Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.81 | 10.81 | 10.05 | 10.18 | 5,220,402 | -0.84(-7.61%) |
Jul 28, 2011 | 10.86 | 11.15 | 10.86 | 11.02 | 2,012,567 | +0.14(+1.25%) |
Jul 27, 2011 | 11.05 | 11.14 | 10.86 | 10.88 | 1,388,880 | -0.22(-1.99%) |
Jul 26, 2011 | 11.00 | 11.18 | 11.00 | 11.10 | 2,410,280 | +0.13(+1.18%) |
Jul 25, 2011 | 10.93 | 11.04 | 10.83 | 10.98 | 1,275,214 | +0.01(+0.09%) |
Jul 22, 2011 | 10.93 | 10.98 | 10.90 | 10.97 | 2,471,292 | -0.16(-1.46%) |
Jul 21, 2011 | 11.25 | 11.34 | 11.03 | 11.13 | 1,981,834 | -0.05(-0.43%) |
Jul 20, 2011 | 11.34 | 11.36 | 11.09 | 11.18 | 2,128,260 | -0.17(-1.50%) |
Jul 19, 2011 | 11.39 | 11.47 | 11.32 | 11.35 | 1,549,773 | +0.06(+0.54%) |
Jul 18, 2011 | 11.34 | 11.39 | 11.20 | 11.28 | 1,818,672 | -0.17(-1.45%) |
Jul 15, 2011 | 11.66 | 11.71 | 11.43 | 11.45 | 2,058,248 | -0.15(-1.26%) |
Jul 14, 2011 | 12.21 | 12.21 | 11.44 | 11.60 | 5,066,174 | -0.58(-4.79%) |
Jul 13, 2011 | 12.32 | 12.70 | 12.18 | 12.18 | 2,467,892 | -0.11(-0.86%) |
Jul 12, 2011 | 11.88 | 12.35 | 11.84 | 12.29 | 1,866,751 | +0.35(+2.93%) |
Jul 11, 2011 | 12.01 | 12.13 | 11.80 | 11.94 | 1,125,812 | -0.21(-1.73%) |
Jul 08, 2011 | 12.05 | 12.20 | 12.03 | 12.15 | 910,863 | -0.03(-0.22%) |
Jul 07, 2011 | 12.11 | 12.27 | 12.09 | 12.17 | 1,069,456 | +0.19(+1.56%) |
Jul 06, 2011 | 11.95 | 12.00 | 11.84 | 11.99 | 1,105,540 | +0.06(+0.51%) |
Jul 05, 2011 | 12.07 | 12.11 | 11.88 | 11.93 | 1,049,666 | -0.12(-0.96%) |
Jul 01, 2011 | 11.98 | 12.06 | 11.89 | 12.04 | 553,352 | +0.11(+0.88%) |
Jun 30, 2011 | 11.64 | 11.97 | 11.63 | 11.94 | 1,148,719 | +0.36(+3.11%) |
Jun 29, 2011 | 11.62 | 11.69 | 11.56 | 11.58 | 1,085,783 | +0.06(+0.53%) |
Jun 28, 2011 | 11.21 | 11.57 | 11.21 | 11.51 | 969,433 | +0.31(+2.76%) |
Jun 27, 2011 | 11.12 | 11.24 | 10.98 | 11.21 | 768,430 | +0.04(+0.33%) |
Jun 24, 2011 | 11.44 | 11.51 | 11.15 | 11.17 | 1,416,150 | -0.30(-2.60%) |
Jun 23, 2011 | 11.32 | 11.51 | 11.21 | 11.47 | 2,285,429 | +0.02(+0.21%) |
Jun 22, 2011 | 11.59 | 11.65 | 11.41 | 11.44 | 1,465,371 | -0.16(-1.40%) |
Jun 21, 2011 | 11.46 | 11.75 | 11.45 | 11.61 | 1,264,103 | +0.25(+2.18%) |
Jun 20, 2011 | 11.37 | 11.42 | 11.33 | 11.36 | 843,663 | +0.18(+1.64%) |
Jun 17, 2011 | 11.17 | 11.25 | 11.00 | 11.18 | 1,755,155 | +0.06(+0.52%) |
Jun 16, 2011 | 11.17 | 11.23 | 11.01 | 11.12 | 1,174,853 | -0.12(-1.03%) |
Jun 15, 2011 | 11.51 | 11.51 | 11.15 | 11.23 | 1,792,008 | -0.38(-3.30%) |
Jun 14, 2011 | 11.52 | 11.66 | 11.47 | 11.62 | 819,645 | +0.23(+2.03%) |
Jun 13, 2011 | 11.41 | 11.55 | 11.25 | 11.39 | 2,039,685 | -0.03(-0.27%) |
Jun 10, 2011 | 11.66 | 11.72 | 11.30 | 11.42 | 1,796,071 | -0.26(-2.27%) |
Jun 09, 2011 | 11.58 | 11.75 | 11.56 | 11.68 | 1,078,820 | +0.14(+1.21%) |
Jun 08, 2011 | 12.04 | 12.04 | 11.46 | 11.54 | 2,791,126 | -0.51(-4.20%) |
Jun 07, 2011 | 12.13 | 12.17 | 11.94 | 12.05 | 1,741,014 | -0.02(-0.17%) |
Jun 06, 2011 | 12.24 | 12.36 | 12.05 | 12.07 | 1,459,233 | -0.26(-2.12%) |
Jun 03, 2011 | 12.26 | 12.46 | 12.17 | 12.33 | 1,282,489 | +0.37(+3.09%) |
May 24, 2011 | 11.84 | 12.04 | 11.78 | 11.96 | 1,330,021 | +0.18(+1.50%) |
May 23, 2011 | 11.91 | 12.00 | 11.72 | 11.78 | 842,529 | -0.25(-2.07%) |
May 20, 2011 | 12.18 | 12.23 | 11.71 | 12.03 | 1,773,685 | -0.25(-2.07%) |
May 19, 2011 | 12.30 | 12.37 | 12.13 | 12.29 | 822,985 | +0.02(+0.14%) |
May 18, 2011 | 12.10 | 12.30 | 12.10 | 12.27 | 604,753 | +0.18(+1.46%) |
May 17, 2011 | 11.95 | 12.11 | 11.89 | 12.09 | 873,627 | +0.09(+0.79%) |
May 16, 2011 | 12.18 | 12.18 | 11.86 | 12.00 | 1,202,230 | -0.26(-2.13%) |
May 13, 2011 | 12.58 | 12.62 | 12.24 | 12.26 | 769,796 | -0.30(-2.43%) |
May 12, 2011 | 12.30 | 12.65 | 12.21 | 12.56 | 1,781,114 | +0.13(+1.06%) |
May 11, 2011 | 12.68 | 12.84 | 12.33 | 12.43 | 2,611,833 | -0.38(-2.93%) |
May 10, 2011 | 12.56 | 12.89 | 12.43 | 12.81 | 2,090,501 | +0.27(+2.19%) |
May 09, 2011 | 12.26 | 12.55 | 12.25 | 12.53 | 1,432,954 | +0.30(+2.49%) |
May 06, 2011 | 12.31 | 12.33 | 12.14 | 12.23 | 651,978 | -0.00(-0.03%) |
May 05, 2011 | 12.19 | 12.27 | 12.06 | 12.23 | 863,944 | -0.06(-0.47%) |
May 04, 2011 | 12.31 | 12.44 | 12.10 | 12.29 | 557,056 | -0.04(-0.30%) |
May 03, 2011 | 12.42 | 12.46 | 12.21 | 12.33 | 735,493 | -0.10(-0.79%) |
May 02, 2011 | 12.38 | 12.46 | 12.38 | 12.43 | 796,906 | -0.16(-1.29%) |
Apr 29, 2011 | 12.55 | 12.64 | 12.47 | 12.59 | 779,322 | +0.02(+0.19%) |
Apr 28, 2011 | 12.36 | 12.60 | 12.32 | 12.56 | 1,106,237 | +0.16(+1.31%) |
Apr 27, 2011 | 12.25 | 12.41 | 12.06 | 12.40 | 1,370,433 | +0.24(+1.95%) |
Apr 26, 2011 | 12.31 | 12.31 | 12.05 | 12.16 | 851,962 | -0.10(-0.85%) |
Apr 25, 2011 | 12.31 | 12.31 | 12.16 | 12.27 | 694,507 | +0.01(+0.08%) |
Apr 21, 2011 | 12.40 | 12.43 | 12.21 | 12.26 | 1,001,709 | -0.10(-0.79%) |
Apr 20, 2011 | 12.27 | 12.84 | 12.24 | 12.36 | 2,470,192 | +0.27(+2.27%) |
Apr 19, 2011 | 12.02 | 12.22 | 11.95 | 12.08 | 1,301,422 | +0.00(+0.03%) |
Apr 18, 2011 | 11.92 | 12.12 | 11.88 | 12.08 | 974,295 | +0.03(+0.28%) |
Apr 15, 2011 | 11.95 | 12.12 | 11.93 | 12.05 | 1,293,656 | +0.06(+0.51%) |
Apr 14, 2011 | 11.83 | 12.00 | 11.70 | 11.99 | 1,289,649 | +0.08(+0.71%) |
Apr 13, 2011 | 11.61 | 12.02 | 11.61 | 11.90 | 3,476,159 | +0.40(+3.47%) |
Apr 12, 2011 | 11.16 | 11.53 | 11.03 | 11.50 | 5,644,202 | +0.66(+6.06%) |
Apr 11, 2011 | 10.97 | 10.99 | 10.78 | 10.84 | 685,365 | -0.12(-1.08%) |
Apr 08, 2011 | 11.17 | 11.24 | 10.94 | 10.96 | 579,539 | -0.19(-1.67%) |
Apr 07, 2011 | 11.16 | 11.26 | 11.09 | 11.15 | 1,131,542 | -0.04(-0.39%) |
Apr 06, 2011 | 11.30 | 11.33 | 11.13 | 11.19 | 1,291,864 | -0.06(-0.57%) |
Apr 05, 2011 | 11.28 | 11.32 | 11.22 | 11.26 | 1,323,238 | +0.02(+0.18%) |
Apr 04, 2011 | 11.27 | 11.37 | 11.19 | 11.24 | 849,706 | -0.04(-0.33%) |
Apr 01, 2011 | 11.15 | 11.35 | 11.11 | 11.27 | 2,269,968 | +0.18(+1.59%) |
Mar 31, 2011 | 11.13 | 11.16 | 11.04 | 11.10 | 1,320,728 | +0.01(+0.12%) |
Mar 30, 2011 | 10.91 | 11.11 | 10.89 | 11.08 | 1,459,709 | +0.22(+2.06%) |
Mar 29, 2011 | 10.83 | 10.88 | 10.78 | 10.86 | 894,964 | +0.08(+0.75%) |
Mar 28, 2011 | 10.77 | 10.87 | 10.76 | 10.78 | 829,381 | +0.05(+0.44%) |
Mar 25, 2011 | 10.77 | 10.85 | 10.67 | 10.73 | 1,320,226 | -0.03(-0.28%) |
Mar 24, 2011 | 10.86 | 10.89 | 10.63 | 10.76 | 1,361,359 | -0.06(-0.56%) |
Mar 23, 2011 | 10.88 | 10.88 | 10.74 | 10.82 | 1,426,239 | -0.05(-0.44%) |
Mar 22, 2011 | 10.67 | 11.23 | 10.63 | 10.87 | 3,408,858 | +0.26(+2.46%) |
Mar 21, 2011 | 10.56 | 10.64 | 10.46 | 10.61 | 1,309,548 | +0.23(+2.22%) |
Mar 18, 2011 | 10.50 | 10.58 | 10.34 | 10.38 | 1,020,090 | -0.11(-1.03%) |
Mar 17, 2011 | 10.62 | 10.65 | 10.44 | 10.49 | 1,240,930 | -0.06(-0.55%) |
Mar 16, 2011 | 10.43 | 10.57 | 10.39 | 10.55 | 1,263,310 | +0.06(+0.58%) |
Mar 15, 2011 | 10.45 | 10.55 | 10.43 | 10.48 | 1,079,070 | -0.13(-1.24%) |
Mar 14, 2011 | 10.37 | 10.66 | 10.37 | 10.62 | 1,261,095 | +0.10(+1.00%) |
Mar 11, 2011 | 10.27 | 10.61 | 10.26 | 10.51 | 1,226,157 | +0.19(+1.84%) |
Mar 10, 2011 | 10.40 | 10.44 | 10.22 | 10.32 | 890,186 | -0.15(-1.39%) |
Mar 09, 2011 | 10.49 | 10.51 | 10.37 | 10.47 | 596,783 | +0.03(+0.26%) |
Mar 08, 2011 | 10.42 | 10.45 | 10.24 | 10.44 | 1,314,158 | +0.01(+0.10%) |
Mar 07, 2011 | 10.56 | 10.57 | 10.35 | 10.43 | 898,159 | -0.06(-0.58%) |
Mar 04, 2011 | 10.56 | 10.57 | 10.39 | 10.49 | 972,302 | -0.03(-0.26%) |
Mar 03, 2011 | 10.51 | 10.55 | 10.38 | 10.52 | 803,376 | +0.03(+0.29%) |
Mar 02, 2011 | 10.57 | 10.57 | 10.40 | 10.49 | 847,420 | -0.08(-0.74%) |
Mar 01, 2011 | 10.81 | 10.87 | 10.51 | 10.57 | 1,390,521 | -0.26(-2.44%) |
Feb 28, 2011 | 10.77 | 10.95 | 10.75 | 10.83 | 1,068,192 | +0.11(+1.04%) |
Feb 25, 2011 | 10.55 | 10.74 | 10.53 | 10.72 | 914,010 | +0.22(+2.10%) |
Feb 24, 2011 | 10.33 | 10.59 | 10.27 | 10.50 | 1,447,331 | +0.19(+1.84%) |
Feb 23, 2011 | 10.45 | 10.51 | 10.08 | 10.31 | 1,537,948 | -0.13(-1.27%) |
Feb 22, 2011 | 10.57 | 10.60 | 10.42 | 10.44 | 1,827,462 | -0.17(-1.56%) |
Feb 18, 2011 | 10.33 | 10.67 | 10.33 | 10.61 | 1,591,592 | +0.33(+3.21%) |
Feb 17, 2011 | 10.32 | 10.33 | 10.22 | 10.28 | 1,632,471 | -0.06(-0.62%) |
Feb 16, 2011 | 10.36 | 10.42 | 10.26 | 10.34 | 2,199,319 | +0.01(+0.13%) |
Feb 15, 2011 | 10.36 | 10.39 | 10.25 | 10.33 | 1,509,415 | -0.07(-0.65%) |
Feb 14, 2011 | 10.34 | 10.47 | 10.28 | 10.39 | 1,110,859 | +0.03(+0.26%) |
Feb 11, 2011 | 10.40 | 10.43 | 10.27 | 10.37 | 2,425,992 | -0.05(-0.45%) |
Feb 10, 2011 | 10.53 | 10.53 | 10.36 | 10.42 | 2,406,138 | -0.12(-1.19%) |
Feb 09, 2011 | 10.34 | 10.82 | 10.20 | 10.54 | 5,386,653 | -0.15(-1.42%) |
Feb 08, 2011 | 10.52 | 10.81 | 10.51 | 10.69 | 2,306,752 | +0.11(+1.05%) |
Feb 07, 2011 | 10.47 | 10.60 | 10.43 | 10.58 | 1,391,202 | +0.10(+0.93%) |
Feb 04, 2011 | 10.10 | 10.50 | 10.06 | 10.48 | 1,755,689 | +0.40(+3.92%) |
Feb 03, 2011 | 9.932 | 10.09 | 9.827 | 10.09 | 1,748,360 | +0.10(+1.02%) |
Feb 02, 2011 | 9.973 | 10.02 | 9.922 | 9.986 | 2,011,117 | +0.04(+0.44%) |
Feb 01, 2011 | 9.969 | 10.02 | 9.878 | 9.942 | 1,179,043 | +0.01(+0.07%) |
Jan 31, 2011 | 9.969 | 9.973 | 9.841 | 9.935 | 1,248,816 | +0.00(+0.03%) |
Jan 28, 2011 | 9.942 | 9.945 | 9.820 | 9.932 | 1,847,119 | -0.02(-0.17%) |
Jan 27, 2011 | 9.679 | 9.996 | 9.679 | 9.949 | 2,269,155 | +0.28(+2.94%) |
Jan 26, 2011 | 9.452 | 9.679 | 9.391 | 9.665 | 1,121,089 | +0.28(+2.95%) |
Jan 25, 2011 | 9.391 | 9.422 | 9.293 | 9.388 | 869,457 | -0.05(-0.54%) |
Jan 24, 2011 | 9.462 | 9.506 | 9.341 | 9.439 | 689,418 | -0.04(-0.43%) |
Jan 21, 2011 | 9.530 | 9.665 | 9.469 | 9.479 | 921,931 | +0.02(+0.25%) |
Jan 20, 2011 | 9.452 | 9.557 | 9.361 | 9.456 | 1,099,027 | -0.00(-0.04%) |
Jan 19, 2011 | 9.658 | 9.658 | 9.456 | 9.459 | 1,305,157 | -0.20(-2.06%) |
Jan 18, 2011 | 9.577 | 9.682 | 9.554 | 9.658 | 764,437 | +0.11(+1.20%) |
Jan 14, 2011 | 9.533 | 9.591 | 9.473 | 9.543 | 496,882 | -0.02(-0.21%) |
Jan 13, 2011 | 9.608 | 9.695 | 9.496 | 9.564 | 635,787 | -0.03(-0.28%) |
Jan 12, 2011 | 9.564 | 9.685 | 9.523 | 9.591 | 936,868 | +0.10(+1.07%) |
Jan 11, 2011 | 9.625 | 9.628 | 9.398 | 9.489 | 1,010,173 | -0.04(-0.46%) |
Jan 10, 2011 | 9.486 | 9.614 | 9.425 | 9.533 | 1,595,247 | +0.00(+0.04%) |
Jan 07, 2011 | 9.547 | 9.584 | 9.418 | 9.530 | 948,099 | -0.02(-0.25%) |
Jan 06, 2011 | 9.402 | 9.628 | 9.351 | 9.554 | 1,696,599 | +0.10(+1.07%) |
Jan 05, 2011 | 9.510 | 9.577 | 9.402 | 9.452 | 1,765,348 | -0.05(-0.57%) |
Jan 04, 2011 | 9.635 | 9.668 | 9.425 | 9.506 | 967,944 | -0.07(-0.78%) |
Jan 03, 2011 | 9.679 | 9.679 | 9.527 | 9.581 | 862,915 | -0.04(-0.46%) |
Dec 31, 2010 | 9.594 | 9.770 | 9.574 | 9.625 | 981,901 | +0.04(+0.39%) |
Dec 30, 2010 | 9.581 | 9.652 | 9.555 | 9.587 | 519,018 | +0.02(+0.18%) |
Dec 29, 2010 | 9.510 | 9.587 | 9.459 | 9.570 | 1,351,918 | +0.14(+1.47%) |
Dec 28, 2010 | 9.638 | 9.655 | 9.321 | 9.432 | 1,547,017 | -0.15(-1.55%) |
Dec 27, 2010 | 9.689 | 9.689 | 9.469 | 9.581 | 775,650 | -0.15(-1.49%) |
Dec 23, 2010 | 9.695 | 9.810 | 9.638 | 9.726 | 1,169,337 | -0.03(-0.35%) |
Dec 22, 2010 | 9.868 | 9.912 | 9.662 | 9.760 | 1,730,306 | -0.17(-1.67%) |
Dec 21, 2010 | 9.918 | 9.952 | 9.848 | 9.925 | 1,156,084 | -0.01(-0.10%) |
Dec 20, 2010 | 9.989 | 10.09 | 9.820 | 9.935 | 805,548 | -0.07(-0.74%) |
Dec 17, 2010 | 9.878 | 10.01 | 9.834 | 10.01 | 1,483,274 | +0.07(+0.71%) |
Dec 16, 2010 | 9.891 | 9.966 | 9.848 | 9.939 | 1,228,850 | +0.02(+0.17%) |
Dec 15, 2010 | 10.01 | 10.10 | 9.885 | 9.922 | 1,291,945 | -0.15(-1.48%) |
Dec 14, 2010 | 10.15 | 10.25 | 9.996 | 10.07 | 1,702,596 | -0.12(-1.16%) |
Dec 13, 2010 | 10.08 | 10.31 | 9.996 | 10.19 | 2,219,001 | +0.21(+2.10%) |
Dec 10, 2010 | 9.848 | 10.05 | 9.814 | 9.979 | 1,584,682 | +0.15(+1.51%) |
Dec 09, 2010 | 9.929 | 9.959 | 9.793 | 9.831 | 1,998,006 | -0.06(-0.61%) |
Dec 08, 2010 | 9.729 | 9.912 | 9.716 | 9.891 | 1,400,591 | +0.20(+2.02%) |
Dec 07, 2010 | 9.746 | 9.746 | 9.581 | 9.695 | 2,012,351 | +0.01(+0.10%) |
Dec 06, 2010 | 9.682 | 9.719 | 9.631 | 9.685 | 2,001,973 | -0.07(-0.69%) |
Dec 03, 2010 | 9.783 | 9.905 | 9.648 | 9.753 | 1,785,288 | -0.05(-0.48%) |
Dec 02, 2010 | 10.03 | 10.13 | 9.557 | 9.800 | 7,304,881 | -0.63(-6.06%) |
Dec 01, 2010 | 10.23 | 10.49 | 10.22 | 10.43 | 2,243,449 | +0.27(+2.66%) |
Nov 30, 2010 | 9.959 | 10.27 | 9.881 | 10.16 | 3,242,842 | +0.08(+0.80%) |
Nov 29, 2010 | 9.959 | 10.11 | 9.912 | 10.08 | 2,601,409 | +0.03(+0.27%) |
Nov 26, 2010 | 9.942 | 10.08 | 9.885 | 10.05 | 668,292 | +0.07(+0.68%) |
Nov 24, 2010 | 9.861 | 9.986 | 9.986 | 9.986 | 2,014,811 | +0.21(+2.11%) |
Nov 23, 2010 | 9.753 | 10.01 | 9.679 | 9.780 | 2,869,687 | -0.05(-0.55%) |
Nov 22, 2010 | 9.543 | 9.888 | 9.452 | 9.834 | 3,031,973 | +0.30(+3.15%) |
Nov 19, 2010 | 9.283 | 9.554 | 9.236 | 9.533 | 2,477,315 | +0.23(+2.43%) |
Nov 18, 2010 | 9.391 | 9.391 | 9.260 | 9.307 | 1,614,467 | +0.03(+0.33%) |
Nov 17, 2010 | 9.020 | 9.321 | 9.013 | 9.277 | 1,744,527 | +0.28(+3.08%) |
Nov 16, 2010 | 8.966 | 9.010 | 8.891 | 9.000 | 1,815,952 | -0.02(-0.26%) |
Nov 15, 2010 | 8.993 | 9.148 | 8.966 | 9.023 | 1,140,363 | +0.08(+0.94%) |
Nov 12, 2010 | 8.959 | 9.050 | 8.881 | 8.939 | 2,724,249 | -0.17(-1.85%) |
Nov 11, 2010 | 9.273 | 9.292 | 9.091 | 9.108 | 1,642,192 | -0.22(-2.39%) |
Nov 10, 2010 | 9.418 | 9.452 | 9.216 | 9.331 | 2,234,246 | -0.04(-0.43%) |
Nov 09, 2010 | 9.462 | 9.557 | 9.307 | 9.371 | 1,631,396 | -0.05(-0.54%) |
Nov 08, 2010 | 9.334 | 9.466 | 9.314 | 9.422 | 1,086,062 | +0.02(+0.25%) |
Nov 05, 2010 | 9.435 | 9.614 | 9.368 | 9.398 | 2,187,360 | +0.04(+0.43%) |
Nov 04, 2010 | 9.537 | 9.652 | 9.317 | 9.358 | 1,559,876 | -0.00(-0.04%) |
Nov 03, 2010 | 9.422 | 9.493 | 9.206 | 9.361 | 1,694,811 | -0.05(-0.57%) |
Nov 02, 2010 | 9.543 | 9.577 | 9.273 | 9.415 | 2,139,960 | -0.06(-0.61%) |
Nov 01, 2010 | 9.787 | 9.848 | 9.446 | 9.473 | 1,272,782 | -0.27(-2.81%) |
Oct 29, 2010 | 9.638 | 9.861 | 9.631 | 9.746 | 1,131,071 | +0.07(+0.70%) |
Oct 28, 2010 | 9.662 | 9.820 | 9.662 | 9.679 | 1,953,628 | +0.02(+0.21%) |
Oct 27, 2010 | 9.456 | 9.675 | 9.300 | 9.658 | 1,962,935 | +0.12(+1.31%) |
Oct 25, 2010 | 9.162 | 9.557 | 9.162 | 9.533 | 2,242,025 | +0.50(+5.53%) |
Oct 22, 2010 | 8.929 | 9.057 | 8.898 | 9.033 | 1,749,559 | +0.10(+1.13%) |
Oct 21, 2010 | 9.020 | 9.101 | 8.864 | 8.932 | 1,458,447 | -0.09(-0.97%) |
Oct 20, 2010 | 9.138 | 9.185 | 8.973 | 9.020 | 1,611,093 | -0.08(-0.89%) |
Oct 19, 2010 | 9.098 | 9.179 | 8.976 | 9.101 | 2,164,555 | -0.18(-1.97%) |
Oct 18, 2010 | 9.388 | 9.418 | 9.226 | 9.283 | 804,692 | -0.19(-1.96%) |
Oct 15, 2010 | 9.672 | 9.675 | 9.358 | 9.469 | 1,903,131 | -0.11(-1.16%) |
Oct 14, 2010 | 9.881 | 9.942 | 9.574 | 9.581 | 1,085,964 | -0.25(-2.54%) |
Oct 13, 2010 | 9.871 | 9.979 | 9.817 | 9.831 | 878,553 | +0.01(+0.14%) |
Oct 12, 2010 | 10.05 | 10.05 | 9.706 | 9.817 | 1,503,388 | -0.23(-2.32%) |
Oct 11, 2010 | 9.976 | 10.08 | 9.912 | 10.05 | 1,065,652 | +0.07(+0.68%) |
Oct 08, 2010 | 9.983 | 10.11 | 9.699 | 9.983 | 1,399,262 | +0.19(+1.93%) |
Oct 07, 2010 | 9.574 | 9.807 | 9.570 | 9.793 | 791,614 | +0.21(+2.19%) |
Oct 06, 2010 | 9.652 | 9.658 | 9.537 | 9.584 | 1,166,075 | -0.03(-0.32%) |
Oct 05, 2010 | 9.520 | 9.675 | 9.503 | 9.614 | 835,871 | +0.17(+1.79%) |
Oct 04, 2010 | 9.415 | 9.530 | 9.368 | 9.446 | 666,391 | -0.03(-0.29%) |
Oct 01, 2010 | 9.473 | 9.645 | 9.395 | 9.473 | 955,798 | -0.02(-0.18%) |
Sep 30, 2010 | 9.459 | 9.547 | 9.361 | 9.489 | 950,127 | +0.11(+1.23%) |
Sep 29, 2010 | 9.533 | 9.570 | 9.314 | 9.375 | 613,121 | -0.18(-1.87%) |
Sep 28, 2010 | 9.412 | 9.641 | 9.408 | 9.554 | 1,723,338 | +0.18(+1.95%) |
Sep 27, 2010 | 9.243 | 9.530 | 9.212 | 9.371 | 1,455,019 | +0.15(+1.65%) |
Sep 24, 2010 | 9.121 | 9.253 | 9.071 | 9.219 | 1,334,545 | +0.21(+2.29%) |
Sep 23, 2010 | 9.162 | 9.185 | 8.962 | 9.013 | 2,502,153 | -0.21(-2.27%) |
Sep 22, 2010 | 9.489 | 9.574 | 9.155 | 9.223 | 2,197,576 | -0.28(-2.95%) |
Sep 21, 2010 | 9.797 | 9.810 | 9.408 | 9.503 | 1,873,162 | -0.32(-3.23%) |
Sep 20, 2010 | 9.787 | 9.888 | 9.716 | 9.820 | 783,400 | +0.05(+0.52%) |
Sep 17, 2010 | 9.770 | 9.952 | 9.760 | 9.770 | 1,113,920 | -0.18(-1.77%) |
Sep 15, 2010 | 9.773 | 10.10 | 9.746 | 9.945 | 545,058 | +0.13(+1.31%) |
Sep 14, 2010 | 9.709 | 10.00 | 9.655 | 9.817 | 968,358 | +0.13(+1.36%) |
Sep 13, 2010 | 9.733 | 9.770 | 9.598 | 9.685 | 726,645 | +0.05(+0.53%) |
Sep 10, 2010 | 9.594 | 9.760 | 9.584 | 9.635 | 500,251 | +0.05(+0.49%) |
Sep 09, 2010 | 9.766 | 9.778 | 9.550 | 9.587 | 831,407 | -0.05(-0.49%) |
Sep 08, 2010 | 9.645 | 9.712 | 9.604 | 9.635 | 677,587 | +0.06(+0.64%) |
Sep 07, 2010 | 9.709 | 9.729 | 9.567 | 9.574 | 469,809 | -0.17(-1.70%) |
Sep 03, 2010 | 9.824 | 10.01 | 9.587 | 9.739 | 740,096 | +0.14(+1.48%) |
Sep 02, 2010 | 9.351 | 9.631 | 9.344 | 9.598 | 692 | +0.29(+3.16%) |
Sep 01, 2010 | 9.408 | 9.506 | 9.104 | 9.304 | 2,116,959 | +0.03(+0.31%) |
Aug 31, 2010 | 9.273 | 9.449 | 9.223 | 9.275 | 10,952 | -0.06(-0.60%) |
Aug 30, 2010 | 9.479 | 9.682 | 9.314 | 9.331 | 631,554 | -0.22(-2.26%) |
Aug 27, 2010 | 9.547 | 9.557 | 9.280 | 9.547 | 762,060 | +0.19(+2.06%) |
Aug 26, 2010 | 9.385 | 9.480 | 9.300 | 9.354 | 1,063,370 | +0.02(+0.22%) |
Aug 25, 2010 | 9.179 | 9.381 | 9.010 | 9.334 | 832,070 | +0.05(+0.51%) |
Aug 24, 2010 | 9.412 | 9.429 | 9.165 | 9.287 | 1,084,674 | -0.28(-2.90%) |
Aug 23, 2010 | 9.743 | 9.763 | 9.560 | 9.564 | 614,121 | -0.15(-1.53%) |
Aug 20, 2010 | 9.668 | 9.719 | 9.547 | 9.712 | 638,078 | -0.02(-0.24%) |
Aug 19, 2010 | 10.02 | 10.02 | 9.682 | 9.736 | 917,059 | -0.31(-3.06%) |
Aug 18, 2010 | 10.09 | 10.12 | 10.01 | 10.04 | 608,485 | -0.04(-0.40%) |
Aug 17, 2010 | 10.13 | 10.23 | 10.03 | 10.08 | 936,913 | +0.12(+1.19%) |
Aug 16, 2010 | 9.908 | 10.09 | 9.797 | 9.966 | 815,266 | -0.03(-0.27%) |
Aug 13, 2010 | 9.993 | 10.09 | 9.807 | 9.993 | 2,019,441 | +0.15(+1.48%) |
Aug 12, 2010 | 9.712 | 9.898 | 9.523 | 9.848 | 3,706,665 | -0.35(-3.45%) |
Aug 11, 2010 | 10.52 | 10.61 | 10.09 | 10.20 | 1,586,447 | -0.61(-5.66%) |
Aug 10, 2010 | 10.56 | 10.84 | 10.47 | 10.81 | 1,760,695 | +0.21(+1.94%) |
Aug 09, 2010 | 10.50 | 10.66 | 10.44 | 10.60 | 701,351 | +0.11(+1.03%) |
Aug 06, 2010 | 10.50 | 10.50 | 10.27 | 10.50 | 635,411 | -0.04(-0.42%) |
Aug 05, 2010 | 10.52 | 10.64 | 10.45 | 10.54 | 527,549 | -0.00(-0.03%) |
Aug 04, 2010 | 10.58 | 10.62 | 10.47 | 10.54 | 1,241,215 | +0.05(+0.45%) |
Aug 03, 2010 | 10.65 | 10.72 | 10.46 | 10.50 | 819,232 | -0.06(-0.54%) |