Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.71 | 11.74 | 11.65 | 11.70 | 4,644,593 | -0.01(-0.11%) |
Apr 28, 2011 | 11.61 | 11.71 | 11.60 | 11.71 | 4,421,733 | +0.16(+1.43%) |
Apr 27, 2011 | 11.37 | 11.55 | 11.36 | 11.55 | 4,980,438 | +0.24(+2.11%) |
Apr 26, 2011 | 11.29 | 11.31 | 11.23 | 11.31 | 7,032,537 | +0.09(+0.81%) |
Apr 25, 2011 | 11.25 | 11.27 | 11.16 | 11.22 | 3,559,083 | -0.01(-0.12%) |
Apr 21, 2011 | 11.16 | 11.23 | 11.10 | 11.23 | 2,532,112 | +0.03(+0.27%) |
Apr 20, 2011 | 11.19 | 11.21 | 11.14 | 11.20 | 3,179,044 | +0.29(+2.62%) |
Apr 19, 2011 | 10.89 | 10.92 | 10.84 | 10.91 | 4,170,745 | +0.04(+0.36%) |
Apr 18, 2011 | 10.89 | 10.92 | 10.74 | 10.87 | 5,826,235 | -0.25(-2.22%) |
Apr 15, 2011 | 11.09 | 11.13 | 11.03 | 11.12 | 5,019,939 | -0.13(-1.16%) |
Apr 14, 2011 | 11.16 | 11.28 | 11.13 | 11.25 | 6,554,052 | -0.03(-0.31%) |
Apr 13, 2011 | 11.32 | 11.38 | 11.25 | 11.28 | 3,793,308 | -0.08(-0.69%) |
Apr 12, 2011 | 11.43 | 11.44 | 11.32 | 11.36 | 3,286,985 | -0.01(-0.11%) |
Apr 11, 2011 | 11.40 | 11.44 | 11.35 | 11.38 | 3,991,290 | -0.06(-0.53%) |
Apr 08, 2011 | 11.41 | 11.46 | 11.37 | 11.44 | 4,586,096 | +0.17(+1.50%) |
Apr 07, 2011 | 11.21 | 11.30 | 11.15 | 11.27 | 6,211,932 | +0.05(+0.46%) |
Apr 06, 2011 | 11.24 | 11.34 | 11.19 | 11.22 | 10,897,914 | +0.09(+0.82%) |
Apr 05, 2011 | 11.00 | 11.13 | 10.99 | 11.12 | 3,693,506 | -0.03(-0.31%) |
Apr 04, 2011 | 11.21 | 11.24 | 11.13 | 11.16 | 4,797,086 | +0.06(+0.55%) |
Apr 01, 2011 | 10.95 | 11.13 | 10.91 | 11.10 | 3,733,083 | +0.16(+1.43%) |
Mar 31, 2011 | 10.90 | 10.97 | 10.87 | 10.94 | 3,778,370 | -0.03(-0.28%) |
Mar 30, 2011 | 10.86 | 10.99 | 10.85 | 10.97 | 2,785,011 | +0.06(+0.52%) |
Mar 29, 2011 | 10.85 | 10.92 | 10.81 | 10.92 | 2,913,679 | -0.02(-0.16%) |
Mar 28, 2011 | 10.91 | 10.96 | 10.89 | 10.93 | 2,657,267 | +0.04(+0.40%) |
Mar 25, 2011 | 10.96 | 10.99 | 10.86 | 10.89 | 3,181,034 | -0.09(-0.79%) |
Mar 24, 2011 | 10.88 | 10.98 | 10.83 | 10.98 | 2,942,383 | +0.13(+1.20%) |
Mar 23, 2011 | 10.76 | 10.87 | 10.72 | 10.85 | 2,599,305 | -0.01(-0.12%) |
Mar 22, 2011 | 10.98 | 11.04 | 10.84 | 10.86 | 5,397,062 | -0.06(-0.56%) |
Mar 21, 2011 | 10.87 | 10.95 | 10.87 | 10.92 | 3,396,490 | +0.26(+2.44%) |
Mar 18, 2011 | 10.76 | 10.76 | 10.62 | 10.66 | 3,444,447 | +0.13(+1.20%) |
Mar 17, 2011 | 10.54 | 10.61 | 10.44 | 10.53 | 4,170,383 | +0.39(+3.89%) |
Mar 16, 2011 | 10.37 | 10.45 | 10.06 | 10.14 | 9,618,281 | -0.35(-3.35%) |
Mar 15, 2011 | 10.45 | 10.53 | 10.43 | 10.49 | 8,128,714 | -0.22(-2.03%) |
Mar 14, 2011 | 10.73 | 10.74 | 10.57 | 10.71 | 3,678,884 | -0.07(-0.64%) |
Mar 11, 2011 | 10.72 | 10.82 | 10.71 | 10.78 | 3,783,397 | +0.01(+0.12%) |
Mar 10, 2011 | 10.80 | 10.87 | 10.75 | 10.76 | 7,915,675 | -0.19(-1.74%) |
Mar 09, 2011 | 10.96 | 11.00 | 10.92 | 10.96 | 5,049,220 | -0.06(-0.51%) |
Mar 08, 2011 | 10.96 | 11.05 | 10.92 | 11.01 | 4,071,551 | +0.04(+0.40%) |
Mar 07, 2011 | 11.08 | 11.10 | 10.94 | 10.97 | 6,188,109 | -0.00(-0.04%) |
Mar 04, 2011 | 11.04 | 11.04 | 10.90 | 10.97 | 7,457,211 | -0.05(-0.43%) |
Mar 03, 2011 | 11.04 | 11.09 | 10.93 | 11.02 | 4,994,164 | +0.09(+0.79%) |
Mar 02, 2011 | 10.93 | 11.01 | 10.91 | 10.93 | 5,870,060 | +0.03(+0.24%) |
Mar 01, 2011 | 11.09 | 11.11 | 10.86 | 10.91 | 11,447,718 | -0.19(-1.68%) |
Feb 28, 2011 | 11.07 | 11.12 | 11.03 | 11.09 | 9,689,111 | +0.20(+1.83%) |
Feb 25, 2011 | 10.87 | 10.93 | 10.86 | 10.89 | 3,162,846 | +0.09(+0.84%) |
Feb 24, 2011 | 10.69 | 10.84 | 10.59 | 10.80 | 3,657,534 | +0.19(+1.76%) |
Feb 23, 2011 | 10.63 | 10.67 | 10.58 | 10.62 | 6,398,961 | -0.04(-0.41%) |
Feb 22, 2011 | 10.74 | 10.78 | 10.63 | 10.66 | 3,556,834 | -0.29(-2.69%) |
Feb 18, 2011 | 10.85 | 10.99 | 10.83 | 10.96 | 2,594,702 | +0.03(+0.28%) |
Feb 17, 2011 | 10.85 | 10.93 | 10.81 | 10.92 | 2,891,787 | +0.05(+0.48%) |
Feb 16, 2011 | 10.78 | 10.89 | 10.74 | 10.87 | 4,120,490 | +0.20(+1.87%) |
Feb 15, 2011 | 10.73 | 10.75 | 10.65 | 10.67 | 4,004,794 | -0.03(-0.32%) |
Feb 14, 2011 | 10.65 | 10.74 | 10.62 | 10.71 | 2,627,030 | -0.10(-0.96%) |
Feb 11, 2011 | 10.75 | 10.86 | 10.71 | 10.81 | 3,246,431 | -0.07(-0.64%) |
Feb 10, 2011 | 10.80 | 10.89 | 10.74 | 10.88 | 3,855,984 | -0.21(-1.88%) |
Feb 09, 2011 | 11.00 | 11.09 | 10.98 | 11.09 | 1,598,330 | +0.02(+0.20%) |
Feb 08, 2011 | 11.01 | 11.08 | 10.97 | 11.07 | 1,998,642 | +0.11(+0.99%) |
Feb 07, 2011 | 10.86 | 10.97 | 10.85 | 10.96 | 5,529,556 | +0.01(+0.08%) |
Feb 04, 2011 | 10.89 | 10.95 | 10.82 | 10.95 | 2,362,623 | -0.08(-0.71%) |
Feb 03, 2011 | 10.99 | 11.03 | 10.88 | 11.03 | 8,343,484 | -0.14(-1.24%) |
Feb 02, 2011 | 11.10 | 11.17 | 11.07 | 11.17 | 3,634,246 | +0.07(+0.63%) |
Feb 01, 2011 | 11.03 | 11.12 | 11.01 | 11.10 | 5,493,427 | +0.20(+1.79%) |
Jan 31, 2011 | 10.95 | 10.97 | 10.86 | 10.90 | 5,204,845 | +0.16(+1.49%) |
Jan 28, 2011 | 10.95 | 10.99 | 10.68 | 10.74 | 6,122,652 | -0.31(-2.83%) |
Jan 27, 2011 | 11.05 | 11.08 | 10.97 | 11.05 | 3,755,029 | +0.11(+0.99%) |
Jan 26, 2011 | 10.99 | 11.01 | 10.88 | 10.95 | 6,735,514 | +0.00(+0.04%) |
Jan 25, 2011 | 10.86 | 10.94 | 10.80 | 10.94 | 4,811,411 | -0.03(-0.24%) |
Jan 24, 2011 | 10.82 | 10.97 | 10.82 | 10.97 | 7,116,526 | +0.18(+1.65%) |
Jan 21, 2011 | 10.89 | 10.92 | 10.72 | 10.79 | 7,166,919 | +0.20(+1.86%) |
Jan 20, 2011 | 10.50 | 10.61 | 10.48 | 10.59 | 134,181,976 | +0.14(+1.33%) |
Jan 19, 2011 | 10.50 | 10.55 | 10.43 | 10.45 | 7,867,303 | +0.03(+0.33%) |
Jan 18, 2011 | 10.40 | 10.48 | 10.39 | 10.42 | 7,798,421 | +0.14(+1.36%) |
Jan 14, 2011 | 10.15 | 10.29 | 10.13 | 10.28 | 5,813,480 | +0.09(+0.85%) |
Jan 13, 2011 | 10.23 | 10.26 | 10.15 | 10.19 | 9,326,352 | +0.26(+2.65%) |
Jan 12, 2011 | 9.720 | 9.947 | 9.691 | 9.930 | 8,953,728 | +0.50(+5.31%) |
Jan 11, 2011 | 9.418 | 9.440 | 9.350 | 9.429 | 5,834,183 | +0.05(+0.59%) |
Jan 10, 2011 | 9.318 | 9.384 | 9.285 | 9.374 | 7,453,911 | -0.01(-0.08%) |
Jan 07, 2011 | 9.448 | 9.477 | 9.334 | 9.382 | 10,109,596 | -0.16(-1.73%) |
Jan 06, 2011 | 9.724 | 9.736 | 9.523 | 9.547 | 8,944,663 | -0.13(-1.37%) |
Jan 05, 2011 | 9.560 | 9.742 | 9.548 | 9.680 | 16,186,637 | -0.23(-2.36%) |
Jan 04, 2011 | 9.976 | 9.978 | 9.842 | 9.914 | 9,131,826 | +0.07(+0.75%) |
Jan 03, 2011 | 9.866 | 9.904 | 9.810 | 9.840 | 5,784,965 | -0.05(-0.56%) |
Dec 31, 2010 | 9.853 | 9.921 | 9.840 | 9.895 | 2,967,398 | +0.09(+0.90%) |
Dec 30, 2010 | 9.821 | 9.836 | 9.769 | 9.807 | 2,867,185 | -0.06(-0.59%) |
Dec 29, 2010 | 9.790 | 9.898 | 9.781 | 9.865 | 4,601,847 | +0.10(+1.07%) |
Dec 28, 2010 | 9.790 | 9.795 | 9.726 | 9.761 | 3,030,797 | -0.04(-0.43%) |
Dec 27, 2010 | 9.746 | 9.830 | 9.735 | 9.803 | 3,279,091 | -0.12(-1.18%) |
Dec 23, 2010 | 9.863 | 9.928 | 9.862 | 9.920 | 3,762,783 | -0.01(-0.15%) |
Dec 22, 2010 | 9.895 | 9.934 | 9.872 | 9.934 | 3,833,629 | -0.01(-0.09%) |
Dec 21, 2010 | 9.966 | 9.978 | 9.915 | 9.943 | 3,265,594 | +0.14(+1.46%) |
Dec 20, 2010 | 9.869 | 9.879 | 9.734 | 9.800 | 4,063,544 | +0.02(+0.21%) |
Dec 17, 2010 | 9.811 | 9.821 | 9.698 | 9.779 | 4,733,203 | -0.13(-1.31%) |
Dec 16, 2010 | 9.863 | 9.917 | 9.792 | 9.910 | 3,927,024 | +0.05(+0.47%) |
Dec 15, 2010 | 9.985 | 10.03 | 9.834 | 9.863 | 4,961,970 | -0.22(-2.21%) |
Dec 14, 2010 | 10.05 | 10.11 | 10.01 | 10.09 | 4,435,913 | +0.05(+0.46%) |
Dec 13, 2010 | 10.05 | 10.10 | 10.02 | 10.04 | 5,046,977 | +0.09(+0.92%) |
Dec 10, 2010 | 9.889 | 9.956 | 9.836 | 9.949 | 4,142,211 | -0.03(-0.29%) |
Dec 09, 2010 | 9.979 | 9.982 | 9.872 | 9.978 | 3,768,508 | +0.08(+0.76%) |
Dec 08, 2010 | 9.947 | 9.988 | 9.823 | 9.902 | 4,002,496 | +0.10(+1.06%) |
Dec 07, 2010 | 10.01 | 10.01 | 9.790 | 9.798 | 5,335,700 | -0.04(-0.40%) |
Dec 06, 2010 | 9.842 | 9.897 | 9.777 | 9.837 | 7,350,325 | -0.21(-2.06%) |
Dec 03, 2010 | 9.940 | 10.05 | 9.907 | 10.04 | 4,964,584 | +0.13(+1.28%) |
Dec 02, 2010 | 9.730 | 9.917 | 9.639 | 9.917 | 9,695,097 | +0.19(+1.92%) |
Dec 01, 2010 | 9.680 | 9.771 | 9.602 | 9.730 | 15,286,034 | +0.47(+5.13%) |
Nov 30, 2010 | 9.285 | 9.341 | 9.240 | 9.256 | 10,653,617 | -0.28(-2.97%) |
Nov 29, 2010 | 9.495 | 9.668 | 9.400 | 9.539 | 12,937,714 | -0.17(-1.79%) |
Nov 26, 2010 | 9.745 | 9.831 | 9.703 | 9.713 | 7,425,603 | -0.33(-3.27%) |
Nov 24, 2010 | 9.986 | 10.04 | 10.04 | 10.04 | 7,904,552 | +0.02(+0.19%) |
Nov 23, 2010 | 10.19 | 10.22 | 9.983 | 10.02 | 8,881,713 | -0.48(-4.61%) |
Nov 22, 2010 | 10.56 | 10.62 | 10.40 | 10.51 | 4,412,548 | -0.30(-2.76%) |
Nov 19, 2010 | 10.69 | 10.80 | 10.65 | 10.80 | 2,942,346 | +0.09(+0.82%) |
Nov 18, 2010 | 10.66 | 10.73 | 10.65 | 10.72 | 3,848,005 | +0.24(+2.28%) |
Nov 17, 2010 | 10.44 | 10.53 | 10.42 | 10.48 | 3,418,958 | +0.01(+0.07%) |
Nov 16, 2010 | 10.61 | 10.63 | 10.40 | 10.47 | 6,259,523 | -0.20(-1.86%) |
Nov 15, 2010 | 10.78 | 10.79 | 10.67 | 10.67 | 3,295,271 | -0.04(-0.35%) |
Nov 12, 2010 | 10.70 | 10.76 | 10.61 | 10.71 | 4,589,097 | +0.04(+0.39%) |
Nov 11, 2010 | 10.76 | 10.76 | 10.60 | 10.66 | 8,843,110 | -0.28(-2.54%) |
Nov 10, 2010 | 11.04 | 11.04 | 10.87 | 10.94 | 7,757,874 | -0.08(-0.73%) |
Nov 09, 2010 | 11.21 | 11.26 | 11.00 | 11.02 | 3,517,117 | -0.20(-1.78%) |
Nov 08, 2010 | 11.17 | 11.25 | 11.10 | 11.22 | 4,745,884 | -0.22(-1.88%) |
Nov 05, 2010 | 11.41 | 11.47 | 11.33 | 11.44 | 5,004,480 | -0.25(-2.18%) |
Nov 04, 2010 | 11.70 | 11.74 | 11.59 | 11.69 | 3,426,557 | +0.11(+0.99%) |
Nov 03, 2010 | 11.57 | 11.62 | 11.39 | 11.58 | 3,539,195 | +0.01(+0.10%) |
Nov 02, 2010 | 11.54 | 11.59 | 11.50 | 11.57 | 4,574,083 | +0.35(+3.13%) |
Nov 01, 2010 | 11.28 | 11.33 | 11.15 | 11.22 | 5,906,460 | -0.14(-1.20%) |
Oct 29, 2010 | 11.34 | 11.41 | 11.30 | 11.35 | 6,042,651 | +0.02(+0.14%) |
Oct 28, 2010 | 11.37 | 11.37 | 11.28 | 11.34 | 5,184,753 | +0.21(+1.92%) |
Oct 27, 2010 | 11.18 | 11.20 | 11.03 | 11.12 | 3,378,533 | -0.11(-0.96%) |
Oct 25, 2010 | 11.38 | 11.42 | 11.23 | 11.23 | 7,114,683 | -0.05(-0.42%) |
Oct 22, 2010 | 11.32 | 11.33 | 11.24 | 11.28 | 2,075,156 | +0.08(+0.72%) |
Oct 21, 2010 | 11.19 | 11.31 | 11.08 | 11.20 | 4,892,227 | -0.15(-1.33%) |
Oct 20, 2010 | 11.18 | 11.40 | 11.18 | 11.35 | 3,215,630 | +0.19(+1.69%) |
Oct 19, 2010 | 11.20 | 11.28 | 11.08 | 11.16 | 4,769,767 | -0.30(-2.59%) |
Oct 18, 2010 | 11.36 | 11.48 | 11.32 | 11.45 | 2,800,008 | +0.05(+0.45%) |
Oct 15, 2010 | 11.50 | 11.51 | 11.35 | 11.40 | 3,930,418 | -0.08(-0.66%) |
Oct 14, 2010 | 11.47 | 11.54 | 11.40 | 11.48 | 5,637,451 | +0.20(+1.79%) |
Oct 13, 2010 | 11.24 | 11.37 | 11.22 | 11.28 | 3,644,025 | +0.19(+1.74%) |
Oct 12, 2010 | 11.01 | 11.10 | 10.93 | 11.08 | 2,888,808 | +0.01(+0.13%) |
Oct 11, 2010 | 11.02 | 11.09 | 11.01 | 11.07 | 5,260,186 | +0.08(+0.75%) |
Oct 08, 2010 | 10.99 | 11.01 | 10.93 | 10.99 | 2,885,120 | +0.05(+0.46%) |
Oct 07, 2010 | 11.01 | 11.02 | 10.84 | 10.94 | 6,144,239 | +0.15(+1.39%) |
Oct 06, 2010 | 10.77 | 10.83 | 10.76 | 10.79 | 3,190,012 | +0.05(+0.47%) |
Oct 05, 2010 | 10.61 | 10.77 | 10.60 | 10.74 | 5,006,445 | +0.36(+3.42%) |
Oct 04, 2010 | 10.48 | 10.51 | 10.31 | 10.38 | 2,619,678 | -0.13(-1.22%) |
Oct 01, 2010 | 10.51 | 10.55 | 10.37 | 10.51 | 5,767,681 | +0.14(+1.32%) |
Sep 30, 2010 | 10.46 | 10.53 | 10.31 | 10.37 | 4,713,262 | +0.00(+0.04%) |
Sep 29, 2010 | 10.35 | 10.41 | 10.30 | 10.37 | 3,022,147 | -0.08(-0.80%) |
Sep 28, 2010 | 10.41 | 10.48 | 10.26 | 10.45 | 4,564,355 | +0.13(+1.22%) |
Sep 27, 2010 | 10.35 | 10.39 | 10.29 | 10.33 | 3,260,577 | -0.10(-0.91%) |
Sep 24, 2010 | 10.38 | 10.44 | 10.37 | 10.42 | 4,248,526 | +0.35(+3.50%) |
Sep 23, 2010 | 10.09 | 10.17 | 10.04 | 10.07 | 2,148,423 | -0.09(-0.90%) |
Sep 22, 2010 | 10.22 | 10.27 | 10.11 | 10.16 | 10,195,023 | -0.05(-0.53%) |
Sep 21, 2010 | 10.22 | 10.31 | 10.09 | 10.22 | 714 | +0.15(+1.52%) |
Sep 20, 2010 | 9.891 | 10.08 | 9.880 | 10.06 | 3,104,271 | +0.20(+1.98%) |
Sep 17, 2010 | 9.867 | 9.973 | 9.819 | 9.867 | 6,230,980 | -0.07(-0.73%) |
Sep 15, 2010 | 9.873 | 9.958 | 9.828 | 9.940 | 2,770,008 | +0.03(+0.34%) |
Sep 14, 2010 | 9.779 | 9.950 | 9.733 | 9.906 | 3,880,475 | +0.16(+1.67%) |
Sep 13, 2010 | 9.712 | 9.762 | 9.682 | 9.744 | 2,396,267 | +0.14(+1.46%) |
Sep 10, 2010 | 9.604 | 9.639 | 9.583 | 9.604 | 2,168,202 | +0.04(+0.47%) |
Sep 09, 2010 | 9.677 | 9.677 | 9.517 | 9.559 | 3,133,671 | +0.02(+0.25%) |
Sep 08, 2010 | 9.544 | 9.618 | 9.519 | 9.536 | 2,250,240 | +0.06(+0.68%) |
Sep 07, 2010 | 9.536 | 9.558 | 9.460 | 9.471 | 3,773,462 | -0.28(-2.90%) |
Sep 03, 2010 | 9.764 | 9.778 | 9.687 | 9.754 | 3,320,055 | +0.14(+1.50%) |
Sep 02, 2010 | 9.605 | 9.640 | 9.570 | 9.610 | 4,015,908 | +0.01(+0.15%) |
Sep 01, 2010 | 9.526 | 9.647 | 9.515 | 9.596 | 3,925,507 | +0.29(+3.16%) |
Aug 31, 2010 | 9.295 | 9.366 | 9.215 | 9.302 | 5,718 | +0.11(+1.20%) |
Aug 30, 2010 | 9.286 | 9.317 | 9.189 | 9.191 | 2,212,277 | -0.04(-0.42%) |
Aug 27, 2010 | 9.380 | 9.382 | 9.123 | 9.231 | 5,954,295 | +0.11(+1.26%) |
Aug 26, 2010 | 9.116 | 9.166 | 9.023 | 9.116 | 714 | +0.07(+0.79%) |
Aug 25, 2010 | 8.945 | 9.079 | 8.900 | 9.044 | 3,370,428 | -0.03(-0.32%) |
Aug 24, 2010 | 9.033 | 9.120 | 8.989 | 9.074 | 3,654,983 | -0.09(-1.02%) |
Aug 23, 2010 | 9.211 | 9.310 | 9.168 | 9.168 | 2,787,492 | -0.02(-0.18%) |
Aug 20, 2010 | 9.140 | 9.203 | 9.087 | 9.184 | 3,282,886 | -0.16(-1.66%) |
Aug 19, 2010 | 9.555 | 9.568 | 9.263 | 9.340 | 4,312,837 | -0.18(-1.90%) |
Aug 18, 2010 | 9.495 | 9.576 | 9.452 | 9.520 | 2,582,051 | +0.07(+0.73%) |
Aug 17, 2010 | 9.478 | 9.513 | 9.398 | 9.452 | 4,505,505 | +0.06(+0.61%) |
Aug 16, 2010 | 9.356 | 9.456 | 9.330 | 9.394 | 2,732,059 | +0.03(+0.33%) |
Aug 13, 2010 | 9.363 | 9.496 | 9.362 | 9.363 | 3,843,798 | -0.10(-1.04%) |
Aug 12, 2010 | 9.405 | 9.486 | 9.393 | 9.461 | 4,382,152 | +0.04(+0.39%) |
Aug 11, 2010 | 9.568 | 9.568 | 9.395 | 9.425 | 6,113,681 | -0.47(-4.75%) |
Aug 10, 2010 | 9.821 | 9.903 | 9.717 | 9.895 | 9,914 | -0.02(-0.16%) |
Aug 09, 2010 | 9.909 | 9.931 | 9.891 | 9.910 | 1,859,950 | +0.03(+0.31%) |
Aug 06, 2010 | 9.880 | 9.888 | 9.740 | 9.880 | 2,633,159 | +0.02(+0.20%) |
Aug 05, 2010 | 9.824 | 9.863 | 9.745 | 9.860 | 2,464,680 | +0.03(+0.27%) |
Aug 04, 2010 | 9.814 | 9.863 | 9.744 | 9.833 | 3,731,546 | -0.04(-0.45%) |
Aug 03, 2010 | 9.819 | 9.885 | 9.766 | 9.878 | 4,667,765 | -0.01(-0.11%) |
Aug 02, 2010 | 9.796 | 9.922 | 9.778 | 9.889 | 5,334,804 | +0.31(+3.29%) |
Jul 30, 2010 | 9.575 | 9.638 | 9.484 | 9.575 | 6,476,000 | -0.05(-0.54%) |
Jul 29, 2010 | 9.692 | 9.754 | 9.531 | 9.626 | 7,988,493 | +0.40(+4.29%) |
Jul 28, 2010 | 9.240 | 9.335 | 9.204 | 9.231 | 3,219,976 | -0.01(-0.11%) |
Jul 27, 2010 | 9.236 | 9.271 | 9.134 | 9.240 | 3,624,311 | +0.04(+0.49%) |
Jul 26, 2010 | 9.049 | 9.196 | 9.008 | 9.196 | 4,888,310 | +0.14(+1.53%) |
Jul 23, 2010 | 8.931 | 9.065 | 8.878 | 9.057 | 5,170,314 | +0.09(+1.00%) |
Jul 22, 2010 | 8.891 | 9.009 | 8.881 | 8.968 | 3,604,111 | +0.35(+4.02%) |
Jul 21, 2010 | 8.788 | 8.798 | 8.573 | 8.621 | 4,284,338 | -0.26(-2.96%) |
Jul 20, 2010 | 8.623 | 8.889 | 8.615 | 8.884 | 3,471,829 | +0.04(+0.44%) |
Jul 19, 2010 | 8.910 | 8.955 | 8.756 | 8.844 | 5,328,914 | +0.13(+1.54%) |
Jul 16, 2010 | 8.710 | 8.888 | 8.696 | 8.710 | 5,110,771 | -0.27(-3.02%) |
Jul 15, 2010 | 8.917 | 8.993 | 8.809 | 8.982 | 8,633,037 | +0.16(+1.78%) |
Jul 14, 2010 | 8.755 | 8.854 | 8.702 | 8.825 | 3,995,722 | +0.09(+1.01%) |
Jul 13, 2010 | 8.710 | 8.769 | 8.675 | 8.737 | 5,021,127 | +0.17(+2.03%) |
Jul 12, 2010 | 8.441 | 8.573 | 8.425 | 8.563 | 6,533,320 | -0.06(-0.73%) |
Jul 09, 2010 | 8.626 | 8.639 | 8.548 | 8.626 | 4,861,820 | -0.09(-0.98%) |
Jul 08, 2010 | 8.616 | 8.714 | 8.558 | 8.711 | 6,937,019 | +0.11(+1.24%) |
Jul 07, 2010 | 8.377 | 8.623 | 8.310 | 8.605 | 7,835,554 | +0.41(+5.06%) |
Jul 06, 2010 | 8.222 | 8.299 | 8.121 | 8.191 | 5,109,384 | +0.19(+2.43%) |
Jul 02, 2010 | 7.997 | 8.155 | 7.932 | 7.997 | 4,787,294 | -0.04(-0.52%) |
Jul 01, 2010 | 7.946 | 8.060 | 7.829 | 8.039 | 6,559,782 | +0.27(+3.48%) |
Jun 30, 2010 | 7.736 | 7.875 | 7.722 | 7.769 | 850 | +0.05(+0.62%) |
Jun 29, 2010 | 7.913 | 7.913 | 7.697 | 7.721 | 8,718,277 | -0.48(-5.82%) |
Jun 25, 2010 | 8.198 | 8.233 | 8.072 | 8.198 | 5,531,982 | +0.03(+0.36%) |
Jun 24, 2010 | 8.285 | 8.296 | 8.123 | 8.169 | 5,701,583 | -0.23(-2.70%) |
Jun 23, 2010 | 8.344 | 8.460 | 8.246 | 8.395 | 6,124,882 | +0.07(+0.86%) |
Jun 22, 2010 | 8.391 | 8.464 | 8.282 | 8.324 | 7,034,661 | -0.10(-1.15%) |
Jun 21, 2010 | 8.574 | 8.593 | 8.383 | 8.421 | 6,787,797 | +0.01(+0.13%) |
Jun 18, 2010 | 8.409 | 8.503 | 8.375 | 8.409 | 6,302,410 | -0.03(-0.30%) |
Jun 17, 2010 | 8.405 | 8.444 | 8.324 | 8.434 | 6,137,598 | +0.13(+1.52%) |
Jun 16, 2010 | 8.262 | 8.342 | 8.237 | 8.309 | 10,097,424 | -0.17(-1.96%) |
Jun 15, 2010 | 8.320 | 8.479 | 8.278 | 8.475 | 6,749,276 | +0.35(+4.34%) |
Jun 14, 2010 | 8.206 | 8.281 | 8.113 | 8.123 | 7,471,369 | -0.02(-0.19%) |
Jun 11, 2010 | 8.027 | 8.159 | 8.016 | 8.138 | 5,431,109 | +0.14(+1.70%) |
Jun 10, 2010 | 7.850 | 8.012 | 7.843 | 8.002 | 10,012,813 | +0.53(+7.06%) |
Jun 09, 2010 | 7.583 | 7.636 | 7.443 | 7.475 | 8,045,541 | -0.12(-1.58%) |
Jun 08, 2010 | 7.486 | 7.598 | 7.455 | 7.595 | 11,834,029 | +0.07(+0.89%) |
Jun 07, 2010 | 7.694 | 7.706 | 7.525 | 7.528 | 10,980,741 | -0.15(-2.00%) |
Jun 04, 2010 | 7.682 | 7.862 | 7.658 | 7.682 | 12,947,104 | -0.42(-5.13%) |
Jun 03, 2010 | 8.282 | 8.302 | 8.055 | 8.097 | 11,862,256 | -0.11(-1.40%) |
Jun 02, 2010 | 7.927 | 8.212 | 7.871 | 8.212 | 8,758,935 | +0.35(+4.43%) |
Jun 01, 2010 | 7.811 | 8.125 | 7.784 | 7.864 | 5,926,746 | -0.16(-2.02%) |
May 28, 2010 | 8.026 | 8.198 | 7.974 | 8.026 | 6,529,603 | -0.12(-1.53%) |
May 27, 2010 | 7.906 | 8.158 | 7.879 | 8.151 | 7,421,326 | +0.50(+6.55%) |
May 26, 2010 | 7.861 | 7.922 | 7.619 | 7.650 | 14,277,187 | -0.28(-3.49%) |
May 25, 2010 | 7.692 | 7.936 | 7.644 | 7.927 | 10,940,526 | +0.02(+0.19%) |
May 24, 2010 | 8.018 | 8.069 | 7.904 | 7.911 | 8,957,143 | -0.37(-4.51%) |
May 21, 2010 | 7.906 | 8.289 | 7.890 | 8.285 | 16,003,927 | +0.26(+3.28%) |
May 20, 2010 | 7.957 | 8.163 | 7.920 | 8.022 | 1,501 | -0.07(-0.86%) |
May 19, 2010 | 8.005 | 8.123 | 7.931 | 8.092 | 10,827,137 | +0.13(+1.60%) |
May 18, 2010 | 8.220 | 8.229 | 7.935 | 7.964 | 13,003,280 | +0.04(+0.48%) |
May 17, 2010 | 7.939 | 7.977 | 7.734 | 7.927 | 9,327,875 | +0.12(+1.60%) |
May 14, 2010 | 7.802 | 8.004 | 7.617 | 7.802 | 15,498,891 | -0.39(-4.78%) |
May 13, 2010 | 8.219 | 8.369 | 8.158 | 8.194 | 11,248,620 | -0.30(-3.52%) |
May 12, 2010 | 8.551 | 8.657 | 8.471 | 8.493 | 7,889,550 | +0.02(+0.28%) |
May 11, 2010 | 8.579 | 8.657 | 8.464 | 8.469 | 11,779,704 | -0.44(-4.92%) |
May 10, 2010 | 8.888 | 8.920 | 8.837 | 8.907 | 11,597,436 | +0.91(+11.43%) |
May 07, 2010 | 8.040 | 8.181 | 7.756 | 7.994 | 13,450,868 | -0.05(-0.57%) |
May 06, 2010 | 8.272 | 8.314 | 7.837 | 8.040 | 714 | -0.25(-2.98%) |
May 05, 2010 | 8.323 | 8.431 | 8.285 | 8.287 | 8,156,343 | -0.27(-3.20%) |
May 04, 2010 | 8.792 | 8.794 | 8.549 | 8.561 | 7,866,229 | -0.54(-5.89%) |