Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.90 | 12.26 | 11.90 | 12.22 | 719,938 | +0.27(+2.24%) |
Apr 28, 2011 | 11.86 | 12.00 | 11.80 | 11.95 | 456,187 | +0.10(+0.82%) |
Apr 27, 2011 | 11.54 | 11.88 | 11.47 | 11.85 | 583,442 | +0.36(+3.09%) |
Apr 26, 2011 | 11.23 | 11.53 | 11.20 | 11.50 | 370,524 | +0.30(+2.70%) |
Apr 25, 2011 | 11.05 | 11.23 | 11.04 | 11.20 | 658,944 | +0.19(+1.73%) |
Apr 21, 2011 | 11.03 | 11.03 | 10.93 | 11.01 | 224,597 | +0.05(+0.49%) |
Apr 20, 2011 | 11.00 | 11.02 | 10.90 | 10.95 | 312,937 | +0.09(+0.81%) |
Apr 19, 2011 | 10.83 | 10.91 | 10.74 | 10.87 | 264,174 | +0.04(+0.36%) |
Apr 18, 2011 | 11.05 | 11.05 | 10.56 | 10.83 | 614,090 | -0.35(-3.09%) |
Apr 15, 2011 | 11.06 | 11.29 | 11.05 | 11.17 | 261,761 | +0.15(+1.32%) |
Apr 14, 2011 | 11.13 | 11.15 | 11.00 | 11.03 | 292,680 | -0.17(-1.52%) |
Apr 13, 2011 | 11.22 | 11.26 | 11.13 | 11.20 | 387,467 | -0.00(-0.04%) |
Apr 12, 2011 | 11.44 | 11.47 | 11.11 | 11.20 | 424,056 | -0.26(-2.25%) |
Apr 11, 2011 | 11.80 | 12.08 | 11.42 | 11.46 | 439,999 | -0.29(-2.44%) |
Apr 08, 2011 | 11.92 | 11.95 | 11.69 | 11.75 | 213,487 | -0.15(-1.27%) |
Apr 07, 2011 | 12.06 | 12.07 | 11.89 | 11.90 | 261,387 | -0.24(-1.97%) |
Apr 06, 2011 | 12.18 | 12.28 | 12.07 | 12.14 | 242,966 | +0.02(+0.16%) |
Apr 05, 2011 | 12.01 | 12.29 | 12.00 | 12.12 | 359,800 | +0.02(+0.20%) |
Apr 04, 2011 | 11.96 | 12.16 | 11.92 | 12.09 | 223,619 | +0.09(+0.77%) |
Apr 01, 2011 | 11.68 | 12.15 | 11.64 | 12.00 | 497,146 | +0.38(+3.31%) |
Mar 31, 2011 | 11.70 | 11.73 | 11.54 | 11.62 | 183,613 | -0.04(-0.38%) |
Mar 30, 2011 | 11.62 | 11.73 | 11.53 | 11.66 | 140,774 | +0.09(+0.80%) |
Mar 29, 2011 | 11.63 | 11.70 | 11.56 | 11.57 | 158,907 | -0.10(-0.83%) |
Mar 28, 2011 | 11.68 | 11.75 | 11.59 | 11.66 | 148,031 | -0.00(-0.04%) |
Mar 25, 2011 | 11.75 | 11.82 | 11.63 | 11.67 | 168,997 | -0.05(-0.41%) |
Mar 24, 2011 | 11.64 | 11.81 | 11.55 | 11.72 | 236,619 | +0.06(+0.50%) |
Mar 23, 2011 | 11.52 | 11.70 | 11.40 | 11.66 | 640,497 | +0.17(+1.44%) |
Mar 22, 2011 | 11.41 | 11.59 | 11.37 | 11.49 | 260,432 | +0.07(+0.64%) |
Mar 21, 2011 | 11.37 | 11.44 | 11.34 | 11.42 | 450,774 | +0.24(+2.18%) |
Mar 18, 2011 | 11.31 | 11.31 | 11.11 | 11.18 | 370,756 | -0.01(-0.09%) |
Mar 17, 2011 | 11.20 | 11.35 | 11.10 | 11.19 | 274,615 | +0.06(+0.57%) |
Mar 16, 2011 | 11.20 | 11.33 | 10.93 | 11.12 | 620,511 | -0.17(-1.47%) |
Mar 15, 2011 | 11.22 | 11.37 | 11.17 | 11.29 | 276,539 | -0.19(-1.61%) |
Mar 14, 2011 | 11.64 | 11.67 | 11.41 | 11.47 | 256,124 | -0.22(-1.91%) |
Mar 11, 2011 | 11.58 | 11.73 | 11.56 | 11.70 | 228,896 | +0.10(+0.84%) |
Mar 10, 2011 | 11.66 | 11.66 | 11.44 | 11.60 | 377,150 | -0.11(-0.91%) |
Mar 09, 2011 | 11.77 | 11.88 | 11.67 | 11.71 | 244,121 | -0.16(-1.31%) |
Mar 08, 2011 | 11.73 | 11.92 | 11.66 | 11.86 | 181,847 | +0.08(+0.70%) |
Mar 07, 2011 | 11.83 | 11.96 | 11.65 | 11.78 | 408,459 | -0.02(-0.21%) |
Mar 04, 2011 | 11.67 | 11.81 | 11.53 | 11.81 | 498,235 | +0.19(+1.63%) |
Mar 03, 2011 | 11.66 | 11.70 | 11.60 | 11.62 | 480,340 | +0.03(+0.29%) |
Mar 02, 2011 | 11.50 | 11.70 | 11.36 | 11.58 | 374,997 | +0.03(+0.30%) |
Mar 01, 2011 | 11.77 | 11.80 | 11.35 | 11.55 | 473,266 | -0.10(-0.84%) |
Feb 28, 2011 | 11.69 | 11.71 | 11.53 | 11.65 | 250,287 | +0.05(+0.42%) |
Feb 25, 2011 | 11.73 | 11.73 | 11.53 | 11.60 | 235,695 | -0.05(-0.42%) |
Feb 24, 2011 | 11.67 | 11.88 | 11.34 | 11.65 | 364,577 | -0.02(-0.17%) |
Feb 23, 2011 | 11.72 | 11.89 | 11.48 | 11.66 | 1,287,464 | -0.16(-1.36%) |
Feb 22, 2011 | 11.94 | 11.94 | 11.47 | 11.83 | 653,604 | -0.25(-2.06%) |
Feb 18, 2011 | 12.26 | 12.26 | 12.04 | 12.07 | 222,506 | -0.08(-0.68%) |
Feb 17, 2011 | 12.06 | 12.26 | 12.03 | 12.16 | 787,095 | +0.23(+1.96%) |
Feb 16, 2011 | 11.83 | 11.93 | 11.77 | 11.92 | 213,218 | +0.09(+0.78%) |
Feb 15, 2011 | 11.87 | 11.92 | 11.83 | 11.83 | 293,070 | -0.04(-0.37%) |
Feb 14, 2011 | 11.71 | 11.89 | 11.57 | 11.87 | 305,871 | +0.16(+1.37%) |
Feb 11, 2011 | 11.56 | 11.75 | 11.50 | 11.71 | 244,918 | +0.14(+1.22%) |
Feb 10, 2011 | 11.46 | 11.60 | 11.38 | 11.57 | 335,761 | +0.00(+0.00%) |
Feb 09, 2011 | 11.25 | 11.66 | 11.25 | 11.57 | 697,525 | +0.31(+2.77%) |
Feb 08, 2011 | 10.91 | 11.34 | 10.74 | 11.26 | 530,183 | +0.36(+3.31%) |
Feb 07, 2011 | 10.49 | 10.91 | 10.49 | 10.90 | 368,311 | +0.37(+3.47%) |
Feb 04, 2011 | 10.38 | 10.55 | 10.37 | 10.54 | 168,344 | +0.14(+1.36%) |
Feb 03, 2011 | 10.25 | 10.48 | 10.20 | 10.39 | 527,989 | +0.17(+1.62%) |
Feb 02, 2011 | 10.67 | 10.67 | 10.22 | 10.23 | 969,780 | -0.45(-4.20%) |
Feb 01, 2011 | 10.38 | 10.70 | 10.31 | 10.68 | 348,106 | +0.36(+3.49%) |
Jan 31, 2011 | 10.40 | 10.43 | 10.30 | 10.32 | 199,092 | -0.04(-0.42%) |
Jan 28, 2011 | 10.56 | 10.61 | 10.28 | 10.36 | 228,689 | -0.19(-1.80%) |
Jan 27, 2011 | 10.55 | 10.61 | 10.33 | 10.55 | 302,038 | +0.01(+0.09%) |
Jan 26, 2011 | 10.32 | 10.58 | 10.23 | 10.54 | 293,391 | +0.26(+2.56%) |
Jan 25, 2011 | 10.16 | 10.33 | 10.11 | 10.28 | 254,878 | +0.08(+0.81%) |
Jan 24, 2011 | 10.19 | 10.22 | 9.995 | 10.19 | 196,354 | +0.04(+0.43%) |
Jan 21, 2011 | 10.08 | 10.26 | 10.08 | 10.15 | 224,049 | +0.14(+1.41%) |
Jan 20, 2011 | 10.09 | 10.19 | 9.859 | 10.01 | 329,086 | -0.15(-1.44%) |
Jan 19, 2011 | 10.31 | 10.44 | 10.11 | 10.16 | 261,541 | -0.18(-1.70%) |
Jan 18, 2011 | 10.35 | 10.35 | 10.20 | 10.33 | 236,632 | -0.01(-0.14%) |
Jan 14, 2011 | 10.17 | 10.38 | 10.17 | 10.35 | 358,723 | +0.17(+1.67%) |
Jan 13, 2011 | 10.09 | 10.20 | 10.03 | 10.18 | 687,462 | +0.07(+0.72%) |
Jan 12, 2011 | 10.19 | 10.22 | 10.08 | 10.10 | 150,821 | -0.06(-0.57%) |
Jan 11, 2011 | 10.16 | 10.19 | 10.08 | 10.16 | 267,715 | +0.07(+0.67%) |
Jan 10, 2011 | 10.10 | 10.14 | 10.03 | 10.09 | 122,339 | -0.03(-0.34%) |
Jan 07, 2011 | 10.19 | 10.27 | 10.00 | 10.13 | 274,202 | -0.05(-0.53%) |
Jan 06, 2011 | 10.24 | 10.24 | 10.14 | 10.18 | 69,066 | -0.08(-0.76%) |
Jan 05, 2011 | 10.15 | 10.33 | 9.951 | 10.26 | 310,468 | +0.03(+0.33%) |
Jan 04, 2011 | 10.32 | 10.39 | 10.14 | 10.22 | 212,304 | -0.09(-0.85%) |
Jan 03, 2011 | 10.39 | 10.39 | 10.11 | 10.31 | 408,928 | +0.00(+0.05%) |
Dec 31, 2010 | 10.22 | 10.35 | 10.18 | 10.31 | 211,322 | +0.04(+0.38%) |
Dec 30, 2010 | 10.14 | 10.35 | 10.14 | 10.27 | 301,925 | +0.10(+0.96%) |
Dec 29, 2010 | 10.04 | 10.21 | 9.946 | 10.17 | 274,724 | +0.17(+1.70%) |
Dec 28, 2010 | 10.000 | 10.06 | 9.927 | 10.000 | 152,536 | +0.00(+0.00%) |
Dec 27, 2010 | 10.03 | 10.03 | 9.912 | 10.000 | 360,235 | -0.09(-0.87%) |
Dec 23, 2010 | 10.02 | 10.15 | 10.02 | 10.09 | 231,456 | +0.03(+0.34%) |
Dec 22, 2010 | 10.21 | 10.21 | 10.00 | 10.05 | 252,875 | -0.15(-1.43%) |
Dec 21, 2010 | 10.12 | 10.21 | 10.09 | 10.20 | 215,412 | +0.12(+1.21%) |
Dec 20, 2010 | 10.05 | 10.11 | 10.000 | 10.08 | 231,051 | +0.04(+0.44%) |
Dec 17, 2010 | 9.956 | 10.06 | 9.922 | 10.03 | 282,396 | +0.06(+0.63%) |
Dec 16, 2010 | 9.971 | 10.09 | 9.839 | 9.971 | 248,479 | -0.03(-0.34%) |
Dec 15, 2010 | 9.878 | 10.14 | 9.878 | 10.00 | 332,676 | +0.09(+0.88%) |
Dec 14, 2010 | 9.815 | 9.956 | 9.815 | 9.917 | 290,156 | +0.08(+0.84%) |
Dec 13, 2010 | 9.937 | 10.00 | 9.825 | 9.834 | 233,278 | -0.05(-0.48%) |
Dec 10, 2010 | 9.693 | 9.898 | 9.606 | 9.882 | 371,863 | +0.20(+2.10%) |
Dec 09, 2010 | 9.717 | 9.834 | 9.641 | 9.679 | 231,622 | +0.01(+0.10%) |
Dec 08, 2010 | 9.635 | 9.727 | 9.528 | 9.669 | 234,161 | -0.01(-0.15%) |
Dec 07, 2010 | 9.878 | 9.976 | 9.640 | 9.683 | 507,244 | -0.15(-1.53%) |
Dec 06, 2010 | 9.717 | 9.849 | 9.644 | 9.834 | 302,186 | +0.07(+0.75%) |
Dec 03, 2010 | 9.640 | 9.795 | 9.640 | 9.761 | 252,569 | +0.04(+0.40%) |
Dec 02, 2010 | 9.615 | 9.742 | 9.386 | 9.722 | 321,586 | +0.10(+1.06%) |
Dec 01, 2010 | 9.498 | 9.713 | 9.498 | 9.620 | 353,362 | +0.20(+2.12%) |
Nov 30, 2010 | 9.304 | 9.421 | 9.274 | 9.421 | 437,460 | +0.00(+0.00%) |
Nov 29, 2010 | 9.338 | 9.450 | 9.318 | 9.421 | 204,476 | +0.05(+0.57%) |
Nov 26, 2010 | 9.523 | 9.523 | 9.309 | 9.367 | 150,706 | -0.17(-1.74%) |
Nov 24, 2010 | 9.430 | 9.532 | 9.532 | 9.532 | 122,358 | +0.18(+1.93%) |
Nov 23, 2010 | 9.484 | 9.484 | 9.255 | 9.352 | 167,095 | -0.25(-2.59%) |
Nov 22, 2010 | 9.430 | 9.649 | 9.406 | 9.601 | 289,617 | +0.11(+1.13%) |
Nov 19, 2010 | 9.294 | 9.503 | 9.240 | 9.494 | 215,878 | +0.13(+1.40%) |
Nov 18, 2010 | 9.347 | 9.435 | 9.226 | 9.362 | 230,104 | +0.16(+1.69%) |
Nov 17, 2010 | 9.172 | 9.265 | 9.026 | 9.206 | 161,317 | +0.05(+0.53%) |
Nov 16, 2010 | 9.294 | 9.440 | 9.080 | 9.158 | 391,323 | -0.20(-2.13%) |
Nov 15, 2010 | 9.396 | 9.503 | 9.309 | 9.357 | 219,752 | -0.01(-0.16%) |
Nov 12, 2010 | 9.581 | 9.625 | 9.313 | 9.372 | 345,653 | -0.31(-3.22%) |
Nov 11, 2010 | 9.547 | 9.766 | 9.518 | 9.683 | 367,305 | +0.01(+0.10%) |
Nov 10, 2010 | 9.640 | 9.679 | 9.455 | 9.674 | 287,457 | +0.06(+0.61%) |
Nov 09, 2010 | 9.688 | 9.747 | 9.581 | 9.615 | 497,115 | -0.09(-0.90%) |
Nov 08, 2010 | 9.606 | 9.727 | 9.547 | 9.703 | 386,781 | +0.03(+0.35%) |
Nov 05, 2010 | 9.547 | 9.693 | 9.250 | 9.669 | 510,212 | +0.12(+1.22%) |
Nov 04, 2010 | 9.352 | 9.674 | 9.250 | 9.552 | 803,470 | +0.46(+5.09%) |
Nov 03, 2010 | 9.192 | 9.192 | 9.007 | 9.089 | 295,837 | -0.05(-0.53%) |
Nov 02, 2010 | 9.026 | 9.148 | 9.001 | 9.138 | 421,244 | +0.13(+1.46%) |
Nov 01, 2010 | 8.802 | 9.031 | 8.792 | 9.007 | 616,496 | +0.20(+2.32%) |
Oct 29, 2010 | 8.715 | 8.812 | 8.676 | 8.802 | 391,715 | +0.09(+1.06%) |
Oct 28, 2010 | 8.734 | 8.802 | 8.676 | 8.710 | 281,864 | +0.04(+0.51%) |
Oct 27, 2010 | 8.651 | 8.749 | 8.603 | 8.666 | 226,347 | -0.08(-0.95%) |
Oct 25, 2010 | 8.870 | 8.870 | 8.710 | 8.749 | 497,532 | -0.04(-0.44%) |
Oct 22, 2010 | 8.885 | 8.968 | 8.671 | 8.788 | 474,174 | -0.08(-0.93%) |
Oct 21, 2010 | 8.700 | 8.929 | 8.700 | 8.870 | 905,692 | +0.18(+2.13%) |
Oct 20, 2010 | 8.486 | 8.690 | 8.486 | 8.685 | 749,640 | +0.25(+2.94%) |
Oct 19, 2010 | 8.388 | 8.564 | 8.374 | 8.437 | 392,800 | +0.02(+0.29%) |
Oct 18, 2010 | 8.354 | 8.437 | 8.194 | 8.413 | 580,059 | +0.07(+0.88%) |
Oct 15, 2010 | 8.364 | 8.432 | 8.160 | 8.340 | 319,680 | +0.04(+0.47%) |
Oct 14, 2010 | 8.481 | 8.481 | 8.179 | 8.301 | 488,887 | -0.13(-1.50%) |
Oct 13, 2010 | 8.603 | 8.651 | 8.325 | 8.427 | 590,465 | -0.10(-1.20%) |
Oct 12, 2010 | 7.984 | 8.554 | 7.941 | 8.530 | 951,873 | +0.50(+6.18%) |
Oct 11, 2010 | 7.887 | 8.033 | 7.838 | 8.033 | 276,468 | +0.12(+1.48%) |
Oct 08, 2010 | 7.916 | 7.926 | 7.799 | 7.916 | 192,713 | +0.09(+1.18%) |
Oct 07, 2010 | 7.726 | 7.833 | 7.673 | 7.824 | 479,243 | +0.08(+1.07%) |
Oct 06, 2010 | 7.629 | 7.746 | 7.605 | 7.741 | 239,963 | +0.07(+0.95%) |
Oct 05, 2010 | 7.541 | 7.687 | 7.502 | 7.668 | 217,589 | +0.17(+2.27%) |
Oct 04, 2010 | 7.624 | 7.648 | 7.449 | 7.497 | 229,112 | -0.18(-2.35%) |
Oct 01, 2010 | 7.678 | 7.736 | 7.546 | 7.678 | 294,734 | +0.13(+1.76%) |
Sep 30, 2010 | 7.545 | 7.546 | 7.429 | 7.545 | 3,081 | +0.11(+1.42%) |
Sep 29, 2010 | 7.327 | 7.444 | 7.308 | 7.439 | 355,839 | +0.09(+1.26%) |
Sep 28, 2010 | 7.298 | 7.351 | 7.230 | 7.347 | 444,514 | +0.05(+0.67%) |
Sep 27, 2010 | 7.278 | 7.303 | 7.225 | 7.298 | 301,408 | +0.05(+0.74%) |
Sep 24, 2010 | 7.176 | 7.303 | 7.118 | 7.244 | 206,160 | +0.15(+2.13%) |
Sep 23, 2010 | 7.244 | 7.303 | 7.093 | 7.093 | 204,092 | -0.21(-2.87%) |
Sep 22, 2010 | 7.230 | 7.303 | 7.225 | 7.303 | 240,906 | +0.06(+0.87%) |
Sep 21, 2010 | 7.225 | 7.303 | 7.186 | 7.239 | 196,693 | +0.05(+0.68%) |
Sep 20, 2010 | 7.176 | 7.303 | 7.127 | 7.191 | 181,635 | +0.01(+0.20%) |
Sep 17, 2010 | 7.176 | 7.303 | 7.103 | 7.176 | 147,460 | +0.07(+0.96%) |
Sep 15, 2010 | 7.147 | 7.196 | 7.074 | 7.108 | 209,952 | -0.08(-1.08%) |
Sep 14, 2010 | 7.074 | 7.278 | 7.061 | 7.186 | 484,169 | +0.14(+2.00%) |
Sep 13, 2010 | 6.899 | 7.059 | 6.865 | 7.045 | 365,485 | +0.18(+2.62%) |
Sep 10, 2010 | 6.865 | 6.908 | 6.787 | 6.865 | 254,769 | +0.00(+0.07%) |
Sep 09, 2010 | 6.884 | 6.923 | 6.733 | 6.860 | 362,418 | +0.03(+0.50%) |
Sep 08, 2010 | 6.855 | 6.964 | 6.811 | 6.826 | 154,191 | -0.05(-0.71%) |
Sep 07, 2010 | 6.938 | 6.947 | 6.826 | 6.874 | 265,288 | -0.11(-1.53%) |
Sep 03, 2010 | 6.996 | 7.054 | 6.889 | 6.981 | 219,010 | +0.03(+0.42%) |
Sep 02, 2010 | 6.777 | 6.962 | 6.728 | 6.952 | 216,995 | +0.17(+2.44%) |
Sep 01, 2010 | 6.694 | 6.787 | 6.641 | 6.787 | 824,203 | +0.30(+4.65%) |
Aug 31, 2010 | 6.475 | 6.645 | 6.373 | 6.485 | 5,447 | +0.01(+0.19%) |
Aug 30, 2010 | 6.514 | 6.714 | 6.460 | 6.473 | 499,336 | -0.09(-1.45%) |
Aug 27, 2010 | 6.568 | 6.568 | 6.334 | 6.568 | 296,687 | +0.26(+4.17%) |
Aug 26, 2010 | 6.159 | 6.426 | 6.125 | 6.305 | 676,656 | +0.01(+0.15%) |
Aug 25, 2010 | 6.256 | 6.319 | 6.183 | 6.295 | 450,715 | -0.03(-0.54%) |
Aug 24, 2010 | 6.339 | 6.402 | 6.202 | 6.329 | 495,560 | -0.05(-0.84%) |
Aug 23, 2010 | 6.470 | 6.509 | 6.378 | 6.383 | 423,565 | -0.06(-0.91%) |
Aug 20, 2010 | 6.368 | 6.460 | 6.353 | 6.441 | 290,375 | +0.00(+0.08%) |
Aug 19, 2010 | 6.451 | 6.611 | 6.407 | 6.436 | 347,169 | -0.05(-0.75%) |
Aug 18, 2010 | 6.538 | 6.577 | 6.465 | 6.485 | 191,028 | -0.04(-0.67%) |
Aug 17, 2010 | 6.592 | 6.650 | 6.514 | 6.529 | 262,827 | -0.04(-0.59%) |
Aug 16, 2010 | 6.519 | 6.704 | 6.456 | 6.568 | 250,125 | +0.07(+1.12%) |
Aug 13, 2010 | 6.495 | 6.543 | 6.426 | 6.495 | 266,748 | -0.04(-0.60%) |
Aug 12, 2010 | 6.456 | 6.607 | 6.392 | 6.534 | 699,770 | +0.00(+0.07%) |
Aug 11, 2010 | 6.572 | 6.670 | 6.470 | 6.529 | 661,752 | -0.27(-3.94%) |
Aug 10, 2010 | 6.796 | 6.816 | 6.680 | 6.796 | 205 | -0.07(-1.06%) |
Aug 09, 2010 | 7.054 | 7.064 | 6.850 | 6.869 | 218,766 | -0.11(-1.54%) |
Aug 06, 2010 | 6.977 | 7.142 | 6.869 | 6.977 | 332,284 | -0.24(-3.31%) |
Aug 05, 2010 | 7.303 | 7.366 | 7.079 | 7.215 | 1,497,411 | +0.25(+3.64%) |
Aug 04, 2010 | 6.913 | 7.035 | 6.899 | 6.962 | 410 | +0.04(+0.56%) |
Aug 03, 2010 | 6.991 | 7.018 | 6.855 | 6.923 | 206,388 | -0.07(-0.97%) |
Aug 02, 2010 | 7.011 | 7.127 | 6.840 | 6.991 | 341,765 | +0.01(+0.21%) |
Jul 30, 2010 | 6.977 | 7.006 | 6.699 | 6.977 | 270,609 | +0.07(+0.99%) |
Jul 29, 2010 | 6.782 | 7.006 | 6.684 | 6.908 | 279,080 | +0.20(+3.05%) |
Jul 28, 2010 | 6.743 | 6.811 | 6.597 | 6.704 | 244,047 | -0.03(-0.43%) |
Jul 27, 2010 | 6.962 | 6.972 | 6.688 | 6.733 | 287,950 | -0.19(-2.67%) |
Jul 26, 2010 | 6.728 | 6.981 | 6.728 | 6.918 | 317,694 | +0.13(+1.86%) |
Jul 23, 2010 | 6.572 | 6.806 | 6.548 | 6.792 | 245,992 | +0.16(+2.35%) |
Jul 22, 2010 | 6.295 | 6.665 | 6.212 | 6.636 | 463,175 | +0.27(+4.20%) |
Jul 21, 2010 | 6.490 | 6.509 | 6.329 | 6.368 | 255,369 | -0.09(-1.43%) |
Jul 20, 2010 | 6.256 | 6.460 | 6.217 | 6.460 | 222,260 | +0.12(+1.84%) |
Jul 19, 2010 | 6.641 | 6.645 | 6.305 | 6.344 | 523,604 | -0.23(-3.55%) |
Jul 16, 2010 | 6.577 | 6.736 | 6.548 | 6.577 | 245,918 | -0.21(-3.08%) |
Jul 15, 2010 | 6.689 | 6.811 | 6.553 | 6.787 | 247,216 | +0.06(+0.94%) |
Jul 14, 2010 | 6.719 | 6.792 | 6.626 | 6.723 | 183,317 | +0.02(+0.36%) |
Jul 13, 2010 | 6.568 | 6.719 | 6.422 | 6.699 | 250,266 | +0.20(+3.15%) |
Jul 12, 2010 | 6.543 | 6.591 | 6.383 | 6.495 | 226,643 | -0.06(-0.97%) |
Jul 09, 2010 | 6.558 | 6.572 | 6.383 | 6.558 | 270,640 | +0.14(+2.12%) |
Jul 08, 2010 | 6.402 | 6.534 | 6.344 | 6.422 | 9,037 | +0.10(+1.62%) |
Jul 07, 2010 | 6.081 | 6.319 | 6.017 | 6.319 | 291,920 | +0.24(+3.92%) |
Jul 06, 2010 | 6.256 | 6.407 | 5.998 | 6.081 | 443,762 | -0.05(-0.87%) |
Jul 02, 2010 | 6.134 | 6.431 | 6.037 | 6.134 | 441,332 | -0.19(-3.00%) |
Jul 01, 2010 | 6.207 | 6.368 | 5.954 | 6.324 | 770,671 | +0.10(+1.56%) |
Jun 30, 2010 | 6.237 | 6.577 | 6.212 | 6.227 | 554,150 | -0.12(-1.84%) |
Jun 29, 2010 | 6.631 | 6.689 | 6.271 | 6.344 | 1,222,808 | -0.45(-6.66%) |
Jun 25, 2010 | 6.796 | 6.879 | 6.368 | 6.796 | 446,280 | +0.40(+6.32%) |
Jun 24, 2010 | 6.436 | 6.645 | 6.378 | 6.392 | 704,014 | -0.14(-2.09%) |
Jun 23, 2010 | 6.845 | 6.845 | 6.424 | 6.529 | 897,382 | -0.35(-5.10%) |
Jun 22, 2010 | 7.220 | 7.288 | 6.821 | 6.879 | 615,586 | -0.34(-4.72%) |
Jun 21, 2010 | 7.668 | 7.668 | 7.181 | 7.220 | 487,256 | -0.21(-2.82%) |
Jun 18, 2010 | 7.429 | 7.429 | 7.244 | 7.429 | 389,032 | +0.10(+1.33%) |
Jun 17, 2010 | 7.074 | 7.395 | 7.069 | 7.332 | 668,783 | +0.26(+3.65%) |
Jun 16, 2010 | 7.191 | 7.200 | 7.074 | 7.074 | 256,040 | -0.12(-1.63%) |
Jun 15, 2010 | 7.303 | 7.303 | 7.113 | 7.191 | 454,726 | -0.05(-0.74%) |
Jun 14, 2010 | 6.967 | 7.269 | 6.967 | 7.244 | 868,712 | +0.30(+4.27%) |
Jun 11, 2010 | 6.626 | 6.947 | 6.524 | 6.947 | 418,208 | +0.31(+4.62%) |
Jun 10, 2010 | 6.456 | 6.670 | 6.353 | 6.641 | 617,492 | +0.31(+4.92%) |
Jun 09, 2010 | 6.329 | 6.534 | 6.241 | 6.329 | 554,712 | +0.03(+0.46%) |
Jun 08, 2010 | 6.348 | 6.529 | 6.105 | 6.300 | 477,430 | -0.05(-0.77%) |
Jun 07, 2010 | 6.680 | 6.689 | 6.344 | 6.348 | 482,080 | -0.23(-3.55%) |
Jun 04, 2010 | 6.582 | 6.928 | 6.529 | 6.582 | 779,197 | -0.44(-6.31%) |
Jun 03, 2010 | 7.162 | 7.166 | 6.952 | 7.025 | 632,618 | -0.05(-0.76%) |
Jun 02, 2010 | 7.001 | 7.079 | 6.913 | 7.079 | 400,823 | +0.17(+2.39%) |
Jun 01, 2010 | 6.991 | 7.157 | 6.913 | 6.913 | 704,040 | -0.12(-1.66%) |
May 28, 2010 | 7.030 | 7.108 | 6.850 | 7.030 | 491,826 | +0.02(+0.28%) |
May 27, 2010 | 6.850 | 7.030 | 6.553 | 7.011 | 679,396 | +0.36(+5.34%) |
May 26, 2010 | 6.723 | 6.865 | 6.582 | 6.655 | 693,635 | +0.03(+0.51%) |
May 25, 2010 | 6.597 | 6.719 | 6.183 | 6.621 | 748,229 | -0.01(-0.15%) |
May 24, 2010 | 6.426 | 6.675 | 6.426 | 6.631 | 557,179 | +0.17(+2.56%) |
May 21, 2010 | 6.212 | 6.548 | 6.086 | 6.465 | 548,337 | +0.16(+2.47%) |
May 20, 2010 | 6.373 | 6.470 | 6.305 | 6.310 | 991,282 | -0.42(-6.22%) |
May 19, 2010 | 6.655 | 6.786 | 6.426 | 6.728 | 904,413 | +0.00(+0.00%) |
May 18, 2010 | 7.045 | 7.088 | 6.675 | 6.728 | 629,966 | -0.26(-3.76%) |
May 17, 2010 | 7.118 | 7.205 | 6.680 | 6.991 | 1,058,637 | -0.13(-1.78%) |
May 14, 2010 | 7.118 | 7.303 | 6.972 | 7.118 | 759,733 | -0.26(-3.56%) |
May 13, 2010 | 7.546 | 7.629 | 7.376 | 7.381 | 482,392 | -0.11(-1.50%) |
May 12, 2010 | 7.247 | 7.561 | 7.162 | 7.493 | 1,124,083 | +0.19(+2.61%) |
May 11, 2010 | 7.410 | 7.424 | 7.249 | 7.303 | 1,066,176 | -0.19(-2.53%) |
May 10, 2010 | 7.381 | 7.512 | 7.376 | 7.493 | 1,560,130 | +0.09(+1.18%) |
May 07, 2010 | 7.941 | 8.028 | 7.303 | 7.405 | 2,419,867 | -0.58(-7.26%) |
May 06, 2010 | 7.624 | 8.301 | 7.064 | 7.984 | 2,481,309 | +0.38(+4.99%) |
May 05, 2010 | 7.590 | 7.751 | 7.517 | 7.605 | 821,980 | -0.25(-3.16%) |
May 04, 2010 | 8.043 | 8.043 | 7.741 | 7.853 | 574,439 | -0.35(-4.27%) |