Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.34 | 11.42 | 11.27 | 11.40 | 3,490,566 | +0.09(+0.76%) |
Apr 28, 2011 | 11.25 | 11.34 | 11.17 | 11.32 | 7,490,876 | +0.07(+0.65%) |
Apr 27, 2011 | 11.20 | 11.28 | 11.17 | 11.25 | 7,112,440 | +0.04(+0.38%) |
Apr 26, 2011 | 11.19 | 11.22 | 11.13 | 11.20 | 7,361,244 | +0.01(+0.05%) |
Apr 25, 2011 | 11.18 | 11.21 | 11.12 | 11.20 | 4,165,678 | -0.01(-0.11%) |
Apr 21, 2011 | 11.13 | 11.21 | 11.09 | 11.21 | 5,932,530 | +0.10(+0.94%) |
Apr 20, 2011 | 11.04 | 11.13 | 10.96 | 11.10 | 6,513,704 | +0.18(+1.68%) |
Apr 19, 2011 | 10.94 | 10.98 | 10.88 | 10.92 | 7,047,909 | -0.01(-0.06%) |
Apr 18, 2011 | 10.87 | 10.93 | 10.74 | 10.93 | 6,776,660 | -0.04(-0.34%) |
Apr 15, 2011 | 10.90 | 10.99 | 10.79 | 10.96 | 7,923,973 | +0.15(+1.36%) |
Apr 14, 2011 | 10.53 | 10.87 | 10.53 | 10.82 | 8,232,490 | +0.20(+1.85%) |
Apr 13, 2011 | 10.60 | 10.74 | 10.59 | 10.62 | 6,979,114 | +0.06(+0.52%) |
Apr 12, 2011 | 10.56 | 10.59 | 10.48 | 10.56 | 6,328,553 | -0.06(-0.52%) |
Apr 11, 2011 | 10.72 | 10.73 | 10.55 | 10.62 | 6,182,685 | -0.11(-1.03%) |
Apr 08, 2011 | 10.79 | 10.85 | 10.65 | 10.73 | 4,839,183 | +0.01(+0.06%) |
Apr 07, 2011 | 10.87 | 10.87 | 10.72 | 10.72 | 6,481,275 | -0.13(-1.24%) |
Apr 06, 2011 | 10.90 | 10.93 | 10.83 | 10.86 | 3,945,077 | +0.02(+0.17%) |
Apr 05, 2011 | 10.92 | 10.99 | 10.81 | 10.84 | 4,945,013 | -0.14(-1.28%) |
Apr 04, 2011 | 11.07 | 11.07 | 10.91 | 10.98 | 5,384,004 | +0.10(+0.90%) |
Apr 01, 2011 | 10.87 | 10.96 | 10.83 | 10.88 | 3,623,153 | +0.12(+1.08%) |
Mar 31, 2011 | 10.83 | 10.88 | 10.77 | 10.77 | 4,863,149 | -0.07(-0.68%) |
Mar 30, 2011 | 10.84 | 10.84 | 10.84 | 10.84 | 6,291,715 | +0.24(+2.26%) |
Mar 29, 2011 | 10.54 | 10.62 | 10.47 | 10.60 | 4,072,761 | +0.07(+0.70%) |
Mar 28, 2011 | 10.56 | 10.70 | 10.51 | 10.53 | 5,471,000 | +0.02(+0.23%) |
Mar 25, 2011 | 10.52 | 10.65 | 10.47 | 10.50 | 6,285,782 | -0.02(-0.23%) |
Mar 24, 2011 | 10.44 | 10.54 | 10.37 | 10.53 | 6,401,541 | +0.13(+1.24%) |
Mar 23, 2011 | 10.36 | 10.44 | 10.29 | 10.40 | 8,317,195 | +0.04(+0.42%) |
Mar 22, 2011 | 10.50 | 10.55 | 10.34 | 10.36 | 10,097,690 | -0.13(-1.23%) |
Mar 21, 2011 | 10.41 | 10.56 | 10.41 | 10.48 | 22,500,380 | +0.26(+2.58%) |
Mar 18, 2011 | 9.369 | 10.26 | 9.308 | 10.22 | 46,302,368 | +0.90(+9.67%) |
Mar 17, 2011 | 9.522 | 9.522 | 9.252 | 9.320 | 16,708,013 | -0.07(-0.78%) |
Mar 16, 2011 | 9.516 | 9.553 | 9.344 | 9.393 | 9,151,380 | -0.16(-1.67%) |
Mar 15, 2011 | 9.596 | 9.657 | 9.541 | 9.553 | 10,920,765 | -0.10(-1.08%) |
Mar 14, 2011 | 9.804 | 9.817 | 9.608 | 9.657 | 15,231,953 | -0.21(-2.17%) |
Mar 11, 2011 | 9.853 | 9.902 | 9.804 | 9.872 | 4,672,665 | +0.05(+0.50%) |
Mar 10, 2011 | 9.902 | 9.927 | 9.774 | 9.823 | 8,031,814 | -0.13(-1.35%) |
Mar 09, 2011 | 9.835 | 9.964 | 9.835 | 9.958 | 4,816,073 | +0.09(+0.87%) |
Mar 08, 2011 | 9.706 | 9.890 | 9.694 | 9.872 | 4,786,025 | +0.17(+1.77%) |
Mar 07, 2011 | 9.755 | 9.866 | 9.688 | 9.700 | 5,391,317 | -0.04(-0.38%) |
Mar 04, 2011 | 9.749 | 9.780 | 9.626 | 9.737 | 5,708,393 | -0.02(-0.25%) |
Mar 03, 2011 | 9.700 | 9.792 | 9.669 | 9.761 | 7,511,564 | +0.10(+1.02%) |
Mar 02, 2011 | 9.418 | 9.676 | 9.412 | 9.663 | 9,294,936 | +0.07(+0.77%) |
Mar 01, 2011 | 9.712 | 9.872 | 9.584 | 9.590 | 9,579,945 | -0.13(-1.39%) |
Feb 28, 2011 | 9.626 | 9.792 | 9.565 | 9.725 | 6,596,152 | +0.11(+1.15%) |
Feb 25, 2011 | 9.535 | 9.620 | 9.485 | 9.614 | 5,513,479 | +0.13(+1.36%) |
Feb 24, 2011 | 9.522 | 9.596 | 9.443 | 9.485 | 7,917,457 | -0.04(-0.45%) |
Feb 23, 2011 | 9.663 | 9.703 | 9.528 | 9.528 | 6,757,149 | -0.15(-1.52%) |
Feb 22, 2011 | 9.663 | 9.749 | 9.639 | 9.676 | 3,400,355 | -0.07(-0.75%) |
Feb 18, 2011 | 9.749 | 9.755 | 9.691 | 9.749 | 4,621,519 | -0.01(-0.06%) |
Feb 17, 2011 | 9.725 | 9.774 | 9.706 | 9.755 | 3,324,950 | -0.01(-0.06%) |
Feb 16, 2011 | 9.810 | 9.844 | 9.725 | 9.761 | 3,516,831 | -0.02(-0.25%) |
Feb 15, 2011 | 9.706 | 9.817 | 9.688 | 9.786 | 5,401,533 | +0.05(+0.50%) |
Feb 14, 2011 | 9.835 | 9.835 | 9.700 | 9.737 | 5,294,982 | -0.07(-0.70%) |
Feb 11, 2011 | 9.715 | 9.866 | 9.709 | 9.806 | 4,718,983 | +0.04(+0.37%) |
Feb 10, 2011 | 9.745 | 9.818 | 9.703 | 9.770 | 3,783,136 | +0.02(+0.19%) |
Feb 09, 2011 | 9.794 | 9.806 | 9.697 | 9.751 | 4,866,103 | -0.08(-0.86%) |
Feb 08, 2011 | 9.879 | 9.900 | 9.824 | 9.836 | 3,783,081 | -0.06(-0.61%) |
Feb 07, 2011 | 9.800 | 9.903 | 9.782 | 9.897 | 17,209,808 | +0.12(+1.24%) |
Feb 04, 2011 | 9.806 | 9.812 | 9.691 | 9.776 | 11,484,798 | -0.01(-0.12%) |
Feb 03, 2011 | 9.739 | 9.806 | 9.697 | 9.788 | 13,456,467 | +0.05(+0.56%) |
Feb 02, 2011 | 9.812 | 9.848 | 9.733 | 9.733 | 4,023,000 | -0.10(-0.99%) |
Feb 01, 2011 | 9.830 | 9.854 | 9.794 | 9.830 | 5,254,534 | +0.05(+0.50%) |
Jan 31, 2011 | 9.745 | 9.848 | 9.691 | 9.782 | 7,742,584 | +0.07(+0.75%) |
Jan 28, 2011 | 9.788 | 9.794 | 9.642 | 9.709 | 6,456,233 | -0.07(-0.74%) |
Jan 27, 2011 | 9.770 | 9.812 | 9.727 | 9.782 | 4,486,642 | +0.02(+0.25%) |
Jan 26, 2011 | 9.763 | 9.788 | 9.721 | 9.757 | 2,939,145 | -0.02(-0.25%) |
Jan 25, 2011 | 9.703 | 9.782 | 9.697 | 9.782 | 5,198,145 | +0.04(+0.37%) |
Jan 24, 2011 | 9.630 | 9.751 | 9.594 | 9.745 | 12,176,389 | +0.12(+1.19%) |
Jan 21, 2011 | 9.715 | 9.727 | 9.624 | 9.630 | 9,347,935 | -0.02(-0.25%) |
Jan 20, 2011 | 9.582 | 9.817 | 9.582 | 9.654 | 8,226,479 | +0.07(+0.76%) |
Jan 19, 2011 | 9.551 | 9.594 | 9.509 | 9.582 | 4,766,390 | +0.05(+0.51%) |
Jan 18, 2011 | 9.533 | 9.564 | 9.479 | 9.533 | 4,778,446 | +0.02(+0.25%) |
Jan 14, 2011 | 9.551 | 9.570 | 9.467 | 9.509 | 3,969,547 | -0.04(-0.44%) |
Jan 13, 2011 | 9.558 | 9.588 | 9.515 | 9.551 | 3,567,734 | +0.00(+0.00%) |
Jan 12, 2011 | 9.527 | 9.582 | 9.485 | 9.551 | 4,951,434 | +0.08(+0.90%) |
Jan 11, 2011 | 9.545 | 9.551 | 9.461 | 9.467 | 6,133,509 | -0.07(-0.70%) |
Jan 10, 2011 | 9.442 | 9.533 | 9.376 | 9.533 | 5,301,341 | +0.04(+0.38%) |
Jan 07, 2011 | 9.491 | 9.533 | 9.400 | 9.497 | 9,579,242 | +0.04(+0.45%) |
Jan 06, 2011 | 9.533 | 9.551 | 9.430 | 9.455 | 5,951,980 | -0.10(-1.01%) |
Jan 05, 2011 | 9.576 | 9.600 | 9.521 | 9.551 | 4,035,815 | -0.04(-0.38%) |
Jan 04, 2011 | 9.564 | 9.636 | 9.497 | 9.588 | 4,707,723 | +0.02(+0.19%) |
Jan 03, 2011 | 9.576 | 9.588 | 9.521 | 9.570 | 5,032,924 | +0.05(+0.51%) |
Dec 31, 2010 | 9.545 | 9.564 | 9.515 | 9.521 | 2,338,860 | -0.02(-0.25%) |
Dec 30, 2010 | 9.594 | 9.618 | 9.515 | 9.545 | 2,803,352 | -0.04(-0.44%) |
Dec 29, 2010 | 9.594 | 9.642 | 9.588 | 9.588 | 1,965,954 | -0.01(-0.13%) |
Dec 28, 2010 | 9.660 | 9.660 | 9.576 | 9.600 | 3,618,634 | -0.03(-0.31%) |
Dec 27, 2010 | 9.600 | 9.660 | 9.509 | 9.630 | 2,301,112 | +0.00(+0.00%) |
Dec 23, 2010 | 9.618 | 9.654 | 9.576 | 9.630 | 2,688,300 | +0.01(+0.13%) |
Dec 22, 2010 | 9.624 | 9.679 | 9.612 | 9.618 | 4,084,135 | +0.00(+0.00%) |
Dec 21, 2010 | 9.654 | 9.721 | 9.612 | 9.618 | 3,963,577 | -0.02(-0.19%) |
Dec 20, 2010 | 9.691 | 9.721 | 9.594 | 9.636 | 5,178,280 | +0.02(+0.25%) |
Dec 17, 2010 | 9.600 | 9.636 | 9.533 | 9.612 | 6,124,324 | -0.02(-0.19%) |
Dec 16, 2010 | 9.636 | 9.648 | 9.533 | 9.630 | 4,598,281 | +0.02(+0.25%) |
Dec 15, 2010 | 9.727 | 9.735 | 9.576 | 9.606 | 4,352,411 | -0.15(-1.49%) |
Dec 14, 2010 | 9.685 | 9.794 | 9.673 | 9.751 | 4,500,920 | +0.10(+1.07%) |
Dec 13, 2010 | 9.679 | 9.715 | 9.630 | 9.648 | 4,384,662 | +0.05(+0.57%) |
Dec 10, 2010 | 9.588 | 9.685 | 9.533 | 9.594 | 7,903,230 | +0.05(+0.57%) |
Dec 09, 2010 | 9.497 | 9.551 | 9.436 | 9.539 | 4,624,120 | +0.07(+0.77%) |
Dec 08, 2010 | 9.473 | 9.539 | 9.406 | 9.467 | 4,114,105 | -0.01(-0.06%) |
Dec 07, 2010 | 9.606 | 9.618 | 9.461 | 9.473 | 5,975,579 | -0.01(-0.13%) |
Dec 06, 2010 | 9.612 | 9.612 | 9.485 | 9.485 | 7,179,376 | -0.15(-1.51%) |
Dec 03, 2010 | 9.582 | 9.642 | 9.491 | 9.630 | 10,876,759 | +0.04(+0.38%) |
Dec 02, 2010 | 9.527 | 9.612 | 9.473 | 9.594 | 3,826,451 | +0.05(+0.51%) |
Dec 01, 2010 | 9.558 | 9.588 | 9.479 | 9.545 | 5,058,327 | +0.08(+0.83%) |
Nov 30, 2010 | 9.388 | 9.473 | 9.376 | 9.467 | 6,142,208 | +0.02(+0.19%) |
Nov 29, 2010 | 9.497 | 9.503 | 9.352 | 9.448 | 5,009,946 | -0.12(-1.20%) |
Nov 26, 2010 | 9.636 | 9.642 | 9.527 | 9.564 | 2,453,529 | -0.08(-0.80%) |
Nov 24, 2010 | 9.636 | 9.641 | 9.641 | 9.641 | 3,229,574 | +0.10(+1.00%) |
Nov 23, 2010 | 9.545 | 9.588 | 9.473 | 9.545 | 4,629,640 | -0.07(-0.69%) |
Nov 22, 2010 | 9.582 | 9.636 | 9.521 | 9.612 | 4,265,732 | +0.03(+0.32%) |
Nov 19, 2010 | 9.618 | 9.630 | 9.473 | 9.582 | 6,094,960 | -0.02(-0.19%) |
Nov 18, 2010 | 9.594 | 9.624 | 9.551 | 9.600 | 3,833,224 | +0.10(+1.02%) |
Nov 17, 2010 | 9.654 | 9.660 | 9.485 | 9.503 | 8,578,963 | -0.12(-1.20%) |
Nov 16, 2010 | 9.788 | 9.818 | 9.539 | 9.618 | 7,553,425 | -0.21(-2.10%) |
Nov 15, 2010 | 9.812 | 9.866 | 9.791 | 9.824 | 4,515,430 | +0.07(+0.68%) |
Nov 12, 2010 | 9.939 | 9.939 | 9.733 | 9.757 | 10,771,804 | -0.17(-1.74%) |
Nov 11, 2010 | 9.870 | 9.948 | 9.864 | 9.930 | 6,940,376 | +0.01(+0.06%) |
Nov 10, 2010 | 9.930 | 9.930 | 9.852 | 9.924 | 5,548,909 | -0.01(-0.12%) |
Nov 09, 2010 | 9.912 | 9.990 | 9.882 | 9.936 | 6,813,905 | +0.03(+0.30%) |
Nov 08, 2010 | 9.954 | 9.960 | 9.816 | 9.906 | 8,424,961 | -0.08(-0.78%) |
Nov 05, 2010 | 10.09 | 10.13 | 9.906 | 9.984 | 11,832,913 | -0.14(-1.42%) |
Nov 04, 2010 | 10.12 | 10.18 | 10.06 | 10.13 | 9,446,572 | +0.12(+1.20%) |
Nov 03, 2010 | 10.06 | 10.07 | 9.930 | 10.01 | 6,456,939 | -0.03(-0.30%) |
Nov 02, 2010 | 10.03 | 10.10 | 10.01 | 10.04 | 6,658,831 | +0.13(+1.33%) |
Nov 01, 2010 | 9.972 | 10.02 | 9.816 | 9.906 | 4,231,464 | -0.01(-0.06%) |
Oct 29, 2010 | 9.822 | 9.948 | 9.762 | 9.912 | 6,566,037 | +0.10(+1.04%) |
Oct 28, 2010 | 9.828 | 9.906 | 9.744 | 9.810 | 6,976,602 | -0.02(-0.18%) |
Oct 27, 2010 | 9.762 | 9.834 | 9.697 | 9.828 | 4,902,263 | +0.01(+0.12%) |
Oct 25, 2010 | 9.900 | 9.930 | 9.786 | 9.816 | 3,299,834 | -0.01(-0.12%) |
Oct 22, 2010 | 9.816 | 9.894 | 9.715 | 9.828 | 9,264,047 | +0.02(+0.18%) |
Oct 21, 2010 | 9.846 | 9.912 | 9.744 | 9.810 | 5,391,209 | +0.00(+0.00%) |
Oct 20, 2010 | 9.667 | 9.852 | 9.661 | 9.810 | 10,243,208 | +0.14(+1.49%) |
Oct 19, 2010 | 9.577 | 9.720 | 9.577 | 9.667 | 8,668,358 | +0.00(+0.00%) |
Oct 18, 2010 | 9.673 | 9.732 | 9.643 | 9.667 | 10,627,986 | +0.01(+0.12%) |
Oct 15, 2010 | 9.643 | 9.655 | 9.577 | 9.655 | 4,601,920 | +0.10(+1.07%) |
Oct 14, 2010 | 9.571 | 9.643 | 9.505 | 9.553 | 4,924,732 | -0.02(-0.19%) |
Oct 13, 2010 | 9.673 | 9.685 | 9.553 | 9.571 | 7,607,914 | -0.05(-0.56%) |
Oct 12, 2010 | 9.643 | 9.685 | 9.577 | 9.625 | 4,538,710 | -0.05(-0.50%) |
Oct 11, 2010 | 9.661 | 9.715 | 9.607 | 9.673 | 5,528,545 | +0.04(+0.44%) |
Oct 08, 2010 | 9.631 | 9.655 | 9.565 | 9.631 | 4,506,679 | +0.05(+0.56%) |
Oct 07, 2010 | 9.559 | 9.613 | 9.493 | 9.577 | 3,686,013 | +0.07(+0.69%) |
Oct 06, 2010 | 9.589 | 9.607 | 9.451 | 9.511 | 5,217,931 | -0.08(-0.87%) |
Oct 05, 2010 | 9.505 | 9.607 | 9.481 | 9.595 | 4,355,916 | +0.15(+1.58%) |
Oct 04, 2010 | 9.517 | 9.559 | 9.391 | 9.445 | 5,444,208 | -0.07(-0.75%) |
Oct 01, 2010 | 9.517 | 9.583 | 9.415 | 9.517 | 6,207,335 | +0.11(+1.17%) |
Sep 30, 2010 | 9.411 | 9.565 | 9.397 | 9.407 | 25,748 | -0.03(-0.27%) |
Sep 29, 2010 | 9.463 | 9.481 | 9.361 | 9.433 | 3,481,221 | -0.05(-0.51%) |
Sep 28, 2010 | 9.457 | 9.487 | 9.331 | 9.481 | 7,686,039 | +0.07(+0.76%) |
Sep 27, 2010 | 9.391 | 9.463 | 9.319 | 9.409 | 7,018,132 | +0.04(+0.45%) |
Sep 24, 2010 | 9.224 | 9.415 | 9.224 | 9.367 | 7,673,043 | +0.25(+2.69%) |
Sep 23, 2010 | 9.122 | 9.260 | 9.122 | 9.122 | 578 | -0.10(-1.10%) |
Sep 22, 2010 | 9.182 | 9.313 | 9.182 | 9.224 | 6,494,705 | +0.03(+0.33%) |
Sep 21, 2010 | 9.218 | 9.309 | 9.170 | 9.194 | 10,102,310 | -0.01(-0.13%) |
Sep 20, 2010 | 9.068 | 9.212 | 9.008 | 9.206 | 6,852,900 | +0.21(+2.33%) |
Sep 17, 2010 | 8.996 | 9.050 | 8.924 | 8.996 | 8,539,839 | -0.05(-0.60%) |
Sep 15, 2010 | 9.116 | 9.140 | 9.017 | 9.050 | 6,890,242 | -0.08(-0.85%) |
Sep 14, 2010 | 9.140 | 9.200 | 9.056 | 9.128 | 7,708,938 | -0.01(-0.07%) |
Sep 13, 2010 | 9.176 | 9.182 | 9.068 | 9.134 | 5,695,840 | +0.04(+0.39%) |
Sep 10, 2010 | 9.158 | 9.188 | 9.044 | 9.098 | 8,436,192 | -0.01(-0.07%) |
Sep 09, 2010 | 9.110 | 9.170 | 9.074 | 9.104 | 3,219,829 | +0.09(+1.00%) |
Sep 08, 2010 | 9.176 | 9.182 | 8.990 | 9.014 | 6,468,041 | -0.13(-1.38%) |
Sep 07, 2010 | 9.134 | 9.194 | 9.056 | 9.140 | 748 | +0.01(+0.07%) |
Sep 03, 2010 | 9.044 | 9.134 | 9.020 | 9.134 | 4,305,623 | +0.12(+1.33%) |
Sep 02, 2010 | 9.068 | 9.068 | 8.930 | 9.014 | 5,571,480 | -0.04(-0.40%) |
Sep 01, 2010 | 8.936 | 9.086 | 8.889 | 9.050 | 6,974,671 | +0.22(+2.44%) |
Aug 31, 2010 | 8.817 | 8.918 | 8.703 | 8.835 | 110,574 | +0.05(+0.61%) |
Aug 30, 2010 | 8.895 | 8.954 | 8.781 | 8.781 | 5,840,482 | -0.17(-1.94%) |
Aug 27, 2010 | 8.954 | 8.960 | 8.703 | 8.954 | 6,488,398 | +0.20(+2.33%) |
Aug 26, 2010 | 8.877 | 8.883 | 8.721 | 8.751 | 4,608,013 | -0.09(-1.02%) |
Aug 25, 2010 | 8.739 | 8.862 | 8.733 | 8.841 | 69,848 | +0.07(+0.75%) |
Aug 24, 2010 | 8.637 | 8.853 | 8.619 | 8.775 | 937 | +0.07(+0.76%) |
Aug 23, 2010 | 8.757 | 8.823 | 8.691 | 8.709 | 12,120,348 | +0.00(+0.00%) |
Aug 20, 2010 | 8.595 | 8.727 | 8.583 | 8.709 | 3,968,172 | +0.04(+0.41%) |
Aug 19, 2010 | 8.781 | 8.781 | 8.598 | 8.673 | 937 | -0.14(-1.56%) |
Aug 18, 2010 | 8.841 | 8.871 | 8.667 | 8.811 | 6,474,409 | -0.04(-0.41%) |
Aug 17, 2010 | 8.739 | 8.919 | 8.706 | 8.847 | 5,698,598 | +0.17(+1.93%) |
Aug 16, 2010 | 8.637 | 8.733 | 8.553 | 8.679 | 4,318,495 | +0.00(+0.00%) |
Aug 13, 2010 | 8.679 | 8.781 | 8.643 | 8.679 | 5,489,556 | +0.01(+0.14%) |
Aug 12, 2010 | 8.613 | 8.727 | 8.493 | 8.667 | 5,361,569 | -0.04(-0.45%) |
Aug 11, 2010 | 8.795 | 8.795 | 8.676 | 8.706 | 5,809,635 | -0.19(-2.12%) |
Aug 10, 2010 | 8.783 | 8.907 | 8.665 | 8.895 | 6,851,587 | +0.06(+0.67%) |
Aug 09, 2010 | 8.795 | 8.860 | 8.759 | 8.836 | 5,787,368 | +0.07(+0.81%) |
Aug 06, 2010 | 8.765 | 8.765 | 8.570 | 8.765 | 5,435,350 | +0.02(+0.20%) |
Aug 05, 2010 | 8.682 | 8.747 | 8.623 | 8.747 | 4,790,940 | +0.05(+0.54%) |
Aug 04, 2010 | 8.564 | 8.712 | 8.458 | 8.700 | 8,426,157 | +0.16(+1.87%) |
Aug 03, 2010 | 8.564 | 8.635 | 8.511 | 8.541 | 5,185,465 | -0.04(-0.48%) |
Aug 02, 2010 | 8.482 | 8.617 | 8.482 | 8.582 | 4,479,038 | +0.18(+2.11%) |
Jul 30, 2010 | 8.405 | 8.464 | 8.340 | 8.405 | 5,400,142 | -0.06(-0.70%) |
Jul 29, 2010 | 8.635 | 8.647 | 8.393 | 8.464 | 5,594,562 | -0.12(-1.44%) |
Jul 28, 2010 | 8.588 | 8.611 | 8.535 | 8.588 | 3,619 | -0.04(-0.41%) |
Jul 27, 2010 | 8.623 | 8.629 | 8.470 | 8.623 | 712 | +0.12(+1.39%) |
Jul 26, 2010 | 8.422 | 8.505 | 8.417 | 8.505 | 4,529,784 | +0.09(+1.05%) |
Jul 23, 2010 | 8.363 | 8.434 | 8.301 | 8.417 | 3,859,852 | +0.04(+0.42%) |
Jul 22, 2010 | 8.269 | 8.422 | 8.228 | 8.381 | 3,780,744 | +0.17(+2.01%) |
Jul 21, 2010 | 8.375 | 8.405 | 8.163 | 8.216 | 4,085,946 | -0.15(-1.83%) |
Jul 20, 2010 | 8.369 | 8.381 | 8.192 | 8.369 | 4,153,773 | +0.07(+0.85%) |
Jul 19, 2010 | 8.275 | 8.328 | 8.198 | 8.298 | 5,888,073 | +0.07(+0.86%) |
Jul 16, 2010 | 8.228 | 8.422 | 8.210 | 8.228 | 5,036,835 | -0.22(-2.59%) |
Jul 15, 2010 | 8.387 | 8.464 | 8.310 | 8.446 | 4,969,526 | +0.07(+0.85%) |
Jul 14, 2010 | 8.375 | 8.428 | 8.257 | 8.375 | 7,498,353 | -0.01(-0.07%) |
Jul 13, 2010 | 8.381 | 8.458 | 8.328 | 8.381 | 6,166,116 | +0.07(+0.85%) |
Jul 12, 2010 | 8.257 | 8.316 | 8.216 | 8.310 | 4,030,485 | +0.01(+0.14%) |
Jul 09, 2010 | 8.298 | 8.310 | 8.192 | 8.298 | 3,970,929 | +0.05(+0.57%) |
Jul 08, 2010 | 8.115 | 8.251 | 8.068 | 8.251 | 9,739,550 | +0.15(+1.90%) |
Jul 07, 2010 | 7.826 | 8.098 | 7.826 | 8.098 | 7,295,512 | +0.28(+3.55%) |
Jul 06, 2010 | 7.796 | 7.891 | 7.726 | 7.820 | 609 | +0.12(+1.61%) |
Jul 02, 2010 | 7.696 | 7.755 | 7.655 | 7.696 | 5,648,121 | -0.02(-0.23%) |
Jul 01, 2010 | 7.743 | 7.796 | 7.655 | 7.714 | 8,819,030 | -0.06(-0.76%) |
Jun 30, 2010 | 7.832 | 7.938 | 7.743 | 7.773 | 4,473 | -0.09(-1.13%) |
Jun 29, 2010 | 8.044 | 8.068 | 7.814 | 7.861 | 8,044,899 | -0.12(-1.55%) |
Jun 25, 2010 | 7.985 | 8.065 | 7.915 | 7.985 | 13,133,490 | -0.01(-0.15%) |
Jun 24, 2010 | 7.974 | 8.098 | 7.953 | 7.997 | 5,772,517 | +0.01(+0.15%) |
Jun 23, 2010 | 8.080 | 8.121 | 7.932 | 7.985 | 4,463,259 | -0.07(-0.88%) |
Jun 22, 2010 | 8.257 | 8.293 | 8.044 | 8.056 | 7,087,070 | -0.21(-2.50%) |
Jun 21, 2010 | 8.328 | 8.357 | 8.210 | 8.263 | 4,832,270 | -0.01(-0.14%) |
Jun 18, 2010 | 8.275 | 8.287 | 8.198 | 8.275 | 7,302,935 | +0.04(+0.43%) |
Jun 17, 2010 | 8.145 | 8.239 | 8.100 | 8.239 | 4,953,086 | +0.10(+1.23%) |
Jun 16, 2010 | 7.974 | 8.186 | 7.932 | 8.139 | 6,926,470 | +0.11(+1.32%) |
Jun 15, 2010 | 7.938 | 8.044 | 7.920 | 8.033 | 6,025,753 | +0.15(+1.95%) |
Jun 14, 2010 | 7.885 | 7.985 | 7.841 | 7.879 | 7,418,915 | +0.04(+0.53%) |
Jun 11, 2010 | 7.749 | 7.838 | 7.708 | 7.838 | 7,888,557 | +0.06(+0.84%) |
Jun 10, 2010 | 7.779 | 7.861 | 7.693 | 7.773 | 846 | +0.15(+2.02%) |
Jun 09, 2010 | 7.802 | 7.820 | 7.601 | 7.619 | 16,071,718 | -0.25(-3.23%) |
Jun 08, 2010 | 7.826 | 7.885 | 7.790 | 7.873 | 5,248 | +0.02(+0.30%) |
Jun 07, 2010 | 7.820 | 7.968 | 7.796 | 7.850 | 10,696,977 | +0.05(+0.68%) |
Jun 04, 2010 | 7.796 | 8.027 | 7.761 | 7.796 | 8,846,440 | -0.31(-3.79%) |
Jun 03, 2010 | 8.015 | 8.127 | 8.015 | 8.104 | 4,319,114 | +0.08(+1.03%) |
Jun 02, 2010 | 7.891 | 8.021 | 7.850 | 8.021 | 13,883 | +0.18(+2.26%) |
Jun 01, 2010 | 7.997 | 8.050 | 7.832 | 7.844 | 5,097,044 | -0.20(-2.50%) |
May 28, 2010 | 8.044 | 8.157 | 7.997 | 8.044 | 8,918,654 | +0.06(+0.74%) |
May 27, 2010 | 7.861 | 7.997 | 7.844 | 7.985 | 4,940,565 | +0.22(+2.81%) |
May 26, 2010 | 7.773 | 7.891 | 7.702 | 7.767 | 9,551,241 | +0.05(+0.69%) |
May 25, 2010 | 7.637 | 7.714 | 7.531 | 7.714 | 11,753,174 | -0.08(-1.06%) |
May 24, 2010 | 7.855 | 7.935 | 7.785 | 7.796 | 4,496,736 | -0.08(-0.98%) |
May 21, 2010 | 7.761 | 7.885 | 7.649 | 7.873 | 8,681,895 | +0.04(+0.45%) |
May 20, 2010 | 7.953 | 7.985 | 7.820 | 7.838 | 12,427,597 | -0.29(-3.56%) |
May 19, 2010 | 8.192 | 8.251 | 8.044 | 8.127 | 10,426,620 | -0.13(-1.57%) |
May 18, 2010 | 8.417 | 8.476 | 8.233 | 8.257 | 169 | -0.12(-1.41%) |
May 17, 2010 | 8.375 | 8.411 | 8.204 | 8.375 | 5,412,215 | +0.02(+0.21%) |
May 14, 2010 | 8.357 | 8.452 | 8.275 | 8.357 | 8,372,741 | -0.06(-0.70%) |
May 13, 2010 | 8.422 | 8.570 | 8.375 | 8.417 | 6,459,077 | -0.02(-0.28%) |
May 12, 2010 | 8.316 | 8.511 | 8.210 | 8.440 | 11,099,950 | +0.18(+2.18%) |
May 11, 2010 | 8.260 | 8.377 | 8.237 | 8.260 | 9,566,632 | +0.02(+0.28%) |
May 10, 2010 | 8.167 | 8.243 | 8.120 | 8.237 | 9,733,924 | +0.23(+2.84%) |
May 07, 2010 | 8.079 | 8.178 | 7.794 | 8.010 | 12,163,542 | -0.06(-0.72%) |
May 06, 2010 | 8.074 | 8.382 | 0.0001 | 8.068 | 20,085 | -0.39(-4.61%) |
May 05, 2010 | 8.516 | 8.522 | 8.321 | 8.458 | 11,310,742 | +0.10(+1.26%) |
May 04, 2010 | 8.423 | 8.505 | 8.330 | 8.353 | 7,814,769 | -0.13(-1.58%) |