Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.17 | 16.22 | 15.03 | 15.45 | 433,622 | -0.94(-5.71%) |
Jul 28, 2011 | 16.34 | 16.91 | 16.17 | 16.39 | 127,806 | +0.09(+0.57%) |
Jul 27, 2011 | 16.63 | 16.85 | 16.26 | 16.29 | 221,170 | -0.37(-2.20%) |
Jul 26, 2011 | 16.72 | 16.93 | 16.59 | 16.66 | 198,315 | -0.05(-0.31%) |
Jul 25, 2011 | 16.78 | 16.92 | 16.38 | 16.71 | 164,021 | -0.11(-0.66%) |
Jul 22, 2011 | 17.02 | 17.02 | 16.72 | 16.82 | 224,426 | +0.23(+1.38%) |
Jul 21, 2011 | 16.36 | 16.91 | 16.36 | 16.59 | 187,839 | +0.31(+1.93%) |
Jul 20, 2011 | 16.54 | 16.69 | 16.17 | 16.28 | 129,052 | -0.10(-0.62%) |
Jul 19, 2011 | 15.95 | 16.70 | 15.82 | 16.38 | 270,505 | +0.43(+2.67%) |
Jul 18, 2011 | 16.07 | 16.07 | 15.41 | 15.95 | 102,494 | -0.12(-0.74%) |
Jul 15, 2011 | 16.17 | 16.45 | 15.54 | 16.07 | 118,826 | -0.03(-0.21%) |
Jul 14, 2011 | 16.28 | 16.28 | 15.79 | 16.11 | 130,319 | -0.13(-0.79%) |
Jul 13, 2011 | 15.71 | 16.28 | 15.64 | 16.23 | 166,735 | +0.58(+3.70%) |
Jul 12, 2011 | 15.76 | 15.88 | 15.43 | 15.65 | 241,067 | -0.22(-1.39%) |
Jul 11, 2011 | 16.26 | 16.34 | 15.79 | 15.88 | 101,569 | -0.54(-3.32%) |
Jul 08, 2011 | 16.22 | 16.52 | 15.93 | 16.42 | 193,590 | +0.09(+0.52%) |
Jul 07, 2011 | 16.22 | 16.54 | 15.99 | 16.34 | 244,895 | +0.26(+1.59%) |
Jul 06, 2011 | 15.74 | 16.17 | 15.11 | 16.08 | 261,207 | +0.34(+2.16%) |
Jul 05, 2011 | 15.37 | 15.76 | 15.27 | 15.74 | 248,515 | +0.46(+3.01%) |
Jul 01, 2011 | 14.73 | 15.29 | 14.56 | 15.28 | 225,166 | +0.56(+3.81%) |
Jun 30, 2011 | 14.43 | 14.85 | 14.39 | 14.72 | 263,821 | +0.36(+2.49%) |
Jun 29, 2011 | 13.82 | 14.46 | 13.70 | 14.36 | 241,238 | +0.48(+3.43%) |
Jun 28, 2011 | 13.53 | 13.92 | 13.43 | 13.88 | 230,573 | +0.53(+3.95%) |
Jun 27, 2011 | 13.33 | 13.51 | 12.85 | 13.36 | 237,019 | +0.03(+0.19%) |
Jun 24, 2011 | 13.10 | 13.68 | 12.77 | 13.33 | 2,123,701 | +0.26(+2.02%) |
Jun 23, 2011 | 12.73 | 13.10 | 12.45 | 13.07 | 281,517 | +0.30(+2.33%) |
Jun 22, 2011 | 12.56 | 12.80 | 12.52 | 12.77 | 282,361 | +0.27(+2.18%) |
Jun 21, 2011 | 12.52 | 12.60 | 12.40 | 12.50 | 300,605 | +0.09(+0.75%) |
Jun 20, 2011 | 12.39 | 12.46 | 12.12 | 12.40 | 302,400 | +0.28(+2.32%) |
Jun 17, 2011 | 12.37 | 12.39 | 12.05 | 12.12 | 1,321,940 | -1.48(-10.88%) |
Jun 16, 2011 | 14.13 | 14.63 | 13.58 | 13.60 | 246,511 | -0.44(-3.15%) |
Jun 15, 2011 | 14.51 | 14.51 | 13.29 | 14.05 | 233,964 | -0.48(-3.28%) |
Jun 14, 2011 | 13.75 | 14.65 | 13.75 | 14.52 | 181,726 | +0.81(+5.89%) |
Jun 13, 2011 | 13.55 | 14.04 | 13.42 | 13.71 | 206,909 | +0.43(+3.20%) |
Jun 10, 2011 | 12.85 | 13.51 | 12.82 | 13.29 | 138,966 | +0.48(+3.72%) |
Jun 09, 2011 | 12.50 | 13.02 | 12.50 | 12.81 | 87,932 | +0.27(+2.17%) |
Jun 08, 2011 | 13.00 | 13.06 | 12.40 | 12.54 | 122,052 | -0.41(-3.15%) |
Jun 07, 2011 | 13.33 | 13.99 | 12.77 | 12.95 | 507,475 | +0.62(+5.04%) |
Jun 06, 2011 | 12.34 | 12.73 | 12.02 | 12.33 | 113,154 | +0.19(+1.54%) |
Jun 03, 2011 | 12.23 | 12.51 | 11.91 | 12.14 | 138,151 | +0.38(+3.26%) |
May 24, 2011 | 11.83 | 11.89 | 11.67 | 11.76 | 37,125 | -0.01(-0.07%) |
May 23, 2011 | 11.83 | 11.91 | 11.60 | 11.77 | 49,256 | -0.11(-0.93%) |
May 20, 2011 | 12.17 | 12.18 | 11.79 | 11.88 | 86,577 | -0.29(-2.38%) |
May 19, 2011 | 11.55 | 12.17 | 11.54 | 12.17 | 49,405 | +0.54(+4.61%) |
May 18, 2011 | 11.31 | 11.66 | 11.27 | 11.63 | 23,280 | +0.38(+3.40%) |
May 17, 2011 | 11.60 | 11.66 | 11.23 | 11.25 | 41,132 | -0.43(-3.64%) |
May 16, 2011 | 11.60 | 11.71 | 11.35 | 11.67 | 58,165 | -0.01(-0.07%) |
May 13, 2011 | 11.66 | 12.09 | 11.62 | 11.68 | 28,814 | -0.04(-0.36%) |
May 12, 2011 | 11.91 | 11.91 | 11.20 | 11.72 | 55,579 | -0.28(-2.34%) |
May 11, 2011 | 12.11 | 12.18 | 11.92 | 12.00 | 30,666 | -0.14(-1.12%) |
May 10, 2011 | 12.09 | 12.19 | 12.07 | 12.14 | 38,684 | +0.07(+0.56%) |
May 09, 2011 | 12.09 | 12.17 | 11.92 | 12.07 | 50,499 | -0.09(-0.70%) |
May 06, 2011 | 12.16 | 12.32 | 12.06 | 12.16 | 61,635 | -0.01(-0.07%) |
May 05, 2011 | 12.18 | 12.59 | 12.06 | 12.17 | 96,449 | -0.14(-1.11%) |
May 04, 2011 | 13.10 | 13.10 | 11.76 | 12.30 | 155,028 | -0.93(-7.01%) |
May 03, 2011 | 13.43 | 13.89 | 12.95 | 13.23 | 93,818 | -0.17(-1.27%) |
May 02, 2011 | 13.42 | 13.74 | 13.20 | 13.40 | 79,589 | -0.20(-1.44%) |
Apr 29, 2011 | 13.83 | 13.83 | 13.53 | 13.60 | 82,820 | -0.27(-1.96%) |
Apr 28, 2011 | 13.77 | 13.89 | 13.77 | 13.87 | 33,870 | +0.10(+0.74%) |
Apr 27, 2011 | 13.78 | 13.94 | 13.61 | 13.77 | 62,514 | +0.07(+0.50%) |
Apr 26, 2011 | 13.18 | 13.99 | 13.11 | 13.70 | 147,496 | +0.63(+4.82%) |
Apr 25, 2011 | 13.55 | 13.66 | 12.90 | 13.07 | 150,574 | -0.39(-2.91%) |
Apr 21, 2011 | 13.53 | 13.56 | 13.27 | 13.46 | 52,563 | -0.15(-1.12%) |
Apr 20, 2011 | 13.56 | 13.61 | 13.47 | 13.61 | 60,225 | +0.01(+0.06%) |
Apr 19, 2011 | 13.54 | 13.64 | 13.45 | 13.60 | 70,173 | +0.14(+1.07%) |
Apr 18, 2011 | 13.83 | 13.83 | 13.43 | 13.46 | 98,152 | -0.26(-1.92%) |
Apr 15, 2011 | 13.64 | 13.81 | 13.54 | 13.72 | 97,345 | +0.16(+1.19%) |
Apr 14, 2011 | 12.80 | 13.61 | 12.68 | 13.56 | 182,250 | +0.80(+6.30%) |
Apr 13, 2011 | 12.74 | 12.87 | 12.52 | 12.76 | 64,791 | +0.34(+2.78%) |
Apr 12, 2011 | 12.61 | 12.61 | 11.92 | 12.41 | 78,190 | -0.14(-1.08%) |
Apr 11, 2011 | 12.94 | 12.94 | 12.45 | 12.55 | 100,177 | +0.03(+0.20%) |
Apr 08, 2011 | 12.74 | 12.84 | 12.41 | 12.52 | 59,711 | -0.13(-1.01%) |
Apr 07, 2011 | 12.58 | 13.20 | 12.35 | 12.65 | 234,479 | +0.57(+4.72%) |
Apr 06, 2011 | 11.22 | 12.16 | 11.06 | 12.08 | 288,536 | +0.53(+4.57%) |
Apr 05, 2011 | 11.97 | 12.16 | 11.39 | 11.55 | 256,852 | -0.38(-3.21%) |
Apr 04, 2011 | 11.90 | 11.97 | 11.77 | 11.94 | 160,400 | +0.23(+1.96%) |
Apr 01, 2011 | 11.76 | 11.76 | 11.61 | 11.71 | 35,686 | +0.09(+0.81%) |
Mar 31, 2011 | 11.61 | 11.90 | 11.57 | 11.61 | 224,642 | +0.21(+1.87%) |
Mar 30, 2011 | 11.40 | 11.41 | 10.22 | 11.40 | 252,705 | +1.17(+11.48%) |
Mar 29, 2011 | 9.997 | 10.35 | 9.972 | 10.23 | 174,383 | +0.30(+2.99%) |
Mar 28, 2011 | 9.818 | 10.09 | 9.776 | 9.930 | 151,995 | +0.19(+1.93%) |
Mar 25, 2011 | 9.461 | 9.827 | 9.452 | 9.742 | 85,105 | +0.30(+3.15%) |
Mar 24, 2011 | 9.478 | 9.478 | 9.316 | 9.444 | 20,463 | -0.03(-0.36%) |
Mar 23, 2011 | 9.486 | 9.512 | 9.442 | 9.478 | 10,059 | +0.03(+0.36%) |
Mar 22, 2011 | 9.427 | 9.512 | 9.325 | 9.444 | 21,379 | -0.03(-0.36%) |
Mar 21, 2011 | 9.478 | 9.486 | 9.410 | 9.478 | 23,698 | +0.09(+0.91%) |
Mar 18, 2011 | 9.452 | 9.554 | 9.350 | 9.393 | 55,399 | -0.01(-0.09%) |
Mar 17, 2011 | 9.213 | 9.427 | 9.155 | 9.401 | 19,210 | +0.21(+2.31%) |
Mar 16, 2011 | 9.359 | 9.359 | 9.146 | 9.189 | 12,534 | -0.18(-1.91%) |
Mar 15, 2011 | 9.435 | 9.435 | 9.163 | 9.367 | 34,800 | -0.10(-1.08%) |
Mar 14, 2011 | 9.274 | 9.486 | 9.274 | 9.469 | 24,213 | +0.08(+0.82%) |
Mar 11, 2011 | 9.316 | 9.486 | 9.316 | 9.393 | 21,294 | +0.03(+0.36%) |
Mar 10, 2011 | 9.376 | 9.478 | 9.316 | 9.359 | 20,724 | -0.07(-0.72%) |
Mar 09, 2011 | 9.359 | 9.478 | 9.359 | 9.427 | 12,940 | +0.05(+0.54%) |
Mar 08, 2011 | 9.172 | 9.435 | 9.172 | 9.376 | 13,314 | +0.13(+1.38%) |
Mar 07, 2011 | 9.104 | 9.274 | 9.104 | 9.248 | 15,865 | +0.19(+2.07%) |
Mar 04, 2011 | 8.967 | 9.205 | 8.967 | 9.061 | 59,615 | +0.00(+0.00%) |
Mar 03, 2011 | 9.155 | 9.291 | 8.950 | 9.061 | 12,464 | -0.01(-0.09%) |
Mar 02, 2011 | 9.478 | 9.478 | 8.933 | 9.069 | 52,342 | -0.38(-4.05%) |
Mar 01, 2011 | 9.461 | 9.529 | 9.359 | 9.452 | 65,539 | +0.03(+0.27%) |
Feb 28, 2011 | 9.333 | 9.503 | 9.308 | 9.427 | 12,495 | +0.11(+1.19%) |
Feb 25, 2011 | 9.486 | 9.529 | 9.181 | 9.316 | 25,958 | -0.14(-1.44%) |
Feb 24, 2011 | 9.444 | 9.545 | 9.444 | 9.452 | 14,515 | -0.01(-0.09%) |
Feb 23, 2011 | 9.605 | 9.605 | 9.444 | 9.461 | 8,251 | -0.06(-0.63%) |
Feb 22, 2011 | 9.529 | 9.724 | 9.486 | 9.520 | 19,325 | -0.05(-0.54%) |
Feb 18, 2011 | 9.410 | 9.605 | 9.410 | 9.572 | 11,458 | +0.09(+0.90%) |
Feb 17, 2011 | 9.384 | 9.486 | 9.312 | 9.486 | 16,517 | +0.19(+2.01%) |
Feb 16, 2011 | 9.299 | 9.469 | 9.291 | 9.299 | 21,531 | -0.04(-0.46%) |
Feb 15, 2011 | 9.291 | 9.529 | 9.143 | 9.342 | 21,479 | +0.08(+0.83%) |
Feb 14, 2011 | 9.052 | 9.265 | 8.831 | 9.265 | 38,097 | +0.05(+0.55%) |
Feb 11, 2011 | 9.146 | 9.240 | 8.942 | 9.214 | 32,746 | +0.03(+0.37%) |
Feb 10, 2011 | 9.274 | 9.274 | 8.933 | 9.180 | 48,527 | -0.09(-1.01%) |
Feb 09, 2011 | 9.223 | 9.274 | 9.138 | 9.274 | 32,066 | +0.10(+1.11%) |
Feb 08, 2011 | 9.257 | 9.257 | 9.018 | 9.172 | 41,203 | -0.03(-0.37%) |
Feb 07, 2011 | 9.231 | 9.393 | 9.146 | 9.206 | 34,037 | -0.03(-0.28%) |
Feb 04, 2011 | 9.121 | 9.257 | 9.121 | 9.231 | 5,284 | +0.04(+0.46%) |
Feb 03, 2011 | 9.350 | 9.410 | 9.018 | 9.189 | 63,842 | -0.14(-1.46%) |
Feb 02, 2011 | 9.444 | 9.529 | 9.291 | 9.325 | 48,090 | -0.19(-1.97%) |
Feb 01, 2011 | 9.520 | 9.801 | 9.422 | 9.512 | 49,599 | +0.14(+1.45%) |
Jan 31, 2011 | 9.444 | 9.478 | 9.248 | 9.376 | 36,605 | -0.03(-0.36%) |
Jan 28, 2011 | 9.469 | 9.469 | 9.291 | 9.410 | 35,751 | +0.02(+0.18%) |
Jan 27, 2011 | 9.401 | 9.478 | 9.367 | 9.393 | 47,848 | +0.00(+0.00%) |
Jan 26, 2011 | 9.418 | 9.427 | 9.393 | 9.393 | 35,038 | +0.01(+0.09%) |
Jan 25, 2011 | 9.503 | 9.503 | 9.359 | 9.384 | 30,140 | -0.03(-0.36%) |
Jan 24, 2011 | 9.410 | 9.554 | 9.384 | 9.418 | 18,227 | +0.06(+0.64%) |
Jan 21, 2011 | 9.325 | 9.461 | 9.112 | 9.359 | 68,587 | -0.01(-0.09%) |
Jan 20, 2011 | 9.427 | 9.427 | 9.274 | 9.367 | 15,011 | -0.09(-0.90%) |
Jan 19, 2011 | 9.469 | 9.546 | 9.368 | 9.452 | 41,851 | +0.10(+1.09%) |
Jan 18, 2011 | 9.529 | 9.555 | 9.325 | 9.350 | 23,892 | -0.14(-1.43%) |
Jan 14, 2011 | 9.546 | 9.588 | 9.376 | 9.486 | 21,745 | -0.04(-0.45%) |
Jan 13, 2011 | 9.512 | 9.529 | 9.410 | 9.529 | 13,499 | +0.05(+0.54%) |
Jan 12, 2011 | 9.827 | 9.827 | 9.469 | 9.478 | 37,449 | -0.27(-2.79%) |
Jan 11, 2011 | 9.035 | 9.750 | 9.035 | 9.750 | 20,339 | +0.63(+6.90%) |
Jan 10, 2011 | 9.274 | 9.350 | 9.069 | 9.121 | 30,395 | -0.07(-0.74%) |
Jan 07, 2011 | 9.359 | 9.452 | 9.189 | 9.189 | 39,431 | -0.16(-1.73%) |
Jan 06, 2011 | 9.878 | 9.878 | 9.189 | 9.350 | 107,420 | -0.53(-5.34%) |
Jan 05, 2011 | 10.06 | 10.45 | 9.878 | 9.878 | 78,725 | -0.14(-1.36%) |
Jan 04, 2011 | 10.14 | 10.14 | 9.886 | 10.01 | 39,675 | -0.02(-0.17%) |
Jan 03, 2011 | 10.09 | 10.09 | 9.903 | 10.03 | 69,881 | +0.18(+1.81%) |
Dec 31, 2010 | 9.631 | 9.971 | 9.495 | 9.852 | 55,054 | +0.34(+3.58%) |
Dec 30, 2010 | 9.520 | 9.657 | 9.486 | 9.512 | 38,280 | -0.03(-0.27%) |
Dec 29, 2010 | 9.410 | 9.657 | 9.390 | 9.537 | 50,851 | +0.20(+2.09%) |
Dec 28, 2010 | 9.223 | 9.486 | 9.078 | 9.342 | 36,606 | +0.19(+2.04%) |
Dec 27, 2010 | 9.146 | 9.172 | 8.926 | 9.155 | 49,439 | +0.08(+0.84%) |
Dec 23, 2010 | 9.035 | 9.112 | 8.959 | 9.078 | 25,507 | +0.00(+0.00%) |
Dec 22, 2010 | 8.976 | 9.086 | 8.857 | 9.078 | 29,671 | +0.10(+1.14%) |
Dec 21, 2010 | 8.925 | 9.086 | 8.891 | 8.976 | 25,205 | +0.05(+0.57%) |
Dec 20, 2010 | 9.052 | 9.154 | 8.925 | 8.925 | 45,799 | -0.06(-0.66%) |
Dec 17, 2010 | 8.840 | 9.001 | 8.840 | 8.984 | 36,436 | +0.06(+0.67%) |
Dec 16, 2010 | 8.925 | 9.044 | 8.755 | 8.925 | 22,808 | -0.01(-0.10%) |
Dec 15, 2010 | 8.848 | 9.018 | 8.848 | 8.933 | 42,569 | -0.02(-0.19%) |
Dec 14, 2010 | 8.678 | 8.959 | 8.644 | 8.950 | 48,955 | +0.20(+2.24%) |
Dec 13, 2010 | 8.508 | 8.780 | 8.508 | 8.755 | 47,193 | +0.11(+1.28%) |
Dec 10, 2010 | 8.636 | 8.678 | 8.542 | 8.644 | 18,870 | -0.04(-0.49%) |
Dec 09, 2010 | 8.636 | 8.797 | 8.491 | 8.687 | 56,042 | +0.05(+0.59%) |
Dec 08, 2010 | 8.508 | 8.857 | 8.210 | 8.636 | 143,232 | +0.83(+10.57%) |
Dec 07, 2010 | 7.836 | 7.904 | 7.785 | 7.810 | 73,002 | -0.03(-0.33%) |
Dec 06, 2010 | 7.912 | 7.912 | 7.700 | 7.836 | 73,633 | +0.23(+3.02%) |
Dec 03, 2010 | 7.572 | 7.649 | 7.402 | 7.606 | 31,171 | +0.03(+0.45%) |
Dec 02, 2010 | 7.921 | 7.938 | 7.359 | 7.572 | 56,139 | -0.32(-4.09%) |
Dec 01, 2010 | 8.083 | 8.083 | 7.768 | 7.895 | 43,927 | -0.19(-2.32%) |
Nov 30, 2010 | 7.938 | 8.295 | 7.921 | 8.083 | 61,448 | +0.25(+3.15%) |
Nov 29, 2010 | 7.997 | 7.997 | 7.751 | 7.836 | 27,562 | -0.16(-2.02%) |
Nov 26, 2010 | 7.989 | 7.997 | 7.980 | 7.997 | 14,621 | +0.02(+0.19%) |
Nov 24, 2010 | 8.023 | 7.982 | 7.982 | 7.982 | 12,889 | -0.03(-0.40%) |
Nov 23, 2010 | 7.997 | 8.142 | 7.912 | 8.014 | 33,204 | +0.10(+1.29%) |
Nov 22, 2010 | 7.844 | 8.074 | 7.683 | 7.912 | 35,784 | +0.11(+1.42%) |
Nov 19, 2010 | 7.581 | 7.819 | 7.444 | 7.802 | 14,574 | +0.24(+3.15%) |
Nov 18, 2010 | 7.334 | 7.700 | 7.113 | 7.564 | 70,052 | +0.14(+1.95%) |
Nov 17, 2010 | 7.240 | 7.419 | 7.223 | 7.419 | 8,432 | +0.16(+2.23%) |
Nov 16, 2010 | 7.359 | 7.359 | 7.138 | 7.257 | 11,042 | -0.07(-0.93%) |
Nov 15, 2010 | 7.453 | 7.555 | 7.317 | 7.325 | 14,387 | -0.06(-0.81%) |
Nov 12, 2010 | 7.606 | 7.632 | 7.308 | 7.385 | 22,609 | -0.19(-2.47%) |
Nov 11, 2010 | 7.598 | 7.606 | 7.555 | 7.572 | 6,329 | +0.06(+0.79%) |
Nov 10, 2010 | 7.615 | 7.647 | 7.496 | 7.513 | 11,362 | -0.04(-0.57%) |
Nov 09, 2010 | 7.657 | 7.691 | 7.521 | 7.555 | 25,785 | -0.09(-1.22%) |
Nov 08, 2010 | 7.623 | 7.657 | 7.538 | 7.649 | 29,625 | +0.04(+0.57%) |
Nov 05, 2010 | 7.538 | 7.649 | 7.521 | 7.605 | 42,796 | +0.12(+1.58%) |
Nov 04, 2010 | 7.530 | 7.547 | 7.351 | 7.487 | 49,679 | +0.00(+0.00%) |
Nov 03, 2010 | 7.572 | 7.572 | 7.478 | 7.487 | 28,051 | +0.01(+0.11%) |
Nov 02, 2010 | 7.530 | 7.530 | 7.334 | 7.478 | 36,409 | +0.08(+1.03%) |
Nov 01, 2010 | 7.453 | 7.589 | 7.257 | 7.402 | 47,325 | +0.05(+0.63%) |
Oct 29, 2010 | 7.351 | 7.427 | 7.291 | 7.356 | 25,037 | +0.08(+1.04%) |
Oct 28, 2010 | 7.291 | 7.308 | 7.257 | 7.280 | 24,261 | +0.05(+0.66%) |
Oct 27, 2010 | 7.198 | 7.330 | 7.164 | 7.232 | 8,741 | -0.03(-0.35%) |
Oct 25, 2010 | 7.181 | 7.368 | 7.181 | 7.257 | 14,956 | +0.04(+0.59%) |
Oct 22, 2010 | 7.274 | 7.334 | 7.172 | 7.215 | 12,732 | -0.05(-0.70%) |
Oct 21, 2010 | 7.249 | 7.368 | 7.164 | 7.266 | 16,215 | +0.05(+0.71%) |
Oct 20, 2010 | 7.147 | 7.291 | 7.002 | 7.215 | 18,496 | +0.02(+0.24%) |
Oct 19, 2010 | 6.840 | 7.308 | 6.789 | 7.198 | 55,301 | +0.34(+4.96%) |
Oct 18, 2010 | 6.738 | 6.866 | 6.636 | 6.857 | 27,536 | +0.11(+1.64%) |
Oct 15, 2010 | 6.594 | 6.874 | 6.594 | 6.747 | 20,309 | +0.14(+2.19%) |
Oct 14, 2010 | 6.594 | 6.679 | 6.287 | 6.602 | 18,888 | -0.01(-0.13%) |
Oct 13, 2010 | 6.602 | 6.687 | 6.551 | 6.611 | 61,610 | +0.07(+1.04%) |
Oct 12, 2010 | 6.534 | 6.585 | 6.509 | 6.543 | 10,954 | +0.03(+0.39%) |
Oct 11, 2010 | 6.509 | 6.594 | 6.509 | 6.517 | 11,717 | -0.05(-0.78%) |
Oct 08, 2010 | 6.449 | 6.568 | 6.449 | 6.568 | 13,098 | +0.14(+2.12%) |
Oct 07, 2010 | 6.381 | 6.483 | 6.347 | 6.432 | 32,363 | +0.04(+0.67%) |
Oct 06, 2010 | 6.313 | 6.432 | 6.296 | 6.389 | 74,242 | +0.07(+1.08%) |
Oct 05, 2010 | 6.398 | 6.424 | 6.304 | 6.321 | 20,543 | -0.05(-0.80%) |
Oct 04, 2010 | 6.262 | 6.372 | 6.262 | 6.372 | 21,770 | +0.08(+1.22%) |
Oct 01, 2010 | 6.279 | 6.381 | 6.253 | 6.296 | 27,533 | +0.03(+0.41%) |
Sep 30, 2010 | 6.253 | 6.313 | 6.253 | 6.270 | 20,264 | +0.00(+0.00%) |
Sep 29, 2010 | 6.194 | 6.296 | 6.194 | 6.270 | 52,115 | +0.08(+1.24%) |
Sep 28, 2010 | 6.287 | 6.330 | 6.194 | 6.194 | 18,041 | -0.06(-0.95%) |
Sep 27, 2010 | 6.296 | 6.296 | 6.253 | 6.253 | 9,991 | +0.01(+0.14%) |
Sep 24, 2010 | 6.177 | 6.279 | 6.168 | 6.245 | 29,234 | +0.08(+1.24%) |
Sep 23, 2010 | 6.219 | 6.236 | 6.153 | 6.168 | 79,291 | -0.04(-0.68%) |
Sep 22, 2010 | 6.160 | 6.253 | 6.160 | 6.211 | 18,780 | +0.03(+0.55%) |
Sep 21, 2010 | 6.143 | 6.202 | 6.143 | 6.177 | 11,048 | +0.01(+0.14%) |
Sep 20, 2010 | 6.219 | 6.228 | 6.143 | 6.168 | 25,715 | -0.04(-0.68%) |
Sep 17, 2010 | 6.024 | 6.211 | 6.024 | 6.211 | 31,068 | +0.26(+4.29%) |
Sep 15, 2010 | 5.913 | 5.998 | 5.879 | 5.956 | 17,320 | +0.01(+0.14%) |
Sep 14, 2010 | 5.947 | 6.083 | 5.947 | 5.947 | 31,646 | +0.00(+0.00%) |
Sep 13, 2010 | 5.922 | 5.947 | 5.819 | 5.947 | 21,947 | +0.17(+2.95%) |
Sep 10, 2010 | 5.749 | 5.836 | 5.743 | 5.777 | 6,223 | +0.02(+0.30%) |
Sep 09, 2010 | 5.734 | 5.802 | 5.615 | 5.760 | 46,150 | +0.02(+0.30%) |
Sep 08, 2010 | 5.913 | 5.913 | 5.581 | 5.743 | 85,389 | +0.28(+5.14%) |
Sep 07, 2010 | 5.360 | 5.505 | 5.360 | 5.462 | 18,220 | +0.03(+0.47%) |
Sep 03, 2010 | 5.454 | 5.530 | 5.420 | 5.437 | 29,525 | +0.04(+0.79%) |
Sep 02, 2010 | 5.505 | 5.513 | 5.394 | 5.394 | 3,849 | -0.12(-2.16%) |
Sep 01, 2010 | 5.530 | 5.590 | 5.513 | 5.513 | 29,359 | -0.02(-0.31%) |
Aug 31, 2010 | 5.334 | 5.658 | 5.326 | 5.530 | 59,851 | +0.14(+2.52%) |
Aug 30, 2010 | 5.564 | 5.564 | 5.369 | 5.394 | 13,469 | -0.13(-2.31%) |
Aug 27, 2010 | 5.530 | 5.607 | 5.496 | 5.522 | 22,416 | -0.05(-0.92%) |
Aug 26, 2010 | 5.666 | 5.734 | 5.564 | 5.573 | 8,046 | +0.05(+0.92%) |
Aug 25, 2010 | 5.445 | 5.726 | 5.343 | 5.522 | 41,725 | +0.10(+1.88%) |
Aug 24, 2010 | 5.743 | 5.743 | 5.403 | 5.420 | 26,179 | -0.38(-6.60%) |
Aug 23, 2010 | 5.756 | 5.947 | 5.743 | 5.802 | 107,648 | +0.12(+2.10%) |
Aug 20, 2010 | 5.530 | 5.683 | 5.496 | 5.683 | 13,213 | +0.03(+0.60%) |
Aug 19, 2010 | 5.615 | 5.734 | 5.360 | 5.649 | 8,622 | +0.11(+2.00%) |
Aug 18, 2010 | 5.607 | 5.607 | 5.539 | 5.539 | 29,131 | -0.03(-0.61%) |
Aug 17, 2010 | 5.496 | 5.819 | 5.386 | 5.573 | 40,006 | +0.11(+2.02%) |
Aug 16, 2010 | 5.403 | 5.496 | 5.360 | 5.462 | 12,942 | +0.06(+1.10%) |
Aug 13, 2010 | 5.420 | 5.462 | 5.317 | 5.403 | 53,085 | +0.01(+0.16%) |
Aug 12, 2010 | 5.539 | 5.615 | 5.326 | 5.394 | 36,934 | -0.14(-2.46%) |
Aug 11, 2010 | 5.598 | 5.624 | 5.530 | 5.530 | 19,989 | -0.07(-1.22%) |
Aug 10, 2010 | 5.785 | 5.785 | 5.530 | 5.598 | 118,060 | -0.13(-2.23%) |
Aug 09, 2010 | 5.828 | 6.041 | 5.556 | 5.726 | 183,596 | +0.03(+0.60%) |
Aug 06, 2010 | 5.930 | 5.956 | 5.428 | 5.692 | 88,456 | -0.26(-4.43%) |
Aug 05, 2010 | 6.126 | 6.134 | 5.913 | 5.956 | 22,390 | -0.14(-2.37%) |
Aug 04, 2010 | 6.236 | 6.279 | 6.075 | 6.100 | 24,867 | -0.14(-2.18%) |
Aug 03, 2010 | 6.287 | 6.424 | 5.981 | 6.236 | 100,113 | -0.03(-0.54%) |