Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.41 | 10.62 | 10.17 | 10.55 | 30,425 | +0.18(+1.74%) |
Mar 30, 2011 | 10.27 | 10.52 | 10.27 | 10.37 | 3,050 | +0.14(+1.37%) |
Mar 29, 2011 | 10.15 | 10.34 | 10.00 | 10.23 | 5,830 | +0.05(+0.49%) |
Mar 28, 2011 | 10.15 | 10.26 | 10.15 | 10.18 | 1,000 | -0.01(-0.10%) |
Mar 25, 2011 | 10.21 | 10.26 | 10.17 | 10.19 | 1,100 | -0.05(-0.49%) |
Mar 24, 2011 | 10.16 | 10.35 | 10.15 | 10.24 | 2,325 | +0.09(+0.89%) |
Mar 23, 2011 | 10.45 | 10.97 | 10.06 | 10.15 | 24,914 | -0.35(-3.33%) |
Mar 21, 2011 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | -0.27(-2.51%) |
Mar 18, 2011 | 10.73 | 10.83 | 10.46 | 10.77 | 6,981 | +0.07(+0.63%) |
Mar 17, 2011 | 10.43 | 10.95 | 10.40 | 10.70 | 12,400 | +0.25(+2.42%) |
Mar 16, 2011 | 10.40 | 10.47 | 10.17 | 10.45 | 23,583 | +0.00(+0.00%) |
Mar 15, 2011 | 10.04 | 10.45 | 10.04 | 10.45 | 17,350 | -0.05(-0.48%) |
Mar 14, 2011 | 10.60 | 10.79 | 10.03 | 10.50 | 21,202 | -0.01(-0.10%) |
Mar 11, 2011 | 10.33 | 10.75 | 10.33 | 10.51 | 7,800 | +0.19(+1.84%) |
Mar 10, 2011 | 10.01 | 10.42 | 9.850 | 10.32 | 20,262 | +0.28(+2.83%) |
Mar 09, 2011 | 9.890 | 10.08 | 9.890 | 10.04 | 10,200 | +0.10(+1.05%) |
Mar 08, 2011 | 9.880 | 10.17 | 9.830 | 9.932 | 15,060 | +0.00(+0.02%) |
Mar 07, 2011 | 10.07 | 10.07 | 9.910 | 9.930 | 900 | -0.14(-1.39%) |
Mar 03, 2011 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | -0.07(-0.69%) |
Mar 02, 2011 | 10.45 | 10.92 | 10.14 | 10.14 | 17,000 | -0.26(-2.50%) |
Mar 01, 2011 | 9.990 | 10.43 | 9.990 | 10.40 | 23,129 | +0.38(+3.79%) |
Feb 28, 2011 | 10.27 | 10.34 | 10.00 | 10.02 | 5,079 | -0.12(-1.18%) |
Feb 25, 2011 | 10.22 | 10.22 | 10.14 | 10.14 | 1,080 | -0.07(-0.69%) |
Feb 24, 2011 | 10.41 | 10.41 | 10.17 | 10.21 | 8,475 | -0.19(-1.83%) |
Feb 23, 2011 | 10.19 | 10.42 | 9.950 | 10.40 | 28,179 | +0.20(+1.96%) |
Feb 22, 2011 | 10.03 | 10.21 | 9.870 | 10.20 | 14,600 | +0.11(+1.09%) |
Feb 18, 2011 | 10.04 | 10.30 | 9.700 | 10.09 | 23,838 | +0.00(+0.00%) |
Feb 17, 2011 | 10.10 | 10.43 | 9.960 | 10.09 | 28,633 | -0.06(-0.59%) |
Feb 16, 2011 | 10.15 | 10.15 | 10.08 | 10.15 | 1,775 | +0.01(+0.10%) |
Feb 15, 2011 | 10.25 | 10.29 | 10.12 | 10.14 | 2,650 | +0.04(+0.40%) |
Feb 14, 2011 | 10.31 | 10.60 | 10.10 | 10.10 | 17,953 | -0.29(-2.79%) |
Feb 11, 2011 | 10.27 | 10.74 | 10.11 | 10.39 | 27,918 | +0.06(+0.58%) |
Feb 10, 2011 | 11.16 | 11.20 | 10.33 | 10.33 | 12,065 | -0.87(-7.77%) |
Feb 09, 2011 | 10.97 | 11.20 | 10.97 | 11.20 | 2,300 | +0.08(+0.72%) |
Feb 07, 2011 | 10.90 | 11.12 | 11.12 | 11.12 | 3,400 | -0.15(-1.33%) |
Feb 04, 2011 | 11.29 | 11.29 | 11.21 | 11.27 | 1,700 | +0.06(+0.54%) |
Feb 03, 2011 | 11.35 | 11.35 | 11.21 | 11.21 | 1,900 | -0.14(-1.23%) |
Feb 02, 2011 | 10.64 | 11.36 | 10.64 | 11.35 | 6,536 | +0.51(+4.70%) |
Feb 01, 2011 | 10.89 | 10.90 | 10.84 | 10.84 | 825 | -0.03(-0.28%) |
Jan 31, 2011 | 10.64 | 11.06 | 10.64 | 10.87 | 16,000 | +0.21(+1.97%) |
Jan 28, 2011 | 10.82 | 10.82 | 10.59 | 10.66 | 2,996 | -0.20(-1.84%) |
Jan 27, 2011 | 10.56 | 10.96 | 10.50 | 10.86 | 22,703 | +0.30(+2.84%) |
Jan 26, 2011 | 10.57 | 10.61 | 10.54 | 10.56 | 2,100 | -0.12(-1.12%) |
Jan 25, 2011 | 10.51 | 10.68 | 10.45 | 10.68 | 4,100 | +0.10(+0.95%) |
Jan 24, 2011 | 10.69 | 10.69 | 10.45 | 10.58 | 5,100 | -0.05(-0.47%) |
Jan 21, 2011 | 10.40 | 10.65 | 10.35 | 10.63 | 12,350 | +0.21(+2.02%) |
Jan 20, 2011 | 10.56 | 10.63 | 10.30 | 10.42 | 5,512 | -0.30(-2.80%) |
Jan 19, 2011 | 11.00 | 11.05 | 10.53 | 10.72 | 20,500 | -0.71(-6.21%) |
Jan 18, 2011 | 11.95 | 11.97 | 11.38 | 11.43 | 13,853 | -0.42(-3.54%) |
Jan 14, 2011 | 11.60 | 11.98 | 11.60 | 11.85 | 10,961 | +0.16(+1.37%) |
Jan 13, 2011 | 11.45 | 11.79 | 11.45 | 11.69 | 4,700 | +0.19(+1.65%) |
Jan 12, 2011 | 11.35 | 11.50 | 11.20 | 11.50 | 4,203 | +0.08(+0.70%) |
Jan 11, 2011 | 11.07 | 11.42 | 10.45 | 11.42 | 26,275 | +0.30(+2.70%) |
Jan 10, 2011 | 11.16 | 11.16 | 11.09 | 11.12 | 1,442 | -0.13(-1.16%) |
Jan 07, 2011 | 11.55 | 11.55 | 11.01 | 11.25 | 16,566 | -0.35(-3.02%) |
Jan 06, 2011 | 11.56 | 11.61 | 11.56 | 11.60 | 1,008 | +0.04(+0.35%) |
Jan 05, 2011 | 11.63 | 11.71 | 11.55 | 11.56 | 7,984 | -0.04(-0.34%) |
Jan 04, 2011 | 11.60 | 11.61 | 11.40 | 11.60 | 8,990 | +0.03(+0.26%) |
Jan 03, 2011 | 11.54 | 11.65 | 11.54 | 11.57 | 3,677 | +0.04(+0.35%) |
Dec 31, 2010 | 11.52 | 11.61 | 11.47 | 11.53 | 4,600 | -0.04(-0.35%) |
Dec 30, 2010 | 11.67 | 11.67 | 11.57 | 11.57 | 17,300 | -0.09(-0.79%) |
Dec 29, 2010 | 11.60 | 11.68 | 11.60 | 11.66 | 1,930 | +0.06(+0.54%) |
Dec 28, 2010 | 11.78 | 11.78 | 11.51 | 11.60 | 22,100 | -0.06(-0.51%) |
Dec 27, 2010 | 11.80 | 11.80 | 11.59 | 11.66 | 7,284 | -0.09(-0.77%) |
Dec 23, 2010 | 11.75 | 11.86 | 11.65 | 11.75 | 4,637 | +0.00(+0.00%) |
Dec 22, 2010 | 11.85 | 12.05 | 11.56 | 11.75 | 19,881 | -0.63(-5.09%) |
Dec 21, 2010 | 11.91 | 12.39 | 11.91 | 12.38 | 7,372 | +0.54(+4.56%) |
Dec 20, 2010 | 11.77 | 11.90 | 11.75 | 11.84 | 16,476 | +0.09(+0.77%) |
Dec 17, 2010 | 11.83 | 11.85 | 11.68 | 11.75 | 7,200 | -0.04(-0.34%) |
Dec 16, 2010 | 11.74 | 11.89 | 11.72 | 11.79 | 4,654 | +0.08(+0.68%) |
Dec 15, 2010 | 11.54 | 11.72 | 11.51 | 11.71 | 3,700 | +0.21(+1.83%) |
Dec 14, 2010 | 11.62 | 11.62 | 11.49 | 11.50 | 13,500 | -0.02(-0.17%) |
Dec 13, 2010 | 11.90 | 12.13 | 11.46 | 11.52 | 38,653 | -0.50(-4.16%) |
Dec 10, 2010 | 11.48 | 12.02 | 11.48 | 12.02 | 6,130 | +0.59(+5.16%) |
Dec 09, 2010 | 11.37 | 11.44 | 11.29 | 11.43 | 11,754 | +0.08(+0.70%) |
Dec 08, 2010 | 11.34 | 11.45 | 11.29 | 11.35 | 3,200 | -0.12(-1.05%) |
Dec 07, 2010 | 11.81 | 11.81 | 11.47 | 11.47 | 8,310 | -0.26(-2.22%) |
Dec 06, 2010 | 12.70 | 12.76 | 11.45 | 11.73 | 76,393 | -1.03(-8.07%) |
Dec 03, 2010 | 12.90 | 12.90 | 12.70 | 12.76 | 13,236 | -0.16(-1.24%) |
Dec 02, 2010 | 12.61 | 12.94 | 12.56 | 12.92 | 21,240 | +0.42(+3.36%) |
Dec 01, 2010 | 12.24 | 12.89 | 12.24 | 12.50 | 53,956 | +0.40(+3.31%) |
Nov 30, 2010 | 11.58 | 12.10 | 11.58 | 12.10 | 7,952 | +0.39(+3.33%) |
Nov 29, 2010 | 11.23 | 11.71 | 11.22 | 11.71 | 34,796 | +0.49(+4.37%) |
Nov 26, 2010 | 10.78 | 11.22 | 10.73 | 11.22 | 13,539 | +0.32(+2.94%) |
Nov 24, 2010 | 10.55 | 10.90 | 10.90 | 10.90 | 24,785 | +0.36(+3.42%) |
Nov 23, 2010 | 10.60 | 10.62 | 10.43 | 10.54 | 6,850 | +0.04(+0.38%) |
Nov 22, 2010 | 10.42 | 10.54 | 10.42 | 10.50 | 14,822 | +0.13(+1.25%) |
Nov 19, 2010 | 10.70 | 10.70 | 10.37 | 10.37 | 21,240 | -0.15(-1.43%) |
Nov 18, 2010 | 10.49 | 10.74 | 10.45 | 10.52 | 15,700 | +0.06(+0.57%) |
Nov 17, 2010 | 10.65 | 10.65 | 10.35 | 10.46 | 5,400 | -0.24(-2.24%) |
Nov 16, 2010 | 10.76 | 10.77 | 10.64 | 10.70 | 3,800 | +0.00(+0.00%) |
Nov 15, 2010 | 10.81 | 10.84 | 10.60 | 10.70 | 49,330 | +0.00(+0.00%) |
Nov 12, 2010 | 10.70 | 11.03 | 10.70 | 10.70 | 6,120 | -0.02(-0.19%) |
Nov 11, 2010 | 10.69 | 10.72 | 10.62 | 10.72 | 6,817 | -0.01(-0.09%) |
Nov 10, 2010 | 10.68 | 10.75 | 10.63 | 10.73 | 17,940 | +0.10(+0.94%) |
Nov 09, 2010 | 10.93 | 11.21 | 10.63 | 10.63 | 7,959 | -0.16(-1.48%) |
Nov 08, 2010 | 11.02 | 11.02 | 10.55 | 10.79 | 17,171 | +0.02(+0.19%) |
Nov 05, 2010 | 10.76 | 10.80 | 10.65 | 10.77 | 8,449 | -0.02(-0.19%) |
Nov 04, 2010 | 10.74 | 10.86 | 10.66 | 10.79 | 7,255 | +0.04(+0.37%) |
Nov 03, 2010 | 10.73 | 10.78 | 10.68 | 10.75 | 12,500 | +0.00(+0.00%) |
Nov 02, 2010 | 10.53 | 10.77 | 10.50 | 10.75 | 13,481 | +0.32(+3.07%) |
Nov 01, 2010 | 10.45 | 10.54 | 10.40 | 10.43 | 4,900 | +0.01(+0.10%) |
Oct 29, 2010 | 10.65 | 10.70 | 10.42 | 10.42 | 5,912 | -0.23(-2.16%) |
Oct 28, 2010 | 10.66 | 10.90 | 10.60 | 10.65 | 16,858 | +0.05(+0.47%) |
Oct 27, 2010 | 10.25 | 10.80 | 10.05 | 10.60 | 35,781 | +0.54(+5.37%) |
Oct 25, 2010 | 9.690 | 10.34 | 9.440 | 10.06 | 64,809 | +0.31(+3.18%) |
Oct 22, 2010 | 9.380 | 9.800 | 8.950 | 9.750 | 24,930 | +0.31(+3.28%) |
Oct 21, 2010 | 9.300 | 9.850 | 8.860 | 9.440 | 25,867 | +0.14(+1.51%) |
Oct 20, 2010 | 8.910 | 9.300 | 8.870 | 9.300 | 9,001 | +0.29(+3.22%) |
Oct 19, 2010 | 9.240 | 9.240 | 9.010 | 9.010 | 12,948 | -0.32(-3.43%) |
Oct 18, 2010 | 9.510 | 9.510 | 9.270 | 9.330 | 4,100 | -0.29(-3.01%) |
Oct 15, 2010 | 9.960 | 9.965 | 9.500 | 9.620 | 16,223 | -0.42(-4.18%) |
Oct 14, 2010 | 9.720 | 10.60 | 9.710 | 10.04 | 40,665 | +0.37(+3.83%) |
Oct 13, 2010 | 9.350 | 9.900 | 9.280 | 9.670 | 71,943 | +0.38(+4.09%) |
Oct 12, 2010 | 9.100 | 9.320 | 8.990 | 9.290 | 50,538 | +0.21(+2.31%) |
Oct 11, 2010 | 8.950 | 9.120 | 8.950 | 9.080 | 22,500 | +0.11(+1.23%) |
Oct 08, 2010 | 8.970 | 8.990 | 8.850 | 8.970 | 15,800 | +0.04(+0.45%) |
Oct 07, 2010 | 8.850 | 8.950 | 8.850 | 8.930 | 5,171 | +0.01(+0.11%) |
Oct 06, 2010 | 8.760 | 8.940 | 8.760 | 8.920 | 13,856 | +0.08(+0.90%) |
Oct 05, 2010 | 8.960 | 8.960 | 8.770 | 8.840 | 14,576 | -0.14(-1.56%) |
Oct 04, 2010 | 8.990 | 8.990 | 8.880 | 8.980 | 2,500 | -0.06(-0.66%) |
Oct 01, 2010 | 9.040 | 9.090 | 8.850 | 9.040 | 35,070 | +0.12(+1.31%) |
Sep 30, 2010 | 8.930 | 8.960 | 8.870 | 8.923 | 4,202 | +0.02(+0.26%) |
Sep 29, 2010 | 8.870 | 8.940 | 8.860 | 8.900 | 6,694 | +0.00(+0.00%) |
Sep 28, 2010 | 8.960 | 8.980 | 8.850 | 8.900 | 4,649 | -0.10(-1.11%) |
Sep 27, 2010 | 8.950 | 9.070 | 8.850 | 9.000 | 18,929 | -0.09(-0.94%) |
Sep 24, 2010 | 9.170 | 9.170 | 9.018 | 9.085 | 4,667 | -0.12(-1.36%) |
Sep 23, 2010 | 8.910 | 9.240 | 8.860 | 9.210 | 21,750 | +0.29(+3.25%) |
Sep 22, 2010 | 9.030 | 9.030 | 8.860 | 8.920 | 1,340 | -0.08(-0.89%) |
Sep 21, 2010 | 9.010 | 9.030 | 8.850 | 9.000 | 5,878 | -0.10(-1.10%) |
Sep 20, 2010 | 9.050 | 9.220 | 9.050 | 9.100 | 6,713 | +0.10(+1.11%) |
Sep 17, 2010 | 9.000 | 9.220 | 8.990 | 9.000 | 13,114 | +0.00(+0.00%) |
Sep 15, 2010 | 9.160 | 9.300 | 9.000 | 9.000 | 9,391 | -0.10(-1.10%) |
Sep 14, 2010 | 8.950 | 9.100 | 8.930 | 9.100 | 10,008 | +0.16(+1.79%) |
Sep 13, 2010 | 9.030 | 9.030 | 8.940 | 8.940 | 1,400 | -0.11(-1.21%) |
Sep 10, 2010 | 9.000 | 9.050 | 8.760 | 9.050 | 53,110 | +0.14(+1.57%) |
Sep 09, 2010 | 8.890 | 8.990 | 8.850 | 8.910 | 48,200 | +0.06(+0.68%) |
Sep 08, 2010 | 8.940 | 8.950 | 8.826 | 8.850 | 16,050 | -0.13(-1.45%) |
Sep 07, 2010 | 9.030 | 9.030 | 8.800 | 8.980 | 28,154 | -0.01(-0.11%) |
Sep 03, 2010 | 8.710 | 9.050 | 8.710 | 8.990 | 18,045 | +0.23(+2.63%) |
Sep 02, 2010 | 9.010 | 9.010 | 8.750 | 8.760 | 21,200 | -0.29(-3.20%) |
Sep 01, 2010 | 9.040 | 9.050 | 8.990 | 9.050 | 6,063 | -0.03(-0.33%) |
Aug 31, 2010 | 9.050 | 9.080 | 8.970 | 9.080 | 12,400 | +0.09(+1.00%) |
Aug 30, 2010 | 9.070 | 9.100 | 8.960 | 8.990 | 3,703 | -0.08(-0.88%) |
Aug 27, 2010 | 9.070 | 9.100 | 8.990 | 9.070 | 10,157 | +0.00(+0.00%) |
Aug 26, 2010 | 8.990 | 9.070 | 8.990 | 9.070 | 6,650 | +0.08(+0.89%) |
Aug 25, 2010 | 9.040 | 9.050 | 8.940 | 8.990 | 7,350 | -0.01(-0.11%) |
Aug 24, 2010 | 8.990 | 9.010 | 8.990 | 9.000 | 5,908 | +0.00(+0.00%) |
Aug 23, 2010 | 9.230 | 9.230 | 8.990 | 9.000 | 20,605 | +0.01(+0.11%) |
Aug 20, 2010 | 8.610 | 9.000 | 8.610 | 8.990 | 26,475 | +0.39(+4.53%) |
Aug 19, 2010 | 8.610 | 8.630 | 8.560 | 8.600 | 7,382 | -0.02(-0.23%) |
Aug 18, 2010 | 8.880 | 8.880 | 8.590 | 8.620 | 4,300 | -0.20(-2.27%) |
Aug 17, 2010 | 9.050 | 9.050 | 8.820 | 8.820 | 4,620 | -0.28(-3.08%) |
Aug 16, 2010 | 8.890 | 9.150 | 8.830 | 9.100 | 11,820 | +0.27(+3.06%) |
Aug 13, 2010 | 8.830 | 9.030 | 8.460 | 8.830 | 24,951 | +0.08(+0.91%) |
Aug 12, 2010 | 8.990 | 9.010 | 8.730 | 8.750 | 8,900 | -0.21(-2.34%) |
Aug 11, 2010 | 9.000 | 9.040 | 8.890 | 8.960 | 1,500 | -0.03(-0.33%) |
Aug 10, 2010 | 9.000 | 9.000 | 8.900 | 8.990 | 3,900 | -0.06(-0.66%) |
Aug 09, 2010 | 8.910 | 9.400 | 8.870 | 9.050 | 23,420 | +0.19(+2.14%) |
Aug 06, 2010 | 8.860 | 9.140 | 8.850 | 8.860 | 14,150 | -0.10(-1.12%) |
Aug 05, 2010 | 9.000 | 9.050 | 8.900 | 8.960 | 6,150 | -0.11(-1.21%) |
Aug 04, 2010 | 9.100 | 9.120 | 8.820 | 9.070 | 16,400 | +0.08(+0.89%) |
Aug 03, 2010 | 9.000 | 13.35 | 8.960 | 8.990 | 35,520 | +0.03(+0.33%) |
Aug 02, 2010 | 8.910 | 9.000 | 8.900 | 8.960 | 2,958 | +0.00(+0.00%) |
Jul 30, 2010 | 8.960 | 9.200 | 8.740 | 8.960 | 19,700 | -0.23(-2.50%) |
Jul 29, 2010 | 9.550 | 9.650 | 9.120 | 9.190 | 7,588 | -0.31(-3.26%) |
Jul 28, 2010 | 9.600 | 9.630 | 9.420 | 9.500 | 4,485 | -0.17(-1.76%) |
Jul 27, 2010 | 9.620 | 9.720 | 9.150 | 9.670 | 21,307 | +0.13(+1.36%) |
Jul 26, 2010 | 9.445 | 9.890 | 9.440 | 9.540 | 16,084 | +0.15(+1.60%) |
Jul 23, 2010 | 9.450 | 9.450 | 9.200 | 9.390 | 3,400 | +0.00(+0.00%) |
Jul 22, 2010 | 9.000 | 9.500 | 8.610 | 9.390 | 24,920 | +0.26(+2.85%) |
Jul 21, 2010 | 9.210 | 9.560 | 8.930 | 9.130 | 104,173 | -0.02(-0.23%) |
Jul 20, 2010 | 9.360 | 9.390 | 8.930 | 9.151 | 22,205 | -0.15(-1.60%) |
Jul 19, 2010 | 9.800 | 9.800 | 9.080 | 9.300 | 25,341 | -0.33(-3.43%) |
Jul 16, 2010 | 9.630 | 9.900 | 9.510 | 9.630 | 19,600 | -0.37(-3.70%) |
Jul 15, 2010 | 9.920 | 10.04 | 9.820 | 10.00 | 41,234 | -0.05(-0.50%) |
Jul 14, 2010 | 10.03 | 10.43 | 9.950 | 10.05 | 15,800 | -0.06(-0.59%) |
Jul 13, 2010 | 10.01 | 10.14 | 9.910 | 10.11 | 29,292 | +0.15(+1.51%) |
Jul 12, 2010 | 10.15 | 10.28 | 9.960 | 9.960 | 12,885 | -0.28(-2.73%) |
Jul 09, 2010 | 10.24 | 10.51 | 10.04 | 10.24 | 68,221 | -0.03(-0.29%) |
Jul 08, 2010 | 10.25 | 10.38 | 10.01 | 10.27 | 19,098 | +0.20(+1.99%) |
Jul 07, 2010 | 9.600 | 10.08 | 9.600 | 10.07 | 7,915 | +0.34(+3.49%) |
Jul 06, 2010 | 10.11 | 10.15 | 9.630 | 9.730 | 16,935 | -0.37(-3.66%) |
Jul 02, 2010 | 10.10 | 10.24 | 9.990 | 10.10 | 10,165 | -0.25(-2.42%) |
Jul 01, 2010 | 11.92 | 11.92 | 10.23 | 10.35 | 46,584 | -1.39(-11.84%) |
Jun 30, 2010 | 11.92 | 12.25 | 11.74 | 11.74 | 25,365 | -0.28(-2.33%) |
Jun 29, 2010 | 11.77 | 12.03 | 11.40 | 12.02 | 35,907 | +1.38(+12.97%) |
Jun 25, 2010 | 10.64 | 10.67 | 10.23 | 10.64 | 6,200 | +0.28(+2.70%) |
Jun 24, 2010 | 10.40 | 10.40 | 10.28 | 10.36 | 1,620 | +0.00(+0.00%) |
Jun 23, 2010 | 10.50 | 10.60 | 10.33 | 10.36 | 6,959 | -0.14(-1.33%) |
Jun 22, 2010 | 10.64 | 10.75 | 10.49 | 10.50 | 6,357 | -0.29(-2.69%) |
Jun 21, 2010 | 12.27 | 12.27 | 10.63 | 10.79 | 43,996 | -1.86(-14.70%) |
Jun 18, 2010 | 12.65 | 12.75 | 10.33 | 12.65 | 114,223 | +2.03(+19.11%) |
Jun 17, 2010 | 10.71 | 10.71 | 10.62 | 10.62 | 1,900 | -0.08(-0.75%) |
Jun 16, 2010 | 10.70 | 10.75 | 10.62 | 10.70 | 16,100 | -0.15(-1.38%) |
Jun 15, 2010 | 10.42 | 11.00 | 10.42 | 10.85 | 12,927 | +0.46(+4.43%) |
Jun 14, 2010 | 10.33 | 10.40 | 10.20 | 10.39 | 5,200 | -0.02(-0.19%) |
Jun 11, 2010 | 10.14 | 10.41 | 9.940 | 10.41 | 10,800 | +0.26(+2.56%) |
Jun 10, 2010 | 9.990 | 10.15 | 9.620 | 10.15 | 15,327 | +0.17(+1.70%) |
Jun 09, 2010 | 10.32 | 10.37 | 9.850 | 9.980 | 22,000 | -0.09(-0.89%) |
Jun 08, 2010 | 9.990 | 10.40 | 9.960 | 10.07 | 21,440 | -0.01(-0.10%) |
Jun 07, 2010 | 10.06 | 10.41 | 10.01 | 10.08 | 19,631 | -0.03(-0.30%) |
Jun 04, 2010 | 10.11 | 10.41 | 9.890 | 10.11 | 35,478 | -0.14(-1.37%) |
Jun 03, 2010 | 10.34 | 10.63 | 10.01 | 10.25 | 35,005 | -0.14(-1.35%) |
Jun 02, 2010 | 10.59 | 10.85 | 10.38 | 10.39 | 60,155 | -0.21(-1.98%) |
Jun 01, 2010 | 10.86 | 11.00 | 10.47 | 10.60 | 28,041 | -0.34(-3.11%) |
May 28, 2010 | 10.94 | 11.00 | 10.70 | 10.94 | 11,700 | -0.06(-0.55%) |
May 27, 2010 | 11.21 | 11.21 | 10.70 | 11.00 | 17,048 | +0.18(+1.66%) |
May 26, 2010 | 10.95 | 11.08 | 10.82 | 10.82 | 19,048 | -0.07(-0.64%) |
May 25, 2010 | 10.88 | 10.89 | 10.49 | 10.89 | 52,760 | +0.01(+0.09%) |
May 24, 2010 | 11.00 | 11.06 | 10.85 | 10.88 | 16,950 | -0.10(-0.91%) |
May 21, 2010 | 11.08 | 11.75 | 10.60 | 10.98 | 40,490 | -0.02(-0.18%) |
May 20, 2010 | 11.10 | 11.45 | 10.95 | 11.00 | 68,873 | -0.13(-1.17%) |
May 19, 2010 | 10.95 | 11.39 | 10.95 | 11.13 | 35,647 | +0.18(+1.64%) |
May 18, 2010 | 11.00 | 11.46 | 10.88 | 10.95 | 56,996 | -0.11(-0.99%) |
May 17, 2010 | 10.64 | 11.34 | 10.64 | 11.06 | 39,875 | +0.49(+4.64%) |
May 14, 2010 | 10.57 | 10.59 | 9.780 | 10.57 | 28,568 | +0.40(+3.93%) |
May 13, 2010 | 10.63 | 10.63 | 10.02 | 10.17 | 41,306 | -0.42(-3.97%) |
May 12, 2010 | 10.60 | 10.68 | 10.40 | 10.59 | 29,204 | -0.05(-0.47%) |
May 11, 2010 | 10.76 | 10.78 | 10.58 | 10.64 | 21,249 | -0.36(-3.27%) |
May 10, 2010 | 10.95 | 11.02 | 10.95 | 11.00 | 18,413 | +0.00(+0.00%) |
May 07, 2010 | 11.00 | 11.24 | 10.96 | 11.00 | 51,900 | -0.01(-0.09%) |
May 06, 2010 | 11.03 | 11.55 | 11.00 | 11.01 | 41,190 | -0.24(-2.13%) |
May 05, 2010 | 11.55 | 11.56 | 11.15 | 11.25 | 27,287 | -0.76(-6.33%) |
May 04, 2010 | 12.18 | 12.18 | 12.00 | 12.01 | 69,304 | -0.14(-1.15%) |
May 03, 2010 | 12.25 | 12.30 | 11.97 | 12.15 | 48,971 | -0.11(-0.90%) |
Apr 30, 2010 | 12.35 | 12.36 | 12.16 | 12.26 | 12,500 | -0.04(-0.33%) |
Apr 29, 2010 | 12.14 | 12.30 | 12.09 | 12.30 | 8,900 | +0.10(+0.82%) |
Apr 28, 2010 | 12.18 | 12.30 | 11.98 | 12.20 | 189,549 | -0.01(-0.08%) |
Apr 27, 2010 | 12.26 | 12.30 | 12.20 | 12.21 | 22,663 | -0.07(-0.57%) |
Apr 26, 2010 | 12.48 | 12.67 | 12.11 | 12.28 | 53,355 | -0.46(-3.61%) |
Apr 23, 2010 | 12.86 | 12.99 | 12.51 | 12.74 | 41,178 | -0.27(-2.08%) |
Apr 22, 2010 | 13.05 | 13.15 | 12.50 | 13.01 | 84,530 | -0.09(-0.69%) |
Apr 21, 2010 | 13.15 | 13.28 | 13.00 | 13.10 | 20,756 | -0.11(-0.83%) |
Apr 20, 2010 | 13.00 | 13.21 | 12.99 | 13.21 | 51,471 | +0.32(+2.48%) |
Apr 19, 2010 | 12.90 | 12.90 | 12.30 | 12.89 | 21,940 | -0.14(-1.07%) |
Apr 16, 2010 | 13.04 | 13.23 | 12.96 | 13.03 | 23,870 | -0.01(-0.08%) |
Apr 15, 2010 | 12.62 | 13.38 | 12.62 | 13.04 | 318,940 | +0.29(+2.27%) |
Apr 14, 2010 | 12.91 | 12.95 | 12.50 | 12.75 | 38,841 | +0.01(+0.08%) |
Apr 13, 2010 | 11.75 | 12.75 | 11.57 | 12.74 | 151,297 | +0.88(+7.42%) |
Apr 12, 2010 | 11.94 | 11.95 | 11.73 | 11.86 | 27,947 | -0.01(-0.08%) |
Apr 09, 2010 | 11.71 | 11.96 | 11.71 | 11.87 | 28,570 | +0.16(+1.37%) |
Apr 08, 2010 | 11.56 | 11.82 | 11.56 | 11.71 | 51,074 | -0.04(-0.34%) |
Apr 07, 2010 | 11.52 | 11.77 | 11.51 | 11.75 | 34,654 | +0.32(+2.80%) |
Apr 06, 2010 | 11.32 | 11.45 | 11.13 | 11.43 | 28,063 | +0.03(+0.26%) |
Apr 05, 2010 | 11.11 | 11.40 | 10.84 | 11.40 | 31,984 | +0.33(+2.98%) |