Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 11.73 | 12.06 | 11.72 | 12.03 | 1,139,983 | +0.36(+3.11%) |
Jun 29, 2011 | 11.71 | 11.78 | 11.65 | 11.66 | 1,077,525 | +0.06(+0.53%) |
Jun 28, 2011 | 11.30 | 11.65 | 11.29 | 11.60 | 962,060 | +0.31(+2.76%) |
Jun 27, 2011 | 11.21 | 11.32 | 11.06 | 11.29 | 762,586 | +0.04(+0.33%) |
Jun 24, 2011 | 11.53 | 11.60 | 11.24 | 11.25 | 1,405,381 | -0.30(-2.60%) |
Jun 23, 2011 | 11.41 | 11.60 | 11.29 | 11.56 | 2,268,048 | +0.02(+0.21%) |
Jun 22, 2011 | 11.68 | 11.74 | 11.50 | 11.53 | 1,454,226 | -0.16(-1.40%) |
Jun 21, 2011 | 11.54 | 11.84 | 11.53 | 11.70 | 1,254,489 | +0.25(+2.18%) |
Jun 20, 2011 | 11.46 | 11.50 | 11.42 | 11.45 | 837,247 | +0.18(+1.64%) |
Jun 17, 2011 | 11.26 | 11.33 | 11.08 | 11.26 | 1,741,807 | +0.06(+0.52%) |
Jun 16, 2011 | 11.25 | 11.31 | 11.09 | 11.20 | 1,165,918 | -0.12(-1.03%) |
Jun 15, 2011 | 11.60 | 11.60 | 11.23 | 11.32 | 1,778,379 | -0.39(-3.30%) |
Jun 14, 2011 | 11.61 | 11.75 | 11.56 | 11.71 | 813,412 | +0.23(+2.03%) |
Jun 13, 2011 | 11.50 | 11.64 | 11.33 | 11.47 | 2,024,173 | -0.03(-0.27%) |
Jun 10, 2011 | 11.75 | 11.80 | 11.39 | 11.50 | 1,782,412 | -0.27(-2.27%) |
Jun 09, 2011 | 11.66 | 11.84 | 11.64 | 11.77 | 1,070,616 | +0.14(+1.21%) |
Jun 08, 2011 | 12.13 | 12.13 | 11.54 | 11.63 | 2,769,899 | -0.51(-4.20%) |
Jun 07, 2011 | 12.23 | 12.26 | 12.03 | 12.14 | 1,727,773 | -0.02(-0.17%) |
Jun 06, 2011 | 12.33 | 12.45 | 12.14 | 12.16 | 1,448,135 | -0.26(-2.12%) |
Jun 03, 2011 | 12.36 | 12.55 | 12.26 | 12.42 | 1,272,736 | +0.37(+3.09%) |
May 24, 2011 | 11.93 | 12.13 | 11.87 | 12.05 | 1,319,906 | +0.18(+1.50%) |
May 23, 2011 | 12.00 | 12.09 | 11.81 | 11.87 | 836,121 | -0.25(-2.07%) |
May 20, 2011 | 12.27 | 12.32 | 11.80 | 12.12 | 1,760,195 | -0.26(-2.07%) |
May 19, 2011 | 12.39 | 12.47 | 12.22 | 12.38 | 816,726 | +0.02(+0.14%) |
May 18, 2011 | 12.19 | 12.39 | 12.19 | 12.36 | 600,154 | +0.18(+1.46%) |
May 17, 2011 | 12.04 | 12.21 | 11.98 | 12.19 | 866,982 | +0.10(+0.79%) |
May 16, 2011 | 12.28 | 12.28 | 11.95 | 12.09 | 1,193,087 | -0.26(-2.13%) |
May 13, 2011 | 12.68 | 12.72 | 12.33 | 12.35 | 763,941 | -0.31(-2.43%) |
May 12, 2011 | 12.40 | 12.74 | 12.30 | 12.66 | 1,767,568 | +0.13(+1.06%) |
May 11, 2011 | 12.78 | 12.93 | 12.43 | 12.53 | 2,591,970 | -0.38(-2.94%) |
May 10, 2011 | 12.66 | 12.99 | 12.53 | 12.91 | 2,074,602 | +0.28(+2.19%) |
May 09, 2011 | 12.35 | 12.65 | 12.34 | 12.63 | 1,422,056 | +0.31(+2.49%) |
May 06, 2011 | 12.40 | 12.43 | 12.23 | 12.32 | 647,019 | -0.00(-0.03%) |
May 05, 2011 | 12.28 | 12.36 | 12.16 | 12.33 | 857,374 | -0.06(-0.47%) |
May 04, 2011 | 12.40 | 12.53 | 12.19 | 12.38 | 552,819 | -0.04(-0.30%) |
May 03, 2011 | 12.51 | 12.55 | 12.30 | 12.42 | 729,899 | -0.10(-0.79%) |
May 02, 2011 | 12.48 | 12.55 | 12.48 | 12.52 | 790,845 | -0.16(-1.29%) |
Apr 29, 2011 | 12.65 | 12.74 | 12.56 | 12.68 | 773,395 | +0.02(+0.19%) |
Apr 28, 2011 | 12.46 | 12.70 | 12.42 | 12.66 | 1,097,823 | +0.16(+1.31%) |
Apr 27, 2011 | 12.34 | 12.50 | 12.15 | 12.50 | 1,360,011 | +0.24(+1.95%) |
Apr 26, 2011 | 12.41 | 12.41 | 12.14 | 12.26 | 845,482 | -0.11(-0.86%) |
Apr 25, 2011 | 12.40 | 12.40 | 12.25 | 12.36 | 689,225 | +0.01(+0.08%) |
Apr 21, 2011 | 12.50 | 12.52 | 12.31 | 12.35 | 994,091 | -0.10(-0.80%) |
Apr 20, 2011 | 12.36 | 12.94 | 12.33 | 12.45 | 2,451,405 | +0.28(+2.27%) |
Apr 19, 2011 | 12.11 | 12.32 | 12.04 | 12.18 | 1,291,525 | +0.00(+0.03%) |
Apr 18, 2011 | 12.01 | 12.21 | 11.97 | 12.17 | 966,885 | +0.03(+0.28%) |
Apr 15, 2011 | 12.04 | 12.21 | 12.02 | 12.14 | 1,283,818 | +0.06(+0.51%) |
Apr 14, 2011 | 11.92 | 12.09 | 11.79 | 12.08 | 1,279,841 | +0.09(+0.71%) |
Apr 13, 2011 | 11.70 | 12.11 | 11.70 | 11.99 | 3,449,722 | +0.40(+3.47%) |
Apr 12, 2011 | 11.24 | 11.62 | 11.11 | 11.59 | 5,601,276 | +0.66(+6.06%) |
Apr 11, 2011 | 11.05 | 11.07 | 10.86 | 10.93 | 680,153 | -0.12(-1.08%) |
Apr 08, 2011 | 11.26 | 11.32 | 11.02 | 11.05 | 575,131 | -0.19(-1.67%) |
Apr 07, 2011 | 11.24 | 11.35 | 11.18 | 11.23 | 1,122,937 | -0.04(-0.39%) |
Apr 06, 2011 | 11.39 | 11.42 | 11.22 | 11.28 | 1,282,039 | -0.06(-0.57%) |
Apr 05, 2011 | 11.37 | 11.41 | 11.30 | 11.34 | 1,313,174 | +0.02(+0.18%) |
Apr 04, 2011 | 11.36 | 11.46 | 11.28 | 11.32 | 843,243 | -0.04(-0.33%) |
Apr 01, 2011 | 11.24 | 11.44 | 11.19 | 11.36 | 2,252,705 | +0.18(+1.59%) |
Mar 31, 2011 | 11.22 | 11.24 | 11.12 | 11.18 | 1,310,683 | +0.01(+0.12%) |
Mar 30, 2011 | 11.00 | 11.19 | 10.97 | 11.17 | 1,448,608 | +0.23(+2.06%) |
Mar 29, 2011 | 10.91 | 10.96 | 10.86 | 10.94 | 888,157 | +0.08(+0.75%) |
Mar 28, 2011 | 10.85 | 10.95 | 10.85 | 10.86 | 823,074 | +0.05(+0.44%) |
Mar 25, 2011 | 10.85 | 10.93 | 10.75 | 10.81 | 1,310,185 | -0.03(-0.28%) |
Mar 24, 2011 | 10.95 | 10.97 | 10.71 | 10.85 | 1,351,005 | -0.06(-0.56%) |
Mar 23, 2011 | 10.97 | 10.97 | 10.82 | 10.91 | 1,415,392 | -0.05(-0.44%) |
Mar 22, 2011 | 10.75 | 11.32 | 10.72 | 10.95 | 3,382,933 | +0.26(+2.46%) |
Mar 21, 2011 | 10.64 | 10.72 | 10.54 | 10.69 | 1,299,589 | +0.23(+2.22%) |
Mar 18, 2011 | 10.58 | 10.66 | 10.42 | 10.46 | 1,012,332 | -0.11(-1.03%) |
Mar 17, 2011 | 10.70 | 10.73 | 10.52 | 10.57 | 1,231,493 | -0.06(-0.55%) |
Mar 16, 2011 | 10.51 | 10.65 | 10.47 | 10.63 | 1,253,702 | +0.06(+0.58%) |
Mar 15, 2011 | 10.53 | 10.63 | 10.51 | 10.57 | 1,070,864 | -0.13(-1.24%) |
Mar 14, 2011 | 10.45 | 10.74 | 10.45 | 10.70 | 1,251,504 | +0.11(+1.00%) |
Mar 11, 2011 | 10.35 | 10.69 | 10.34 | 10.59 | 1,216,832 | +0.19(+1.84%) |
Mar 10, 2011 | 10.48 | 10.52 | 10.30 | 10.40 | 883,416 | -0.15(-1.39%) |
Mar 09, 2011 | 10.58 | 10.59 | 10.45 | 10.55 | 592,244 | +0.03(+0.26%) |
Mar 08, 2011 | 10.50 | 10.53 | 10.32 | 10.52 | 1,304,163 | +0.01(+0.10%) |
Mar 07, 2011 | 10.64 | 10.65 | 10.43 | 10.51 | 891,328 | -0.06(-0.58%) |
Mar 04, 2011 | 10.64 | 10.65 | 10.47 | 10.57 | 964,907 | -0.03(-0.26%) |
Mar 03, 2011 | 10.59 | 10.63 | 10.46 | 10.60 | 797,266 | +0.03(+0.29%) |
Mar 02, 2011 | 10.65 | 10.65 | 10.48 | 10.57 | 840,975 | -0.08(-0.74%) |
Mar 01, 2011 | 10.89 | 10.96 | 10.59 | 10.65 | 1,379,946 | -0.27(-2.44%) |
Feb 28, 2011 | 10.86 | 11.03 | 10.83 | 10.91 | 1,060,068 | +0.11(+1.04%) |
Feb 25, 2011 | 10.63 | 10.82 | 10.61 | 10.80 | 907,058 | +0.22(+2.10%) |
Feb 24, 2011 | 10.41 | 10.67 | 10.35 | 10.58 | 1,436,324 | +0.19(+1.84%) |
Feb 23, 2011 | 10.53 | 10.59 | 10.16 | 10.39 | 1,526,251 | -0.13(-1.27%) |
Feb 22, 2011 | 10.65 | 10.68 | 10.50 | 10.52 | 1,813,563 | -0.17(-1.56%) |
Feb 18, 2011 | 10.41 | 10.75 | 10.41 | 10.69 | 1,579,487 | +0.33(+3.21%) |
Feb 17, 2011 | 10.40 | 10.41 | 10.29 | 10.36 | 1,620,056 | -0.06(-0.62%) |
Feb 16, 2011 | 10.44 | 10.49 | 10.33 | 10.42 | 2,182,593 | +0.01(+0.13%) |
Feb 15, 2011 | 10.44 | 10.47 | 10.32 | 10.41 | 1,497,936 | -0.07(-0.65%) |
Feb 14, 2011 | 10.42 | 10.55 | 10.36 | 10.47 | 1,102,411 | +0.03(+0.26%) |
Feb 11, 2011 | 10.48 | 10.51 | 10.35 | 10.45 | 2,407,542 | -0.05(-0.45%) |
Feb 10, 2011 | 10.61 | 10.61 | 10.44 | 10.49 | 2,387,839 | -0.13(-1.19%) |
Feb 09, 2011 | 10.42 | 10.90 | 10.27 | 10.62 | 5,345,687 | -0.15(-1.42%) |
Feb 08, 2011 | 10.60 | 10.89 | 10.59 | 10.77 | 2,289,209 | +0.11(+1.05%) |
Feb 07, 2011 | 10.55 | 10.68 | 10.51 | 10.66 | 1,380,622 | +0.10(+0.93%) |
Feb 04, 2011 | 10.18 | 10.58 | 10.14 | 10.56 | 1,742,337 | +0.40(+3.92%) |
Feb 03, 2011 | 10.01 | 10.17 | 9.903 | 10.16 | 1,735,064 | +0.10(+1.01%) |
Feb 02, 2011 | 10.05 | 10.09 | 9.998 | 10.06 | 1,995,822 | +0.04(+0.44%) |
Feb 01, 2011 | 10.05 | 10.10 | 9.954 | 10.02 | 1,170,076 | +0.01(+0.07%) |
Jan 31, 2011 | 10.05 | 10.05 | 9.916 | 10.01 | 1,239,319 | +0.00(+0.03%) |
Jan 28, 2011 | 10.02 | 10.02 | 9.896 | 10.01 | 1,833,072 | -0.02(-0.17%) |
Jan 27, 2011 | 9.753 | 10.07 | 9.753 | 10.03 | 2,251,898 | +0.29(+2.94%) |
Jan 26, 2011 | 9.525 | 9.753 | 9.463 | 9.739 | 1,112,563 | +0.28(+2.95%) |
Jan 25, 2011 | 9.463 | 9.494 | 9.365 | 9.460 | 862,845 | -0.05(-0.54%) |
Jan 24, 2011 | 9.535 | 9.579 | 9.412 | 9.511 | 684,175 | -0.04(-0.43%) |
Jan 21, 2011 | 9.603 | 9.739 | 9.542 | 9.552 | 914,920 | +0.02(+0.25%) |
Jan 20, 2011 | 9.525 | 9.630 | 9.433 | 9.528 | 1,090,669 | -0.00(-0.04%) |
Jan 19, 2011 | 9.732 | 9.732 | 9.528 | 9.532 | 1,295,231 | -0.20(-2.06%) |
Jan 18, 2011 | 9.651 | 9.756 | 9.627 | 9.732 | 758,624 | +0.12(+1.20%) |
Jan 14, 2011 | 9.606 | 9.664 | 9.545 | 9.617 | 493,103 | -0.02(-0.21%) |
Jan 13, 2011 | 9.681 | 9.770 | 9.569 | 9.637 | 630,951 | -0.03(-0.28%) |
Jan 12, 2011 | 9.637 | 9.760 | 9.596 | 9.664 | 929,743 | +0.10(+1.07%) |
Jan 11, 2011 | 9.698 | 9.702 | 9.470 | 9.562 | 1,002,491 | -0.04(-0.46%) |
Jan 10, 2011 | 9.559 | 9.688 | 9.497 | 9.606 | 1,583,115 | +0.00(+0.04%) |
Jan 07, 2011 | 9.620 | 9.657 | 9.491 | 9.603 | 940,889 | -0.02(-0.25%) |
Jan 06, 2011 | 9.474 | 9.702 | 9.423 | 9.627 | 1,683,696 | +0.10(+1.07%) |
Jan 05, 2011 | 9.583 | 9.651 | 9.474 | 9.525 | 1,751,923 | -0.05(-0.57%) |
Jan 04, 2011 | 9.709 | 9.743 | 9.497 | 9.579 | 960,582 | -0.07(-0.78%) |
Jan 03, 2011 | 9.753 | 9.753 | 9.600 | 9.654 | 856,352 | -0.04(-0.46%) |
Dec 31, 2010 | 9.668 | 9.845 | 9.647 | 9.698 | 974,433 | +0.04(+0.39%) |
Dec 30, 2010 | 9.654 | 9.726 | 9.629 | 9.661 | 515,071 | +0.02(+0.18%) |
Dec 29, 2010 | 9.583 | 9.661 | 9.532 | 9.644 | 1,341,636 | +0.14(+1.47%) |
Dec 28, 2010 | 9.712 | 9.729 | 9.392 | 9.504 | 1,535,252 | -0.15(-1.55%) |
Dec 27, 2010 | 9.763 | 9.763 | 9.542 | 9.654 | 769,751 | -0.15(-1.49%) |
Dec 23, 2010 | 9.770 | 9.886 | 9.712 | 9.800 | 1,160,444 | -0.03(-0.35%) |
Dec 22, 2010 | 9.943 | 9.988 | 9.736 | 9.834 | 1,717,147 | -0.17(-1.67%) |
Dec 21, 2010 | 9.994 | 10.03 | 9.923 | 10.00 | 1,147,292 | -0.01(-0.10%) |
Dec 20, 2010 | 10.07 | 10.16 | 9.896 | 10.01 | 799,421 | -0.07(-0.74%) |
Dec 17, 2010 | 9.954 | 10.09 | 9.909 | 10.09 | 1,471,994 | +0.07(+0.71%) |
Dec 16, 2010 | 9.967 | 10.04 | 9.923 | 10.01 | 1,219,505 | +0.02(+0.17%) |
Dec 15, 2010 | 10.09 | 10.18 | 9.960 | 9.998 | 1,282,120 | -0.15(-1.48%) |
Dec 14, 2010 | 10.23 | 10.32 | 10.07 | 10.15 | 1,689,648 | -0.12(-1.16%) |
Dec 13, 2010 | 10.16 | 10.39 | 10.07 | 10.27 | 2,202,126 | +0.21(+2.10%) |
Dec 10, 2010 | 9.923 | 10.13 | 9.889 | 10.06 | 1,572,631 | +0.15(+1.51%) |
Dec 09, 2010 | 10.00 | 10.04 | 9.869 | 9.906 | 1,982,811 | -0.06(-0.61%) |
Dec 08, 2010 | 9.804 | 9.988 | 9.790 | 9.967 | 1,389,940 | +0.20(+2.02%) |
Dec 07, 2010 | 9.821 | 9.821 | 9.654 | 9.770 | 1,997,047 | +0.01(+0.10%) |
Dec 06, 2010 | 9.756 | 9.794 | 9.705 | 9.760 | 1,986,748 | -0.07(-0.69%) |
Dec 03, 2010 | 9.858 | 9.981 | 9.722 | 9.828 | 1,771,711 | -0.05(-0.48%) |
Dec 02, 2010 | 10.11 | 10.21 | 9.630 | 9.875 | 7,249,327 | -0.64(-6.06%) |
Dec 01, 2010 | 10.31 | 10.57 | 10.30 | 10.51 | 2,226,387 | +0.27(+2.66%) |
Nov 30, 2010 | 10.04 | 10.35 | 9.957 | 10.24 | 3,218,180 | +0.08(+0.80%) |
Nov 29, 2010 | 10.04 | 10.19 | 9.988 | 10.16 | 2,581,626 | +0.03(+0.27%) |
Nov 26, 2010 | 10.02 | 10.16 | 9.960 | 10.13 | 663,210 | +0.07(+0.68%) |
Nov 24, 2010 | 9.937 | 10.06 | 10.06 | 10.06 | 1,999,488 | +0.21(+2.11%) |
Nov 23, 2010 | 9.828 | 10.08 | 9.753 | 9.855 | 2,847,863 | -0.05(-0.55%) |
Nov 22, 2010 | 9.617 | 9.964 | 9.525 | 9.909 | 3,008,915 | +0.30(+3.15%) |
Nov 19, 2010 | 9.354 | 9.627 | 9.307 | 9.606 | 2,458,475 | +0.23(+2.43%) |
Nov 18, 2010 | 9.463 | 9.463 | 9.331 | 9.378 | 1,602,189 | +0.03(+0.33%) |
Nov 17, 2010 | 9.089 | 9.392 | 9.082 | 9.348 | 1,731,260 | +0.28(+3.08%) |
Nov 16, 2010 | 9.035 | 9.079 | 8.960 | 9.069 | 1,802,141 | -0.02(-0.26%) |
Nov 15, 2010 | 9.062 | 9.218 | 9.035 | 9.092 | 1,131,690 | +0.09(+0.94%) |
Nov 12, 2010 | 9.028 | 9.120 | 8.949 | 9.007 | 2,703,531 | -0.17(-1.85%) |
Nov 11, 2010 | 9.344 | 9.363 | 9.160 | 9.177 | 1,629,703 | -0.22(-2.39%) |
Nov 10, 2010 | 9.491 | 9.525 | 9.286 | 9.402 | 2,217,254 | -0.04(-0.43%) |
Nov 09, 2010 | 9.535 | 9.630 | 9.378 | 9.443 | 1,618,989 | -0.05(-0.54%) |
Nov 08, 2010 | 9.406 | 9.538 | 9.385 | 9.494 | 1,077,802 | +0.02(+0.25%) |
Nov 05, 2010 | 9.508 | 9.688 | 9.440 | 9.470 | 2,170,725 | +0.04(+0.43%) |
Nov 04, 2010 | 9.610 | 9.726 | 9.389 | 9.429 | 1,548,013 | -0.00(-0.04%) |
Nov 03, 2010 | 9.494 | 9.566 | 9.276 | 9.433 | 1,681,922 | -0.05(-0.57%) |
Nov 02, 2010 | 9.617 | 9.651 | 9.344 | 9.487 | 2,123,685 | -0.06(-0.61%) |
Nov 01, 2010 | 9.862 | 9.923 | 9.518 | 9.545 | 1,263,102 | -0.28(-2.81%) |
Oct 29, 2010 | 9.712 | 9.937 | 9.705 | 9.821 | 1,122,469 | +0.07(+0.70%) |
Oct 28, 2010 | 9.736 | 9.896 | 9.736 | 9.753 | 1,938,770 | +0.02(+0.21%) |
Oct 27, 2010 | 9.528 | 9.749 | 9.372 | 9.732 | 1,948,006 | +0.13(+1.31%) |
Oct 25, 2010 | 9.232 | 9.630 | 9.232 | 9.606 | 2,224,974 | +0.50(+5.53%) |
Oct 22, 2010 | 8.997 | 9.126 | 8.966 | 9.103 | 1,736,253 | +0.10(+1.13%) |
Oct 21, 2010 | 9.089 | 9.171 | 8.932 | 9.000 | 1,447,356 | -0.09(-0.97%) |
Oct 20, 2010 | 9.208 | 9.256 | 9.041 | 9.089 | 1,598,840 | -0.08(-0.89%) |
Oct 19, 2010 | 9.167 | 9.249 | 9.045 | 9.171 | 2,148,094 | -0.18(-1.97%) |
Oct 18, 2010 | 9.460 | 9.491 | 9.297 | 9.354 | 798,572 | -0.19(-1.96%) |
Oct 15, 2010 | 9.746 | 9.749 | 9.429 | 9.542 | 1,888,657 | -0.11(-1.16%) |
Oct 14, 2010 | 9.957 | 10.02 | 9.647 | 9.654 | 1,077,706 | -0.25(-2.54%) |
Oct 13, 2010 | 9.947 | 10.06 | 9.892 | 9.906 | 871,872 | +0.01(+0.14%) |
Oct 12, 2010 | 10.13 | 10.13 | 9.780 | 9.892 | 1,491,955 | -0.23(-2.32%) |
Oct 11, 2010 | 10.05 | 10.15 | 9.988 | 10.13 | 1,057,548 | +0.07(+0.68%) |
Oct 08, 2010 | 10.06 | 10.19 | 9.773 | 10.06 | 1,388,621 | +0.19(+1.93%) |
Oct 07, 2010 | 9.647 | 9.882 | 9.644 | 9.869 | 785,594 | +0.21(+2.19%) |
Oct 06, 2010 | 9.726 | 9.732 | 9.610 | 9.657 | 1,157,206 | -0.03(-0.32%) |
Oct 05, 2010 | 9.593 | 9.749 | 9.576 | 9.688 | 829,514 | +0.17(+1.79%) |
Oct 04, 2010 | 9.487 | 9.603 | 9.440 | 9.518 | 661,324 | -0.03(-0.29%) |
Oct 01, 2010 | 9.545 | 9.719 | 9.467 | 9.545 | 948,529 | -0.02(-0.18%) |
Sep 30, 2010 | 9.532 | 9.620 | 9.433 | 9.562 | 942,901 | +0.12(+1.23%) |
Sep 29, 2010 | 9.606 | 9.644 | 9.385 | 9.446 | 608,458 | -0.18(-1.87%) |
Sep 28, 2010 | 9.484 | 9.715 | 9.480 | 9.627 | 1,710,232 | +0.18(+1.95%) |
Sep 27, 2010 | 9.314 | 9.603 | 9.283 | 9.443 | 1,443,954 | +0.15(+1.65%) |
Sep 24, 2010 | 9.191 | 9.324 | 9.140 | 9.290 | 1,324,396 | +0.21(+2.29%) |
Sep 23, 2010 | 9.232 | 9.256 | 9.031 | 9.082 | 2,483,124 | -0.21(-2.27%) |
Sep 22, 2010 | 9.562 | 9.647 | 9.225 | 9.293 | 2,180,863 | -0.28(-2.95%) |
Sep 21, 2010 | 9.872 | 9.886 | 9.480 | 9.576 | 1,858,917 | -0.32(-3.23%) |
Sep 20, 2010 | 9.862 | 9.964 | 9.790 | 9.896 | 777,442 | +0.05(+0.52%) |
Sep 17, 2010 | 9.845 | 10.03 | 9.834 | 9.845 | 1,105,448 | -0.18(-1.77%) |
Sep 15, 2010 | 9.848 | 10.17 | 9.821 | 10.02 | 540,913 | +0.13(+1.31%) |
Sep 14, 2010 | 9.783 | 10.08 | 9.729 | 9.892 | 960,994 | +0.13(+1.36%) |
Sep 13, 2010 | 9.807 | 9.845 | 9.671 | 9.760 | 721,119 | +0.05(+0.53%) |
Sep 10, 2010 | 9.668 | 9.834 | 9.657 | 9.709 | 496,446 | +0.05(+0.49%) |
Sep 09, 2010 | 9.841 | 9.853 | 9.623 | 9.661 | 825,084 | -0.05(-0.49%) |
Sep 08, 2010 | 9.719 | 9.787 | 9.678 | 9.709 | 672,434 | +0.06(+0.64%) |
Sep 07, 2010 | 9.783 | 9.804 | 9.640 | 9.647 | 466,236 | -0.17(-1.70%) |
Sep 03, 2010 | 9.899 | 10.08 | 9.661 | 9.814 | 734,467 | +0.14(+1.48%) |
Sep 02, 2010 | 9.423 | 9.705 | 9.416 | 9.671 | 687 | +0.30(+3.16%) |
Sep 01, 2010 | 9.480 | 9.579 | 9.174 | 9.375 | 2,100,860 | +0.03(+0.31%) |
Aug 31, 2010 | 9.344 | 9.521 | 9.293 | 9.346 | 10,869 | -0.06(-0.60%) |
Aug 30, 2010 | 9.552 | 9.756 | 9.385 | 9.402 | 626,751 | -0.22(-2.26%) |
Aug 27, 2010 | 9.620 | 9.630 | 9.351 | 9.620 | 756,265 | +0.19(+2.06%) |
Aug 26, 2010 | 9.457 | 9.553 | 9.372 | 9.426 | 1,055,283 | +0.02(+0.22%) |
Aug 25, 2010 | 9.249 | 9.453 | 9.079 | 9.406 | 825,742 | +0.05(+0.51%) |
Aug 24, 2010 | 9.484 | 9.501 | 9.235 | 9.358 | 1,076,425 | -0.28(-2.90%) |
Aug 23, 2010 | 9.817 | 9.838 | 9.634 | 9.637 | 609,451 | -0.15(-1.53%) |
Aug 20, 2010 | 9.743 | 9.794 | 9.620 | 9.787 | 633,225 | -0.02(-0.24%) |
Aug 19, 2010 | 10.10 | 10.10 | 9.756 | 9.811 | 910,085 | -0.31(-3.06%) |
Aug 18, 2010 | 10.17 | 10.20 | 10.09 | 10.12 | 603,858 | -0.04(-0.40%) |
Aug 17, 2010 | 10.21 | 10.31 | 10.11 | 10.16 | 929,787 | +0.12(+1.19%) |
Aug 16, 2010 | 9.984 | 10.16 | 9.872 | 10.04 | 809,066 | -0.03(-0.27%) |
Aug 13, 2010 | 10.07 | 10.16 | 9.882 | 10.07 | 2,004,083 | +0.15(+1.48%) |
Aug 12, 2010 | 9.787 | 9.974 | 9.596 | 9.923 | 3,678,476 | -0.35(-3.44%) |
Aug 11, 2010 | 10.60 | 10.69 | 10.17 | 10.28 | 1,574,382 | -0.62(-5.66%) |
Aug 10, 2010 | 10.64 | 10.93 | 10.55 | 10.89 | 1,747,305 | +0.21(+1.94%) |
Aug 09, 2010 | 10.58 | 10.75 | 10.52 | 10.69 | 696,017 | +0.11(+1.03%) |
Aug 06, 2010 | 10.58 | 10.58 | 10.35 | 10.58 | 630,578 | -0.04(-0.42%) |
Aug 05, 2010 | 10.60 | 10.72 | 10.53 | 10.62 | 523,537 | -0.00(-0.03%) |
Aug 04, 2010 | 10.66 | 10.70 | 10.55 | 10.62 | 1,231,775 | +0.05(+0.45%) |
Aug 03, 2010 | 10.73 | 10.80 | 10.54 | 10.58 | 813,002 | -0.06(-0.54%) |
Aug 02, 2010 | 10.68 | 10.72 | 10.56 | 10.63 | 717,183 | +0.14(+1.30%) |
Jul 30, 2010 | 10.50 | 10.54 | 10.01 | 10.50 | 828,019 | +0.29(+2.80%) |
Jul 29, 2010 | 10.21 | 10.33 | 10.02 | 10.21 | 446,084 | +0.06(+0.57%) |
Jul 28, 2010 | 10.15 | 10.28 | 10.11 | 10.15 | 533,161 | -0.04(-0.43%) |
Jul 27, 2010 | 10.55 | 10.55 | 10.14 | 10.20 | 678,714 | -0.23(-2.25%) |
Jul 26, 2010 | 10.32 | 10.47 | 10.26 | 10.43 | 964,046 | +0.17(+1.62%) |
Jul 23, 2010 | 10.07 | 10.32 | 9.991 | 10.27 | 839,840 | +0.23(+2.31%) |
Jul 22, 2010 | 9.940 | 10.15 | 9.933 | 10.04 | 1,417,086 | +0.23(+2.36%) |
Jul 21, 2010 | 10.04 | 10.10 | 9.732 | 9.804 | 1,088,898 | -0.17(-1.67%) |
Jul 20, 2010 | 9.603 | 10.00 | 9.566 | 9.971 | 948,362 | +0.25(+2.59%) |
Jul 19, 2010 | 9.657 | 9.773 | 9.576 | 9.719 | 551,312 | +0.03(+0.32%) |
Jul 16, 2010 | 9.688 | 10.08 | 9.617 | 9.688 | 1,368,037 | -0.40(-3.98%) |
Jul 15, 2010 | 10.08 | 10.12 | 9.882 | 10.09 | 938,283 | +0.02(+0.17%) |
Jul 14, 2010 | 10.04 | 10.17 | 9.940 | 10.07 | 1,074,169 | +0.04(+0.41%) |
Jul 13, 2010 | 10.03 | 10.10 | 9.957 | 10.03 | 789,624 | +0.17(+1.73%) |
Jul 12, 2010 | 9.858 | 9.974 | 9.760 | 9.862 | 1,147,254 | -0.02(-0.21%) |
Jul 09, 2010 | 9.882 | 9.947 | 9.685 | 9.882 | 999,929 | +0.21(+2.15%) |
Jul 08, 2010 | 9.685 | 9.685 | 9.497 | 9.674 | 818,557 | +0.16(+1.65%) |
Jul 07, 2010 | 9.293 | 9.569 | 9.293 | 9.518 | 1,684,698 | +0.24(+2.61%) |
Jul 06, 2010 | 9.634 | 9.664 | 9.137 | 9.276 | 2,582,572 | -0.23(-2.47%) |
Jul 02, 2010 | 9.511 | 9.749 | 9.423 | 9.511 | 1,819,879 | +0.01(+0.11%) |