Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.300 | 6.540 | 6.200 | 6.440 | 1,156,279 | +0.09(+1.42%) |
Jul 28, 2011 | 6.480 | 6.550 | 6.270 | 6.350 | 1,562,390 | -0.09(-1.40%) |
Jul 27, 2011 | 6.820 | 6.860 | 6.315 | 6.440 | 1,801,354 | -0.37(-5.43%) |
Jul 26, 2011 | 7.150 | 7.220 | 6.810 | 6.810 | 1,145,455 | -0.31(-4.35%) |
Jul 25, 2011 | 7.260 | 7.300 | 7.110 | 7.120 | 630,019 | -0.24(-3.26%) |
Jul 22, 2011 | 7.470 | 7.500 | 7.320 | 7.360 | 475,305 | -0.09(-1.21%) |
Jul 21, 2011 | 7.440 | 7.570 | 7.350 | 7.450 | 480,745 | +0.03(+0.40%) |
Jul 20, 2011 | 7.390 | 7.500 | 7.260 | 7.420 | 544,268 | +0.04(+0.54%) |
Jul 19, 2011 | 7.430 | 7.500 | 7.330 | 7.380 | 684,472 | +0.00(+0.00%) |
Jul 18, 2011 | 7.640 | 7.640 | 7.330 | 7.380 | 1,067,429 | -0.27(-3.53%) |
Jul 15, 2011 | 7.460 | 7.700 | 7.360 | 7.650 | 2,300,466 | +0.19(+2.55%) |
Jul 14, 2011 | 7.500 | 7.590 | 7.380 | 7.460 | 1,107,490 | +0.03(+0.40%) |
Jul 13, 2011 | 7.390 | 7.515 | 7.310 | 7.430 | 1,019,248 | +0.08(+1.09%) |
Jul 12, 2011 | 7.310 | 7.420 | 7.290 | 7.350 | 497,849 | -0.01(-0.14%) |
Jul 11, 2011 | 7.410 | 7.460 | 7.240 | 7.360 | 868,570 | -0.16(-2.13%) |
Jul 08, 2011 | 7.550 | 7.600 | 7.430 | 7.520 | 594,330 | -0.12(-1.57%) |
Jul 07, 2011 | 7.410 | 7.740 | 7.290 | 7.640 | 1,350,003 | +0.29(+3.95%) |
Jul 06, 2011 | 7.300 | 7.410 | 7.170 | 7.350 | 621,619 | +0.00(+0.00%) |
Jul 05, 2011 | 7.400 | 7.450 | 7.260 | 7.350 | 484,316 | -0.05(-0.68%) |
Jul 01, 2011 | 7.280 | 7.450 | 7.251 | 7.400 | 1,129,682 | +0.13(+1.79%) |
Jun 30, 2011 | 7.200 | 7.270 | 7.080 | 7.270 | 1,415,502 | +0.05(+0.69%) |
Jun 29, 2011 | 7.300 | 7.340 | 7.200 | 7.220 | 873,877 | -0.02(-0.28%) |
Jun 28, 2011 | 7.400 | 7.400 | 7.210 | 7.240 | 1,066,197 | -0.11(-1.50%) |
Jun 27, 2011 | 7.370 | 7.490 | 7.270 | 7.350 | 876,249 | -0.05(-0.68%) |
Jun 24, 2011 | 7.590 | 7.600 | 7.350 | 7.400 | 2,075,396 | -0.17(-2.25%) |
Jun 23, 2011 | 7.560 | 7.620 | 7.400 | 7.570 | 773,224 | -0.13(-1.69%) |
Jun 22, 2011 | 7.840 | 7.910 | 7.700 | 7.700 | 388,756 | -0.17(-2.16%) |
Jun 21, 2011 | 7.950 | 7.950 | 7.800 | 7.870 | 668,779 | -0.02(-0.25%) |
Jun 20, 2011 | 7.860 | 7.950 | 7.640 | 7.890 | 799,085 | +0.24(+3.14%) |
Jun 17, 2011 | 7.920 | 7.950 | 7.630 | 7.650 | 1,351,428 | -0.21(-2.67%) |
Jun 16, 2011 | 7.700 | 8.060 | 7.660 | 7.860 | 1,017,951 | +0.17(+2.21%) |
Jun 15, 2011 | 7.400 | 7.860 | 7.380 | 7.690 | 2,194,018 | +0.20(+2.67%) |
Jun 14, 2011 | 7.650 | 7.730 | 7.400 | 7.490 | 3,242,669 | -0.06(-0.79%) |
Jun 13, 2011 | 7.840 | 7.900 | 7.530 | 7.550 | 1,030,693 | -0.29(-3.70%) |
Jun 10, 2011 | 8.090 | 8.090 | 7.810 | 7.840 | 899,992 | -0.26(-3.21%) |
Jun 09, 2011 | 7.960 | 8.230 | 7.960 | 8.100 | 714,448 | +0.13(+1.63%) |
Jun 08, 2011 | 8.140 | 8.200 | 7.810 | 7.970 | 2,064,714 | -0.27(-3.29%) |
Jun 07, 2011 | 8.710 | 8.970 | 8.240 | 8.241 | 1,416,374 | -0.01(-0.11%) |
Jun 06, 2011 | 9.080 | 9.115 | 8.170 | 8.250 | 1,985,116 | -0.87(-9.53%) |
Jun 03, 2011 | 9.210 | 9.300 | 9.050 | 9.119 | 672,498 | +0.12(+1.32%) |
May 24, 2011 | 9.220 | 9.280 | 8.920 | 9.000 | 956,641 | -0.21(-2.28%) |
May 23, 2011 | 9.400 | 9.450 | 9.140 | 9.210 | 946,481 | -0.37(-3.86%) |
May 20, 2011 | 9.530 | 9.650 | 9.400 | 9.580 | 675,240 | -0.01(-0.10%) |
May 19, 2011 | 9.980 | 10.02 | 9.420 | 9.590 | 736,038 | -0.28(-2.84%) |
May 18, 2011 | 9.940 | 9.990 | 9.830 | 9.870 | 578,144 | -0.01(-0.10%) |
May 17, 2011 | 10.00 | 10.06 | 9.820 | 9.880 | 905,399 | -0.07(-0.70%) |
May 16, 2011 | 10.20 | 10.39 | 9.950 | 9.950 | 526,585 | -0.35(-3.35%) |
May 13, 2011 | 10.49 | 10.62 | 10.21 | 10.29 | 566,571 | -0.14(-1.39%) |
May 12, 2011 | 10.21 | 10.44 | 10.05 | 10.44 | 579,664 | +0.16(+1.56%) |
May 11, 2011 | 10.50 | 10.50 | 10.20 | 10.28 | 634,367 | -0.14(-1.34%) |
May 10, 2011 | 10.23 | 10.42 | 10.15 | 10.42 | 497,121 | +0.25(+2.46%) |
May 09, 2011 | 10.03 | 10.26 | 9.970 | 10.17 | 412,146 | +0.10(+0.99%) |
May 06, 2011 | 10.21 | 10.25 | 9.980 | 10.07 | 505,218 | +0.00(+0.00%) |
May 05, 2011 | 10.03 | 10.15 | 9.900 | 10.07 | 901,634 | +0.02(+0.20%) |
May 04, 2011 | 10.14 | 10.22 | 10.04 | 10.05 | 922,177 | -0.03(-0.30%) |
May 03, 2011 | 10.35 | 10.36 | 9.890 | 10.08 | 989,773 | -0.28(-2.70%) |
May 02, 2011 | 10.37 | 10.83 | 10.32 | 10.36 | 1,175,218 | -0.02(-0.19%) |
Apr 29, 2011 | 10.03 | 10.40 | 9.980 | 10.38 | 1,409,899 | +0.38(+3.80%) |
Apr 28, 2011 | 9.880 | 10.40 | 9.810 | 10.00 | 1,441,156 | +0.04(+0.40%) |
Apr 27, 2011 | 9.970 | 10.04 | 9.850 | 9.960 | 627,312 | +0.05(+0.50%) |
Apr 26, 2011 | 9.890 | 10.00 | 9.840 | 9.910 | 771,038 | +0.09(+0.87%) |
Apr 25, 2011 | 9.740 | 9.910 | 9.700 | 9.825 | 563,949 | +0.01(+0.15%) |
Apr 21, 2011 | 9.830 | 10.04 | 9.470 | 9.810 | 1,105,216 | +0.28(+2.94%) |
Apr 20, 2011 | 9.790 | 9.940 | 9.490 | 9.530 | 2,243,603 | -0.05(-0.52%) |
Apr 19, 2011 | 9.840 | 10.00 | 9.560 | 9.580 | 756,010 | -0.21(-2.15%) |
Apr 18, 2011 | 9.920 | 10.00 | 9.730 | 9.790 | 1,055,740 | -0.22(-2.20%) |
Apr 15, 2011 | 9.580 | 10.01 | 9.510 | 10.01 | 1,276,353 | +0.40(+4.16%) |
Apr 14, 2011 | 9.440 | 9.630 | 9.400 | 9.610 | 689,741 | +0.09(+0.95%) |
Apr 13, 2011 | 9.790 | 9.790 | 9.450 | 9.520 | 540,071 | -0.17(-1.75%) |
Apr 12, 2011 | 9.670 | 9.720 | 9.530 | 9.690 | 453,639 | -0.02(-0.21%) |
Apr 11, 2011 | 9.890 | 10.06 | 9.690 | 9.710 | 651,651 | -0.13(-1.32%) |
Apr 08, 2011 | 9.940 | 9.990 | 9.730 | 9.840 | 638,842 | -0.02(-0.20%) |
Apr 07, 2011 | 10.06 | 10.08 | 9.860 | 9.860 | 566,223 | -0.15(-1.50%) |
Apr 06, 2011 | 10.12 | 10.24 | 9.960 | 10.01 | 1,794,506 | +0.23(+2.35%) |
Apr 05, 2011 | 9.300 | 9.870 | 9.260 | 9.780 | 1,683,299 | +0.48(+5.16%) |
Apr 04, 2011 | 9.690 | 9.770 | 9.270 | 9.300 | 822,798 | -0.38(-3.93%) |
Apr 01, 2011 | 9.520 | 9.790 | 9.470 | 9.680 | 1,584,407 | +0.21(+2.22%) |
Mar 31, 2011 | 9.600 | 9.668 | 9.440 | 9.470 | 1,265,225 | -0.11(-1.15%) |
Mar 30, 2011 | 9.580 | 9.650 | 9.050 | 9.580 | 1,836,710 | +0.57(+6.33%) |
Mar 29, 2011 | 8.730 | 9.040 | 8.691 | 9.010 | 810,993 | +0.27(+3.09%) |
Mar 28, 2011 | 8.820 | 8.860 | 8.680 | 8.740 | 638,805 | -0.02(-0.23%) |
Mar 25, 2011 | 8.700 | 8.790 | 8.650 | 8.760 | 698,281 | +0.06(+0.69%) |
Mar 24, 2011 | 8.700 | 8.760 | 8.580 | 8.700 | 559,505 | +0.04(+0.46%) |
Mar 23, 2011 | 8.570 | 8.660 | 8.330 | 8.660 | 553,332 | +0.06(+0.70%) |
Mar 22, 2011 | 8.590 | 8.730 | 8.500 | 8.600 | 382,497 | +0.02(+0.23%) |
Mar 21, 2011 | 8.630 | 8.920 | 8.510 | 8.580 | 953,928 | -0.11(-1.27%) |
Mar 18, 2011 | 8.840 | 8.840 | 8.580 | 8.690 | 1,675,234 | -0.07(-0.80%) |
Mar 17, 2011 | 8.840 | 8.960 | 8.670 | 8.760 | 800,031 | +0.04(+0.46%) |
Mar 16, 2011 | 9.010 | 9.110 | 8.675 | 8.720 | 1,541,185 | -0.27(-3.00%) |
Mar 15, 2011 | 8.770 | 9.110 | 8.690 | 8.990 | 1,525,166 | +0.00(+0.00%) |
Mar 14, 2011 | 8.840 | 9.080 | 8.820 | 8.990 | 1,123,013 | +0.06(+0.67%) |
Mar 11, 2011 | 8.700 | 8.990 | 8.690 | 8.930 | 770,642 | +0.17(+1.94%) |
Mar 10, 2011 | 8.920 | 9.100 | 8.715 | 8.760 | 1,130,256 | -0.30(-3.31%) |
Mar 09, 2011 | 9.030 | 9.170 | 8.910 | 9.060 | 744,321 | +0.04(+0.50%) |
Mar 08, 2011 | 8.680 | 9.060 | 8.650 | 9.015 | 927,110 | +0.30(+3.50%) |
Mar 07, 2011 | 8.940 | 8.940 | 8.621 | 8.710 | 992,975 | -0.18(-2.02%) |
Mar 04, 2011 | 8.780 | 8.920 | 8.680 | 8.890 | 1,605,290 | -0.01(-0.11%) |
Mar 03, 2011 | 9.190 | 9.190 | 8.550 | 8.900 | 2,240,227 | -0.22(-2.41%) |
Mar 02, 2011 | 9.730 | 9.840 | 9.030 | 9.120 | 1,520,212 | -0.61(-6.27%) |
Mar 01, 2011 | 9.610 | 9.930 | 9.590 | 9.730 | 1,619,868 | +0.14(+1.46%) |
Feb 28, 2011 | 9.830 | 9.830 | 9.510 | 9.590 | 1,087,984 | -0.19(-1.94%) |
Feb 25, 2011 | 9.660 | 9.790 | 9.540 | 9.780 | 1,061,086 | +0.14(+1.45%) |
Feb 24, 2011 | 9.750 | 9.860 | 9.590 | 9.640 | 1,211,679 | -0.12(-1.23%) |
Feb 23, 2011 | 10.03 | 10.04 | 9.750 | 9.760 | 1,069,006 | -0.24(-2.40%) |
Feb 22, 2011 | 10.35 | 10.43 | 9.950 | 10.00 | 951,512 | -0.46(-4.40%) |
Feb 18, 2011 | 10.54 | 10.55 | 10.38 | 10.46 | 731,570 | -0.01(-0.10%) |
Feb 17, 2011 | 10.44 | 10.54 | 10.35 | 10.47 | 747,847 | +0.00(+0.00%) |
Feb 16, 2011 | 10.57 | 10.57 | 10.31 | 10.47 | 1,574,309 | -0.04(-0.38%) |
Feb 15, 2011 | 10.79 | 11.05 | 10.46 | 10.51 | 1,722,687 | -0.72(-6.41%) |
Feb 14, 2011 | 11.05 | 11.25 | 10.97 | 11.23 | 1,317,221 | +0.14(+1.26%) |
Feb 11, 2011 | 10.78 | 11.10 | 10.71 | 11.09 | 1,512,407 | +0.26(+2.40%) |
Feb 10, 2011 | 10.74 | 10.83 | 10.62 | 10.83 | 656,014 | +0.01(+0.09%) |
Feb 09, 2011 | 10.63 | 10.85 | 10.38 | 10.82 | 3,160,861 | +0.13(+1.22%) |
Feb 08, 2011 | 10.76 | 10.82 | 10.49 | 10.69 | 1,601,997 | -0.11(-1.02%) |
Feb 07, 2011 | 11.09 | 11.11 | 10.73 | 10.80 | 979,901 | -0.30(-2.70%) |
Feb 04, 2011 | 11.08 | 11.13 | 10.97 | 11.10 | 1,175,485 | -0.00(-0.02%) |
Feb 03, 2011 | 11.18 | 11.34 | 11.01 | 11.10 | 1,040,704 | -0.06(-0.52%) |
Feb 02, 2011 | 11.08 | 11.22 | 11.04 | 11.16 | 1,275,048 | -0.01(-0.09%) |
Feb 01, 2011 | 11.31 | 11.39 | 11.10 | 11.17 | 1,731,018 | -0.04(-0.36%) |
Jan 31, 2011 | 11.30 | 11.30 | 11.06 | 11.21 | 3,299,463 | -0.07(-0.62%) |
Jan 28, 2011 | 11.60 | 11.64 | 11.23 | 11.28 | 1,156,775 | -0.37(-3.20%) |
Jan 27, 2011 | 11.47 | 11.72 | 11.46 | 11.65 | 892,479 | +0.18(+1.59%) |
Jan 26, 2011 | 11.55 | 11.74 | 11.33 | 11.47 | 1,160,682 | -0.02(-0.17%) |
Jan 25, 2011 | 11.37 | 11.59 | 11.12 | 11.49 | 1,060,657 | +0.05(+0.44%) |
Jan 24, 2011 | 11.08 | 11.46 | 10.85 | 11.44 | 972,256 | +0.32(+2.88%) |
Jan 21, 2011 | 11.42 | 11.54 | 10.96 | 11.12 | 1,978,010 | -0.23(-2.03%) |
Jan 20, 2011 | 11.32 | 11.52 | 11.31 | 11.35 | 1,638,077 | -0.08(-0.70%) |
Jan 19, 2011 | 11.70 | 11.75 | 11.30 | 11.43 | 5,523,383 | -0.91(-7.34%) |
Jan 18, 2011 | 12.12 | 12.35 | 12.05 | 12.34 | 541,777 | +0.16(+1.27%) |
Jan 14, 2011 | 12.28 | 12.31 | 12.11 | 12.18 | 553,210 | -0.11(-0.90%) |
Jan 13, 2011 | 12.35 | 12.35 | 12.18 | 12.29 | 524,410 | -0.04(-0.32%) |
Jan 12, 2011 | 12.37 | 12.38 | 12.24 | 12.33 | 628,575 | +0.12(+1.02%) |
Jan 11, 2011 | 11.96 | 12.22 | 11.83 | 12.21 | 773,215 | +0.29(+2.39%) |
Jan 10, 2011 | 12.06 | 12.11 | 11.78 | 11.92 | 557,950 | -0.20(-1.65%) |
Jan 07, 2011 | 12.22 | 12.26 | 11.92 | 12.12 | 418,361 | -0.04(-0.33%) |
Jan 06, 2011 | 12.30 | 12.33 | 11.99 | 12.16 | 515,286 | -0.08(-0.65%) |
Jan 05, 2011 | 11.94 | 12.31 | 11.83 | 12.24 | 695,445 | +0.30(+2.51%) |
Jan 04, 2011 | 12.45 | 12.45 | 11.94 | 11.94 | 1,508,669 | -0.59(-4.71%) |
Jan 03, 2011 | 12.95 | 12.95 | 12.52 | 12.53 | 1,137,555 | -0.32(-2.49%) |
Dec 31, 2010 | 12.83 | 13.10 | 12.80 | 12.85 | 429,669 | -0.11(-0.85%) |
Dec 30, 2010 | 12.78 | 13.03 | 12.73 | 12.96 | 796,375 | +0.10(+0.78%) |
Dec 29, 2010 | 12.88 | 12.92 | 12.70 | 12.86 | 265,467 | +0.03(+0.23%) |
Dec 28, 2010 | 12.65 | 12.86 | 12.60 | 12.83 | 482,686 | +0.17(+1.34%) |
Dec 27, 2010 | 12.78 | 12.79 | 12.54 | 12.66 | 359,976 | -0.14(-1.09%) |
Dec 23, 2010 | 12.53 | 12.91 | 12.53 | 12.80 | 538,249 | +0.25(+1.99%) |
Dec 22, 2010 | 12.46 | 12.63 | 12.44 | 12.55 | 528,367 | +0.08(+0.64%) |
Dec 21, 2010 | 12.30 | 12.51 | 12.19 | 12.47 | 855,405 | +0.17(+1.38%) |
Dec 20, 2010 | 12.48 | 12.66 | 12.25 | 12.30 | 736,952 | -0.19(-1.52%) |
Dec 17, 2010 | 12.94 | 12.96 | 12.41 | 12.49 | 1,206,666 | -0.48(-3.70%) |
Dec 16, 2010 | 12.88 | 12.97 | 12.76 | 12.97 | 549,531 | +0.08(+0.62%) |
Dec 15, 2010 | 12.55 | 12.95 | 12.55 | 12.89 | 990,942 | +0.30(+2.38%) |
Dec 14, 2010 | 12.71 | 12.83 | 12.36 | 12.59 | 1,196,278 | -0.12(-0.94%) |
Dec 13, 2010 | 12.75 | 13.45 | 12.58 | 12.71 | 4,290,343 | -1.35(-9.60%) |
Dec 10, 2010 | 13.74 | 14.16 | 13.62 | 14.06 | 556,756 | +0.37(+2.70%) |
Dec 09, 2010 | 13.59 | 13.74 | 13.47 | 13.69 | 334,166 | +0.25(+1.86%) |
Dec 08, 2010 | 13.54 | 13.59 | 13.32 | 13.44 | 238,051 | -0.02(-0.15%) |
Dec 07, 2010 | 13.60 | 13.70 | 13.40 | 13.46 | 645,270 | -0.02(-0.15%) |
Dec 06, 2010 | 13.23 | 13.50 | 13.10 | 13.48 | 403,366 | +0.18(+1.35%) |
Dec 03, 2010 | 12.95 | 13.62 | 12.92 | 13.30 | 597,091 | +0.30(+2.31%) |
Dec 02, 2010 | 13.17 | 13.45 | 12.91 | 13.00 | 879,503 | -0.19(-1.44%) |
Dec 01, 2010 | 12.93 | 13.23 | 12.66 | 13.19 | 1,103,352 | +0.52(+4.10%) |
Nov 30, 2010 | 12.77 | 12.92 | 12.43 | 12.67 | 1,415,149 | -0.28(-2.16%) |
Nov 29, 2010 | 13.36 | 13.45 | 12.72 | 12.95 | 1,150,502 | -0.54(-4.00%) |
Nov 26, 2010 | 13.55 | 13.78 | 13.45 | 13.49 | 77,445 | -0.20(-1.46%) |
Nov 24, 2010 | 13.31 | 13.69 | 13.69 | 13.69 | 456,697 | +0.50(+3.79%) |
Nov 23, 2010 | 13.60 | 13.61 | 13.16 | 13.19 | 671,800 | -0.57(-4.14%) |
Nov 22, 2010 | 13.73 | 13.88 | 13.56 | 13.76 | 430,332 | +0.02(+0.15%) |
Nov 19, 2010 | 13.77 | 13.91 | 13.65 | 13.74 | 337,472 | -0.01(-0.07%) |
Nov 18, 2010 | 13.59 | 13.87 | 13.47 | 13.75 | 716,099 | +0.35(+2.61%) |
Nov 17, 2010 | 13.75 | 13.77 | 13.37 | 13.40 | 1,152,543 | -0.30(-2.19%) |
Nov 16, 2010 | 13.62 | 13.79 | 13.39 | 13.70 | 783,164 | -0.07(-0.51%) |
Nov 15, 2010 | 13.87 | 13.98 | 13.73 | 13.77 | 436,125 | -0.02(-0.15%) |
Nov 12, 2010 | 13.79 | 14.06 | 13.74 | 13.79 | 798,523 | -0.17(-1.22%) |
Nov 11, 2010 | 13.95 | 14.15 | 13.87 | 13.96 | 557,444 | -0.14(-0.99%) |
Nov 10, 2010 | 14.04 | 14.20 | 13.89 | 14.10 | 488,138 | +0.14(+1.00%) |
Nov 09, 2010 | 13.91 | 14.19 | 13.77 | 13.96 | 665,624 | +0.02(+0.14%) |
Nov 08, 2010 | 14.35 | 14.42 | 13.86 | 13.94 | 644,224 | -0.42(-2.92%) |
Nov 05, 2010 | 15.04 | 15.04 | 14.18 | 14.36 | 1,643,811 | -0.78(-5.15%) |
Nov 04, 2010 | 15.23 | 15.47 | 15.02 | 15.14 | 525,725 | +0.06(+0.40%) |
Nov 03, 2010 | 14.74 | 15.08 | 14.60 | 15.08 | 420,697 | +0.31(+2.10%) |
Nov 02, 2010 | 14.91 | 14.95 | 14.53 | 14.77 | 633,747 | +0.14(+0.96%) |
Nov 01, 2010 | 14.64 | 14.96 | 14.60 | 14.63 | 500,982 | +0.06(+0.41%) |
Oct 29, 2010 | 14.79 | 15.00 | 14.56 | 14.57 | 278,267 | -0.25(-1.69%) |
Oct 28, 2010 | 15.00 | 15.24 | 14.78 | 14.82 | 289,595 | -0.09(-0.60%) |
Oct 27, 2010 | 14.70 | 14.93 | 14.50 | 14.91 | 513,643 | -0.31(-2.04%) |
Oct 25, 2010 | 15.21 | 15.45 | 15.11 | 15.22 | 243,853 | +0.15(+1.00%) |
Oct 22, 2010 | 15.36 | 15.46 | 15.04 | 15.07 | 417,935 | -0.27(-1.76%) |
Oct 21, 2010 | 15.94 | 15.94 | 15.18 | 15.34 | 528,723 | -0.46(-2.91%) |
Oct 20, 2010 | 15.78 | 16.06 | 15.74 | 15.80 | 690,609 | +0.15(+0.96%) |
Oct 19, 2010 | 15.56 | 15.93 | 15.35 | 15.65 | 511,634 | -0.23(-1.45%) |
Oct 18, 2010 | 15.50 | 16.05 | 15.50 | 15.88 | 471,766 | +0.35(+2.25%) |
Oct 15, 2010 | 15.82 | 15.82 | 15.23 | 15.53 | 668,535 | +0.10(+0.65%) |
Oct 14, 2010 | 15.49 | 15.57 | 15.27 | 15.43 | 248,670 | -0.02(-0.13%) |
Oct 13, 2010 | 15.77 | 15.85 | 15.40 | 15.45 | 381,061 | -0.20(-1.28%) |
Oct 12, 2010 | 15.19 | 15.81 | 14.86 | 15.65 | 431,345 | +0.45(+2.96%) |
Oct 11, 2010 | 15.62 | 15.79 | 15.14 | 15.20 | 442,793 | -0.47(-3.00%) |
Oct 08, 2010 | 14.84 | 15.83 | 14.84 | 15.67 | 545,568 | +0.86(+5.81%) |
Oct 07, 2010 | 15.15 | 15.25 | 14.80 | 14.81 | 257,912 | -0.25(-1.66%) |
Oct 06, 2010 | 14.85 | 15.15 | 14.80 | 15.06 | 442,439 | +0.14(+0.93%) |
Oct 05, 2010 | 14.75 | 14.95 | 14.53 | 14.92 | 512,996 | +0.39(+2.69%) |
Oct 04, 2010 | 14.68 | 14.85 | 14.35 | 14.53 | 547,689 | -0.18(-1.22%) |
Oct 01, 2010 | 14.90 | 14.90 | 14.40 | 14.71 | 526,810 | -0.06(-0.41%) |
Sep 30, 2010 | 14.84 | 14.90 | 14.58 | 14.77 | 492,235 | +0.10(+0.68%) |
Sep 29, 2010 | 14.63 | 14.74 | 14.39 | 14.67 | 329,836 | -0.06(-0.41%) |
Sep 28, 2010 | 14.25 | 14.74 | 14.10 | 14.73 | 444,643 | +0.56(+3.95%) |
Sep 27, 2010 | 14.90 | 14.90 | 14.14 | 14.17 | 378,120 | -0.69(-4.64%) |
Sep 24, 2010 | 14.14 | 14.89 | 13.99 | 14.86 | 723,831 | +0.98(+7.06%) |
Sep 23, 2010 | 13.70 | 14.33 | 13.65 | 13.88 | 333,242 | +0.02(+0.14%) |
Sep 22, 2010 | 14.12 | 14.42 | 13.74 | 13.86 | 231,869 | -0.37(-2.60%) |
Sep 21, 2010 | 14.37 | 14.37 | 14.07 | 14.23 | 383,957 | -0.14(-0.97%) |
Sep 20, 2010 | 13.69 | 14.39 | 13.40 | 14.37 | 507,747 | +0.74(+5.43%) |
Sep 17, 2010 | 13.95 | 14.13 | 13.50 | 13.63 | 580,512 | -0.42(-2.99%) |
Sep 15, 2010 | 14.15 | 14.16 | 13.83 | 14.05 | 296,783 | -0.21(-1.47%) |
Sep 14, 2010 | 14.30 | 14.51 | 14.14 | 14.26 | 409,584 | -0.05(-0.35%) |
Sep 13, 2010 | 14.23 | 14.37 | 14.11 | 14.31 | 537,849 | +0.18(+1.27%) |
Sep 10, 2010 | 13.56 | 14.16 | 13.56 | 14.13 | 712,188 | +0.59(+4.36%) |
Sep 09, 2010 | 13.84 | 13.84 | 13.40 | 13.54 | 245,383 | -0.03(-0.22%) |
Sep 08, 2010 | 13.47 | 13.84 | 13.47 | 13.57 | 341,001 | +0.10(+0.74%) |
Sep 07, 2010 | 14.08 | 14.08 | 13.42 | 13.47 | 565,375 | -0.70(-4.94%) |
Sep 03, 2010 | 14.40 | 14.63 | 14.02 | 14.17 | 496,671 | -0.03(-0.21%) |
Sep 02, 2010 | 13.37 | 14.27 | 13.26 | 14.20 | 731,269 | +0.80(+5.97%) |
Sep 01, 2010 | 13.07 | 13.46 | 12.92 | 13.40 | 599,707 | +0.61(+4.77%) |
Aug 31, 2010 | 12.70 | 12.88 | 12.52 | 12.79 | 733,842 | +0.04(+0.31%) |
Aug 30, 2010 | 13.25 | 13.54 | 12.74 | 12.75 | 438,236 | -0.61(-4.57%) |
Aug 27, 2010 | 13.40 | 13.40 | 12.83 | 13.36 | 501,247 | +0.18(+1.37%) |
Aug 26, 2010 | 13.25 | 13.43 | 13.01 | 13.18 | 455,022 | -0.01(-0.08%) |
Aug 25, 2010 | 12.74 | 13.22 | 12.50 | 13.19 | 888,544 | +0.20(+1.54%) |
Aug 24, 2010 | 13.33 | 13.34 | 12.89 | 12.99 | 730,060 | -0.56(-4.13%) |
Aug 23, 2010 | 14.00 | 14.24 | 13.54 | 13.55 | 322,128 | -0.33(-2.38%) |
Aug 20, 2010 | 13.72 | 13.90 | 13.48 | 13.88 | 427,452 | +0.05(+0.36%) |
Aug 19, 2010 | 14.37 | 14.38 | 13.78 | 13.83 | 435,910 | -0.56(-3.89%) |
Aug 18, 2010 | 14.32 | 14.62 | 14.21 | 14.39 | 517,299 | +0.21(+1.48%) |
Aug 17, 2010 | 14.48 | 14.65 | 14.15 | 14.18 | 786,751 | -0.07(-0.49%) |
Aug 16, 2010 | 14.05 | 14.45 | 14.05 | 14.25 | 392,581 | +0.07(+0.49%) |
Aug 13, 2010 | 14.38 | 14.55 | 14.12 | 14.18 | 410,568 | -0.30(-2.07%) |
Aug 12, 2010 | 13.82 | 14.60 | 13.79 | 14.48 | 544,490 | +0.35(+2.48%) |
Aug 11, 2010 | 14.60 | 14.64 | 14.11 | 14.13 | 640,795 | -0.86(-5.74%) |
Aug 10, 2010 | 15.17 | 15.20 | 14.81 | 14.99 | 687,108 | -0.22(-1.45%) |
Aug 09, 2010 | 14.89 | 15.32 | 14.74 | 15.21 | 632,197 | +0.48(+3.26%) |
Aug 06, 2010 | 14.47 | 14.80 | 14.20 | 14.73 | 505,194 | -0.03(-0.20%) |
Aug 05, 2010 | 14.65 | 14.98 | 14.30 | 14.76 | 819,982 | +0.05(+0.34%) |
Aug 04, 2010 | 13.98 | 14.89 | 13.96 | 14.71 | 1,175,490 | +0.74(+5.30%) |
Aug 03, 2010 | 13.60 | 14.20 | 13.40 | 13.97 | 731,411 | +0.27(+1.97%) |