Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 6.767 | 6.867 | 6.607 | 6.847 | 3,514,197 | +0.08(+1.18%) |
Mar 30, 2011 | 6.383 | 6.790 | 6.353 | 6.767 | 5,031,207 | +0.42(+6.62%) |
Mar 29, 2011 | 6.307 | 6.390 | 6.263 | 6.347 | 3,953,676 | +0.02(+0.37%) |
Mar 28, 2011 | 6.267 | 6.378 | 6.227 | 6.323 | 2,963,505 | +0.06(+0.90%) |
Mar 25, 2011 | 6.340 | 6.400 | 6.263 | 6.267 | 2,240,007 | -0.04(-0.63%) |
Mar 24, 2011 | 6.240 | 6.362 | 6.193 | 6.307 | 2,734,101 | +0.09(+1.45%) |
Mar 23, 2011 | 6.297 | 6.297 | 6.193 | 6.217 | 1,438,734 | -0.09(-1.43%) |
Mar 22, 2011 | 6.427 | 6.480 | 6.258 | 6.307 | 2,283,669 | -0.10(-1.61%) |
Mar 21, 2011 | 6.387 | 6.460 | 6.363 | 6.410 | 4,484,814 | +0.26(+4.17%) |
Mar 18, 2011 | 6.200 | 6.200 | 5.953 | 6.153 | 5,597,217 | -0.03(-0.49%) |
Mar 17, 2011 | 6.393 | 6.403 | 6.173 | 6.183 | 2,984,808 | -0.12(-1.90%) |
Mar 16, 2011 | 6.350 | 6.447 | 6.287 | 6.303 | 2,683,155 | -0.09(-1.41%) |
Mar 15, 2011 | 6.370 | 6.430 | 6.363 | 6.393 | 2,597,277 | -0.03(-0.47%) |
Mar 14, 2011 | 6.493 | 6.567 | 6.303 | 6.423 | 2,615,529 | -0.13(-1.93%) |
Mar 11, 2011 | 6.497 | 6.587 | 6.460 | 6.550 | 1,826,952 | -0.01(-0.10%) |
Mar 10, 2011 | 6.630 | 6.710 | 6.543 | 6.557 | 1,841,502 | -0.13(-1.99%) |
Mar 09, 2011 | 6.660 | 6.730 | 6.627 | 6.690 | 1,365,855 | +0.01(+0.10%) |
Mar 08, 2011 | 6.573 | 6.720 | 6.487 | 6.683 | 2,567,247 | +0.11(+1.67%) |
Mar 07, 2011 | 6.647 | 6.687 | 6.487 | 6.573 | 2,204,826 | -0.07(-1.00%) |
Mar 04, 2011 | 6.703 | 6.703 | 6.510 | 6.640 | 3,593,319 | -0.03(-0.45%) |
Mar 03, 2011 | 6.790 | 6.795 | 6.617 | 6.670 | 3,041,724 | -0.01(-0.10%) |
Mar 02, 2011 | 6.673 | 6.840 | 6.637 | 6.677 | 2,807,781 | -0.02(-0.35%) |
Mar 01, 2011 | 6.927 | 6.990 | 6.683 | 6.700 | 2,405,232 | -0.23(-3.27%) |
Feb 28, 2011 | 7.007 | 7.017 | 6.867 | 6.927 | 1,533,750 | -0.06(-0.91%) |
Feb 25, 2011 | 6.940 | 7.027 | 6.803 | 6.990 | 2,826,411 | +0.10(+1.40%) |
Feb 24, 2011 | 6.683 | 6.920 | 6.677 | 6.893 | 3,206,748 | +0.19(+2.78%) |
Feb 23, 2011 | 6.837 | 6.930 | 6.670 | 6.707 | 3,493,809 | -0.13(-1.85%) |
Feb 22, 2011 | 7.137 | 7.227 | 6.790 | 6.833 | 5,826,918 | -0.38(-5.22%) |
Feb 18, 2011 | 7.343 | 7.373 | 7.133 | 7.210 | 5,397,699 | -0.14(-1.95%) |
Feb 17, 2011 | 6.967 | 7.750 | 6.950 | 7.353 | 14,652,387 | -0.00(-0.05%) |
Feb 16, 2011 | 7.353 | 7.527 | 7.230 | 7.357 | 5,468,043 | +0.01(+0.14%) |
Feb 15, 2011 | 7.517 | 7.533 | 7.313 | 7.347 | 5,062,074 | -0.18(-2.43%) |
Feb 14, 2011 | 7.483 | 7.690 | 7.417 | 7.530 | 3,420,423 | +0.06(+0.76%) |
Feb 11, 2011 | 7.560 | 7.567 | 7.440 | 7.473 | 2,779,299 | -0.10(-1.32%) |
Feb 10, 2011 | 7.573 | 7.690 | 7.467 | 7.573 | 2,546,577 | -0.05(-0.61%) |
Feb 09, 2011 | 7.810 | 7.887 | 7.553 | 7.620 | 3,239,181 | -0.20(-2.52%) |
Feb 08, 2011 | 7.810 | 7.830 | 7.667 | 7.817 | 2,328,708 | +0.01(+0.17%) |
Feb 07, 2011 | 7.640 | 7.833 | 7.617 | 7.803 | 5,147,325 | +0.20(+2.63%) |
Feb 04, 2011 | 7.380 | 7.653 | 7.307 | 7.603 | 3,924,141 | +0.23(+3.07%) |
Feb 03, 2011 | 7.127 | 7.437 | 7.127 | 7.377 | 4,849,299 | +0.26(+3.70%) |
Feb 02, 2011 | 6.997 | 7.153 | 6.925 | 7.113 | 3,402,372 | +0.11(+1.62%) |
Feb 01, 2011 | 6.877 | 7.093 | 6.867 | 7.000 | 2,754,951 | +0.14(+2.09%) |
Jan 31, 2011 | 7.030 | 7.057 | 6.850 | 6.857 | 2,100,036 | -0.14(-2.05%) |
Jan 28, 2011 | 7.183 | 7.290 | 6.973 | 7.000 | 3,374,667 | -0.14(-1.96%) |
Jan 27, 2011 | 7.037 | 7.250 | 7.020 | 7.140 | 2,826,567 | +0.13(+1.85%) |
Jan 26, 2011 | 7.050 | 7.090 | 6.970 | 7.010 | 3,796,887 | -0.04(-0.57%) |
Jan 25, 2011 | 7.000 | 7.080 | 6.967 | 7.050 | 2,309,679 | -0.00(-0.05%) |
Jan 24, 2011 | 7.147 | 7.160 | 6.990 | 7.053 | 3,153,987 | -0.04(-0.61%) |
Jan 21, 2011 | 7.150 | 7.183 | 7.033 | 7.097 | 2,521,782 | -0.03(-0.47%) |
Jan 20, 2011 | 7.053 | 7.207 | 6.973 | 7.130 | 2,213,049 | +0.02(+0.23%) |
Jan 19, 2011 | 7.257 | 7.257 | 7.047 | 7.113 | 2,638,290 | -0.14(-1.89%) |
Jan 18, 2011 | 7.330 | 7.330 | 7.170 | 7.250 | 2,781,642 | -0.05(-0.73%) |
Jan 14, 2011 | 7.220 | 7.320 | 7.070 | 7.303 | 3,745,317 | +0.06(+0.83%) |
Jan 13, 2011 | 6.963 | 7.333 | 6.863 | 7.243 | 6,664,503 | +0.27(+3.92%) |
Jan 12, 2011 | 6.923 | 7.060 | 6.893 | 6.970 | 3,238,986 | +0.11(+1.55%) |
Jan 11, 2011 | 6.943 | 6.997 | 6.773 | 6.863 | 2,449,080 | -0.03(-0.39%) |
Jan 10, 2011 | 6.710 | 6.933 | 6.667 | 6.890 | 4,410,912 | +0.16(+2.38%) |
Jan 07, 2011 | 6.693 | 6.777 | 6.657 | 6.730 | 4,232,439 | +0.05(+0.75%) |
Jan 06, 2011 | 6.660 | 6.800 | 6.577 | 6.680 | 5,014,872 | +0.04(+0.65%) |
Jan 05, 2011 | 6.527 | 6.667 | 6.467 | 6.637 | 5,546,448 | +0.12(+1.79%) |
Jan 04, 2011 | 6.897 | 6.977 | 6.423 | 6.520 | 7,161,924 | -0.34(-4.91%) |
Jan 03, 2011 | 6.717 | 6.920 | 6.677 | 6.857 | 3,502,980 | +0.19(+2.85%) |
Dec 31, 2010 | 6.670 | 6.717 | 6.600 | 6.667 | 3,584,646 | -0.02(-0.30%) |
Dec 30, 2010 | 6.650 | 6.733 | 6.640 | 6.687 | 3,321,045 | +0.02(+0.35%) |
Dec 29, 2010 | 6.617 | 6.703 | 6.600 | 6.663 | 2,315,601 | +0.05(+0.76%) |
Dec 28, 2010 | 6.667 | 6.766 | 6.613 | 6.613 | 3,533,055 | -0.05(-0.75%) |
Dec 27, 2010 | 6.597 | 6.687 | 6.554 | 6.663 | 2,191,965 | +0.04(+0.55%) |
Dec 23, 2010 | 6.480 | 6.730 | 6.480 | 6.627 | 6,248,043 | +0.16(+2.42%) |
Dec 22, 2010 | 6.495 | 6.543 | 6.417 | 6.470 | 5,205,378 | -0.06(-0.97%) |
Dec 21, 2010 | 6.603 | 6.713 | 6.403 | 6.533 | 18,448,550 | -0.55(-7.72%) |
Dec 20, 2010 | 7.143 | 7.143 | 7.003 | 7.080 | 3,415,143 | -0.03(-0.47%) |
Dec 17, 2010 | 7.160 | 7.180 | 7.083 | 7.113 | 4,775,670 | +0.00(+0.05%) |
Dec 16, 2010 | 7.097 | 7.200 | 7.090 | 7.110 | 3,046,512 | +0.03(+0.42%) |
Dec 15, 2010 | 7.250 | 7.325 | 7.060 | 7.080 | 4,541,388 | -0.16(-2.21%) |
Dec 14, 2010 | 7.407 | 7.413 | 7.233 | 7.240 | 2,188,827 | -0.14(-1.94%) |
Dec 13, 2010 | 7.393 | 7.447 | 7.293 | 7.383 | 2,862,894 | +0.04(+0.54%) |
Dec 10, 2010 | 7.197 | 7.470 | 7.123 | 7.343 | 4,832,151 | +0.17(+2.32%) |
Dec 09, 2010 | 7.133 | 7.270 | 7.073 | 7.177 | 3,134,397 | +0.07(+0.94%) |
Dec 08, 2010 | 7.170 | 7.247 | 7.067 | 7.110 | 4,977,738 | -0.07(-0.93%) |
Dec 07, 2010 | 7.337 | 7.410 | 7.133 | 7.177 | 4,347,885 | -0.24(-3.24%) |
Dec 06, 2010 | 7.420 | 7.453 | 7.150 | 7.417 | 5,368,290 | -0.04(-0.58%) |
Dec 03, 2010 | 7.520 | 7.617 | 7.417 | 7.460 | 3,595,911 | -0.14(-1.80%) |
Dec 02, 2010 | 7.693 | 7.697 | 7.417 | 7.597 | 7,445,022 | -0.09(-1.21%) |
Dec 01, 2010 | 7.833 | 7.917 | 7.623 | 7.690 | 3,318,327 | -0.01(-0.09%) |
Nov 30, 2010 | 7.517 | 7.917 | 7.433 | 7.697 | 4,941,375 | +0.09(+1.23%) |
Nov 29, 2010 | 7.513 | 7.650 | 7.313 | 7.603 | 3,400,008 | +0.04(+0.57%) |
Nov 26, 2010 | 7.630 | 7.717 | 7.540 | 7.560 | 1,714,317 | -0.13(-1.65%) |
Nov 24, 2010 | 7.377 | 7.687 | 7.687 | 7.687 | 5,306,016 | +0.41(+5.59%) |
Nov 23, 2010 | 7.120 | 7.473 | 7.090 | 7.280 | 4,344,225 | +0.09(+1.30%) |
Nov 22, 2010 | 7.270 | 7.270 | 7.053 | 7.187 | 4,024,020 | +0.01(+0.09%) |
Nov 19, 2010 | 6.877 | 7.297 | 6.873 | 7.180 | 5,734,272 | +0.33(+4.87%) |
Nov 18, 2010 | 6.983 | 6.993 | 6.817 | 6.847 | 3,792,537 | -0.02(-0.29%) |
Nov 17, 2010 | 6.827 | 7.027 | 6.800 | 6.867 | 3,499,875 | +0.08(+1.13%) |
Nov 16, 2010 | 6.697 | 6.790 | 6.627 | 6.790 | 3,842,646 | +0.02(+0.30%) |
Nov 15, 2010 | 6.783 | 6.917 | 6.770 | 6.770 | 2,806,821 | +0.01(+0.20%) |
Nov 12, 2010 | 6.917 | 6.983 | 6.704 | 6.757 | 3,693,639 | -0.25(-3.61%) |
Nov 11, 2010 | 6.930 | 7.107 | 6.867 | 7.010 | 3,303,906 | +0.00(+0.05%) |
Nov 10, 2010 | 7.080 | 7.140 | 6.850 | 7.007 | 4,265,451 | -0.05(-0.66%) |
Nov 09, 2010 | 7.167 | 7.300 | 7.003 | 7.053 | 6,175,551 | +0.14(+1.98%) |
Nov 08, 2010 | 6.947 | 7.160 | 6.817 | 6.917 | 9,114,105 | -0.01(-0.14%) |
Nov 05, 2010 | 6.937 | 6.960 | 6.802 | 6.927 | 5,619,126 | +0.00(+0.00%) |
Nov 04, 2010 | 6.633 | 6.947 | 6.570 | 6.927 | 9,976,494 | +0.39(+6.02%) |
Nov 03, 2010 | 6.570 | 6.613 | 6.420 | 6.533 | 6,301,128 | -0.03(-0.46%) |
Nov 02, 2010 | 6.477 | 6.617 | 6.377 | 6.563 | 7,289,865 | +0.15(+2.34%) |
Nov 01, 2010 | 6.543 | 6.567 | 6.353 | 6.413 | 8,395,497 | -0.07(-1.03%) |
Oct 29, 2010 | 6.430 | 6.683 | 6.370 | 6.480 | 11,445,549 | +0.04(+0.57%) |
Oct 28, 2010 | 6.583 | 6.650 | 6.333 | 6.443 | 40,180,344 | -1.43(-18.20%) |
Oct 27, 2010 | 8.003 | 8.030 | 7.743 | 7.877 | 10,406,058 | -0.09(-1.09%) |
Oct 25, 2010 | 8.000 | 8.060 | 7.884 | 7.963 | 4,453,287 | +0.03(+0.42%) |
Oct 22, 2010 | 7.907 | 8.133 | 7.783 | 7.930 | 4,630,041 | +0.07(+0.85%) |
Oct 21, 2010 | 8.040 | 8.140 | 7.684 | 7.863 | 6,860,517 | -0.17(-2.12%) |
Oct 20, 2010 | 8.507 | 8.527 | 8.020 | 8.033 | 9,326,067 | -0.46(-5.42%) |
Oct 19, 2010 | 8.163 | 8.620 | 8.127 | 8.493 | 10,276,983 | +0.23(+2.78%) |
Oct 18, 2010 | 8.287 | 8.317 | 8.167 | 8.263 | 4,310,697 | +0.00(+0.04%) |
Oct 15, 2010 | 8.330 | 8.333 | 8.160 | 8.260 | 5,766,375 | +0.09(+1.14%) |
Oct 14, 2010 | 8.357 | 8.367 | 7.970 | 8.167 | 5,976,186 | -0.20(-2.43%) |
Oct 13, 2010 | 8.650 | 8.750 | 8.357 | 8.370 | 5,118,150 | -0.13(-1.53%) |
Oct 12, 2010 | 8.377 | 8.583 | 8.262 | 8.500 | 4,971,477 | +0.08(+0.95%) |
Oct 11, 2010 | 8.500 | 8.633 | 8.303 | 8.420 | 4,123,548 | -0.05(-0.63%) |
Oct 08, 2010 | 8.473 | 8.543 | 8.083 | 8.473 | 5,895,873 | +0.39(+4.82%) |
Oct 07, 2010 | 7.960 | 8.237 | 7.945 | 8.083 | 7,227 | +0.18(+2.32%) |
Oct 06, 2010 | 8.100 | 8.100 | 7.643 | 7.900 | 9,083,859 | -0.21(-2.59%) |
Oct 05, 2010 | 7.590 | 8.140 | 7.567 | 8.110 | 83,298 | +0.58(+7.75%) |
Oct 04, 2010 | 7.453 | 7.580 | 7.327 | 7.527 | 4,355,193 | +0.01(+0.09%) |
Oct 01, 2010 | 7.520 | 7.883 | 7.450 | 7.520 | 6,508,893 | -0.31(-3.97%) |
Sep 30, 2010 | 7.831 | 7.883 | 7.520 | 7.831 | 6,363,237 | +0.33(+4.41%) |
Sep 29, 2010 | 7.573 | 7.597 | 7.397 | 7.500 | 11,460 | -0.13(-1.75%) |
Sep 28, 2010 | 7.563 | 7.650 | 7.297 | 7.633 | 11,592 | +0.06(+0.84%) |
Sep 27, 2010 | 7.390 | 7.583 | 7.367 | 7.570 | 4,192,425 | +0.20(+2.71%) |
Sep 24, 2010 | 7.283 | 7.463 | 7.220 | 7.370 | 6,649,950 | +0.15(+2.08%) |
Sep 23, 2010 | 7.220 | 7.477 | 7.073 | 7.220 | 117,420 | -0.02(-0.32%) |
Sep 22, 2010 | 7.663 | 7.777 | 7.197 | 7.243 | 12,391,935 | -0.48(-6.26%) |
Sep 21, 2010 | 7.957 | 7.970 | 7.676 | 7.727 | 5,610 | -0.28(-3.50%) |
Sep 20, 2010 | 8.137 | 8.173 | 7.807 | 8.007 | 6,670,851 | +0.09(+1.14%) |
Sep 17, 2010 | 7.917 | 7.933 | 7.710 | 7.917 | 4,522,350 | +0.15(+1.89%) |
Sep 15, 2010 | 7.630 | 7.900 | 7.607 | 7.770 | 4,635,411 | +0.13(+1.70%) |
Sep 14, 2010 | 7.633 | 7.877 | 7.543 | 7.640 | 6,081 | +0.02(+0.31%) |
Sep 13, 2010 | 7.690 | 7.780 | 7.277 | 7.617 | 11,869,950 | +0.00(+0.04%) |
Sep 10, 2010 | 7.763 | 8.080 | 7.593 | 7.613 | 15,332,937 | -0.06(-0.78%) |
Sep 09, 2010 | 8.900 | 8.950 | 7.450 | 7.673 | 46,638 | -1.11(-12.60%) |
Sep 08, 2010 | 8.890 | 8.993 | 8.683 | 8.780 | 11,508 | -0.05(-0.60%) |
Sep 07, 2010 | 9.263 | 9.273 | 8.823 | 8.833 | 19,200 | -0.33(-3.64%) |
Sep 03, 2010 | 9.183 | 9.417 | 9.077 | 9.167 | 4,788,315 | +0.11(+1.18%) |
Sep 02, 2010 | 9.040 | 9.163 | 8.897 | 9.060 | 3,852 | +0.11(+1.27%) |
Sep 01, 2010 | 8.597 | 8.997 | 8.597 | 8.947 | 4,596,045 | +0.47(+5.50%) |
Aug 31, 2010 | 8.460 | 8.713 | 8.280 | 8.480 | 9,813 | -0.06(-0.70%) |
Aug 30, 2010 | 8.697 | 8.917 | 8.530 | 8.540 | 3,031,392 | -0.32(-3.61%) |
Aug 27, 2010 | 8.787 | 8.950 | 8.440 | 8.860 | 3,644,238 | -0.14(-1.56%) |
Aug 26, 2010 | 9.005 | 9.277 | 8.650 | 9.000 | 5,371,947 | +0.10(+1.16%) |
Aug 25, 2010 | 8.663 | 9.023 | 8.553 | 8.897 | 8,409 | +0.09(+1.06%) |
Aug 24, 2010 | 8.937 | 9.107 | 8.750 | 8.803 | 15,534 | -0.34(-3.75%) |
Aug 23, 2010 | 9.570 | 9.703 | 9.110 | 9.147 | 4,787,694 | -0.29(-3.11%) |
Aug 20, 2010 | 9.397 | 9.500 | 9.267 | 9.440 | 4,088,964 | -0.04(-0.42%) |
Aug 19, 2010 | 9.753 | 9.767 | 9.250 | 9.480 | 34,344 | -0.29(-2.97%) |
Aug 18, 2010 | 9.370 | 9.983 | 9.370 | 9.770 | 52,956 | +0.36(+3.79%) |
Aug 17, 2010 | 9.080 | 9.583 | 9.040 | 9.413 | 19,827 | +0.34(+3.79%) |
Aug 16, 2010 | 9.043 | 9.257 | 8.960 | 9.070 | 3,164,253 | -0.06(-0.66%) |
Aug 13, 2010 | 9.130 | 9.607 | 9.077 | 9.130 | 5,246,871 | -0.51(-5.26%) |
Aug 12, 2010 | 9.317 | 9.723 | 9.303 | 9.637 | 4,804,890 | +0.08(+0.84%) |
Aug 11, 2010 | 9.743 | 9.743 | 9.250 | 9.557 | 3,900 | -0.43(-4.27%) |
Aug 10, 2010 | 10.08 | 10.15 | 9.537 | 9.983 | 10,461 | -0.08(-0.83%) |
Aug 09, 2010 | 11.17 | 11.17 | 10.00 | 10.07 | 12,822,777 | -0.97(-8.79%) |
Aug 06, 2010 | 11.04 | 11.13 | 10.82 | 11.04 | 4,008,180 | -0.01(-0.06%) |
Aug 05, 2010 | 11.38 | 11.41 | 11.02 | 11.04 | 3,327,594 | -0.33(-2.90%) |
Aug 04, 2010 | 11.25 | 11.58 | 11.17 | 11.37 | 6,141 | +0.24(+2.16%) |
Aug 03, 2010 | 11.98 | 12.09 | 11.06 | 11.13 | 10,281 | -0.96(-7.91%) |
Aug 02, 2010 | 12.58 | 12.73 | 11.91 | 12.09 | 6,594,051 | -0.27(-2.21%) |
Jul 30, 2010 | 12.36 | 12.64 | 12.21 | 12.36 | 5,580,981 | -0.09(-0.72%) |
Jul 29, 2010 | 12.97 | 12.97 | 11.85 | 12.45 | 31,965 | +0.72(+6.11%) |
Jul 28, 2010 | 11.74 | 11.99 | 11.67 | 11.74 | 197,658 | -0.09(-0.73%) |
Jul 27, 2010 | 12.15 | 12.33 | 11.64 | 11.82 | 6,795 | -0.17(-1.45%) |
Jul 26, 2010 | 11.25 | 12.00 | 11.13 | 12.00 | 5,308,905 | +0.79(+7.08%) |
Jul 23, 2010 | 11.60 | 11.73 | 11.03 | 11.20 | 9,261,762 | -0.50(-4.25%) |
Jul 22, 2010 | 11.79 | 11.94 | 11.32 | 11.70 | 7,548 | +0.22(+1.95%) |
Jul 21, 2010 | 11.64 | 11.82 | 11.32 | 11.48 | 4,258,887 | -0.05(-0.43%) |
Jul 20, 2010 | 10.61 | 11.60 | 10.54 | 11.53 | 5,898 | +0.78(+7.29%) |
Jul 19, 2010 | 10.77 | 11.11 | 10.61 | 10.74 | 4,650,543 | +0.05(+0.44%) |
Jul 16, 2010 | 10.70 | 11.27 | 10.61 | 10.70 | 5,553,261 | -0.61(-5.40%) |
Jul 15, 2010 | 11.56 | 11.57 | 11.04 | 11.31 | 5,618,319 | -0.28(-2.44%) |
Jul 14, 2010 | 12.03 | 12.03 | 11.23 | 11.59 | 12,177 | -0.43(-3.60%) |
Jul 13, 2010 | 12.02 | 12.14 | 11.83 | 12.02 | 20,499 | -0.14(-1.14%) |
Jul 12, 2010 | 12.51 | 12.65 | 11.53 | 12.16 | 8,178,819 | -0.40(-3.22%) |
Jul 09, 2010 | 12.57 | 12.68 | 12.28 | 12.57 | 2,980,128 | -0.04(-0.29%) |
Jul 08, 2010 | 12.60 | 12.74 | 12.25 | 12.60 | 15,027 | +0.25(+2.00%) |
Jul 07, 2010 | 12.27 | 12.39 | 12.00 | 12.36 | 5,452,113 | +0.09(+0.73%) |
Jul 06, 2010 | 12.27 | 13.40 | 12.03 | 12.27 | 12,729 | -0.41(-3.26%) |
Jul 02, 2010 | 12.68 | 12.73 | 12.22 | 12.68 | 5,933,004 | +0.47(+3.82%) |
Jul 01, 2010 | 12.16 | 12.41 | 11.75 | 12.21 | 4,137,984 | +0.04(+0.33%) |
Jun 30, 2010 | 12.17 | 12.52 | 11.86 | 12.17 | 14,529 | +0.14(+1.19%) |
Jun 29, 2010 | 13.17 | 13.17 | 11.88 | 12.03 | 1,968 | -1.32(-9.89%) |
Jun 25, 2010 | 13.35 | 13.62 | 13.20 | 13.35 | 5,335,677 | +0.11(+0.81%) |
Jun 24, 2010 | 13.24 | 13.68 | 13.19 | 13.24 | 4,031,013 | -0.48(-3.50%) |
Jun 23, 2010 | 13.87 | 13.94 | 13.52 | 13.72 | 7,854 | -0.06(-0.44%) |
Jun 22, 2010 | 13.78 | 14.52 | 13.68 | 13.78 | 4,329 | -0.39(-2.73%) |
Jun 21, 2010 | 14.96 | 14.97 | 14.03 | 14.17 | 4,152,087 | -0.45(-3.06%) |
Jun 18, 2010 | 14.62 | 14.76 | 14.18 | 14.62 | 5,288,760 | +0.60(+4.31%) |
Jun 17, 2010 | 14.01 | 14.39 | 13.95 | 14.01 | 495 | -0.31(-2.14%) |
Jun 16, 2010 | 14.23 | 14.59 | 14.02 | 14.32 | 4,253,082 | +0.02(+0.16%) |
Jun 15, 2010 | 14.30 | 14.37 | 13.63 | 14.30 | 8,916 | +0.52(+3.80%) |
Jun 14, 2010 | 13.82 | 13.99 | 13.69 | 13.77 | 3,656,577 | +0.20(+1.50%) |
Jun 11, 2010 | 13.06 | 13.85 | 12.91 | 13.57 | 5,048,673 | +0.34(+2.54%) |
Jun 10, 2010 | 13.23 | 13.33 | 12.56 | 13.23 | 6,816 | +0.98(+8.03%) |
Jun 09, 2010 | 11.96 | 12.80 | 11.96 | 12.25 | 5,601,102 | +0.39(+3.32%) |
Jun 08, 2010 | 11.62 | 11.88 | 11.34 | 11.86 | 2,559 | +0.30(+2.63%) |
Jun 07, 2010 | 11.84 | 12.03 | 11.53 | 11.55 | 3,093,972 | -0.21(-1.76%) |
Jun 04, 2010 | 11.76 | 12.14 | 11.65 | 11.76 | 2,633,505 | -0.59(-4.80%) |
Jun 03, 2010 | 12.35 | 12.41 | 12.12 | 12.35 | 2,640,696 | +0.24(+1.95%) |
Jun 02, 2010 | 12.12 | 12.28 | 11.87 | 12.12 | 3,663,399 | +0.07(+0.58%) |
Jun 01, 2010 | 12.05 | 12.67 | 12.03 | 12.05 | 3,591 | -0.51(-4.09%) |
May 28, 2010 | 12.56 | 12.85 | 12.38 | 12.56 | 1,380,609 | -0.19(-1.49%) |
May 27, 2010 | 12.53 | 12.75 | 12.42 | 12.75 | 1,689,864 | +0.44(+3.55%) |
May 26, 2010 | 12.31 | 12.48 | 12.14 | 12.31 | 3,603 | +0.35(+2.90%) |
May 25, 2010 | 11.18 | 12.05 | 11.17 | 11.97 | 414 | +0.07(+0.56%) |
May 24, 2010 | 11.95 | 12.32 | 11.86 | 11.90 | 2,340,915 | -0.05(-0.39%) |
May 21, 2010 | 11.17 | 12.07 | 11.06 | 11.95 | 3,949,467 | +0.54(+4.73%) |
May 20, 2010 | 11.22 | 11.79 | 11.19 | 11.41 | 3,501,981 | -0.53(-4.47%) |
May 19, 2010 | 12.05 | 12.32 | 11.73 | 11.94 | 2,218,485 | -0.26(-2.10%) |
May 18, 2010 | 12.68 | 12.90 | 12.11 | 12.20 | 4,098 | -0.33(-2.63%) |
May 17, 2010 | 12.36 | 12.57 | 11.95 | 12.53 | 2,737,350 | +0.23(+1.87%) |
May 14, 2010 | 12.30 | 12.70 | 12.15 | 12.30 | 3,024,813 | -0.47(-3.71%) |
May 13, 2010 | 13.36 | 13.39 | 12.66 | 12.77 | 2,588,433 | -0.40(-3.01%) |
May 12, 2010 | 12.68 | 13.20 | 12.67 | 13.17 | 3,028,491 | +0.50(+3.98%) |
May 11, 2010 | 12.72 | 12.88 | 12.57 | 12.66 | 1,827 | +0.55(+4.57%) |
May 10, 2010 | 11.88 | 12.13 | 11.82 | 12.11 | 4,020,051 | +0.75(+6.57%) |
May 07, 2010 | 11.80 | 12.08 | 11.19 | 11.36 | 4,296,282 | +0.06(+0.56%) |
May 06, 2010 | 12.45 | 12.65 | 10.87 | 11.30 | 900 | -0.66(-5.51%) |
May 05, 2010 | 12.28 | 12.82 | 11.96 | 11.96 | 3,900,753 | -0.40(-3.24%) |
May 04, 2010 | 13.04 | 13.04 | 12.20 | 12.36 | 300 | -0.88(-6.62%) |
May 03, 2010 | 12.98 | 13.34 | 12.90 | 13.24 | 2,805,384 | +0.45(+3.55%) |
Apr 30, 2010 | 13.46 | 13.63 | 12.75 | 12.78 | 4,996,611 | -0.61(-4.58%) |
Apr 29, 2010 | 13.41 | 13.65 | 12.62 | 13.40 | 9,943,941 | -0.04(-0.27%) |
Apr 28, 2010 | 13.71 | 13.77 | 13.20 | 13.43 | 4,741,833 | -0.13(-0.96%) |
Apr 27, 2010 | 13.89 | 14.00 | 13.37 | 13.56 | 2,613,993 | -0.31(-2.23%) |
Apr 26, 2010 | 13.90 | 14.13 | 13.79 | 13.87 | 3,117,237 | +0.04(+0.29%) |
Apr 23, 2010 | 13.60 | 14.00 | 13.48 | 13.83 | 3,526,143 | +0.30(+2.22%) |
Apr 22, 2010 | 13.16 | 13.58 | 13.03 | 13.53 | 2,732,226 | +0.23(+1.73%) |
Apr 21, 2010 | 13.01 | 13.38 | 12.93 | 13.30 | 2,581,101 | +0.35(+2.70%) |
Apr 20, 2010 | 12.72 | 13.00 | 12.57 | 12.95 | 552 | +0.37(+2.91%) |
Apr 19, 2010 | 12.88 | 13.10 | 12.43 | 12.59 | 3,190,533 | -0.32(-2.50%) |
Apr 16, 2010 | 13.30 | 13.42 | 12.78 | 12.91 | 3,150,879 | -0.44(-3.30%) |
Apr 15, 2010 | 13.16 | 13.38 | 13.08 | 13.35 | 3,048,855 | +0.21(+1.57%) |
Apr 14, 2010 | 12.90 | 13.18 | 12.81 | 13.14 | 2,482,431 | +0.30(+2.34%) |
Apr 13, 2010 | 12.91 | 12.98 | 12.57 | 12.84 | 4,274,391 | -0.07(-0.52%) |
Apr 12, 2010 | 12.91 | 12.94 | 12.70 | 12.91 | 2,371,308 | -0.01(-0.08%) |
Apr 09, 2010 | 12.85 | 12.99 | 12.69 | 12.92 | 1,935,111 | +0.07(+0.57%) |
Apr 08, 2010 | 12.54 | 12.88 | 12.40 | 12.85 | 2,561,088 | +0.36(+2.91%) |
Apr 07, 2010 | 12.49 | 12.70 | 12.43 | 12.48 | 2,272,740 | +0.00(+0.00%) |
Apr 06, 2010 | 12.38 | 12.59 | 12.35 | 12.48 | 1,185,036 | +0.04(+0.32%) |
Apr 05, 2010 | 12.46 | 12.58 | 12.34 | 12.44 | 2,035,617 | +0.10(+0.84%) |