Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.22 | 11.25 | 11.12 | 11.19 | 1,310,355 | +0.01(+0.12%) |
Mar 30, 2011 | 11.00 | 11.20 | 10.98 | 11.17 | 1,448,245 | +0.23(+2.06%) |
Mar 29, 2011 | 10.92 | 10.97 | 10.86 | 10.95 | 887,935 | +0.08(+0.75%) |
Mar 28, 2011 | 10.85 | 10.96 | 10.85 | 10.86 | 822,867 | +0.05(+0.44%) |
Mar 25, 2011 | 10.85 | 10.94 | 10.75 | 10.82 | 1,309,857 | -0.03(-0.28%) |
Mar 24, 2011 | 10.95 | 10.97 | 10.71 | 10.85 | 1,350,667 | -0.06(-0.56%) |
Mar 23, 2011 | 10.97 | 10.97 | 10.82 | 10.91 | 1,415,037 | -0.05(-0.44%) |
Mar 22, 2011 | 10.75 | 11.32 | 10.72 | 10.96 | 3,382,085 | +0.26(+2.46%) |
Mar 21, 2011 | 10.64 | 10.72 | 10.55 | 10.69 | 1,299,263 | +0.23(+2.22%) |
Mar 18, 2011 | 10.58 | 10.66 | 10.42 | 10.46 | 1,012,079 | -0.11(-1.03%) |
Mar 17, 2011 | 10.70 | 10.73 | 10.52 | 10.57 | 1,231,184 | -0.06(-0.55%) |
Mar 16, 2011 | 10.51 | 10.65 | 10.47 | 10.63 | 1,253,388 | +0.06(+0.58%) |
Mar 15, 2011 | 10.53 | 10.63 | 10.51 | 10.57 | 1,070,596 | -0.13(-1.24%) |
Mar 14, 2011 | 10.46 | 10.74 | 10.46 | 10.70 | 1,251,191 | +0.11(+1.00%) |
Mar 11, 2011 | 10.35 | 10.70 | 10.34 | 10.60 | 1,216,527 | +0.19(+1.84%) |
Mar 10, 2011 | 10.48 | 10.52 | 10.30 | 10.40 | 883,195 | -0.15(-1.39%) |
Mar 09, 2011 | 10.58 | 10.59 | 10.45 | 10.55 | 592,096 | +0.03(+0.26%) |
Mar 08, 2011 | 10.50 | 10.54 | 10.33 | 10.52 | 1,303,837 | +0.01(+0.10%) |
Mar 07, 2011 | 10.64 | 10.65 | 10.43 | 10.51 | 891,105 | -0.06(-0.58%) |
Mar 04, 2011 | 10.64 | 10.65 | 10.48 | 10.57 | 964,665 | -0.03(-0.26%) |
Mar 03, 2011 | 10.59 | 10.63 | 10.47 | 10.60 | 797,066 | +0.03(+0.29%) |
Mar 02, 2011 | 10.66 | 10.66 | 10.48 | 10.57 | 840,765 | -0.08(-0.74%) |
Mar 01, 2011 | 10.90 | 10.96 | 10.59 | 10.65 | 1,379,600 | -0.27(-2.44%) |
Feb 28, 2011 | 10.86 | 11.04 | 10.84 | 10.92 | 1,059,803 | +0.11(+1.04%) |
Feb 25, 2011 | 10.63 | 10.83 | 10.61 | 10.80 | 906,831 | +0.22(+2.10%) |
Feb 24, 2011 | 10.41 | 10.68 | 10.35 | 10.58 | 1,435,964 | +0.19(+1.84%) |
Feb 23, 2011 | 10.53 | 10.59 | 10.16 | 10.39 | 1,525,869 | -0.13(-1.26%) |
Feb 22, 2011 | 10.65 | 10.68 | 10.50 | 10.52 | 1,813,109 | -0.17(-1.56%) |
Feb 18, 2011 | 10.41 | 10.75 | 10.41 | 10.69 | 1,579,092 | +0.33(+3.21%) |
Feb 17, 2011 | 10.40 | 10.41 | 10.30 | 10.36 | 1,619,650 | -0.06(-0.62%) |
Feb 16, 2011 | 10.44 | 10.50 | 10.34 | 10.42 | 2,182,046 | +0.01(+0.13%) |
Feb 15, 2011 | 10.45 | 10.47 | 10.33 | 10.41 | 1,497,560 | -0.07(-0.65%) |
Feb 14, 2011 | 10.42 | 10.55 | 10.36 | 10.48 | 1,102,135 | +0.03(+0.26%) |
Feb 11, 2011 | 10.48 | 10.51 | 10.35 | 10.45 | 2,406,938 | -0.05(-0.45%) |
Feb 10, 2011 | 10.62 | 10.62 | 10.45 | 10.50 | 2,387,241 | -0.13(-1.19%) |
Feb 09, 2011 | 10.42 | 10.91 | 10.28 | 10.62 | 5,344,347 | -0.15(-1.42%) |
Feb 08, 2011 | 10.61 | 10.90 | 10.59 | 10.78 | 2,288,635 | +0.11(+1.05%) |
Feb 07, 2011 | 10.56 | 10.68 | 10.51 | 10.66 | 1,380,276 | +0.10(+0.93%) |
Feb 04, 2011 | 10.18 | 10.59 | 10.14 | 10.57 | 1,741,901 | +0.40(+3.92%) |
Feb 03, 2011 | 10.01 | 10.17 | 9.905 | 10.17 | 1,734,629 | +0.10(+1.01%) |
Feb 02, 2011 | 10.05 | 10.10 | 10.00 | 10.07 | 1,995,322 | +0.04(+0.44%) |
Feb 01, 2011 | 10.05 | 10.10 | 9.956 | 10.02 | 1,169,783 | +0.01(+0.07%) |
Jan 31, 2011 | 10.05 | 10.05 | 9.919 | 10.01 | 1,239,008 | +0.00(+0.03%) |
Jan 28, 2011 | 10.02 | 10.02 | 9.898 | 10.01 | 1,832,612 | -0.02(-0.17%) |
Jan 27, 2011 | 9.755 | 10.08 | 9.755 | 10.03 | 2,251,333 | +0.29(+2.94%) |
Jan 26, 2011 | 9.527 | 9.755 | 9.466 | 9.742 | 1,112,284 | +0.28(+2.95%) |
Jan 25, 2011 | 9.466 | 9.496 | 9.367 | 9.462 | 862,628 | -0.05(-0.54%) |
Jan 24, 2011 | 9.537 | 9.582 | 9.415 | 9.513 | 684,004 | -0.04(-0.43%) |
Jan 21, 2011 | 9.605 | 9.742 | 9.544 | 9.554 | 914,691 | +0.02(+0.25%) |
Jan 20, 2011 | 9.527 | 9.633 | 9.435 | 9.530 | 1,090,396 | -0.00(-0.04%) |
Jan 19, 2011 | 9.735 | 9.735 | 9.530 | 9.534 | 1,294,906 | -0.20(-2.06%) |
Jan 18, 2011 | 9.653 | 9.759 | 9.629 | 9.735 | 758,433 | +0.12(+1.20%) |
Jan 14, 2011 | 9.609 | 9.667 | 9.548 | 9.619 | 492,980 | -0.02(-0.21%) |
Jan 13, 2011 | 9.684 | 9.772 | 9.571 | 9.639 | 630,793 | -0.03(-0.28%) |
Jan 12, 2011 | 9.639 | 9.762 | 9.599 | 9.667 | 929,510 | +0.10(+1.07%) |
Jan 11, 2011 | 9.701 | 9.704 | 9.473 | 9.565 | 1,002,239 | -0.04(-0.46%) |
Jan 10, 2011 | 9.561 | 9.691 | 9.500 | 9.609 | 1,582,718 | +0.00(+0.04%) |
Jan 07, 2011 | 9.622 | 9.660 | 9.493 | 9.605 | 940,653 | -0.02(-0.25%) |
Jan 06, 2011 | 9.476 | 9.704 | 9.425 | 9.629 | 1,683,274 | +0.10(+1.07%) |
Jan 05, 2011 | 9.585 | 9.653 | 9.476 | 9.527 | 1,751,484 | -0.05(-0.57%) |
Jan 04, 2011 | 9.711 | 9.745 | 9.500 | 9.582 | 960,342 | -0.07(-0.78%) |
Jan 03, 2011 | 9.755 | 9.755 | 9.602 | 9.656 | 856,138 | -0.04(-0.46%) |
Dec 31, 2010 | 9.670 | 9.847 | 9.650 | 9.701 | 974,189 | +0.04(+0.39%) |
Dec 30, 2010 | 9.656 | 9.728 | 9.631 | 9.663 | 514,942 | +0.02(+0.18%) |
Dec 29, 2010 | 9.585 | 9.663 | 9.534 | 9.646 | 1,341,300 | +0.14(+1.47%) |
Dec 28, 2010 | 9.714 | 9.731 | 9.394 | 9.507 | 1,534,868 | -0.15(-1.55%) |
Dec 27, 2010 | 9.765 | 9.765 | 9.544 | 9.656 | 769,558 | -0.15(-1.49%) |
Dec 23, 2010 | 9.772 | 9.888 | 9.714 | 9.803 | 1,160,153 | -0.03(-0.35%) |
Dec 22, 2010 | 9.946 | 9.990 | 9.738 | 9.837 | 1,716,717 | -0.17(-1.67%) |
Dec 21, 2010 | 9.997 | 10.03 | 9.925 | 10.00 | 1,147,004 | -0.01(-0.10%) |
Dec 20, 2010 | 10.07 | 10.17 | 9.898 | 10.01 | 799,221 | -0.07(-0.74%) |
Dec 17, 2010 | 9.956 | 10.09 | 9.912 | 10.09 | 1,471,625 | +0.07(+0.71%) |
Dec 16, 2010 | 9.970 | 10.04 | 9.925 | 10.02 | 1,219,199 | +0.02(+0.17%) |
Dec 15, 2010 | 10.09 | 10.18 | 9.963 | 10.00 | 1,281,799 | -0.15(-1.48%) |
Dec 14, 2010 | 10.23 | 10.33 | 10.08 | 10.15 | 1,689,225 | -0.12(-1.16%) |
Dec 13, 2010 | 10.16 | 10.40 | 10.08 | 10.27 | 2,201,574 | +0.21(+2.10%) |
Dec 10, 2010 | 9.925 | 10.13 | 9.891 | 10.06 | 1,572,236 | +0.15(+1.51%) |
Dec 09, 2010 | 10.01 | 10.04 | 9.871 | 9.908 | 1,982,314 | -0.06(-0.61%) |
Dec 08, 2010 | 9.806 | 9.990 | 9.793 | 9.970 | 1,389,591 | +0.20(+2.02%) |
Dec 07, 2010 | 9.823 | 9.823 | 9.656 | 9.772 | 1,996,546 | +0.01(+0.10%) |
Dec 06, 2010 | 9.759 | 9.796 | 9.708 | 9.762 | 1,986,250 | -0.07(-0.69%) |
Dec 03, 2010 | 9.861 | 9.983 | 9.725 | 9.830 | 1,771,267 | -0.05(-0.48%) |
Dec 02, 2010 | 10.11 | 10.21 | 9.633 | 9.878 | 7,247,510 | -0.64(-6.06%) |
Dec 01, 2010 | 10.31 | 10.57 | 10.30 | 10.51 | 2,225,829 | +0.27(+2.66%) |
Nov 30, 2010 | 10.04 | 10.35 | 9.960 | 10.24 | 3,217,373 | +0.08(+0.80%) |
Nov 29, 2010 | 10.04 | 10.19 | 9.990 | 10.16 | 2,580,979 | +0.03(+0.27%) |
Nov 26, 2010 | 10.02 | 10.16 | 9.963 | 10.13 | 663,043 | +0.07(+0.68%) |
Nov 24, 2010 | 9.939 | 10.07 | 10.07 | 10.07 | 1,998,987 | +0.21(+2.11%) |
Nov 23, 2010 | 9.830 | 10.09 | 9.755 | 9.857 | 2,847,149 | -0.05(-0.55%) |
Nov 22, 2010 | 9.619 | 9.966 | 9.527 | 9.912 | 3,008,161 | +0.30(+3.15%) |
Nov 19, 2010 | 9.357 | 9.629 | 9.309 | 9.609 | 2,457,858 | +0.23(+2.43%) |
Nov 18, 2010 | 9.466 | 9.466 | 9.333 | 9.381 | 1,601,787 | +0.03(+0.33%) |
Nov 17, 2010 | 9.091 | 9.394 | 9.084 | 9.350 | 1,730,826 | +0.28(+3.08%) |
Nov 16, 2010 | 9.037 | 9.081 | 8.962 | 9.071 | 1,801,690 | -0.02(-0.26%) |
Nov 15, 2010 | 9.064 | 9.221 | 9.037 | 9.095 | 1,131,407 | +0.09(+0.94%) |
Nov 12, 2010 | 9.030 | 9.122 | 8.952 | 9.010 | 2,702,854 | -0.17(-1.85%) |
Nov 11, 2010 | 9.347 | 9.365 | 9.163 | 9.180 | 1,629,294 | -0.22(-2.39%) |
Nov 10, 2010 | 9.493 | 9.527 | 9.289 | 9.405 | 2,216,699 | -0.04(-0.43%) |
Nov 09, 2010 | 9.537 | 9.633 | 9.381 | 9.445 | 1,618,584 | -0.05(-0.54%) |
Nov 08, 2010 | 9.408 | 9.541 | 9.387 | 9.496 | 1,077,532 | +0.02(+0.25%) |
Nov 05, 2010 | 9.510 | 9.691 | 9.442 | 9.473 | 2,170,181 | +0.04(+0.43%) |
Nov 04, 2010 | 9.612 | 9.728 | 9.391 | 9.432 | 1,547,625 | -0.00(-0.04%) |
Nov 03, 2010 | 9.496 | 9.568 | 9.279 | 9.435 | 1,681,500 | -0.05(-0.57%) |
Nov 02, 2010 | 9.619 | 9.653 | 9.347 | 9.490 | 2,123,153 | -0.06(-0.61%) |
Nov 01, 2010 | 9.864 | 9.925 | 9.520 | 9.548 | 1,262,785 | -0.28(-2.81%) |
Oct 29, 2010 | 9.714 | 9.939 | 9.708 | 9.823 | 1,122,188 | +0.07(+0.70%) |
Oct 28, 2010 | 9.738 | 9.898 | 9.738 | 9.755 | 1,938,284 | +0.02(+0.21%) |
Oct 27, 2010 | 9.530 | 9.752 | 9.374 | 9.735 | 1,947,518 | +0.13(+1.31%) |
Oct 25, 2010 | 9.234 | 9.633 | 9.234 | 9.609 | 2,224,417 | +0.50(+5.53%) |
Oct 22, 2010 | 8.999 | 9.129 | 8.969 | 9.105 | 1,735,818 | +0.10(+1.13%) |
Oct 21, 2010 | 9.091 | 9.173 | 8.935 | 9.003 | 1,446,993 | -0.09(-0.97%) |
Oct 20, 2010 | 9.210 | 9.258 | 9.044 | 9.091 | 1,598,439 | -0.08(-0.89%) |
Oct 19, 2010 | 9.170 | 9.251 | 9.047 | 9.173 | 2,147,555 | -0.18(-1.97%) |
Oct 18, 2010 | 9.462 | 9.493 | 9.299 | 9.357 | 798,372 | -0.19(-1.96%) |
Oct 15, 2010 | 9.748 | 9.752 | 9.432 | 9.544 | 1,888,184 | -0.11(-1.16%) |
Oct 14, 2010 | 9.960 | 10.02 | 9.650 | 9.656 | 1,077,435 | -0.25(-2.54%) |
Oct 13, 2010 | 9.949 | 10.06 | 9.895 | 9.908 | 871,653 | +0.01(+0.14%) |
Oct 12, 2010 | 10.13 | 10.13 | 9.782 | 9.895 | 1,491,581 | -0.23(-2.32%) |
Oct 11, 2010 | 10.05 | 10.16 | 9.990 | 10.13 | 1,057,282 | +0.07(+0.68%) |
Oct 08, 2010 | 10.06 | 10.19 | 9.776 | 10.06 | 1,388,273 | +0.19(+1.93%) |
Oct 07, 2010 | 9.650 | 9.885 | 9.646 | 9.871 | 785,397 | +0.21(+2.19%) |
Oct 06, 2010 | 9.728 | 9.735 | 9.612 | 9.660 | 1,156,916 | -0.03(-0.32%) |
Oct 05, 2010 | 9.595 | 9.752 | 9.578 | 9.691 | 829,306 | +0.17(+1.79%) |
Oct 04, 2010 | 9.490 | 9.605 | 9.442 | 9.520 | 661,158 | -0.03(-0.29%) |
Oct 01, 2010 | 9.548 | 9.721 | 9.469 | 9.548 | 948,292 | -0.02(-0.18%) |
Sep 30, 2010 | 9.534 | 9.622 | 9.435 | 9.565 | 942,664 | +0.12(+1.23%) |
Sep 29, 2010 | 9.609 | 9.646 | 9.387 | 9.449 | 608,306 | -0.18(-1.87%) |
Sep 28, 2010 | 9.486 | 9.718 | 9.483 | 9.629 | 1,709,803 | +0.18(+1.95%) |
Sep 27, 2010 | 9.316 | 9.605 | 9.285 | 9.445 | 1,443,592 | +0.15(+1.65%) |
Sep 24, 2010 | 9.193 | 9.326 | 9.142 | 9.292 | 1,324,064 | +0.21(+2.29%) |
Sep 23, 2010 | 9.234 | 9.258 | 9.033 | 9.084 | 2,482,502 | -0.21(-2.27%) |
Sep 22, 2010 | 9.565 | 9.650 | 9.227 | 9.296 | 2,180,316 | -0.28(-2.95%) |
Sep 21, 2010 | 9.874 | 9.888 | 9.483 | 9.578 | 1,858,451 | -0.32(-3.23%) |
Sep 20, 2010 | 9.864 | 9.966 | 9.793 | 9.898 | 777,247 | +0.05(+0.52%) |
Sep 17, 2010 | 9.847 | 10.03 | 9.837 | 9.847 | 1,105,171 | -0.18(-1.77%) |
Sep 15, 2010 | 9.851 | 10.18 | 9.823 | 10.02 | 540,778 | +0.13(+1.31%) |
Sep 14, 2010 | 9.786 | 10.08 | 9.731 | 9.895 | 960,753 | +0.13(+1.36%) |
Sep 13, 2010 | 9.810 | 9.847 | 9.674 | 9.762 | 720,938 | +0.05(+0.53%) |
Sep 10, 2010 | 9.670 | 9.837 | 9.660 | 9.711 | 496,322 | +0.05(+0.49%) |
Sep 09, 2010 | 9.844 | 9.856 | 9.626 | 9.663 | 824,878 | -0.05(-0.49%) |
Sep 08, 2010 | 9.721 | 9.789 | 9.680 | 9.711 | 672,265 | +0.06(+0.64%) |
Sep 07, 2010 | 9.786 | 9.806 | 9.643 | 9.650 | 466,119 | -0.17(-1.70%) |
Sep 03, 2010 | 9.902 | 10.09 | 9.663 | 9.817 | 734,283 | +0.14(+1.48%) |
Sep 02, 2010 | 9.425 | 9.708 | 9.418 | 9.674 | 687 | +0.30(+3.16%) |
Sep 01, 2010 | 9.483 | 9.582 | 9.176 | 9.377 | 2,100,333 | +0.03(+0.31%) |
Aug 31, 2010 | 9.347 | 9.524 | 9.296 | 9.348 | 10,866 | -0.06(-0.60%) |
Aug 30, 2010 | 9.554 | 9.759 | 9.387 | 9.405 | 626,594 | -0.22(-2.26%) |
Aug 27, 2010 | 9.622 | 9.633 | 9.353 | 9.622 | 756,075 | +0.19(+2.06%) |
Aug 26, 2010 | 9.459 | 9.555 | 9.374 | 9.428 | 1,055,018 | +0.02(+0.22%) |
Aug 25, 2010 | 9.251 | 9.456 | 9.081 | 9.408 | 825,535 | +0.05(+0.51%) |
Aug 24, 2010 | 9.486 | 9.503 | 9.238 | 9.360 | 1,076,155 | -0.28(-2.90%) |
Aug 23, 2010 | 9.820 | 9.840 | 9.636 | 9.639 | 609,298 | -0.15(-1.53%) |
Aug 20, 2010 | 9.745 | 9.796 | 9.622 | 9.789 | 633,066 | -0.02(-0.24%) |
Aug 19, 2010 | 10.10 | 10.10 | 9.759 | 9.813 | 909,856 | -0.31(-3.06%) |
Aug 18, 2010 | 10.17 | 10.20 | 10.09 | 10.12 | 603,706 | -0.04(-0.40%) |
Aug 17, 2010 | 10.21 | 10.31 | 10.11 | 10.16 | 929,554 | +0.12(+1.19%) |
Aug 16, 2010 | 9.987 | 10.17 | 9.874 | 10.04 | 808,863 | -0.03(-0.27%) |
Aug 13, 2010 | 10.07 | 10.17 | 9.885 | 10.07 | 2,003,580 | +0.15(+1.48%) |
Aug 12, 2010 | 9.789 | 9.977 | 9.599 | 9.925 | 3,677,554 | -0.35(-3.44%) |
Aug 11, 2010 | 10.60 | 10.69 | 10.17 | 10.28 | 1,573,987 | -0.62(-5.66%) |
Aug 10, 2010 | 10.64 | 10.93 | 10.56 | 10.90 | 1,746,867 | +0.21(+1.94%) |
Aug 09, 2010 | 10.59 | 10.75 | 10.52 | 10.69 | 695,842 | +0.11(+1.03%) |
Aug 06, 2010 | 10.58 | 10.58 | 10.35 | 10.58 | 630,420 | -0.04(-0.42%) |
Aug 05, 2010 | 10.61 | 10.73 | 10.53 | 10.62 | 523,406 | -0.00(-0.03%) |
Aug 04, 2010 | 10.66 | 10.70 | 10.55 | 10.63 | 1,231,466 | +0.05(+0.45%) |
Aug 03, 2010 | 10.73 | 10.80 | 10.55 | 10.58 | 812,798 | -0.06(-0.54%) |
Aug 02, 2010 | 10.68 | 10.72 | 10.56 | 10.64 | 717,003 | +0.14(+1.30%) |
Jul 30, 2010 | 10.50 | 10.54 | 10.02 | 10.50 | 827,812 | +0.29(+2.80%) |
Jul 29, 2010 | 10.21 | 10.33 | 10.02 | 10.21 | 445,972 | +0.06(+0.57%) |
Jul 28, 2010 | 10.16 | 10.28 | 10.11 | 10.16 | 533,027 | -0.04(-0.43%) |
Jul 27, 2010 | 10.55 | 10.55 | 10.15 | 10.20 | 678,544 | -0.23(-2.25%) |
Jul 26, 2010 | 10.33 | 10.47 | 10.26 | 10.44 | 963,804 | +0.17(+1.62%) |
Jul 23, 2010 | 10.08 | 10.32 | 9.994 | 10.27 | 839,630 | +0.23(+2.31%) |
Jul 22, 2010 | 9.943 | 10.16 | 9.936 | 10.04 | 1,416,731 | +0.23(+2.36%) |
Jul 21, 2010 | 10.04 | 10.10 | 9.735 | 9.806 | 1,088,625 | -0.17(-1.67%) |
Jul 20, 2010 | 9.605 | 10.01 | 9.568 | 9.973 | 948,124 | +0.25(+2.59%) |
Jul 19, 2010 | 9.660 | 9.776 | 9.578 | 9.721 | 551,174 | +0.03(+0.32%) |
Jul 16, 2010 | 9.691 | 10.09 | 9.619 | 9.691 | 1,367,694 | -0.40(-3.98%) |
Jul 15, 2010 | 10.08 | 10.12 | 9.885 | 10.09 | 938,048 | +0.02(+0.17%) |
Jul 14, 2010 | 10.04 | 10.17 | 9.943 | 10.08 | 1,073,899 | +0.04(+0.41%) |
Jul 13, 2010 | 10.03 | 10.10 | 9.960 | 10.03 | 789,426 | +0.17(+1.73%) |
Jul 12, 2010 | 9.861 | 9.977 | 9.762 | 9.864 | 1,146,966 | -0.02(-0.21%) |
Jul 09, 2010 | 9.885 | 9.949 | 9.687 | 9.885 | 999,678 | +0.21(+2.15%) |
Jul 08, 2010 | 9.687 | 9.687 | 9.500 | 9.677 | 818,352 | +0.16(+1.65%) |
Jul 07, 2010 | 9.296 | 9.571 | 9.296 | 9.520 | 1,684,276 | +0.24(+2.61%) |
Jul 06, 2010 | 9.636 | 9.666 | 9.139 | 9.279 | 2,581,924 | -0.23(-2.47%) |
Jul 02, 2010 | 9.513 | 9.752 | 9.425 | 9.513 | 1,819,423 | +0.01(+0.11%) |
Jul 01, 2010 | 9.691 | 9.759 | 9.084 | 9.503 | 3,086,546 | -0.25(-2.58%) |
Jun 30, 2010 | 9.983 | 10.17 | 9.738 | 9.755 | 2,290 | -0.30(-3.01%) |
Jun 29, 2010 | 10.27 | 10.30 | 9.973 | 10.06 | 5,829,263 | -0.44(-4.21%) |
Jun 25, 2010 | 10.50 | 10.59 | 10.40 | 10.50 | 1,895,050 | +0.05(+0.52%) |
Jun 24, 2010 | 10.52 | 10.52 | 10.40 | 10.45 | 3,143,610 | -0.10(-0.90%) |
Jun 23, 2010 | 10.38 | 10.57 | 10.35 | 10.54 | 1,981,330 | +0.10(+0.98%) |
Jun 22, 2010 | 10.84 | 10.90 | 10.28 | 10.44 | 2,045,590 | -0.41(-3.77%) |
Jun 21, 2010 | 10.98 | 11.14 | 10.77 | 10.85 | 1,979,028 | -0.05(-0.44%) |
Jun 18, 2010 | 10.90 | 11.03 | 10.76 | 10.90 | 1,401,339 | +0.11(+1.01%) |
Jun 17, 2010 | 10.77 | 10.92 | 10.69 | 10.79 | 91,898 | +0.06(+0.54%) |
Jun 16, 2010 | 10.75 | 10.78 | 10.62 | 10.73 | 2,345,866 | -0.01(-0.13%) |
Jun 15, 2010 | 10.76 | 10.80 | 10.54 | 10.74 | 2,622,089 | +0.09(+0.80%) |
Jun 14, 2010 | 10.72 | 10.83 | 10.63 | 10.66 | 3,246,712 | +0.07(+0.71%) |
Jun 11, 2010 | 10.51 | 10.76 | 10.48 | 10.58 | 1,845,455 | -0.09(-0.80%) |
Jun 10, 2010 | 10.55 | 10.72 | 10.54 | 10.67 | 2,461,970 | +0.26(+2.49%) |
Jun 09, 2010 | 10.40 | 10.71 | 10.36 | 10.41 | 2,401,875 | +0.15(+1.49%) |
Jun 08, 2010 | 10.12 | 10.28 | 9.984 | 10.26 | 3,482,606 | +0.17(+1.69%) |
Jun 07, 2010 | 10.33 | 10.33 | 10.03 | 10.09 | 3,184,756 | -0.10(-1.00%) |
Jun 04, 2010 | 10.19 | 10.61 | 10.16 | 10.19 | 3,080,790 | -0.47(-4.44%) |
Jun 03, 2010 | 10.54 | 10.80 | 10.49 | 10.66 | 2,991,908 | +0.28(+2.72%) |
Jun 02, 2010 | 10.15 | 10.39 | 10.14 | 10.38 | 5,378,732 | +0.35(+3.46%) |
Jun 01, 2010 | 9.755 | 10.21 | 9.755 | 10.03 | 2,894,903 | +0.18(+1.87%) |
May 28, 2010 | 9.847 | 10.00 | 9.793 | 9.847 | 2,266,209 | -0.03(-0.28%) |
May 27, 2010 | 9.776 | 9.895 | 9.735 | 9.874 | 2,264,238 | +0.36(+3.76%) |
May 26, 2010 | 9.384 | 9.769 | 9.336 | 9.517 | 3,557,353 | +0.21(+2.23%) |
May 25, 2010 | 9.163 | 9.330 | 9.064 | 9.309 | 2,818,911 | -0.23(-2.43%) |
May 24, 2010 | 9.568 | 9.629 | 9.435 | 9.541 | 1,861,109 | -0.03(-0.28%) |
May 21, 2010 | 9.330 | 9.660 | 9.296 | 9.568 | 4,589,126 | +0.05(+0.54%) |
May 20, 2010 | 9.425 | 9.633 | 9.387 | 9.517 | 3,087,360 | -0.32(-3.25%) |
May 19, 2010 | 9.810 | 10.01 | 9.684 | 9.837 | 2,140,862 | -0.11(-1.10%) |
May 18, 2010 | 10.09 | 10.24 | 9.898 | 9.946 | 1,874,251 | -0.03(-0.27%) |
May 17, 2010 | 9.973 | 10.06 | 9.670 | 9.973 | 2,223,415 | +0.01(+0.14%) |
May 14, 2010 | 9.960 | 10.46 | 9.786 | 9.960 | 2,294,993 | -0.44(-4.22%) |
May 13, 2010 | 10.34 | 10.78 | 10.28 | 10.40 | 5,259,495 | +0.32(+3.21%) |
May 12, 2010 | 9.908 | 10.16 | 9.908 | 10.08 | 1,977,366 | +0.26(+2.67%) |
May 11, 2010 | 9.908 | 9.978 | 9.776 | 9.813 | 1,956,246 | +0.11(+1.16%) |
May 10, 2010 | 9.554 | 9.721 | 9.551 | 9.701 | 2,155,326 | +0.70(+7.79%) |
May 07, 2010 | 9.101 | 9.190 | 8.812 | 8.999 | 3,470,589 | -0.15(-1.60%) |
May 06, 2010 | 9.360 | 9.405 | 8.342 | 9.146 | 2,962,442 | -0.20(-2.19%) |
May 05, 2010 | 9.473 | 9.680 | 9.330 | 9.350 | 2,304,955 | -0.44(-4.52%) |
May 04, 2010 | 10.13 | 10.13 | 9.697 | 9.793 | 1,450,588 | -0.42(-4.07%) |
May 03, 2010 | 9.925 | 10.24 | 9.925 | 10.21 | 1,220,303 | +0.36(+3.63%) |
Apr 30, 2010 | 10.02 | 10.08 | 9.823 | 9.851 | 1,714,728 | -0.19(-1.87%) |
Apr 29, 2010 | 10.10 | 10.20 | 9.977 | 10.04 | 1,043,273 | +0.02(+0.17%) |
Apr 28, 2010 | 9.970 | 10.21 | 9.786 | 10.02 | 3,262,137 | +0.31(+3.19%) |
Apr 27, 2010 | 9.977 | 9.994 | 9.697 | 9.711 | 1,444,958 | -0.37(-3.65%) |
Apr 26, 2010 | 10.17 | 10.23 | 10.06 | 10.08 | 1,162,132 | -0.04(-0.44%) |
Apr 23, 2010 | 9.868 | 10.27 | 9.862 | 10.12 | 2,409,253 | +0.24(+2.45%) |
Apr 22, 2010 | 9.888 | 9.888 | 9.711 | 9.881 | 2,751,162 | -0.00(-0.03%) |
Apr 21, 2010 | 9.663 | 9.939 | 9.646 | 9.885 | 2,568,250 | +0.28(+2.87%) |
Apr 20, 2010 | 9.612 | 9.680 | 9.486 | 9.609 | 68,925 | +0.18(+1.95%) |
Apr 19, 2010 | 9.323 | 9.568 | 9.272 | 9.425 | 1,651,318 | +0.03(+0.29%) |
Apr 16, 2010 | 9.496 | 9.568 | 9.272 | 9.398 | 1,479,942 | -0.09(-0.97%) |
Apr 15, 2010 | 9.469 | 9.711 | 9.411 | 9.490 | 1,045,094 | +0.07(+0.72%) |
Apr 14, 2010 | 9.493 | 9.517 | 9.415 | 9.422 | 646,033 | +0.00(+0.00%) |
Apr 13, 2010 | 9.466 | 9.479 | 9.350 | 9.422 | 630,737 | -0.02(-0.25%) |
Apr 12, 2010 | 9.353 | 9.507 | 9.343 | 9.445 | 683,839 | +0.08(+0.84%) |
Apr 09, 2010 | 9.422 | 9.490 | 9.340 | 9.367 | 611,378 | -0.07(-0.76%) |
Apr 08, 2010 | 9.244 | 9.449 | 9.040 | 9.439 | 1,208,327 | +0.17(+1.84%) |
Apr 07, 2010 | 9.398 | 9.411 | 9.261 | 9.268 | 827,268 | -0.12(-1.23%) |
Apr 06, 2010 | 9.377 | 9.428 | 9.313 | 9.384 | 738,918 | -0.09(-0.97%) |
Apr 05, 2010 | 9.367 | 9.513 | 9.289 | 9.476 | 1,573,417 | +0.21(+2.32%) |