Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.55 | 11.59 | 11.50 | 11.52 | 3,514,827 | -0.01(-0.10%) |
May 23, 2011 | 11.47 | 11.55 | 11.40 | 11.53 | 1,991,517 | -0.01(-0.10%) |
May 20, 2011 | 11.60 | 11.63 | 11.50 | 11.54 | 2,171,590 | -0.07(-0.60%) |
May 19, 2011 | 11.56 | 11.65 | 11.55 | 11.61 | 2,247,457 | +0.07(+0.57%) |
May 18, 2011 | 11.45 | 11.57 | 11.40 | 11.55 | 2,469,333 | +0.10(+0.91%) |
May 17, 2011 | 11.33 | 11.45 | 11.30 | 11.44 | 2,095,681 | +0.09(+0.78%) |
May 16, 2011 | 11.45 | 11.45 | 11.33 | 11.36 | 1,966,532 | -0.10(-0.84%) |
May 13, 2011 | 11.45 | 11.48 | 11.36 | 11.45 | 2,626,209 | +0.02(+0.13%) |
May 12, 2011 | 11.12 | 11.45 | 11.11 | 11.44 | 2,018,704 | +0.31(+2.76%) |
May 11, 2011 | 11.21 | 11.26 | 11.09 | 11.13 | 2,327,465 | -0.08(-0.75%) |
May 10, 2011 | 11.19 | 11.26 | 11.18 | 11.21 | 2,128,213 | +0.06(+0.52%) |
May 09, 2011 | 11.12 | 11.18 | 11.08 | 11.16 | 2,074,175 | +0.03(+0.28%) |
May 06, 2011 | 11.20 | 11.28 | 11.07 | 11.12 | 2,304,390 | +0.05(+0.45%) |
May 05, 2011 | 11.17 | 11.18 | 11.02 | 11.07 | 2,456,458 | -0.11(-0.96%) |
May 04, 2011 | 11.23 | 11.32 | 11.16 | 11.18 | 1,345,452 | -0.10(-0.85%) |
May 03, 2011 | 11.24 | 11.28 | 11.19 | 11.28 | 1,717,419 | +0.00(+0.00%) |
May 02, 2011 | 11.25 | 11.28 | 11.25 | 11.28 | 1,756,084 | -0.01(-0.07%) |
Apr 29, 2011 | 11.22 | 11.31 | 11.20 | 11.29 | 1,488,439 | +0.06(+0.55%) |
Apr 28, 2011 | 11.12 | 11.23 | 11.11 | 11.22 | 1,643,363 | +0.09(+0.83%) |
Apr 27, 2011 | 11.04 | 11.13 | 11.03 | 11.13 | 1,667,191 | +0.10(+0.87%) |
Apr 26, 2011 | 10.92 | 11.05 | 10.91 | 11.04 | 1,252,928 | +0.16(+1.52%) |
Apr 25, 2011 | 10.85 | 10.89 | 10.82 | 10.87 | 1,018,583 | -0.05(-0.42%) |
Apr 21, 2011 | 10.96 | 10.98 | 10.89 | 10.92 | 788,858 | -0.00(-0.03%) |
Apr 20, 2011 | 10.94 | 10.99 | 10.88 | 10.92 | 1,482,323 | +0.06(+0.53%) |
Apr 19, 2011 | 10.85 | 10.88 | 10.74 | 10.86 | 2,011,081 | +0.06(+0.52%) |
Apr 18, 2011 | 10.86 | 10.89 | 10.77 | 10.81 | 2,014,286 | -0.11(-1.01%) |
Apr 15, 2011 | 10.88 | 10.98 | 10.82 | 10.92 | 2,017,775 | +0.08(+0.70%) |
Apr 14, 2011 | 10.83 | 10.87 | 10.75 | 10.84 | 1,763,126 | -0.01(-0.07%) |
Apr 13, 2011 | 10.57 | 10.88 | 10.54 | 10.85 | 3,401,341 | +0.30(+2.82%) |
Apr 12, 2011 | 10.52 | 10.60 | 10.48 | 10.55 | 2,538,064 | +0.01(+0.07%) |
Apr 11, 2011 | 10.59 | 10.65 | 10.54 | 10.54 | 2,069,937 | -0.05(-0.47%) |
Apr 08, 2011 | 10.64 | 10.67 | 10.53 | 10.59 | 1,828,010 | -0.04(-0.39%) |
Apr 07, 2011 | 10.66 | 10.69 | 10.55 | 10.64 | 2,235,483 | -0.04(-0.39%) |
Apr 06, 2011 | 10.72 | 10.75 | 10.65 | 10.68 | 2,558,008 | -0.02(-0.21%) |
Apr 05, 2011 | 10.70 | 10.77 | 10.66 | 10.70 | 1,888,656 | -0.02(-0.21%) |
Apr 04, 2011 | 10.79 | 10.79 | 10.67 | 10.72 | 2,426,041 | -0.06(-0.57%) |
Apr 01, 2011 | 10.66 | 10.79 | 10.64 | 10.78 | 1,985,497 | +0.15(+1.40%) |
Mar 31, 2011 | 10.67 | 10.70 | 10.61 | 10.64 | 2,100,553 | -0.04(-0.39%) |
Mar 30, 2011 | 10.75 | 10.78 | 10.65 | 10.68 | 2,568,997 | -0.06(-0.53%) |
Mar 29, 2011 | 10.67 | 10.73 | 10.61 | 10.73 | 1,505,548 | +0.10(+0.90%) |
Mar 28, 2011 | 10.73 | 10.73 | 10.64 | 10.64 | 1,886,887 | -0.08(-0.71%) |
Mar 25, 2011 | 10.57 | 10.76 | 10.56 | 10.72 | 2,112,574 | +0.19(+1.78%) |
Mar 24, 2011 | 10.52 | 10.57 | 10.50 | 10.53 | 1,737,677 | +0.05(+0.51%) |
Mar 23, 2011 | 10.52 | 10.53 | 10.41 | 10.47 | 1,975,358 | -0.05(-0.51%) |
Mar 22, 2011 | 10.56 | 10.60 | 10.40 | 10.53 | 2,500,551 | -0.14(-1.32%) |
Mar 21, 2011 | 10.76 | 10.76 | 10.64 | 10.67 | 3,448,867 | +0.11(+1.01%) |
Mar 18, 2011 | 10.42 | 10.57 | 10.42 | 10.56 | 3,083,528 | +0.23(+2.22%) |
Mar 17, 2011 | 10.38 | 10.45 | 10.32 | 10.33 | 1,645,619 | +0.05(+0.48%) |
Mar 16, 2011 | 10.37 | 10.41 | 10.18 | 10.28 | 3,289,813 | -0.11(-1.10%) |
Mar 15, 2011 | 10.39 | 10.44 | 10.35 | 10.40 | 2,167,775 | -0.13(-1.20%) |
Mar 14, 2011 | 10.56 | 10.63 | 10.48 | 10.52 | 1,732,774 | -0.07(-0.68%) |
Mar 11, 2011 | 10.51 | 10.65 | 10.51 | 10.60 | 1,377,285 | +0.06(+0.62%) |
Mar 10, 2011 | 10.52 | 10.58 | 10.45 | 10.53 | 2,094,195 | -0.08(-0.72%) |
Mar 09, 2011 | 10.51 | 10.62 | 10.49 | 10.61 | 1,670,081 | +0.08(+0.80%) |
Mar 08, 2011 | 10.39 | 10.53 | 10.36 | 10.52 | 3,561,311 | +0.16(+1.55%) |
Mar 07, 2011 | 10.47 | 10.55 | 10.33 | 10.36 | 3,376,182 | -0.11(-1.06%) |
Mar 04, 2011 | 10.52 | 10.58 | 10.41 | 10.47 | 1,973,673 | -0.07(-0.69%) |
Mar 03, 2011 | 10.46 | 10.60 | 10.40 | 10.55 | 3,493,132 | +0.15(+1.47%) |
Mar 02, 2011 | 10.35 | 10.41 | 10.26 | 10.39 | 2,425,384 | +0.05(+0.52%) |
Mar 01, 2011 | 10.49 | 10.54 | 10.34 | 10.34 | 2,194,834 | -0.13(-1.20%) |
Feb 28, 2011 | 10.35 | 10.49 | 10.25 | 10.47 | 2,735,214 | +0.10(+0.92%) |
Feb 25, 2011 | 10.26 | 10.40 | 10.24 | 10.37 | 1,706,543 | +0.13(+1.23%) |
Feb 24, 2011 | 10.22 | 10.30 | 10.17 | 10.25 | 3,074,510 | +0.03(+0.26%) |
Feb 23, 2011 | 10.40 | 10.49 | 10.11 | 10.22 | 5,252,772 | -0.23(-2.16%) |
Feb 22, 2011 | 10.98 | 11.26 | 10.42 | 10.44 | 5,768,938 | +0.16(+1.56%) |
Feb 18, 2011 | 10.17 | 10.30 | 10.15 | 10.28 | 3,867,714 | +0.15(+1.51%) |
Feb 17, 2011 | 10.01 | 10.14 | 9.959 | 10.13 | 2,368,291 | +0.14(+1.38%) |
Feb 16, 2011 | 9.894 | 10.02 | 9.879 | 9.994 | 2,510,278 | +0.11(+1.16%) |
Feb 15, 2011 | 9.814 | 9.902 | 9.761 | 9.879 | 2,149,420 | +0.02(+0.15%) |
Feb 14, 2011 | 9.850 | 9.871 | 9.776 | 9.864 | 10,889,476 | +0.06(+0.66%) |
Feb 11, 2011 | 9.675 | 9.824 | 9.667 | 9.799 | 1,338,641 | +0.08(+0.85%) |
Feb 10, 2011 | 9.713 | 9.726 | 9.671 | 9.717 | 1,238,845 | -0.02(-0.22%) |
Feb 09, 2011 | 9.690 | 9.764 | 9.686 | 9.738 | 1,515,270 | +0.01(+0.12%) |
Feb 08, 2011 | 9.646 | 9.736 | 9.646 | 9.726 | 2,056,823 | +0.08(+0.81%) |
Feb 07, 2011 | 9.698 | 9.724 | 9.642 | 9.648 | 1,927,358 | -0.02(-0.18%) |
Feb 04, 2011 | 9.635 | 9.680 | 9.550 | 9.665 | 2,032,965 | +0.08(+0.82%) |
Feb 03, 2011 | 9.447 | 9.600 | 9.438 | 9.587 | 1,958,226 | +0.16(+1.68%) |
Feb 02, 2011 | 9.478 | 9.486 | 9.417 | 9.428 | 1,813,684 | -0.06(-0.64%) |
Feb 01, 2011 | 9.461 | 9.547 | 9.436 | 9.489 | 2,805,155 | +0.05(+0.57%) |
Jan 31, 2011 | 9.514 | 9.593 | 9.365 | 9.436 | 3,356,780 | -0.05(-0.56%) |
Jan 28, 2011 | 9.656 | 9.673 | 9.466 | 9.489 | 2,092,564 | -0.15(-1.55%) |
Jan 27, 2011 | 9.698 | 9.709 | 9.604 | 9.638 | 1,953,284 | -0.06(-0.65%) |
Jan 26, 2011 | 9.650 | 9.730 | 9.612 | 9.701 | 2,340,844 | +0.09(+0.95%) |
Jan 25, 2011 | 9.690 | 9.694 | 9.556 | 9.610 | 2,026,599 | -0.09(-0.93%) |
Jan 24, 2011 | 9.707 | 9.740 | 9.672 | 9.699 | 1,256,687 | +0.00(+0.04%) |
Jan 21, 2011 | 9.722 | 9.738 | 9.652 | 9.696 | 2,295,664 | +0.01(+0.12%) |
Jan 20, 2011 | 9.667 | 9.705 | 9.638 | 9.684 | 1,650,619 | +0.02(+0.20%) |
Jan 19, 2011 | 9.680 | 9.709 | 9.615 | 9.665 | 1,926,222 | +0.01(+0.09%) |
Jan 18, 2011 | 9.550 | 9.662 | 9.550 | 9.657 | 1,959,116 | +0.08(+0.85%) |
Jan 14, 2011 | 9.560 | 9.615 | 9.503 | 9.575 | 1,591,111 | -0.00(-0.04%) |
Jan 13, 2011 | 9.603 | 9.649 | 9.565 | 9.579 | 1,732,857 | -0.01(-0.12%) |
Jan 12, 2011 | 9.620 | 9.649 | 9.560 | 9.590 | 2,036,664 | -0.02(-0.16%) |
Jan 11, 2011 | 9.485 | 9.615 | 9.485 | 9.605 | 2,275,710 | +0.13(+1.36%) |
Jan 10, 2011 | 9.423 | 9.520 | 9.406 | 9.476 | 1,909,482 | +0.03(+0.34%) |
Jan 07, 2011 | 9.463 | 9.472 | 9.379 | 9.444 | 2,506,768 | -0.02(-0.16%) |
Jan 06, 2011 | 9.476 | 9.504 | 9.392 | 9.459 | 3,207,710 | -0.02(-0.16%) |
Jan 05, 2011 | 9.598 | 9.620 | 9.449 | 9.474 | 4,316,641 | -0.16(-1.64%) |
Jan 04, 2011 | 9.725 | 9.736 | 9.565 | 9.632 | 2,744,388 | -0.10(-0.98%) |
Jan 03, 2011 | 9.769 | 9.788 | 9.715 | 9.727 | 2,114,348 | -0.02(-0.16%) |
Dec 31, 2010 | 9.731 | 9.788 | 9.696 | 9.742 | 2,042,394 | +0.01(+0.06%) |
Dec 30, 2010 | 9.812 | 9.837 | 9.731 | 9.736 | 2,347,217 | -0.08(-0.77%) |
Dec 29, 2010 | 9.829 | 9.860 | 9.784 | 9.812 | 1,968,161 | -0.01(-0.08%) |
Dec 28, 2010 | 9.790 | 9.822 | 9.750 | 9.820 | 1,746,816 | +0.03(+0.29%) |
Dec 27, 2010 | 9.803 | 9.831 | 9.748 | 9.791 | 1,308,761 | -0.06(-0.56%) |
Dec 23, 2010 | 9.810 | 9.934 | 9.810 | 9.847 | 1,947,456 | +0.04(+0.43%) |
Dec 22, 2010 | 9.771 | 9.848 | 9.759 | 9.805 | 2,405,538 | +0.02(+0.25%) |
Dec 21, 2010 | 9.810 | 9.848 | 9.746 | 9.780 | 2,767,792 | -0.05(-0.54%) |
Dec 20, 2010 | 9.820 | 9.856 | 9.784 | 9.833 | 2,283,839 | +0.04(+0.37%) |
Dec 17, 2010 | 9.693 | 9.805 | 9.670 | 9.797 | 3,710,221 | +0.03(+0.33%) |
Dec 16, 2010 | 9.679 | 9.777 | 9.655 | 9.765 | 3,749,700 | -0.05(-0.47%) |
Dec 15, 2010 | 9.734 | 9.839 | 9.734 | 9.810 | 3,528,549 | +0.06(+0.62%) |
Dec 14, 2010 | 9.698 | 9.755 | 9.696 | 9.750 | 2,553,119 | +0.04(+0.41%) |
Dec 13, 2010 | 9.710 | 9.759 | 9.689 | 9.710 | 3,085,048 | +0.08(+0.87%) |
Dec 10, 2010 | 9.546 | 9.628 | 9.519 | 9.626 | 2,120,431 | +0.08(+0.84%) |
Dec 09, 2010 | 9.512 | 9.600 | 9.512 | 9.546 | 2,019,568 | +0.07(+0.72%) |
Dec 08, 2010 | 9.485 | 9.520 | 9.436 | 9.478 | 2,250,880 | -0.01(-0.10%) |
Dec 07, 2010 | 9.497 | 9.522 | 9.427 | 9.487 | 2,583,995 | +0.04(+0.46%) |
Dec 06, 2010 | 9.447 | 9.480 | 9.423 | 9.444 | 1,833,319 | +0.00(+0.02%) |
Dec 03, 2010 | 9.427 | 9.489 | 9.411 | 9.442 | 2,310,116 | -0.02(-0.18%) |
Dec 02, 2010 | 9.474 | 9.503 | 9.381 | 9.459 | 3,188,573 | -0.02(-0.18%) |
Dec 01, 2010 | 9.398 | 9.516 | 9.341 | 9.476 | 3,520,972 | +0.15(+1.59%) |
Nov 30, 2010 | 9.295 | 9.380 | 9.240 | 9.328 | 2,574,729 | -0.01(-0.10%) |
Nov 29, 2010 | 9.375 | 9.404 | 9.198 | 9.337 | 3,063,628 | -0.08(-0.85%) |
Nov 26, 2010 | 9.256 | 9.455 | 9.223 | 9.417 | 2,308,448 | +0.11(+1.16%) |
Nov 24, 2010 | 9.341 | 9.309 | 9.309 | 9.309 | 4,166,787 | -0.03(-0.35%) |
Nov 23, 2010 | 9.313 | 9.453 | 9.140 | 9.341 | 7,130,306 | +0.23(+2.55%) |
Nov 22, 2010 | 9.001 | 9.119 | 8.989 | 9.109 | 2,938,251 | +0.06(+0.61%) |
Nov 19, 2010 | 8.932 | 9.060 | 8.881 | 9.054 | 3,199,644 | +0.14(+1.58%) |
Nov 18, 2010 | 8.779 | 8.927 | 8.778 | 8.913 | 2,468,310 | +0.19(+2.20%) |
Nov 17, 2010 | 8.666 | 8.731 | 8.634 | 8.721 | 2,150,133 | +0.06(+0.64%) |
Nov 16, 2010 | 8.725 | 8.747 | 8.649 | 8.666 | 2,657,275 | -0.03(-0.33%) |
Nov 15, 2010 | 8.695 | 8.788 | 8.695 | 8.695 | 2,142,982 | +0.01(+0.15%) |
Nov 12, 2010 | 8.645 | 8.701 | 8.609 | 8.682 | 2,227,944 | -0.03(-0.31%) |
Nov 11, 2010 | 8.691 | 8.723 | 8.659 | 8.708 | 1,707,069 | -0.01(-0.11%) |
Nov 10, 2010 | 8.693 | 8.723 | 8.647 | 8.718 | 1,544,929 | +0.02(+0.28%) |
Nov 09, 2010 | 8.697 | 8.742 | 8.676 | 8.693 | 1,723,175 | -0.00(-0.02%) |
Nov 08, 2010 | 8.702 | 8.727 | 8.669 | 8.695 | 1,691,252 | -0.04(-0.41%) |
Nov 05, 2010 | 8.718 | 8.742 | 8.699 | 8.731 | 1,953,023 | +0.01(+0.15%) |
Nov 04, 2010 | 8.742 | 8.742 | 8.680 | 8.718 | 2,123,930 | +0.01(+0.13%) |
Nov 03, 2010 | 8.706 | 8.731 | 8.634 | 8.706 | 1,318,443 | +0.01(+0.15%) |
Nov 02, 2010 | 8.729 | 8.771 | 8.558 | 8.693 | 3,254,539 | +0.01(+0.13%) |
Nov 01, 2010 | 8.754 | 8.929 | 8.647 | 8.682 | 2,974,094 | -0.05(-0.52%) |
Oct 29, 2010 | 8.583 | 8.729 | 8.583 | 8.727 | 2,326,796 | +0.14(+1.66%) |
Oct 28, 2010 | 8.571 | 8.625 | 8.550 | 8.585 | 1,264,383 | +0.03(+0.40%) |
Oct 27, 2010 | 8.524 | 8.562 | 8.476 | 8.550 | 1,593,031 | -0.02(-0.20%) |
Oct 25, 2010 | 8.590 | 8.642 | 8.556 | 8.568 | 1,868,762 | +0.01(+0.07%) |
Oct 22, 2010 | 8.512 | 8.564 | 8.511 | 8.562 | 2,045,956 | +0.06(+0.67%) |
Oct 21, 2010 | 8.511 | 8.554 | 8.493 | 8.505 | 1,636,156 | +0.02(+0.20%) |
Oct 20, 2010 | 8.478 | 8.524 | 8.453 | 8.488 | 1,983,510 | +0.04(+0.52%) |
Oct 19, 2010 | 8.452 | 8.452 | 8.400 | 8.444 | 3,063,072 | -0.04(-0.51%) |
Oct 18, 2010 | 8.497 | 8.522 | 8.478 | 8.487 | 2,166,919 | -0.01(-0.16%) |
Oct 15, 2010 | 8.556 | 8.578 | 8.438 | 8.501 | 3,688,657 | -0.03(-0.31%) |
Oct 14, 2010 | 8.472 | 8.531 | 8.472 | 8.527 | 3,051,505 | +0.05(+0.65%) |
Oct 13, 2010 | 8.400 | 8.487 | 8.385 | 8.472 | 4,696,532 | +0.09(+1.13%) |
Oct 12, 2010 | 8.486 | 8.486 | 8.368 | 8.378 | 8,624,053 | -0.11(-1.29%) |
Oct 11, 2010 | 8.546 | 8.557 | 8.465 | 8.487 | 2,439,084 | -0.09(-0.99%) |
Oct 08, 2010 | 8.573 | 8.629 | 8.537 | 8.573 | 6,397,702 | +0.03(+0.31%) |
Oct 07, 2010 | 8.607 | 8.616 | 8.544 | 8.546 | 5,847,409 | -0.05(-0.62%) |
Oct 06, 2010 | 8.565 | 8.601 | 8.542 | 8.599 | 2,103,195 | +0.04(+0.44%) |
Oct 05, 2010 | 8.472 | 8.599 | 8.455 | 8.561 | 2,966,232 | +0.12(+1.46%) |
Oct 04, 2010 | 8.440 | 8.467 | 8.383 | 8.438 | 2,358,453 | -0.01(-0.11%) |
Oct 01, 2010 | 8.448 | 8.484 | 8.370 | 8.448 | 1,834,588 | +0.01(+0.14%) |
Sep 30, 2010 | 8.437 | 8.495 | 8.353 | 8.436 | 2,903,903 | +0.03(+0.35%) |
Sep 29, 2010 | 8.406 | 8.442 | 8.372 | 8.406 | 2,407,967 | -0.06(-0.67%) |
Sep 28, 2010 | 8.457 | 8.467 | 8.346 | 8.463 | 2,796,162 | +0.03(+0.31%) |
Sep 27, 2010 | 8.463 | 8.482 | 8.406 | 8.436 | 1,755,341 | -0.04(-0.51%) |
Sep 24, 2010 | 8.425 | 8.512 | 8.410 | 8.480 | 1,842,142 | +0.09(+1.08%) |
Sep 23, 2010 | 8.383 | 8.425 | 8.340 | 8.389 | 1,823,697 | -0.02(-0.23%) |
Sep 22, 2010 | 8.399 | 8.465 | 8.399 | 8.408 | 2,467,478 | -0.01(-0.11%) |
Sep 21, 2010 | 8.397 | 8.431 | 8.332 | 8.418 | 3,942,715 | +0.02(+0.25%) |
Sep 20, 2010 | 8.357 | 8.408 | 8.353 | 8.397 | 2,072,241 | +0.04(+0.52%) |
Sep 17, 2010 | 8.353 | 8.440 | 8.321 | 8.353 | 2,837,377 | -0.07(-0.85%) |
Sep 15, 2010 | 8.382 | 8.429 | 8.332 | 8.425 | 3,032,875 | +0.00(+0.02%) |
Sep 14, 2010 | 8.397 | 8.446 | 8.372 | 8.423 | 2,726,157 | +0.02(+0.20%) |
Sep 13, 2010 | 8.474 | 8.474 | 8.389 | 8.406 | 1,540,848 | -0.02(-0.25%) |
Sep 10, 2010 | 8.365 | 8.427 | 8.340 | 8.427 | 1,754,760 | +0.08(+0.93%) |
Sep 09, 2010 | 8.397 | 8.397 | 8.319 | 8.349 | 1,598,197 | +0.02(+0.18%) |
Sep 08, 2010 | 8.330 | 8.353 | 8.296 | 8.334 | 1,819,944 | +0.05(+0.55%) |
Sep 07, 2010 | 8.330 | 8.400 | 8.289 | 8.289 | 2,220,425 | -0.10(-1.15%) |
Sep 03, 2010 | 8.338 | 8.385 | 8.291 | 8.385 | 2,006,407 | +0.06(+0.77%) |
Sep 02, 2010 | 8.268 | 8.321 | 8.211 | 8.321 | 2,246 | +0.07(+0.89%) |
Sep 01, 2010 | 8.206 | 8.279 | 8.201 | 8.247 | 3,456,284 | +0.09(+1.14%) |
Aug 31, 2010 | 8.149 | 8.158 | 8.049 | 8.155 | 113,661 | +0.05(+0.61%) |
Aug 30, 2010 | 8.162 | 8.175 | 8.077 | 8.105 | 2,351,141 | -0.05(-0.63%) |
Aug 27, 2010 | 8.156 | 8.196 | 8.102 | 8.156 | 2,776,739 | +0.01(+0.16%) |
Aug 26, 2010 | 8.094 | 8.185 | 8.094 | 8.143 | 3,122,525 | +0.05(+0.61%) |
Aug 25, 2010 | 8.156 | 8.166 | 8.045 | 8.094 | 4,716,425 | -0.11(-1.31%) |
Aug 24, 2010 | 8.228 | 8.247 | 8.168 | 8.202 | 4,923,882 | -0.06(-0.78%) |
Aug 23, 2010 | 8.276 | 8.306 | 8.261 | 8.266 | 3,393,939 | +0.04(+0.51%) |
Aug 20, 2010 | 8.287 | 8.323 | 8.187 | 8.225 | 3,977,654 | +0.02(+0.25%) |
Aug 19, 2010 | 8.249 | 8.261 | 8.145 | 8.204 | 2,643 | -0.05(-0.55%) |
Aug 18, 2010 | 8.225 | 8.283 | 8.191 | 8.249 | 3,258,417 | +0.03(+0.39%) |
Aug 17, 2010 | 8.179 | 8.270 | 8.134 | 8.217 | 3,404,930 | +0.10(+1.19%) |
Aug 16, 2010 | 8.092 | 8.122 | 8.041 | 8.121 | 4,199,686 | +0.01(+0.07%) |
Aug 13, 2010 | 8.115 | 8.170 | 8.047 | 8.115 | 2,538,705 | +0.04(+0.49%) |
Aug 12, 2010 | 7.984 | 8.084 | 7.984 | 8.075 | 2,967,242 | -0.01(-0.16%) |
Aug 11, 2010 | 8.134 | 8.162 | 8.025 | 8.088 | 3,024,950 | -0.21(-2.55%) |
Aug 10, 2010 | 8.147 | 8.315 | 8.126 | 8.300 | 2,851,481 | +0.13(+1.62%) |
Aug 09, 2010 | 8.122 | 8.185 | 8.090 | 8.168 | 1,748,072 | +0.06(+0.75%) |
Aug 06, 2010 | 8.107 | 8.151 | 8.062 | 8.107 | 2,669,093 | -0.02(-0.30%) |
Aug 05, 2010 | 8.160 | 8.160 | 8.069 | 8.132 | 1,725,033 | -0.05(-0.65%) |
Aug 04, 2010 | 8.151 | 8.194 | 8.139 | 8.185 | 3,183,422 | +0.04(+0.51%) |
Aug 03, 2010 | 8.138 | 8.175 | 8.121 | 8.143 | 1,616,113 | -0.03(-0.39%) |
Aug 02, 2010 | 8.170 | 8.213 | 8.141 | 8.175 | 2,317,180 | +0.06(+0.70%) |
Jul 30, 2010 | 8.119 | 8.142 | 7.998 | 8.119 | 2,764,802 | +0.04(+0.47%) |
Jul 29, 2010 | 8.185 | 8.202 | 8.049 | 8.081 | 2,127,962 | -0.09(-1.07%) |
Jul 28, 2010 | 8.306 | 8.306 | 8.156 | 8.168 | 2,518,970 | -0.13(-1.62%) |
Jul 27, 2010 | 8.372 | 8.372 | 8.291 | 8.302 | 3,638,043 | -0.01(-0.14%) |
Jul 26, 2010 | 8.066 | 8.321 | 8.066 | 8.313 | 5,391,450 | +0.23(+2.78%) |
Jul 23, 2010 | 8.020 | 8.094 | 8.013 | 8.088 | 3,025,754 | +0.07(+0.90%) |
Jul 22, 2010 | 8.005 | 8.058 | 7.971 | 8.016 | 2,475,551 | +0.08(+0.98%) |
Jul 21, 2010 | 7.941 | 8.034 | 7.914 | 7.939 | 3,257,550 | -0.11(-1.39%) |
Jul 20, 2010 | 8.051 | 8.051 | 7.877 | 8.051 | 3,034,414 | +0.11(+1.42%) |
Jul 19, 2010 | 7.928 | 7.973 | 7.919 | 7.938 | 2,429,523 | +0.02(+0.19%) |
Jul 16, 2010 | 7.923 | 8.043 | 7.910 | 7.923 | 2,866,821 | -0.13(-1.66%) |
Jul 15, 2010 | 8.035 | 8.069 | 7.973 | 8.056 | 1,813,963 | +0.01(+0.07%) |
Jul 14, 2010 | 8.039 | 8.066 | 7.987 | 8.051 | 2,315,656 | +0.01(+0.14%) |
Jul 13, 2010 | 7.953 | 8.051 | 7.932 | 8.039 | 3,229,645 | +0.13(+1.64%) |
Jul 12, 2010 | 7.919 | 7.943 | 7.891 | 7.909 | 2,257,280 | -0.03(-0.40%) |
Jul 09, 2010 | 7.941 | 7.956 | 7.887 | 7.941 | 2,519,185 | +0.03(+0.40%) |
Jul 08, 2010 | 7.906 | 7.917 | 7.860 | 7.909 | 2,521,629 | +0.03(+0.43%) |
Jul 07, 2010 | 7.793 | 7.875 | 7.766 | 7.875 | 3,259,231 | +0.06(+0.82%) |
Jul 06, 2010 | 7.768 | 7.845 | 7.744 | 7.811 | 3,219,774 | +0.07(+0.88%) |
Jul 02, 2010 | 7.744 | 7.791 | 7.687 | 7.744 | 3,313,320 | +0.02(+0.19%) |
Jul 01, 2010 | 7.623 | 7.734 | 7.556 | 7.729 | 4,484,873 | +0.11(+1.43%) |
Jun 30, 2010 | 7.768 | 7.768 | 7.595 | 7.620 | 770 | -0.14(-1.87%) |
Jun 29, 2010 | 7.851 | 7.872 | 7.736 | 7.764 | 3,719,411 | -0.06(-0.75%) |
Jun 25, 2010 | 7.823 | 7.898 | 7.781 | 7.823 | 3,815,576 | -0.08(-1.07%) |
Jun 24, 2010 | 7.802 | 7.969 | 7.801 | 7.907 | 3,022,094 | -0.03(-0.43%) |
Jun 23, 2010 | 7.800 | 7.966 | 7.800 | 7.941 | 3,766,046 | +0.11(+1.42%) |
Jun 22, 2010 | 7.879 | 7.949 | 7.825 | 7.830 | 1,623,519 | -0.05(-0.69%) |
Jun 21, 2010 | 7.994 | 7.996 | 7.859 | 7.885 | 1,566,286 | -0.05(-0.62%) |
Jun 18, 2010 | 7.934 | 8.054 | 7.923 | 7.934 | 2,675,452 | -0.09(-1.10%) |
Jun 17, 2010 | 7.868 | 8.032 | 7.864 | 8.022 | 2,986,786 | +0.15(+1.96%) |
Jun 16, 2010 | 7.913 | 7.913 | 7.810 | 7.868 | 2,474,760 | -0.07(-0.90%) |
Jun 15, 2010 | 7.887 | 7.939 | 7.834 | 7.939 | 2,575,080 | +0.07(+0.91%) |
Jun 14, 2010 | 7.851 | 7.875 | 7.795 | 7.868 | 2,939,966 | +0.06(+0.72%) |
Jun 11, 2010 | 7.772 | 7.813 | 7.740 | 7.811 | 2,304,531 | -0.02(-0.24%) |
Jun 10, 2010 | 7.768 | 7.847 | 7.757 | 7.830 | 2,321,659 | +0.14(+1.81%) |
Jun 09, 2010 | 7.700 | 7.740 | 7.642 | 7.691 | 3,013,658 | +0.00(+0.02%) |
Jun 08, 2010 | 7.595 | 7.699 | 7.582 | 7.689 | 4,202,270 | +0.09(+1.19%) |
Jun 07, 2010 | 7.623 | 7.691 | 7.565 | 7.599 | 3,491,412 | -0.02(-0.32%) |
Jun 04, 2010 | 7.623 | 7.706 | 7.599 | 7.623 | 4,498,655 | -0.13(-1.72%) |
Jun 03, 2010 | 7.714 | 7.761 | 7.678 | 7.757 | 3,289,030 | +0.08(+1.10%) |
Jun 02, 2010 | 7.531 | 7.678 | 7.516 | 7.672 | 11,687 | +0.13(+1.75%) |