Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.78 | 10.88 | 10.69 | 10.72 | 10,182,512 | -0.15(-1.37%) |
Jul 28, 2011 | 10.82 | 10.97 | 10.79 | 10.87 | 11,155,948 | +0.03(+0.32%) |
Jul 27, 2011 | 10.97 | 11.01 | 10.83 | 10.83 | 4,067,370 | -0.18(-1.63%) |
Jul 26, 2011 | 11.04 | 11.09 | 10.93 | 11.01 | 4,705,510 | -0.05(-0.49%) |
Jul 25, 2011 | 11.07 | 11.15 | 11.01 | 11.07 | 3,522,089 | -0.08(-0.71%) |
Jul 22, 2011 | 11.14 | 11.19 | 11.13 | 11.15 | 3,855,714 | -0.02(-0.22%) |
Jul 21, 2011 | 11.12 | 11.23 | 11.10 | 11.17 | 4,347,539 | +0.08(+0.76%) |
Jul 20, 2011 | 11.08 | 11.20 | 11.07 | 11.09 | 5,330,672 | +0.04(+0.36%) |
Jul 19, 2011 | 10.90 | 11.08 | 10.88 | 11.05 | 5,120,406 | +0.17(+1.55%) |
Jul 18, 2011 | 10.98 | 11.00 | 10.77 | 10.88 | 3,756,291 | -0.13(-1.17%) |
Jul 15, 2011 | 11.01 | 11.04 | 10.93 | 11.01 | 4,590,435 | +0.02(+0.18%) |
Jul 14, 2011 | 11.15 | 11.27 | 10.98 | 10.99 | 5,626,310 | -0.12(-1.12%) |
Jul 13, 2011 | 11.16 | 11.23 | 11.08 | 11.11 | 3,390,499 | -0.01(-0.09%) |
Jul 12, 2011 | 11.22 | 11.29 | 11.12 | 11.12 | 3,496,497 | -0.09(-0.84%) |
Jul 11, 2011 | 11.28 | 11.31 | 11.16 | 11.22 | 3,694,897 | -0.17(-1.53%) |
Jul 08, 2011 | 11.51 | 11.51 | 11.33 | 11.39 | 4,390,597 | -0.23(-1.97%) |
Jul 07, 2011 | 11.60 | 11.67 | 11.60 | 11.62 | 4,180,447 | +0.08(+0.69%) |
Jul 06, 2011 | 11.49 | 11.54 | 11.44 | 11.54 | 2,622,870 | +0.03(+0.26%) |
Jul 05, 2011 | 11.59 | 11.59 | 11.45 | 11.51 | 4,746,616 | -0.11(-0.98%) |
Jul 01, 2011 | 11.43 | 11.62 | 11.40 | 11.62 | 3,391,279 | +0.19(+1.65%) |
Jun 30, 2011 | 11.36 | 11.49 | 11.35 | 11.43 | 3,420,919 | +0.10(+0.88%) |
Jun 29, 2011 | 11.17 | 11.37 | 11.16 | 11.34 | 4,020,788 | +0.20(+1.83%) |
Jun 28, 2011 | 11.08 | 11.13 | 11.07 | 11.13 | 3,130,950 | +0.08(+0.72%) |
Jun 27, 2011 | 11.03 | 11.09 | 11.02 | 11.05 | 3,327,058 | +0.05(+0.45%) |
Jun 24, 2011 | 11.26 | 11.29 | 10.97 | 11.00 | 8,958,271 | -0.27(-2.38%) |
Jun 23, 2011 | 11.19 | 11.28 | 11.07 | 11.27 | 4,980,613 | -0.01(-0.04%) |
Jun 22, 2011 | 11.31 | 11.37 | 11.22 | 11.28 | 4,397,726 | -0.05(-0.48%) |
Jun 21, 2011 | 11.27 | 11.34 | 11.22 | 11.33 | 3,675,865 | +0.11(+1.02%) |
Jun 20, 2011 | 11.20 | 11.24 | 11.19 | 11.22 | 7,979,830 | +0.04(+0.36%) |
Jun 17, 2011 | 11.29 | 11.34 | 11.16 | 11.18 | 4,885,898 | -0.03(-0.31%) |
Jun 16, 2011 | 11.14 | 11.24 | 11.10 | 11.21 | 5,279,725 | +0.08(+0.72%) |
Jun 15, 2011 | 11.29 | 11.29 | 11.11 | 11.13 | 4,029,469 | -0.21(-1.89%) |
Jun 14, 2011 | 11.29 | 11.38 | 11.27 | 11.35 | 4,151,634 | +0.16(+1.47%) |
Jun 13, 2011 | 11.31 | 11.31 | 11.17 | 11.18 | 3,931,274 | -0.06(-0.57%) |
Jun 10, 2011 | 11.34 | 11.37 | 11.24 | 11.25 | 3,537,536 | -0.11(-1.01%) |
Jun 09, 2011 | 11.38 | 11.40 | 11.31 | 11.36 | 3,639,923 | +0.00(+0.00%) |
Jun 08, 2011 | 11.48 | 11.50 | 11.32 | 11.36 | 5,009,884 | -0.14(-1.25%) |
Jun 07, 2011 | 11.54 | 11.61 | 11.48 | 11.50 | 9,003,044 | -0.02(-0.17%) |
Jun 06, 2011 | 11.53 | 11.60 | 11.48 | 11.52 | 3,367,338 | -0.03(-0.30%) |
Jun 03, 2011 | 11.59 | 11.67 | 11.53 | 11.56 | 3,750,543 | -0.42(-3.53%) |
May 24, 2011 | 12.15 | 12.15 | 11.95 | 11.98 | 2,736,275 | -0.11(-0.95%) |
May 23, 2011 | 12.13 | 12.18 | 12.05 | 12.10 | 6,758,842 | -0.15(-1.26%) |
May 20, 2011 | 12.36 | 12.36 | 12.20 | 12.25 | 3,439,349 | -0.11(-0.89%) |
May 19, 2011 | 12.29 | 12.37 | 12.25 | 12.36 | 3,247,921 | +0.11(+0.89%) |
May 18, 2011 | 12.16 | 12.30 | 12.12 | 12.25 | 2,454,932 | +0.11(+0.90%) |
May 17, 2011 | 12.17 | 12.18 | 12.08 | 12.14 | 2,907,868 | -0.06(-0.53%) |
May 16, 2011 | 12.22 | 12.31 | 12.18 | 12.21 | 2,812,020 | -0.02(-0.16%) |
May 13, 2011 | 12.26 | 12.34 | 12.19 | 12.23 | 3,663,014 | -0.09(-0.73%) |
May 12, 2011 | 12.24 | 12.36 | 12.18 | 12.32 | 4,928,314 | +0.07(+0.57%) |
May 11, 2011 | 12.27 | 12.31 | 12.19 | 12.25 | 3,592,138 | -0.01(-0.08%) |
May 10, 2011 | 12.16 | 12.27 | 12.15 | 12.26 | 4,088,624 | +0.13(+1.09%) |
May 09, 2011 | 12.09 | 12.14 | 12.03 | 12.12 | 5,688,511 | +0.05(+0.45%) |
May 06, 2011 | 12.25 | 12.29 | 12.02 | 12.07 | 4,401,407 | -0.04(-0.32%) |
May 05, 2011 | 12.06 | 12.24 | 12.05 | 12.11 | 3,788,226 | +0.01(+0.08%) |
May 04, 2011 | 12.09 | 12.17 | 12.04 | 12.10 | 9,131,492 | -0.00(-0.04%) |
May 03, 2011 | 12.09 | 12.21 | 12.07 | 12.10 | 5,425,510 | -0.02(-0.20%) |
May 02, 2011 | 12.10 | 12.13 | 12.09 | 12.13 | 7,086,278 | +0.09(+0.77%) |
Apr 29, 2011 | 12.91 | 12.91 | 11.96 | 12.03 | 20,041,560 | -0.79(-6.19%) |
Apr 28, 2011 | 12.83 | 12.92 | 12.72 | 12.83 | 6,628,013 | +0.01(+0.08%) |
Apr 27, 2011 | 12.68 | 12.84 | 12.67 | 12.82 | 4,273,345 | +0.14(+1.12%) |
Apr 26, 2011 | 12.65 | 12.76 | 12.57 | 12.68 | 4,517,384 | +0.11(+0.86%) |
Apr 25, 2011 | 12.51 | 12.62 | 12.46 | 12.57 | 4,316,929 | +0.00(+0.04%) |
Apr 21, 2011 | 12.61 | 12.62 | 12.52 | 12.56 | 1,969,086 | -0.00(-0.04%) |
Apr 20, 2011 | 12.50 | 12.59 | 12.49 | 12.57 | 3,661,892 | +0.22(+1.79%) |
Apr 19, 2011 | 12.47 | 12.47 | 12.31 | 12.35 | 2,894,526 | -0.08(-0.63%) |
Apr 18, 2011 | 12.38 | 12.43 | 12.26 | 12.43 | 3,549,874 | -0.07(-0.59%) |
Apr 15, 2011 | 12.35 | 12.50 | 12.30 | 12.50 | 3,602,986 | +0.19(+1.51%) |
Apr 14, 2011 | 12.19 | 12.34 | 12.13 | 12.31 | 2,775,306 | +0.09(+0.72%) |
Apr 13, 2011 | 12.28 | 12.30 | 12.19 | 12.23 | 2,914,647 | -0.02(-0.16%) |
Apr 12, 2011 | 12.26 | 12.34 | 12.24 | 12.25 | 2,889,940 | -0.09(-0.75%) |
Apr 11, 2011 | 12.32 | 12.44 | 12.32 | 12.34 | 1,950,511 | +0.01(+0.08%) |
Apr 08, 2011 | 12.56 | 12.57 | 12.25 | 12.33 | 2,984,679 | -0.19(-1.49%) |
Apr 07, 2011 | 12.52 | 12.62 | 12.46 | 12.52 | 2,093,412 | -0.04(-0.35%) |
Apr 06, 2011 | 12.61 | 12.62 | 12.53 | 12.56 | 3,071,549 | -0.01(-0.12%) |
Apr 05, 2011 | 12.53 | 12.69 | 12.50 | 12.57 | 7,214,252 | +0.01(+0.12%) |
Apr 04, 2011 | 12.60 | 12.64 | 12.48 | 12.56 | 3,995,517 | -0.00(-0.04%) |
Apr 01, 2011 | 12.66 | 12.67 | 12.52 | 12.56 | 6,461,532 | -0.02(-0.19%) |
Mar 31, 2011 | 12.48 | 12.59 | 12.47 | 12.59 | 4,794,919 | +0.07(+0.55%) |
Mar 30, 2011 | 12.40 | 12.54 | 12.39 | 12.52 | 5,205,023 | +0.16(+1.27%) |
Mar 29, 2011 | 12.31 | 12.40 | 12.29 | 12.36 | 5,972,140 | +0.02(+0.20%) |
Mar 28, 2011 | 12.39 | 12.39 | 12.30 | 12.34 | 4,031,022 | +0.00(+0.00%) |
Mar 25, 2011 | 12.13 | 12.37 | 12.11 | 12.34 | 8,191,578 | +0.27(+2.23%) |
Mar 24, 2011 | 12.01 | 12.15 | 11.96 | 12.07 | 3,840,940 | +0.17(+1.40%) |
Mar 23, 2011 | 11.92 | 11.92 | 11.77 | 11.90 | 3,662,102 | -0.01(-0.12%) |
Mar 22, 2011 | 12.05 | 12.06 | 11.90 | 11.92 | 2,532,757 | -0.12(-0.98%) |
Mar 21, 2011 | 12.10 | 12.13 | 12.03 | 12.03 | 2,918,741 | +0.07(+0.61%) |
Mar 18, 2011 | 11.85 | 12.03 | 11.81 | 11.96 | 4,902,237 | +0.27(+2.31%) |
Mar 17, 2011 | 11.76 | 11.83 | 11.67 | 11.69 | 3,162,704 | +0.08(+0.68%) |
Mar 16, 2011 | 11.79 | 11.81 | 11.56 | 11.61 | 4,909,129 | -0.20(-1.66%) |
Mar 15, 2011 | 11.80 | 11.89 | 11.78 | 11.81 | 3,897,744 | -0.19(-1.55%) |
Mar 14, 2011 | 12.07 | 12.09 | 11.92 | 12.00 | 6,618,807 | -0.10(-0.81%) |
Mar 11, 2011 | 11.98 | 12.12 | 11.96 | 12.09 | 3,132,510 | +0.06(+0.49%) |
Mar 10, 2011 | 12.10 | 12.13 | 11.96 | 12.03 | 3,995,950 | -0.21(-1.68%) |
Mar 09, 2011 | 12.22 | 12.26 | 12.07 | 12.24 | 3,777,051 | +0.02(+0.16%) |
Mar 08, 2011 | 12.04 | 12.30 | 12.02 | 12.22 | 4,570,045 | +0.20(+1.67%) |
Mar 07, 2011 | 12.14 | 12.19 | 11.86 | 12.02 | 9,250,147 | -0.06(-0.53%) |
Mar 04, 2011 | 12.22 | 12.24 | 12.01 | 12.08 | 3,276,285 | -0.15(-1.24%) |
Mar 03, 2011 | 12.18 | 12.29 | 12.18 | 12.24 | 2,866,935 | +0.15(+1.26%) |
Mar 02, 2011 | 12.05 | 12.17 | 11.94 | 12.08 | 8,492,663 | -0.05(-0.40%) |
Mar 01, 2011 | 12.36 | 12.43 | 12.11 | 12.13 | 2,981,434 | -0.21(-1.67%) |
Feb 28, 2011 | 12.24 | 12.39 | 12.23 | 12.34 | 3,784,616 | +0.13(+1.08%) |
Feb 25, 2011 | 12.18 | 12.21 | 12.04 | 12.21 | 3,410,278 | +0.08(+0.69%) |
Feb 24, 2011 | 12.17 | 12.19 | 12.06 | 12.12 | 4,461,131 | -0.02(-0.20%) |
Feb 23, 2011 | 12.34 | 12.35 | 12.10 | 12.15 | 4,473,461 | -0.18(-1.43%) |
Feb 22, 2011 | 12.53 | 12.55 | 12.30 | 12.32 | 3,719,743 | -0.29(-2.33%) |
Feb 18, 2011 | 12.75 | 12.76 | 12.58 | 12.62 | 3,624,322 | -0.10(-0.81%) |
Feb 17, 2011 | 12.59 | 12.78 | 12.50 | 12.72 | 3,764,978 | +0.12(+0.93%) |
Feb 16, 2011 | 12.52 | 12.67 | 12.42 | 12.60 | 3,615,635 | +0.20(+1.62%) |
Feb 15, 2011 | 12.58 | 12.59 | 12.33 | 12.40 | 6,102,145 | -0.19(-1.50%) |
Feb 14, 2011 | 12.52 | 12.63 | 12.51 | 12.59 | 3,546,702 | +0.09(+0.73%) |
Feb 11, 2011 | 12.28 | 12.52 | 12.23 | 12.50 | 3,528,280 | +0.21(+1.69%) |
Feb 10, 2011 | 12.09 | 12.38 | 12.07 | 12.29 | 5,246,314 | +0.17(+1.43%) |
Feb 09, 2011 | 12.16 | 12.53 | 11.99 | 12.12 | 7,675,293 | -0.04(-0.32%) |
Feb 08, 2011 | 11.98 | 12.21 | 11.93 | 12.16 | 5,114,672 | +0.20(+1.66%) |
Feb 07, 2011 | 11.69 | 11.96 | 11.64 | 11.96 | 8,985,486 | +0.31(+2.70%) |
Feb 04, 2011 | 11.66 | 11.66 | 11.60 | 11.64 | 6,916,102 | +0.01(+0.12%) |
Feb 03, 2011 | 11.71 | 11.71 | 11.59 | 11.63 | 7,887,903 | -0.08(-0.70%) |
Feb 02, 2011 | 11.69 | 11.75 | 11.63 | 11.71 | 2,839,572 | -0.00(-0.04%) |
Feb 01, 2011 | 11.79 | 11.83 | 11.69 | 11.72 | 3,277,657 | -0.01(-0.08%) |
Jan 31, 2011 | 11.72 | 11.75 | 11.62 | 11.73 | 3,950,114 | +0.11(+0.91%) |
Jan 28, 2011 | 11.84 | 11.88 | 11.55 | 11.62 | 4,800,026 | -0.19(-1.60%) |
Jan 27, 2011 | 11.68 | 11.85 | 11.68 | 11.81 | 2,767,976 | +0.15(+1.33%) |
Jan 26, 2011 | 11.65 | 11.69 | 11.55 | 11.65 | 5,767,844 | +0.04(+0.37%) |
Jan 25, 2011 | 11.58 | 11.61 | 11.47 | 11.61 | 2,404,482 | +0.02(+0.21%) |
Jan 24, 2011 | 11.61 | 11.64 | 11.53 | 11.59 | 7,825,805 | +0.01(+0.08%) |
Jan 21, 2011 | 11.56 | 11.60 | 11.50 | 11.58 | 2,537,638 | +0.09(+0.76%) |
Jan 20, 2011 | 11.51 | 11.55 | 11.46 | 11.49 | 2,385,197 | -0.07(-0.63%) |
Jan 19, 2011 | 11.60 | 11.62 | 11.47 | 11.56 | 3,027,760 | -0.01(-0.12%) |
Jan 18, 2011 | 11.57 | 11.61 | 11.48 | 11.58 | 2,756,271 | +0.02(+0.17%) |
Jan 14, 2011 | 11.55 | 11.63 | 11.49 | 11.56 | 3,361,908 | -0.03(-0.29%) |
Jan 13, 2011 | 11.52 | 11.64 | 11.42 | 11.59 | 7,533,629 | +0.06(+0.54%) |
Jan 12, 2011 | 11.52 | 11.63 | 11.50 | 11.53 | 3,109,448 | +0.04(+0.38%) |
Jan 11, 2011 | 11.58 | 11.59 | 11.42 | 11.48 | 3,066,225 | -0.05(-0.42%) |
Jan 10, 2011 | 11.42 | 11.58 | 11.38 | 11.53 | 3,832,384 | +0.05(+0.42%) |
Jan 07, 2011 | 11.68 | 11.74 | 11.33 | 11.48 | 4,350,618 | -0.22(-1.91%) |
Jan 06, 2011 | 11.77 | 11.78 | 11.63 | 11.71 | 2,935,361 | -0.05(-0.40%) |
Jan 05, 2011 | 11.69 | 11.78 | 11.69 | 11.76 | 3,117,204 | +0.02(+0.21%) |
Jan 04, 2011 | 11.73 | 11.81 | 11.64 | 11.73 | 4,161,215 | +0.03(+0.29%) |
Jan 03, 2011 | 11.77 | 11.80 | 11.66 | 11.70 | 5,750,872 | +0.02(+0.17%) |
Dec 31, 2010 | 11.80 | 11.81 | 11.67 | 11.68 | 2,587,959 | -0.13(-1.06%) |
Dec 30, 2010 | 11.83 | 11.87 | 11.76 | 11.80 | 1,813,710 | -0.05(-0.41%) |
Dec 29, 2010 | 11.93 | 11.96 | 11.85 | 11.85 | 1,878,484 | -0.06(-0.49%) |
Dec 28, 2010 | 11.92 | 11.93 | 11.86 | 11.91 | 1,631,540 | +0.04(+0.37%) |
Dec 27, 2010 | 11.84 | 11.89 | 11.83 | 11.87 | 1,534,472 | +0.01(+0.12%) |
Dec 23, 2010 | 11.91 | 11.97 | 11.83 | 11.85 | 2,837,148 | -0.05(-0.45%) |
Dec 22, 2010 | 11.90 | 11.97 | 11.85 | 11.90 | 3,415,314 | +0.03(+0.29%) |
Dec 21, 2010 | 11.91 | 11.97 | 11.82 | 11.87 | 2,391,506 | -0.00(-0.04%) |
Dec 20, 2010 | 11.90 | 11.93 | 11.81 | 11.88 | 2,551,764 | +0.02(+0.20%) |
Dec 17, 2010 | 11.81 | 11.86 | 11.79 | 11.85 | 5,939,556 | +0.04(+0.33%) |
Dec 16, 2010 | 11.62 | 11.82 | 11.61 | 11.81 | 5,328,897 | +0.13(+1.07%) |
Dec 15, 2010 | 11.56 | 11.70 | 11.48 | 11.69 | 8,091,664 | +0.16(+1.38%) |
Dec 14, 2010 | 11.49 | 11.57 | 11.44 | 11.53 | 3,481,504 | +0.04(+0.34%) |
Dec 13, 2010 | 11.35 | 11.52 | 11.32 | 11.49 | 6,528,993 | +0.19(+1.67%) |
Dec 10, 2010 | 11.23 | 11.31 | 11.20 | 11.30 | 2,590,113 | +0.10(+0.91%) |
Dec 09, 2010 | 11.20 | 11.24 | 11.11 | 11.20 | 2,925,089 | +0.06(+0.56%) |
Dec 08, 2010 | 11.11 | 11.21 | 11.08 | 11.14 | 3,373,495 | +0.01(+0.13%) |
Dec 07, 2010 | 11.06 | 11.22 | 11.04 | 11.12 | 6,269,553 | +0.16(+1.50%) |
Dec 06, 2010 | 10.95 | 10.98 | 10.90 | 10.96 | 2,594,952 | +0.01(+0.09%) |
Dec 03, 2010 | 10.99 | 11.01 | 10.91 | 10.95 | 7,813,384 | -0.04(-0.40%) |
Dec 02, 2010 | 10.80 | 11.03 | 10.80 | 10.99 | 6,705,600 | +0.20(+1.88%) |
Dec 01, 2010 | 10.72 | 10.84 | 10.68 | 10.79 | 3,381,758 | +0.19(+1.82%) |
Nov 30, 2010 | 10.72 | 10.72 | 10.59 | 10.60 | 3,787,660 | -0.19(-1.79%) |
Nov 29, 2010 | 10.82 | 10.82 | 10.64 | 10.79 | 3,433,309 | -0.05(-0.49%) |
Nov 26, 2010 | 10.87 | 10.88 | 10.82 | 10.84 | 1,243,300 | -0.08(-0.71%) |
Nov 24, 2010 | 10.86 | 10.92 | 10.92 | 10.92 | 3,330,466 | +0.12(+1.12%) |
Nov 23, 2010 | 10.80 | 10.87 | 10.77 | 10.80 | 4,282,362 | -0.10(-0.89%) |
Nov 22, 2010 | 10.84 | 10.94 | 10.81 | 10.90 | 4,209,996 | +0.00(+0.04%) |
Nov 19, 2010 | 10.83 | 10.96 | 10.83 | 10.89 | 3,307,276 | +0.02(+0.22%) |
Nov 18, 2010 | 10.93 | 11.00 | 10.86 | 10.87 | 4,174,520 | +0.02(+0.18%) |
Nov 17, 2010 | 11.00 | 11.00 | 10.79 | 10.85 | 4,962,744 | -0.11(-1.04%) |
Nov 16, 2010 | 11.07 | 11.07 | 10.83 | 10.96 | 4,370,659 | -0.13(-1.16%) |
Nov 15, 2010 | 11.07 | 11.16 | 11.05 | 11.09 | 3,041,040 | +0.10(+0.95%) |
Nov 12, 2010 | 11.03 | 11.09 | 10.91 | 10.98 | 2,538,435 | -0.12(-1.11%) |
Nov 11, 2010 | 11.05 | 11.13 | 11.01 | 11.11 | 2,358,758 | -0.04(-0.34%) |
Nov 10, 2010 | 11.12 | 11.16 | 10.96 | 11.15 | 4,261,138 | +0.05(+0.43%) |
Nov 09, 2010 | 11.22 | 11.24 | 11.07 | 11.10 | 4,081,499 | -0.09(-0.81%) |
Nov 08, 2010 | 11.09 | 11.21 | 11.05 | 11.19 | 9,058,322 | +0.08(+0.68%) |
Nov 05, 2010 | 10.96 | 11.12 | 10.93 | 11.11 | 9,228,775 | +0.16(+1.48%) |
Nov 04, 2010 | 10.94 | 10.97 | 10.91 | 10.95 | 10,150,355 | +0.09(+0.79%) |
Nov 03, 2010 | 10.58 | 10.92 | 10.58 | 10.87 | 8,490,688 | +0.35(+3.30%) |
Nov 02, 2010 | 10.57 | 10.62 | 10.51 | 10.52 | 4,822,916 | +0.03(+0.32%) |
Nov 01, 2010 | 10.49 | 10.53 | 10.41 | 10.49 | 2,832,778 | +0.06(+0.55%) |
Oct 29, 2010 | 10.28 | 10.43 | 10.25 | 10.43 | 5,947,671 | +0.16(+1.57%) |
Oct 28, 2010 | 10.27 | 10.36 | 10.19 | 10.27 | 2,622,755 | +0.07(+0.65%) |
Oct 27, 2010 | 10.43 | 10.44 | 10.16 | 10.20 | 5,261,694 | -0.34(-3.25%) |
Oct 25, 2010 | 10.55 | 10.63 | 10.53 | 10.54 | 1,932,351 | +0.03(+0.32%) |
Oct 22, 2010 | 10.49 | 10.54 | 10.49 | 10.51 | 1,785,189 | +0.02(+0.23%) |
Oct 21, 2010 | 10.50 | 10.57 | 10.39 | 10.49 | 5,066,117 | +0.02(+0.18%) |
Oct 20, 2010 | 10.28 | 10.49 | 10.28 | 10.47 | 2,840,022 | +0.22(+2.18%) |
Oct 19, 2010 | 10.17 | 10.35 | 10.17 | 10.24 | 3,868,106 | -0.00(-0.05%) |
Oct 18, 2010 | 10.41 | 10.43 | 10.22 | 10.25 | 9,555,367 | -0.14(-1.37%) |
Oct 15, 2010 | 10.41 | 10.46 | 10.29 | 10.39 | 3,375,256 | +0.04(+0.41%) |
Oct 14, 2010 | 10.60 | 10.60 | 10.32 | 10.35 | 4,735,200 | -0.25(-2.38%) |
Oct 13, 2010 | 10.58 | 10.64 | 10.50 | 10.60 | 3,393,055 | +0.11(+1.04%) |
Oct 12, 2010 | 10.46 | 10.49 | 10.37 | 10.49 | 2,758,743 | +0.03(+0.32%) |
Oct 11, 2010 | 10.46 | 10.49 | 10.39 | 10.46 | 1,853,643 | +0.01(+0.14%) |
Oct 08, 2010 | 10.44 | 10.46 | 10.34 | 10.44 | 3,346,235 | +0.05(+0.46%) |
Oct 07, 2010 | 10.47 | 10.50 | 10.36 | 10.40 | 2,485,230 | -0.04(-0.41%) |
Oct 06, 2010 | 10.36 | 10.45 | 10.27 | 10.44 | 3,055,157 | +0.09(+0.83%) |
Oct 05, 2010 | 10.22 | 10.38 | 10.20 | 10.35 | 3,496,727 | +0.22(+2.16%) |
Oct 04, 2010 | 10.13 | 10.21 | 10.07 | 10.13 | 3,417,392 | -0.04(-0.37%) |
Oct 01, 2010 | 10.17 | 10.20 | 10.08 | 10.17 | 3,456,274 | +0.01(+0.08%) |
Sep 30, 2010 | 10.16 | 10.36 | 10.12 | 10.16 | 43,728 | -0.04(-0.36%) |
Sep 29, 2010 | 10.12 | 10.21 | 9.982 | 10.20 | 3,682,412 | +0.08(+0.75%) |
Sep 28, 2010 | 10.10 | 10.15 | 9.939 | 10.12 | 3,515,283 | +0.07(+0.71%) |
Sep 27, 2010 | 10.01 | 10.09 | 9.965 | 10.05 | 4,242,077 | +0.04(+0.43%) |
Sep 24, 2010 | 10.05 | 10.08 | 9.977 | 10.01 | 5,821,306 | +0.06(+0.62%) |
Sep 23, 2010 | 9.948 | 10.06 | 9.901 | 9.948 | 3,822,523 | -0.03(-0.29%) |
Sep 22, 2010 | 10.04 | 10.11 | 9.939 | 9.977 | 4,144,156 | -0.06(-0.57%) |
Sep 21, 2010 | 10.15 | 10.17 | 10.01 | 10.03 | 4,980,517 | -0.11(-1.12%) |
Sep 20, 2010 | 10.02 | 10.17 | 9.928 | 10.15 | 3,178,982 | +0.18(+1.76%) |
Sep 17, 2010 | 9.972 | 10.02 | 9.893 | 9.972 | 3,472,309 | +0.08(+0.77%) |
Sep 15, 2010 | 9.720 | 9.901 | 9.635 | 9.896 | 3,923,155 | +0.16(+1.66%) |
Sep 14, 2010 | 9.715 | 9.806 | 9.696 | 9.734 | 3,578,548 | +0.02(+0.24%) |
Sep 13, 2010 | 9.658 | 9.739 | 9.620 | 9.711 | 2,827,039 | +0.16(+1.64%) |
Sep 10, 2010 | 9.487 | 9.568 | 9.468 | 9.554 | 2,494,338 | +0.10(+1.01%) |
Sep 09, 2010 | 9.492 | 9.492 | 9.387 | 9.459 | 3,387,997 | +0.08(+0.81%) |
Sep 08, 2010 | 9.378 | 9.411 | 9.288 | 9.383 | 4,589,177 | +0.01(+0.15%) |
Sep 07, 2010 | 9.478 | 9.502 | 9.335 | 9.368 | 464 | -0.10(-1.10%) |
Sep 03, 2010 | 9.521 | 9.573 | 9.385 | 9.473 | 4,339,046 | +0.06(+0.61%) |
Sep 02, 2010 | 9.364 | 9.468 | 9.321 | 9.416 | 839 | +0.03(+0.35%) |
Sep 01, 2010 | 9.269 | 9.440 | 9.245 | 9.383 | 4,140,249 | +0.23(+2.49%) |
Aug 31, 2010 | 9.136 | 9.178 | 9.060 | 9.155 | 123,496 | -0.04(-0.47%) |
Aug 30, 2010 | 9.321 | 9.349 | 9.169 | 9.197 | 2,218,180 | -0.12(-1.33%) |
Aug 27, 2010 | 9.193 | 9.340 | 9.126 | 9.321 | 2,695,335 | +0.11(+1.19%) |
Aug 26, 2010 | 9.345 | 9.411 | 9.178 | 9.212 | 3,818,966 | -0.09(-0.92%) |
Aug 25, 2010 | 9.202 | 9.335 | 9.126 | 9.297 | 3,862,753 | +0.04(+0.46%) |
Aug 24, 2010 | 9.269 | 9.368 | 9.202 | 9.254 | 580 | -0.10(-1.07%) |
Aug 23, 2010 | 9.459 | 9.515 | 9.345 | 9.354 | 7,329,431 | -0.04(-0.40%) |
Aug 20, 2010 | 9.397 | 9.445 | 9.273 | 9.392 | 3,224,806 | -0.02(-0.20%) |
Aug 19, 2010 | 9.544 | 9.582 | 9.364 | 9.411 | 104,612 | -0.12(-1.30%) |
Aug 18, 2010 | 9.506 | 9.606 | 9.459 | 9.535 | 7,450,980 | +0.04(+0.45%) |
Aug 17, 2010 | 9.292 | 9.535 | 9.250 | 9.492 | 4,692,664 | +0.26(+2.78%) |
Aug 16, 2010 | 9.245 | 9.307 | 9.178 | 9.235 | 4,119,663 | -0.06(-0.61%) |
Aug 13, 2010 | 9.292 | 9.373 | 9.193 | 9.292 | 4,288,776 | -0.03(-0.36%) |
Aug 12, 2010 | 9.359 | 9.449 | 9.269 | 9.326 | 5,519,530 | -0.15(-1.56%) |
Aug 11, 2010 | 9.649 | 9.663 | 9.392 | 9.473 | 6,283,248 | -0.25(-2.57%) |
Aug 10, 2010 | 9.681 | 9.858 | 9.625 | 9.723 | 2,038 | -0.02(-0.19%) |
Aug 09, 2010 | 9.760 | 9.793 | 9.625 | 9.741 | 4,963,329 | +0.07(+0.72%) |
Aug 06, 2010 | 9.671 | 9.704 | 9.540 | 9.671 | 6,132,256 | +0.04(+0.44%) |
Aug 05, 2010 | 9.821 | 9.947 | 9.573 | 9.629 | 12,123,828 | -0.18(-1.81%) |
Aug 04, 2010 | 10.88 | 10.95 | 9.751 | 9.807 | 2,790 | -1.85(-15.87%) |
Aug 03, 2010 | 11.58 | 11.67 | 11.54 | 11.66 | 3,921,960 | +0.13(+1.09%) |