Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.08 | 11.31 | 10.85 | 10.94 | 1,021,548 | -0.04(-0.40%) |
Aug 30, 2011 | 10.78 | 11.07 | 10.67 | 10.99 | 1,135,536 | +0.15(+1.38%) |
Aug 29, 2011 | 10.49 | 10.86 | 10.47 | 10.84 | 1,074,615 | +0.55(+5.31%) |
Aug 26, 2011 | 9.863 | 10.29 | 9.685 | 10.29 | 1,457,775 | +0.33(+3.31%) |
Aug 25, 2011 | 10.26 | 10.33 | 9.838 | 9.962 | 2,322,665 | -0.45(-4.31%) |
Aug 24, 2011 | 10.15 | 10.46 | 10.10 | 10.41 | 1,671,325 | +0.21(+2.06%) |
Aug 23, 2011 | 9.757 | 10.20 | 9.635 | 10.20 | 1,315,128 | +0.54(+5.54%) |
Aug 22, 2011 | 9.738 | 9.804 | 9.539 | 9.666 | 2,617,728 | +0.18(+1.90%) |
Aug 19, 2011 | 9.702 | 9.993 | 9.436 | 9.486 | 2,232,490 | -0.37(-3.77%) |
Aug 18, 2011 | 10.17 | 10.18 | 9.771 | 9.857 | 1,942,430 | -0.63(-6.03%) |
Aug 17, 2011 | 10.76 | 10.89 | 10.41 | 10.49 | 1,694,958 | -0.19(-1.82%) |
Aug 16, 2011 | 10.91 | 10.95 | 10.65 | 10.68 | 1,876,931 | -0.34(-3.09%) |
Aug 15, 2011 | 10.88 | 11.04 | 10.83 | 11.02 | 797,074 | +0.24(+2.26%) |
Aug 12, 2011 | 10.68 | 10.87 | 10.50 | 10.78 | 1,931,705 | +0.17(+1.59%) |
Aug 11, 2011 | 10.16 | 10.77 | 10.01 | 10.61 | 2,396,876 | +0.64(+6.45%) |
Aug 10, 2011 | 10.09 | 10.33 | 9.960 | 9.968 | 2,356,514 | -0.42(-4.08%) |
Aug 09, 2011 | 10.27 | 10.41 | 9.682 | 10.39 | 3,617,587 | +0.71(+7.33%) |
Aug 08, 2011 | 10.27 | 10.53 | 9.677 | 9.682 | 2,983,063 | -1.07(-9.95%) |
Aug 05, 2011 | 10.89 | 11.00 | 10.43 | 10.75 | 2,078,219 | +0.00(+0.03%) |
Aug 04, 2011 | 11.30 | 11.33 | 10.73 | 10.75 | 3,053,912 | -0.76(-6.60%) |
Aug 03, 2011 | 11.44 | 11.53 | 11.09 | 11.51 | 2,229,557 | +0.05(+0.41%) |
Aug 02, 2011 | 11.89 | 12.03 | 11.45 | 11.46 | 2,505,081 | -0.56(-4.64%) |
Aug 01, 2011 | 12.32 | 12.38 | 11.86 | 12.02 | 2,581,804 | -0.16(-1.30%) |
Jul 29, 2011 | 12.01 | 12.39 | 11.93 | 12.18 | 2,908,934 | -0.06(-0.50%) |
Jul 28, 2011 | 12.60 | 12.60 | 12.06 | 12.24 | 6,141,457 | -0.87(-6.64%) |
Jul 27, 2011 | 13.60 | 13.60 | 13.10 | 13.11 | 1,496,989 | -0.60(-4.35%) |
Jul 26, 2011 | 13.98 | 14.02 | 13.68 | 13.70 | 1,058,168 | -0.29(-2.10%) |
Jul 25, 2011 | 13.83 | 14.06 | 13.82 | 14.00 | 1,678,998 | -0.01(-0.04%) |
Jul 22, 2011 | 14.06 | 14.08 | 13.98 | 14.00 | 701,477 | -0.01(-0.06%) |
Jul 21, 2011 | 13.99 | 14.13 | 13.95 | 14.01 | 816,515 | +0.09(+0.64%) |
Jul 20, 2011 | 13.98 | 14.09 | 13.85 | 13.92 | 621,558 | -0.03(-0.20%) |
Jul 19, 2011 | 13.76 | 14.00 | 13.76 | 13.95 | 918,981 | +0.27(+1.99%) |
Jul 18, 2011 | 13.82 | 13.82 | 13.59 | 13.68 | 1,088,425 | -0.16(-1.16%) |
Jul 15, 2011 | 13.92 | 13.92 | 13.76 | 13.84 | 984,357 | -0.00(-0.02%) |
Jul 14, 2011 | 14.19 | 14.24 | 13.79 | 13.84 | 1,246,299 | -0.30(-2.16%) |
Jul 13, 2011 | 14.23 | 14.39 | 14.13 | 14.15 | 1,082,949 | -0.01(-0.10%) |
Jul 12, 2011 | 14.28 | 14.38 | 14.15 | 14.16 | 1,461,136 | -0.21(-1.46%) |
Jul 11, 2011 | 14.61 | 14.66 | 14.32 | 14.37 | 1,487,054 | -0.43(-2.91%) |
Jul 08, 2011 | 14.66 | 14.80 | 14.58 | 14.80 | 883,937 | -0.06(-0.41%) |
Jul 07, 2011 | 14.89 | 15.02 | 14.84 | 14.86 | 1,541,118 | +0.05(+0.32%) |
Jul 06, 2011 | 14.66 | 14.85 | 14.59 | 14.82 | 1,727,767 | +0.18(+1.25%) |
Jul 05, 2011 | 14.26 | 14.67 | 14.26 | 14.63 | 1,917,509 | +0.41(+2.87%) |
Jul 01, 2011 | 14.04 | 14.29 | 13.98 | 14.23 | 1,580,320 | +0.24(+1.72%) |
Jun 30, 2011 | 13.95 | 14.08 | 13.95 | 13.99 | 2,381,641 | +0.11(+0.82%) |
Jun 29, 2011 | 13.78 | 13.95 | 13.72 | 13.87 | 1,461,635 | +0.16(+1.19%) |
Jun 28, 2011 | 13.54 | 13.75 | 13.53 | 13.71 | 1,012,192 | +0.18(+1.33%) |
Jun 27, 2011 | 13.45 | 13.63 | 13.31 | 13.53 | 1,113,460 | +0.04(+0.33%) |
Jun 24, 2011 | 13.67 | 13.70 | 13.44 | 13.49 | 583,353 | -0.14(-1.05%) |
Jun 23, 2011 | 13.53 | 13.63 | 13.26 | 13.63 | 2,090,493 | -0.03(-0.24%) |
Jun 22, 2011 | 13.79 | 13.86 | 13.63 | 13.66 | 1,792,988 | -0.16(-1.14%) |
Jun 21, 2011 | 13.73 | 13.88 | 13.63 | 13.82 | 993,917 | +0.30(+2.20%) |
Jun 20, 2011 | 13.51 | 13.57 | 13.49 | 13.52 | 1,078,363 | +0.23(+1.72%) |
Jun 17, 2011 | 13.33 | 13.43 | 13.28 | 13.29 | 1,496,077 | +0.07(+0.56%) |
Jun 16, 2011 | 13.27 | 13.37 | 13.06 | 13.22 | 863,861 | -0.02(-0.19%) |
Jun 15, 2011 | 13.24 | 13.39 | 13.17 | 13.24 | 1,336,050 | -0.17(-1.28%) |
Jun 14, 2011 | 13.26 | 13.53 | 13.18 | 13.41 | 1,072,820 | +0.26(+1.97%) |
Jun 13, 2011 | 13.29 | 13.31 | 13.09 | 13.15 | 1,365,917 | -0.13(-0.96%) |
Jun 10, 2011 | 13.47 | 13.47 | 13.25 | 13.28 | 1,319,430 | -0.24(-1.80%) |
Jun 09, 2011 | 13.47 | 13.65 | 13.36 | 13.52 | 1,209,418 | +0.09(+0.64%) |
Jun 08, 2011 | 13.45 | 13.74 | 13.25 | 13.44 | 1,182,992 | -0.06(-0.47%) |
Jun 07, 2011 | 13.53 | 13.59 | 13.48 | 13.50 | 1,386,666 | -0.02(-0.12%) |
Jun 06, 2011 | 13.62 | 13.74 | 13.47 | 13.52 | 920,447 | -0.21(-1.53%) |
Jun 03, 2011 | 13.63 | 13.85 | 13.59 | 13.73 | 1,401,119 | +0.42(+3.17%) |
May 24, 2011 | 13.39 | 13.48 | 13.28 | 13.31 | 778,434 | -0.07(-0.50%) |
May 23, 2011 | 13.53 | 13.53 | 13.26 | 13.37 | 1,264,062 | -0.35(-2.52%) |
May 20, 2011 | 13.78 | 13.91 | 13.65 | 13.72 | 2,059,913 | -0.03(-0.20%) |
May 19, 2011 | 13.61 | 13.85 | 13.58 | 13.74 | 1,194,196 | +0.21(+1.53%) |
May 18, 2011 | 13.23 | 13.55 | 13.18 | 13.54 | 839,088 | +0.32(+2.42%) |
May 17, 2011 | 13.40 | 13.47 | 13.13 | 13.22 | 1,110,348 | -0.24(-1.80%) |
May 16, 2011 | 13.67 | 13.72 | 13.44 | 13.46 | 1,559,437 | -0.27(-1.93%) |
May 13, 2011 | 13.65 | 13.79 | 13.60 | 13.73 | 2,080,278 | +0.09(+0.67%) |
May 12, 2011 | 13.51 | 13.69 | 13.42 | 13.63 | 792,312 | +0.07(+0.53%) |
May 11, 2011 | 13.69 | 13.77 | 13.37 | 13.56 | 930,822 | -0.12(-0.89%) |
May 10, 2011 | 13.50 | 13.74 | 13.46 | 13.68 | 1,161,696 | +0.21(+1.54%) |
May 09, 2011 | 13.34 | 13.60 | 13.31 | 13.48 | 946,572 | +0.15(+1.14%) |
May 06, 2011 | 13.47 | 13.57 | 13.26 | 13.33 | 644,988 | +0.01(+0.10%) |
May 05, 2011 | 13.30 | 13.50 | 13.13 | 13.31 | 913,699 | -0.08(-0.60%) |
May 04, 2011 | 13.67 | 13.67 | 13.28 | 13.39 | 1,104,922 | -0.28(-2.08%) |
May 03, 2011 | 13.67 | 13.78 | 13.57 | 13.68 | 1,609,495 | -0.05(-0.36%) |
May 02, 2011 | 13.73 | 13.76 | 13.72 | 13.73 | 1,586,062 | -0.09(-0.62%) |
Apr 29, 2011 | 14.01 | 14.05 | 13.78 | 13.81 | 1,524,952 | -0.15(-1.07%) |
Apr 28, 2011 | 13.10 | 14.38 | 13.10 | 13.96 | 4,334,074 | +1.00(+7.76%) |
Apr 27, 2011 | 13.02 | 13.04 | 12.74 | 12.96 | 2,327,696 | -0.03(-0.23%) |
Apr 26, 2011 | 12.84 | 13.04 | 12.80 | 12.99 | 1,046,685 | +0.24(+1.91%) |
Apr 25, 2011 | 12.81 | 12.82 | 12.67 | 12.74 | 1,086,361 | +0.02(+0.20%) |
Apr 21, 2011 | 12.49 | 12.73 | 12.47 | 12.72 | 1,184,970 | +0.27(+2.20%) |
Apr 20, 2011 | 12.56 | 12.56 | 12.40 | 12.44 | 1,439,151 | +0.07(+0.56%) |
Apr 19, 2011 | 12.29 | 12.41 | 12.26 | 12.38 | 1,740,641 | +0.15(+1.27%) |
Apr 18, 2011 | 12.43 | 12.46 | 12.07 | 12.22 | 1,110,616 | -0.29(-2.32%) |
Apr 15, 2011 | 12.34 | 12.52 | 12.13 | 12.51 | 4,046,813 | +0.57(+4.74%) |
Apr 14, 2011 | 11.87 | 12.00 | 11.86 | 11.95 | 897,963 | -0.03(-0.28%) |
Apr 13, 2011 | 11.88 | 12.01 | 11.86 | 11.98 | 1,418,540 | +0.11(+0.90%) |
Apr 12, 2011 | 11.92 | 11.93 | 11.69 | 11.87 | 1,616,502 | -0.13(-1.12%) |
Apr 11, 2011 | 12.09 | 12.15 | 11.98 | 12.01 | 553,184 | -0.08(-0.66%) |
Apr 08, 2011 | 12.27 | 12.29 | 11.99 | 12.09 | 621,090 | -0.12(-0.95%) |
Apr 07, 2011 | 12.28 | 12.36 | 12.19 | 12.20 | 1,164,672 | -0.09(-0.74%) |
Apr 06, 2011 | 12.38 | 12.48 | 12.27 | 12.29 | 875,879 | -0.05(-0.44%) |
Apr 05, 2011 | 12.31 | 12.41 | 12.27 | 12.35 | 1,076,717 | -0.02(-0.13%) |
Apr 04, 2011 | 12.42 | 12.43 | 12.30 | 12.36 | 831,650 | -0.04(-0.29%) |
Apr 01, 2011 | 12.49 | 12.54 | 12.24 | 12.40 | 1,535,135 | -0.10(-0.79%) |
Mar 31, 2011 | 12.16 | 12.75 | 12.16 | 12.50 | 2,225,603 | +0.29(+2.41%) |
Mar 30, 2011 | 12.09 | 12.26 | 12.03 | 12.20 | 709,126 | +0.15(+1.23%) |
Mar 29, 2011 | 11.98 | 12.08 | 11.88 | 12.06 | 584,647 | +0.09(+0.71%) |
Mar 28, 2011 | 11.96 | 12.06 | 11.91 | 11.97 | 851,903 | +0.03(+0.23%) |
Mar 25, 2011 | 11.85 | 12.08 | 11.82 | 11.94 | 694,981 | +0.13(+1.07%) |
Mar 24, 2011 | 11.76 | 11.87 | 11.64 | 11.82 | 572,879 | +0.13(+1.15%) |
Mar 23, 2011 | 11.71 | 11.74 | 11.53 | 11.68 | 508,278 | -0.05(-0.40%) |
Mar 22, 2011 | 11.75 | 11.77 | 11.67 | 11.73 | 533,593 | -0.02(-0.19%) |
Mar 21, 2011 | 11.79 | 11.81 | 11.71 | 11.75 | 442,296 | +0.31(+2.74%) |
Mar 18, 2011 | 11.45 | 11.56 | 11.40 | 11.44 | 656,533 | +0.12(+1.09%) |
Mar 17, 2011 | 11.28 | 11.47 | 11.26 | 11.31 | 643,829 | +0.17(+1.53%) |
Mar 16, 2011 | 11.29 | 11.43 | 11.12 | 11.14 | 1,420,273 | -0.17(-1.48%) |
Mar 15, 2011 | 11.27 | 11.41 | 11.26 | 11.31 | 816,752 | -0.11(-0.96%) |
Mar 14, 2011 | 11.28 | 11.47 | 11.28 | 11.42 | 853,013 | +0.04(+0.39%) |
Mar 11, 2011 | 11.17 | 11.43 | 11.13 | 11.38 | 979,734 | +0.15(+1.32%) |
Mar 10, 2011 | 11.33 | 11.34 | 11.10 | 11.23 | 952,322 | -0.27(-2.39%) |
Mar 09, 2011 | 11.47 | 11.56 | 11.39 | 11.50 | 615,576 | -0.01(-0.07%) |
Mar 08, 2011 | 11.40 | 11.61 | 11.30 | 11.51 | 550,920 | +0.20(+1.80%) |
Mar 07, 2011 | 11.37 | 11.41 | 11.15 | 11.31 | 1,726,283 | -0.02(-0.17%) |
Mar 04, 2011 | 11.54 | 11.56 | 11.23 | 11.33 | 753,763 | -0.23(-1.95%) |
Mar 03, 2011 | 11.18 | 11.59 | 11.18 | 11.55 | 997,854 | +0.43(+3.88%) |
Mar 02, 2011 | 11.00 | 11.20 | 10.97 | 11.12 | 865,666 | +0.09(+0.77%) |
Mar 01, 2011 | 11.18 | 11.26 | 10.99 | 11.04 | 1,378,923 | -0.15(-1.33%) |
Feb 28, 2011 | 11.24 | 11.35 | 11.17 | 11.18 | 771,122 | -0.00(-0.03%) |
Feb 25, 2011 | 11.04 | 11.19 | 11.00 | 11.19 | 1,271,585 | +0.20(+1.77%) |
Feb 24, 2011 | 10.96 | 11.11 | 10.84 | 10.99 | 2,821,797 | +0.03(+0.28%) |
Feb 23, 2011 | 11.22 | 11.28 | 10.94 | 10.96 | 1,812,306 | -0.26(-2.30%) |
Feb 22, 2011 | 11.55 | 11.58 | 11.20 | 11.22 | 1,367,020 | -0.44(-3.81%) |
Feb 18, 2011 | 11.77 | 11.77 | 11.58 | 11.66 | 1,210,394 | -0.07(-0.63%) |
Feb 17, 2011 | 11.64 | 11.87 | 11.61 | 11.74 | 1,010,608 | +0.09(+0.78%) |
Feb 16, 2011 | 11.77 | 11.83 | 11.64 | 11.65 | 1,482,760 | -0.07(-0.63%) |
Feb 15, 2011 | 11.63 | 11.84 | 11.63 | 11.72 | 3,033,343 | +0.05(+0.40%) |
Feb 14, 2011 | 11.61 | 11.68 | 11.59 | 11.68 | 658,025 | +0.09(+0.74%) |
Feb 11, 2011 | 11.42 | 11.67 | 11.42 | 11.59 | 1,275,520 | +0.15(+1.27%) |
Feb 10, 2011 | 11.20 | 11.54 | 11.20 | 11.45 | 1,498,175 | +0.19(+1.68%) |
Feb 09, 2011 | 11.35 | 11.40 | 11.23 | 11.26 | 1,028,498 | -0.16(-1.37%) |
Feb 08, 2011 | 11.36 | 11.51 | 11.35 | 11.41 | 1,186,268 | +0.04(+0.39%) |
Feb 07, 2011 | 11.14 | 11.40 | 11.14 | 11.37 | 865,771 | +0.23(+2.05%) |
Feb 04, 2011 | 11.15 | 11.20 | 11.10 | 11.14 | 1,122,595 | +0.01(+0.12%) |
Feb 03, 2011 | 11.07 | 11.18 | 10.97 | 11.13 | 1,633,402 | +0.04(+0.37%) |
Feb 02, 2011 | 11.26 | 11.28 | 11.04 | 11.09 | 2,222,167 | -0.22(-1.97%) |
Feb 01, 2011 | 11.57 | 11.62 | 10.76 | 11.31 | 5,669,423 | -0.36(-3.11%) |
Jan 31, 2011 | 11.36 | 11.81 | 11.36 | 11.67 | 1,960,750 | +0.09(+0.78%) |
Jan 28, 2011 | 11.61 | 11.74 | 11.47 | 11.58 | 1,930,138 | -0.02(-0.17%) |
Jan 27, 2011 | 11.48 | 11.63 | 11.47 | 11.60 | 744,495 | +0.10(+0.88%) |
Jan 26, 2011 | 11.48 | 11.58 | 11.42 | 11.50 | 2,308,332 | +0.06(+0.55%) |
Jan 25, 2011 | 11.39 | 11.45 | 11.30 | 11.43 | 1,219,202 | +0.01(+0.12%) |
Jan 24, 2011 | 11.34 | 11.44 | 11.32 | 11.42 | 1,459,839 | +0.09(+0.75%) |
Jan 21, 2011 | 11.28 | 11.50 | 11.24 | 11.34 | 2,061,504 | +0.15(+1.30%) |
Jan 20, 2011 | 11.23 | 11.27 | 11.09 | 11.19 | 2,710,156 | -0.09(-0.78%) |
Jan 19, 2011 | 11.25 | 11.52 | 11.25 | 11.28 | 1,682,855 | +0.01(+0.12%) |
Jan 18, 2011 | 11.00 | 11.27 | 11.00 | 11.26 | 2,096,658 | +0.24(+2.17%) |
Jan 14, 2011 | 10.94 | 11.02 | 10.87 | 11.02 | 450,839 | +0.08(+0.73%) |
Jan 13, 2011 | 10.93 | 10.99 | 10.88 | 10.95 | 621,382 | +0.03(+0.25%) |
Jan 12, 2011 | 10.93 | 10.96 | 10.82 | 10.92 | 1,238,957 | +0.08(+0.71%) |
Jan 11, 2011 | 10.84 | 10.95 | 10.78 | 10.84 | 802,278 | +0.04(+0.33%) |
Jan 10, 2011 | 10.72 | 10.87 | 10.61 | 10.81 | 928,066 | +0.06(+0.56%) |
Jan 07, 2011 | 10.87 | 10.96 | 10.62 | 10.75 | 1,042,715 | -0.08(-0.73%) |
Jan 06, 2011 | 10.91 | 10.98 | 10.82 | 10.82 | 769,291 | -0.04(-0.40%) |
Jan 05, 2011 | 10.80 | 10.93 | 10.75 | 10.87 | 590,697 | +0.04(+0.33%) |
Jan 04, 2011 | 11.04 | 11.06 | 10.69 | 10.83 | 723,405 | -0.20(-1.81%) |
Jan 03, 2011 | 10.88 | 11.05 | 10.79 | 11.03 | 1,230,369 | +0.25(+2.33%) |
Dec 31, 2010 | 10.85 | 10.89 | 10.77 | 10.78 | 564,051 | -0.08(-0.75%) |
Dec 30, 2010 | 10.89 | 10.94 | 10.86 | 10.86 | 370,378 | -0.05(-0.43%) |
Dec 29, 2010 | 10.92 | 10.94 | 10.87 | 10.91 | 533,530 | -0.01(-0.10%) |
Dec 28, 2010 | 10.92 | 10.97 | 10.87 | 10.92 | 590,920 | +0.00(+0.00%) |
Dec 27, 2010 | 10.87 | 10.95 | 10.82 | 10.92 | 561,047 | +0.02(+0.18%) |
Dec 23, 2010 | 11.01 | 11.08 | 10.89 | 10.90 | 595,692 | -0.11(-0.99%) |
Dec 22, 2010 | 11.00 | 11.07 | 10.98 | 11.01 | 658,059 | +0.01(+0.07%) |
Dec 21, 2010 | 10.96 | 11.06 | 10.92 | 11.00 | 499,210 | +0.08(+0.73%) |
Dec 20, 2010 | 10.97 | 10.98 | 10.88 | 10.92 | 993,046 | +0.09(+0.86%) |
Dec 17, 2010 | 10.86 | 10.92 | 10.82 | 10.83 | 1,667,213 | -0.01(-0.13%) |
Dec 16, 2010 | 10.77 | 10.88 | 10.75 | 10.84 | 1,094,123 | +0.09(+0.87%) |
Dec 15, 2010 | 10.82 | 10.94 | 10.75 | 10.75 | 1,147,738 | -0.09(-0.86%) |
Dec 14, 2010 | 10.78 | 10.93 | 10.76 | 10.84 | 724,934 | +0.10(+0.94%) |
Dec 13, 2010 | 10.82 | 10.84 | 10.73 | 10.74 | 454,060 | -0.02(-0.23%) |
Dec 10, 2010 | 10.70 | 10.81 | 10.68 | 10.77 | 1,263,185 | +0.10(+0.97%) |
Dec 09, 2010 | 10.66 | 10.69 | 10.56 | 10.66 | 739,787 | +0.07(+0.70%) |
Dec 08, 2010 | 10.60 | 10.69 | 10.57 | 10.59 | 762,861 | -0.01(-0.08%) |
Dec 07, 2010 | 10.60 | 10.73 | 10.58 | 10.60 | 892,440 | +0.10(+0.96%) |
Dec 06, 2010 | 10.43 | 10.60 | 10.42 | 10.50 | 1,523,565 | +0.06(+0.60%) |
Dec 03, 2010 | 10.41 | 10.44 | 10.33 | 10.43 | 943,680 | -0.03(-0.31%) |
Dec 02, 2010 | 10.11 | 10.49 | 10.06 | 10.47 | 1,587,933 | +0.37(+3.63%) |
Dec 01, 2010 | 9.961 | 10.11 | 9.961 | 10.10 | 993,276 | +0.27(+2.78%) |
Nov 30, 2010 | 9.666 | 9.882 | 9.625 | 9.827 | 1,951,275 | +0.07(+0.73%) |
Nov 29, 2010 | 9.795 | 9.860 | 9.702 | 9.756 | 1,395,036 | -0.11(-1.08%) |
Nov 26, 2010 | 9.830 | 9.912 | 9.795 | 9.863 | 272,228 | -0.05(-0.50%) |
Nov 24, 2010 | 9.844 | 9.912 | 9.912 | 9.912 | 2,244,020 | +0.17(+1.74%) |
Nov 23, 2010 | 9.754 | 9.773 | 9.680 | 9.743 | 664,162 | -0.11(-1.16%) |
Nov 22, 2010 | 9.819 | 9.877 | 9.748 | 9.857 | 1,058,190 | -0.01(-0.06%) |
Nov 19, 2010 | 9.904 | 9.909 | 9.816 | 9.863 | 651,213 | -0.05(-0.50%) |
Nov 18, 2010 | 9.825 | 9.994 | 9.696 | 9.912 | 714,846 | +0.22(+2.23%) |
Nov 17, 2010 | 9.786 | 9.819 | 9.652 | 9.696 | 809,849 | -0.10(-0.98%) |
Nov 16, 2010 | 9.751 | 9.844 | 9.696 | 9.792 | 2,060,827 | -0.06(-0.64%) |
Nov 15, 2010 | 9.838 | 9.920 | 9.729 | 9.855 | 1,129,519 | +0.05(+0.56%) |
Nov 12, 2010 | 9.877 | 9.893 | 9.721 | 9.800 | 1,578,533 | -0.16(-1.65%) |
Nov 11, 2010 | 9.792 | 10.01 | 9.762 | 9.964 | 949,238 | +0.05(+0.52%) |
Nov 10, 2010 | 9.909 | 9.948 | 9.786 | 9.912 | 1,143,380 | -0.00(-0.03%) |
Nov 09, 2010 | 9.915 | 9.975 | 9.841 | 9.915 | 1,998,892 | +0.01(+0.11%) |
Nov 08, 2010 | 9.773 | 9.909 | 9.734 | 9.904 | 1,070,375 | +0.07(+0.67%) |
Nov 05, 2010 | 9.792 | 9.838 | 9.680 | 9.838 | 1,010,705 | +0.06(+0.61%) |
Nov 04, 2010 | 9.713 | 9.811 | 9.707 | 9.778 | 1,152,912 | +0.18(+1.88%) |
Nov 03, 2010 | 9.620 | 9.626 | 9.456 | 9.598 | 737,628 | -0.02(-0.17%) |
Nov 02, 2010 | 9.557 | 9.672 | 9.510 | 9.614 | 902,353 | +0.15(+1.56%) |
Nov 01, 2010 | 9.472 | 9.568 | 9.385 | 9.467 | 834,417 | +0.06(+0.67%) |
Oct 29, 2010 | 9.390 | 9.507 | 9.385 | 9.404 | 1,071,616 | -0.01(-0.12%) |
Oct 28, 2010 | 9.565 | 9.614 | 9.374 | 9.415 | 1,364,273 | -0.08(-0.86%) |
Oct 27, 2010 | 9.472 | 9.505 | 9.330 | 9.497 | 1,500,201 | -0.17(-1.81%) |
Oct 25, 2010 | 9.669 | 9.838 | 9.661 | 9.672 | 1,481,191 | +0.09(+0.91%) |
Oct 22, 2010 | 9.529 | 9.696 | 9.437 | 9.584 | 1,856,151 | +0.18(+1.89%) |
Oct 21, 2010 | 10.65 | 10.65 | 9.311 | 9.406 | 2,754,809 | +0.05(+0.56%) |
Oct 20, 2010 | 9.185 | 9.385 | 9.147 | 9.355 | 1,747,151 | +0.19(+2.12%) |
Oct 19, 2010 | 9.092 | 9.212 | 8.964 | 9.161 | 3,199,714 | -0.05(-0.53%) |
Oct 18, 2010 | 9.120 | 9.229 | 9.095 | 9.210 | 1,059,288 | +0.10(+1.05%) |
Oct 15, 2010 | 9.292 | 9.330 | 9.054 | 9.114 | 1,286,446 | -0.11(-1.21%) |
Oct 14, 2010 | 9.098 | 9.256 | 9.077 | 9.226 | 1,979,363 | +0.14(+1.50%) |
Oct 13, 2010 | 8.981 | 9.155 | 8.981 | 9.089 | 1,404,959 | +0.14(+1.61%) |
Oct 12, 2010 | 8.888 | 8.984 | 8.777 | 8.945 | 1,058,023 | +0.01(+0.12%) |
Oct 11, 2010 | 8.924 | 8.978 | 8.891 | 8.935 | 1,174,536 | +0.03(+0.34%) |
Oct 08, 2010 | 8.905 | 8.956 | 8.753 | 8.905 | 616,248 | +0.15(+1.74%) |
Oct 07, 2010 | 8.845 | 8.845 | 8.712 | 8.753 | 1,034 | -0.04(-0.40%) |
Oct 06, 2010 | 8.837 | 8.921 | 8.758 | 8.788 | 1,040,106 | -0.04(-0.49%) |
Oct 05, 2010 | 8.641 | 8.880 | 8.617 | 8.831 | 18,310 | +0.30(+3.50%) |
Oct 04, 2010 | 8.633 | 8.690 | 8.489 | 8.533 | 1,475,870 | -0.11(-1.26%) |
Oct 01, 2010 | 8.641 | 8.742 | 8.633 | 8.641 | 1,682,642 | +0.02(+0.24%) |
Sep 30, 2010 | 8.619 | 8.747 | 8.533 | 8.620 | 1,753,888 | +0.04(+0.45%) |
Sep 29, 2010 | 8.348 | 8.709 | 8.336 | 8.581 | 2,503 | +0.19(+2.23%) |
Sep 28, 2010 | 8.323 | 8.416 | 8.163 | 8.394 | 1,159 | +0.10(+1.15%) |
Sep 27, 2010 | 8.353 | 8.394 | 8.261 | 8.299 | 635,493 | -0.07(-0.81%) |
Sep 24, 2010 | 8.242 | 8.385 | 8.204 | 8.367 | 828,324 | +0.25(+3.08%) |
Sep 23, 2010 | 8.171 | 8.302 | 8.105 | 8.117 | 5,359 | -0.11(-1.39%) |
Sep 22, 2010 | 8.215 | 8.283 | 8.098 | 8.231 | 1,059,304 | -0.02(-0.20%) |
Sep 21, 2010 | 8.310 | 8.322 | 8.215 | 8.247 | 3,147 | -0.05(-0.56%) |
Sep 20, 2010 | 8.185 | 8.315 | 8.141 | 8.294 | 1,039,565 | +0.11(+1.36%) |
Sep 17, 2010 | 8.182 | 8.302 | 8.155 | 8.182 | 1,792,584 | +0.07(+0.87%) |
Sep 15, 2010 | 8.057 | 8.155 | 8.027 | 8.112 | 1,002,945 | +0.04(+0.50%) |
Sep 14, 2010 | 8.147 | 8.166 | 8.068 | 8.071 | 940,582 | -0.08(-1.03%) |
Sep 13, 2010 | 8.114 | 8.188 | 8.087 | 8.155 | 942,640 | +0.13(+1.62%) |
Sep 10, 2010 | 8.049 | 8.093 | 8.011 | 8.025 | 1,003,931 | -0.02(-0.27%) |
Sep 09, 2010 | 8.063 | 8.090 | 8.003 | 8.046 | 1,211 | +0.08(+1.02%) |
Sep 08, 2010 | 7.957 | 8.019 | 7.932 | 7.965 | 784,132 | +0.01(+0.14%) |
Sep 07, 2010 | 7.978 | 8.019 | 7.927 | 7.954 | 671,219 | -0.07(-0.91%) |
Sep 03, 2010 | 8.038 | 8.125 | 7.989 | 8.027 | 1,022,775 | +0.10(+1.27%) |
Sep 02, 2010 | 7.826 | 7.940 | 7.777 | 7.927 | 1,196 | +0.11(+1.35%) |