Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.57 | 10.61 | 10.37 | 10.37 | 415,907 | -0.22(-2.08%) |
Apr 28, 2011 | 10.47 | 10.77 | 10.37 | 10.59 | 819,886 | +0.14(+1.34%) |
Apr 27, 2011 | 11.00 | 11.05 | 10.16 | 10.45 | 1,355,024 | -0.25(-2.34%) |
Apr 26, 2011 | 9.980 | 11.00 | 9.830 | 10.70 | 1,127,775 | +0.78(+7.86%) |
Apr 25, 2011 | 10.01 | 10.09 | 9.840 | 9.920 | 294,476 | -0.17(-1.68%) |
Apr 21, 2011 | 10.18 | 10.18 | 9.810 | 10.09 | 426,212 | +0.04(+0.40%) |
Apr 20, 2011 | 9.670 | 10.11 | 9.580 | 10.05 | 734,643 | +0.65(+6.91%) |
Apr 19, 2011 | 9.560 | 9.590 | 9.390 | 9.400 | 358,475 | -0.14(-1.47%) |
Apr 18, 2011 | 9.500 | 9.580 | 9.300 | 9.540 | 437,671 | -0.10(-1.04%) |
Apr 15, 2011 | 9.530 | 9.650 | 9.290 | 9.640 | 583,265 | +0.05(+0.50%) |
Apr 14, 2011 | 9.200 | 9.670 | 9.190 | 9.592 | 359,124 | +0.28(+3.03%) |
Apr 13, 2011 | 9.650 | 9.840 | 9.300 | 9.310 | 579,591 | -0.23(-2.41%) |
Apr 12, 2011 | 9.550 | 9.670 | 9.490 | 9.540 | 561,632 | -0.05(-0.47%) |
Apr 11, 2011 | 9.890 | 9.890 | 9.560 | 9.585 | 596,216 | -0.27(-2.79%) |
Apr 08, 2011 | 10.21 | 10.44 | 9.800 | 9.860 | 618,810 | -0.26(-2.57%) |
Apr 07, 2011 | 10.11 | 10.28 | 10.05 | 10.12 | 293,484 | -0.03(-0.30%) |
Apr 06, 2011 | 10.45 | 10.46 | 10.01 | 10.15 | 445,852 | -0.21(-2.03%) |
Apr 05, 2011 | 10.27 | 10.61 | 10.12 | 10.36 | 467,376 | +0.22(+2.17%) |
Apr 04, 2011 | 10.43 | 10.43 | 10.05 | 10.14 | 315,232 | -0.24(-2.31%) |
Apr 01, 2011 | 10.39 | 10.65 | 10.21 | 10.38 | 513,644 | +0.09(+0.87%) |
Mar 31, 2011 | 10.30 | 10.40 | 10.21 | 10.29 | 379,541 | -0.04(-0.39%) |
Mar 30, 2011 | 10.66 | 10.77 | 10.21 | 10.33 | 412,722 | -0.23(-2.18%) |
Mar 29, 2011 | 10.48 | 10.74 | 10.33 | 10.56 | 413,462 | +0.05(+0.48%) |
Mar 28, 2011 | 10.53 | 10.98 | 10.48 | 10.51 | 501,591 | +0.04(+0.38%) |
Mar 25, 2011 | 10.85 | 10.87 | 10.47 | 10.47 | 858,281 | -0.30(-2.79%) |
Mar 24, 2011 | 10.59 | 10.77 | 10.31 | 10.77 | 833,417 | +0.28(+2.67%) |
Mar 23, 2011 | 9.880 | 10.54 | 9.800 | 10.49 | 1,036,282 | +0.62(+6.28%) |
Mar 22, 2011 | 9.890 | 10.09 | 9.531 | 9.870 | 855,746 | -0.02(-0.20%) |
Mar 21, 2011 | 9.930 | 10.15 | 9.010 | 9.890 | 1,377,988 | +1.25(+14.47%) |
Mar 18, 2011 | 8.690 | 8.860 | 8.400 | 8.640 | 738,395 | +0.05(+0.64%) |
Mar 17, 2011 | 8.890 | 8.940 | 8.570 | 8.585 | 258,447 | -0.14(-1.66%) |
Mar 16, 2011 | 8.760 | 9.040 | 8.670 | 8.730 | 576,173 | -0.06(-0.68%) |
Mar 15, 2011 | 8.600 | 8.870 | 8.580 | 8.790 | 364,794 | -0.07(-0.79%) |
Mar 14, 2011 | 8.560 | 8.990 | 8.560 | 8.860 | 647,438 | +0.18(+2.07%) |
Mar 11, 2011 | 8.710 | 8.920 | 8.610 | 8.680 | 325,186 | -0.03(-0.34%) |
Mar 10, 2011 | 8.870 | 8.910 | 8.710 | 8.710 | 516,014 | -0.30(-3.33%) |
Mar 09, 2011 | 9.170 | 9.170 | 8.940 | 9.010 | 336,547 | -0.16(-1.74%) |
Mar 08, 2011 | 9.110 | 9.310 | 8.980 | 9.170 | 263,359 | +0.06(+0.66%) |
Mar 07, 2011 | 9.450 | 9.520 | 9.090 | 9.110 | 378,345 | -0.29(-3.09%) |
Mar 04, 2011 | 9.590 | 9.600 | 9.390 | 9.400 | 295,426 | -0.21(-2.19%) |
Mar 03, 2011 | 9.550 | 9.680 | 9.480 | 9.610 | 374,400 | +0.19(+2.02%) |
Mar 02, 2011 | 9.330 | 9.540 | 9.330 | 9.420 | 360,310 | +0.05(+0.53%) |
Mar 01, 2011 | 9.840 | 9.850 | 9.330 | 9.370 | 587,982 | -0.45(-4.58%) |
Feb 28, 2011 | 10.08 | 10.20 | 9.650 | 9.820 | 411,965 | -0.21(-2.09%) |
Feb 25, 2011 | 9.570 | 10.24 | 9.570 | 10.03 | 1,726,362 | +0.47(+4.92%) |
Feb 24, 2011 | 8.970 | 9.560 | 8.870 | 9.560 | 1,025,037 | +1.01(+11.81%) |
Feb 23, 2011 | 8.750 | 8.870 | 8.550 | 8.550 | 516,192 | -0.19(-2.17%) |
Feb 22, 2011 | 8.950 | 9.015 | 8.690 | 8.740 | 724,661 | -0.32(-3.53%) |
Feb 18, 2011 | 9.200 | 9.200 | 8.990 | 9.060 | 454,236 | -0.09(-0.98%) |
Feb 17, 2011 | 9.160 | 9.260 | 9.110 | 9.150 | 144,662 | -0.01(-0.11%) |
Feb 16, 2011 | 9.370 | 9.470 | 9.110 | 9.160 | 350,745 | -0.16(-1.72%) |
Feb 15, 2011 | 9.430 | 9.550 | 9.320 | 9.320 | 244,369 | -0.19(-2.00%) |
Feb 14, 2011 | 9.340 | 9.600 | 9.310 | 9.510 | 289,804 | +0.14(+1.55%) |
Feb 11, 2011 | 9.220 | 9.380 | 9.150 | 9.365 | 241,461 | +0.09(+0.92%) |
Feb 10, 2011 | 9.180 | 9.400 | 9.050 | 9.280 | 199,628 | +0.00(+0.00%) |
Feb 09, 2011 | 9.200 | 9.380 | 9.195 | 9.280 | 289,218 | -0.01(-0.11%) |
Feb 08, 2011 | 9.270 | 9.370 | 9.040 | 9.290 | 258,000 | -0.01(-0.05%) |
Feb 07, 2011 | 9.380 | 9.540 | 9.200 | 9.295 | 367,918 | -0.11(-1.12%) |
Feb 04, 2011 | 9.250 | 9.470 | 9.250 | 9.400 | 494,976 | +0.10(+1.08%) |
Feb 03, 2011 | 9.400 | 9.500 | 9.200 | 9.300 | 464,799 | -0.09(-0.96%) |
Feb 02, 2011 | 8.560 | 9.680 | 8.500 | 9.390 | 1,472,924 | +0.83(+9.70%) |
Feb 01, 2011 | 8.660 | 8.810 | 8.550 | 8.560 | 473,554 | +0.01(+0.12%) |
Jan 31, 2011 | 8.650 | 8.800 | 8.450 | 8.550 | 474,271 | -0.06(-0.70%) |
Jan 28, 2011 | 9.090 | 9.090 | 8.600 | 8.610 | 667,510 | -0.51(-5.59%) |
Jan 27, 2011 | 9.180 | 9.270 | 9.070 | 9.120 | 387,353 | +0.04(+0.44%) |
Jan 26, 2011 | 8.950 | 9.090 | 8.800 | 9.080 | 411,678 | +0.17(+1.91%) |
Jan 25, 2011 | 8.830 | 9.000 | 8.740 | 8.910 | 419,773 | +0.08(+0.91%) |
Jan 24, 2011 | 8.850 | 8.870 | 8.630 | 8.830 | 670,853 | +0.02(+0.23%) |
Jan 21, 2011 | 9.110 | 9.210 | 8.800 | 8.810 | 642,655 | -0.22(-2.44%) |
Jan 20, 2011 | 9.420 | 9.460 | 8.960 | 9.030 | 592,108 | -0.46(-4.85%) |
Jan 19, 2011 | 10.19 | 10.21 | 9.480 | 9.490 | 661,401 | -0.76(-7.41%) |
Jan 18, 2011 | 10.19 | 10.34 | 10.10 | 10.25 | 601,651 | +0.00(+0.00%) |
Jan 14, 2011 | 9.580 | 10.32 | 9.410 | 10.25 | 1,094,337 | +0.74(+7.78%) |
Jan 13, 2011 | 9.500 | 9.680 | 9.440 | 9.510 | 289,839 | +0.05(+0.53%) |
Jan 12, 2011 | 9.320 | 9.500 | 9.190 | 9.460 | 399,268 | +0.18(+1.94%) |
Jan 11, 2011 | 9.500 | 9.500 | 9.080 | 9.280 | 444,820 | -0.22(-2.32%) |
Jan 10, 2011 | 9.670 | 9.840 | 9.470 | 9.500 | 430,456 | -0.19(-1.96%) |
Jan 07, 2011 | 9.130 | 9.810 | 9.109 | 9.690 | 858,047 | +0.62(+6.84%) |
Jan 06, 2011 | 8.950 | 9.080 | 8.880 | 9.070 | 466,653 | +0.07(+0.78%) |
Jan 05, 2011 | 8.840 | 9.080 | 8.760 | 9.000 | 594,580 | +0.11(+1.24%) |
Jan 04, 2011 | 8.850 | 8.960 | 8.800 | 8.890 | 557,468 | +0.06(+0.68%) |
Jan 03, 2011 | 8.660 | 8.905 | 8.620 | 8.830 | 671,179 | -0.05(-0.56%) |
Dec 31, 2010 | 8.840 | 8.900 | 8.800 | 8.880 | 324,362 | +0.04(+0.45%) |
Dec 30, 2010 | 8.910 | 8.980 | 8.840 | 8.840 | 366,930 | -0.13(-1.45%) |
Dec 29, 2010 | 8.990 | 9.025 | 8.960 | 8.970 | 234,831 | -0.02(-0.22%) |
Dec 28, 2010 | 9.000 | 9.030 | 8.790 | 8.990 | 388,873 | +0.03(+0.33%) |
Dec 27, 2010 | 8.770 | 9.000 | 8.700 | 8.960 | 423,025 | +0.16(+1.76%) |
Dec 23, 2010 | 8.990 | 9.025 | 8.800 | 8.805 | 400,594 | -0.16(-1.73%) |
Dec 22, 2010 | 8.990 | 9.100 | 8.920 | 8.960 | 1,504,441 | -0.04(-0.44%) |
Dec 21, 2010 | 8.940 | 9.040 | 8.930 | 9.000 | 385,289 | +0.07(+0.78%) |
Dec 20, 2010 | 8.970 | 9.040 | 8.880 | 8.930 | 637,026 | -0.07(-0.78%) |
Dec 17, 2010 | 9.010 | 9.240 | 8.930 | 9.000 | 731,609 | +0.00(+0.00%) |
Dec 16, 2010 | 8.880 | 9.040 | 8.630 | 9.000 | 593,779 | +0.11(+1.24%) |
Dec 15, 2010 | 9.410 | 9.430 | 8.820 | 8.890 | 937,220 | -0.58(-6.12%) |
Dec 14, 2010 | 10.20 | 10.20 | 9.360 | 9.470 | 897,919 | -0.73(-7.16%) |
Dec 13, 2010 | 10.30 | 10.48 | 10.16 | 10.20 | 216,467 | -0.12(-1.16%) |
Dec 10, 2010 | 10.07 | 10.35 | 10.07 | 10.32 | 349,867 | +0.11(+1.08%) |
Dec 09, 2010 | 10.07 | 10.26 | 9.980 | 10.21 | 383,721 | +0.19(+1.90%) |
Dec 08, 2010 | 9.750 | 10.06 | 9.730 | 10.02 | 342,353 | +0.19(+1.93%) |
Dec 07, 2010 | 9.970 | 10.07 | 9.790 | 9.830 | 382,132 | -0.02(-0.20%) |
Dec 06, 2010 | 9.770 | 9.980 | 9.750 | 9.850 | 346,674 | +0.05(+0.51%) |
Dec 03, 2010 | 9.560 | 9.980 | 9.520 | 9.800 | 327,044 | +0.16(+1.66%) |
Dec 02, 2010 | 9.640 | 9.670 | 9.490 | 9.640 | 268,284 | -0.01(-0.10%) |
Dec 01, 2010 | 9.480 | 9.680 | 9.250 | 9.650 | 433,675 | +0.37(+3.99%) |
Nov 30, 2010 | 9.310 | 9.380 | 9.180 | 9.280 | 349,954 | -0.14(-1.49%) |
Nov 29, 2010 | 9.370 | 9.500 | 9.240 | 9.420 | 325,843 | +0.02(+0.21%) |
Nov 26, 2010 | 9.250 | 9.420 | 9.220 | 9.400 | 156,021 | +0.10(+1.08%) |
Nov 24, 2010 | 9.310 | 9.300 | 9.300 | 9.300 | 315,968 | +0.10(+1.09%) |
Nov 23, 2010 | 9.350 | 9.480 | 9.150 | 9.200 | 433,093 | -0.29(-3.06%) |
Nov 22, 2010 | 9.390 | 9.700 | 9.390 | 9.490 | 340,930 | +0.04(+0.42%) |
Nov 19, 2010 | 9.520 | 9.520 | 9.303 | 9.450 | 269,733 | -0.06(-0.63%) |
Nov 18, 2010 | 9.540 | 9.620 | 9.410 | 9.510 | 264,232 | +0.11(+1.17%) |
Nov 17, 2010 | 9.550 | 9.560 | 9.300 | 9.400 | 284,898 | -0.12(-1.26%) |
Nov 16, 2010 | 9.880 | 10.00 | 9.430 | 9.520 | 451,753 | -0.39(-3.94%) |
Nov 15, 2010 | 10.27 | 10.45 | 9.890 | 9.910 | 420,063 | -0.20(-1.98%) |
Nov 12, 2010 | 10.33 | 10.65 | 9.980 | 10.11 | 525,829 | -0.33(-3.16%) |
Nov 11, 2010 | 10.14 | 10.58 | 10.10 | 10.44 | 412,126 | +0.14(+1.36%) |
Nov 10, 2010 | 10.32 | 10.41 | 9.940 | 10.30 | 625,970 | -0.02(-0.19%) |
Nov 09, 2010 | 10.77 | 10.80 | 10.28 | 10.32 | 350,889 | -0.39(-3.64%) |
Nov 08, 2010 | 10.40 | 10.73 | 10.36 | 10.71 | 409,049 | +0.18(+1.71%) |
Nov 05, 2010 | 10.62 | 10.74 | 10.36 | 10.53 | 525,826 | -0.12(-1.13%) |
Nov 04, 2010 | 10.00 | 10.74 | 9.940 | 10.65 | 1,269,466 | +0.78(+7.90%) |
Nov 03, 2010 | 9.740 | 9.870 | 9.600 | 9.870 | 463,492 | +0.17(+1.75%) |
Nov 02, 2010 | 9.490 | 9.730 | 9.330 | 9.700 | 340,779 | +0.34(+3.63%) |
Nov 01, 2010 | 9.810 | 9.850 | 9.260 | 9.360 | 547,364 | -0.37(-3.80%) |
Oct 29, 2010 | 9.600 | 10.03 | 9.480 | 9.730 | 973,654 | +0.14(+1.46%) |
Oct 28, 2010 | 9.650 | 9.740 | 9.250 | 9.590 | 760,083 | +0.05(+0.52%) |
Oct 27, 2010 | 8.700 | 9.610 | 8.650 | 9.540 | 1,126,865 | +0.62(+6.95%) |
Oct 25, 2010 | 8.770 | 9.040 | 8.700 | 8.920 | 328,932 | +0.22(+2.53%) |
Oct 22, 2010 | 8.590 | 8.720 | 8.550 | 8.700 | 258,901 | +0.12(+1.40%) |
Oct 21, 2010 | 8.850 | 8.900 | 8.510 | 8.580 | 320,478 | -0.25(-2.83%) |
Oct 20, 2010 | 8.960 | 9.030 | 8.790 | 8.830 | 314,945 | -0.08(-0.90%) |
Oct 19, 2010 | 8.880 | 9.230 | 8.690 | 8.910 | 503,788 | -0.07(-0.78%) |
Oct 18, 2010 | 9.200 | 9.250 | 8.890 | 8.980 | 818,455 | -0.20(-2.18%) |
Oct 15, 2010 | 9.330 | 9.400 | 9.170 | 9.180 | 842,787 | -0.01(-0.11%) |
Oct 14, 2010 | 9.050 | 9.500 | 9.040 | 9.190 | 982,982 | +0.16(+1.77%) |
Oct 13, 2010 | 8.720 | 9.140 | 8.560 | 9.030 | 568,113 | +0.38(+4.39%) |
Oct 12, 2010 | 8.360 | 8.680 | 8.320 | 8.650 | 261,985 | +0.27(+3.22%) |
Oct 11, 2010 | 8.340 | 8.570 | 8.300 | 8.380 | 250,373 | +0.07(+0.84%) |
Oct 08, 2010 | 8.300 | 8.390 | 8.050 | 8.310 | 371,596 | -0.01(-0.12%) |
Oct 07, 2010 | 8.600 | 8.600 | 8.280 | 8.320 | 253,027 | -0.19(-2.23%) |
Oct 06, 2010 | 8.640 | 8.640 | 8.360 | 8.510 | 457,146 | -0.17(-1.96%) |
Oct 05, 2010 | 8.400 | 8.720 | 8.400 | 8.680 | 458,756 | +0.40(+4.83%) |
Oct 04, 2010 | 8.570 | 8.580 | 8.270 | 8.280 | 292,128 | -0.33(-3.83%) |
Oct 01, 2010 | 8.700 | 8.730 | 8.470 | 8.610 | 254,619 | +0.01(+0.12%) |
Sep 30, 2010 | 8.780 | 8.890 | 8.490 | 8.600 | 347,389 | -0.08(-0.92%) |
Sep 29, 2010 | 8.600 | 8.890 | 8.540 | 8.680 | 429,654 | +0.02(+0.23%) |
Sep 28, 2010 | 8.640 | 8.690 | 8.320 | 8.660 | 672,242 | +0.02(+0.23%) |
Sep 27, 2010 | 8.990 | 9.000 | 8.550 | 8.640 | 396,898 | -0.32(-3.57%) |
Sep 24, 2010 | 8.610 | 8.970 | 8.530 | 8.960 | 757,606 | +0.50(+5.91%) |
Sep 23, 2010 | 8.260 | 8.770 | 8.250 | 8.460 | 1,027,065 | +0.11(+1.32%) |
Sep 22, 2010 | 8.560 | 8.650 | 8.210 | 8.350 | 820,561 | -0.29(-3.36%) |
Sep 21, 2010 | 8.360 | 8.770 | 8.270 | 8.640 | 1,358,556 | +0.24(+2.86%) |
Sep 20, 2010 | 8.240 | 8.430 | 8.010 | 8.400 | 682,915 | +0.15(+1.82%) |
Sep 17, 2010 | 8.330 | 8.450 | 8.100 | 8.250 | 1,105,918 | -0.45(-5.17%) |
Sep 15, 2010 | 7.560 | 8.980 | 7.560 | 8.700 | 2,445,339 | +1.11(+14.62%) |
Sep 14, 2010 | 7.530 | 7.640 | 7.410 | 7.590 | 592,944 | +0.07(+0.93%) |
Sep 13, 2010 | 7.470 | 7.615 | 7.320 | 7.520 | 873,687 | +0.09(+1.21%) |
Sep 10, 2010 | 7.610 | 7.660 | 7.260 | 7.430 | 1,168,506 | -0.18(-2.37%) |
Sep 09, 2010 | 7.510 | 7.940 | 7.470 | 7.610 | 1,133,778 | +0.17(+2.28%) |
Sep 08, 2010 | 7.180 | 7.440 | 7.150 | 7.440 | 1,170,654 | +0.30(+4.20%) |
Sep 07, 2010 | 7.210 | 7.230 | 7.050 | 7.140 | 513,886 | -0.09(-1.24%) |
Sep 03, 2010 | 7.270 | 7.400 | 7.100 | 7.230 | 860,929 | +0.04(+0.56%) |
Sep 02, 2010 | 7.090 | 7.550 | 7.090 | 7.190 | 2,164,522 | +0.24(+3.45%) |
Sep 01, 2010 | 7.100 | 7.130 | 6.890 | 6.950 | 3,101,898 | -0.05(-0.71%) |
Aug 31, 2010 | 7.210 | 7.260 | 6.980 | 7.000 | 2,833,458 | -0.24(-3.31%) |
Aug 30, 2010 | 7.420 | 7.450 | 7.150 | 7.240 | 2,516,905 | -0.19(-2.56%) |
Aug 27, 2010 | 7.870 | 7.870 | 7.380 | 7.430 | 2,218,189 | -0.36(-4.62%) |
Aug 26, 2010 | 8.150 | 8.230 | 7.770 | 7.790 | 1,358,680 | -0.30(-3.71%) |
Aug 25, 2010 | 7.900 | 8.170 | 7.800 | 8.090 | 1,132,683 | +0.15(+1.89%) |
Aug 24, 2010 | 8.130 | 8.200 | 7.920 | 7.940 | 731,698 | -0.31(-3.76%) |
Aug 23, 2010 | 8.840 | 8.960 | 8.230 | 8.250 | 1,876,427 | -0.55(-6.25%) |
Aug 20, 2010 | 8.700 | 8.850 | 8.660 | 8.800 | 288,190 | +0.10(+1.15%) |
Aug 19, 2010 | 8.930 | 9.000 | 8.660 | 8.700 | 313,996 | -0.30(-3.33%) |
Aug 18, 2010 | 9.020 | 9.110 | 8.910 | 9.000 | 223,991 | -0.04(-0.44%) |
Aug 17, 2010 | 9.310 | 9.380 | 9.030 | 9.040 | 321,924 | -0.17(-1.85%) |
Aug 16, 2010 | 8.560 | 9.210 | 8.560 | 9.210 | 440,598 | +0.58(+6.72%) |
Aug 13, 2010 | 8.600 | 8.710 | 8.560 | 8.630 | 463,732 | +0.02(+0.23%) |
Aug 12, 2010 | 8.640 | 8.740 | 8.450 | 8.610 | 630,282 | -0.19(-2.16%) |
Aug 11, 2010 | 8.910 | 8.960 | 8.680 | 8.800 | 604,931 | -0.34(-3.72%) |
Aug 10, 2010 | 9.410 | 9.410 | 9.120 | 9.140 | 450,452 | -0.39(-4.09%) |
Aug 09, 2010 | 9.650 | 9.650 | 9.470 | 9.530 | 272,640 | -0.06(-0.63%) |
Aug 06, 2010 | 9.460 | 9.660 | 9.370 | 9.590 | 380,465 | +0.03(+0.31%) |
Aug 05, 2010 | 9.480 | 9.650 | 9.400 | 9.560 | 323,630 | +0.03(+0.31%) |
Aug 04, 2010 | 9.540 | 9.640 | 9.390 | 9.530 | 599,333 | +0.06(+0.63%) |
Aug 03, 2010 | 9.650 | 9.730 | 9.400 | 9.470 | 610,287 | -0.25(-2.57%) |
Aug 02, 2010 | 9.800 | 9.890 | 9.690 | 9.720 | 607,165 | +0.04(+0.41%) |
Jul 30, 2010 | 9.560 | 9.750 | 9.510 | 9.680 | 610,175 | -0.03(-0.31%) |
Jul 29, 2010 | 9.880 | 9.900 | 9.430 | 9.710 | 1,516,355 | -0.16(-1.62%) |
Jul 28, 2010 | 10.86 | 10.98 | 9.340 | 9.870 | 3,185,794 | -1.30(-11.64%) |
Jul 27, 2010 | 11.39 | 11.39 | 11.10 | 11.17 | 721,302 | -0.15(-1.33%) |
Jul 26, 2010 | 11.32 | 11.40 | 11.07 | 11.32 | 863,289 | +0.02(+0.18%) |
Jul 23, 2010 | 10.85 | 11.32 | 10.70 | 11.30 | 710,569 | +0.41(+3.76%) |
Jul 22, 2010 | 10.31 | 10.91 | 10.30 | 10.89 | 710,328 | +0.76(+7.50%) |
Jul 21, 2010 | 10.54 | 10.54 | 10.13 | 10.13 | 356,455 | -0.32(-3.06%) |
Jul 20, 2010 | 10.16 | 10.47 | 10.05 | 10.45 | 325,626 | +0.14(+1.36%) |
Jul 19, 2010 | 10.28 | 10.43 | 10.02 | 10.31 | 359,270 | +0.09(+0.88%) |
Jul 16, 2010 | 10.45 | 10.45 | 10.12 | 10.22 | 640,074 | -0.33(-3.13%) |
Jul 15, 2010 | 10.56 | 10.72 | 10.23 | 10.55 | 519,261 | -0.02(-0.19%) |
Jul 14, 2010 | 10.83 | 11.06 | 10.44 | 10.57 | 595,077 | -0.25(-2.31%) |
Jul 13, 2010 | 10.65 | 10.84 | 10.53 | 10.82 | 737,949 | +0.36(+3.44%) |
Jul 12, 2010 | 10.59 | 10.89 | 10.31 | 10.46 | 551,531 | -0.20(-1.88%) |
Jul 09, 2010 | 10.56 | 10.67 | 10.47 | 10.66 | 489,485 | +0.08(+0.76%) |
Jul 08, 2010 | 10.60 | 10.68 | 10.38 | 10.58 | 592,428 | +0.11(+1.05%) |
Jul 07, 2010 | 10.18 | 10.52 | 10.17 | 10.47 | 658,100 | +0.30(+2.95%) |
Jul 06, 2010 | 10.72 | 10.85 | 10.09 | 10.17 | 501,072 | -0.36(-3.42%) |
Jul 02, 2010 | 10.60 | 10.65 | 10.36 | 10.53 | 327,122 | +0.01(+0.10%) |
Jul 01, 2010 | 10.79 | 10.86 | 10.18 | 10.52 | 564,378 | -0.28(-2.59%) |
Jun 30, 2010 | 10.78 | 11.19 | 10.75 | 10.80 | 472,539 | -0.10(-0.92%) |
Jun 29, 2010 | 11.06 | 11.12 | 10.73 | 10.90 | 502,619 | -0.17(-1.54%) |
Jun 25, 2010 | 10.88 | 11.08 | 10.64 | 11.07 | 2,558,362 | +0.21(+1.93%) |
Jun 24, 2010 | 10.83 | 11.04 | 10.70 | 10.86 | 476,877 | -0.08(-0.73%) |
Jun 23, 2010 | 10.62 | 11.09 | 10.52 | 10.94 | 412,059 | +0.27(+2.53%) |
Jun 22, 2010 | 11.01 | 11.18 | 10.63 | 10.67 | 665,392 | -0.37(-3.35%) |
Jun 21, 2010 | 11.42 | 11.61 | 10.95 | 11.04 | 385,015 | -0.26(-2.30%) |
Jun 18, 2010 | 11.82 | 11.82 | 11.29 | 11.30 | 883,364 | -0.44(-3.75%) |
Jun 17, 2010 | 11.86 | 11.94 | 11.50 | 11.74 | 317,304 | -0.10(-0.84%) |
Jun 16, 2010 | 11.71 | 11.96 | 11.52 | 11.84 | 399,332 | +0.00(+0.00%) |
Jun 15, 2010 | 10.85 | 11.91 | 10.82 | 11.84 | 1,170,046 | +1.04(+9.63%) |
Jun 14, 2010 | 11.25 | 11.37 | 10.58 | 10.80 | 1,405,901 | -0.30(-2.70%) |
Jun 11, 2010 | 11.06 | 11.30 | 11.02 | 11.10 | 1,254,271 | -0.09(-0.76%) |
Jun 10, 2010 | 11.33 | 11.53 | 11.09 | 11.19 | 1,166,200 | -0.08(-0.75%) |
Jun 09, 2010 | 11.74 | 11.95 | 11.22 | 11.27 | 982,761 | -0.36(-3.10%) |
Jun 08, 2010 | 11.81 | 11.90 | 11.31 | 11.63 | 551,753 | -0.09(-0.77%) |
Jun 07, 2010 | 12.20 | 12.30 | 11.67 | 11.72 | 353,336 | -0.39(-3.22%) |
Jun 04, 2010 | 12.70 | 12.84 | 12.07 | 12.11 | 424,026 | -0.86(-6.63%) |
Jun 03, 2010 | 12.75 | 13.03 | 12.59 | 12.97 | 281,195 | +0.22(+1.73%) |
Jun 02, 2010 | 12.29 | 12.75 | 12.23 | 12.75 | 347,333 | +0.57(+4.68%) |
Jun 01, 2010 | 12.75 | 12.93 | 12.17 | 12.18 | 411,680 | -0.69(-5.36%) |
May 28, 2010 | 13.40 | 13.41 | 12.75 | 12.87 | 457,111 | -0.53(-3.96%) |
May 27, 2010 | 12.91 | 13.40 | 12.71 | 13.40 | 466,683 | +0.90(+7.20%) |
May 26, 2010 | 12.97 | 13.40 | 12.45 | 12.50 | 649,449 | -0.31(-2.42%) |
May 25, 2010 | 12.43 | 12.85 | 12.09 | 12.81 | 743,794 | +0.17(+1.34%) |
May 24, 2010 | 13.08 | 13.20 | 12.62 | 12.64 | 373,800 | -0.44(-3.36%) |
May 21, 2010 | 12.52 | 13.55 | 12.52 | 13.08 | 912,500 | +0.14(+1.08%) |
May 20, 2010 | 13.05 | 13.55 | 12.82 | 12.94 | 1,115,582 | -0.66(-4.85%) |
May 19, 2010 | 13.31 | 13.80 | 13.16 | 13.60 | 620,031 | +0.19(+1.42%) |
May 18, 2010 | 14.18 | 14.40 | 13.31 | 13.41 | 912,499 | -0.56(-4.01%) |
May 17, 2010 | 13.87 | 14.02 | 13.60 | 13.97 | 725,070 | +0.21(+1.53%) |
May 14, 2010 | 13.86 | 13.88 | 13.52 | 13.76 | 603,933 | -0.26(-1.85%) |
May 13, 2010 | 14.42 | 14.57 | 13.92 | 14.02 | 541,129 | -0.38(-2.64%) |
May 12, 2010 | 14.14 | 14.61 | 14.07 | 14.40 | 701,594 | +0.36(+2.56%) |
May 11, 2010 | 14.21 | 14.27 | 13.52 | 14.04 | 536,065 | +0.19(+1.37%) |
May 10, 2010 | 13.89 | 14.36 | 13.72 | 13.85 | 1,049,911 | +0.20(+1.47%) |
May 07, 2010 | 14.03 | 14.47 | 13.33 | 13.65 | 1,472,597 | -0.50(-3.53%) |
May 06, 2010 | 14.56 | 14.72 | 13.34 | 14.15 | 1,378,944 | -0.51(-3.48%) |
May 05, 2010 | 14.36 | 14.75 | 14.02 | 14.66 | 901,645 | +0.25(+1.73%) |
May 04, 2010 | 14.83 | 14.85 | 14.09 | 14.41 | 780,069 | -0.61(-4.06%) |