Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.21 | 12.24 | 12.21 | 12.23 | 5,453 | +0.02(+0.13%) |
Apr 28, 2011 | 12.17 | 12.22 | 12.17 | 12.22 | 28,916 | +0.08(+0.69%) |
Apr 27, 2011 | 12.11 | 12.14 | 12.08 | 12.14 | 13,797 | +0.03(+0.28%) |
Apr 26, 2011 | 12.08 | 12.10 | 12.08 | 12.10 | 20,611 | +0.14(+1.17%) |
Apr 25, 2011 | 11.97 | 11.97 | 11.96 | 11.96 | 2,202 | -0.02(-0.13%) |
Apr 21, 2011 | 11.98 | 11.98 | 11.97 | 11.98 | 18,336 | +0.06(+0.48%) |
Apr 20, 2011 | 11.91 | 11.94 | 11.91 | 11.92 | 20,730 | +0.18(+1.53%) |
Apr 19, 2011 | 11.74 | 11.74 | 11.70 | 11.74 | 15,127 | +0.06(+0.51%) |
Apr 18, 2011 | 11.67 | 11.71 | 11.64 | 11.68 | 33,636 | -0.15(-1.30%) |
Apr 15, 2011 | 11.82 | 11.83 | 11.81 | 11.83 | 4,892 | +0.03(+0.26%) |
Apr 14, 2011 | 11.68 | 11.80 | 11.68 | 11.80 | 16,998 | +0.01(+0.07%) |
Apr 13, 2011 | 11.75 | 11.81 | 11.75 | 11.79 | 8,647 | +0.02(+0.13%) |
Apr 12, 2011 | 11.82 | 11.82 | 11.78 | 11.78 | 11,283 | -0.07(-0.61%) |
Apr 11, 2011 | 11.92 | 11.95 | 11.84 | 11.85 | 6,917 | -0.07(-0.57%) |
Apr 08, 2011 | 11.97 | 11.97 | 11.92 | 11.92 | 914 | -0.02(-0.15%) |
Apr 07, 2011 | 12.00 | 12.00 | 11.93 | 11.94 | 85,969 | -0.04(-0.37%) |
Apr 06, 2011 | 11.97 | 11.99 | 11.95 | 11.98 | 25,450 | +0.04(+0.35%) |
Apr 05, 2011 | 11.91 | 11.97 | 11.91 | 11.94 | 6,033 | +0.02(+0.20%) |
Apr 04, 2011 | 11.92 | 11.92 | 11.90 | 11.92 | 30,277 | +0.01(+0.09%) |
Apr 01, 2011 | 11.91 | 11.96 | 11.88 | 11.91 | 26,656 | +0.02(+0.13%) |
Mar 31, 2011 | 11.87 | 11.90 | 11.87 | 11.89 | 11,821 | -0.01(-0.09%) |
Mar 30, 2011 | 11.89 | 11.90 | 11.87 | 11.90 | 12,959 | +0.12(+1.01%) |
Mar 29, 2011 | 11.70 | 11.79 | 11.70 | 11.78 | 28,697 | +0.02(+0.16%) |
Mar 28, 2011 | 11.79 | 11.81 | 11.76 | 11.76 | 10,638 | -0.01(-0.04%) |
Mar 25, 2011 | 11.75 | 11.81 | 11.74 | 11.77 | 277,433 | +0.05(+0.40%) |
Mar 24, 2011 | 11.68 | 11.74 | 11.65 | 11.72 | 52,252 | +0.09(+0.76%) |
Mar 23, 2011 | 11.56 | 11.63 | 11.53 | 11.63 | 3,877 | +0.03(+0.27%) |
Mar 22, 2011 | 11.63 | 11.63 | 11.59 | 11.60 | 20,027 | +0.01(+0.09%) |
Mar 21, 2011 | 11.64 | 11.64 | 11.58 | 11.59 | 128,668 | +0.16(+1.36%) |
Mar 18, 2011 | 11.53 | 11.53 | 11.42 | 11.44 | 135,645 | +0.07(+0.62%) |
Mar 17, 2011 | 11.40 | 11.44 | 11.37 | 11.37 | 63,224 | +0.09(+0.83%) |
Mar 16, 2011 | 11.42 | 11.44 | 11.18 | 11.27 | 133,971 | -0.22(-1.91%) |
Mar 15, 2011 | 11.49 | 11.51 | 11.49 | 11.49 | 33,697 | -0.09(-0.77%) |
Mar 14, 2011 | 11.59 | 11.61 | 11.54 | 11.58 | 92,658 | -0.09(-0.73%) |
Mar 11, 2011 | 11.55 | 11.71 | 11.55 | 11.67 | 33,415 | +0.06(+0.50%) |
Mar 10, 2011 | 11.65 | 11.65 | 11.60 | 11.61 | 23,767 | -0.20(-1.65%) |
Mar 09, 2011 | 11.79 | 11.81 | 11.78 | 11.80 | 4,872 | -0.02(-0.18%) |
Mar 08, 2011 | 11.76 | 11.84 | 11.76 | 11.83 | 58,811 | +0.11(+0.91%) |
Mar 07, 2011 | 11.84 | 11.84 | 11.69 | 11.72 | 42,589 | -0.03(-0.26%) |
Mar 04, 2011 | 11.76 | 11.78 | 11.74 | 11.75 | 7,869 | -0.14(-1.20%) |
Mar 03, 2011 | 11.84 | 11.90 | 11.84 | 11.89 | 10,955 | +0.16(+1.40%) |
Mar 02, 2011 | 11.65 | 11.73 | 11.65 | 11.73 | 17,490 | +0.02(+0.20%) |
Mar 01, 2011 | 11.77 | 11.77 | 11.68 | 11.71 | 11,627 | -0.16(-1.31%) |
Feb 28, 2011 | 11.86 | 11.87 | 11.81 | 11.86 | 28,026 | +0.07(+0.59%) |
Feb 25, 2011 | 11.74 | 11.79 | 11.72 | 11.79 | 37,284 | +0.15(+1.31%) |
Feb 24, 2011 | 11.69 | 11.69 | 11.64 | 11.64 | 30,283 | -0.06(-0.48%) |
Feb 23, 2011 | 11.67 | 11.73 | 11.67 | 11.70 | 20,445 | -0.04(-0.31%) |
Feb 22, 2011 | 11.91 | 11.91 | 11.73 | 11.73 | 20,222 | -0.21(-1.76%) |
Feb 18, 2011 | 11.94 | 11.96 | 11.94 | 11.94 | 25,279 | -0.01(-0.11%) |
Feb 17, 2011 | 11.85 | 11.96 | 11.85 | 11.96 | 30,649 | +0.06(+0.48%) |
Feb 16, 2011 | 11.90 | 11.91 | 11.88 | 11.90 | 33,299 | +0.07(+0.62%) |
Feb 15, 2011 | 11.84 | 11.85 | 11.81 | 11.83 | 45,725 | -0.06(-0.51%) |
Feb 14, 2011 | 11.86 | 11.89 | 11.85 | 11.89 | 140,050 | +0.04(+0.31%) |
Feb 11, 2011 | 11.79 | 11.87 | 11.79 | 11.85 | 11,322 | +0.06(+0.51%) |
Feb 10, 2011 | 11.74 | 11.80 | 11.71 | 11.79 | 22,343 | +0.01(+0.04%) |
Feb 09, 2011 | 11.80 | 11.82 | 11.78 | 11.78 | 15,527 | -0.05(-0.44%) |
Feb 08, 2011 | 11.80 | 11.84 | 11.80 | 11.84 | 6,303 | +0.05(+0.40%) |
Feb 07, 2011 | 11.80 | 11.81 | 11.78 | 11.79 | 36,598 | +0.09(+0.75%) |
Feb 04, 2011 | 11.70 | 11.70 | 11.66 | 11.70 | 28,311 | +0.01(+0.09%) |
Feb 03, 2011 | 11.62 | 11.69 | 11.61 | 11.69 | 31,016 | +0.02(+0.15%) |
Feb 02, 2011 | 11.65 | 11.69 | 11.65 | 11.67 | 33,180 | -0.02(-0.18%) |
Feb 01, 2011 | 11.58 | 11.70 | 11.58 | 11.69 | 21,518 | +0.21(+1.85%) |
Jan 31, 2011 | 11.47 | 11.50 | 11.43 | 11.48 | 22,174 | +0.05(+0.42%) |
Jan 28, 2011 | 11.57 | 11.57 | 11.42 | 11.43 | 64,613 | -0.22(-1.91%) |
Jan 27, 2011 | 11.63 | 11.66 | 11.62 | 11.66 | 21,394 | +0.02(+0.20%) |
Jan 26, 2011 | 11.58 | 11.64 | 11.58 | 11.63 | 18,999 | +0.11(+0.99%) |
Jan 25, 2011 | 11.56 | 11.56 | 11.49 | 11.52 | 17,417 | -0.03(-0.28%) |
Jan 24, 2011 | 11.50 | 11.56 | 11.49 | 11.55 | 31,286 | +0.07(+0.57%) |
Jan 21, 2011 | 11.53 | 11.53 | 11.49 | 11.49 | 15,222 | +0.04(+0.34%) |
Jan 20, 2011 | 11.46 | 11.47 | 11.40 | 11.45 | 62,337 | -0.02(-0.13%) |
Jan 19, 2011 | 11.57 | 11.57 | 11.44 | 11.46 | 10,589 | -0.12(-1.05%) |
Jan 18, 2011 | 11.52 | 11.58 | 11.52 | 11.58 | 18,652 | +0.06(+0.55%) |
Jan 14, 2011 | 11.50 | 11.54 | 11.50 | 11.52 | 69,639 | +0.07(+0.59%) |
Jan 13, 2011 | 11.47 | 11.47 | 11.44 | 11.45 | 47,639 | +0.00(+0.02%) |
Jan 12, 2011 | 11.44 | 11.48 | 11.44 | 11.45 | 14,825 | +0.08(+0.73%) |
Jan 11, 2011 | 11.38 | 11.40 | 11.35 | 11.37 | 98,939 | +0.03(+0.31%) |
Jan 10, 2011 | 11.32 | 11.33 | 11.31 | 11.33 | 94,903 | -0.03(-0.27%) |
Jan 07, 2011 | 11.38 | 11.38 | 11.32 | 11.36 | 52,017 | -0.02(-0.18%) |
Jan 06, 2011 | 11.39 | 11.40 | 11.34 | 11.38 | 18,166 | -0.01(-0.09%) |
Jan 05, 2011 | 11.31 | 11.40 | 11.31 | 11.40 | 12,194 | +0.05(+0.46%) |
Jan 04, 2011 | 11.37 | 11.37 | 11.28 | 11.34 | 19,994 | -0.01(-0.06%) |
Jan 03, 2011 | 11.31 | 11.38 | 11.31 | 11.35 | 36,058 | +0.12(+1.03%) |
Dec 31, 2010 | 11.22 | 11.24 | 11.20 | 11.23 | 308,247 | +0.01(+0.05%) |
Dec 30, 2010 | 11.26 | 11.26 | 11.22 | 11.23 | 165,423 | -0.04(-0.32%) |
Dec 29, 2010 | 11.25 | 11.27 | 11.24 | 11.27 | 4,609 | +0.04(+0.39%) |
Dec 28, 2010 | 11.22 | 11.24 | 11.22 | 11.22 | 14,377 | +0.00(+0.03%) |
Dec 27, 2010 | 11.18 | 11.22 | 11.17 | 11.22 | 6,137 | +0.00(+0.01%) |
Dec 23, 2010 | 11.23 | 11.23 | 11.20 | 11.22 | 9,964 | +0.01(+0.05%) |
Dec 22, 2010 | 11.20 | 11.22 | 11.20 | 11.21 | 11,349 | +0.03(+0.31%) |
Dec 21, 2010 | 11.19 | 11.19 | 11.18 | 11.18 | 84,688 | +0.03(+0.30%) |
Dec 20, 2010 | 11.14 | 11.14 | 11.14 | 11.14 | 34,914 | +0.04(+0.35%) |
Dec 17, 2010 | 11.10 | 11.12 | 11.09 | 11.10 | 8,814 | +0.03(+0.26%) |
Dec 16, 2010 | 11.05 | 11.09 | 11.05 | 11.08 | 26,958 | +0.04(+0.40%) |
Dec 15, 2010 | 11.10 | 11.10 | 11.02 | 11.03 | 16,441 | -0.04(-0.40%) |
Dec 14, 2010 | 11.10 | 11.12 | 11.08 | 11.08 | 13,760 | -0.01(-0.12%) |
Dec 13, 2010 | 11.10 | 11.10 | 11.08 | 11.09 | 46,941 | +0.04(+0.38%) |
Dec 10, 2010 | 11.03 | 11.05 | 11.03 | 11.05 | 33,091 | +0.07(+0.60%) |
Dec 09, 2010 | 10.99 | 10.99 | 10.95 | 10.98 | 9,582 | +0.03(+0.28%) |
Dec 08, 2010 | 10.95 | 10.95 | 10.91 | 10.95 | 12,627 | +0.02(+0.17%) |
Dec 07, 2010 | 11.00 | 11.00 | 10.93 | 10.93 | 29,084 | +0.01(+0.05%) |
Dec 06, 2010 | 10.92 | 10.94 | 10.91 | 10.93 | 46,863 | -0.01(-0.12%) |
Dec 03, 2010 | 10.91 | 10.94 | 10.91 | 10.94 | 1,551 | +0.03(+0.28%) |
Dec 02, 2010 | 10.82 | 10.91 | 10.82 | 10.91 | 16,367 | +0.10(+0.95%) |
Dec 01, 2010 | 10.81 | 10.81 | 10.79 | 10.81 | 7,192 | +0.21(+2.02%) |
Nov 30, 2010 | 10.58 | 10.64 | 10.58 | 10.59 | 6,505 | -0.06(-0.56%) |
Nov 29, 2010 | 10.59 | 10.66 | 10.55 | 10.65 | 11,541 | -0.02(-0.22%) |
Nov 26, 2010 | 10.68 | 10.69 | 10.67 | 10.67 | 31,132 | -0.07(-0.67%) |
Nov 24, 2010 | 10.73 | 10.75 | 10.75 | 10.75 | 22,694 | +0.14(+1.34%) |
Nov 23, 2010 | 10.59 | 10.62 | 10.59 | 10.60 | 5,834 | -0.13(-1.22%) |
Nov 22, 2010 | 10.74 | 10.74 | 10.74 | 10.74 | 1,625 | +0.00(+0.01%) |
Nov 19, 2010 | 10.69 | 10.74 | 10.69 | 10.74 | 23,144 | -0.02(-0.21%) |
Nov 18, 2010 | 10.69 | 10.77 | 10.69 | 10.76 | 8,212 | +0.16(+1.54%) |
Nov 17, 2010 | 10.60 | 10.62 | 10.58 | 10.59 | 82,678 | +0.04(+0.36%) |
Nov 16, 2010 | 10.66 | 10.66 | 10.56 | 10.56 | 75,784 | -0.20(-1.82%) |
Nov 15, 2010 | 10.81 | 10.81 | 10.75 | 10.75 | 7,972 | +0.01(+0.07%) |
Nov 12, 2010 | 10.77 | 10.77 | 10.72 | 10.74 | 16,700 | -0.11(-1.00%) |
Nov 11, 2010 | 10.80 | 10.86 | 10.79 | 10.85 | 12,685 | -0.05(-0.42%) |
Nov 10, 2010 | 10.85 | 10.90 | 10.79 | 10.90 | 9,648 | +0.06(+0.52%) |
Nov 09, 2010 | 10.97 | 10.97 | 10.84 | 10.84 | 32,754 | -0.10(-0.89%) |
Nov 08, 2010 | 10.91 | 10.94 | 10.91 | 10.94 | 10,303 | -0.00(-0.02%) |
Nov 05, 2010 | 10.92 | 10.96 | 10.92 | 10.94 | 18,753 | +0.02(+0.14%) |
Nov 04, 2010 | 10.87 | 10.93 | 10.87 | 10.93 | 32,761 | +0.18(+1.70%) |
Nov 03, 2010 | 10.72 | 10.76 | 10.69 | 10.74 | 18,295 | +0.01(+0.07%) |
Nov 02, 2010 | 10.72 | 10.75 | 10.72 | 10.74 | 11,847 | +0.09(+0.85%) |
Nov 01, 2010 | 10.73 | 10.75 | 10.60 | 10.65 | 8,340 | +0.01(+0.05%) |
Oct 29, 2010 | 10.63 | 10.64 | 10.63 | 10.64 | 2,797 | -0.01(-0.05%) |
Oct 28, 2010 | 10.62 | 10.65 | 10.59 | 10.65 | 11,572 | +0.07(+0.62%) |
Oct 27, 2010 | 10.58 | 10.58 | 10.56 | 10.58 | 41,665 | -0.11(-1.00%) |
Oct 25, 2010 | 10.73 | 10.73 | 10.66 | 10.69 | 24,999 | +0.06(+0.58%) |
Oct 22, 2010 | 10.63 | 10.63 | 10.62 | 10.63 | 5,962 | +0.00(+0.00%) |
Oct 21, 2010 | 10.64 | 10.66 | 10.62 | 10.63 | 27,660 | +0.04(+0.39%) |
Oct 20, 2010 | 10.52 | 10.62 | 10.52 | 10.58 | 15,032 | +0.11(+1.03%) |
Oct 19, 2010 | 10.50 | 10.58 | 10.46 | 10.48 | 17,942 | -0.17(-1.60%) |
Oct 18, 2010 | 10.60 | 10.65 | 10.58 | 10.65 | 17,185 | +0.06(+0.61%) |
Oct 15, 2010 | 10.65 | 10.65 | 10.56 | 10.58 | 37,180 | +0.06(+0.60%) |
Oct 14, 2010 | 10.57 | 10.58 | 10.52 | 10.52 | 15,575 | -0.07(-0.65%) |
Oct 13, 2010 | 10.55 | 10.61 | 10.55 | 10.59 | 5,920 | +0.14(+1.33%) |
Oct 12, 2010 | 10.45 | 10.45 | 10.44 | 10.45 | 3,700 | -0.04(-0.39%) |
Oct 11, 2010 | 10.46 | 10.49 | 10.46 | 10.49 | 2,789 | +0.03(+0.30%) |
Oct 08, 2010 | 10.46 | 10.46 | 10.45 | 10.46 | 9,407 | +0.05(+0.43%) |
Oct 07, 2010 | 10.41 | 10.41 | 10.41 | 10.41 | 3,103 | -0.00(-0.01%) |
Oct 06, 2010 | 10.40 | 10.42 | 10.40 | 10.41 | 18,128 | +0.00(+0.00%) |
Oct 05, 2010 | 10.33 | 10.44 | 10.32 | 10.41 | 9,512 | +0.20(+1.97%) |
Oct 04, 2010 | 10.30 | 10.30 | 10.21 | 10.21 | 15,323 | -0.09(-0.86%) |
Oct 01, 2010 | 10.30 | 10.35 | 10.30 | 10.30 | 5,757 | +0.00(+0.03%) |
Sep 30, 2010 | 10.36 | 10.37 | 10.26 | 10.30 | 10,660 | -0.01(-0.07%) |
Sep 29, 2010 | 10.31 | 10.34 | 10.29 | 10.31 | 7,902 | -0.04(-0.40%) |
Sep 28, 2010 | 10.27 | 10.35 | 10.25 | 10.35 | 153,746 | +0.04(+0.40%) |
Sep 27, 2010 | 10.31 | 10.33 | 10.30 | 10.31 | 7,704 | -0.02(-0.22%) |
Sep 24, 2010 | 10.27 | 10.33 | 10.27 | 10.33 | 12,968 | +0.17(+1.72%) |
Sep 23, 2010 | 10.20 | 10.23 | 10.15 | 10.15 | 19,156 | -0.07(-0.71%) |
Sep 22, 2010 | 10.27 | 10.27 | 10.21 | 10.23 | 12,495 | -0.03(-0.30%) |
Sep 21, 2010 | 10.26 | 10.31 | 10.25 | 10.26 | 313,187 | -0.02(-0.23%) |
Sep 20, 2010 | 10.23 | 10.29 | 10.23 | 10.28 | 129,732 | +0.13(+1.28%) |
Sep 17, 2010 | 10.15 | 10.17 | 10.14 | 10.15 | 63,359 | +0.02(+0.20%) |
Sep 15, 2010 | 10.05 | 10.13 | 10.05 | 10.13 | 29,057 | +0.01(+0.10%) |
Sep 14, 2010 | 10.06 | 10.12 | 10.04 | 10.12 | 12,625 | +0.04(+0.41%) |
Sep 13, 2010 | 10.08 | 10.09 | 10.06 | 10.08 | 8,112 | +0.09(+0.87%) |
Sep 10, 2010 | 9.980 | 9.997 | 9.942 | 9.991 | 15,532 | +0.05(+0.54%) |
Sep 09, 2010 | 9.991 | 9.991 | 9.926 | 9.937 | 33,822 | +0.06(+0.56%) |
Sep 08, 2010 | 9.916 | 9.916 | 9.880 | 9.881 | 18,571 | +0.01(+0.14%) |
Sep 07, 2010 | 9.867 | 9.873 | 9.857 | 9.867 | 204,184 | -0.04(-0.45%) |
Sep 03, 2010 | 9.870 | 9.911 | 9.870 | 9.911 | 18,298 | +0.13(+1.34%) |
Sep 02, 2010 | 9.785 | 9.785 | 9.780 | 9.780 | 2,614 | +0.05(+0.47%) |
Sep 01, 2010 | 9.593 | 9.734 | 9.593 | 9.734 | 9,562 | +0.26(+2.76%) |
Aug 31, 2010 | 9.498 | 9.503 | 9.439 | 9.472 | 11,124 | -0.02(-0.16%) |
Aug 30, 2010 | 9.570 | 9.572 | 9.488 | 9.488 | 9,254 | -0.11(-1.16%) |
Aug 27, 2010 | 9.599 | 9.599 | 9.462 | 9.599 | 41,799 | +0.12(+1.31%) |
Aug 26, 2010 | 9.588 | 9.588 | 9.452 | 9.475 | 43,868 | -0.08(-0.81%) |
Aug 25, 2010 | 9.449 | 9.552 | 9.403 | 9.552 | 178,446 | +0.05(+0.49%) |
Aug 24, 2010 | 9.500 | 9.557 | 9.477 | 9.506 | 273,692 | -0.15(-1.51%) |
Aug 23, 2010 | 9.654 | 9.656 | 9.651 | 9.652 | 2,096 | +0.01(+0.12%) |
Aug 20, 2010 | 9.642 | 9.642 | 9.613 | 9.640 | 1,558 | -0.03(-0.31%) |
Aug 19, 2010 | 9.788 | 9.788 | 9.645 | 9.670 | 75,248 | -0.16(-1.62%) |
Aug 18, 2010 | 9.819 | 9.862 | 9.780 | 9.829 | 21,182 | +0.02(+0.18%) |
Aug 17, 2010 | 9.796 | 9.839 | 9.796 | 9.811 | 5,946 | +0.15(+1.51%) |
Aug 16, 2010 | 9.634 | 9.707 | 9.634 | 9.665 | 3,877 | -0.04(-0.42%) |
Aug 13, 2010 | 9.706 | 9.724 | 9.696 | 9.706 | 8,993 | +0.02(+0.19%) |
Aug 12, 2010 | 9.687 | 9.739 | 9.687 | 9.688 | 26,976 | -0.09(-0.92%) |
Aug 11, 2010 | 9.855 | 9.855 | 9.765 | 9.778 | 28,348 | -0.24(-2.44%) |
Aug 10, 2010 | 9.983 | 10.07 | 9.983 | 10.02 | 49,226 | -0.04(-0.39%) |
Aug 09, 2010 | 10.05 | 10.06 | 10.05 | 10.06 | 3,701 | +0.05(+0.46%) |
Aug 06, 2010 | 10.02 | 10.02 | 9.911 | 10.02 | 9,733 | -0.03(-0.26%) |
Aug 05, 2010 | 10.04 | 10.04 | 10.04 | 10.04 | 2,100 | -0.01(-0.13%) |
Aug 04, 2010 | 10.03 | 10.06 | 10.01 | 10.05 | 61,072 | +0.06(+0.56%) |
Aug 03, 2010 | 9.991 | 10.02 | 9.991 | 9.998 | 26,236 | -0.03(-0.31%) |
Aug 02, 2010 | 9.988 | 10.03 | 9.980 | 10.03 | 7,056 | +0.22(+2.28%) |
Jul 30, 2010 | 9.806 | 9.814 | 9.806 | 9.806 | 11,183 | -0.02(-0.24%) |
Jul 29, 2010 | 9.960 | 9.960 | 9.805 | 9.829 | 29,980 | -0.07(-0.72%) |
Jul 28, 2010 | 9.909 | 9.909 | 9.885 | 9.901 | 54,903 | -0.03(-0.29%) |
Jul 27, 2010 | 9.950 | 9.957 | 9.921 | 9.929 | 17,382 | -0.00(-0.03%) |
Jul 26, 2010 | 9.842 | 9.932 | 9.842 | 9.932 | 7,890 | +0.12(+1.23%) |
Jul 23, 2010 | 9.811 | 9.811 | 9.811 | 9.811 | 779 | +0.05(+0.53%) |
Jul 22, 2010 | 9.716 | 9.760 | 9.716 | 9.760 | 2,193 | +0.18(+1.85%) |
Jul 21, 2010 | 9.747 | 9.747 | 9.562 | 9.583 | 14,838 | -0.11(-1.14%) |
Jul 20, 2010 | 9.516 | 9.693 | 9.516 | 9.693 | 13,704 | +0.09(+0.94%) |
Jul 19, 2010 | 9.565 | 9.603 | 9.554 | 9.603 | 28,125 | +0.07(+0.70%) |
Jul 16, 2010 | 9.536 | 9.744 | 9.536 | 9.536 | 28,250 | -0.19(-1.95%) |
Jul 15, 2010 | 9.765 | 9.767 | 9.702 | 9.726 | 21,404 | -0.03(-0.34%) |
Jul 14, 2010 | 9.742 | 9.760 | 9.710 | 9.760 | 2,871 | -0.02(-0.18%) |
Jul 13, 2010 | 9.734 | 9.777 | 9.734 | 9.777 | 7,243 | +0.15(+1.51%) |
Jul 12, 2010 | 9.608 | 9.634 | 9.590 | 9.631 | 6,830 | +0.02(+0.16%) |
Jul 09, 2010 | 9.616 | 9.616 | 9.565 | 9.616 | 9,336 | +0.10(+1.01%) |
Jul 08, 2010 | 9.577 | 9.577 | 9.508 | 9.519 | 1,040 | +0.06(+0.63%) |
Jul 07, 2010 | 9.318 | 9.459 | 9.313 | 9.459 | 48,384 | +0.27(+2.93%) |
Jul 06, 2010 | 9.311 | 9.341 | 9.190 | 9.190 | 23,208 | -0.01(-0.11%) |
Jul 02, 2010 | 9.200 | 9.236 | 9.141 | 9.200 | 7,115 | -0.00(-0.00%) |
Jul 01, 2010 | 9.190 | 9.216 | 9.123 | 9.200 | 15,154 | -0.05(-0.55%) |
Jun 30, 2010 | 9.334 | 9.364 | 9.249 | 9.252 | 29,852 | -0.07(-0.78%) |
Jun 29, 2010 | 9.424 | 9.424 | 9.324 | 9.324 | 47,301 | -0.25(-2.65%) |
Jun 25, 2010 | 9.578 | 9.641 | 9.552 | 9.578 | 39,418 | -0.02(-0.23%) |
Jun 24, 2010 | 9.644 | 9.676 | 9.600 | 9.600 | 5,451 | -0.11(-1.11%) |
Jun 23, 2010 | 9.736 | 9.749 | 9.705 | 9.708 | 16,338 | -0.05(-0.51%) |
Jun 22, 2010 | 9.910 | 9.917 | 9.758 | 9.758 | 240,032 | -0.14(-1.38%) |
Jun 21, 2010 | 10.03 | 10.03 | 9.894 | 9.894 | 12,038 | -0.03(-0.34%) |
Jun 18, 2010 | 9.928 | 9.958 | 9.923 | 9.928 | 8,486 | +0.06(+0.58%) |
Jun 17, 2010 | 9.915 | 9.915 | 9.866 | 9.871 | 10,229 | -0.05(-0.49%) |
Jun 16, 2010 | 9.869 | 9.933 | 9.869 | 9.920 | 5,890 | +0.02(+0.21%) |
Jun 15, 2010 | 9.769 | 9.900 | 9.769 | 9.900 | 15,865 | +0.14(+1.44%) |
Jun 14, 2010 | 9.787 | 9.831 | 9.744 | 9.759 | 42,829 | +0.05(+0.55%) |
Jun 11, 2010 | 9.660 | 9.705 | 9.652 | 9.705 | 27,747 | +0.04(+0.40%) |
Jun 10, 2010 | 9.585 | 9.672 | 9.585 | 9.667 | 46,400 | +0.24(+2.57%) |
Jun 09, 2010 | 9.534 | 9.595 | 9.417 | 9.425 | 48,969 | +0.00(+0.03%) |
Jun 08, 2010 | 9.389 | 9.427 | 9.335 | 9.422 | 125,048 | +0.04(+0.41%) |
Jun 07, 2010 | 9.481 | 9.540 | 9.384 | 9.384 | 52,659 | -0.11(-1.21%) |
Jun 04, 2010 | 9.499 | 9.665 | 9.473 | 9.499 | 112,140 | -0.31(-3.18%) |
Jun 03, 2010 | 9.787 | 9.823 | 9.759 | 9.810 | 27,806 | +0.10(+1.04%) |
Jun 02, 2010 | 9.637 | 9.709 | 9.626 | 9.709 | 5,149 | +0.14(+1.46%) |
Jun 01, 2010 | 9.591 | 9.705 | 9.569 | 9.569 | 61,784 | -0.17(-1.74%) |
May 28, 2010 | 9.739 | 9.762 | 9.677 | 9.739 | 76,368 | -0.04(-0.39%) |
May 27, 2010 | 9.705 | 9.777 | 9.677 | 9.777 | 19,468 | +0.27(+2.79%) |
May 26, 2010 | 9.621 | 9.649 | 9.488 | 9.511 | 95,394 | +0.00(+0.03%) |
May 25, 2010 | 9.353 | 9.508 | 9.353 | 9.508 | 240,420 | -0.06(-0.67%) |
May 24, 2010 | 9.611 | 9.670 | 9.573 | 9.573 | 23,827 | -0.09(-0.98%) |
May 21, 2010 | 9.425 | 9.667 | 9.361 | 9.667 | 90,541 | +0.05(+0.53%) |
May 20, 2010 | 9.672 | 9.741 | 9.616 | 9.616 | 131,784 | -0.31(-3.14%) |
May 19, 2010 | 9.940 | 9.956 | 9.851 | 9.928 | 27,383 | -0.10(-1.03%) |
May 18, 2010 | 10.03 | 10.16 | 10.01 | 10.03 | 153,324 | +0.01(+0.09%) |
May 17, 2010 | 10.08 | 10.09 | 9.969 | 10.02 | 6,532 | -0.06(-0.58%) |
May 14, 2010 | 10.08 | 10.17 | 10.00 | 10.08 | 17,055 | -0.18(-1.74%) |
May 13, 2010 | 10.34 | 10.35 | 10.24 | 10.26 | 17,443 | -0.10(-0.92%) |
May 12, 2010 | 10.32 | 10.36 | 10.32 | 10.36 | 6,438 | +0.10(+0.98%) |
May 11, 2010 | 10.28 | 10.33 | 10.21 | 10.25 | 78,757 | +0.02(+0.17%) |
May 10, 2010 | 10.21 | 10.24 | 10.16 | 10.24 | 133,915 | +0.40(+4.02%) |
May 07, 2010 | 10.04 | 10.04 | 9.716 | 9.841 | 80,343 | -0.19(-1.88%) |
May 06, 2010 | 10.32 | 10.84 | 9.889 | 10.03 | 88,105 | -0.27(-2.66%) |
May 05, 2010 | 10.35 | 10.35 | 10.30 | 10.30 | 60,288 | -0.07(-0.64%) |
May 04, 2010 | 10.47 | 10.47 | 10.34 | 10.37 | 89,797 | -0.22(-2.05%) |