Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.82 | 10.86 | 10.61 | 10.66 | 249,394 | -0.15(-1.36%) |
May 23, 2011 | 10.90 | 10.93 | 10.77 | 10.81 | 221,754 | -0.22(-1.99%) |
May 20, 2011 | 11.15 | 11.18 | 11.02 | 11.03 | 195,507 | -0.19(-1.66%) |
May 19, 2011 | 11.25 | 11.28 | 11.08 | 11.21 | 263,657 | +0.00(+0.00%) |
May 18, 2011 | 11.29 | 11.31 | 11.14 | 11.21 | 578,623 | -0.08(-0.71%) |
May 17, 2011 | 11.28 | 11.36 | 11.21 | 11.29 | 296,092 | -0.07(-0.59%) |
May 16, 2011 | 11.23 | 11.59 | 11.17 | 11.36 | 196,983 | +0.03(+0.29%) |
May 13, 2011 | 11.74 | 11.74 | 11.21 | 11.33 | 201,068 | -0.41(-3.46%) |
May 12, 2011 | 11.42 | 11.75 | 11.39 | 11.73 | 223,034 | +0.27(+2.32%) |
May 11, 2011 | 11.67 | 11.79 | 11.36 | 11.47 | 194,261 | -0.29(-2.44%) |
May 10, 2011 | 11.58 | 11.77 | 11.54 | 11.75 | 223,681 | +0.25(+2.14%) |
May 09, 2011 | 11.38 | 11.54 | 11.26 | 11.51 | 158,179 | +0.09(+0.82%) |
May 06, 2011 | 11.50 | 11.63 | 11.37 | 11.41 | 221,933 | +0.01(+0.12%) |
May 05, 2011 | 11.59 | 11.74 | 11.37 | 11.40 | 288,140 | -0.27(-2.28%) |
May 04, 2011 | 11.83 | 11.83 | 11.53 | 11.67 | 318,460 | -0.12(-1.02%) |
May 03, 2011 | 11.71 | 11.81 | 11.65 | 11.79 | 343,117 | +0.03(+0.28%) |
May 02, 2011 | 11.77 | 11.79 | 11.75 | 11.75 | 340,010 | -0.15(-1.29%) |
Apr 29, 2011 | 11.95 | 11.96 | 11.82 | 11.91 | 278,039 | +0.05(+0.39%) |
Apr 28, 2011 | 11.99 | 12.01 | 11.71 | 11.86 | 523,616 | -0.13(-1.11%) |
Apr 27, 2011 | 11.81 | 12.13 | 11.37 | 11.99 | 853,070 | +1.00(+9.08%) |
Apr 26, 2011 | 10.93 | 11.11 | 10.87 | 10.99 | 194,064 | +0.13(+1.16%) |
Apr 25, 2011 | 11.10 | 11.12 | 10.83 | 10.87 | 219,772 | -0.37(-3.32%) |
Apr 21, 2011 | 11.11 | 11.27 | 11.09 | 11.24 | 197,201 | +0.21(+1.87%) |
Apr 20, 2011 | 11.15 | 11.16 | 10.88 | 11.03 | 254,678 | +0.07(+0.61%) |
Apr 19, 2011 | 10.99 | 11.02 | 10.82 | 10.97 | 221,499 | +0.00(+0.00%) |
Apr 18, 2011 | 10.91 | 10.97 | 10.75 | 10.97 | 299,559 | -0.14(-1.26%) |
Apr 15, 2011 | 11.02 | 11.13 | 10.91 | 11.11 | 331,124 | +0.05(+0.48%) |
Apr 14, 2011 | 10.85 | 11.09 | 10.76 | 11.05 | 266,499 | +0.13(+1.16%) |
Apr 13, 2011 | 11.12 | 11.12 | 10.83 | 10.93 | 251,758 | -0.11(-0.97%) |
Apr 12, 2011 | 11.19 | 11.27 | 11.03 | 11.03 | 115,942 | -0.21(-1.89%) |
Apr 11, 2011 | 11.37 | 11.49 | 11.21 | 11.25 | 117,039 | -0.15(-1.29%) |
Apr 08, 2011 | 11.63 | 11.64 | 11.32 | 11.39 | 181,585 | -0.15(-1.33%) |
Apr 07, 2011 | 11.62 | 11.83 | 11.53 | 11.55 | 411,761 | -0.05(-0.40%) |
Apr 06, 2011 | 11.32 | 11.66 | 11.30 | 11.59 | 267,816 | +0.30(+2.65%) |
Apr 05, 2011 | 11.31 | 11.31 | 11.10 | 11.29 | 152,936 | -0.01(-0.12%) |
Apr 04, 2011 | 11.17 | 11.31 | 11.08 | 11.31 | 200,226 | +0.16(+1.43%) |
Apr 01, 2011 | 11.29 | 11.30 | 11.09 | 11.15 | 171,667 | -0.04(-0.36%) |
Mar 31, 2011 | 10.95 | 11.19 | 10.93 | 11.19 | 178,902 | +0.20(+1.82%) |
Mar 30, 2011 | 10.99 | 10.99 | 10.99 | 10.99 | 202,271 | +0.10(+0.92%) |
Mar 29, 2011 | 10.93 | 10.95 | 10.82 | 10.89 | 197,806 | -0.03(-0.24%) |
Mar 28, 2011 | 11.13 | 11.13 | 10.91 | 10.91 | 113,843 | -0.15(-1.32%) |
Mar 25, 2011 | 11.05 | 11.21 | 10.93 | 11.06 | 104,468 | +0.07(+0.61%) |
Mar 24, 2011 | 11.15 | 11.15 | 10.95 | 10.99 | 112,667 | -0.11(-0.96%) |
Mar 23, 2011 | 11.21 | 11.21 | 11.03 | 11.10 | 162,380 | -0.15(-1.36%) |
Mar 22, 2011 | 11.33 | 11.41 | 11.13 | 11.25 | 148,659 | -0.07(-0.59%) |
Mar 21, 2011 | 11.17 | 11.32 | 11.17 | 11.32 | 144,819 | +0.30(+2.72%) |
Mar 18, 2011 | 11.03 | 11.19 | 10.99 | 11.02 | 467,518 | +0.09(+0.85%) |
Mar 17, 2011 | 10.95 | 10.99 | 10.86 | 10.93 | 285,102 | +0.15(+1.36%) |
Mar 16, 2011 | 10.78 | 10.88 | 10.68 | 10.78 | 318,397 | -0.02(-0.18%) |
Mar 15, 2011 | 10.77 | 10.90 | 10.77 | 10.80 | 215,872 | -0.13(-1.15%) |
Mar 14, 2011 | 10.88 | 10.98 | 10.85 | 10.93 | 204,156 | -0.09(-0.78%) |
Mar 11, 2011 | 10.89 | 11.14 | 10.87 | 11.01 | 204,961 | +0.05(+0.48%) |
Mar 10, 2011 | 11.12 | 11.13 | 10.95 | 10.96 | 313,655 | -0.29(-2.59%) |
Mar 09, 2011 | 11.13 | 11.25 | 10.95 | 11.25 | 299,671 | +0.11(+1.01%) |
Mar 08, 2011 | 10.85 | 11.26 | 10.79 | 11.14 | 210,333 | +0.31(+2.87%) |
Mar 07, 2011 | 10.99 | 11.03 | 10.71 | 10.83 | 239,585 | -0.13(-1.15%) |
Mar 04, 2011 | 11.16 | 11.22 | 10.87 | 10.95 | 284,903 | -0.21(-1.90%) |
Mar 03, 2011 | 11.09 | 11.27 | 11.09 | 11.16 | 192,543 | +0.20(+1.81%) |
Mar 02, 2011 | 10.99 | 11.04 | 10.83 | 10.97 | 178,198 | -0.01(-0.12%) |
Mar 01, 2011 | 11.26 | 11.26 | 10.86 | 10.98 | 367,604 | -0.23(-2.06%) |
Feb 28, 2011 | 11.26 | 11.33 | 11.12 | 11.21 | 335,064 | -0.01(-0.12%) |
Feb 25, 2011 | 10.97 | 11.26 | 10.90 | 11.22 | 336,250 | +0.29(+2.66%) |
Feb 24, 2011 | 11.11 | 11.17 | 10.88 | 10.93 | 328,264 | -0.14(-1.25%) |
Feb 23, 2011 | 11.35 | 11.37 | 11.06 | 11.07 | 326,180 | -0.25(-2.22%) |
Feb 22, 2011 | 11.64 | 11.77 | 11.31 | 11.32 | 227,154 | -0.45(-3.82%) |
Feb 18, 2011 | 11.59 | 11.79 | 11.44 | 11.77 | 280,347 | +0.25(+2.18%) |
Feb 17, 2011 | 11.50 | 11.57 | 11.39 | 11.52 | 151,660 | +0.01(+0.06%) |
Feb 16, 2011 | 11.50 | 11.54 | 11.46 | 11.52 | 100,540 | +0.07(+0.58%) |
Feb 15, 2011 | 11.55 | 11.59 | 11.44 | 11.45 | 321,359 | -0.14(-1.20%) |
Feb 14, 2011 | 11.65 | 11.71 | 11.55 | 11.59 | 105,480 | -0.11(-0.96%) |
Feb 11, 2011 | 11.56 | 11.72 | 11.41 | 11.70 | 175,575 | +0.06(+0.51%) |
Feb 10, 2011 | 11.69 | 11.90 | 11.60 | 11.64 | 260,748 | -0.10(-0.84%) |
Feb 09, 2011 | 11.69 | 11.77 | 11.54 | 11.74 | 257,594 | -0.01(-0.11%) |
Feb 08, 2011 | 11.44 | 11.83 | 11.20 | 11.75 | 376,913 | +0.09(+0.79%) |
Feb 07, 2011 | 11.67 | 11.71 | 11.50 | 11.66 | 238,068 | -0.01(-0.11%) |
Feb 04, 2011 | 11.67 | 11.68 | 11.54 | 11.67 | 220,063 | +0.01(+0.11%) |
Feb 03, 2011 | 11.54 | 11.77 | 11.42 | 11.66 | 141,025 | +0.13(+1.09%) |
Feb 02, 2011 | 11.75 | 11.85 | 11.42 | 11.53 | 302,461 | -0.28(-2.41%) |
Feb 01, 2011 | 11.51 | 11.91 | 11.51 | 11.82 | 229,341 | +0.39(+3.41%) |
Jan 31, 2011 | 11.58 | 11.80 | 11.40 | 11.43 | 425,474 | -0.08(-0.69%) |
Jan 28, 2011 | 11.87 | 11.87 | 11.46 | 11.51 | 391,523 | -0.38(-3.17%) |
Jan 27, 2011 | 11.74 | 11.92 | 11.71 | 11.89 | 297,234 | +0.11(+0.90%) |
Jan 26, 2011 | 11.71 | 11.85 | 11.63 | 11.78 | 283,191 | +0.13(+1.08%) |
Jan 25, 2011 | 11.52 | 11.67 | 11.44 | 11.65 | 222,817 | +0.06(+0.51%) |
Jan 24, 2011 | 11.44 | 11.60 | 11.44 | 11.59 | 164,755 | +0.18(+1.56%) |
Jan 21, 2011 | 11.61 | 11.61 | 11.38 | 11.42 | 336,408 | -0.12(-1.03%) |
Jan 20, 2011 | 11.52 | 11.72 | 11.52 | 11.53 | 192,815 | -0.05(-0.46%) |
Jan 19, 2011 | 11.89 | 11.91 | 11.50 | 11.59 | 293,311 | -0.33(-2.77%) |
Jan 18, 2011 | 11.95 | 11.97 | 11.75 | 11.92 | 256,283 | -0.06(-0.50%) |
Jan 14, 2011 | 11.87 | 11.98 | 11.83 | 11.98 | 135,387 | +0.11(+0.95%) |
Jan 13, 2011 | 11.90 | 12.02 | 11.84 | 11.87 | 100,705 | -0.02(-0.17%) |
Jan 12, 2011 | 12.06 | 12.06 | 11.87 | 11.89 | 156,302 | -0.06(-0.50%) |
Jan 11, 2011 | 11.99 | 12.07 | 11.87 | 11.94 | 130,660 | +0.01(+0.11%) |
Jan 10, 2011 | 11.89 | 12.01 | 11.74 | 11.93 | 243,246 | -0.01(-0.11%) |
Jan 07, 2011 | 12.08 | 12.08 | 11.88 | 11.94 | 322,077 | -0.09(-0.71%) |
Jan 06, 2011 | 11.99 | 12.19 | 11.93 | 12.03 | 278,773 | +0.03(+0.22%) |
Jan 05, 2011 | 11.92 | 12.06 | 11.89 | 12.00 | 275,815 | +0.04(+0.33%) |
Jan 04, 2011 | 12.18 | 12.18 | 11.88 | 11.96 | 292,924 | -0.19(-1.58%) |
Jan 03, 2011 | 12.06 | 12.19 | 11.95 | 12.16 | 181,639 | +0.22(+1.88%) |
Dec 31, 2010 | 11.91 | 12.02 | 11.89 | 11.93 | 238,128 | +0.03(+0.22%) |
Dec 30, 2010 | 11.95 | 12.02 | 11.91 | 11.91 | 210,508 | -0.03(-0.22%) |
Dec 29, 2010 | 12.00 | 12.04 | 11.91 | 11.93 | 127,229 | -0.01(-0.06%) |
Dec 28, 2010 | 11.98 | 12.04 | 11.87 | 11.94 | 113,490 | -0.04(-0.33%) |
Dec 27, 2010 | 11.87 | 12.02 | 11.84 | 11.98 | 111,269 | +0.08(+0.67%) |
Dec 23, 2010 | 11.90 | 11.97 | 11.82 | 11.90 | 201,037 | +0.00(+0.00%) |
Dec 22, 2010 | 11.94 | 11.99 | 11.89 | 11.90 | 485,777 | +0.02(+0.17%) |
Dec 21, 2010 | 11.89 | 11.93 | 11.82 | 11.88 | 244,569 | +0.04(+0.34%) |
Dec 20, 2010 | 11.99 | 12.03 | 11.79 | 11.84 | 351,113 | -0.09(-0.72%) |
Dec 17, 2010 | 11.74 | 11.95 | 11.64 | 11.93 | 653,415 | +0.17(+1.41%) |
Dec 16, 2010 | 11.90 | 11.90 | 11.71 | 11.76 | 258,252 | -0.07(-0.61%) |
Dec 15, 2010 | 11.83 | 11.96 | 11.83 | 11.83 | 333,389 | +0.00(+0.00%) |
Dec 14, 2010 | 11.70 | 11.87 | 11.67 | 11.83 | 480,871 | +0.19(+1.64%) |
Dec 13, 2010 | 11.66 | 11.73 | 11.58 | 11.64 | 445,583 | -0.01(-0.11%) |
Dec 10, 2010 | 11.48 | 11.66 | 11.39 | 11.65 | 509,757 | +0.22(+1.90%) |
Dec 09, 2010 | 11.50 | 11.54 | 11.37 | 11.44 | 287,173 | +0.05(+0.40%) |
Dec 08, 2010 | 11.22 | 11.50 | 11.21 | 11.39 | 359,204 | +0.20(+1.82%) |
Dec 07, 2010 | 11.33 | 11.33 | 11.14 | 11.19 | 274,743 | -0.01(-0.06%) |
Dec 06, 2010 | 11.16 | 11.22 | 10.96 | 11.19 | 384,424 | -0.01(-0.06%) |
Dec 03, 2010 | 11.03 | 11.24 | 10.96 | 11.20 | 169,018 | +0.14(+1.25%) |
Dec 02, 2010 | 11.09 | 11.15 | 10.98 | 11.06 | 261,016 | -0.03(-0.24%) |
Dec 01, 2010 | 10.96 | 11.12 | 10.92 | 11.09 | 587,095 | +0.36(+3.31%) |
Nov 30, 2010 | 10.77 | 10.81 | 10.63 | 10.73 | 585,959 | -0.16(-1.45%) |
Nov 29, 2010 | 10.79 | 10.93 | 10.73 | 10.89 | 274,381 | +0.07(+0.67%) |
Nov 26, 2010 | 10.82 | 10.86 | 10.79 | 10.82 | 142,195 | -0.10(-0.90%) |
Nov 24, 2010 | 10.84 | 10.92 | 10.92 | 10.92 | 314,043 | +0.20(+1.90%) |
Nov 23, 2010 | 10.66 | 10.75 | 10.56 | 10.71 | 446,949 | -0.11(-0.97%) |
Nov 22, 2010 | 10.77 | 10.89 | 10.63 | 10.82 | 251,896 | -0.01(-0.06%) |
Nov 19, 2010 | 10.87 | 10.92 | 10.79 | 10.83 | 356,852 | -0.11(-1.02%) |
Nov 18, 2010 | 10.96 | 11.10 | 10.90 | 10.94 | 339,498 | +0.11(+1.03%) |
Nov 17, 2010 | 10.88 | 10.95 | 10.76 | 10.83 | 304,578 | -0.02(-0.18%) |
Nov 16, 2010 | 11.00 | 11.07 | 10.77 | 10.85 | 307,699 | -0.23(-2.08%) |
Nov 15, 2010 | 11.19 | 11.21 | 11.04 | 11.08 | 472,472 | -0.07(-0.59%) |
Nov 12, 2010 | 11.18 | 11.39 | 11.12 | 11.14 | 327,746 | -0.16(-1.40%) |
Nov 11, 2010 | 11.37 | 11.50 | 11.28 | 11.30 | 360,883 | -0.21(-1.83%) |
Nov 10, 2010 | 11.48 | 11.56 | 11.35 | 11.51 | 329,473 | +0.09(+0.75%) |
Nov 09, 2010 | 11.78 | 11.81 | 11.37 | 11.42 | 447,277 | -0.30(-2.58%) |
Nov 08, 2010 | 11.80 | 11.85 | 11.69 | 11.73 | 266,657 | -0.13(-1.11%) |
Nov 05, 2010 | 11.93 | 12.10 | 11.79 | 11.86 | 339,093 | -0.09(-0.72%) |
Nov 04, 2010 | 12.04 | 12.17 | 11.89 | 11.94 | 387,639 | +0.11(+0.89%) |
Nov 03, 2010 | 12.17 | 12.22 | 11.69 | 11.84 | 387,751 | -0.28(-2.28%) |
Nov 02, 2010 | 12.05 | 12.14 | 11.94 | 12.12 | 384,085 | +0.24(+2.05%) |
Nov 01, 2010 | 12.33 | 12.38 | 11.75 | 11.87 | 470,438 | -0.41(-3.37%) |
Oct 29, 2010 | 11.96 | 12.67 | 11.65 | 12.29 | 634,334 | +0.24(+2.02%) |
Oct 28, 2010 | 12.49 | 12.53 | 11.85 | 12.04 | 699,600 | -0.30(-2.45%) |
Oct 27, 2010 | 12.56 | 12.56 | 12.17 | 12.35 | 227,319 | -0.34(-2.64%) |
Oct 25, 2010 | 12.68 | 12.82 | 12.61 | 12.68 | 282,257 | +0.09(+0.68%) |
Oct 22, 2010 | 12.56 | 12.60 | 12.42 | 12.60 | 291,200 | +0.04(+0.31%) |
Oct 21, 2010 | 12.49 | 12.61 | 12.33 | 12.56 | 434,033 | +0.17(+1.38%) |
Oct 20, 2010 | 12.20 | 12.49 | 12.18 | 12.38 | 280,237 | +0.26(+2.11%) |
Oct 19, 2010 | 12.20 | 12.45 | 12.02 | 12.13 | 302,758 | -0.29(-2.33%) |
Oct 18, 2010 | 12.30 | 12.50 | 12.30 | 12.42 | 172,608 | +0.14(+1.18%) |
Oct 15, 2010 | 12.33 | 12.41 | 12.20 | 12.27 | 417,009 | +0.10(+0.81%) |
Oct 14, 2010 | 12.12 | 12.23 | 12.06 | 12.17 | 504,276 | +0.07(+0.54%) |
Oct 13, 2010 | 12.00 | 12.21 | 11.92 | 12.11 | 349,532 | +0.19(+1.60%) |
Oct 12, 2010 | 11.85 | 12.00 | 11.69 | 11.92 | 156,983 | +0.08(+0.67%) |
Oct 11, 2010 | 12.13 | 12.15 | 11.83 | 11.84 | 207,239 | -0.27(-2.23%) |
Oct 08, 2010 | 12.11 | 12.21 | 11.69 | 12.11 | 316,920 | +0.39(+3.31%) |
Oct 07, 2010 | 11.90 | 12.10 | 11.70 | 11.72 | 1,180 | -0.11(-0.94%) |
Oct 06, 2010 | 11.73 | 11.83 | 11.62 | 11.83 | 288,991 | +0.05(+0.39%) |
Oct 05, 2010 | 11.50 | 11.79 | 11.35 | 11.79 | 246,237 | +0.44(+3.88%) |
Oct 04, 2010 | 11.40 | 11.50 | 11.27 | 11.35 | 292,918 | -0.11(-0.97%) |
Oct 01, 2010 | 11.46 | 11.82 | 11.38 | 11.46 | 252,533 | -0.23(-1.99%) |
Sep 30, 2010 | 11.69 | 11.94 | 11.59 | 11.69 | 327,866 | +0.05(+0.41%) |
Sep 29, 2010 | 11.70 | 11.78 | 11.47 | 11.64 | 351,957 | -0.14(-1.17%) |
Sep 28, 2010 | 11.78 | 11.81 | 11.18 | 11.78 | 12,008 | +0.45(+4.00%) |
Sep 27, 2010 | 11.56 | 11.56 | 11.19 | 11.33 | 256,160 | -0.26(-2.27%) |
Sep 24, 2010 | 11.25 | 11.60 | 11.24 | 11.59 | 282,313 | +0.53(+4.82%) |
Sep 23, 2010 | 11.40 | 11.48 | 11.04 | 11.06 | 2,306 | -0.47(-4.10%) |
Sep 22, 2010 | 11.65 | 11.72 | 11.48 | 11.53 | 178,162 | -0.18(-1.57%) |
Sep 21, 2010 | 11.88 | 11.88 | 11.62 | 11.71 | 306,574 | -0.16(-1.33%) |
Sep 20, 2010 | 11.63 | 11.94 | 11.50 | 11.87 | 422,417 | +0.28(+2.38%) |
Sep 17, 2010 | 11.60 | 11.64 | 11.43 | 11.60 | 608,005 | +0.06(+0.51%) |
Sep 15, 2010 | 11.48 | 11.57 | 11.41 | 11.54 | 210,252 | +0.00(+0.00%) |
Sep 14, 2010 | 11.41 | 11.66 | 11.07 | 11.54 | 706,701 | -0.10(-0.84%) |
Sep 13, 2010 | 11.54 | 11.66 | 11.39 | 11.63 | 426,775 | +0.25(+2.18%) |
Sep 10, 2010 | 11.47 | 11.47 | 11.17 | 11.39 | 250,099 | -0.03(-0.29%) |
Sep 09, 2010 | 11.52 | 11.54 | 11.31 | 11.42 | 225,756 | +0.09(+0.81%) |
Sep 08, 2010 | 11.50 | 11.52 | 11.24 | 11.33 | 225,895 | -0.11(-0.97%) |
Sep 07, 2010 | 11.46 | 11.66 | 11.34 | 11.44 | 1,887 | -0.11(-0.96%) |
Sep 03, 2010 | 11.32 | 11.56 | 11.20 | 11.55 | 312,615 | +0.41(+3.64%) |
Sep 02, 2010 | 11.22 | 11.24 | 10.94 | 11.14 | 939 | -0.11(-0.99%) |
Sep 01, 2010 | 10.94 | 11.29 | 10.86 | 11.26 | 478,438 | +0.54(+5.01%) |
Aug 31, 2010 | 10.70 | 10.85 | 10.43 | 10.72 | 4,126 | +0.05(+0.49%) |
Aug 30, 2010 | 10.77 | 10.86 | 10.56 | 10.67 | 318,897 | -0.16(-1.45%) |
Aug 27, 2010 | 10.82 | 10.84 | 10.45 | 10.82 | 396,224 | +0.45(+4.35%) |
Aug 26, 2010 | 10.44 | 10.52 | 10.33 | 10.37 | 1,321 | -0.05(-0.50%) |
Aug 25, 2010 | 10.14 | 10.43 | 10.06 | 10.42 | 1,309 | +0.22(+2.18%) |
Aug 24, 2010 | 10.14 | 10.36 | 10.06 | 10.20 | 5,319 | -0.10(-0.95%) |
Aug 23, 2010 | 10.39 | 10.52 | 10.23 | 10.30 | 284,031 | -0.03(-0.32%) |
Aug 20, 2010 | 10.34 | 10.41 | 10.21 | 10.33 | 270,604 | -0.02(-0.19%) |
Aug 19, 2010 | 10.70 | 10.73 | 10.34 | 10.35 | 4,572 | -0.37(-3.42%) |
Aug 18, 2010 | 10.73 | 10.83 | 10.56 | 10.72 | 20,578 | -0.07(-0.61%) |
Aug 17, 2010 | 10.59 | 10.84 | 10.56 | 10.78 | 3,157 | +0.36(+3.45%) |
Aug 16, 2010 | 10.38 | 10.61 | 10.35 | 10.42 | 184,381 | -0.03(-0.31%) |
Aug 13, 2010 | 10.46 | 10.61 | 10.38 | 10.46 | 295,191 | -0.18(-1.72%) |
Aug 12, 2010 | 10.46 | 10.70 | 10.42 | 10.64 | 251,041 | -0.01(-0.06%) |
Aug 11, 2010 | 10.63 | 10.99 | 10.52 | 10.65 | 5,730 | -0.26(-2.40%) |
Aug 10, 2010 | 11.19 | 11.33 | 10.77 | 10.91 | 2,445 | -0.45(-3.97%) |
Aug 09, 2010 | 11.22 | 11.38 | 11.14 | 11.36 | 218,998 | +0.19(+1.70%) |
Aug 06, 2010 | 11.17 | 11.20 | 10.89 | 11.17 | 313,963 | +0.11(+1.01%) |
Aug 05, 2010 | 11.19 | 11.29 | 11.02 | 11.06 | 289,708 | -0.26(-2.26%) |
Aug 04, 2010 | 11.15 | 11.36 | 11.09 | 11.31 | 328,151 | +0.26(+2.31%) |
Aug 03, 2010 | 11.28 | 11.29 | 11.03 | 11.06 | 527,340 | -0.26(-2.26%) |
Aug 02, 2010 | 11.17 | 11.33 | 11.02 | 11.31 | 447,329 | +0.31(+2.79%) |
Jul 30, 2010 | 11.01 | 11.10 | 10.83 | 11.01 | 430,099 | +0.02(+0.18%) |
Jul 29, 2010 | 10.74 | 11.02 | 10.67 | 10.99 | 410,439 | +0.45(+4.29%) |
Jul 28, 2010 | 10.54 | 10.74 | 10.49 | 10.54 | 2,124 | -0.14(-1.35%) |
Jul 27, 2010 | 10.67 | 10.84 | 10.63 | 10.68 | 255,168 | +0.06(+0.55%) |
Jul 26, 2010 | 10.48 | 10.69 | 10.48 | 10.62 | 273,036 | +0.15(+1.44%) |
Jul 23, 2010 | 10.24 | 10.61 | 10.16 | 10.47 | 290,333 | +0.16(+1.59%) |
Jul 22, 2010 | 10.13 | 10.34 | 10.04 | 10.31 | 325,268 | +0.36(+3.62%) |
Jul 21, 2010 | 10.37 | 10.46 | 9.947 | 9.947 | 257,464 | -0.31(-3.00%) |
Jul 20, 2010 | 9.960 | 10.25 | 9.868 | 10.25 | 321,697 | +0.18(+1.75%) |
Jul 19, 2010 | 10.07 | 10.15 | 9.822 | 10.08 | 258,466 | +0.03(+0.26%) |
Jul 16, 2010 | 10.05 | 10.42 | 10.03 | 10.05 | 360,109 | -0.45(-4.30%) |
Jul 15, 2010 | 10.58 | 10.65 | 10.34 | 10.50 | 380,671 | -0.08(-0.74%) |
Jul 14, 2010 | 10.84 | 10.84 | 10.50 | 10.58 | 465,287 | -0.27(-2.47%) |
Jul 13, 2010 | 10.85 | 10.88 | 10.39 | 10.85 | 5,192 | +0.44(+4.24%) |
Jul 12, 2010 | 10.56 | 10.56 | 10.11 | 10.41 | 446,371 | -0.15(-1.46%) |
Jul 09, 2010 | 10.56 | 10.62 | 10.20 | 10.56 | 426,760 | +0.33(+3.20%) |
Jul 08, 2010 | 10.23 | 10.44 | 9.986 | 10.23 | 488,834 | -0.09(-0.82%) |
Jul 07, 2010 | 9.947 | 10.34 | 9.940 | 10.32 | 451,396 | +0.45(+4.51%) |
Jul 06, 2010 | 9.875 | 10.04 | 9.770 | 9.875 | 2,921 | +0.22(+2.31%) |
Jul 02, 2010 | 9.652 | 9.953 | 9.567 | 9.652 | 464,703 | -0.24(-2.38%) |
Jul 01, 2010 | 10.03 | 10.10 | 9.744 | 9.888 | 666,520 | -0.12(-1.24%) |
Jun 30, 2010 | 10.01 | 10.27 | 9.776 | 10.01 | 4,165 | +0.12(+1.19%) |
Jun 29, 2010 | 10.34 | 10.43 | 9.783 | 9.894 | 488,115 | -0.90(-8.36%) |
Jun 25, 2010 | 10.80 | 10.85 | 10.29 | 10.80 | 733,488 | +0.44(+4.30%) |
Jun 24, 2010 | 10.35 | 10.45 | 10.14 | 10.35 | 430,137 | +0.01(+0.13%) |
Jun 23, 2010 | 10.19 | 10.42 | 10.11 | 10.34 | 349,999 | +0.15(+1.48%) |
Jun 22, 2010 | 10.19 | 10.59 | 10.18 | 10.19 | 1,534 | -0.16(-1.52%) |
Jun 21, 2010 | 10.53 | 10.88 | 10.29 | 10.35 | 302,911 | -0.06(-0.57%) |
Jun 18, 2010 | 10.40 | 10.42 | 10.16 | 10.40 | 505,496 | +0.12(+1.15%) |
Jun 17, 2010 | 10.29 | 10.56 | 10.21 | 10.29 | 195,322 | -0.15(-1.44%) |
Jun 16, 2010 | 10.18 | 10.49 | 10.12 | 10.44 | 514,769 | +0.11(+1.08%) |
Jun 15, 2010 | 10.33 | 10.34 | 10.03 | 10.33 | 2,666 | +0.24(+2.33%) |
Jun 14, 2010 | 10.22 | 10.44 | 10.08 | 10.09 | 250,263 | -0.07(-0.64%) |
Jun 11, 2010 | 9.894 | 10.21 | 9.848 | 10.16 | 403,720 | +0.08(+0.78%) |
Jun 10, 2010 | 10.08 | 10.10 | 9.632 | 10.08 | 2,477 | +0.54(+5.62%) |
Jun 09, 2010 | 9.599 | 9.736 | 9.482 | 9.541 | 383,532 | +0.01(+0.07%) |
Jun 08, 2010 | 9.651 | 9.666 | 9.372 | 9.534 | 379,731 | -0.07(-0.68%) |
Jun 07, 2010 | 9.658 | 9.821 | 9.424 | 9.599 | 604,857 | +0.01(+0.14%) |
Jun 04, 2010 | 9.586 | 9.912 | 9.541 | 9.586 | 536,196 | -0.43(-4.29%) |
Jun 03, 2010 | 10.02 | 10.07 | 9.625 | 10.02 | 298 | +0.16(+1.58%) |
Jun 02, 2010 | 9.860 | 9.860 | 9.573 | 9.860 | 1,223,947 | +0.20(+2.02%) |