Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.394 | 9.492 | 9.032 | 9.136 | 5,302,022 | -0.10(-1.13%) |
Aug 30, 2011 | 9.143 | 9.310 | 8.955 | 9.241 | 2,977,595 | +0.05(+0.53%) |
Aug 29, 2011 | 8.781 | 9.192 | 8.760 | 9.192 | 3,672,692 | +0.64(+7.50%) |
Aug 26, 2011 | 8.328 | 8.614 | 8.140 | 8.551 | 5,365,605 | +0.13(+1.57%) |
Aug 25, 2011 | 8.628 | 8.690 | 8.391 | 8.418 | 4,363,121 | -0.08(-0.90%) |
Aug 24, 2011 | 8.398 | 8.551 | 8.328 | 8.495 | 4,890,786 | +0.15(+1.75%) |
Aug 23, 2011 | 8.084 | 8.370 | 7.910 | 8.349 | 7,856,445 | +0.32(+3.99%) |
Aug 22, 2011 | 8.488 | 8.558 | 8.007 | 8.028 | 6,901,654 | -0.15(-1.79%) |
Aug 19, 2011 | 8.523 | 8.662 | 8.161 | 8.175 | 7,999,726 | -0.52(-6.01%) |
Aug 18, 2011 | 9.046 | 9.053 | 8.593 | 8.697 | 5,924,461 | -0.72(-7.69%) |
Aug 17, 2011 | 9.687 | 9.826 | 9.290 | 9.422 | 3,751,451 | -0.22(-2.24%) |
Aug 16, 2011 | 9.791 | 9.924 | 9.568 | 9.638 | 4,256,871 | -0.33(-3.29%) |
Aug 15, 2011 | 9.854 | 10.03 | 9.756 | 9.966 | 3,725,594 | +0.26(+2.66%) |
Aug 12, 2011 | 9.673 | 9.952 | 9.457 | 9.708 | 5,879,124 | +0.21(+2.20%) |
Aug 11, 2011 | 8.823 | 9.687 | 8.711 | 9.499 | 9,280,256 | +0.83(+9.57%) |
Aug 10, 2011 | 9.004 | 9.180 | 8.634 | 8.669 | 13,281,355 | -0.44(-4.82%) |
Aug 09, 2011 | 8.467 | 9.164 | 8.286 | 9.108 | 17,053,388 | +1.30(+16.59%) |
Aug 08, 2011 | 8.467 | 8.718 | 7.763 | 7.812 | 20,927,420 | -1.04(-11.73%) |
Aug 05, 2011 | 9.610 | 9.666 | 8.286 | 8.851 | 24,089,370 | +0.14(+1.60%) |
Aug 04, 2011 | 11.38 | 11.43 | 8.662 | 8.711 | 31,799,742 | -3.83(-30.52%) |
Aug 03, 2011 | 12.61 | 12.77 | 11.86 | 12.54 | 9,306,025 | -0.08(-0.61%) |
Aug 02, 2011 | 13.23 | 13.31 | 12.57 | 12.61 | 6,364,494 | -0.79(-5.92%) |
Aug 01, 2011 | 13.68 | 13.88 | 13.14 | 13.41 | 4,539,161 | +0.10(+0.73%) |
Jul 29, 2011 | 13.12 | 13.41 | 12.93 | 13.31 | 2,914,391 | -0.06(-0.47%) |
Jul 28, 2011 | 13.46 | 13.60 | 13.30 | 13.37 | 4,619,998 | +0.01(+0.05%) |
Jul 27, 2011 | 13.92 | 14.01 | 13.31 | 13.37 | 4,371,375 | -0.56(-4.05%) |
Jul 26, 2011 | 13.79 | 14.05 | 13.64 | 13.93 | 3,899,189 | +0.19(+1.37%) |
Jul 25, 2011 | 13.73 | 13.91 | 13.69 | 13.74 | 2,680,083 | -0.14(-1.00%) |
Jul 22, 2011 | 13.89 | 13.93 | 13.87 | 13.88 | 2,449,797 | -0.13(-0.94%) |
Jul 21, 2011 | 13.85 | 14.10 | 13.80 | 14.01 | 2,916,954 | +0.21(+1.51%) |
Jul 20, 2011 | 13.59 | 13.99 | 13.56 | 13.81 | 3,899,948 | +0.32(+2.38%) |
Jul 19, 2011 | 13.28 | 13.51 | 13.27 | 13.48 | 3,691,576 | +0.28(+2.11%) |
Jul 18, 2011 | 13.42 | 13.47 | 12.99 | 13.21 | 3,388,453 | -0.24(-1.81%) |
Jul 15, 2011 | 13.35 | 13.48 | 13.25 | 13.45 | 2,518,557 | +0.20(+1.47%) |
Jul 14, 2011 | 13.55 | 13.55 | 13.12 | 13.25 | 3,672,761 | -0.19(-1.40%) |
Jul 13, 2011 | 13.50 | 13.76 | 13.40 | 13.44 | 3,669,288 | +0.04(+0.31%) |
Jul 12, 2011 | 13.39 | 13.63 | 13.37 | 13.40 | 3,522,547 | -0.05(-0.36%) |
Jul 11, 2011 | 13.62 | 13.73 | 13.35 | 13.45 | 3,280,452 | -0.39(-2.82%) |
Jul 08, 2011 | 13.83 | 13.93 | 13.67 | 13.84 | 3,202,162 | -0.22(-1.54%) |
Jul 07, 2011 | 14.04 | 14.19 | 13.92 | 14.06 | 4,591,315 | +0.20(+1.41%) |
Jul 06, 2011 | 13.64 | 13.88 | 13.53 | 13.86 | 5,563,150 | +0.20(+1.43%) |
Jul 05, 2011 | 13.48 | 13.75 | 13.45 | 13.67 | 4,878,446 | +0.23(+1.71%) |
Jul 01, 2011 | 13.15 | 13.51 | 13.14 | 13.44 | 5,065,423 | +0.30(+2.28%) |
Jun 30, 2011 | 13.03 | 13.17 | 12.94 | 13.14 | 6,022,262 | +0.17(+1.34%) |
Jun 29, 2011 | 12.98 | 13.00 | 12.74 | 12.96 | 5,586,426 | +0.15(+1.14%) |
Jun 28, 2011 | 12.67 | 12.97 | 12.62 | 12.82 | 6,247,549 | +0.35(+2.80%) |
Jun 27, 2011 | 12.11 | 12.61 | 12.05 | 12.47 | 6,902,029 | +0.28(+2.29%) |
Jun 24, 2011 | 12.37 | 12.38 | 12.09 | 12.19 | 5,340,297 | -0.11(-0.91%) |
Jun 23, 2011 | 12.13 | 12.45 | 11.87 | 12.30 | 6,687,492 | +0.02(+0.17%) |
Jun 22, 2011 | 12.34 | 12.54 | 12.26 | 12.28 | 4,078,998 | -0.08(-0.68%) |
Jun 21, 2011 | 11.99 | 12.43 | 11.97 | 12.36 | 6,369,268 | +0.55(+4.66%) |
Jun 20, 2011 | 11.75 | 11.89 | 11.74 | 11.81 | 3,964,358 | +0.10(+0.89%) |
Jun 17, 2011 | 12.00 | 12.11 | 11.58 | 11.71 | 4,785,269 | -0.16(-1.35%) |
Jun 16, 2011 | 12.22 | 12.30 | 11.52 | 11.87 | 8,706,552 | -0.38(-3.13%) |
Jun 15, 2011 | 12.24 | 12.45 | 12.20 | 12.25 | 4,863,067 | -0.10(-0.79%) |
Jun 14, 2011 | 12.21 | 12.47 | 12.11 | 12.35 | 3,358,778 | +0.35(+2.90%) |
Jun 13, 2011 | 12.24 | 12.48 | 11.90 | 12.00 | 3,392,861 | -0.24(-1.94%) |
Jun 10, 2011 | 12.36 | 12.45 | 11.97 | 12.24 | 5,158,481 | -0.08(-0.68%) |
Jun 09, 2011 | 12.00 | 12.39 | 11.98 | 12.32 | 3,496,232 | +0.35(+2.95%) |
Jun 08, 2011 | 12.34 | 12.46 | 11.90 | 11.97 | 4,990,114 | -0.48(-3.84%) |
Jun 07, 2011 | 12.29 | 12.58 | 12.18 | 12.45 | 4,344,972 | +0.26(+2.10%) |
Jun 06, 2011 | 12.53 | 12.67 | 12.16 | 12.19 | 3,918,780 | -0.39(-3.09%) |
Jun 03, 2011 | 12.58 | 12.67 | 12.45 | 12.58 | 3,802,696 | -0.21(-1.63%) |
May 24, 2011 | 12.83 | 12.91 | 12.64 | 12.78 | 4,793,285 | -0.03(-0.22%) |
May 23, 2011 | 12.80 | 12.89 | 12.55 | 12.81 | 3,583,914 | -0.30(-2.32%) |
May 20, 2011 | 13.07 | 13.17 | 12.88 | 13.12 | 3,862,353 | +0.00(+0.00%) |
May 19, 2011 | 13.37 | 13.37 | 13.01 | 13.12 | 2,988,135 | -0.13(-0.99%) |
May 18, 2011 | 13.12 | 13.32 | 13.10 | 13.25 | 4,215,429 | +0.18(+1.38%) |
May 17, 2011 | 12.98 | 13.10 | 12.77 | 13.07 | 4,699,367 | -0.03(-0.21%) |
May 16, 2011 | 13.13 | 13.44 | 13.01 | 13.10 | 2,043,997 | -0.17(-1.25%) |
May 13, 2011 | 13.49 | 13.52 | 13.11 | 13.26 | 3,986,931 | -0.21(-1.59%) |
May 12, 2011 | 13.92 | 14.02 | 13.34 | 13.48 | 7,697,104 | -0.51(-3.67%) |
May 11, 2011 | 14.47 | 14.50 | 13.83 | 13.99 | 4,374,680 | -0.50(-3.44%) |
May 10, 2011 | 14.53 | 14.81 | 14.34 | 14.49 | 4,542,058 | +0.07(+0.48%) |
May 09, 2011 | 14.30 | 14.54 | 14.17 | 14.42 | 3,835,888 | +0.09(+0.63%) |
May 06, 2011 | 14.00 | 14.41 | 13.79 | 14.33 | 6,956,982 | +0.49(+3.56%) |
May 05, 2011 | 13.51 | 14.52 | 13.38 | 13.84 | 8,275,175 | +0.33(+2.46%) |
May 04, 2011 | 13.87 | 13.98 | 13.26 | 13.51 | 5,509,476 | -0.36(-2.60%) |
May 03, 2011 | 14.45 | 14.47 | 13.77 | 13.87 | 5,783,884 | -0.65(-4.49%) |
May 02, 2011 | 14.52 | 14.54 | 14.45 | 14.52 | 7,006,693 | +0.07(+0.48%) |
Apr 29, 2011 | 14.22 | 14.49 | 14.03 | 14.45 | 5,098,377 | +0.31(+2.21%) |
Apr 28, 2011 | 14.11 | 14.44 | 13.98 | 14.14 | 4,602,748 | +0.03(+0.25%) |
Apr 27, 2011 | 14.16 | 14.24 | 13.78 | 14.10 | 3,624,778 | +0.06(+0.40%) |
Apr 26, 2011 | 13.85 | 14.42 | 13.80 | 14.05 | 6,122,378 | +0.25(+1.81%) |
Apr 25, 2011 | 13.78 | 13.83 | 13.55 | 13.80 | 2,233,299 | -0.03(-0.20%) |
Apr 21, 2011 | 13.66 | 13.82 | 13.47 | 13.82 | 5,467,349 | +0.30(+2.26%) |
Apr 20, 2011 | 13.76 | 13.85 | 13.46 | 13.52 | 4,132,559 | +0.02(+0.15%) |
Apr 19, 2011 | 13.44 | 13.53 | 13.26 | 13.50 | 3,623,969 | +0.20(+1.51%) |
Apr 18, 2011 | 13.39 | 13.60 | 13.23 | 13.30 | 4,143,870 | -0.35(-2.54%) |
Apr 15, 2011 | 13.39 | 13.72 | 13.38 | 13.64 | 6,965,527 | +0.26(+1.92%) |
Apr 14, 2011 | 12.88 | 13.48 | 12.83 | 13.39 | 6,514,196 | +0.45(+3.48%) |
Apr 13, 2011 | 13.12 | 13.18 | 12.81 | 12.94 | 3,534,592 | -0.10(-0.74%) |
Apr 12, 2011 | 13.20 | 13.26 | 12.89 | 13.03 | 6,828,002 | -0.13(-1.00%) |
Apr 11, 2011 | 13.24 | 13.25 | 12.90 | 13.17 | 5,419,214 | -0.09(-0.68%) |
Apr 08, 2011 | 13.30 | 13.41 | 13.10 | 13.26 | 5,772,746 | -0.02(-0.16%) |
Apr 07, 2011 | 12.51 | 13.43 | 12.51 | 13.28 | 11,599,669 | +0.73(+5.80%) |
Apr 06, 2011 | 12.31 | 12.62 | 12.31 | 12.55 | 7,391,252 | +0.37(+3.07%) |
Apr 05, 2011 | 12.27 | 12.37 | 12.14 | 12.18 | 2,929,186 | -0.09(-0.73%) |
Apr 04, 2011 | 12.11 | 12.40 | 12.10 | 12.27 | 3,246,304 | +0.22(+1.84%) |
Apr 01, 2011 | 12.15 | 12.23 | 11.95 | 12.04 | 3,042,203 | +0.00(+0.00%) |
Mar 31, 2011 | 12.02 | 12.09 | 11.86 | 12.04 | 2,419,494 | +0.08(+0.69%) |
Mar 30, 2011 | 12.20 | 12.41 | 11.92 | 11.96 | 7,048,875 | -0.09(-0.75%) |
Mar 29, 2011 | 12.19 | 12.28 | 11.83 | 12.05 | 4,131,384 | -0.12(-0.97%) |
Mar 28, 2011 | 12.24 | 12.45 | 12.10 | 12.17 | 3,930,214 | -0.13(-1.07%) |
Mar 25, 2011 | 11.71 | 12.47 | 11.59 | 12.30 | 12,307,674 | +0.70(+6.03%) |
Mar 24, 2011 | 11.68 | 11.70 | 11.39 | 11.60 | 5,265,628 | +0.03(+0.30%) |
Mar 23, 2011 | 11.74 | 11.76 | 11.52 | 11.57 | 2,776,747 | -0.18(-1.53%) |
Mar 22, 2011 | 11.86 | 11.95 | 11.70 | 11.75 | 1,874,211 | -0.10(-0.88%) |
Mar 21, 2011 | 11.81 | 11.88 | 11.75 | 11.85 | 3,220,951 | +0.33(+2.83%) |
Mar 18, 2011 | 11.68 | 11.69 | 11.45 | 11.52 | 2,299,415 | +0.08(+0.67%) |
Mar 17, 2011 | 11.48 | 11.71 | 11.41 | 11.45 | 2,834,173 | +0.26(+2.29%) |
Mar 16, 2011 | 11.25 | 11.48 | 11.05 | 11.19 | 3,439,019 | -0.06(-0.55%) |
Mar 15, 2011 | 11.05 | 11.35 | 11.04 | 11.25 | 5,660,251 | -0.20(-1.75%) |
Mar 14, 2011 | 11.36 | 11.59 | 11.26 | 11.45 | 1,796,238 | -0.03(-0.30%) |
Mar 11, 2011 | 11.30 | 11.68 | 11.30 | 11.49 | 2,302,836 | +0.00(+0.00%) |
Mar 10, 2011 | 11.57 | 11.71 | 11.40 | 11.49 | 3,301,093 | -0.24(-2.05%) |
Mar 09, 2011 | 11.96 | 11.98 | 11.70 | 11.73 | 2,775,860 | -0.23(-1.96%) |
Mar 08, 2011 | 11.56 | 12.07 | 11.38 | 11.96 | 5,342,589 | +0.45(+3.95%) |
Mar 07, 2011 | 11.92 | 11.94 | 11.39 | 11.51 | 4,219,731 | -0.37(-3.13%) |
Mar 04, 2011 | 12.12 | 12.18 | 11.76 | 11.88 | 3,013,509 | -0.25(-2.04%) |
Mar 03, 2011 | 11.90 | 12.17 | 11.90 | 12.13 | 4,542,858 | +0.33(+2.80%) |
Mar 02, 2011 | 11.65 | 11.86 | 11.51 | 11.80 | 3,655,107 | +0.14(+1.18%) |
Mar 01, 2011 | 12.27 | 12.27 | 11.47 | 11.66 | 6,265,112 | -0.50(-4.08%) |
Feb 28, 2011 | 12.29 | 12.36 | 12.07 | 12.16 | 3,789,180 | -0.05(-0.39%) |
Feb 25, 2011 | 11.80 | 12.26 | 11.76 | 12.21 | 4,347,882 | +0.44(+3.75%) |
Feb 24, 2011 | 11.58 | 11.78 | 11.22 | 11.76 | 7,584,674 | +0.18(+1.55%) |
Feb 23, 2011 | 11.81 | 12.06 | 11.28 | 11.59 | 5,076,042 | -0.25(-2.15%) |
Feb 22, 2011 | 12.41 | 12.41 | 11.73 | 11.84 | 6,119,001 | -0.70(-5.55%) |
Feb 18, 2011 | 12.97 | 12.97 | 12.48 | 12.54 | 3,090,330 | -0.35(-2.73%) |
Feb 17, 2011 | 12.95 | 12.95 | 12.51 | 12.89 | 10,010,005 | -0.08(-0.64%) |
Feb 16, 2011 | 13.05 | 13.16 | 12.92 | 12.97 | 3,847,845 | -0.01(-0.11%) |
Feb 15, 2011 | 12.90 | 13.13 | 12.79 | 12.98 | 4,041,816 | +0.04(+0.32%) |
Feb 14, 2011 | 12.51 | 12.98 | 12.50 | 12.94 | 4,513,484 | +0.47(+3.76%) |
Feb 11, 2011 | 12.18 | 12.54 | 12.18 | 12.47 | 5,111,760 | +0.20(+1.63%) |
Feb 10, 2011 | 11.98 | 12.28 | 11.95 | 12.27 | 3,001,109 | +0.17(+1.37%) |
Feb 09, 2011 | 12.17 | 12.21 | 12.05 | 12.11 | 2,189,802 | -0.12(-0.96%) |
Feb 08, 2011 | 12.27 | 12.28 | 12.08 | 12.23 | 2,913,106 | +0.02(+0.17%) |
Feb 07, 2011 | 12.15 | 12.31 | 12.03 | 12.21 | 3,136,440 | +0.17(+1.43%) |
Feb 04, 2011 | 11.98 | 12.12 | 11.86 | 12.03 | 3,641,289 | +0.13(+1.10%) |
Feb 03, 2011 | 12.10 | 12.10 | 11.78 | 11.90 | 4,531,598 | -0.21(-1.76%) |
Feb 02, 2011 | 12.26 | 12.29 | 12.03 | 12.12 | 2,899,676 | -0.17(-1.35%) |
Feb 01, 2011 | 12.16 | 12.45 | 12.13 | 12.28 | 4,409,479 | +0.29(+2.41%) |
Jan 31, 2011 | 11.72 | 12.07 | 11.72 | 11.99 | 3,192,641 | +0.30(+2.59%) |
Jan 28, 2011 | 12.01 | 12.24 | 11.65 | 11.69 | 3,954,311 | -0.17(-1.45%) |
Jan 27, 2011 | 11.91 | 11.98 | 11.72 | 11.86 | 2,258,293 | +0.00(+0.00%) |
Jan 26, 2011 | 11.70 | 12.17 | 11.70 | 11.86 | 5,233,538 | +0.15(+1.29%) |
Jan 25, 2011 | 11.50 | 11.81 | 11.43 | 11.71 | 5,302,423 | +0.41(+3.60%) |
Jan 24, 2011 | 11.09 | 11.42 | 11.03 | 11.30 | 3,515,451 | +0.27(+2.43%) |
Jan 21, 2011 | 11.11 | 11.22 | 11.00 | 11.03 | 3,639,299 | +0.01(+0.06%) |
Jan 20, 2011 | 11.44 | 11.50 | 11.03 | 11.03 | 6,831,837 | -0.49(-4.25%) |
Jan 19, 2011 | 12.23 | 12.27 | 11.50 | 11.52 | 6,892,882 | -0.74(-6.07%) |
Jan 18, 2011 | 12.28 | 12.40 | 12.12 | 12.26 | 2,541,775 | -0.10(-0.78%) |
Jan 14, 2011 | 12.36 | 12.38 | 12.23 | 12.36 | 3,020,264 | +0.04(+0.34%) |
Jan 13, 2011 | 12.27 | 12.49 | 12.11 | 12.32 | 4,134,907 | +0.18(+1.48%) |
Jan 12, 2011 | 12.12 | 12.28 | 12.05 | 12.14 | 3,320,596 | +0.06(+0.46%) |
Jan 11, 2011 | 12.21 | 12.27 | 11.87 | 12.08 | 5,492,548 | -0.01(-0.06%) |
Jan 10, 2011 | 11.09 | 12.10 | 11.06 | 12.09 | 10,889,567 | +0.94(+8.47%) |
Jan 07, 2011 | 11.50 | 11.57 | 11.00 | 11.14 | 4,262,961 | -0.28(-2.47%) |
Jan 06, 2011 | 11.30 | 11.53 | 11.25 | 11.43 | 6,317,787 | +0.17(+1.47%) |
Jan 05, 2011 | 10.96 | 11.31 | 10.82 | 11.26 | 6,610,579 | +0.37(+3.42%) |
Jan 04, 2011 | 11.25 | 11.37 | 10.84 | 10.89 | 5,041,592 | -0.34(-3.07%) |
Jan 03, 2011 | 10.87 | 11.35 | 10.84 | 11.23 | 5,459,879 | +0.48(+4.48%) |
Dec 31, 2010 | 10.68 | 10.81 | 10.50 | 10.75 | 4,830,871 | +0.05(+0.45%) |
Dec 30, 2010 | 10.79 | 10.88 | 10.68 | 10.70 | 2,331,620 | -0.11(-1.02%) |
Dec 29, 2010 | 10.71 | 10.87 | 10.71 | 10.81 | 2,338,069 | +0.10(+0.96%) |
Dec 28, 2010 | 10.86 | 10.86 | 10.66 | 10.71 | 1,404,872 | -0.10(-0.89%) |
Dec 27, 2010 | 10.77 | 10.83 | 10.61 | 10.81 | 1,852,724 | +0.00(+0.00%) |
Dec 23, 2010 | 10.89 | 10.95 | 10.66 | 10.81 | 2,145,314 | -0.05(-0.44%) |
Dec 22, 2010 | 11.00 | 11.09 | 10.80 | 10.86 | 1,960,598 | -0.14(-1.31%) |
Dec 21, 2010 | 10.73 | 11.03 | 10.72 | 11.00 | 4,244,072 | +0.35(+3.30%) |
Dec 20, 2010 | 10.79 | 10.83 | 10.53 | 10.65 | 3,553,357 | -0.08(-0.71%) |
Dec 17, 2010 | 10.89 | 10.91 | 10.70 | 10.72 | 3,230,730 | -0.12(-1.08%) |
Dec 16, 2010 | 10.81 | 10.98 | 10.68 | 10.84 | 4,700,581 | +0.12(+1.16%) |
Dec 15, 2010 | 10.89 | 10.96 | 10.70 | 10.72 | 3,267,247 | -0.18(-1.64%) |
Dec 14, 2010 | 10.97 | 11.08 | 10.83 | 10.90 | 4,474,622 | +0.01(+0.13%) |
Dec 13, 2010 | 11.10 | 11.13 | 10.72 | 10.88 | 6,490,675 | +0.02(+0.19%) |
Dec 10, 2010 | 10.95 | 11.05 | 10.76 | 10.86 | 7,373,684 | -0.01(-0.06%) |
Dec 09, 2010 | 11.30 | 11.31 | 10.85 | 10.87 | 8,485,340 | -0.30(-2.70%) |
Dec 08, 2010 | 11.38 | 11.53 | 11.07 | 11.17 | 3,870,484 | -0.23(-2.04%) |
Dec 07, 2010 | 10.90 | 11.57 | 10.87 | 11.40 | 13,068,188 | +0.62(+5.78%) |
Dec 06, 2010 | 10.73 | 10.82 | 10.66 | 10.78 | 3,969,583 | -0.01(-0.13%) |
Dec 03, 2010 | 10.62 | 10.81 | 10.57 | 10.79 | 3,981,137 | +0.09(+0.83%) |
Dec 02, 2010 | 10.61 | 10.71 | 10.49 | 10.70 | 6,438,385 | +0.19(+1.82%) |
Dec 01, 2010 | 10.82 | 10.83 | 10.44 | 10.51 | 7,017,912 | -0.08(-0.71%) |
Nov 30, 2010 | 9.986 | 10.64 | 9.925 | 10.59 | 16,027,977 | +0.58(+5.81%) |
Nov 29, 2010 | 9.781 | 10.01 | 9.582 | 10.01 | 7,301,937 | +0.12(+1.25%) |
Nov 26, 2010 | 9.664 | 9.890 | 9.651 | 9.883 | 4,029,472 | +0.14(+1.48%) |
Nov 24, 2010 | 9.336 | 9.740 | 9.740 | 9.740 | 6,494,534 | +0.45(+4.86%) |
Nov 23, 2010 | 9.267 | 9.295 | 9.021 | 9.288 | 4,847,910 | -0.12(-1.24%) |
Nov 22, 2010 | 9.274 | 9.452 | 9.185 | 9.404 | 5,712,504 | +0.10(+1.10%) |
Nov 19, 2010 | 9.192 | 9.302 | 9.137 | 9.302 | 4,584,814 | +0.04(+0.44%) |
Nov 18, 2010 | 9.035 | 9.329 | 9.035 | 9.261 | 6,121,146 | +0.35(+3.92%) |
Nov 17, 2010 | 8.761 | 9.011 | 8.699 | 8.912 | 5,049,274 | +0.15(+1.72%) |
Nov 16, 2010 | 8.918 | 8.918 | 8.566 | 8.761 | 8,654,854 | -0.25(-2.74%) |
Nov 15, 2010 | 9.267 | 9.302 | 9.001 | 9.007 | 3,956,998 | -0.14(-1.57%) |
Nov 12, 2010 | 9.295 | 9.377 | 9.076 | 9.151 | 5,326,618 | -0.22(-2.34%) |
Nov 11, 2010 | 9.295 | 9.411 | 9.192 | 9.370 | 3,379,545 | -0.03(-0.29%) |
Nov 10, 2010 | 9.370 | 9.452 | 9.103 | 9.398 | 4,679,294 | +0.03(+0.37%) |
Nov 09, 2010 | 9.466 | 9.548 | 9.315 | 9.363 | 5,143,027 | +0.00(+0.00%) |
Nov 08, 2010 | 9.370 | 9.466 | 9.288 | 9.363 | 9,364,134 | -0.02(-0.22%) |
Nov 05, 2010 | 9.610 | 9.671 | 9.336 | 9.384 | 6,299,598 | -0.12(-1.22%) |
Nov 04, 2010 | 9.788 | 10.000 | 9.343 | 9.500 | 11,717,278 | -0.02(-0.22%) |
Nov 03, 2010 | 9.452 | 9.541 | 9.332 | 9.521 | 4,954,379 | +0.07(+0.72%) |
Nov 02, 2010 | 9.507 | 9.521 | 9.226 | 9.452 | 5,688,522 | +0.09(+0.95%) |
Nov 01, 2010 | 9.562 | 9.589 | 9.267 | 9.363 | 4,338,503 | -0.12(-1.23%) |
Oct 29, 2010 | 9.466 | 9.712 | 9.377 | 9.480 | 5,181,695 | +0.10(+1.09%) |
Oct 28, 2010 | 9.582 | 9.699 | 9.336 | 9.377 | 3,986,986 | -0.11(-1.15%) |
Oct 27, 2010 | 9.541 | 9.603 | 9.322 | 9.486 | 4,821,594 | -0.03(-0.29%) |
Oct 25, 2010 | 9.350 | 9.589 | 9.329 | 9.514 | 9,810,235 | +0.29(+3.19%) |
Oct 22, 2010 | 9.261 | 9.295 | 9.062 | 9.220 | 5,026,473 | -0.05(-0.52%) |
Oct 21, 2010 | 8.836 | 9.329 | 8.829 | 9.267 | 11,999,589 | +0.51(+5.78%) |
Oct 20, 2010 | 8.501 | 8.788 | 8.480 | 8.761 | 5,388,810 | +0.33(+3.90%) |
Oct 19, 2010 | 8.467 | 8.651 | 8.296 | 8.432 | 4,602,266 | -0.17(-1.99%) |
Oct 18, 2010 | 8.665 | 8.754 | 8.576 | 8.604 | 7,197,601 | +0.21(+2.53%) |
Oct 15, 2010 | 8.405 | 8.528 | 8.244 | 8.391 | 4,150,724 | +0.04(+0.49%) |
Oct 14, 2010 | 8.467 | 8.501 | 8.313 | 8.350 | 3,984,540 | -0.06(-0.73%) |
Oct 13, 2010 | 8.501 | 8.535 | 8.357 | 8.412 | 3,992,964 | +0.01(+0.16%) |
Oct 12, 2010 | 8.268 | 8.432 | 8.220 | 8.398 | 3,980,290 | +0.04(+0.49%) |
Oct 11, 2010 | 8.179 | 8.391 | 8.138 | 8.357 | 5,731,091 | +0.21(+2.61%) |
Oct 08, 2010 | 8.145 | 8.152 | 7.960 | 8.145 | 5,243,810 | +0.14(+1.80%) |
Oct 07, 2010 | 8.070 | 8.104 | 7.885 | 8.001 | 2,629 | +0.02(+0.26%) |
Oct 06, 2010 | 7.878 | 8.104 | 7.864 | 7.981 | 5,418,145 | +0.13(+1.66%) |
Oct 05, 2010 | 7.981 | 8.029 | 7.851 | 7.851 | 730 | -0.02(-0.26%) |
Oct 04, 2010 | 7.974 | 7.974 | 7.769 | 7.871 | 6,223,593 | -0.12(-1.46%) |
Oct 01, 2010 | 7.988 | 8.035 | 7.837 | 7.988 | 4,492,175 | +0.08(+0.98%) |
Sep 30, 2010 | 7.915 | 8.035 | 7.734 | 7.910 | 12,272 | -0.03(-0.37%) |
Sep 29, 2010 | 7.988 | 8.042 | 7.885 | 7.940 | 5,400,726 | +0.03(+0.43%) |
Sep 28, 2010 | 8.049 | 8.049 | 7.844 | 7.905 | 438 | -0.08(-0.94%) |
Sep 27, 2010 | 7.926 | 8.008 | 7.830 | 7.981 | 7,266,794 | +0.08(+1.04%) |
Sep 24, 2010 | 7.659 | 7.926 | 7.659 | 7.899 | 6,984,069 | +0.38(+5.00%) |
Sep 23, 2010 | 7.522 | 7.632 | 7.248 | 7.522 | 7,181,280 | +0.08(+1.01%) |
Sep 22, 2010 | 7.330 | 7.529 | 7.276 | 7.447 | 7,266,956 | +0.13(+1.78%) |
Sep 21, 2010 | 7.563 | 7.577 | 7.289 | 7.317 | 5,868,633 | -0.22(-2.91%) |
Sep 20, 2010 | 7.385 | 7.611 | 7.200 | 7.536 | 7,870,427 | +0.22(+2.99%) |
Sep 17, 2010 | 7.317 | 7.372 | 7.173 | 7.317 | 7,124,274 | +0.35(+5.01%) |
Sep 15, 2010 | 6.927 | 7.029 | 6.817 | 6.968 | 8,064,935 | +0.03(+0.49%) |
Sep 14, 2010 | 6.940 | 6.961 | 6.783 | 6.934 | 4,640,976 | -0.01(-0.10%) |
Sep 13, 2010 | 6.502 | 6.954 | 6.482 | 6.940 | 14,856,175 | +0.52(+8.10%) |
Sep 10, 2010 | 6.522 | 6.569 | 6.366 | 6.420 | 3,826,570 | -0.05(-0.84%) |
Sep 09, 2010 | 6.515 | 6.664 | 6.440 | 6.474 | 4,286,731 | +0.05(+0.74%) |
Sep 08, 2010 | 6.474 | 6.576 | 6.407 | 6.427 | 3,321,369 | +0.01(+0.11%) |
Sep 07, 2010 | 6.637 | 6.711 | 6.407 | 6.420 | 296 | -0.26(-3.95%) |
Sep 03, 2010 | 6.515 | 6.732 | 6.508 | 6.684 | 3,830,180 | +0.19(+2.92%) |
Sep 02, 2010 | 6.501 | 6.522 | 6.400 | 6.495 | 3,223,026 | -0.01(-0.10%) |