Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 10.93 | 10.93 | 10.62 | 10.64 | 4,466,820 | -0.13(-1.18%) |
Jun 29, 2011 | 10.80 | 10.80 | 10.66 | 10.77 | 2,185,146 | +0.01(+0.09%) |
Jun 28, 2011 | 10.88 | 10.91 | 10.73 | 10.76 | 1,622,040 | -0.12(-1.13%) |
Jun 27, 2011 | 10.74 | 10.90 | 10.59 | 10.88 | 1,467,000 | +0.22(+2.03%) |
Jun 24, 2011 | 10.72 | 10.77 | 10.50 | 10.66 | 3,562,416 | -0.11(-0.99%) |
Jun 23, 2011 | 10.77 | 10.78 | 10.62 | 10.77 | 1,900,446 | -0.07(-0.68%) |
Jun 22, 2011 | 10.90 | 10.93 | 10.82 | 10.84 | 1,021,998 | -0.06(-0.58%) |
Jun 21, 2011 | 10.92 | 10.93 | 10.83 | 10.91 | 1,507,593 | -0.01(-0.09%) |
Jun 20, 2011 | 10.89 | 10.97 | 10.79 | 10.92 | 1,028,403 | +0.07(+0.61%) |
Jun 17, 2011 | 10.98 | 11.00 | 10.83 | 10.85 | 3,228,240 | -0.08(-0.73%) |
Jun 16, 2011 | 10.84 | 11.00 | 10.84 | 10.93 | 1,519,029 | +0.07(+0.64%) |
Jun 15, 2011 | 10.95 | 11.00 | 10.75 | 10.86 | 2,323,338 | -0.19(-1.75%) |
Jun 14, 2011 | 11.02 | 11.13 | 10.97 | 11.05 | 1,465,497 | +0.10(+0.94%) |
Jun 13, 2011 | 10.86 | 11.02 | 10.81 | 10.95 | 1,376,292 | +0.06(+0.52%) |
Jun 10, 2011 | 11.03 | 11.03 | 10.88 | 10.89 | 1,163,466 | -0.16(-1.42%) |
Jun 09, 2011 | 11.09 | 11.09 | 10.88 | 11.05 | 1,464,972 | -0.04(-0.36%) |
Jun 08, 2011 | 11.11 | 11.13 | 11.06 | 11.09 | 842,067 | -0.06(-0.51%) |
Jun 07, 2011 | 11.23 | 11.23 | 11.14 | 11.15 | 896,637 | -0.04(-0.33%) |
Jun 06, 2011 | 11.16 | 11.22 | 11.09 | 11.18 | 1,308,318 | -0.04(-0.39%) |
Jun 03, 2011 | 11.16 | 11.34 | 11.14 | 11.23 | 1,299,915 | +0.00(+0.03%) |
May 24, 2011 | 11.40 | 11.44 | 11.21 | 11.22 | 1,488,954 | -0.19(-1.64%) |
May 23, 2011 | 11.36 | 11.47 | 11.35 | 11.41 | 1,282,398 | -0.08(-0.72%) |
May 20, 2011 | 11.50 | 11.60 | 11.43 | 11.49 | 2,150,655 | +0.01(+0.12%) |
May 19, 2011 | 11.52 | 11.54 | 11.44 | 11.48 | 1,516,662 | -0.02(-0.15%) |
May 18, 2011 | 11.48 | 11.51 | 11.41 | 11.50 | 1,577,745 | +0.04(+0.32%) |
May 17, 2011 | 11.46 | 11.47 | 11.36 | 11.46 | 1,373,796 | -0.06(-0.49%) |
May 16, 2011 | 11.43 | 11.53 | 11.37 | 11.52 | 2,046,204 | +0.10(+0.91%) |
May 13, 2011 | 11.65 | 11.71 | 11.40 | 11.41 | 2,543,490 | -0.20(-1.72%) |
May 12, 2011 | 11.27 | 11.62 | 11.21 | 11.61 | 2,778,483 | +0.35(+3.11%) |
May 11, 2011 | 11.35 | 11.41 | 11.23 | 11.26 | 17,820,000 | -0.13(-1.10%) |
May 10, 2011 | 11.39 | 11.42 | 11.30 | 11.39 | 1,782,603 | +0.00(+0.04%) |
May 09, 2011 | 11.32 | 11.42 | 11.26 | 11.38 | 1,089,873 | +0.08(+0.71%) |
May 06, 2011 | 11.30 | 11.43 | 11.25 | 11.30 | 1,240,038 | +0.07(+0.66%) |
May 05, 2011 | 11.35 | 11.41 | 11.22 | 11.23 | 2,121,768 | -0.14(-1.24%) |
May 04, 2011 | 11.36 | 11.41 | 11.29 | 11.37 | 2,274,030 | -0.01(-0.05%) |
May 03, 2011 | 11.37 | 11.47 | 11.32 | 11.38 | 1,658,718 | -0.02(-0.19%) |
May 02, 2011 | 11.40 | 11.59 | 11.38 | 11.40 | 1,812,249 | -0.16(-1.36%) |
Apr 29, 2011 | 11.55 | 11.56 | 11.47 | 11.56 | 2,092,788 | -0.00(-0.04%) |
Apr 28, 2011 | 11.46 | 11.63 | 11.46 | 11.56 | 2,193,444 | +0.06(+0.54%) |
Apr 27, 2011 | 11.35 | 11.50 | 11.31 | 11.50 | 3,808,179 | +0.17(+1.53%) |
Apr 26, 2011 | 11.44 | 11.73 | 11.23 | 11.32 | 4,547,214 | -0.05(-0.40%) |
Apr 25, 2011 | 11.26 | 11.37 | 11.22 | 11.37 | 1,434,897 | +0.08(+0.71%) |
Apr 21, 2011 | 11.26 | 11.30 | 11.21 | 11.29 | 835,038 | +0.10(+0.85%) |
Apr 20, 2011 | 11.23 | 11.24 | 11.12 | 11.19 | 2,355,894 | +0.03(+0.29%) |
Apr 19, 2011 | 11.30 | 11.35 | 11.13 | 11.16 | 1,985,499 | -0.13(-1.13%) |
Apr 18, 2011 | 11.23 | 11.31 | 11.18 | 11.29 | 2,403,081 | -0.04(-0.31%) |
Apr 15, 2011 | 11.32 | 11.35 | 11.23 | 11.33 | 2,259,396 | +0.04(+0.39%) |
Apr 14, 2011 | 11.40 | 11.42 | 11.19 | 11.28 | 7,834,464 | -0.11(-0.95%) |
Apr 13, 2011 | 11.38 | 11.42 | 11.33 | 11.39 | 1,486,242 | +0.08(+0.70%) |
Apr 12, 2011 | 11.36 | 11.36 | 11.25 | 11.31 | 2,429,379 | -0.10(-0.89%) |
Apr 11, 2011 | 11.36 | 11.46 | 11.34 | 11.41 | 1,998,792 | +0.01(+0.13%) |
Apr 08, 2011 | 11.43 | 11.46 | 11.38 | 11.40 | 2,199,924 | -0.03(-0.23%) |
Apr 07, 2011 | 11.43 | 11.50 | 11.38 | 11.42 | 1,957,005 | +0.01(+0.12%) |
Apr 06, 2011 | 11.44 | 11.48 | 11.38 | 11.41 | 2,589,624 | +0.06(+0.50%) |
Apr 05, 2011 | 11.37 | 11.39 | 11.31 | 11.35 | 2,554,227 | -0.01(-0.06%) |
Apr 04, 2011 | 11.38 | 11.49 | 11.30 | 11.36 | 4,584,555 | +0.19(+1.71%) |
Apr 01, 2011 | 11.10 | 11.17 | 10.97 | 11.17 | 3,503,646 | +0.15(+1.34%) |
Mar 31, 2011 | 10.90 | 11.06 | 10.88 | 11.02 | 3,119,994 | +0.14(+1.33%) |
Mar 30, 2011 | 10.60 | 10.91 | 10.60 | 10.88 | 3,021,831 | +0.26(+2.46%) |
Mar 29, 2011 | 10.54 | 10.66 | 10.53 | 10.62 | 2,725,731 | +0.05(+0.51%) |
Mar 28, 2011 | 10.65 | 10.67 | 10.56 | 10.56 | 1,350,027 | -0.09(-0.83%) |
Mar 25, 2011 | 10.56 | 10.72 | 10.55 | 10.65 | 3,130,254 | +0.09(+0.89%) |
Mar 24, 2011 | 10.53 | 10.58 | 10.48 | 10.56 | 2,926,737 | +0.05(+0.48%) |
Mar 23, 2011 | 10.26 | 10.55 | 10.26 | 10.51 | 4,044,519 | +0.20(+1.94%) |
Mar 22, 2011 | 10.27 | 10.40 | 10.22 | 10.31 | 2,325,915 | +0.02(+0.18%) |
Mar 21, 2011 | 10.24 | 10.30 | 10.14 | 10.29 | 1,738,332 | +0.18(+1.78%) |
Mar 18, 2011 | 10.12 | 10.21 | 10.08 | 10.11 | 2,545,803 | +0.09(+0.93%) |
Mar 17, 2011 | 10.08 | 10.09 | 9.983 | 10.01 | 2,937,123 | +0.01(+0.14%) |
Mar 16, 2011 | 10.04 | 10.06 | 9.953 | 10.00 | 5,146,623 | -0.07(-0.68%) |
Mar 15, 2011 | 9.878 | 10.32 | 9.878 | 10.07 | 8,639,964 | -0.07(-0.65%) |
Mar 14, 2011 | 9.984 | 10.14 | 9.933 | 10.13 | 3,232,269 | +0.07(+0.74%) |
Mar 11, 2011 | 9.850 | 10.12 | 9.723 | 10.06 | 8,341,380 | +0.13(+1.30%) |
Mar 10, 2011 | 10.00 | 10.05 | 9.920 | 9.931 | 1,904,337 | -0.13(-1.27%) |
Mar 09, 2011 | 10.04 | 10.10 | 10.02 | 10.06 | 1,707,462 | +0.01(+0.09%) |
Mar 08, 2011 | 9.984 | 10.10 | 9.944 | 10.05 | 1,833,201 | +0.12(+1.24%) |
Mar 07, 2011 | 9.984 | 9.990 | 9.909 | 9.927 | 1,901,790 | -0.03(-0.33%) |
Mar 04, 2011 | 9.996 | 10.06 | 9.930 | 9.960 | 2,503,881 | -0.05(-0.47%) |
Mar 03, 2011 | 10.04 | 10.08 | 9.996 | 10.01 | 4,867,668 | +0.04(+0.38%) |
Mar 02, 2011 | 10.01 | 10.06 | 9.962 | 9.969 | 1,930,905 | -0.04(-0.43%) |
Mar 01, 2011 | 10.04 | 10.17 | 9.994 | 10.01 | 4,881,024 | -0.04(-0.43%) |
Feb 28, 2011 | 10.05 | 10.09 | 9.963 | 10.06 | 3,904,974 | +0.07(+0.67%) |
Feb 25, 2011 | 9.850 | 10.00 | 9.772 | 9.989 | 4,843,584 | +0.26(+2.67%) |
Feb 24, 2011 | 9.734 | 9.783 | 9.686 | 9.729 | 4,623,165 | +0.01(+0.08%) |
Feb 23, 2011 | 9.751 | 9.784 | 9.716 | 9.721 | 8,481,357 | -0.03(-0.35%) |
Feb 22, 2011 | 9.910 | 9.950 | 9.756 | 9.756 | 3,653,145 | -0.26(-2.57%) |
Feb 18, 2011 | 9.984 | 10.02 | 9.923 | 10.01 | 3,230,919 | +0.06(+0.57%) |
Feb 17, 2011 | 9.971 | 10.01 | 9.880 | 9.957 | 4,555,944 | -0.03(-0.34%) |
Feb 16, 2011 | 10.02 | 10.03 | 9.936 | 9.991 | 2,705,652 | +0.02(+0.17%) |
Feb 15, 2011 | 10.09 | 10.27 | 9.933 | 9.974 | 4,149,288 | -0.15(-1.50%) |
Feb 14, 2011 | 10.27 | 10.28 | 10.12 | 10.13 | 2,171,205 | -0.12(-1.21%) |
Feb 11, 2011 | 10.09 | 10.27 | 10.09 | 10.25 | 2,164,347 | +0.13(+1.26%) |
Feb 10, 2011 | 10.08 | 10.15 | 10.05 | 10.12 | 1,910,817 | -0.02(-0.15%) |
Feb 09, 2011 | 10.07 | 10.16 | 10.04 | 10.14 | 3,988,314 | +0.04(+0.41%) |
Feb 08, 2011 | 10.10 | 10.11 | 10.06 | 10.10 | 1,086,714 | +0.04(+0.38%) |
Feb 07, 2011 | 10.02 | 10.06 | 10.01 | 10.06 | 1,311,471 | +0.07(+0.69%) |
Feb 04, 2011 | 10.01 | 10.03 | 9.969 | 9.991 | 1,124,937 | +0.00(+0.03%) |
Feb 03, 2011 | 9.874 | 9.996 | 9.863 | 9.988 | 1,108,413 | +0.09(+0.91%) |
Feb 02, 2011 | 9.868 | 9.944 | 9.858 | 9.898 | 1,455,093 | -0.01(-0.15%) |
Feb 01, 2011 | 9.844 | 9.936 | 9.803 | 9.912 | 2,875,698 | +0.11(+1.09%) |
Jan 31, 2011 | 9.763 | 9.906 | 9.751 | 9.806 | 3,292,857 | +0.05(+0.51%) |
Jan 28, 2011 | 9.939 | 9.956 | 9.750 | 9.756 | 3,160,260 | -0.21(-2.06%) |
Jan 27, 2011 | 9.934 | 9.971 | 9.901 | 9.961 | 2,049,399 | +0.02(+0.19%) |
Jan 26, 2011 | 9.978 | 9.978 | 9.917 | 9.942 | 1,648,980 | -0.01(-0.09%) |
Jan 25, 2011 | 9.916 | 10.01 | 9.894 | 9.951 | 3,548,403 | +0.02(+0.25%) |
Jan 24, 2011 | 9.810 | 9.930 | 9.782 | 9.927 | 1,654,164 | +0.14(+1.42%) |
Jan 21, 2011 | 9.784 | 9.792 | 9.751 | 9.788 | 1,554,300 | +0.02(+0.17%) |
Jan 20, 2011 | 9.749 | 9.803 | 9.749 | 9.771 | 3,693,762 | -0.00(-0.03%) |
Jan 19, 2011 | 9.788 | 9.839 | 9.754 | 9.774 | 2,681,712 | -0.02(-0.19%) |
Jan 18, 2011 | 9.778 | 9.814 | 9.716 | 9.793 | 3,417,597 | +0.01(+0.14%) |
Jan 14, 2011 | 9.733 | 9.781 | 9.701 | 9.780 | 2,032,326 | +0.05(+0.47%) |
Jan 13, 2011 | 9.776 | 9.778 | 9.694 | 9.734 | 2,242,080 | -0.04(-0.41%) |
Jan 12, 2011 | 9.752 | 9.789 | 9.726 | 9.774 | 2,905,407 | +0.06(+0.57%) |
Jan 11, 2011 | 9.600 | 9.734 | 9.576 | 9.719 | 3,948,750 | +0.17(+1.79%) |
Jan 10, 2011 | 9.551 | 9.586 | 9.513 | 9.548 | 3,897,459 | -0.03(-0.34%) |
Jan 07, 2011 | 9.652 | 9.689 | 9.578 | 9.580 | 4,125,717 | -0.07(-0.76%) |
Jan 06, 2011 | 9.642 | 9.778 | 9.554 | 9.653 | 3,658,707 | -0.13(-1.35%) |
Jan 05, 2011 | 9.737 | 9.821 | 9.708 | 9.786 | 3,035,637 | +0.01(+0.15%) |
Jan 04, 2011 | 9.860 | 9.864 | 9.737 | 9.771 | 4,072,491 | -0.06(-0.62%) |
Jan 03, 2011 | 9.856 | 9.856 | 9.779 | 9.832 | 4,016,322 | +0.05(+0.50%) |
Dec 31, 2010 | 9.801 | 9.834 | 9.783 | 9.783 | 2,597,049 | -0.03(-0.29%) |
Dec 30, 2010 | 9.822 | 9.857 | 9.810 | 9.812 | 2,322,693 | -0.01(-0.14%) |
Dec 29, 2010 | 9.850 | 9.867 | 9.822 | 9.826 | 1,256,562 | -0.03(-0.32%) |
Dec 28, 2010 | 9.866 | 9.879 | 9.837 | 9.857 | 1,359,909 | -0.02(-0.17%) |
Dec 27, 2010 | 9.807 | 9.886 | 9.803 | 9.873 | 2,109,870 | +0.04(+0.43%) |
Dec 23, 2010 | 9.867 | 9.886 | 9.829 | 9.831 | 3,077,595 | -0.04(-0.43%) |
Dec 22, 2010 | 9.820 | 9.893 | 9.819 | 9.873 | 3,030,696 | +0.05(+0.51%) |
Dec 21, 2010 | 9.822 | 9.879 | 9.807 | 9.823 | 2,464,479 | +0.02(+0.17%) |
Dec 20, 2010 | 9.854 | 9.878 | 9.533 | 9.807 | 6,942,546 | -0.04(-0.45%) |
Dec 17, 2010 | 9.878 | 9.924 | 9.849 | 9.851 | 4,030,038 | -0.02(-0.24%) |
Dec 16, 2010 | 9.839 | 9.914 | 9.834 | 9.874 | 3,170,484 | +0.03(+0.34%) |
Dec 15, 2010 | 9.964 | 9.993 | 9.831 | 9.841 | 5,504,805 | -0.09(-0.93%) |
Dec 14, 2010 | 9.926 | 9.973 | 9.916 | 9.933 | 3,658,671 | +0.01(+0.06%) |
Dec 13, 2010 | 9.927 | 9.993 | 9.910 | 9.928 | 3,451,266 | -0.01(-0.06%) |
Dec 10, 2010 | 9.944 | 9.998 | 9.908 | 9.933 | 3,240,522 | -0.01(-0.11%) |
Dec 09, 2010 | 9.998 | 10.01 | 9.882 | 9.944 | 3,628,602 | -0.01(-0.08%) |
Dec 08, 2010 | 9.889 | 9.954 | 9.856 | 9.952 | 4,544,775 | +0.05(+0.55%) |
Dec 07, 2010 | 10.00 | 10.05 | 9.873 | 9.898 | 6,609,744 | -0.09(-0.91%) |
Dec 06, 2010 | 9.937 | 10.02 | 9.890 | 9.989 | 4,381,407 | -0.13(-1.27%) |
Dec 03, 2010 | 10.08 | 10.13 | 9.951 | 10.12 | 5,166,279 | -0.06(-0.60%) |
Dec 02, 2010 | 10.07 | 10.20 | 10.00 | 10.18 | 5,843,466 | +0.10(+1.00%) |
Dec 01, 2010 | 10.13 | 10.13 | 10.05 | 10.08 | 4,545,927 | +0.04(+0.44%) |
Nov 30, 2010 | 9.984 | 10.04 | 9.928 | 10.03 | 6,047,388 | -0.04(-0.39%) |
Nov 29, 2010 | 10.16 | 10.19 | 9.967 | 10.07 | 6,282,873 | -0.11(-1.08%) |
Nov 26, 2010 | 10.12 | 10.23 | 10.11 | 10.18 | 1,138,752 | -0.00(-0.03%) |
Nov 24, 2010 | 10.10 | 10.19 | 10.19 | 10.19 | 2,466,117 | +0.12(+1.19%) |
Nov 23, 2010 | 9.979 | 10.09 | 9.936 | 10.07 | 2,424,510 | +0.02(+0.18%) |
Nov 22, 2010 | 10.00 | 10.07 | 9.966 | 10.05 | 2,013,678 | +0.03(+0.27%) |
Nov 19, 2010 | 10.04 | 10.04 | 9.977 | 10.02 | 1,248,534 | -0.02(-0.24%) |
Nov 18, 2010 | 10.01 | 10.07 | 9.982 | 10.05 | 1,615,959 | +0.08(+0.80%) |
Nov 17, 2010 | 9.942 | 9.999 | 9.901 | 9.966 | 2,726,973 | +0.02(+0.25%) |
Nov 16, 2010 | 10.01 | 10.01 | 9.891 | 9.941 | 3,417,048 | -0.09(-0.93%) |
Nov 15, 2010 | 9.961 | 10.08 | 9.961 | 10.03 | 2,287,458 | +0.08(+0.85%) |
Nov 12, 2010 | 9.979 | 10.02 | 9.946 | 9.950 | 2,174,076 | -0.08(-0.76%) |
Nov 11, 2010 | 9.991 | 10.08 | 9.986 | 10.03 | 2,294,082 | -0.04(-0.40%) |
Nov 10, 2010 | 9.867 | 10.10 | 9.860 | 10.07 | 2,814,057 | +0.20(+2.03%) |
Nov 09, 2010 | 10.00 | 10.04 | 9.867 | 9.867 | 2,908,485 | -0.14(-1.36%) |
Nov 08, 2010 | 9.950 | 10.01 | 9.899 | 10.00 | 2,219,841 | +0.01(+0.11%) |
Nov 05, 2010 | 9.973 | 10.02 | 9.932 | 9.991 | 2,168,325 | -0.02(-0.21%) |
Nov 04, 2010 | 9.718 | 10.02 | 9.698 | 10.01 | 3,797,397 | +0.29(+3.03%) |
Nov 03, 2010 | 9.768 | 9.793 | 9.670 | 9.718 | 2,900,655 | -0.06(-0.65%) |
Nov 02, 2010 | 9.753 | 9.789 | 9.745 | 9.781 | 1,566,036 | +0.07(+0.69%) |
Nov 01, 2010 | 9.648 | 9.757 | 9.601 | 9.714 | 3,249,288 | +0.12(+1.20%) |
Oct 29, 2010 | 9.587 | 9.636 | 9.489 | 9.599 | 4,651,848 | -0.06(-0.67%) |
Oct 28, 2010 | 9.660 | 9.676 | 9.627 | 9.663 | 3,660,363 | +0.01(+0.14%) |
Oct 27, 2010 | 9.606 | 9.660 | 9.561 | 9.650 | 4,724,271 | +0.03(+0.30%) |
Oct 25, 2010 | 9.573 | 9.639 | 9.544 | 9.621 | 4,214,727 | +0.07(+0.77%) |
Oct 22, 2010 | 9.500 | 9.564 | 9.498 | 9.548 | 2,465,181 | +0.01(+0.10%) |
Oct 21, 2010 | 9.497 | 9.567 | 9.494 | 9.538 | 3,166,875 | +0.08(+0.81%) |
Oct 20, 2010 | 9.411 | 9.474 | 9.374 | 9.461 | 5,279,625 | +0.08(+0.86%) |
Oct 19, 2010 | 9.340 | 9.480 | 9.340 | 9.380 | 2,029,095 | -0.04(-0.47%) |
Oct 18, 2010 | 9.400 | 9.437 | 9.362 | 9.424 | 1,047,393 | +0.05(+0.55%) |
Oct 15, 2010 | 9.401 | 9.443 | 9.366 | 9.373 | 1,009,431 | -0.01(-0.06%) |
Oct 14, 2010 | 9.333 | 9.393 | 9.306 | 9.379 | 3,295,602 | -0.01(-0.06%) |
Oct 13, 2010 | 9.227 | 9.402 | 9.227 | 9.384 | 3,590,406 | +0.16(+1.73%) |
Oct 12, 2010 | 9.200 | 9.237 | 9.166 | 9.224 | 1,811,727 | +0.01(+0.06%) |
Oct 11, 2010 | 9.221 | 9.287 | 9.196 | 9.219 | 1,756,368 | -0.01(-0.12%) |
Oct 08, 2010 | 9.233 | 9.269 | 9.177 | 9.230 | 702,837 | +0.02(+0.21%) |
Oct 07, 2010 | 9.329 | 9.329 | 9.206 | 9.211 | 1,864,818 | -0.06(-0.68%) |
Oct 06, 2010 | 9.264 | 9.328 | 9.249 | 9.274 | 1,063,746 | -0.03(-0.35%) |
Oct 05, 2010 | 9.318 | 9.321 | 9.198 | 9.307 | 1,740,321 | +0.07(+0.79%) |
Oct 04, 2010 | 9.198 | 9.274 | 9.188 | 9.233 | 1,098,657 | -0.01(-0.10%) |
Oct 01, 2010 | 9.283 | 9.322 | 9.204 | 9.242 | 2,449,026 | -0.07(-0.74%) |
Sep 30, 2010 | 9.218 | 9.311 | 9.201 | 9.311 | 3,104,100 | +0.12(+1.26%) |
Sep 29, 2010 | 9.182 | 9.222 | 9.143 | 9.196 | 1,701,918 | +0.01(+0.06%) |
Sep 28, 2010 | 9.148 | 9.213 | 9.070 | 9.190 | 1,804,860 | +0.06(+0.71%) |
Sep 27, 2010 | 9.101 | 9.164 | 9.099 | 9.126 | 1,465,407 | +0.01(+0.10%) |
Sep 24, 2010 | 9.091 | 9.133 | 9.010 | 9.117 | 1,332,153 | +0.12(+1.31%) |
Sep 23, 2010 | 9.086 | 9.097 | 8.999 | 8.999 | 1,217,286 | -0.11(-1.20%) |
Sep 22, 2010 | 9.207 | 9.246 | 9.092 | 9.108 | 2,349,891 | -0.09(-0.97%) |
Sep 21, 2010 | 9.172 | 9.394 | 9.098 | 9.197 | 3,618,108 | +0.02(+0.17%) |
Sep 20, 2010 | 9.174 | 9.193 | 9.111 | 9.181 | 2,674,791 | +0.02(+0.27%) |
Sep 17, 2010 | 9.157 | 9.206 | 9.069 | 9.157 | 3,023,901 | -0.01(-0.08%) |
Sep 15, 2010 | 9.022 | 9.168 | 9.006 | 9.164 | 1,472,472 | +0.14(+1.50%) |
Sep 14, 2010 | 9.013 | 9.056 | 8.980 | 9.029 | 1,944,459 | +0.01(+0.06%) |
Sep 13, 2010 | 9.000 | 9.041 | 8.959 | 9.023 | 2,577,276 | +0.05(+0.54%) |
Sep 10, 2010 | 9.054 | 9.054 | 8.970 | 8.974 | 1,563,786 | -0.05(-0.57%) |
Sep 09, 2010 | 9.027 | 9.054 | 8.972 | 9.026 | 2,195,235 | +0.02(+0.23%) |
Sep 08, 2010 | 8.947 | 9.028 | 8.936 | 9.004 | 1,451,088 | +0.08(+0.93%) |
Sep 07, 2010 | 9.004 | 9.028 | 8.919 | 8.921 | 1,690,902 | -0.12(-1.28%) |
Sep 03, 2010 | 9.058 | 9.075 | 8.973 | 9.037 | 2,946,447 | +0.05(+0.57%) |
Sep 02, 2010 | 9.071 | 9.071 | 8.944 | 8.986 | 3,736,656 | -0.09(-0.96%) |
Sep 01, 2010 | 8.889 | 9.077 | 8.869 | 9.072 | 4,453,227 | +0.21(+2.32%) |
Aug 31, 2010 | 8.796 | 8.883 | 8.760 | 8.867 | 2,961,198 | +0.04(+0.43%) |
Aug 30, 2010 | 8.831 | 8.861 | 8.802 | 8.829 | 2,836,305 | -0.04(-0.44%) |
Aug 27, 2010 | 8.827 | 8.871 | 8.701 | 8.868 | 2,234,952 | +0.12(+1.36%) |
Aug 26, 2010 | 8.778 | 8.832 | 8.738 | 8.749 | 2,657,997 | -0.05(-0.57%) |
Aug 25, 2010 | 8.612 | 8.818 | 8.604 | 8.799 | 2,486,313 | +0.16(+1.84%) |
Aug 24, 2010 | 8.661 | 8.713 | 8.633 | 8.640 | 2,626,650 | -0.08(-0.90%) |
Aug 23, 2010 | 8.701 | 8.743 | 8.671 | 8.719 | 1,470,231 | +0.04(+0.46%) |
Aug 20, 2010 | 8.576 | 8.686 | 8.563 | 8.679 | 1,197,171 | +0.05(+0.59%) |
Aug 19, 2010 | 8.712 | 8.738 | 8.622 | 8.628 | 2,488,653 | -0.12(-1.32%) |
Aug 18, 2010 | 8.684 | 8.791 | 8.656 | 8.743 | 1,966,122 | +0.04(+0.47%) |
Aug 17, 2010 | 8.632 | 8.738 | 8.612 | 8.702 | 2,320,686 | +0.10(+1.21%) |
Aug 16, 2010 | 8.528 | 8.611 | 8.507 | 8.598 | 934,254 | +0.03(+0.40%) |
Aug 13, 2010 | 8.560 | 8.620 | 8.533 | 8.563 | 2,010,744 | -0.05(-0.54%) |
Aug 12, 2010 | 8.546 | 8.622 | 8.490 | 8.610 | 2,163,024 | +0.00(+0.04%) |
Aug 11, 2010 | 8.690 | 8.776 | 8.593 | 8.607 | 2,775,771 | -0.20(-2.25%) |
Aug 10, 2010 | 8.728 | 8.853 | 8.683 | 8.804 | 1,769,931 | -0.01(-0.11%) |
Aug 09, 2010 | 8.726 | 8.828 | 8.726 | 8.814 | 1,615,707 | +0.09(+1.08%) |
Aug 06, 2010 | 8.668 | 8.733 | 8.568 | 8.720 | 2,450,952 | +0.00(+0.03%) |
Aug 05, 2010 | 8.723 | 8.826 | 8.710 | 8.718 | 1,215,099 | -0.08(-0.86%) |
Aug 04, 2010 | 8.694 | 8.807 | 8.694 | 8.793 | 1,480,131 | +0.11(+1.27%) |
Aug 03, 2010 | 8.722 | 8.783 | 8.672 | 8.683 | 1,412,082 | -0.04(-0.50%) |
Aug 02, 2010 | 8.813 | 8.844 | 8.680 | 8.727 | 2,363,940 | +0.03(+0.36%) |
Jul 30, 2010 | 8.621 | 8.702 | 8.401 | 8.696 | 3,322,188 | +0.03(+0.40%) |
Jul 29, 2010 | 8.646 | 8.743 | 8.534 | 8.661 | 5,319,531 | +0.09(+1.06%) |
Jul 28, 2010 | 8.566 | 8.621 | 8.487 | 8.570 | 4,568,868 | -0.06(-0.66%) |
Jul 27, 2010 | 8.903 | 8.932 | 8.608 | 8.627 | 7,897,572 | -0.26(-2.97%) |
Jul 26, 2010 | 8.718 | 8.900 | 8.689 | 8.891 | 3,924,666 | +0.22(+2.51%) |
Jul 23, 2010 | 8.620 | 8.690 | 8.568 | 8.673 | 2,960,199 | +0.05(+0.53%) |
Jul 22, 2010 | 8.543 | 8.633 | 8.514 | 8.628 | 2,707,722 | +0.15(+1.82%) |
Jul 21, 2010 | 8.500 | 8.601 | 8.464 | 8.473 | 3,044,214 | -0.03(-0.31%) |
Jul 20, 2010 | 8.352 | 8.502 | 8.291 | 8.500 | 2,254,851 | +0.11(+1.35%) |
Jul 19, 2010 | 8.380 | 8.446 | 8.332 | 8.387 | 1,831,383 | +0.02(+0.19%) |
Jul 16, 2010 | 8.536 | 8.549 | 8.354 | 8.371 | 1,972,782 | -0.21(-2.49%) |
Jul 15, 2010 | 8.639 | 8.672 | 8.529 | 8.584 | 1,552,743 | -0.08(-0.95%) |
Jul 14, 2010 | 8.662 | 8.684 | 8.613 | 8.667 | 1,810,854 | +0.02(+0.24%) |
Jul 13, 2010 | 8.541 | 8.658 | 8.539 | 8.646 | 3,391,380 | +0.14(+1.67%) |
Jul 12, 2010 | 8.619 | 8.620 | 8.457 | 8.503 | 2,799,045 | -0.12(-1.35%) |
Jul 09, 2010 | 8.454 | 8.621 | 8.394 | 8.620 | 2,516,904 | +0.14(+1.65%) |
Jul 08, 2010 | 8.500 | 8.509 | 8.367 | 8.480 | 1,585,917 | +0.03(+0.36%) |
Jul 07, 2010 | 8.198 | 8.458 | 8.198 | 8.450 | 3,962,745 | +0.19(+2.31%) |
Jul 06, 2010 | 8.419 | 8.444 | 8.202 | 8.259 | 2,763,837 | -0.09(-1.06%) |
Jul 02, 2010 | 8.279 | 8.396 | 8.266 | 8.348 | 2,897,775 | +0.08(+0.91%) |