Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.74 | 11.97 | 11.66 | 11.93 | 3,810,170 | +0.09(+0.79%) |
Jul 28, 2011 | 11.99 | 12.01 | 11.77 | 11.84 | 2,866,056 | -0.11(-0.93%) |
Jul 27, 2011 | 12.29 | 12.31 | 11.93 | 11.95 | 1,887,851 | -0.36(-2.96%) |
Jul 26, 2011 | 12.38 | 12.38 | 12.25 | 12.31 | 1,329,372 | -0.04(-0.36%) |
Jul 25, 2011 | 12.38 | 12.47 | 12.29 | 12.36 | 791,892 | -0.10(-0.79%) |
Jul 22, 2011 | 12.44 | 12.48 | 12.43 | 12.46 | 770,887 | +0.05(+0.37%) |
Jul 21, 2011 | 12.44 | 12.53 | 12.36 | 12.41 | 2,021,655 | +0.03(+0.21%) |
Jul 20, 2011 | 12.09 | 12.39 | 12.09 | 12.38 | 1,450,341 | +0.30(+2.50%) |
Jul 19, 2011 | 12.00 | 12.25 | 11.95 | 12.08 | 1,372,196 | +0.09(+0.72%) |
Jul 18, 2011 | 12.03 | 12.04 | 11.86 | 12.00 | 1,291,113 | -0.05(-0.44%) |
Jul 15, 2011 | 11.95 | 12.05 | 11.89 | 12.05 | 1,333,167 | +0.11(+0.89%) |
Jul 14, 2011 | 12.06 | 12.07 | 11.88 | 11.94 | 774,765 | -0.08(-0.62%) |
Jul 13, 2011 | 12.29 | 12.29 | 12.00 | 12.02 | 1,240,047 | -0.24(-1.93%) |
Jul 12, 2011 | 12.15 | 12.39 | 12.15 | 12.25 | 1,577,603 | +0.04(+0.33%) |
Jul 11, 2011 | 12.09 | 12.23 | 12.05 | 12.21 | 2,207,334 | +0.02(+0.18%) |
Jul 08, 2011 | 12.10 | 12.20 | 12.10 | 12.19 | 1,410,242 | -0.02(-0.17%) |
Jul 07, 2011 | 12.20 | 12.25 | 12.16 | 12.21 | 1,944,810 | +0.10(+0.83%) |
Jul 06, 2011 | 11.90 | 12.17 | 11.85 | 12.11 | 2,625,968 | +0.19(+1.63%) |
Jul 05, 2011 | 11.72 | 11.93 | 11.63 | 11.92 | 1,581,934 | +0.23(+1.96%) |
Jul 01, 2011 | 11.46 | 11.72 | 11.45 | 11.69 | 2,163,041 | +0.26(+2.24%) |
Jun 30, 2011 | 11.52 | 11.55 | 11.42 | 11.43 | 2,396,771 | -0.06(-0.51%) |
Jun 29, 2011 | 11.46 | 11.55 | 11.40 | 11.49 | 1,653,405 | +0.07(+0.64%) |
Jun 28, 2011 | 11.49 | 11.51 | 11.36 | 11.42 | 2,081,296 | -0.03(-0.24%) |
Jun 27, 2011 | 11.48 | 11.54 | 11.41 | 11.45 | 1,267,786 | -0.02(-0.19%) |
Jun 24, 2011 | 11.48 | 11.58 | 11.45 | 11.47 | 2,199,065 | +0.03(+0.24%) |
Jun 23, 2011 | 11.72 | 11.74 | 11.39 | 11.44 | 2,759,396 | -0.40(-3.34%) |
Jun 22, 2011 | 11.77 | 11.89 | 11.77 | 11.84 | 1,351,846 | +0.04(+0.30%) |
Jun 21, 2011 | 11.77 | 11.81 | 11.69 | 11.80 | 1,778,464 | +0.08(+0.70%) |
Jun 20, 2011 | 11.75 | 11.75 | 11.69 | 11.72 | 1,992,878 | +0.09(+0.74%) |
Jun 17, 2011 | 11.41 | 11.70 | 11.36 | 11.63 | 6,186,802 | +0.30(+2.67%) |
Jun 16, 2011 | 11.22 | 11.38 | 11.13 | 11.33 | 1,659,093 | +0.16(+1.40%) |
Jun 15, 2011 | 11.15 | 11.23 | 11.08 | 11.17 | 1,629,285 | -0.06(-0.55%) |
Jun 14, 2011 | 11.42 | 11.43 | 11.19 | 11.24 | 1,515,945 | -0.10(-0.90%) |
Jun 13, 2011 | 11.30 | 11.48 | 11.30 | 11.34 | 2,734,346 | +0.05(+0.45%) |
Jun 10, 2011 | 11.30 | 11.34 | 11.15 | 11.29 | 2,884,761 | -0.07(-0.61%) |
Jun 09, 2011 | 11.29 | 11.40 | 11.22 | 11.36 | 1,963,851 | +0.04(+0.39%) |
Jun 08, 2011 | 11.13 | 11.42 | 11.09 | 11.31 | 2,016,785 | +0.12(+1.04%) |
Jun 07, 2011 | 11.28 | 11.30 | 11.19 | 11.20 | 2,128,087 | -0.04(-0.32%) |
Jun 06, 2011 | 11.35 | 11.43 | 11.22 | 11.23 | 2,432,889 | -0.12(-1.06%) |
Jun 03, 2011 | 11.28 | 11.52 | 11.27 | 11.35 | 3,551,392 | +0.83(+7.91%) |
May 24, 2011 | 10.58 | 10.58 | 10.49 | 10.52 | 646,514 | -0.02(-0.22%) |
May 23, 2011 | 10.48 | 10.59 | 10.46 | 10.54 | 582,625 | -0.08(-0.77%) |
May 20, 2011 | 10.70 | 10.73 | 10.60 | 10.63 | 777,246 | -0.12(-1.08%) |
May 19, 2011 | 10.77 | 10.81 | 10.67 | 10.74 | 464,336 | +0.01(+0.14%) |
May 18, 2011 | 10.69 | 10.74 | 10.61 | 10.73 | 482,909 | +0.07(+0.67%) |
May 17, 2011 | 10.63 | 10.71 | 10.59 | 10.66 | 511,359 | -0.04(-0.34%) |
May 16, 2011 | 10.63 | 10.77 | 10.59 | 10.69 | 511,601 | +0.02(+0.20%) |
May 13, 2011 | 10.77 | 10.79 | 10.60 | 10.67 | 734,145 | -0.10(-0.95%) |
May 12, 2011 | 10.69 | 10.79 | 10.63 | 10.77 | 438,907 | +0.02(+0.20%) |
May 11, 2011 | 10.91 | 10.91 | 10.73 | 10.75 | 820,655 | -0.18(-1.65%) |
May 10, 2011 | 10.78 | 10.93 | 10.78 | 10.93 | 506,459 | +0.19(+1.80%) |
May 09, 2011 | 10.63 | 10.75 | 10.56 | 10.74 | 429,617 | +0.10(+0.98%) |
May 06, 2011 | 10.85 | 10.85 | 10.59 | 10.63 | 764,924 | -0.13(-1.20%) |
May 05, 2011 | 10.68 | 10.88 | 10.66 | 10.76 | 707,694 | +0.04(+0.34%) |
May 04, 2011 | 10.79 | 10.81 | 10.68 | 10.73 | 668,850 | -0.05(-0.51%) |
May 03, 2011 | 10.86 | 10.91 | 10.70 | 10.78 | 1,052,230 | -0.09(-0.80%) |
May 02, 2011 | 10.85 | 10.88 | 10.84 | 10.87 | 805,328 | -0.02(-0.18%) |
Apr 29, 2011 | 10.89 | 11.04 | 10.69 | 10.89 | 1,016,671 | +0.01(+0.07%) |
Apr 28, 2011 | 10.87 | 10.96 | 10.87 | 10.88 | 1,310,574 | +0.04(+0.35%) |
Apr 27, 2011 | 10.79 | 10.87 | 10.77 | 10.84 | 649,826 | +0.03(+0.30%) |
Apr 26, 2011 | 10.70 | 10.90 | 10.68 | 10.81 | 1,565,512 | +0.15(+1.43%) |
Apr 25, 2011 | 10.57 | 10.68 | 10.55 | 10.66 | 810,119 | +0.07(+0.64%) |
Apr 21, 2011 | 10.64 | 10.65 | 10.49 | 10.59 | 1,012,864 | -0.01(-0.05%) |
Apr 20, 2011 | 10.55 | 10.61 | 10.47 | 10.60 | 1,333,251 | +0.16(+1.55%) |
Apr 19, 2011 | 10.34 | 10.45 | 10.19 | 10.43 | 1,719,147 | +0.10(+1.00%) |
Apr 18, 2011 | 10.33 | 10.36 | 10.23 | 10.33 | 1,036,134 | -0.10(-0.98%) |
Apr 15, 2011 | 10.38 | 10.47 | 10.38 | 10.43 | 1,656,681 | +0.03(+0.28%) |
Apr 14, 2011 | 10.16 | 10.40 | 10.16 | 10.40 | 658,407 | +0.18(+1.80%) |
Apr 13, 2011 | 10.28 | 10.32 | 10.19 | 10.22 | 1,123,188 | -0.01(-0.14%) |
Apr 12, 2011 | 10.28 | 10.35 | 10.23 | 10.23 | 924,288 | -0.09(-0.83%) |
Apr 11, 2011 | 10.39 | 10.45 | 10.30 | 10.32 | 795,369 | -0.05(-0.53%) |
Apr 08, 2011 | 10.48 | 10.49 | 10.32 | 10.37 | 696,614 | -0.05(-0.49%) |
Apr 07, 2011 | 10.59 | 10.60 | 10.41 | 10.43 | 580,692 | -0.17(-1.63%) |
Apr 06, 2011 | 10.65 | 10.67 | 10.58 | 10.60 | 396,877 | -0.03(-0.29%) |
Apr 05, 2011 | 10.58 | 10.68 | 10.55 | 10.63 | 318,810 | +0.03(+0.26%) |
Apr 04, 2011 | 10.61 | 10.66 | 10.53 | 10.60 | 974,817 | -0.00(-0.03%) |
Apr 01, 2011 | 10.52 | 10.62 | 10.52 | 10.61 | 953,898 | +0.11(+1.06%) |
Mar 31, 2011 | 10.38 | 10.50 | 10.34 | 10.49 | 748,686 | +0.09(+0.86%) |
Mar 30, 2011 | 10.41 | 10.41 | 10.41 | 10.41 | 776,537 | +0.21(+2.02%) |
Mar 29, 2011 | 10.14 | 10.22 | 10.05 | 10.20 | 1,152,408 | +0.04(+0.43%) |
Mar 28, 2011 | 10.17 | 10.19 | 10.10 | 10.16 | 765,814 | +0.01(+0.07%) |
Mar 25, 2011 | 10.14 | 10.23 | 10.09 | 10.15 | 786,986 | +0.04(+0.38%) |
Mar 24, 2011 | 10.24 | 10.24 | 10.09 | 10.11 | 853,648 | -0.09(-0.93%) |
Mar 23, 2011 | 10.30 | 10.30 | 10.10 | 10.21 | 642,932 | -0.09(-0.84%) |
Mar 22, 2011 | 10.37 | 10.40 | 10.27 | 10.29 | 449,892 | -0.06(-0.56%) |
Mar 21, 2011 | 10.37 | 10.38 | 10.32 | 10.35 | 645,012 | +0.12(+1.22%) |
Mar 18, 2011 | 10.19 | 10.31 | 10.19 | 10.22 | 962,824 | +0.09(+0.87%) |
Mar 17, 2011 | 10.21 | 10.21 | 10.06 | 10.14 | 633,068 | +0.05(+0.48%) |
Mar 16, 2011 | 10.22 | 10.22 | 10.04 | 10.09 | 731,466 | -0.16(-1.57%) |
Mar 15, 2011 | 10.18 | 10.31 | 10.16 | 10.25 | 1,214,742 | -0.02(-0.21%) |
Mar 14, 2011 | 10.24 | 10.31 | 10.21 | 10.27 | 516,471 | -0.05(-0.51%) |
Mar 11, 2011 | 10.24 | 10.37 | 10.18 | 10.32 | 786,593 | +0.06(+0.56%) |
Mar 10, 2011 | 10.27 | 10.31 | 10.22 | 10.26 | 1,019,660 | -0.10(-1.01%) |
Mar 09, 2011 | 10.44 | 10.44 | 10.26 | 10.37 | 1,122,476 | -0.06(-0.59%) |
Mar 08, 2011 | 10.28 | 10.50 | 10.27 | 10.43 | 595,349 | +0.14(+1.37%) |
Mar 07, 2011 | 10.41 | 10.48 | 10.22 | 10.29 | 568,562 | -0.11(-1.04%) |
Mar 04, 2011 | 10.43 | 10.43 | 10.31 | 10.40 | 986,508 | -0.01(-0.09%) |
Mar 03, 2011 | 10.33 | 10.41 | 10.28 | 10.41 | 1,045,512 | +0.18(+1.79%) |
Mar 02, 2011 | 10.23 | 10.32 | 10.15 | 10.22 | 822,100 | -0.03(-0.28%) |
Mar 01, 2011 | 10.51 | 10.51 | 10.24 | 10.25 | 903,671 | -0.24(-2.31%) |
Feb 28, 2011 | 10.33 | 10.50 | 10.33 | 10.50 | 2,062,540 | +0.20(+1.97%) |
Feb 25, 2011 | 10.13 | 10.30 | 10.13 | 10.29 | 1,430,439 | +0.18(+1.73%) |
Feb 24, 2011 | 10.22 | 10.25 | 10.03 | 10.12 | 992,895 | -0.11(-1.04%) |
Feb 23, 2011 | 10.26 | 10.32 | 10.11 | 10.22 | 1,144,546 | -0.05(-0.44%) |
Feb 22, 2011 | 10.28 | 10.40 | 10.24 | 10.27 | 854,433 | -0.10(-0.93%) |
Feb 18, 2011 | 10.43 | 10.44 | 10.32 | 10.37 | 1,534,583 | -0.03(-0.24%) |
Feb 17, 2011 | 10.39 | 10.44 | 10.36 | 10.39 | 771,491 | -0.01(-0.09%) |
Feb 16, 2011 | 10.48 | 10.54 | 10.35 | 10.40 | 600,116 | -0.03(-0.33%) |
Feb 15, 2011 | 10.47 | 10.55 | 10.43 | 10.43 | 663,913 | -0.08(-0.79%) |
Feb 14, 2011 | 10.47 | 10.53 | 10.45 | 10.52 | 738,660 | +0.04(+0.41%) |
Feb 11, 2011 | 10.37 | 10.48 | 10.33 | 10.47 | 1,052,645 | +0.09(+0.85%) |
Feb 10, 2011 | 10.35 | 10.43 | 10.32 | 10.39 | 788,822 | -0.02(-0.19%) |
Feb 09, 2011 | 10.27 | 10.42 | 10.25 | 10.41 | 860,616 | +0.10(+0.95%) |
Feb 08, 2011 | 10.33 | 10.37 | 10.26 | 10.31 | 459,220 | -0.01(-0.14%) |
Feb 07, 2011 | 10.25 | 10.33 | 10.22 | 10.32 | 751,136 | +0.09(+0.83%) |
Feb 04, 2011 | 10.39 | 10.40 | 10.20 | 10.24 | 737,062 | -0.16(-1.55%) |
Feb 03, 2011 | 10.41 | 10.41 | 10.31 | 10.40 | 897,732 | -0.00(-0.03%) |
Feb 02, 2011 | 10.39 | 10.48 | 10.31 | 10.40 | 1,314,052 | +0.02(+0.21%) |
Feb 01, 2011 | 10.35 | 10.41 | 10.21 | 10.38 | 1,246,903 | +0.09(+0.91%) |
Jan 31, 2011 | 10.19 | 10.33 | 10.16 | 10.29 | 1,019,466 | +0.14(+1.39%) |
Jan 28, 2011 | 10.31 | 10.34 | 10.06 | 10.14 | 1,405,859 | -0.17(-1.68%) |
Jan 27, 2011 | 10.32 | 10.37 | 10.26 | 10.32 | 1,040,292 | +0.03(+0.25%) |
Jan 26, 2011 | 10.20 | 10.32 | 10.13 | 10.29 | 1,221,472 | +0.15(+1.44%) |
Jan 25, 2011 | 9.912 | 10.15 | 9.832 | 10.15 | 798,670 | +0.17(+1.72%) |
Jan 24, 2011 | 9.988 | 10.06 | 9.951 | 9.975 | 987,769 | +0.03(+0.29%) |
Jan 21, 2011 | 10.02 | 10.04 | 9.919 | 9.946 | 1,325,372 | +0.08(+0.79%) |
Jan 20, 2011 | 9.854 | 10.01 | 9.828 | 9.868 | 999,354 | -0.04(-0.40%) |
Jan 19, 2011 | 10.06 | 10.10 | 9.863 | 9.908 | 1,114,558 | -0.17(-1.67%) |
Jan 18, 2011 | 9.968 | 10.09 | 9.897 | 10.08 | 927,029 | +0.09(+0.94%) |
Jan 14, 2011 | 9.935 | 10.07 | 9.886 | 9.982 | 1,968,505 | +0.03(+0.31%) |
Jan 13, 2011 | 9.980 | 10.01 | 9.901 | 9.951 | 1,166,295 | -0.03(-0.27%) |
Jan 12, 2011 | 9.984 | 9.988 | 9.894 | 9.979 | 1,172,201 | +0.04(+0.40%) |
Jan 11, 2011 | 10.04 | 10.04 | 9.915 | 9.939 | 973,712 | -0.07(-0.65%) |
Jan 10, 2011 | 9.988 | 10.04 | 9.903 | 10.00 | 720,749 | -0.02(-0.16%) |
Jan 07, 2011 | 10.07 | 10.17 | 9.953 | 10.02 | 1,387,583 | -0.05(-0.52%) |
Jan 06, 2011 | 10.15 | 10.19 | 10.05 | 10.07 | 916,102 | -0.07(-0.71%) |
Jan 05, 2011 | 10.07 | 10.21 | 10.06 | 10.14 | 976,129 | +0.05(+0.47%) |
Jan 04, 2011 | 10.26 | 10.33 | 10.06 | 10.10 | 1,600,587 | -0.18(-1.71%) |
Jan 03, 2011 | 10.19 | 10.31 | 10.16 | 10.27 | 2,133,560 | +0.16(+1.57%) |
Dec 31, 2010 | 10.16 | 10.19 | 10.09 | 10.11 | 1,374,317 | -0.04(-0.43%) |
Dec 30, 2010 | 10.16 | 10.20 | 10.14 | 10.16 | 544,225 | -0.01(-0.05%) |
Dec 29, 2010 | 10.09 | 10.18 | 10.02 | 10.16 | 932,996 | +0.11(+1.12%) |
Dec 28, 2010 | 10.07 | 10.09 | 9.974 | 10.05 | 1,302,359 | -0.02(-0.21%) |
Dec 27, 2010 | 9.925 | 10.07 | 9.900 | 10.07 | 822,968 | +0.10(+1.01%) |
Dec 23, 2010 | 10.05 | 10.10 | 9.966 | 9.972 | 957,146 | -0.06(-0.59%) |
Dec 22, 2010 | 9.999 | 10.05 | 9.981 | 10.03 | 1,431,227 | +0.04(+0.36%) |
Dec 21, 2010 | 10.02 | 10.02 | 9.938 | 9.995 | 1,057,638 | +0.02(+0.22%) |
Dec 20, 2010 | 9.828 | 10.01 | 9.824 | 9.974 | 1,533,715 | +0.15(+1.48%) |
Dec 17, 2010 | 9.736 | 9.828 | 9.715 | 9.828 | 1,940,713 | +0.09(+0.92%) |
Dec 16, 2010 | 9.695 | 9.776 | 9.653 | 9.738 | 1,164,518 | +0.05(+0.56%) |
Dec 15, 2010 | 9.632 | 9.797 | 9.560 | 9.684 | 1,681,225 | +0.02(+0.22%) |
Dec 14, 2010 | 9.761 | 9.858 | 9.621 | 9.662 | 2,817,244 | -0.09(-0.94%) |
Dec 13, 2010 | 9.691 | 9.803 | 9.596 | 9.754 | 1,318,922 | +0.12(+1.29%) |
Dec 10, 2010 | 9.590 | 9.659 | 9.542 | 9.630 | 2,037,985 | +0.05(+0.54%) |
Dec 09, 2010 | 9.652 | 9.670 | 9.562 | 9.578 | 1,687,279 | -0.04(-0.47%) |
Dec 08, 2010 | 9.781 | 9.840 | 9.580 | 9.623 | 1,241,497 | -0.14(-1.47%) |
Dec 07, 2010 | 9.885 | 9.927 | 9.758 | 9.767 | 1,314,985 | -0.03(-0.33%) |
Dec 06, 2010 | 9.824 | 9.876 | 9.742 | 9.799 | 1,043,316 | -0.07(-0.69%) |
Dec 03, 2010 | 9.869 | 9.889 | 9.754 | 9.867 | 1,427,758 | -0.10(-0.99%) |
Dec 02, 2010 | 9.912 | 9.979 | 9.880 | 9.966 | 857,844 | +0.08(+0.84%) |
Dec 01, 2010 | 9.830 | 9.885 | 9.709 | 9.884 | 1,335,734 | +0.19(+1.99%) |
Nov 30, 2010 | 9.643 | 9.751 | 9.621 | 9.691 | 1,716,818 | -0.05(-0.52%) |
Nov 29, 2010 | 9.734 | 9.794 | 9.594 | 9.742 | 2,753,674 | -0.09(-0.91%) |
Nov 26, 2010 | 9.736 | 9.866 | 9.720 | 9.831 | 313,756 | +0.03(+0.31%) |
Nov 24, 2010 | 9.808 | 9.801 | 9.801 | 9.801 | 1,973,326 | +0.07(+0.74%) |
Nov 23, 2010 | 9.754 | 9.813 | 9.688 | 9.729 | 1,526,654 | -0.15(-1.49%) |
Nov 22, 2010 | 9.878 | 9.924 | 9.819 | 9.876 | 1,064,332 | -0.02(-0.16%) |
Nov 19, 2010 | 9.932 | 9.966 | 9.833 | 9.893 | 1,468,472 | -0.06(-0.58%) |
Nov 18, 2010 | 9.961 | 10.01 | 9.898 | 9.950 | 747,073 | +0.10(+1.02%) |
Nov 17, 2010 | 9.851 | 9.903 | 9.760 | 9.849 | 2,088,862 | +0.01(+0.15%) |
Nov 16, 2010 | 10.22 | 10.25 | 9.727 | 9.835 | 2,674,665 | -0.48(-4.62%) |
Nov 15, 2010 | 10.42 | 10.47 | 10.29 | 10.31 | 1,022,890 | -0.04(-0.43%) |
Nov 12, 2010 | 10.43 | 10.56 | 10.34 | 10.36 | 1,125,983 | -0.12(-1.13%) |
Nov 11, 2010 | 10.47 | 10.55 | 10.40 | 10.48 | 546,362 | -0.07(-0.66%) |
Nov 10, 2010 | 10.48 | 10.55 | 10.34 | 10.55 | 1,526,337 | +0.10(+0.98%) |
Nov 09, 2010 | 10.64 | 10.68 | 10.29 | 10.44 | 1,661,905 | -0.22(-2.02%) |
Nov 08, 2010 | 10.67 | 10.71 | 10.54 | 10.66 | 647,966 | -0.03(-0.27%) |
Nov 05, 2010 | 10.59 | 10.70 | 10.53 | 10.69 | 962,222 | +0.12(+1.14%) |
Nov 04, 2010 | 10.39 | 10.57 | 10.39 | 10.57 | 1,030,006 | +0.28(+2.76%) |
Nov 03, 2010 | 10.30 | 10.35 | 10.23 | 10.28 | 828,951 | -0.01(-0.10%) |
Nov 02, 2010 | 10.32 | 10.40 | 10.22 | 10.29 | 769,412 | +0.06(+0.54%) |
Nov 01, 2010 | 10.28 | 10.37 | 10.15 | 10.24 | 585,108 | +0.00(+0.00%) |
Oct 29, 2010 | 10.20 | 10.29 | 10.18 | 10.24 | 529,661 | +0.03(+0.25%) |
Oct 28, 2010 | 10.31 | 10.40 | 10.08 | 10.21 | 699,654 | -0.04(-0.42%) |
Oct 27, 2010 | 10.23 | 10.31 | 10.11 | 10.26 | 994,691 | -0.19(-1.83%) |
Oct 25, 2010 | 10.47 | 10.50 | 10.41 | 10.45 | 541,436 | +0.04(+0.35%) |
Oct 22, 2010 | 10.53 | 10.53 | 10.37 | 10.41 | 603,627 | -0.07(-0.64%) |
Oct 21, 2010 | 10.58 | 10.68 | 10.37 | 10.48 | 832,559 | -0.08(-0.77%) |
Oct 20, 2010 | 10.29 | 10.61 | 10.29 | 10.56 | 1,735,087 | +0.32(+3.13%) |
Oct 19, 2010 | 10.19 | 10.36 | 10.03 | 10.24 | 1,440,112 | +0.10(+0.98%) |
Oct 18, 2010 | 9.986 | 10.14 | 9.977 | 10.14 | 1,306,712 | +0.19(+1.95%) |
Oct 15, 2010 | 10.07 | 10.13 | 9.907 | 9.945 | 1,489,793 | -0.10(-0.95%) |
Oct 14, 2010 | 10.10 | 10.18 | 9.947 | 10.04 | 1,135,135 | -0.07(-0.69%) |
Oct 13, 2010 | 10.07 | 10.16 | 10.02 | 10.11 | 1,193,550 | +0.09(+0.88%) |
Oct 12, 2010 | 9.941 | 10.06 | 9.869 | 10.02 | 701,728 | +0.06(+0.56%) |
Oct 11, 2010 | 10.01 | 10.06 | 9.952 | 9.966 | 694,690 | -0.04(-0.45%) |
Oct 08, 2010 | 10.01 | 10.07 | 9.914 | 10.01 | 987,269 | +0.04(+0.36%) |
Oct 07, 2010 | 10.03 | 10.06 | 9.927 | 9.975 | 2,879 | +0.01(+0.09%) |
Oct 06, 2010 | 9.920 | 10.00 | 9.878 | 9.966 | 1,143,585 | +0.01(+0.11%) |
Oct 05, 2010 | 9.938 | 9.972 | 9.819 | 9.956 | 1,135,218 | +0.12(+1.21%) |
Oct 04, 2010 | 9.831 | 9.866 | 9.729 | 9.837 | 912,007 | -0.02(-0.18%) |
Oct 01, 2010 | 9.855 | 9.882 | 9.691 | 9.855 | 966,042 | +0.06(+0.56%) |
Sep 30, 2010 | 9.799 | 9.915 | 9.734 | 9.800 | 1,074,072 | +0.00(+0.02%) |
Sep 29, 2010 | 9.769 | 9.848 | 9.720 | 9.797 | 569,413 | -0.04(-0.38%) |
Sep 28, 2010 | 9.835 | 9.860 | 9.587 | 9.835 | 29,266 | +0.08(+0.79%) |
Sep 27, 2010 | 9.858 | 9.858 | 9.697 | 9.758 | 944,064 | -0.12(-1.17%) |
Sep 24, 2010 | 9.689 | 9.875 | 9.657 | 9.873 | 938,705 | +0.31(+3.20%) |
Sep 23, 2010 | 9.650 | 9.733 | 9.549 | 9.567 | 5,615 | -0.15(-1.50%) |
Sep 22, 2010 | 9.831 | 9.902 | 9.695 | 9.713 | 989,815 | -0.13(-1.32%) |
Sep 21, 2010 | 10.02 | 10.06 | 9.828 | 9.842 | 830,695 | -0.20(-1.99%) |
Sep 20, 2010 | 9.713 | 10.06 | 9.660 | 10.04 | 1,288,301 | +0.35(+3.60%) |
Sep 17, 2010 | 9.694 | 9.769 | 9.570 | 9.694 | 1,428,939 | -0.08(-0.81%) |
Sep 15, 2010 | 9.767 | 9.839 | 9.696 | 9.772 | 1,293,947 | -0.04(-0.46%) |
Sep 14, 2010 | 9.728 | 9.867 | 9.703 | 9.817 | 728,713 | +0.04(+0.44%) |
Sep 13, 2010 | 9.705 | 9.832 | 9.697 | 9.774 | 966,145 | +0.14(+1.43%) |
Sep 10, 2010 | 9.570 | 9.660 | 9.513 | 9.637 | 1,140,737 | +0.08(+0.84%) |
Sep 09, 2010 | 9.772 | 9.776 | 9.524 | 9.556 | 786,124 | -0.09(-0.89%) |
Sep 08, 2010 | 9.692 | 9.744 | 9.603 | 9.642 | 559 | +0.06(+0.65%) |
Sep 07, 2010 | 9.619 | 9.731 | 9.560 | 9.579 | 4,606 | -0.11(-1.18%) |
Sep 03, 2010 | 9.778 | 9.822 | 9.649 | 9.694 | 1,014,858 | +0.04(+0.46%) |
Sep 02, 2010 | 9.606 | 9.663 | 9.560 | 9.649 | 8,994 | +0.07(+0.71%) |
Sep 01, 2010 | 9.383 | 9.581 | 9.383 | 9.581 | 1,500,275 | +0.32(+3.48%) |
Aug 31, 2010 | 9.254 | 9.317 | 9.159 | 9.259 | 3,913 | +0.01(+0.08%) |
Aug 30, 2010 | 9.329 | 9.404 | 9.252 | 9.252 | 953,640 | -0.11(-1.15%) |
Aug 27, 2010 | 9.359 | 9.368 | 9.028 | 9.359 | 1,596,102 | +0.14(+1.57%) |
Aug 26, 2010 | 9.257 | 9.334 | 9.143 | 9.214 | 3,225 | -0.02(-0.17%) |
Aug 25, 2010 | 9.000 | 9.264 | 8.985 | 9.230 | 3,191 | +0.18(+2.00%) |
Aug 24, 2010 | 8.942 | 9.111 | 8.857 | 9.050 | 12,974 | -0.01(-0.14%) |
Aug 23, 2010 | 9.186 | 9.239 | 9.050 | 9.062 | 447,896 | -0.08(-0.86%) |
Aug 20, 2010 | 9.188 | 9.216 | 9.080 | 9.141 | 641,065 | -0.08(-0.82%) |
Aug 19, 2010 | 9.459 | 9.459 | 9.146 | 9.216 | 8,010 | -0.30(-3.10%) |
Aug 18, 2010 | 9.558 | 9.588 | 9.413 | 9.511 | 61,011 | -0.03(-0.36%) |
Aug 17, 2010 | 9.443 | 9.626 | 9.366 | 9.545 | 15,523 | +0.20(+2.10%) |
Aug 16, 2010 | 9.211 | 9.384 | 9.189 | 9.349 | 738,938 | +0.06(+0.67%) |
Aug 13, 2010 | 9.286 | 9.361 | 9.227 | 9.286 | 906,263 | +0.01(+0.10%) |
Aug 12, 2010 | 9.395 | 9.488 | 9.232 | 9.277 | 1,172,819 | -0.26(-2.68%) |
Aug 11, 2010 | 9.470 | 9.622 | 9.361 | 9.533 | 1,665,230 | -0.12(-1.20%) |
Aug 10, 2010 | 9.722 | 9.814 | 9.622 | 9.649 | 49,758 | -0.18(-1.86%) |
Aug 09, 2010 | 9.832 | 9.844 | 9.697 | 9.832 | 531,206 | +0.10(+1.01%) |
Aug 06, 2010 | 9.733 | 9.733 | 9.452 | 9.733 | 782,435 | +0.01(+0.15%) |
Aug 05, 2010 | 9.749 | 9.853 | 9.697 | 9.719 | 1,400,535 | -0.11(-1.13%) |
Aug 04, 2010 | 9.828 | 9.896 | 9.730 | 9.830 | 14,400 | +0.04(+0.38%) |
Aug 03, 2010 | 9.756 | 9.866 | 9.678 | 9.792 | 1,058,813 | -0.02(-0.22%) |