | -0.09(-0.95%) |
Nov 15, 2010 | 9.637 | 9.764 | 9.637 | 9.693 | 272,935 | +0.08(+0.81%) |
Nov 12, 2010 | 9.686 | 9.806 | 9.602 | 9.616 | 422,730 | -0.11(-1.09%) |
Nov 11, 2010 | 9.849 | 9.870 | 9.708 | 9.722 | 512,180 | -0.13(-1.29%) |
Nov 10, 2010 | 9.743 | 9.877 | 9.722 | 9.849 | 470,849 | +0.11(+1.16%) |
Nov 09, 2010 | 9.884 | 9.983 | 9.736 | 9.736 | 504,979 | -0.16(-1.57%) |
Nov 08, 2010 | 9.919 | 9.983 | 9.863 | 9.891 | 355,110 | -0.04(-0.43%) |
Nov 05, 2010 | 9.849 | 9.969 | 9.813 | 9.933 | 510,724 | +0.08(+0.79%) |
Nov 04, 2010 | 9.757 | 9.983 | 9.722 | 9.856 | 678,441 | +0.21(+2.20%) |
Nov 03, 2010 | 9.771 | 9.792 | 9.602 | 9.644 | 481,436 | -0.10(-1.01%) |
Nov 02, 2010 | 9.849 | 9.905 | 9.729 | 9.743 | 344,315 | -0.03(-0.29%) |
Nov 01, 2010 | 9.835 | 9.905 | 9.722 | 9.771 | 405,182 | +0.00(+0.00%) |
Oct 29, 2010 | 9.644 | 9.813 | 9.644 | 9.771 | 189,341 | +0.08(+0.87%) |
Oct 28, 2010 | 9.835 | 9.835 | 9.665 | 9.686 | 224,286 | -0.10(-1.01%) |
Oct 27, 2010 | 9.884 | 9.884 | 9.736 | 9.785 | 311,069 | -0.04(-0.43%) |
Oct 25, 2010 | 9.919 | 9.919 | 9.806 | 9.828 | 224,378 | -0.06(-0.64%) |
Oct 22, 2010 | 9.828 | 9.919 | 9.743 | 9.891 | 346,363 | +0.08(+0.86%) |
Oct 21, 2010 | 9.828 | 9.912 | 9.729 | 9.806 | 255,588 | +0.02(+0.22%) |
Oct 20, 2010 | 9.821 | 9.877 | 9.743 | 9.785 | 193,035 | +0.01(+0.14%) |
Oct 19, 2010 | 9.813 | 9.905 | 9.722 | 9.771 | 239,443 | -0.12(-1.21%) |
Oct 18, 2010 | 9.828 | 9.891 | 9.828 | 9.891 | 226,464 | +0.06(+0.65%) |
Oct 15, 2010 | 9.905 | 9.905 | 9.750 | 9.828 | 274,446 | -0.03(-0.29%) |
Oct 14, 2010 | 9.849 | 9.884 | 9.792 | 9.856 | 369,723 | +0.03(+0.29%) |
Oct 13, 2010 | 9.792 | 9.884 | 9.729 | 9.828 | 386,305 | +0.09(+0.94%) |
Oct 12, 2010 | 9.658 | 9.771 | 9.588 | 9.736 | 247,328 | +0.05(+0.51%) |
Oct 11, 2010 | 9.686 | 9.736 | 9.637 | 9.686 | 197,234 | -0.01(-0.07%) |
Oct 08, 2010 | 9.693 | 9.722 | 9.545 | 9.693 | 291,759 | +0.12(+1.25%) |
Oct 07, 2010 | 9.573 | 9.623 | 9.538 | 9.573 | 211,319 | +0.06(+0.59%) |
Oct 06, 2010 | 9.362 | 9.538 | 9.362 | 9.517 | 415,119 | +0.13(+1.35%) |
Oct 05, 2010 | 9.623 | 9.700 | 9.347 | 9.390 | 141 | -0.23(-2.35%) |
Oct 04, 2010 | 9.700 | 9.750 | 9.496 | 9.616 | 657,495 | -0.25(-2.51%) |
Oct 01, 2010 | 9.863 | 9.870 | 9.750 | 9.863 | 182,926 | +0.04(+0.36%) |
Sep 30, 2010 | 9.856 | 9.870 | 9.736 | 9.828 | 1,130 | +0.01(+0.14%) |
Sep 29, 2010 | 9.743 | 9.828 | 9.679 | 9.813 | 215,296 | +0.06(+0.65%) |
Sep 28, 2010 | 9.771 | 9.778 | 9.637 | 9.750 | 318 | +0.04(+0.44%) |
Sep 27, 2010 | 9.813 | 9.835 | 9.686 | 9.708 | 222,616 | -0.06(-0.58%) |
Sep 24, 2010 | 9.806 | 9.877 | 9.679 | 9.764 | 394,672 | +0.04(+0.44%) |
Sep 23, 2010 | 9.722 | 9.863 | 9.595 | 9.722 | 37,077 | +0.06(+0.58%) |
Sep 22, 2010 | 9.771 | 9.856 | 9.658 | 9.665 | 322,852 | -0.08(-0.87%) |
Sep 21, 2010 | 9.912 | 9.919 | 9.750 | 9.750 | 327,091 | -0.14(-1.43%) |
Sep 20, 2010 | 9.884 | 10.01 | 9.806 | 9.891 | 388,583 | +0.05(+0.50%) |
Sep 17, 2010 | 9.842 | 9.849 | 9.679 | 9.842 | 424,452 | +0.10(+1.01%) |
Sep 15, 2010 | 9.637 | 9.799 | 9.609 | 9.743 | 288,446 | +0.06(+0.58%) |
Sep 14, 2010 | 9.828 | 9.849 | 9.665 | 9.686 | 574,579 | -0.20(-2.07%) |
Sep 13, 2010 | 10.23 | 10.24 | 9.743 | 9.891 | 632,237 | -0.13(-1.34%) |
Sep 10, 2010 | 9.950 | 10.04 | 9.936 | 10.03 | 658,711 | +0.10(+0.97%) |
Sep 09, 2010 | 9.908 | 9.948 | 9.874 | 9.929 | 254,749 | +0.09(+0.91%) |
Sep 08, 2010 | 9.874 | 9.970 | 9.777 | 9.839 | 483,837 | +0.03(+0.28%) |
Sep 07, 2010 | 9.839 | 9.943 | 9.757 | 9.812 | 1,102 | +0.01(+0.14%) |
Sep 03, 2010 | 9.784 | 9.839 | 9.702 | 9.798 | 421,364 | +0.08(+0.78%) |
Sep 02, 2010 | 9.812 | 9.846 | 9.633 | 9.722 | 548 | -0.10(-1.05%) |
Sep 01, 2010 | 9.743 | 9.874 | 9.743 | 9.826 | 364,968 | +0.14(+1.49%) |
Aug 31, 2010 | 9.688 | 9.743 | 9.536 | 9.681 | 4,357 | +0.09(+0.93%) |
Aug 30, 2010 | 9.770 | 9.777 | 9.571 | 9.591 | 322,091 | -0.19(-1.90%) |
Aug 27, 2010 | 9.777 | 9.798 | 9.447 | 9.777 | 333,593 | +0.25(+2.68%) |
Aug 26, 2010 | 9.585 | 9.619 | 9.495 | 9.523 | 309,107 | +0.00(+0.00%) |
Aug 25, 2010 | 9.357 | 9.550 | 9.295 | 9.523 | 765 | +0.17(+1.77%) |
Aug 24, 2010 | 9.502 | 9.536 | 9.357 | 9.357 | 3,107 | -0.18(-1.88%) |
Aug 23, 2010 | 9.715 | 9.867 | 9.516 | 9.536 | 351,698 | -0.14(-1.42%) |
Aug 20, 2010 | 9.702 | 9.743 | 9.536 | 9.674 | 351,772 | +0.05(+0.50%) |
Aug 19, 2010 | 9.826 | 9.826 | 9.605 | 9.626 | 2,670 | -0.21(-2.17%) |
Aug 18, 2010 | 9.688 | 9.936 | 9.626 | 9.839 | 12,034 | +0.17(+1.78%) |
Aug 17, 2010 | 9.757 | 9.757 | 9.605 | 9.667 | 2,026 | +0.02(+0.21%) |
Aug 16, 2010 | 9.674 | 9.729 | 9.605 | 9.647 | 526,831 | -0.08(-0.85%) |
Aug 13, 2010 | 9.729 | 9.929 | 9.709 | 9.729 | 363,359 | -0.19(-1.88%) |
Aug 12, 2010 | 9.929 | 10.04 | 9.860 | 9.915 | 411,290 | -0.16(-1.57%) |
Aug 11, 2010 | 9.915 | 10.11 | 9.915 | 10.07 | 631,400 | -0.01(-0.07%) |
Aug 10, 2010 | 10.31 | 10.31 | 9.984 | 10.08 | 587,063 | -0.27(-2.60%) |
Aug 09, 2010 | 10.67 | 10.68 | 10.33 | 10.35 | 477,524 | -0.24(-2.28%) |
Aug 06, 2010 | 10.59 | 10.78 | 10.43 | 10.59 | 850,188 | -0.21(-1.98%) |
Aug 05, 2010 | 10.84 | 11.09 | 10.41 | 10.80 | 1,116,594 | -0.59(-5.20%) |
Aug 04, 2010 | 11.29 | 11.42 | 11.23 | 11.40 | 228,399 | +0.13(+1.16%) |
Aug 03, 2010 | 11.11 | 11.30 | 11.03 | 11.26 | 178,420 | +0.08(+0.74%) |
Aug 02, 2010 | 11.22 | 11.22 | 11.02 | 11.18 | 244,795 | +0.14(+1.25%) |
Jul 30, 2010 | 11.04 | 11.27 | 10.98 | 11.04 | 266,375 | -0.11(-0.99%) |
Jul 29, 2010 | 11.21 | 11.27 | 10.98 | 11.15 | 163,025 | +0.03(+0.31%) |
Jul 28, 2010 | 11.12 | 11.26 | 11.06 | 11.12 | 1,240 | +0.06(+0.56%) |
Jul 27, 2010 | 11.29 | 11.29 | 11.05 | 11.06 | 259,427 | -0.21(-1.83%) |
Jul 26, 2010 | 11.22 | 11.31 | 11.18 | 11.26 | 188,151 | +0.05(+0.43%) |
Jul 23, 2010 | 11.02 | 11.24 | 10.89 | 11.22 | 285,753 | +0.20(+1.81%) |
Jul 22, 2010 | 11.00 | 11.04 | 10.91 | 11.02 | 580 | +0.15(+1.39%) |
Jul 21, 2010 | 11.10 | 11.15 | 10.84 | 10.87 | 191,369 | -0.21(-1.87%) |
Jul 20, 2010 | 10.88 | 11.09 | 10.87 | 11.07 | 147,207 | +0.12(+1.07%) |
Jul 19, 2010 | 10.82 | 10.99 | 10.80 | 10.95 | 143,069 | +0.13(+1.21%) |
Jul 16, 2010 | 10.82 | 11.07 | 10.81 | 10.82 | 223,119 | -0.25(-2.24%) |
Jul 15, 2010 | 11.25 | 11.26 | 10.97 | 11.07 | 153,459 | -0.14(-1.23%) |
Jul 14, 2010 | 11.26 | 11.37 | 11.15 | 11.21 | 129,388 | -0.10(-0.85%) |
Jul 13, 2010 | 11.31 | 11.33 | 11.01 | 11.31 | 3,032 | +0.39(+3.53%) |
Jul 12, 2010 | 11.02 | 11.11 | 10.88 | 10.92 | 262,398 | -0.12(-1.12%) |
Jul 09, 2010 | 11.04 | 11.14 | 10.98 | 11.04 | 174,224 | +0.02(+0.19%) |
Jul 08, 2010 | 11.02 | 11.29 | 10.91 | 11.02 | 246,285 | -0.06(-0.56%) |
Jul 07, 2010 | 10.76 | 11.09 | 10.71 | 11.09 | 312,641 | +0.40(+3.74%) |
Jul 06, 2010 | 10.69 | 10.87 | 10.57 | 10.69 | 1,551 | +0.14(+1.31%) |
Jul 02, 2010 | 10.55 | 10.80 | 10.53 | 10.55 | 174,442 | -0.10(-0.91%) |
Jul 01, 2010 | 10.74 | 10.74 | 10.34 | 10.64 | 368,037 | -0.07(-0.64%) |
Jun 30, 2010 | 10.71 | 10.98 | 10.69 | 10.71 | 2,432 | +0.01(+0.06%) |
Jun 29, 2010 | 10.71 | 11.09 | 10.62 | 10.71 | 145 | -0.49(-4.37%) |
Jun 25, 2010 | 11.20 | 11.33 | 11.04 | 11.20 | 686,085 | +0.14(+1.31%) |
Jun 24, 2010 | 11.05 | 11.25 | 11.04 | 11.05 | 165 | -0.10(-0.93%) |
Jun 23, 2010 | 11.17 | 11.26 | 11.11 | 11.15 | 222,684 | -0.02(-0.18%) |
Jun 22, 2010 | 11.18 | 11.36 | 11.17 | 11.18 | 813 | +0.01(+0.12%) |
Jun 21, 2010 | 11.35 | 11.40 | 11.09 | 11.16 | 292,774 | -0.19(-1.70%) |
Jun 18, 2010 | 11.35 | 11.37 | 11.19 | 11.35 | 246,202 | +0.14(+1.23%) |
Jun 17, 2010 | 11.22 | 11.32 | 11.14 | 11.22 | 185,281 | -0.06(-0.55%) |
Jun 16, 2010 | 11.17 | 11.30 | 11.06 | 11.28 | 369,541 | +0.10(+0.86%) |
Jun 15, 2010 | 11.18 | 11.40 | 11.17 | 11.18 | 1,414 | -0.03(-0.31%) |
Jun 14, 2010 | 11.48 | 11.48 | 11.09 | 11.22 | 701,825 | -0.14(-1.21%) |
Jun 11, 2010 | 11.11 | 11.38 | 11.05 | 11.35 | 206,060 | +0.10(+0.86%) |
Jun 10, 2010 | 11.26 | 11.26 | 11.08 | 11.26 | 1,343 | +0.35(+3.21%) |
Jun 09, 2010 | 10.93 | 11.14 | 10.79 | 10.91 | 397,887 | +0.10(+0.93%) |
Jun 08, 2010 | 10.90 | 10.99 | 10.73 | 10.81 | 286,255 | -0.03(-0.31%) |
Jun 07, 2010 | 11.13 | 11.15 | 10.83 | 10.84 | 295,177 | -0.13(-1.23%) |
Jun 04, 2010 | 10.97 | 11.18 | 10.94 | 10.97 | 429,441 | -0.31(-2.75%) |
Jun 03, 2010 | 11.28 | 11.59 | 11.24 | 11.28 | 365,449 | -0.01(-0.06%) |
Jun 02, 2010 | 11.29 | 11.30 | 11.12 | 11.29 | 316,663 | +0.07(+0.66%) |
Jun 01, 2010 | 11.03 | 11.45 | 11.03 | 11.22 | 469,628 | +0.05(+0.48%) |
May 28, 2010 | 11.16 | 11.43 | 11.12 | 11.16 | 206,950 | -0.22(-1.89%) |
May 27, 2010 | 11.15 | 11.38 | 11.15 | 11.38 | 263,915 | +0.41(+3.75%) |
May 26, 2010 | 10.97 | 11.18 | 10.85 | 10.97 | 1,177 | +0.18(+1.69%) |
May 25, 2010 | 10.77 | 10.81 | 10.56 | 10.79 | 530,574 | -0.08(-0.74%) |
May 24, 2010 | 11.02 | 11.19 | 10.85 | 10.87 | 261,601 | -0.15(-1.35%) |
May 21, 2010 | 10.54 | 11.05 | 10.33 | 11.02 | 517,316 | +0.32(+3.02%) |
May 20, 2010 | 10.77 | 10.87 | 10.67 | 10.69 | 557,366 | -0.36(-3.29%) |
May 19, 2010 | 11.13 | 11.27 | 10.83 | 11.06 | 499,867 | -0.40(-3.47%) |
May 18, 2010 | 11.74 | 11.84 | 11.33 | 11.45 | 256,791 | -0.18(-1.56%) |
May 17, 2010 | 11.33 | 11.67 | 11.26 | 11.63 | 390,894 | +0.33(+2.92%) |
May 14, 2010 | 11.30 | 11.45 | 11.22 | 11.30 | 296,207 | -0.08(-0.71%) |
May 13, 2010 | 11.14 | 11.54 | 11.08 | 11.39 | 422,492 | +0.32(+2.92%) |
May 12, 2010 | 11.32 | 11.38 | 11.06 | 11.06 | 1,205,133 | -0.59(-5.03%) |
May 11, 2010 | 11.57 | 11.78 | 11.53 | 11.65 | 1,410 | +0.22(+1.89%) |
May 10, 2010 | 11.35 | 11.46 | 11.30 | 11.43 | 707,660 | +0.38(+3.41%) |
May 07, 2010 | 11.01 | 11.30 | 10.77 | 11.06 | 750,760 | +0.95(+9.40%) |
May 06, 2010 | 10.98 | 12.13 | 8.664 | 10.11 | 3,265 | -1.82(-15.25%) |
May 05, 2010 | 12.01 | 12.07 | 11.90 | 11.92 | 248,791 | -0.35(-2.85%) |
May 04, 2010 | 12.28 | 12.32 | 11.97 | 12.28 | 267,514 | -0.12(-0.98%) |
May 03, 2010 | 12.36 | 12.44 | 12.21 | 12.40 | 252,947 | +0.10(+0.82%) |
Apr 30, 2010 | 12.46 | 12.59 | 12.27 | 12.30 | 261,992 | -0.17(-1.35%) |
Apr 29, 2010 | 12.69 | 12.74 | 12.46 | 12.46 | 245,738 | -0.15(-1.23%) |
Apr 28, 2010 | 12.63 | 12.74 | 12.49 | 12.62 | 309,762 | -0.03(-0.21%) |
Apr 27, 2010 | 12.67 | 12.73 | 12.50 | 12.65 | 253,422 | -0.07(-0.58%) |
Apr 26, 2010 | 12.54 | 12.77 | 12.54 | 12.72 | 404,899 | +0.14(+1.12%) |
Apr 23, 2010 | 12.61 | 12.63 | 12.43 | 12.58 | 489,732 | +0.02(+0.16%) |
Apr 22, 2010 | 12.40 | 12.61 | 12.34 | 12.56 | 401,999 | +0.09(+0.76%) |
Apr 21, 2010 | 12.36 | 12.46 | 12.28 | 12.46 | 332,571 | +0.17(+1.37%) |
Apr 20, 2010 | 11.84 | 12.30 | 11.84 | 12.30 | 148 | +0.46(+3.93%) |
Apr 19, 2010 | 11.88 | 11.88 | 11.73 | 11.83 | 180,358 | -0.01(-0.11%) |
Apr 16, 2010 | 11.89 | 11.99 | 11.79 | 11.84 | 221,917 | -0.05(-0.45%) |
Apr 15, 2010 | 11.82 | 11.96 | 11.82 | 11.90 | 165,208 | +0.07(+0.57%) |
Apr 14, 2010 | 11.80 | 11.86 | 11.71 | 11.83 | 257,143 | +0.05(+0.46%) |
Apr 13, 2010 | 11.57 | 11.79 | 11.57 | 11.78 | 206,343 | +0.18(+1.51%) |
Apr 12, 2010 | 11.63 | 11.63 | 11.53 | 11.60 | 202,596 | +0.01(+0.12%) |
Apr 09, 2010 | 11.53 | 11.61 | 11.53 | 11.59 | 243,257 | +0.06(+0.53%) |
Apr 08, 2010 | 11.59 | 11.59 | 11.53 | 11.53 | 197,731 | -0.05(-0.41%) |
Apr 07, 2010 | 11.62 | 11.62 | 11.47 | 11.57 | 353,353 | -0.05(-0.41%) |
Apr 06, 2010 | 11.68 | 11.76 | 11.59 | 11.62 | 255,162 | -0.12(-1.03%) |
Apr 05, 2010 | 11.53 | 11.76 | 11.52 | 11.74 | 219,148 | +0.28(+2.41%) |