Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 11.12 | 11.23 | 11.05 | 11.14 | 2,532,894 | +0.06(+0.55%) |
Jun 29, 2011 | 10.96 | 11.09 | 10.96 | 11.08 | 2,452,920 | +0.16(+1.43%) |
Jun 28, 2011 | 10.96 | 11.00 | 10.90 | 10.92 | 1,216,361 | +0.02(+0.16%) |
Jun 27, 2011 | 10.92 | 11.00 | 10.90 | 10.90 | 2,327,930 | -0.03(-0.24%) |
Jun 24, 2011 | 11.12 | 11.13 | 10.93 | 10.93 | 2,668,054 | -0.20(-1.76%) |
Jun 23, 2011 | 11.03 | 11.13 | 10.94 | 11.13 | 1,838,670 | -0.00(-0.04%) |
Jun 22, 2011 | 11.18 | 11.24 | 11.13 | 11.13 | 1,307,642 | -0.07(-0.58%) |
Jun 21, 2011 | 10.96 | 11.22 | 10.94 | 11.19 | 3,072,417 | +0.30(+2.79%) |
Jun 20, 2011 | 10.91 | 10.92 | 10.87 | 10.89 | 927,120 | +0.03(+0.28%) |
Jun 17, 2011 | 10.96 | 11.00 | 10.85 | 10.86 | 1,392,507 | -0.04(-0.36%) |
Jun 16, 2011 | 10.87 | 10.97 | 10.85 | 10.90 | 1,103,695 | +0.04(+0.40%) |
Jun 15, 2011 | 10.93 | 10.99 | 10.83 | 10.86 | 1,729,935 | -0.16(-1.50%) |
Jun 14, 2011 | 10.99 | 11.10 | 10.95 | 11.02 | 710,995 | +0.11(+0.99%) |
Jun 13, 2011 | 10.92 | 10.97 | 10.85 | 10.91 | 1,481,063 | +0.02(+0.20%) |
Jun 10, 2011 | 10.99 | 11.02 | 10.85 | 10.89 | 1,433,461 | -0.16(-1.45%) |
Jun 09, 2011 | 11.09 | 11.11 | 10.99 | 11.05 | 1,077,757 | -0.00(-0.04%) |
Jun 08, 2011 | 11.17 | 11.17 | 11.01 | 11.06 | 1,576,834 | -0.14(-1.24%) |
Jun 07, 2011 | 11.28 | 11.28 | 11.16 | 11.19 | 1,056,737 | -0.03(-0.23%) |
Jun 06, 2011 | 11.26 | 11.29 | 11.21 | 11.22 | 1,147,173 | -0.05(-0.42%) |
Jun 03, 2011 | 11.19 | 11.32 | 11.13 | 11.27 | 1,179,170 | +0.13(+1.17%) |
May 24, 2011 | 11.17 | 11.17 | 11.10 | 11.14 | 1,523,620 | +0.02(+0.20%) |
May 23, 2011 | 11.16 | 11.16 | 11.05 | 11.12 | 1,241,571 | -0.13(-1.16%) |
May 20, 2011 | 11.34 | 11.37 | 11.25 | 11.25 | 1,394,974 | -0.09(-0.77%) |
May 19, 2011 | 11.45 | 11.48 | 11.30 | 11.33 | 1,591,909 | -0.06(-0.53%) |
May 18, 2011 | 11.19 | 11.41 | 11.17 | 11.39 | 1,230,536 | +0.23(+2.10%) |
May 17, 2011 | 11.26 | 11.29 | 11.13 | 11.16 | 1,888,651 | -0.13(-1.15%) |
May 16, 2011 | 11.07 | 11.33 | 11.07 | 11.29 | 1,854,987 | +0.17(+1.56%) |
May 13, 2011 | 11.23 | 11.23 | 11.07 | 11.12 | 1,454,026 | -0.05(-0.43%) |
May 12, 2011 | 11.00 | 11.16 | 10.92 | 11.16 | 1,292,101 | +0.15(+1.34%) |
May 11, 2011 | 11.08 | 11.12 | 10.96 | 11.02 | 1,004,461 | -0.10(-0.86%) |
May 10, 2011 | 11.02 | 11.12 | 11.02 | 11.11 | 1,027,936 | +0.10(+0.91%) |
May 09, 2011 | 11.00 | 11.10 | 10.92 | 11.01 | 1,118,035 | -0.01(-0.12%) |
May 06, 2011 | 11.08 | 11.10 | 10.97 | 11.03 | 1,764,146 | +0.07(+0.63%) |
May 05, 2011 | 10.97 | 11.07 | 10.89 | 10.96 | 1,388,139 | -0.05(-0.47%) |
May 04, 2011 | 11.01 | 11.04 | 10.91 | 11.01 | 1,066,597 | -0.02(-0.16%) |
May 03, 2011 | 11.03 | 11.09 | 10.97 | 11.03 | 853,186 | -0.03(-0.31%) |
May 02, 2011 | 11.07 | 11.07 | 11.05 | 11.06 | 1,260,925 | -0.13(-1.13%) |
Apr 29, 2011 | 11.13 | 11.19 | 11.03 | 11.19 | 1,683,050 | +0.06(+0.51%) |
Apr 28, 2011 | 10.94 | 11.14 | 10.90 | 11.13 | 3,289,479 | +0.23(+2.10%) |
Apr 27, 2011 | 10.86 | 10.95 | 10.81 | 10.90 | 2,636,856 | +0.03(+0.28%) |
Apr 26, 2011 | 10.83 | 10.88 | 10.75 | 10.87 | 1,928,353 | +0.04(+0.40%) |
Apr 25, 2011 | 10.87 | 10.88 | 10.81 | 10.83 | 1,934,916 | -0.06(-0.52%) |
Apr 21, 2011 | 10.97 | 10.97 | 10.87 | 10.88 | 1,853,434 | -0.06(-0.59%) |
Apr 20, 2011 | 10.95 | 11.01 | 10.87 | 10.95 | 2,028,736 | +0.07(+0.68%) |
Apr 19, 2011 | 10.93 | 11.24 | 10.87 | 10.87 | 2,436,638 | -0.36(-3.20%) |
Apr 18, 2011 | 11.19 | 11.28 | 10.91 | 11.23 | 2,184,601 | -0.08(-0.69%) |
Apr 15, 2011 | 11.32 | 11.44 | 11.30 | 11.31 | 865,601 | -0.00(-0.04%) |
Apr 14, 2011 | 11.33 | 11.41 | 11.30 | 11.32 | 1,070,803 | -0.10(-0.83%) |
Apr 13, 2011 | 11.35 | 11.45 | 11.30 | 11.41 | 825,505 | +0.10(+0.88%) |
Apr 12, 2011 | 11.41 | 11.42 | 11.31 | 11.31 | 668,496 | -0.15(-1.28%) |
Apr 11, 2011 | 11.50 | 11.52 | 11.41 | 11.46 | 700,890 | -0.02(-0.19%) |
Apr 08, 2011 | 11.68 | 11.68 | 11.44 | 11.48 | 1,050,329 | -0.16(-1.41%) |
Apr 07, 2011 | 11.56 | 11.68 | 11.55 | 11.64 | 2,044,478 | +0.06(+0.56%) |
Apr 06, 2011 | 11.64 | 11.71 | 11.58 | 11.58 | 2,406,719 | -0.01(-0.07%) |
Apr 05, 2011 | 11.53 | 11.64 | 11.47 | 11.59 | 1,688,529 | +0.06(+0.49%) |
Apr 04, 2011 | 11.38 | 11.54 | 11.38 | 11.53 | 1,740,705 | +0.15(+1.33%) |
Apr 01, 2011 | 11.25 | 11.38 | 11.22 | 11.38 | 1,569,373 | +0.22(+1.94%) |
Mar 31, 2011 | 11.06 | 11.23 | 11.06 | 11.16 | 1,610,223 | +0.07(+0.62%) |
Mar 30, 2011 | 10.95 | 11.13 | 10.90 | 11.10 | 1,204,031 | +0.18(+1.62%) |
Mar 29, 2011 | 10.80 | 10.97 | 10.79 | 10.92 | 1,202,931 | +0.08(+0.72%) |
Mar 28, 2011 | 10.86 | 10.91 | 10.83 | 10.84 | 893,955 | -0.02(-0.16%) |
Mar 25, 2011 | 10.77 | 10.97 | 10.76 | 10.86 | 1,223,920 | +0.11(+1.01%) |
Mar 24, 2011 | 10.81 | 10.81 | 10.72 | 10.75 | 1,329,542 | -0.03(-0.28%) |
Mar 23, 2011 | 10.73 | 10.83 | 10.66 | 10.78 | 1,013,181 | +0.01(+0.12%) |
Mar 22, 2011 | 10.82 | 10.89 | 10.75 | 10.77 | 808,339 | -0.07(-0.64%) |
Mar 21, 2011 | 10.85 | 10.85 | 10.80 | 10.84 | 1,436,183 | +0.07(+0.64%) |
Mar 18, 2011 | 10.84 | 10.84 | 10.70 | 10.77 | 2,065,673 | +0.00(+0.00%) |
Mar 17, 2011 | 10.94 | 10.95 | 10.75 | 10.77 | 1,593,069 | -0.03(-0.32%) |
Mar 16, 2011 | 10.82 | 10.93 | 10.72 | 10.80 | 3,460,790 | -0.05(-0.44%) |
Mar 15, 2011 | 10.87 | 10.94 | 10.84 | 10.85 | 1,866,995 | -0.11(-1.03%) |
Mar 14, 2011 | 10.90 | 11.11 | 10.84 | 10.96 | 1,499,300 | -0.04(-0.35%) |
Mar 11, 2011 | 10.70 | 11.04 | 10.68 | 11.00 | 3,100,166 | +0.22(+2.01%) |
Mar 10, 2011 | 10.84 | 10.85 | 10.77 | 10.78 | 1,604,249 | -0.18(-1.62%) |
Mar 09, 2011 | 11.07 | 11.09 | 10.96 | 10.96 | 1,098,049 | -0.16(-1.48%) |
Mar 08, 2011 | 10.95 | 11.13 | 10.94 | 11.13 | 1,611,521 | +0.19(+1.78%) |
Mar 07, 2011 | 11.05 | 11.05 | 10.87 | 10.93 | 2,604,219 | -0.03(-0.32%) |
Mar 04, 2011 | 11.21 | 11.22 | 10.90 | 10.97 | 1,976,482 | -0.25(-2.24%) |
Mar 03, 2011 | 11.08 | 11.26 | 11.00 | 11.22 | 1,616,275 | +0.26(+2.33%) |
Mar 02, 2011 | 11.11 | 11.12 | 10.84 | 10.96 | 1,771,097 | -0.17(-1.55%) |
Mar 01, 2011 | 11.32 | 11.35 | 11.05 | 11.13 | 1,928,820 | -0.18(-1.57%) |
Feb 28, 2011 | 11.36 | 11.44 | 11.26 | 11.31 | 1,045,381 | -0.03(-0.30%) |
Feb 25, 2011 | 11.17 | 11.35 | 11.12 | 11.35 | 1,034,957 | +0.20(+1.83%) |
Feb 24, 2011 | 11.16 | 11.24 | 11.05 | 11.14 | 1,496,337 | -0.02(-0.19%) |
Feb 23, 2011 | 11.29 | 11.29 | 11.10 | 11.16 | 1,636,502 | -0.18(-1.60%) |
Feb 22, 2011 | 11.39 | 11.47 | 11.27 | 11.35 | 1,536,697 | -0.13(-1.09%) |
Feb 18, 2011 | 11.47 | 11.51 | 11.36 | 11.47 | 1,193,227 | +0.03(+0.30%) |
Feb 17, 2011 | 11.35 | 11.49 | 11.29 | 11.44 | 1,093,547 | +0.10(+0.92%) |
Feb 16, 2011 | 11.28 | 11.40 | 11.24 | 11.33 | 1,708,052 | +0.13(+1.12%) |
Feb 15, 2011 | 10.92 | 11.24 | 10.92 | 11.21 | 2,521,658 | +0.25(+2.29%) |
Feb 14, 2011 | 10.94 | 10.99 | 10.90 | 10.96 | 742,564 | +0.03(+0.32%) |
Feb 11, 2011 | 10.81 | 10.95 | 10.77 | 10.92 | 1,224,272 | +0.06(+0.56%) |
Feb 10, 2011 | 10.78 | 10.90 | 10.77 | 10.86 | 1,883,481 | -0.06(-0.52%) |
Feb 09, 2011 | 10.78 | 10.93 | 10.75 | 10.92 | 2,171,930 | +0.13(+1.16%) |
Feb 08, 2011 | 10.69 | 10.86 | 10.64 | 10.79 | 3,167,191 | +0.12(+1.10%) |
Feb 07, 2011 | 10.75 | 10.75 | 10.63 | 10.68 | 913,660 | +0.00(+0.04%) |
Feb 04, 2011 | 10.58 | 10.73 | 10.57 | 10.67 | 1,520,172 | +0.10(+0.98%) |
Feb 03, 2011 | 10.58 | 10.61 | 10.54 | 10.57 | 946,147 | -0.02(-0.16%) |
Feb 02, 2011 | 10.68 | 10.71 | 10.54 | 10.58 | 1,456,719 | -0.13(-1.17%) |
Feb 01, 2011 | 10.75 | 10.79 | 10.70 | 10.71 | 2,510,238 | -0.00(-0.04%) |
Jan 31, 2011 | 10.70 | 10.77 | 10.61 | 10.71 | 1,255,871 | +0.06(+0.57%) |
Jan 28, 2011 | 10.74 | 10.78 | 10.59 | 10.65 | 1,486,834 | -0.09(-0.80%) |
Jan 27, 2011 | 10.78 | 10.78 | 10.70 | 10.74 | 1,563,729 | -0.04(-0.36%) |
Jan 26, 2011 | 10.77 | 10.83 | 10.71 | 10.78 | 1,718,185 | +0.00(+0.04%) |
Jan 25, 2011 | 10.52 | 10.78 | 10.52 | 10.77 | 3,256,398 | +0.23(+2.21%) |
Jan 24, 2011 | 10.50 | 10.57 | 10.43 | 10.54 | 1,007,427 | +0.03(+0.33%) |
Jan 21, 2011 | 10.61 | 10.61 | 10.46 | 10.51 | 995,007 | -0.06(-0.57%) |
Jan 20, 2011 | 10.58 | 10.65 | 10.53 | 10.57 | 1,098,953 | -0.05(-0.45%) |
Jan 19, 2011 | 10.66 | 10.68 | 10.56 | 10.62 | 1,293,424 | -0.09(-0.85%) |
Jan 18, 2011 | 10.63 | 10.71 | 10.55 | 10.71 | 1,831,861 | +0.07(+0.69%) |
Jan 14, 2011 | 10.47 | 10.65 | 10.43 | 10.63 | 886,506 | +0.12(+1.19%) |
Jan 13, 2011 | 10.54 | 10.58 | 10.49 | 10.51 | 879,658 | -0.06(-0.53%) |
Jan 12, 2011 | 10.65 | 10.70 | 10.52 | 10.56 | 1,545,165 | -0.02(-0.20%) |
Jan 11, 2011 | 10.53 | 10.58 | 10.48 | 10.58 | 968,149 | +0.07(+0.66%) |
Jan 10, 2011 | 10.39 | 10.56 | 10.33 | 10.52 | 1,523,236 | +0.10(+0.99%) |
Jan 07, 2011 | 10.51 | 10.52 | 10.33 | 10.41 | 1,276,148 | -0.00(-0.01%) |
Jan 06, 2011 | 10.43 | 10.52 | 10.37 | 10.41 | 1,869,961 | +0.01(+0.05%) |
Jan 05, 2011 | 10.31 | 10.44 | 10.16 | 10.41 | 1,661,658 | +0.11(+1.09%) |
Jan 04, 2011 | 10.61 | 10.61 | 10.27 | 10.30 | 2,107,773 | -0.30(-2.81%) |
Jan 03, 2011 | 10.41 | 10.61 | 10.40 | 10.59 | 1,870,323 | +0.27(+2.59%) |
Dec 31, 2010 | 10.36 | 10.40 | 10.30 | 10.33 | 767,338 | -0.08(-0.75%) |
Dec 30, 2010 | 10.39 | 10.48 | 10.36 | 10.40 | 500,208 | -0.03(-0.29%) |
Dec 29, 2010 | 10.43 | 10.44 | 10.36 | 10.43 | 494,043 | +0.03(+0.25%) |
Dec 28, 2010 | 10.41 | 10.42 | 10.26 | 10.41 | 746,709 | -0.01(-0.12%) |
Dec 27, 2010 | 10.34 | 10.45 | 10.32 | 10.42 | 556,967 | +0.04(+0.37%) |
Dec 23, 2010 | 10.41 | 10.46 | 10.35 | 10.38 | 900,604 | -0.06(-0.54%) |
Dec 22, 2010 | 10.40 | 10.52 | 10.38 | 10.44 | 1,005,600 | +0.04(+0.41%) |
Dec 21, 2010 | 10.34 | 10.40 | 10.29 | 10.40 | 860,213 | +0.07(+0.71%) |
Dec 20, 2010 | 10.34 | 10.35 | 10.27 | 10.32 | 1,284,640 | -0.01(-0.08%) |
Dec 17, 2010 | 10.33 | 10.34 | 10.30 | 10.33 | 1,523,896 | +0.02(+0.21%) |
Dec 16, 2010 | 10.29 | 10.38 | 10.26 | 10.31 | 1,346,664 | +0.02(+0.17%) |
Dec 15, 2010 | 10.36 | 10.40 | 10.29 | 10.29 | 1,042,152 | -0.09(-0.83%) |
Dec 14, 2010 | 10.31 | 10.45 | 10.30 | 10.38 | 1,085,805 | +0.09(+0.88%) |
Dec 13, 2010 | 10.28 | 10.32 | 10.23 | 10.29 | 899,301 | +0.05(+0.51%) |
Dec 10, 2010 | 10.17 | 10.27 | 10.14 | 10.24 | 785,623 | +0.10(+0.98%) |
Dec 09, 2010 | 10.18 | 10.18 | 10.07 | 10.14 | 1,127,416 | +0.02(+0.17%) |
Dec 08, 2010 | 9.994 | 10.14 | 9.981 | 10.12 | 1,540,287 | +0.16(+1.56%) |
Dec 07, 2010 | 10.01 | 10.09 | 9.942 | 9.964 | 1,845,551 | -0.02(-0.17%) |
Dec 06, 2010 | 10.05 | 10.07 | 9.951 | 9.981 | 1,936,147 | -0.13(-1.28%) |
Dec 03, 2010 | 10.25 | 10.28 | 10.02 | 10.11 | 2,828,267 | -0.16(-1.51%) |
Dec 02, 2010 | 10.15 | 10.27 | 10.15 | 10.27 | 1,216,604 | +0.14(+1.36%) |
Dec 01, 2010 | 9.985 | 10.14 | 9.964 | 10.13 | 1,714,381 | +0.26(+2.67%) |
Nov 30, 2010 | 9.813 | 9.890 | 9.787 | 9.865 | 1,478,528 | -0.02(-0.22%) |
Nov 29, 2010 | 9.783 | 9.903 | 9.731 | 9.886 | 1,549,992 | +0.09(+0.88%) |
Nov 26, 2010 | 9.852 | 9.886 | 9.800 | 9.800 | 685,374 | -0.15(-1.47%) |
Nov 24, 2010 | 9.821 | 9.947 | 9.947 | 9.947 | 1,057,887 | +0.19(+1.99%) |
Nov 23, 2010 | 9.653 | 9.774 | 9.632 | 9.752 | 2,133,192 | +0.03(+0.31%) |
Nov 22, 2010 | 9.692 | 9.765 | 9.662 | 9.722 | 1,212,116 | +0.00(+0.04%) |
Nov 19, 2010 | 9.804 | 9.804 | 9.705 | 9.718 | 921,815 | -0.12(-1.23%) |
Nov 18, 2010 | 9.804 | 9.878 | 9.774 | 9.839 | 932,186 | +0.16(+1.65%) |
Nov 17, 2010 | 9.692 | 9.748 | 9.636 | 9.679 | 772,824 | +0.02(+0.22%) |
Nov 16, 2010 | 9.791 | 9.830 | 9.632 | 9.658 | 1,360,667 | -0.20(-2.06%) |
Nov 15, 2010 | 9.752 | 9.916 | 9.744 | 9.860 | 1,311,496 | +0.13(+1.33%) |
Nov 12, 2010 | 9.744 | 9.796 | 9.727 | 9.731 | 902,308 | -0.09(-0.92%) |
Nov 11, 2010 | 9.804 | 9.860 | 9.774 | 9.821 | 682,144 | -0.06(-0.57%) |
Nov 10, 2010 | 9.774 | 9.878 | 9.744 | 9.878 | 901,803 | +0.09(+0.93%) |
Nov 09, 2010 | 9.942 | 9.951 | 9.783 | 9.787 | 940,708 | -0.15(-1.48%) |
Nov 08, 2010 | 9.908 | 9.934 | 9.826 | 9.934 | 1,291,720 | +0.00(+0.00%) |
Nov 05, 2010 | 9.873 | 10.02 | 9.865 | 9.934 | 1,060,690 | +0.02(+0.22%) |
Nov 04, 2010 | 9.748 | 9.916 | 9.718 | 9.912 | 1,441,684 | +0.22(+2.32%) |
Nov 03, 2010 | 9.597 | 9.709 | 9.545 | 9.688 | 1,777,112 | +0.11(+1.13%) |
Nov 02, 2010 | 9.666 | 9.696 | 9.567 | 9.580 | 1,392,536 | -0.01(-0.09%) |
Nov 01, 2010 | 9.614 | 9.658 | 9.554 | 9.589 | 1,340,200 | +0.01(+0.09%) |
Oct 29, 2010 | 9.606 | 9.631 | 9.558 | 9.580 | 1,628,086 | -0.03(-0.31%) |
Oct 28, 2010 | 9.657 | 9.692 | 9.558 | 9.610 | 1,093,160 | +0.01(+0.09%) |
Oct 27, 2010 | 9.498 | 9.606 | 9.498 | 9.601 | 1,320,269 | +0.12(+1.22%) |
Oct 25, 2010 | 9.515 | 9.593 | 9.438 | 9.485 | 1,247,119 | -0.01(-0.09%) |
Oct 22, 2010 | 9.365 | 9.494 | 9.339 | 9.494 | 1,569,878 | +0.15(+1.56%) |
Oct 21, 2010 | 9.369 | 9.451 | 9.326 | 9.348 | 1,376,062 | +0.00(+0.05%) |
Oct 20, 2010 | 9.305 | 9.348 | 9.279 | 9.344 | 1,518,099 | +0.10(+1.12%) |
Oct 19, 2010 | 9.219 | 9.344 | 8.995 | 9.240 | 4,640,243 | +0.33(+3.71%) |
Oct 18, 2010 | 8.927 | 8.948 | 8.798 | 8.909 | 2,082,207 | -0.00(-0.05%) |
Oct 15, 2010 | 8.918 | 8.944 | 8.854 | 8.914 | 1,254,939 | +0.06(+0.63%) |
Oct 14, 2010 | 8.944 | 9.025 | 8.819 | 8.858 | 1,825,660 | -0.03(-0.39%) |
Oct 13, 2010 | 8.823 | 8.931 | 8.789 | 8.892 | 1,111,113 | +0.09(+1.07%) |
Oct 12, 2010 | 8.716 | 8.811 | 8.656 | 8.798 | 632,429 | +0.06(+0.74%) |
Oct 11, 2010 | 8.707 | 8.811 | 8.690 | 8.733 | 734,373 | +0.00(+0.05%) |
Oct 08, 2010 | 8.729 | 8.785 | 8.643 | 8.729 | 936,297 | -0.06(-0.64%) |
Oct 07, 2010 | 8.798 | 8.806 | 8.720 | 8.785 | 13,744 | +0.03(+0.34%) |
Oct 06, 2010 | 8.725 | 8.759 | 8.617 | 8.755 | 958,150 | +0.04(+0.49%) |
Oct 05, 2010 | 8.660 | 8.720 | 8.566 | 8.712 | 1,428 | +0.13(+1.55%) |
Oct 04, 2010 | 8.652 | 8.703 | 8.544 | 8.578 | 930,729 | -0.09(-1.04%) |
Oct 01, 2010 | 8.669 | 8.738 | 8.626 | 8.669 | 1,403,809 | -0.01(-0.12%) |
Sep 30, 2010 | 8.679 | 8.772 | 8.566 | 8.679 | 31,918 | +0.14(+1.63%) |
Sep 29, 2010 | 8.462 | 8.609 | 8.389 | 8.540 | 4,411 | +0.08(+0.91%) |
Sep 28, 2010 | 8.557 | 8.574 | 8.424 | 8.462 | 28,849 | -0.07(-0.81%) |
Sep 27, 2010 | 8.647 | 8.660 | 8.518 | 8.531 | 1,845,596 | -0.13(-1.54%) |
Sep 24, 2010 | 8.561 | 8.690 | 8.544 | 8.664 | 1,218,532 | +0.18(+2.08%) |
Sep 23, 2010 | 8.570 | 8.604 | 8.467 | 8.488 | 1,039,042 | -0.12(-1.45%) |
Sep 22, 2010 | 8.695 | 8.725 | 8.591 | 8.613 | 893,408 | -0.13(-1.47%) |
Sep 21, 2010 | 8.733 | 8.811 | 8.695 | 8.742 | 1,624 | +0.00(+0.00%) |
Sep 20, 2010 | 8.725 | 8.746 | 8.669 | 8.742 | 1,153,918 | +0.03(+0.30%) |
Sep 17, 2010 | 8.716 | 8.746 | 8.634 | 8.716 | 1,969,237 | +0.04(+0.45%) |
Sep 15, 2010 | 8.656 | 8.725 | 8.613 | 8.677 | 898,248 | +0.01(+0.10%) |
Sep 14, 2010 | 8.664 | 8.716 | 8.591 | 8.669 | 12,685 | +0.01(+0.10%) |
Sep 13, 2010 | 8.626 | 8.677 | 8.574 | 8.660 | 1,225,033 | +0.09(+1.00%) |
Sep 10, 2010 | 8.544 | 8.639 | 8.518 | 8.574 | 1,838,743 | +0.06(+0.71%) |
Sep 09, 2010 | 8.505 | 8.523 | 8.441 | 8.514 | 4,278 | +0.12(+1.38%) |
Sep 08, 2010 | 8.368 | 8.450 | 8.368 | 8.398 | 1,831 | +0.02(+0.26%) |
Sep 07, 2010 | 8.518 | 8.570 | 8.368 | 8.376 | 4,104 | -0.15(-1.76%) |
Sep 03, 2010 | 8.604 | 8.634 | 8.493 | 8.527 | 1,399,353 | -0.01(-0.15%) |
Sep 02, 2010 | 8.359 | 8.540 | 8.334 | 8.540 | 4,807 | +0.21(+2.53%) |
Sep 01, 2010 | 8.256 | 8.329 | 8.205 | 8.329 | 1,406,834 | +0.18(+2.27%) |
Aug 31, 2010 | 8.136 | 8.243 | 8.101 | 8.144 | 27,723 | -0.09(-1.04%) |
Aug 30, 2010 | 8.346 | 8.383 | 8.230 | 8.230 | 780,531 | -0.16(-1.95%) |
Aug 27, 2010 | 8.394 | 8.394 | 8.188 | 8.394 | 861,304 | +0.15(+1.88%) |
Aug 26, 2010 | 8.273 | 8.303 | 8.213 | 8.239 | 9,037 | -0.03(-0.36%) |
Aug 25, 2010 | 8.235 | 8.278 | 8.166 | 8.269 | 900 | -0.02(-0.26%) |
Aug 24, 2010 | 8.316 | 8.368 | 8.282 | 8.291 | 1,959 | -0.09(-1.13%) |
Aug 23, 2010 | 8.419 | 8.454 | 8.372 | 8.385 | 524,533 | +0.01(+0.15%) |
Aug 20, 2010 | 8.389 | 8.419 | 8.308 | 8.372 | 1,118,161 | -0.02(-0.26%) |
Aug 19, 2010 | 8.493 | 8.501 | 8.389 | 8.394 | 1,638 | -0.12(-1.36%) |
Aug 18, 2010 | 8.462 | 8.553 | 8.385 | 8.510 | 10,333 | +0.06(+0.66%) |
Aug 17, 2010 | 8.385 | 8.527 | 8.346 | 8.454 | 7,962 | +0.12(+1.44%) |
Aug 16, 2010 | 8.312 | 8.376 | 8.260 | 8.334 | 653,048 | -0.00(-0.05%) |
Aug 13, 2010 | 8.338 | 8.419 | 8.312 | 8.338 | 1,056,195 | -0.06(-0.67%) |
Aug 12, 2010 | 8.372 | 8.441 | 8.351 | 8.394 | 8,318 | -0.10(-1.16%) |
Aug 11, 2010 | 8.587 | 8.587 | 8.475 | 8.493 | 1,289,756 | -0.21(-2.47%) |
Aug 10, 2010 | 8.712 | 8.755 | 8.652 | 8.707 | 905 | -0.10(-1.17%) |
Aug 09, 2010 | 8.652 | 8.823 | 8.621 | 8.811 | 2,002,172 | +0.18(+2.14%) |
Aug 06, 2010 | 8.626 | 8.626 | 8.458 | 8.626 | 1,025,277 | -0.00(-0.05%) |
Aug 05, 2010 | 8.587 | 8.660 | 8.570 | 8.630 | 1,438,028 | -0.02(-0.20%) |
Aug 04, 2010 | 8.536 | 8.647 | 8.536 | 8.647 | 2,652 | +0.10(+1.16%) |
Aug 03, 2010 | 8.639 | 8.647 | 8.523 | 8.548 | 12,634 | -0.10(-1.14%) |
Aug 02, 2010 | 8.682 | 8.699 | 8.587 | 8.647 | 2,174,561 | +0.08(+0.89%) |
Jul 30, 2010 | 8.571 | 8.597 | 8.413 | 8.571 | 1,725,776 | +0.04(+0.45%) |
Jul 29, 2010 | 8.618 | 8.648 | 8.421 | 8.532 | 6,087 | -0.03(-0.35%) |
Jul 28, 2010 | 8.562 | 8.575 | 8.537 | 8.562 | 3,545 | +0.00(+0.00%) |
Jul 27, 2010 | 8.562 | 8.691 | 8.507 | 8.562 | 58,787 | -0.10(-1.14%) |
Jul 26, 2010 | 8.669 | 8.712 | 8.618 | 8.661 | 1,979,197 | +0.02(+0.20%) |
Jul 23, 2010 | 8.558 | 8.678 | 8.550 | 8.644 | 2,427,039 | +0.04(+0.50%) |
Jul 22, 2010 | 8.580 | 8.648 | 8.494 | 8.601 | 22,773 | +0.27(+3.29%) |
Jul 21, 2010 | 8.580 | 8.605 | 8.306 | 8.327 | 2,903,143 | -0.24(-2.75%) |
Jul 20, 2010 | 8.293 | 8.567 | 8.250 | 8.562 | 2,506 | +0.40(+4.88%) |
Jul 19, 2010 | 8.156 | 8.186 | 8.087 | 8.164 | 1,601,920 | +0.05(+0.63%) |
Jul 16, 2010 | 8.113 | 8.348 | 8.100 | 8.113 | 1,685,238 | -0.22(-2.67%) |
Jul 15, 2010 | 8.404 | 8.425 | 8.292 | 8.335 | 1,096,144 | -0.08(-0.97%) |
Jul 14, 2010 | 8.498 | 8.498 | 8.404 | 8.417 | 6,871 | -0.11(-1.31%) |
Jul 13, 2010 | 8.331 | 8.537 | 8.284 | 8.528 | 4,174 | +0.27(+3.21%) |
Jul 12, 2010 | 8.293 | 8.329 | 8.194 | 8.263 | 1,005,439 | -0.07(-0.87%) |
Jul 09, 2010 | 8.335 | 8.335 | 8.254 | 8.335 | 839,952 | +0.04(+0.52%) |
Jul 08, 2010 | 8.306 | 8.314 | 8.199 | 8.293 | 7,497 | +0.04(+0.52%) |
Jul 07, 2010 | 8.147 | 8.250 | 8.109 | 8.250 | 1,834,969 | +0.13(+1.64%) |
Jul 06, 2010 | 8.117 | 8.288 | 8.079 | 8.117 | 25,693 | +0.03(+0.32%) |
Jul 02, 2010 | 8.091 | 8.254 | 8.079 | 8.091 | 1,744,457 | -0.10(-1.25%) |