Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.80 | 10.86 | 10.64 | 10.64 | 552,251 | -0.12(-1.13%) |
Apr 28, 2011 | 10.68 | 10.94 | 10.63 | 10.76 | 804,639 | +0.06(+0.61%) |
Apr 27, 2011 | 10.03 | 10.76 | 9.993 | 10.70 | 1,304,443 | +0.76(+7.60%) |
Apr 26, 2011 | 9.814 | 9.952 | 9.757 | 9.944 | 539,110 | +0.14(+1.45%) |
Apr 25, 2011 | 9.627 | 9.822 | 9.554 | 9.802 | 382,948 | +0.20(+2.07%) |
Apr 21, 2011 | 9.513 | 9.611 | 9.408 | 9.603 | 282,569 | +0.15(+1.55%) |
Apr 20, 2011 | 9.554 | 9.574 | 9.408 | 9.456 | 420,127 | +0.02(+0.26%) |
Apr 19, 2011 | 9.619 | 9.692 | 9.367 | 9.432 | 298,686 | -0.11(-1.19%) |
Apr 18, 2011 | 9.465 | 9.619 | 9.408 | 9.546 | 428,686 | -0.06(-0.59%) |
Apr 15, 2011 | 9.603 | 9.627 | 9.465 | 9.603 | 320,820 | -0.03(-0.34%) |
Apr 14, 2011 | 9.505 | 9.651 | 9.424 | 9.635 | 237,603 | +0.02(+0.17%) |
Apr 13, 2011 | 9.960 | 9.976 | 9.513 | 9.619 | 396,070 | -0.25(-2.55%) |
Apr 12, 2011 | 9.822 | 9.960 | 9.806 | 9.871 | 320,799 | -0.06(-0.57%) |
Apr 11, 2011 | 9.928 | 10.03 | 9.879 | 9.928 | 270,551 | -0.02(-0.24%) |
Apr 08, 2011 | 10.27 | 10.27 | 9.911 | 9.952 | 291,617 | -0.24(-2.31%) |
Apr 07, 2011 | 10.16 | 10.31 | 10.16 | 10.19 | 534,641 | +0.04(+0.40%) |
Apr 06, 2011 | 9.960 | 10.18 | 9.911 | 10.15 | 548,292 | +0.26(+2.63%) |
Apr 05, 2011 | 9.838 | 9.985 | 9.830 | 9.887 | 448,241 | +0.02(+0.25%) |
Apr 04, 2011 | 9.749 | 9.879 | 9.725 | 9.863 | 438,747 | +0.15(+1.50%) |
Apr 01, 2011 | 9.668 | 9.846 | 9.627 | 9.716 | 399,835 | +0.14(+1.44%) |
Mar 31, 2011 | 9.505 | 9.611 | 9.408 | 9.578 | 309,046 | +0.04(+0.43%) |
Mar 30, 2011 | 9.473 | 9.578 | 9.383 | 9.538 | 483,615 | +0.11(+1.12%) |
Mar 29, 2011 | 9.375 | 9.497 | 9.335 | 9.432 | 338,088 | +0.08(+0.87%) |
Mar 28, 2011 | 9.497 | 9.530 | 9.351 | 9.351 | 434,401 | -0.11(-1.12%) |
Mar 25, 2011 | 9.359 | 9.668 | 9.359 | 9.456 | 802,703 | +0.13(+1.39%) |
Mar 24, 2011 | 9.213 | 9.440 | 9.099 | 9.326 | 591,657 | +0.14(+1.50%) |
Mar 23, 2011 | 9.286 | 9.294 | 9.042 | 9.188 | 479,860 | -0.13(-1.39%) |
Mar 22, 2011 | 9.294 | 9.375 | 9.286 | 9.318 | 1,053,519 | +0.02(+0.17%) |
Mar 21, 2011 | 9.310 | 9.505 | 9.229 | 9.302 | 1,250,767 | +0.02(+0.17%) |
Mar 18, 2011 | 9.400 | 9.432 | 9.270 | 9.286 | 2,136,556 | -0.02(-0.26%) |
Mar 17, 2011 | 9.408 | 9.440 | 9.213 | 9.310 | 1,260,825 | +0.03(+0.35%) |
Mar 16, 2011 | 9.538 | 9.538 | 9.278 | 9.278 | 740,883 | -0.24(-2.56%) |
Mar 15, 2011 | 9.367 | 9.570 | 9.335 | 9.521 | 739,869 | +0.02(+0.17%) |
Mar 14, 2011 | 9.546 | 9.562 | 9.375 | 9.505 | 705,459 | -0.14(-1.43%) |
Mar 11, 2011 | 9.684 | 9.743 | 9.570 | 9.643 | 425,607 | -0.11(-1.16%) |
Mar 10, 2011 | 9.976 | 9.976 | 9.659 | 9.757 | 917,654 | -0.33(-3.30%) |
Mar 09, 2011 | 10.20 | 10.23 | 10.08 | 10.09 | 622,464 | -0.08(-0.80%) |
Mar 08, 2011 | 9.765 | 10.37 | 9.749 | 10.17 | 1,517,002 | +0.58(+6.10%) |
Mar 07, 2011 | 9.700 | 9.789 | 9.505 | 9.586 | 816,709 | -0.05(-0.51%) |
Mar 04, 2011 | 9.692 | 9.692 | 9.448 | 9.635 | 675,216 | -0.06(-0.67%) |
Mar 03, 2011 | 9.757 | 9.813 | 9.684 | 9.700 | 794,749 | +0.06(+0.63%) |
Mar 02, 2011 | 9.611 | 9.728 | 9.497 | 9.639 | 573,161 | +0.01(+0.13%) |
Mar 01, 2011 | 9.830 | 9.838 | 9.602 | 9.627 | 582,243 | -0.17(-1.74%) |
Feb 28, 2011 | 9.822 | 9.911 | 9.663 | 9.797 | 486,469 | +0.03(+0.33%) |
Feb 25, 2011 | 9.602 | 9.813 | 9.578 | 9.765 | 553,793 | +0.19(+1.95%) |
Feb 24, 2011 | 9.708 | 9.708 | 9.485 | 9.578 | 1,107,963 | -0.14(-1.42%) |
Feb 23, 2011 | 9.773 | 9.911 | 9.684 | 9.716 | 1,086,675 | -0.06(-0.58%) |
Feb 22, 2011 | 10.01 | 10.03 | 9.749 | 9.773 | 734,955 | -0.37(-3.68%) |
Feb 18, 2011 | 10.11 | 10.15 | 10.02 | 10.15 | 535,085 | +0.11(+1.05%) |
Feb 17, 2011 | 10.05 | 10.14 | 10.00 | 10.04 | 286,566 | -0.05(-0.48%) |
Feb 16, 2011 | 9.951 | 10.14 | 9.887 | 10.09 | 293,279 | +0.17(+1.72%) |
Feb 15, 2011 | 9.968 | 10.02 | 9.870 | 9.919 | 557,606 | -0.11(-1.13%) |
Feb 14, 2011 | 10.07 | 10.15 | 9.960 | 10.03 | 328,991 | -0.08(-0.80%) |
Feb 11, 2011 | 9.724 | 10.18 | 9.602 | 10.11 | 445,721 | +0.37(+3.83%) |
Feb 10, 2011 | 9.813 | 9.927 | 9.692 | 9.740 | 484,992 | -0.16(-1.64%) |
Feb 09, 2011 | 9.781 | 10.06 | 9.700 | 9.903 | 509,131 | +0.08(+0.83%) |
Feb 08, 2011 | 9.822 | 9.935 | 9.797 | 9.822 | 496,608 | +0.03(+0.33%) |
Feb 07, 2011 | 9.602 | 9.895 | 9.602 | 9.789 | 334,118 | +0.18(+1.86%) |
Feb 04, 2011 | 9.529 | 9.700 | 9.448 | 9.611 | 931,292 | +0.09(+0.94%) |
Feb 03, 2011 | 9.497 | 9.602 | 9.375 | 9.521 | 833,979 | +0.05(+0.51%) |
Feb 02, 2011 | 9.538 | 9.590 | 9.359 | 9.473 | 653,294 | -0.10(-1.02%) |
Feb 01, 2011 | 9.538 | 9.635 | 9.489 | 9.570 | 822,652 | +0.08(+0.86%) |
Jan 31, 2011 | 9.464 | 9.635 | 9.432 | 9.489 | 974,462 | -0.07(-0.76%) |
Jan 28, 2011 | 9.732 | 9.862 | 9.538 | 9.562 | 1,271,227 | -0.19(-2.00%) |
Jan 27, 2011 | 9.554 | 9.943 | 9.546 | 9.757 | 1,801,014 | +0.04(+0.42%) |
Jan 26, 2011 | 8.929 | 9.854 | 8.758 | 9.716 | 4,757,801 | -0.51(-5.00%) |
Jan 25, 2011 | 10.12 | 10.27 | 10.04 | 10.23 | 725,184 | +0.08(+0.80%) |
Jan 24, 2011 | 10.23 | 10.23 | 10.11 | 10.15 | 506,848 | -0.06(-0.56%) |
Jan 21, 2011 | 10.20 | 10.28 | 10.15 | 10.20 | 492,616 | +0.06(+0.56%) |
Jan 20, 2011 | 10.15 | 10.37 | 10.13 | 10.15 | 549,160 | -0.08(-0.79%) |
Jan 19, 2011 | 10.50 | 10.56 | 10.23 | 10.23 | 684,921 | -0.33(-3.15%) |
Jan 18, 2011 | 10.38 | 10.61 | 10.32 | 10.56 | 926,287 | +0.11(+1.09%) |
Jan 14, 2011 | 10.04 | 10.46 | 10.01 | 10.45 | 1,183,753 | +0.37(+3.62%) |
Jan 13, 2011 | 10.29 | 10.29 | 10.00 | 10.08 | 893,104 | -0.19(-1.84%) |
Jan 12, 2011 | 10.38 | 10.44 | 10.16 | 10.27 | 792,192 | -0.02(-0.22%) |
Jan 11, 2011 | 10.24 | 10.34 | 10.12 | 10.29 | 990,759 | +0.11(+1.12%) |
Jan 10, 2011 | 10.07 | 10.19 | 9.911 | 10.18 | 746,602 | +0.02(+0.24%) |
Jan 07, 2011 | 10.11 | 10.22 | 9.992 | 10.15 | 1,752,942 | +0.04(+0.40%) |
Jan 06, 2011 | 9.960 | 10.14 | 9.887 | 10.11 | 1,192,103 | +0.14(+1.38%) |
Jan 05, 2011 | 9.740 | 9.976 | 9.708 | 9.976 | 608,837 | +0.23(+2.33%) |
Jan 04, 2011 | 9.781 | 9.838 | 9.708 | 9.749 | 2,039,468 | +0.00(+0.00%) |
Jan 03, 2011 | 9.489 | 9.838 | 9.456 | 9.749 | 941,062 | +0.40(+4.25%) |
Dec 31, 2010 | 9.538 | 9.602 | 9.351 | 9.351 | 780,335 | -0.17(-1.79%) |
Dec 30, 2010 | 9.400 | 9.546 | 9.367 | 9.521 | 682,604 | +0.15(+1.56%) |
Dec 29, 2010 | 9.302 | 9.383 | 9.213 | 9.375 | 440,666 | +0.11(+1.23%) |
Dec 28, 2010 | 9.164 | 9.367 | 9.128 | 9.262 | 280,348 | +0.08(+0.88%) |
Dec 27, 2010 | 8.977 | 9.225 | 8.961 | 9.180 | 376,021 | +0.14(+1.53%) |
Dec 23, 2010 | 9.294 | 9.351 | 9.034 | 9.042 | 379,841 | -0.28(-3.05%) |
Dec 22, 2010 | 9.034 | 9.432 | 9.026 | 9.326 | 700,707 | +0.34(+3.79%) |
Dec 21, 2010 | 8.775 | 9.099 | 8.645 | 8.986 | 884,576 | +0.28(+3.26%) |
Dec 20, 2010 | 8.604 | 8.872 | 8.604 | 8.701 | 481,267 | +0.12(+1.42%) |
Dec 17, 2010 | 8.637 | 8.815 | 8.531 | 8.580 | 1,587,004 | -0.02(-0.28%) |
Dec 16, 2010 | 8.645 | 8.791 | 8.563 | 8.604 | 407,624 | +0.01(+0.09%) |
Dec 15, 2010 | 8.628 | 8.864 | 8.490 | 8.596 | 683,434 | -0.02(-0.28%) |
Dec 14, 2010 | 8.531 | 8.791 | 8.466 | 8.620 | 624,978 | +0.13(+1.53%) |
Dec 13, 2010 | 8.710 | 8.710 | 8.466 | 8.491 | 562,362 | -0.15(-1.78%) |
Dec 10, 2010 | 8.734 | 8.750 | 8.584 | 8.645 | 719,727 | -0.05(-0.56%) |
Dec 09, 2010 | 8.604 | 8.774 | 8.507 | 8.693 | 598,869 | +0.14(+1.64%) |
Dec 08, 2010 | 8.312 | 8.693 | 8.232 | 8.553 | 1,114,897 | +0.26(+3.10%) |
Dec 07, 2010 | 8.458 | 8.531 | 8.199 | 8.296 | 1,238,563 | -0.02(-0.29%) |
Dec 06, 2010 | 8.166 | 8.458 | 8.085 | 8.320 | 1,067,209 | +0.13(+1.58%) |
Dec 03, 2010 | 7.753 | 8.235 | 7.744 | 8.191 | 1,728,301 | +0.36(+4.55%) |
Dec 02, 2010 | 7.704 | 7.866 | 7.639 | 7.834 | 8,109,062 | +0.14(+1.79%) |
Dec 01, 2010 | 7.728 | 7.801 | 7.647 | 7.696 | 3,241,423 | +0.08(+1.06%) |
Nov 30, 2010 | 7.688 | 7.728 | 7.509 | 7.615 | 1,919,420 | -0.18(-2.29%) |
Nov 29, 2010 | 7.931 | 8.020 | 7.680 | 7.793 | 643,812 | -0.16(-2.04%) |
Nov 26, 2010 | 8.004 | 8.109 | 7.947 | 7.955 | 351,310 | -0.11(-1.41%) |
Nov 24, 2010 | 8.045 | 8.069 | 8.069 | 8.069 | 678,667 | +0.09(+1.12%) |
Nov 23, 2010 | 7.963 | 8.077 | 7.931 | 7.980 | 655,425 | -0.08(-1.01%) |
Nov 22, 2010 | 8.215 | 8.312 | 7.939 | 8.061 | 554,516 | -0.23(-2.74%) |
Nov 19, 2010 | 8.263 | 8.328 | 8.134 | 8.288 | 397,717 | -0.01(-0.10%) |
Nov 18, 2010 | 8.207 | 8.409 | 8.191 | 8.296 | 485,013 | +0.15(+1.89%) |
Nov 17, 2010 | 8.328 | 8.401 | 8.077 | 8.142 | 887,815 | -0.18(-2.14%) |
Nov 16, 2010 | 8.393 | 8.523 | 8.199 | 8.320 | 1,055,049 | -0.12(-1.44%) |
Nov 15, 2010 | 8.491 | 8.653 | 8.418 | 8.442 | 623,073 | -0.02(-0.19%) |
Nov 12, 2010 | 8.628 | 8.677 | 8.450 | 8.458 | 439,270 | -0.28(-3.25%) |
Nov 11, 2010 | 8.855 | 8.920 | 8.718 | 8.742 | 677,875 | -0.20(-2.27%) |
Nov 10, 2010 | 8.969 | 9.066 | 8.839 | 8.945 | 709,181 | +0.02(+0.18%) |
Nov 09, 2010 | 9.164 | 9.212 | 8.888 | 8.928 | 306,359 | -0.23(-2.48%) |
Nov 08, 2010 | 9.212 | 9.285 | 8.985 | 9.156 | 288,148 | -0.06(-0.62%) |
Nov 05, 2010 | 9.042 | 9.683 | 8.969 | 9.212 | 460,381 | +0.21(+2.34%) |
Nov 04, 2010 | 8.677 | 9.010 | 8.677 | 9.001 | 836,250 | +0.42(+4.91%) |
Nov 03, 2010 | 8.515 | 8.669 | 8.377 | 8.580 | 603,994 | +0.06(+0.76%) |
Nov 02, 2010 | 8.515 | 8.734 | 8.450 | 8.515 | 486,960 | +0.08(+0.96%) |
Nov 01, 2010 | 8.750 | 8.888 | 8.263 | 8.434 | 680,381 | -0.25(-2.89%) |
Oct 29, 2010 | 8.710 | 8.790 | 8.645 | 8.685 | 426,285 | -0.05(-0.56%) |
Oct 28, 2010 | 8.831 | 8.969 | 8.685 | 8.734 | 606,195 | -0.02(-0.19%) |
Oct 27, 2010 | 8.637 | 8.782 | 8.628 | 8.750 | 882,766 | +0.01(+0.09%) |
Oct 25, 2010 | 8.872 | 8.888 | 8.718 | 8.742 | 811,630 | -0.02(-0.28%) |
Oct 22, 2010 | 8.920 | 8.920 | 8.718 | 8.766 | 808,021 | -0.14(-1.55%) |
Oct 21, 2010 | 8.782 | 8.993 | 8.661 | 8.904 | 1,159,213 | +0.12(+1.39%) |
Oct 20, 2010 | 9.731 | 9.731 | 8.742 | 8.782 | 2,407,796 | -1.37(-13.50%) |
Oct 19, 2010 | 10.17 | 10.46 | 10.07 | 10.15 | 541,506 | -0.19(-1.80%) |
Oct 18, 2010 | 9.918 | 10.36 | 9.869 | 10.34 | 271,872 | +0.42(+4.25%) |
Oct 15, 2010 | 10.30 | 10.34 | 9.885 | 9.918 | 516,443 | -0.24(-2.32%) |
Oct 14, 2010 | 10.25 | 10.36 | 9.999 | 10.15 | 440,300 | -0.16(-1.57%) |
Oct 13, 2010 | 10.10 | 10.65 | 9.958 | 10.32 | 632,740 | +0.27(+2.66%) |
Oct 12, 2010 | 9.845 | 10.10 | 9.707 | 10.05 | 356,714 | +0.19(+1.97%) |
Oct 11, 2010 | 10.02 | 10.02 | 9.853 | 9.853 | 251,797 | -0.15(-1.46%) |
Oct 08, 2010 | 9.820 | 10.06 | 9.756 | 9.999 | 307,556 | +0.15(+1.57%) |
Oct 07, 2010 | 9.966 | 10.03 | 9.731 | 9.845 | 466,638 | -0.02(-0.16%) |
Oct 06, 2010 | 9.829 | 10.04 | 9.772 | 9.861 | 425,046 | +0.04(+0.39%) |
Oct 05, 2010 | 9.472 | 9.853 | 9.293 | 9.823 | 540,206 | +0.50(+5.33%) |
Oct 04, 2010 | 9.383 | 9.480 | 9.237 | 9.326 | 431,744 | -0.10(-1.03%) |
Oct 01, 2010 | 9.439 | 9.610 | 9.399 | 9.423 | 636,712 | +0.07(+0.78%) |
Sep 30, 2010 | 9.261 | 9.545 | 9.066 | 9.350 | 806,509 | +0.23(+2.49%) |
Sep 29, 2010 | 9.018 | 9.147 | 8.928 | 9.123 | 444,375 | +0.05(+0.54%) |
Sep 28, 2010 | 9.083 | 9.139 | 8.823 | 9.074 | 665,327 | +0.05(+0.54%) |
Sep 27, 2010 | 9.172 | 9.229 | 8.977 | 9.026 | 408,352 | -0.11(-1.24%) |
Sep 24, 2010 | 8.912 | 9.164 | 8.880 | 9.139 | 439,050 | +0.34(+3.87%) |
Sep 23, 2010 | 8.742 | 9.123 | 8.701 | 8.799 | 607,547 | -0.06(-0.73%) |
Sep 22, 2010 | 9.050 | 9.139 | 8.758 | 8.864 | 366,649 | -0.26(-2.84%) |
Sep 21, 2010 | 9.309 | 9.415 | 9.115 | 9.123 | 326,848 | -0.19(-2.09%) |
Sep 20, 2010 | 9.050 | 9.358 | 9.002 | 9.318 | 556,976 | +0.29(+3.23%) |
Sep 17, 2010 | 9.155 | 9.204 | 8.921 | 9.026 | 765,544 | -0.11(-1.24%) |
Sep 15, 2010 | 9.309 | 9.309 | 9.066 | 9.139 | 458,994 | -0.22(-2.34%) |
Sep 14, 2010 | 9.447 | 9.463 | 9.269 | 9.358 | 423,362 | -0.14(-1.45%) |
Sep 13, 2010 | 9.261 | 9.569 | 9.212 | 9.496 | 782,761 | +0.40(+4.36%) |
Sep 10, 2010 | 9.180 | 9.236 | 9.034 | 9.099 | 450,544 | -0.06(-0.62%) |
Sep 09, 2010 | 9.301 | 9.342 | 9.010 | 9.155 | 488,569 | -0.01(-0.09%) |
Sep 08, 2010 | 9.172 | 9.285 | 9.058 | 9.164 | 476,897 | +0.05(+0.53%) |
Sep 07, 2010 | 9.382 | 9.480 | 9.083 | 9.115 | 427,563 | -0.36(-3.85%) |
Sep 03, 2010 | 9.642 | 9.706 | 9.334 | 9.480 | 554,948 | +0.02(+0.17%) |
Sep 02, 2010 | 9.318 | 9.496 | 9.245 | 9.463 | 429,727 | +0.16(+1.74%) |
Sep 01, 2010 | 9.074 | 9.301 | 8.888 | 9.301 | 593,125 | +0.41(+4.65%) |
Aug 31, 2010 | 8.783 | 9.050 | 8.686 | 8.888 | 482,632 | +0.11(+1.20%) |
Aug 30, 2010 | 9.261 | 9.277 | 8.775 | 8.783 | 458,225 | -0.53(-5.74%) |
Aug 27, 2010 | 9.204 | 9.318 | 8.937 | 9.318 | 467,211 | +0.23(+2.59%) |
Aug 26, 2010 | 9.107 | 9.301 | 9.010 | 9.083 | 643,257 | +0.01(+0.09%) |
Aug 25, 2010 | 8.945 | 9.091 | 8.799 | 9.074 | 383,878 | +0.06(+0.63%) |
Aug 24, 2010 | 8.896 | 9.115 | 8.783 | 9.018 | 722,966 | -0.06(-0.62%) |
Aug 23, 2010 | 9.301 | 9.682 | 9.066 | 9.074 | 631,059 | -0.08(-0.88%) |
Aug 20, 2010 | 9.212 | 9.261 | 8.726 | 9.155 | 638,535 | -0.13(-1.40%) |
Aug 19, 2010 | 9.309 | 9.439 | 9.026 | 9.285 | 909,998 | -0.10(-1.04%) |
Aug 18, 2010 | 9.164 | 9.439 | 8.969 | 9.382 | 569,910 | +0.23(+2.48%) |
Aug 17, 2010 | 9.139 | 9.253 | 9.002 | 9.155 | 421,746 | +0.17(+1.89%) |
Aug 16, 2010 | 8.799 | 9.058 | 8.775 | 8.985 | 456,976 | +0.16(+1.84%) |
Aug 13, 2010 | 8.904 | 9.010 | 8.823 | 8.823 | 337,323 | -0.14(-1.54%) |
Aug 12, 2010 | 9.058 | 9.188 | 8.799 | 8.961 | 613,075 | -0.27(-2.90%) |
Aug 11, 2010 | 9.666 | 9.739 | 9.220 | 9.228 | 714,160 | -0.70(-7.10%) |
Aug 10, 2010 | 9.779 | 10.14 | 9.771 | 9.933 | 415,536 | +0.00(+0.00%) |
Aug 09, 2010 | 9.901 | 10.01 | 9.796 | 9.933 | 393,404 | +0.10(+0.99%) |
Aug 06, 2010 | 9.747 | 9.941 | 9.609 | 9.836 | 377,935 | -0.11(-1.06%) |
Aug 05, 2010 | 10.22 | 10.28 | 9.925 | 9.941 | 600,671 | -0.39(-3.76%) |
Aug 04, 2010 | 10.37 | 10.60 | 10.30 | 10.33 | 395,979 | +0.02(+0.16%) |
Aug 03, 2010 | 10.38 | 10.65 | 10.14 | 10.31 | 269,254 | -0.14(-1.32%) |
Aug 02, 2010 | 10.44 | 10.61 | 10.27 | 10.45 | 253,233 | +0.26(+2.54%) |
Jul 30, 2010 | 10.08 | 10.57 | 10.05 | 10.19 | 463,159 | -0.11(-1.02%) |
Jul 29, 2010 | 10.39 | 10.45 | 10.13 | 10.30 | 267,121 | +0.00(+0.00%) |
Jul 28, 2010 | 10.71 | 10.77 | 10.18 | 10.30 | 522,659 | -0.42(-3.93%) |
Jul 27, 2010 | 10.52 | 10.88 | 10.52 | 10.72 | 626,520 | +0.28(+2.64%) |
Jul 26, 2010 | 10.03 | 10.49 | 9.950 | 10.44 | 383,514 | +0.39(+3.87%) |
Jul 23, 2010 | 9.755 | 10.08 | 9.659 | 10.05 | 346,467 | +0.21(+2.14%) |
Jul 22, 2010 | 9.723 | 9.901 | 9.650 | 9.844 | 571,800 | +0.25(+2.62%) |
Jul 21, 2010 | 10.22 | 10.36 | 9.569 | 9.593 | 801,410 | -0.58(-5.73%) |
Jul 20, 2010 | 9.755 | 10.22 | 9.617 | 10.18 | 891,749 | +0.23(+2.36%) |
Jul 19, 2010 | 9.974 | 10.07 | 9.731 | 9.941 | 642,303 | -0.02(-0.24%) |
Jul 16, 2010 | 10.22 | 10.22 | 9.747 | 9.966 | 677,640 | -0.41(-3.98%) |
Jul 15, 2010 | 10.65 | 10.65 | 10.22 | 10.38 | 222,584 | -0.25(-2.36%) |
Jul 14, 2010 | 10.59 | 10.66 | 10.48 | 10.63 | 356,423 | -0.03(-0.30%) |
Jul 13, 2010 | 10.25 | 10.76 | 10.21 | 10.66 | 600,449 | +0.63(+6.30%) |
Jul 12, 2010 | 10.10 | 10.18 | 9.852 | 10.03 | 294,773 | -0.09(-0.88%) |
Jul 09, 2010 | 9.763 | 10.12 | 9.723 | 10.12 | 290,766 | +0.32(+3.31%) |
Jul 08, 2010 | 9.723 | 9.804 | 9.569 | 9.796 | 692,240 | +0.19(+1.94%) |
Jul 07, 2010 | 9.318 | 9.609 | 9.196 | 9.609 | 767,146 | +0.36(+3.85%) |
Jul 06, 2010 | 9.528 | 9.706 | 9.099 | 9.253 | 870,553 | -0.15(-1.64%) |
Jul 02, 2010 | 9.723 | 9.779 | 9.313 | 9.407 | 360,637 | -0.23(-2.44%) |
Jul 01, 2010 | 9.828 | 9.974 | 9.204 | 9.642 | 975,697 | -0.21(-2.14%) |
Jun 30, 2010 | 10.11 | 10.40 | 9.820 | 9.852 | 422,489 | -0.24(-2.41%) |
Jun 29, 2010 | 10.52 | 10.55 | 10.02 | 10.10 | 704,126 | -0.70(-6.46%) |
Jun 25, 2010 | 10.42 | 10.81 | 10.27 | 10.79 | 755,681 | +0.47(+4.55%) |
Jun 24, 2010 | 10.41 | 10.65 | 10.31 | 10.32 | 362,957 | -0.20(-1.92%) |
Jun 23, 2010 | 10.67 | 10.71 | 10.41 | 10.52 | 274,236 | -0.19(-1.74%) |
Jun 22, 2010 | 11.09 | 11.27 | 10.69 | 10.71 | 471,789 | -0.30(-2.72%) |
Jun 21, 2010 | 11.26 | 11.33 | 10.91 | 11.01 | 363,570 | -0.06(-0.58%) |
Jun 18, 2010 | 11.31 | 11.31 | 10.85 | 11.08 | 718,533 | -0.17(-1.51%) |
Jun 17, 2010 | 11.37 | 11.37 | 11.08 | 11.25 | 319,734 | -0.02(-0.14%) |
Jun 16, 2010 | 11.17 | 11.33 | 11.12 | 11.26 | 472,999 | -0.01(-0.07%) |
Jun 15, 2010 | 10.86 | 11.27 | 10.78 | 11.27 | 748,943 | +0.50(+4.66%) |
Jun 14, 2010 | 11.05 | 11.09 | 10.71 | 10.77 | 235,432 | -0.13(-1.19%) |
Jun 11, 2010 | 10.57 | 10.92 | 10.55 | 10.90 | 300,864 | +0.17(+1.58%) |
Jun 10, 2010 | 10.18 | 10.73 | 10.17 | 10.73 | 586,870 | +0.78(+7.81%) |
Jun 09, 2010 | 10.18 | 10.31 | 9.837 | 9.950 | 482,226 | -0.15(-1.52%) |
Jun 08, 2010 | 10.33 | 10.47 | 9.796 | 10.10 | 528,887 | -0.19(-1.81%) |
Jun 07, 2010 | 10.47 | 10.60 | 10.17 | 10.29 | 518,026 | -0.13(-1.24%) |
Jun 04, 2010 | 10.93 | 10.95 | 10.20 | 10.42 | 1,422,456 | -0.89(-7.87%) |
Jun 03, 2010 | 11.19 | 11.41 | 11.05 | 11.31 | 595,330 | +0.12(+1.09%) |
Jun 02, 2010 | 10.73 | 11.21 | 10.57 | 11.19 | 416,478 | +0.57(+5.42%) |
Jun 01, 2010 | 11.13 | 11.24 | 10.61 | 10.61 | 696,751 | -0.62(-5.48%) |
May 28, 2010 | 11.64 | 11.64 | 11.10 | 11.23 | 554,634 | -0.41(-3.55%) |
May 27, 2010 | 11.52 | 11.67 | 11.29 | 11.64 | 549,714 | +0.44(+3.90%) |
May 26, 2010 | 11.34 | 11.58 | 11.09 | 11.21 | 595,762 | -0.02(-0.22%) |
May 25, 2010 | 10.86 | 11.30 | 10.73 | 11.23 | 520,673 | +0.09(+0.80%) |
May 24, 2010 | 11.37 | 11.52 | 11.12 | 11.14 | 496,734 | -0.30(-2.62%) |
May 21, 2010 | 10.95 | 11.65 | 10.83 | 11.44 | 943,251 | +0.32(+2.84%) |
May 20, 2010 | 11.15 | 11.74 | 11.09 | 11.12 | 1,046,872 | -1.08(-8.89%) |
May 19, 2010 | 12.29 | 12.85 | 11.85 | 12.21 | 947,201 | -0.17(-1.37%) |
May 18, 2010 | 13.09 | 13.16 | 12.10 | 12.38 | 954,888 | -0.56(-4.32%) |
May 17, 2010 | 12.77 | 12.96 | 12.42 | 12.94 | 785,025 | +0.23(+1.78%) |
May 14, 2010 | 12.86 | 12.86 | 12.50 | 12.71 | 527,697 | -0.28(-2.12%) |
May 13, 2010 | 13.10 | 13.24 | 12.84 | 12.99 | 455,576 | -0.16(-1.23%) |
May 12, 2010 | 12.82 | 13.17 | 12.60 | 13.15 | 421,201 | +0.36(+2.78%) |
May 11, 2010 | 12.88 | 12.99 | 12.17 | 12.79 | 681,548 | +0.24(+1.94%) |
May 10, 2010 | 12.24 | 12.58 | 11.89 | 12.55 | 813,620 | +1.12(+9.77%) |
May 07, 2010 | 11.54 | 11.88 | 11.06 | 11.43 | 1,074,616 | -0.17(-1.47%) |
May 06, 2010 | 11.99 | 12.31 | 10.78 | 11.60 | 1,055,315 | -0.43(-3.57%) |
May 05, 2010 | 11.84 | 12.08 | 11.46 | 12.03 | 959,781 | +0.16(+1.36%) |
May 04, 2010 | 12.39 | 12.39 | 11.76 | 11.87 | 1,037,505 | -0.58(-4.68%) |