Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.35 | 10.40 | 10.14 | 10.15 | 8,451,484 | -0.20(-1.92%) |
May 23, 2011 | 10.40 | 10.42 | 10.19 | 10.35 | 8,901,255 | -0.12(-1.12%) |
May 20, 2011 | 10.53 | 10.60 | 10.44 | 10.47 | 5,486,301 | -0.09(-0.86%) |
May 19, 2011 | 10.48 | 10.60 | 10.44 | 10.56 | 6,155,012 | +0.15(+1.47%) |
May 18, 2011 | 10.23 | 10.44 | 10.16 | 10.41 | 6,579,854 | +0.15(+1.50%) |
May 17, 2011 | 10.19 | 10.28 | 10.14 | 10.25 | 6,736,060 | +0.06(+0.62%) |
May 16, 2011 | 10.38 | 10.38 | 10.18 | 10.19 | 8,146,172 | -0.20(-1.91%) |
May 13, 2011 | 10.55 | 10.65 | 10.39 | 10.39 | 8,107,071 | -0.17(-1.62%) |
May 12, 2011 | 10.42 | 10.65 | 10.37 | 10.56 | 8,809,158 | +0.14(+1.39%) |
May 11, 2011 | 10.51 | 10.60 | 10.32 | 10.42 | 10,370,824 | -0.06(-0.60%) |
May 10, 2011 | 10.15 | 10.52 | 10.02 | 10.48 | 21,663,738 | +0.07(+0.69%) |
May 09, 2011 | 10.29 | 10.47 | 10.23 | 10.41 | 10,003,718 | +0.08(+0.79%) |
May 06, 2011 | 10.23 | 10.39 | 10.17 | 10.32 | 7,320,675 | +0.16(+1.60%) |
May 05, 2011 | 10.13 | 10.24 | 10.05 | 10.16 | 7,126,866 | -0.05(-0.53%) |
May 04, 2011 | 10.31 | 10.35 | 10.14 | 10.22 | 5,678,799 | -0.13(-1.22%) |
May 03, 2011 | 10.31 | 10.38 | 10.22 | 10.34 | 4,871,079 | +0.03(+0.26%) |
May 02, 2011 | 10.30 | 10.39 | 10.17 | 10.32 | 8,649,390 | +0.05(+0.44%) |
Apr 29, 2011 | 10.42 | 10.46 | 10.26 | 10.27 | 9,677,155 | -0.17(-1.64%) |
Apr 28, 2011 | 10.42 | 10.48 | 10.37 | 10.44 | 4,818,406 | -0.02(-0.17%) |
Apr 27, 2011 | 10.31 | 10.46 | 10.28 | 10.46 | 5,427,872 | +0.16(+1.58%) |
Apr 26, 2011 | 10.16 | 10.33 | 10.16 | 10.30 | 7,003,986 | +0.14(+1.42%) |
Apr 25, 2011 | 10.25 | 10.28 | 10.14 | 10.15 | 4,881,482 | -0.06(-0.62%) |
Apr 21, 2011 | 10.18 | 10.27 | 10.17 | 10.22 | 5,352,601 | +0.03(+0.27%) |
Apr 20, 2011 | 10.24 | 10.32 | 10.18 | 10.19 | 8,317,489 | +0.06(+0.62%) |
Apr 19, 2011 | 10.09 | 10.23 | 10.07 | 10.13 | 9,428,577 | +0.06(+0.63%) |
Apr 18, 2011 | 10.04 | 10.12 | 9.919 | 10.06 | 6,263,483 | -0.07(-0.71%) |
Apr 15, 2011 | 10.20 | 10.23 | 10.02 | 10.14 | 9,203,588 | +0.02(+0.18%) |
Apr 14, 2011 | 9.964 | 10.14 | 9.901 | 10.12 | 8,448,079 | +0.07(+0.70%) |
Apr 13, 2011 | 9.955 | 10.14 | 9.946 | 10.05 | 6,757,382 | +0.10(+1.02%) |
Apr 12, 2011 | 9.973 | 10.04 | 9.910 | 9.946 | 7,088,487 | -0.10(-0.99%) |
Apr 11, 2011 | 10.08 | 10.10 | 9.991 | 10.05 | 6,334,053 | -0.01(-0.09%) |
Apr 08, 2011 | 10.01 | 10.21 | 10.00 | 10.05 | 14,421,669 | +0.05(+0.54%) |
Apr 07, 2011 | 10.22 | 10.23 | 9.991 | 10.00 | 15,301,772 | -0.24(-2.38%) |
Apr 06, 2011 | 9.982 | 10.33 | 9.964 | 10.24 | 15,090,171 | +0.34(+3.46%) |
Apr 05, 2011 | 9.928 | 9.964 | 9.856 | 9.901 | 9,346,868 | -0.04(-0.36%) |
Apr 04, 2011 | 9.937 | 9.973 | 9.919 | 9.937 | 4,599,728 | +0.00(+0.00%) |
Apr 01, 2011 | 9.928 | 9.973 | 9.847 | 9.937 | 8,658,253 | +0.04(+0.36%) |
Mar 31, 2011 | 9.901 | 10.01 | 9.865 | 9.901 | 8,354,015 | +0.00(+0.00%) |
Mar 30, 2011 | 9.973 | 9.982 | 9.847 | 9.901 | 7,951,666 | +0.01(+0.09%) |
Mar 29, 2011 | 9.901 | 9.991 | 9.820 | 9.892 | 7,452,496 | -0.01(-0.09%) |
Mar 28, 2011 | 9.910 | 9.946 | 9.810 | 9.901 | 7,329,248 | -0.01(-0.09%) |
Mar 25, 2011 | 9.964 | 10.03 | 9.901 | 9.910 | 6,287,501 | +0.02(+0.18%) |
Mar 24, 2011 | 9.801 | 9.991 | 9.792 | 9.892 | 9,577,353 | +0.11(+1.11%) |
Mar 23, 2011 | 9.648 | 9.829 | 9.558 | 9.783 | 12,004,689 | +0.09(+0.93%) |
Mar 22, 2011 | 9.684 | 9.783 | 9.594 | 9.693 | 5,792,620 | -0.01(-0.09%) |
Mar 21, 2011 | 9.752 | 9.856 | 9.612 | 9.702 | 5,347,487 | +0.13(+1.32%) |
Mar 18, 2011 | 9.567 | 9.698 | 9.504 | 9.576 | 12,028,800 | +0.14(+1.53%) |
Mar 17, 2011 | 9.576 | 9.648 | 9.395 | 9.431 | 9,266,175 | -0.02(-0.26%) |
Mar 16, 2011 | 9.702 | 9.765 | 9.449 | 9.456 | 14,547,790 | -0.33(-3.34%) |
Mar 15, 2011 | 9.522 | 9.892 | 9.504 | 9.783 | 14,511,303 | -0.05(-0.46%) |
Mar 14, 2011 | 9.756 | 9.883 | 9.666 | 9.829 | 21,927,878 | +0.00(+0.05%) |
Mar 11, 2011 | 9.753 | 9.824 | 9.691 | 9.824 | 9,298,542 | +0.01(+0.09%) |
Mar 10, 2011 | 9.771 | 9.913 | 9.726 | 9.815 | 15,081,914 | -0.06(-0.63%) |
Mar 09, 2011 | 9.860 | 9.913 | 9.780 | 9.877 | 7,601,178 | +0.00(+0.00%) |
Mar 08, 2011 | 9.726 | 9.948 | 9.726 | 9.877 | 6,300,229 | +0.18(+1.83%) |
Mar 07, 2011 | 10.05 | 10.06 | 9.646 | 9.700 | 11,793,903 | -0.32(-3.19%) |
Mar 04, 2011 | 9.975 | 10.02 | 9.922 | 10.02 | 7,394,173 | +0.05(+0.54%) |
Mar 03, 2011 | 9.851 | 9.984 | 9.842 | 9.966 | 8,862,630 | +0.19(+1.91%) |
Mar 02, 2011 | 9.753 | 9.860 | 9.664 | 9.780 | 11,862,620 | +0.04(+0.46%) |
Mar 01, 2011 | 9.922 | 9.931 | 9.726 | 9.735 | 7,806,231 | -0.15(-1.53%) |
Feb 28, 2011 | 9.922 | 9.940 | 9.744 | 9.886 | 8,640,837 | +0.01(+0.09%) |
Feb 25, 2011 | 9.691 | 9.900 | 9.593 | 9.877 | 15,218,594 | +0.29(+3.06%) |
Feb 24, 2011 | 9.575 | 9.762 | 9.504 | 9.584 | 14,381,160 | -0.01(-0.09%) |
Feb 23, 2011 | 9.726 | 9.744 | 9.522 | 9.593 | 18,690,702 | -0.15(-1.55%) |
Feb 22, 2011 | 9.744 | 9.868 | 9.691 | 9.744 | 10,361,737 | -0.10(-0.99%) |
Feb 18, 2011 | 9.797 | 9.931 | 9.744 | 9.842 | 11,079,494 | +0.04(+0.36%) |
Feb 17, 2011 | 9.744 | 9.859 | 9.700 | 9.806 | 7,822,075 | +0.07(+0.73%) |
Feb 16, 2011 | 9.717 | 9.868 | 9.691 | 9.735 | 13,651,108 | +0.01(+0.09%) |
Feb 15, 2011 | 9.762 | 9.780 | 9.628 | 9.726 | 10,806,108 | -0.01(-0.09%) |
Feb 14, 2011 | 9.620 | 9.762 | 9.584 | 9.735 | 12,525,224 | +0.15(+1.58%) |
Feb 11, 2011 | 9.504 | 9.726 | 9.424 | 9.584 | 19,763,502 | +0.03(+0.28%) |
Feb 10, 2011 | 9.690 | 9.771 | 9.246 | 9.557 | 55,160,552 | -0.84(-8.04%) |
Feb 09, 2011 | 10.58 | 10.63 | 10.34 | 10.39 | 17,838,680 | -0.17(-1.60%) |
Feb 08, 2011 | 10.50 | 10.59 | 10.41 | 10.56 | 9,122,876 | +0.07(+0.68%) |
Feb 07, 2011 | 10.49 | 10.53 | 10.38 | 10.49 | 7,379,794 | +0.05(+0.51%) |
Feb 04, 2011 | 10.38 | 10.46 | 10.28 | 10.44 | 12,701,791 | +0.09(+0.86%) |
Feb 03, 2011 | 10.37 | 10.43 | 10.15 | 10.35 | 17,036,196 | -0.04(-0.43%) |
Feb 02, 2011 | 10.30 | 10.52 | 10.14 | 10.39 | 13,795,433 | +0.04(+0.34%) |
Feb 01, 2011 | 10.04 | 10.43 | 10.04 | 10.36 | 16,736,583 | +0.32(+3.19%) |
Jan 31, 2011 | 9.957 | 10.14 | 9.957 | 10.04 | 10,396,186 | +0.07(+0.71%) |
Jan 28, 2011 | 9.957 | 10.15 | 9.851 | 9.966 | 9,213,124 | -0.02(-0.18%) |
Jan 27, 2011 | 10.09 | 10.15 | 9.966 | 9.984 | 9,304,400 | -0.11(-1.06%) |
Jan 26, 2011 | 10.19 | 10.26 | 10.06 | 10.09 | 9,750,078 | -0.07(-0.70%) |
Jan 25, 2011 | 10.05 | 10.16 | 10.00 | 10.16 | 8,981,971 | +0.05(+0.53%) |
Jan 24, 2011 | 10.03 | 10.22 | 10.00 | 10.11 | 20,126,252 | +0.11(+1.11%) |
Jan 21, 2011 | 10.30 | 10.32 | 9.940 | 9.997 | 14,983,076 | -0.26(-2.51%) |
Jan 20, 2011 | 10.23 | 10.29 | 10.09 | 10.26 | 8,100,918 | +0.02(+0.22%) |
Jan 19, 2011 | 10.33 | 10.39 | 10.22 | 10.23 | 9,305,428 | -0.15(-1.46%) |
Jan 18, 2011 | 10.45 | 10.60 | 10.34 | 10.38 | 11,502,814 | -0.07(-0.68%) |
Jan 14, 2011 | 10.67 | 10.71 | 10.38 | 10.46 | 16,675,127 | -0.25(-2.33%) |
Jan 13, 2011 | 10.67 | 10.79 | 10.61 | 10.70 | 10,829,535 | +0.07(+0.67%) |
Jan 12, 2011 | 10.66 | 10.66 | 10.49 | 10.63 | 9,615,258 | +0.02(+0.17%) |
Jan 11, 2011 | 10.69 | 10.70 | 10.50 | 10.62 | 11,875,796 | -0.03(-0.25%) |
Jan 10, 2011 | 10.69 | 10.73 | 10.61 | 10.64 | 12,468,432 | -0.12(-1.07%) |
Jan 07, 2011 | 10.93 | 10.93 | 10.73 | 10.76 | 7,911,345 | -0.14(-1.31%) |
Jan 06, 2011 | 10.94 | 10.97 | 10.79 | 10.90 | 4,933,984 | -0.03(-0.24%) |
Jan 05, 2011 | 11.02 | 11.08 | 10.84 | 10.93 | 12,554,844 | -0.21(-1.92%) |
Jan 04, 2011 | 11.16 | 11.24 | 11.02 | 11.14 | 9,119,051 | +0.01(+0.12%) |
Jan 03, 2011 | 11.18 | 11.20 | 11.04 | 11.13 | 13,184,246 | +0.07(+0.60%) |
Dec 31, 2010 | 11.18 | 11.18 | 10.93 | 11.06 | 7,976,519 | -0.12(-1.03%) |
Dec 30, 2010 | 11.16 | 11.21 | 11.08 | 11.18 | 3,015,136 | +0.02(+0.16%) |
Dec 29, 2010 | 11.14 | 11.24 | 11.11 | 11.16 | 3,762,210 | +0.07(+0.64%) |
Dec 28, 2010 | 11.15 | 11.18 | 11.03 | 11.09 | 2,889,592 | -0.07(-0.64%) |
Dec 27, 2010 | 11.06 | 11.18 | 10.94 | 11.16 | 3,405,265 | +0.09(+0.80%) |
Dec 23, 2010 | 11.16 | 11.18 | 11.03 | 11.07 | 5,319,848 | -0.08(-0.68%) |
Dec 22, 2010 | 10.88 | 11.25 | 10.86 | 11.14 | 13,659,258 | +0.27(+2.49%) |
Dec 21, 2010 | 10.87 | 11.11 | 10.84 | 10.87 | 11,103,854 | +0.02(+0.16%) |
Dec 20, 2010 | 10.85 | 10.95 | 10.77 | 10.86 | 8,529,362 | +0.05(+0.49%) |
Dec 17, 2010 | 10.84 | 10.90 | 10.78 | 10.80 | 9,880,522 | -0.06(-0.57%) |
Dec 16, 2010 | 10.73 | 11.03 | 10.70 | 10.86 | 14,672,866 | +0.17(+1.58%) |
Dec 15, 2010 | 10.65 | 10.72 | 10.55 | 10.70 | 9,800,304 | +0.03(+0.25%) |
Dec 14, 2010 | 10.73 | 10.84 | 10.66 | 10.67 | 8,972,936 | -0.02(-0.17%) |
Dec 13, 2010 | 10.95 | 10.96 | 10.66 | 10.69 | 10,269,013 | -0.20(-1.80%) |
Dec 10, 2010 | 10.86 | 10.98 | 10.76 | 10.88 | 8,633,955 | +0.06(+0.57%) |
Dec 09, 2010 | 10.70 | 10.85 | 10.69 | 10.82 | 6,012,380 | +0.16(+1.50%) |
Dec 08, 2010 | 10.68 | 10.71 | 10.50 | 10.66 | 14,942,272 | -0.02(-0.17%) |
Dec 07, 2010 | 10.94 | 10.96 | 10.66 | 10.68 | 12,785,208 | -0.12(-1.15%) |
Dec 06, 2010 | 10.95 | 10.99 | 10.76 | 10.80 | 10,066,221 | -0.13(-1.22%) |
Dec 03, 2010 | 10.64 | 10.98 | 10.64 | 10.94 | 10,139,205 | +0.20(+1.82%) |
Dec 02, 2010 | 10.64 | 10.82 | 10.62 | 10.74 | 7,587,899 | +0.10(+0.92%) |
Dec 01, 2010 | 10.55 | 10.76 | 10.51 | 10.64 | 10,557,259 | +0.20(+1.96%) |
Nov 30, 2010 | 10.39 | 10.52 | 10.25 | 10.44 | 11,265,433 | +0.00(+0.00%) |
Nov 29, 2010 | 10.45 | 10.50 | 10.23 | 10.44 | 8,778,910 | -0.02(-0.17%) |
Nov 26, 2010 | 10.45 | 10.54 | 10.41 | 10.46 | 3,325,822 | +0.02(+0.17%) |
Nov 24, 2010 | 10.37 | 10.44 | 10.44 | 10.44 | 8,340,707 | +0.13(+1.29%) |
Nov 23, 2010 | 10.40 | 10.42 | 10.20 | 10.30 | 9,154,302 | -0.18(-1.70%) |
Nov 22, 2010 | 10.38 | 10.53 | 10.29 | 10.48 | 6,239,535 | +0.10(+0.96%) |
Nov 19, 2010 | 10.41 | 10.45 | 10.22 | 10.38 | 10,028,893 | -0.04(-0.36%) |
Nov 18, 2010 | 10.38 | 10.52 | 10.36 | 10.42 | 9,410,453 | +0.09(+0.86%) |
Nov 17, 2010 | 10.24 | 10.43 | 10.20 | 10.33 | 13,675,309 | +0.12(+1.22%) |
Nov 16, 2010 | 10.22 | 10.27 | 10.09 | 10.21 | 9,495,796 | -0.08(-0.82%) |
Nov 15, 2010 | 10.31 | 10.43 | 10.22 | 10.29 | 13,392,685 | +0.07(+0.65%) |
Nov 12, 2010 | 10.46 | 10.53 | 10.15 | 10.22 | 23,694,474 | -0.34(-3.26%) |
Nov 11, 2010 | 10.43 | 10.58 | 10.22 | 10.57 | 11,418,708 | +0.06(+0.57%) |
Nov 10, 2010 | 10.49 | 10.54 | 10.38 | 10.51 | 16,309,930 | +0.04(+0.43%) |
Nov 09, 2010 | 10.64 | 10.64 | 10.37 | 10.46 | 16,001,872 | -0.10(-0.93%) |
Nov 08, 2010 | 10.07 | 10.62 | 10.06 | 10.56 | 25,755,216 | +0.52(+5.13%) |
Nov 05, 2010 | 10.45 | 10.60 | 9.940 | 10.05 | 25,012,330 | -0.29(-2.84%) |
Nov 04, 2010 | 10.27 | 10.40 | 10.21 | 10.34 | 11,928,367 | +0.16(+1.57%) |
Nov 03, 2010 | 10.26 | 10.31 | 10.08 | 10.18 | 8,516,712 | -0.02(-0.22%) |
Nov 02, 2010 | 10.22 | 10.29 | 10.14 | 10.20 | 6,425,728 | +0.08(+0.75%) |
Nov 01, 2010 | 10.19 | 10.30 | 10.09 | 10.13 | 8,323,792 | -0.06(-0.61%) |
Oct 29, 2010 | 10.06 | 10.23 | 10.06 | 10.19 | 5,813,351 | +0.10(+1.01%) |
Oct 28, 2010 | 10.09 | 10.13 | 9.957 | 10.09 | 4,338,480 | +0.02(+0.22%) |
Oct 27, 2010 | 9.975 | 10.08 | 9.931 | 10.06 | 6,712,332 | -0.01(-0.09%) |
Oct 25, 2010 | 10.03 | 10.13 | 9.984 | 10.07 | 6,457,074 | +0.12(+1.25%) |
Oct 22, 2010 | 9.975 | 9.993 | 9.886 | 9.948 | 4,971,950 | -0.05(-0.53%) |
Oct 21, 2010 | 9.886 | 10.00 | 9.691 | 10.00 | 17,437,430 | +0.15(+1.53%) |
Oct 20, 2010 | 9.957 | 10.00 | 9.842 | 9.851 | 6,607,833 | -0.08(-0.81%) |
Oct 19, 2010 | 9.904 | 9.984 | 9.824 | 9.931 | 6,852,455 | -0.07(-0.71%) |
Oct 18, 2010 | 10.08 | 10.10 | 9.913 | 10.00 | 6,401,409 | -0.11(-1.06%) |
Oct 15, 2010 | 10.21 | 10.32 | 9.966 | 10.11 | 7,688,457 | -0.10(-0.96%) |
Oct 14, 2010 | 10.22 | 10.27 | 10.01 | 10.21 | 7,529,871 | +0.16(+1.59%) |
Oct 13, 2010 | 10.02 | 10.22 | 10.01 | 10.05 | 10,132,284 | +0.04(+0.44%) |
Oct 12, 2010 | 9.895 | 10.02 | 9.771 | 10.00 | 7,917,067 | +0.11(+1.08%) |
Oct 11, 2010 | 9.868 | 9.966 | 9.840 | 9.895 | 5,676,565 | +0.02(+0.18%) |
Oct 08, 2010 | 9.788 | 9.904 | 9.735 | 9.877 | 9,206,452 | +0.08(+0.82%) |
Oct 07, 2010 | 9.913 | 10.00 | 9.788 | 9.797 | 11,688,800 | -0.07(-0.72%) |
Oct 06, 2010 | 10.09 | 10.09 | 9.806 | 9.868 | 8,945,427 | -0.22(-2.20%) |
Oct 05, 2010 | 9.868 | 10.09 | 9.842 | 10.09 | 14,856,234 | +0.32(+3.28%) |
Oct 04, 2010 | 9.682 | 9.860 | 9.682 | 9.771 | 8,556,775 | +0.11(+1.10%) |
Oct 01, 2010 | 9.691 | 9.717 | 9.584 | 9.664 | 9,079,715 | +0.04(+0.46%) |
Sep 30, 2010 | 9.868 | 9.913 | 9.584 | 9.620 | 21,265,930 | -0.16(-1.64%) |
Sep 29, 2010 | 9.886 | 9.922 | 9.735 | 9.780 | 9,107,571 | -0.14(-1.39%) |
Sep 28, 2010 | 9.717 | 9.957 | 9.637 | 9.917 | 12,509,194 | +0.30(+3.10%) |
Sep 27, 2010 | 9.673 | 9.744 | 9.620 | 9.620 | 9,008,579 | +0.02(+0.19%) |
Sep 24, 2010 | 9.780 | 9.780 | 9.593 | 9.602 | 11,057,511 | -0.09(-0.92%) |
Sep 23, 2010 | 9.726 | 9.824 | 9.682 | 9.691 | 6,198,051 | -0.11(-1.09%) |
Sep 22, 2010 | 9.735 | 9.895 | 9.735 | 9.797 | 6,831,117 | +0.07(+0.73%) |
Sep 21, 2010 | 9.717 | 9.806 | 9.664 | 9.726 | 7,527,022 | +0.01(+0.08%) |
Sep 20, 2010 | 9.682 | 9.757 | 9.611 | 9.718 | 11,030,177 | +0.10(+1.03%) |
Sep 17, 2010 | 9.628 | 9.691 | 9.548 | 9.620 | 16,274,345 | -0.42(-4.16%) |
Sep 15, 2010 | 10.02 | 10.09 | 9.932 | 10.04 | 7,306,338 | -0.05(-0.53%) |
Sep 14, 2010 | 9.975 | 10.13 | 9.904 | 10.09 | 9,746,754 | +0.10(+0.96%) |
Sep 13, 2010 | 9.931 | 10.03 | 9.877 | 9.995 | 7,733,821 | +0.10(+1.01%) |
Sep 10, 2010 | 9.913 | 10.00 | 9.824 | 9.895 | 6,314,339 | -0.07(-0.71%) |
Sep 09, 2010 | 9.922 | 10.00 | 9.860 | 9.966 | 5,878,180 | +0.08(+0.81%) |
Sep 08, 2010 | 9.851 | 9.975 | 9.802 | 9.886 | 6,653,065 | +0.08(+0.82%) |
Sep 07, 2010 | 9.877 | 9.948 | 9.780 | 9.806 | 6,110,291 | -0.16(-1.61%) |
Sep 03, 2010 | 9.904 | 9.975 | 9.815 | 9.966 | 7,341,927 | +0.18(+1.82%) |
Sep 02, 2010 | 9.655 | 9.788 | 9.611 | 9.788 | 10,542,464 | +0.09(+0.92%) |
Sep 01, 2010 | 9.620 | 9.726 | 9.602 | 9.700 | 11,510,237 | +0.21(+2.20%) |
Aug 31, 2010 | 9.380 | 9.557 | 9.353 | 9.491 | 15,168,266 | +0.07(+0.71%) |
Aug 30, 2010 | 9.504 | 9.593 | 9.424 | 9.424 | 12,312,999 | -0.13(-1.40%) |
Aug 27, 2010 | 9.611 | 9.664 | 9.460 | 9.557 | 14,934,981 | -0.03(-0.28%) |
Aug 26, 2010 | 9.766 | 9.860 | 9.557 | 9.584 | 11,829,007 | -0.19(-1.91%) |
Aug 25, 2010 | 9.477 | 9.780 | 9.468 | 9.771 | 11,745,229 | +0.21(+2.23%) |
Aug 24, 2010 | 9.602 | 9.664 | 9.451 | 9.557 | 16,966,458 | -0.12(-1.29%) |
Aug 23, 2010 | 9.860 | 9.908 | 9.580 | 9.682 | 15,277,040 | -0.15(-1.54%) |
Aug 20, 2010 | 9.762 | 9.862 | 9.726 | 9.833 | 7,875,404 | +0.04(+0.45%) |
Aug 19, 2010 | 9.762 | 9.873 | 9.700 | 9.788 | 11,143,344 | +0.01(+0.09%) |
Aug 18, 2010 | 9.673 | 9.913 | 9.655 | 9.780 | 10,238,123 | +0.08(+0.82%) |
Aug 17, 2010 | 9.708 | 9.846 | 9.655 | 9.700 | 12,557,750 | +0.03(+0.28%) |
Aug 16, 2010 | 9.655 | 9.797 | 9.602 | 9.673 | 10,672,687 | +0.01(+0.09%) |
Aug 13, 2010 | 9.557 | 9.726 | 9.557 | 9.664 | 14,339,808 | +0.04(+0.37%) |
Aug 12, 2010 | 9.637 | 9.753 | 9.566 | 9.628 | 15,518,056 | -0.12(-1.28%) |
Aug 11, 2010 | 9.673 | 9.851 | 9.637 | 9.753 | 19,220,010 | -0.08(-0.77%) |
Aug 10, 2010 | 9.691 | 9.922 | 9.584 | 9.828 | 20,158,870 | +0.07(+0.68%) |
Aug 09, 2010 | 9.851 | 9.886 | 9.735 | 9.762 | 21,909,136 | -0.01(-0.09%) |
Aug 06, 2010 | 9.700 | 9.966 | 9.673 | 9.771 | 38,215,320 | -0.68(-6.47%) |
Aug 05, 2010 | 10.50 | 10.59 | 10.38 | 10.45 | 14,529,395 | -0.05(-0.51%) |
Aug 04, 2010 | 10.33 | 10.53 | 10.28 | 10.50 | 19,845,190 | +0.25(+2.43%) |
Aug 03, 2010 | 10.54 | 10.54 | 10.17 | 10.25 | 23,985,650 | -0.37(-3.51%) |
Aug 02, 2010 | 10.60 | 10.75 | 10.54 | 10.62 | 15,482,083 | +0.06(+0.59%) |
Jul 30, 2010 | 10.36 | 10.62 | 10.31 | 10.56 | 6,704,622 | +0.09(+0.85%) |
Jul 29, 2010 | 10.60 | 10.62 | 10.29 | 10.47 | 9,160,987 | -0.07(-0.68%) |
Jul 28, 2010 | 10.64 | 10.66 | 10.42 | 10.54 | 11,221,979 | -0.07(-0.67%) |
Jul 27, 2010 | 10.69 | 10.70 | 10.46 | 10.62 | 20,072,034 | +0.03(+0.25%) |
Jul 26, 2010 | 10.46 | 10.70 | 10.40 | 10.59 | 12,897,067 | +0.16(+1.53%) |
Jul 23, 2010 | 10.34 | 10.54 | 10.29 | 10.43 | 11,398,377 | +0.10(+0.95%) |
Jul 22, 2010 | 10.08 | 10.47 | 10.08 | 10.33 | 23,744,476 | +0.34(+3.38%) |
Jul 21, 2010 | 10.21 | 10.22 | 9.966 | 9.993 | 9,040,891 | -0.20(-1.92%) |
Jul 20, 2010 | 9.957 | 10.19 | 9.922 | 10.19 | 6,237,231 | +0.07(+0.70%) |
Jul 19, 2010 | 9.940 | 10.20 | 9.886 | 10.12 | 13,347,287 | +0.23(+2.34%) |
Jul 16, 2010 | 10.10 | 10.13 | 9.851 | 9.886 | 11,083,816 | -0.19(-1.85%) |
Jul 15, 2010 | 10.06 | 10.15 | 9.948 | 10.07 | 8,176,443 | +0.03(+0.27%) |
Jul 14, 2010 | 10.16 | 10.26 | 9.957 | 10.05 | 9,157,909 | -0.10(-0.96%) |
Jul 13, 2010 | 9.975 | 10.17 | 9.877 | 10.14 | 13,502,431 | +0.26(+2.61%) |
Jul 12, 2010 | 9.824 | 9.895 | 9.717 | 9.886 | 10,987,184 | +0.03(+0.27%) |
Jul 09, 2010 | 9.851 | 9.895 | 9.771 | 9.860 | 4,559,542 | +0.02(+0.18%) |
Jul 08, 2010 | 9.780 | 9.868 | 9.664 | 9.842 | 11,499,949 | +0.08(+0.82%) |
Jul 07, 2010 | 9.371 | 9.771 | 9.362 | 9.762 | 13,216,886 | +0.39(+4.17%) |
Jul 06, 2010 | 9.584 | 9.620 | 9.255 | 9.371 | 10,458,089 | -0.09(-0.94%) |
Jul 02, 2010 | 9.335 | 9.504 | 9.202 | 9.460 | 9,670,354 | +0.12(+1.33%) |
Jul 01, 2010 | 9.317 | 9.477 | 9.175 | 9.335 | 11,068,680 | +0.01(+0.10%) |
Jun 30, 2010 | 9.451 | 9.611 | 9.308 | 9.326 | 14,869,118 | -0.10(-1.04%) |
Jun 29, 2010 | 9.611 | 9.673 | 9.371 | 9.424 | 12,237,072 | -0.36(-3.64%) |
Jun 25, 2010 | 9.860 | 9.913 | 9.717 | 9.780 | 14,386,120 | -0.02(-0.18%) |
Jun 24, 2010 | 9.931 | 10.00 | 9.780 | 9.797 | 7,619,462 | -0.17(-1.69%) |
Jun 23, 2010 | 9.931 | 10.01 | 9.860 | 9.966 | 13,132,288 | +0.01(+0.09%) |
Jun 22, 2010 | 10.26 | 10.31 | 9.922 | 9.957 | 15,417,667 | -0.30(-2.95%) |
Jun 21, 2010 | 10.32 | 10.36 | 10.09 | 10.26 | 19,906,504 | +0.06(+0.61%) |
Jun 18, 2010 | 10.08 | 10.30 | 10.05 | 10.20 | 15,549,471 | +0.10(+0.97%) |
Jun 17, 2010 | 9.948 | 10.26 | 9.922 | 10.10 | 20,497,660 | +0.19(+1.88%) |
Jun 16, 2010 | 9.957 | 10.05 | 9.860 | 9.913 | 12,658,387 | -0.17(-1.67%) |
Jun 15, 2010 | 9.815 | 10.10 | 9.771 | 10.08 | 15,217,263 | +0.36(+3.66%) |
Jun 14, 2010 | 9.753 | 9.931 | 9.717 | 9.726 | 11,110,674 | +0.07(+0.74%) |
Jun 11, 2010 | 9.424 | 9.673 | 9.380 | 9.655 | 10,125,331 | +0.15(+1.59%) |
Jun 10, 2010 | 9.317 | 9.504 | 9.317 | 9.504 | 9,152,519 | +0.27(+2.89%) |
Jun 09, 2010 | 9.388 | 9.451 | 9.219 | 9.237 | 9,780,032 | -0.13(-1.35%) |
Jun 08, 2010 | 9.468 | 9.522 | 9.255 | 9.364 | 10,208,262 | -0.06(-0.64%) |
Jun 07, 2010 | 9.522 | 9.691 | 9.397 | 9.424 | 13,412,380 | -0.09(-0.93%) |
Jun 04, 2010 | 9.620 | 9.735 | 9.477 | 9.513 | 16,483,784 | -0.27(-2.73%) |
Jun 03, 2010 | 9.646 | 9.824 | 9.611 | 9.780 | 11,440,975 | +0.17(+1.76%) |
Jun 02, 2010 | 9.451 | 9.620 | 9.380 | 9.611 | 10,842,768 | +0.21(+2.27%) |