Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.94 | 11.94 | 11.85 | 11.86 | 1,025 | -0.19(-1.58%) |
Apr 28, 2011 | 11.96 | 12.05 | 11.86 | 12.05 | 3,182 | +0.02(+0.17%) |
Apr 27, 2011 | 11.88 | 12.03 | 11.88 | 12.03 | 3,140 | +0.02(+0.17%) |
Apr 26, 2011 | 11.92 | 12.09 | 11.92 | 12.01 | 7,439 | +0.06(+0.50%) |
Apr 25, 2011 | 12.00 | 12.00 | 11.95 | 11.95 | 2,333 | +0.05(+0.42%) |
Apr 21, 2011 | 11.85 | 11.99 | 11.85 | 11.90 | 1,030 | +0.09(+0.76%) |
Apr 20, 2011 | 11.87 | 12.00 | 11.81 | 11.81 | 9,638 | -0.09(-0.76%) |
Apr 19, 2011 | 11.90 | 11.90 | 11.90 | 11.90 | 2,755 | +0.00(+0.00%) |
Apr 18, 2011 | 11.94 | 11.99 | 11.90 | 11.90 | 8,205 | -0.10(-0.83%) |
Apr 15, 2011 | 12.14 | 12.14 | 12.00 | 12.00 | 6,125 | -0.08(-0.66%) |
Apr 14, 2011 | 12.10 | 12.10 | 12.08 | 12.08 | 3,500 | -0.12(-0.98%) |
Apr 13, 2011 | 11.98 | 12.20 | 11.98 | 12.20 | 4,690 | +0.24(+2.01%) |
Apr 12, 2011 | 11.95 | 11.96 | 11.90 | 11.96 | 2,250 | +0.06(+0.50%) |
Apr 11, 2011 | 11.99 | 11.99 | 11.90 | 11.90 | 3,903 | -0.04(-0.34%) |
Apr 08, 2011 | 11.93 | 11.94 | 11.93 | 11.94 | 1,431 | +0.02(+0.17%) |
Apr 07, 2011 | 11.98 | 11.98 | 11.80 | 11.92 | 3,900 | -0.05(-0.42%) |
Apr 06, 2011 | 12.00 | 12.00 | 11.97 | 11.97 | 2,300 | +0.02(+0.17%) |
Apr 05, 2011 | 12.08 | 12.08 | 11.80 | 11.95 | 22,340 | -0.10(-0.83%) |
Apr 04, 2011 | 12.06 | 12.06 | 12.05 | 12.05 | 1,100 | -0.11(-0.90%) |
Apr 01, 2011 | 12.05 | 12.16 | 11.99 | 12.16 | 6,474 | +0.16(+1.33%) |
Mar 31, 2011 | 12.05 | 12.05 | 12.00 | 12.00 | 5,462 | -0.06(-0.50%) |
Mar 30, 2011 | 12.09 | 12.09 | 12.00 | 12.06 | 5,336 | -0.08(-0.66%) |
Mar 29, 2011 | 11.99 | 12.14 | 11.99 | 12.14 | 6,096 | +0.06(+0.50%) |
Mar 28, 2011 | 12.19 | 12.20 | 12.08 | 12.08 | 4,550 | -0.02(-0.17%) |
Mar 25, 2011 | 12.12 | 12.12 | 12.05 | 12.10 | 25,600 | +0.08(+0.67%) |
Mar 24, 2011 | 12.13 | 12.17 | 12.02 | 12.02 | 6,510 | -0.10(-0.83%) |
Mar 23, 2011 | 12.12 | 12.12 | 12.12 | 12.12 | 405 | -0.03(-0.25%) |
Mar 22, 2011 | 12.25 | 12.27 | 12.15 | 12.15 | 3,135 | -0.14(-1.14%) |
Mar 21, 2011 | 12.28 | 12.29 | 12.19 | 12.29 | 4,205 | +0.21(+1.74%) |
Mar 18, 2011 | 11.73 | 12.23 | 11.73 | 12.08 | 2,850 | +0.52(+4.50%) |
Mar 17, 2011 | 11.50 | 11.70 | 11.49 | 11.56 | 10,080 | +0.07(+0.61%) |
Mar 16, 2011 | 11.60 | 11.89 | 11.19 | 11.49 | 42,028 | -0.16(-1.37%) |
Mar 15, 2011 | 12.10 | 12.25 | 11.55 | 11.65 | 11,905 | -0.45(-3.72%) |
Mar 14, 2011 | 12.15 | 12.35 | 12.10 | 12.10 | 3,882 | +0.33(+2.80%) |
Mar 11, 2011 | 11.92 | 12.08 | 11.77 | 11.77 | 7,809 | -0.01(-0.08%) |
Mar 10, 2011 | 12.30 | 12.31 | 11.77 | 11.78 | 24,306 | -0.61(-4.92%) |
Mar 09, 2011 | 12.40 | 12.40 | 12.31 | 12.39 | 5,610 | +0.08(+0.65%) |
Mar 08, 2011 | 12.31 | 12.31 | 12.31 | 12.31 | 100 | +0.00(+0.00%) |
Mar 07, 2011 | 12.40 | 12.40 | 12.31 | 12.31 | 13,979 | -0.03(-0.24%) |
Mar 04, 2011 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | +0.00(+0.00%) |
Mar 03, 2011 | 12.40 | 12.40 | 12.34 | 12.34 | 17,725 | -0.06(-0.48%) |
Mar 02, 2011 | 12.56 | 12.56 | 12.27 | 12.40 | 8,495 | -0.24(-1.90%) |
Mar 01, 2011 | 12.68 | 12.68 | 12.52 | 12.64 | 6,257 | +0.13(+1.04%) |
Feb 28, 2011 | 12.60 | 12.80 | 12.38 | 12.51 | 12,240 | +0.00(+0.00%) |
Feb 25, 2011 | 12.56 | 12.68 | 12.20 | 12.51 | 16,458 | +0.01(+0.08%) |
Feb 24, 2011 | 12.42 | 12.80 | 12.40 | 12.50 | 14,500 | -0.20(-1.57%) |
Feb 23, 2011 | 12.64 | 12.70 | 12.64 | 12.70 | 1,548 | +0.06(+0.47%) |
Feb 22, 2011 | 12.80 | 12.85 | 12.50 | 12.64 | 13,250 | -0.16(-1.25%) |
Feb 18, 2011 | 12.82 | 12.89 | 12.80 | 12.80 | 5,100 | -0.04(-0.31%) |
Feb 17, 2011 | 12.81 | 12.84 | 12.80 | 12.84 | 5,200 | -0.01(-0.08%) |
Feb 16, 2011 | 12.97 | 13.00 | 12.85 | 12.85 | 19,890 | +0.04(+0.31%) |
Feb 15, 2011 | 12.79 | 12.81 | 12.66 | 12.81 | 7,850 | +0.01(+0.08%) |
Feb 14, 2011 | 12.65 | 12.80 | 12.65 | 12.80 | 4,900 | +0.15(+1.19%) |
Feb 11, 2011 | 12.28 | 12.79 | 12.28 | 12.65 | 12,292 | +0.42(+3.43%) |
Feb 10, 2011 | 12.23 | 12.23 | 12.23 | 64 | +0.00(+0.00%) | |
Feb 09, 2011 | 12.29 | 12.29 | 12.10 | 12.23 | 3,243 | -0.05(-0.41%) |
Feb 08, 2011 | 12.32 | 12.40 | 12.20 | 12.28 | 15,050 | +0.03(+0.24%) |
Feb 07, 2011 | 12.09 | 12.25 | 12.00 | 12.25 | 13,412 | +0.20(+1.66%) |
Feb 04, 2011 | 12.00 | 12.05 | 12.00 | 12.05 | 4,850 | +0.05(+0.42%) |
Feb 03, 2011 | 11.85 | 12.07 | 11.85 | 12.00 | 14,655 | +0.16(+1.35%) |
Feb 02, 2011 | 11.75 | 11.84 | 11.75 | 11.84 | 11,030 | +0.04(+0.34%) |
Feb 01, 2011 | 11.85 | 11.85 | 11.76 | 11.80 | 7,914 | +0.04(+0.34%) |
Jan 31, 2011 | 11.91 | 11.91 | 11.75 | 11.76 | 4,415 | +0.04(+0.34%) |
Jan 28, 2011 | 11.71 | 11.72 | 11.71 | 11.72 | 1,100 | -0.09(-0.76%) |
Jan 27, 2011 | 11.81 | 11.81 | 11.81 | 11.81 | 100 | -0.11(-0.92%) |
Jan 26, 2011 | 11.84 | 11.93 | 11.84 | 11.92 | 5,700 | -0.03(-0.25%) |
Jan 25, 2011 | 12.13 | 12.13 | 11.72 | 11.95 | 11,935 | +0.00(+0.00%) |
Jan 24, 2011 | 11.79 | 12.00 | 11.62 | 11.95 | 8,523 | +0.20(+1.70%) |
Jan 21, 2011 | 11.79 | 11.79 | 11.75 | 11.75 | 900 | +0.00(+0.00%) |
Jan 20, 2011 | 11.76 | 11.76 | 11.70 | 11.75 | 4,046 | -0.03(-0.25%) |
Jan 19, 2011 | 11.89 | 11.90 | 11.78 | 11.78 | 13,629 | -0.11(-0.93%) |
Jan 18, 2011 | 11.80 | 11.89 | 11.75 | 11.89 | 7,851 | +0.04(+0.34%) |
Jan 17, 2011 | 11.69 | 11.85 | 11.55 | 11.85 | 3,580 | +0.30(+2.60%) |
Jan 14, 2011 | 11.50 | 11.55 | 11.50 | 11.55 | 1,000 | +0.05(+0.43%) |
Jan 13, 2011 | 11.63 | 11.63 | 11.40 | 11.50 | 6,674 | +0.02(+0.17%) |
Jan 12, 2011 | 11.48 | 11.48 | 11.45 | 11.48 | 1,987 | +0.00(+0.00%) |
Jan 11, 2011 | 11.52 | 11.91 | 11.48 | 11.48 | 11,368 | +0.00(+0.00%) |
Jan 10, 2011 | 11.93 | 11.93 | 11.13 | 11.48 | 26,796 | -0.35(-2.96%) |
Jan 07, 2011 | 11.80 | 11.83 | 11.80 | 11.83 | 3,599 | -0.01(-0.08%) |
Jan 06, 2011 | 11.74 | 11.84 | 11.74 | 11.84 | 7,750 | +0.24(+2.07%) |
Jan 05, 2011 | 11.64 | 11.79 | 11.60 | 11.60 | 8,159 | +0.10(+0.87%) |
Jan 04, 2011 | 11.50 | 11.55 | 11.50 | 11.50 | 11,800 | +0.01(+0.09%) |
Dec 31, 2010 | 11.49 | 11.49 | 11.49 | 0 | +0.00(+0.00%) | |
Dec 30, 2010 | 11.41 | 11.49 | 11.41 | 11.49 | 2,700 | +0.01(+0.09%) |
Dec 29, 2010 | 11.41 | 11.50 | 11.41 | 11.48 | 3,680 | +0.03(+0.26%) |
Dec 24, 2010 | 11.50 | 11.50 | 11.45 | 11.45 | 2,315 | -0.05(-0.43%) |
Dec 23, 2010 | 11.38 | 11.50 | 11.38 | 11.50 | 4,698 | +0.15(+1.32%) |
Dec 22, 2010 | 11.35 | 11.35 | 11.35 | 11.35 | 4,037 | +0.00(+0.00%) |
Dec 21, 2010 | 11.31 | 11.35 | 11.22 | 11.35 | 10,904 | +0.20(+1.79%) |
Dec 20, 2010 | 11.25 | 11.25 | 11.00 | 11.15 | 9,608 | -0.15(-1.33%) |
Dec 17, 2010 | 11.24 | 11.33 | 11.21 | 11.30 | 6,550 | +0.15(+1.35%) |
Dec 16, 2010 | 10.92 | 11.15 | 10.92 | 11.15 | 9,075 | +0.25(+2.29%) |
Dec 15, 2010 | 10.99 | 11.00 | 10.90 | 10.90 | 4,850 | -0.06(-0.55%) |
Dec 14, 2010 | 11.10 | 11.10 | 10.90 | 10.96 | 6,200 | -0.09(-0.81%) |
Dec 13, 2010 | 11.14 | 11.15 | 11.05 | 11.05 | 2,503 | +0.05(+0.45%) |
Dec 10, 2010 | 10.99 | 11.00 | 10.99 | 11.00 | 983 | +0.10(+0.92%) |
Dec 09, 2010 | 11.19 | 11.19 | 10.90 | 10.90 | 1,660 | -0.33(-2.94%) |
Dec 08, 2010 | 10.87 | 11.23 | 10.70 | 11.23 | 16,300 | +0.28(+2.56%) |
Dec 07, 2010 | 11.00 | 11.00 | 10.70 | 10.95 | 6,961 | +0.00(+0.00%) |
Dec 06, 2010 | 10.90 | 10.99 | 10.80 | 10.95 | 8,287 | -0.04(-0.36%) |
Dec 03, 2010 | 10.99 | 10.99 | 10.99 | 10.99 | 700 | +0.11(+1.01%) |
Dec 02, 2010 | 10.86 | 10.88 | 10.86 | 10.88 | 7,750 | -0.22(-1.98%) |
Dec 01, 2010 | 10.98 | 11.31 | 10.98 | 11.10 | 10,150 | +0.12(+1.09%) |
Nov 30, 2010 | 10.98 | 10.98 | 10.85 | 10.98 | 12,065 | -0.02(-0.18%) |
Nov 29, 2010 | 11.00 | 11.00 | 11.00 | 11.00 | 2,400 | -0.22(-1.96%) |
Nov 26, 2010 | 11.11 | 11.22 | 10.88 | 11.22 | 1,982 | -0.07(-0.62%) |
Nov 25, 2010 | 11.20 | 11.38 | 11.00 | 11.29 | 13,650 | +0.30(+2.73%) |
Nov 24, 2010 | 10.98 | 10.99 | 10.98 | 10.99 | 4,040 | +0.27(+2.52%) |
Nov 23, 2010 | 10.71 | 10.75 | 10.71 | 10.72 | 13,000 | -0.04(-0.37%) |
Nov 22, 2010 | 10.68 | 10.80 | 10.68 | 10.76 | 10,791 | -0.12(-1.10%) |
Nov 19, 2010 | 10.94 | 10.94 | 10.82 | 10.88 | 4,150 | +0.03(+0.28%) |
Nov 18, 2010 | 10.99 | 11.00 | 10.85 | 10.85 | 9,924 | -0.06(-0.55%) |
Nov 17, 2010 | 10.85 | 10.91 | 10.67 | 10.91 | 6,195 | +0.20(+1.87%) |
Nov 16, 2010 | 10.51 | 10.88 | 10.51 | 10.71 | 29,725 | -0.09(-0.83%) |
Nov 15, 2010 | 10.94 | 11.25 | 10.80 | 10.80 | 6,700 | +0.01(+0.09%) |
Nov 12, 2010 | 10.88 | 10.88 | 10.60 | 10.79 | 10,164 | +0.00(+0.00%) |
Nov 11, 2010 | 10.95 | 10.99 | 10.79 | 10.79 | 14,000 | -0.20(-1.82%) |
Nov 10, 2010 | 10.99 | 11.00 | 10.99 | 10.99 | 1,553 | -0.14(-1.26%) |
Nov 09, 2010 | 10.94 | 11.24 | 10.94 | 11.13 | 9,800 | +0.13(+1.18%) |
Nov 08, 2010 | 11.01 | 11.21 | 10.90 | 11.00 | 15,230 | -0.25(-2.22%) |
Nov 05, 2010 | 10.85 | 11.28 | 10.85 | 11.25 | 6,011 | +0.22(+1.99%) |
Nov 04, 2010 | 11.00 | 11.05 | 10.90 | 11.03 | 5,805 | -0.01(-0.09%) |
Nov 03, 2010 | 11.09 | 11.09 | 10.95 | 11.04 | 7,264 | -0.02(-0.18%) |
Nov 02, 2010 | 11.01 | 11.06 | 11.01 | 11.06 | 3,600 | -0.04(-0.36%) |
Nov 01, 2010 | 11.06 | 11.10 | 10.95 | 11.10 | 9,565 | +0.15(+1.37%) |
Oct 29, 2010 | 10.81 | 10.96 | 10.81 | 10.95 | 3,200 | -0.04(-0.36%) |
Oct 28, 2010 | 10.80 | 10.99 | 10.75 | 10.99 | 2,050 | +0.24(+2.23%) |
Oct 27, 2010 | 10.82 | 10.85 | 10.75 | 10.75 | 2,100 | -0.24(-2.18%) |
Oct 25, 2010 | 10.79 | 10.99 | 10.79 | 10.99 | 10,985 | +0.19(+1.76%) |
Oct 22, 2010 | 10.79 | 10.80 | 10.78 | 10.80 | 12,160 | +0.16(+1.50%) |
Oct 21, 2010 | 10.56 | 10.64 | 10.56 | 10.64 | 1,100 | -0.01(-0.09%) |
Oct 20, 2010 | 10.43 | 10.65 | 10.42 | 10.65 | 11,890 | +0.24(+2.31%) |
Oct 19, 2010 | 10.50 | 10.50 | 10.41 | 10.41 | 9,040 | -0.14(-1.33%) |
Oct 18, 2010 | 10.57 | 10.60 | 10.50 | 10.55 | 11,310 | +0.10(+0.96%) |
Oct 15, 2010 | 10.45 | 10.49 | 10.45 | 10.45 | 6,100 | +0.00(+0.00%) |
Oct 14, 2010 | 10.43 | 10.46 | 10.43 | 10.45 | 2,940 | +0.02(+0.19%) |
Oct 13, 2010 | 10.40 | 10.43 | 10.35 | 10.43 | 5,889 | +0.03(+0.29%) |
Oct 12, 2010 | 10.40 | 10.40 | 10.40 | 10.40 | 102 | +0.05(+0.48%) |
Oct 08, 2010 | 10.32 | 10.35 | 10.29 | 10.35 | 5,555 | -0.10(-0.96%) |
Oct 07, 2010 | 10.50 | 10.50 | 10.45 | 10.45 | 2,200 | -0.05(-0.48%) |
Oct 06, 2010 | 10.30 | 10.60 | 10.30 | 10.50 | 13,450 | +0.20(+1.94%) |
Oct 05, 2010 | 10.24 | 10.30 | 10.16 | 10.30 | 3,097 | +0.14(+1.38%) |
Oct 04, 2010 | 10.20 | 10.21 | 10.15 | 10.16 | 2,020 | -0.10(-0.97%) |
Oct 01, 2010 | 10.19 | 10.34 | 10.19 | 10.26 | 7,400 | +0.07(+0.69%) |
Sep 30, 2010 | 10.09 | 10.19 | 10.09 | 10.19 | 1,400 | -0.01(-0.10%) |
Sep 29, 2010 | 10.15 | 10.20 | 10.15 | 10.20 | 700 | +0.05(+0.49%) |
Sep 28, 2010 | 10.20 | 10.23 | 10.15 | 10.15 | 3,161 | -0.05(-0.49%) |
Sep 27, 2010 | 10.22 | 10.22 | 10.01 | 10.20 | 11,255 | +0.08(+0.79%) |
Sep 24, 2010 | 9.950 | 10.12 | 9.950 | 10.12 | 6,775 | +0.18(+1.81%) |
Sep 23, 2010 | 9.950 | 10.00 | 9.940 | 9.940 | 7,620 | -0.13(-1.29%) |
Sep 22, 2010 | 10.19 | 10.19 | 9.900 | 10.07 | 14,505 | -0.16(-1.56%) |
Sep 21, 2010 | 10.24 | 10.24 | 10.23 | 10.23 | 1,100 | -0.01(-0.10%) |
Sep 20, 2010 | 10.25 | 10.25 | 10.23 | 10.24 | 10,724 | -0.07(-0.68%) |
Sep 17, 2010 | 10.30 | 10.31 | 10.22 | 10.31 | 1,724 | +0.01(+0.10%) |
Sep 15, 2010 | 10.48 | 10.48 | 10.30 | 10.30 | 3,505 | +0.06(+0.59%) |
Sep 14, 2010 | 10.44 | 10.44 | 10.13 | 10.24 | 12,312 | +0.12(+1.19%) |
Sep 13, 2010 | 10.00 | 10.12 | 9.980 | 10.12 | 5,201 | +0.41(+4.22%) |
Sep 10, 2010 | 10.01 | 10.01 | 9.700 | 9.710 | 15,856 | -0.18(-1.82%) |
Sep 09, 2010 | 9.990 | 9.990 | 9.890 | 9.890 | 4,520 | -0.11(-1.10%) |
Sep 08, 2010 | 9.900 | 10.02 | 9.900 | 10.00 | 10,650 | +0.07(+0.70%) |
Sep 07, 2010 | 9.930 | 9.940 | 9.900 | 9.930 | 1,759 | +0.00(+0.00%) |
Sep 03, 2010 | 9.900 | 9.930 | 9.850 | 9.930 | 4,840 | +0.19(+1.95%) |
Sep 02, 2010 | 9.840 | 9.840 | 9.730 | 9.740 | 17,500 | -0.04(-0.41%) |
Sep 01, 2010 | 9.800 | 9.800 | 9.780 | 9.780 | 1,655 | -0.02(-0.20%) |
Aug 31, 2010 | 9.870 | 9.880 | 9.760 | 9.800 | 4,430 | -0.10(-1.01%) |
Aug 30, 2010 | 9.950 | 10.00 | 9.900 | 9.900 | 7,450 | -0.06(-0.60%) |
Aug 27, 2010 | 9.980 | 10.02 | 9.750 | 9.960 | 4,600 | -0.08(-0.80%) |
Aug 26, 2010 | 9.910 | 10.08 | 9.850 | 10.04 | 10,250 | +0.24(+2.45%) |
Aug 25, 2010 | 9.900 | 9.900 | 9.800 | 9.800 | 1,340 | -0.08(-0.81%) |
Aug 24, 2010 | 9.930 | 9.950 | 9.800 | 9.880 | 15,581 | -0.07(-0.70%) |
Aug 23, 2010 | 9.950 | 9.950 | 9.950 | 9.950 | 235 | -0.05(-0.50%) |
Aug 20, 2010 | 10.00 | 10.00 | 9.870 | 10.00 | 2,525 | +0.00(+0.00%) |
Aug 19, 2010 | 10.02 | 10.09 | 9.900 | 10.00 | 4,500 | +0.01(+0.10%) |
Aug 18, 2010 | 9.920 | 9.990 | 9.920 | 9.990 | 4,200 | +0.04(+0.40%) |
Aug 17, 2010 | 9.950 | 9.950 | 9.820 | 9.950 | 2,780 | +0.02(+0.20%) |
Aug 16, 2010 | 9.920 | 9.930 | 9.600 | 9.930 | 5,255 | -0.03(-0.30%) |
Aug 13, 2010 | 10.17 | 10.17 | 9.950 | 9.960 | 4,976 | -0.03(-0.30%) |
Aug 12, 2010 | 9.920 | 9.990 | 9.910 | 9.990 | 5,720 | +0.03(+0.30%) |
Aug 11, 2010 | 10.00 | 10.00 | 9.910 | 9.960 | 8,955 | -0.09(-0.90%) |
Aug 10, 2010 | 10.00 | 10.05 | 10.00 | 10.05 | 655 | +0.05(+0.50%) |
Aug 09, 2010 | 10.00 | 10.00 | 10.00 | 10.00 | 595 | +0.04(+0.40%) |
Aug 06, 2010 | 9.950 | 9.960 | 9.950 | 9.960 | 2,891 | -0.08(-0.80%) |
Aug 05, 2010 | 10.15 | 10.15 | 10.04 | 10.04 | 4,226 | -0.01(-0.10%) |
Aug 04, 2010 | 10.01 | 10.10 | 10.01 | 10.05 | 3,800 | +0.03(+0.30%) |
Aug 03, 2010 | 10.04 | 10.10 | 10.00 | 10.02 | 5,495 | -0.02(-0.20%) |
Jul 30, 2010 | 10.03 | 10.05 | 10.00 | 10.04 | 3,200 | +0.01(+0.10%) |
Jul 29, 2010 | 9.950 | 10.03 | 9.950 | 10.03 | 6,930 | +0.08(+0.80%) |
Jul 28, 2010 | 9.980 | 9.980 | 9.870 | 9.950 | 3,846 | -0.03(-0.30%) |
Jul 27, 2010 | 10.00 | 10.00 | 9.980 | 9.980 | 3,187 | -0.06(-0.60%) |
Jul 26, 2010 | 10.05 | 10.05 | 9.870 | 10.04 | 1,681 | +0.00(+0.00%) |
Jul 23, 2010 | 9.990 | 10.04 | 9.920 | 10.04 | 9,550 | +0.09(+0.90%) |
Jul 22, 2010 | 9.900 | 9.990 | 9.900 | 9.950 | 7,000 | +0.07(+0.71%) |
Jul 21, 2010 | 9.770 | 9.950 | 9.770 | 9.880 | 2,400 | +0.01(+0.10%) |
Jul 20, 2010 | 9.900 | 9.950 | 9.870 | 9.870 | 2,755 | -0.08(-0.80%) |
Jul 19, 2010 | 9.780 | 9.950 | 9.750 | 9.950 | 6,765 | +0.06(+0.61%) |
Jul 16, 2010 | 9.870 | 9.900 | 9.850 | 9.890 | 9,500 | +0.03(+0.30%) |
Jul 15, 2010 | 9.910 | 9.910 | 9.780 | 9.860 | 3,160 | -0.06(-0.60%) |
Jul 14, 2010 | 9.800 | 9.920 | 9.730 | 9.920 | 3,700 | +0.00(+0.00%) |
Jul 13, 2010 | 9.930 | 9.940 | 9.690 | 9.920 | 6,485 | +0.16(+1.64%) |
Jul 12, 2010 | 9.750 | 9.940 | 9.700 | 9.760 | 7,473 | +0.05(+0.51%) |
Jul 09, 2010 | 9.690 | 9.850 | 9.690 | 9.710 | 5,706 | +0.16(+1.68%) |
Jul 08, 2010 | 9.560 | 9.560 | 9.550 | 9.550 | 2,300 | +0.05(+0.53%) |
Jul 07, 2010 | 9.640 | 9.640 | 9.500 | 9.500 | 6,714 | +0.00(+0.00%) |
Jul 06, 2010 | 9.600 | 9.790 | 9.500 | 9.500 | 6,741 | -0.10(-1.04%) |
Jul 02, 2010 | 9.690 | 9.690 | 9.600 | 9.600 | 3,413 | +0.11(+1.16%) |
Jun 30, 2010 | 9.500 | 9.500 | 9.310 | 9.490 | 6,250 | +0.05(+0.53%) |
Jun 29, 2010 | 9.600 | 9.600 | 9.300 | 9.440 | 23,055 | -0.53(-5.32%) |
Jun 25, 2010 | 9.650 | 9.970 | 9.590 | 9.970 | 9,582 | +0.40(+4.18%) |
Jun 24, 2010 | 9.730 | 9.730 | 9.570 | 9.570 | 3,100 | -0.16(-1.64%) |
Jun 23, 2010 | 9.690 | 9.740 | 9.330 | 9.730 | 9,055 | +0.18(+1.88%) |
Jun 22, 2010 | 9.630 | 9.660 | 9.310 | 9.550 | 7,200 | +0.09(+0.95%) |
Jun 21, 2010 | 9.680 | 9.700 | 9.460 | 9.460 | 4,120 | +0.00(+0.00%) |
Jun 18, 2010 | 9.500 | 9.590 | 9.460 | 9.460 | 4,220 | +0.00(+0.00%) |
Jun 17, 2010 | 9.350 | 9.600 | 9.320 | 9.460 | 7,075 | +0.11(+1.18%) |
Jun 16, 2010 | 9.320 | 9.400 | 9.300 | 9.350 | 16,400 | +0.03(+0.32%) |
Jun 15, 2010 | 9.300 | 9.320 | 9.300 | 9.320 | 3,231 | +0.14(+1.53%) |
Jun 14, 2010 | 9.310 | 9.310 | 9.180 | 9.180 | 2,200 | -0.18(-1.92%) |
Jun 11, 2010 | 9.250 | 9.370 | 9.250 | 9.360 | 5,377 | +0.21(+2.30%) |
Jun 10, 2010 | 8.880 | 9.400 | 8.880 | 9.150 | 12,135 | +0.15(+1.67%) |
Jun 09, 2010 | 9.050 | 9.110 | 9.000 | 9.000 | 5,500 | -0.10(-1.10%) |
Jun 08, 2010 | 9.140 | 9.140 | 8.850 | 9.100 | 7,000 | -0.10(-1.09%) |
Jun 07, 2010 | 9.120 | 9.340 | 9.110 | 9.200 | 4,572 | +0.05(+0.55%) |
Jun 04, 2010 | 9.280 | 9.280 | 9.150 | 9.150 | 3,241 | -0.06(-0.65%) |
Jun 03, 2010 | 9.360 | 9.370 | 9.210 | 9.210 | 3,303 | -0.16(-1.71%) |
Jun 02, 2010 | 9.180 | 9.380 | 9.150 | 9.370 | 11,731 | +0.23(+2.52%) |
Jun 01, 2010 | 9.300 | 9.310 | 9.040 | 9.140 | 2,760 | -0.36(-3.79%) |
May 31, 2010 | 9.530 | 9.700 | 9.500 | 9.500 | 4,621 | -0.29(-2.96%) |
May 28, 2010 | 9.780 | 9.790 | 9.750 | 9.790 | 3,850 | +0.27(+2.84%) |
May 27, 2010 | 9.500 | 9.810 | 9.350 | 9.520 | 8,840 | -0.30(-3.05%) |
May 26, 2010 | 9.530 | 9.820 | 9.530 | 9.820 | 4,066 | +0.33(+3.48%) |
May 25, 2010 | 9.400 | 9.490 | 9.310 | 9.490 | 7,100 | +0.00(+0.00%) |
May 21, 2010 | 9.460 | 9.500 | 9.460 | 9.490 | 4,805 | +0.20(+2.15%) |
May 20, 2010 | 8.520 | 9.290 | 8.520 | 9.290 | 11,091 | -0.06(-0.64%) |
May 19, 2010 | 9.820 | 9.820 | 9.250 | 9.350 | 10,187 | -0.55(-5.56%) |
May 18, 2010 | 10.01 | 10.01 | 9.700 | 9.900 | 5,200 | +0.13(+1.33%) |
May 17, 2010 | 10.00 | 10.05 | 9.770 | 9.770 | 10,937 | -0.42(-4.12%) |
May 14, 2010 | 10.15 | 10.19 | 10.11 | 10.19 | 1,600 | +0.09(+0.89%) |
May 13, 2010 | 10.18 | 10.18 | 10.10 | 10.10 | 1,500 | -0.15(-1.46%) |
May 12, 2010 | 9.660 | 10.25 | 9.660 | 10.25 | 6,772 | +0.65(+6.77%) |
May 11, 2010 | 9.540 | 9.750 | 9.600 | 9.600 | 3,911 | +0.10(+1.05%) |
May 10, 2010 | 9.810 | 9.820 | 9.500 | 9.500 | 10,198 | +0.00(+0.00%) |
May 07, 2010 | 9.790 | 9.890 | 9.500 | 9.500 | 7,835 | -0.10(-1.04%) |
May 06, 2010 | 9.900 | 9.930 | 9.600 | 9.600 | 13,088 | -0.33(-3.32%) |
May 05, 2010 | 10.00 | 10.10 | 9.900 | 9.930 | 40,887 | -0.12(-1.19%) |
May 04, 2010 | 10.07 | 10.12 | 10.05 | 10.05 | 4,300 | -0.17(-1.66%) |