Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.77 | 10.95 | 10.75 | 10.83 | 1,068,460 | +0.11(+1.04%) |
Feb 25, 2011 | 10.55 | 10.74 | 10.53 | 10.72 | 914,239 | +0.22(+2.10%) |
Feb 24, 2011 | 10.33 | 10.59 | 10.27 | 10.50 | 1,447,693 | +0.19(+1.84%) |
Feb 23, 2011 | 10.45 | 10.50 | 10.08 | 10.31 | 1,538,333 | -0.13(-1.27%) |
Feb 22, 2011 | 10.57 | 10.60 | 10.41 | 10.44 | 1,827,920 | -0.17(-1.56%) |
Feb 18, 2011 | 10.33 | 10.66 | 10.33 | 10.60 | 1,591,991 | +0.33(+3.21%) |
Feb 17, 2011 | 10.32 | 10.33 | 10.21 | 10.27 | 1,632,880 | -0.06(-0.62%) |
Feb 16, 2011 | 10.36 | 10.41 | 10.25 | 10.34 | 2,199,871 | +0.01(+0.13%) |
Feb 15, 2011 | 10.36 | 10.39 | 10.24 | 10.32 | 1,509,793 | -0.07(-0.65%) |
Feb 14, 2011 | 10.34 | 10.46 | 10.28 | 10.39 | 1,111,138 | +0.03(+0.26%) |
Feb 11, 2011 | 10.40 | 10.42 | 10.27 | 10.37 | 2,426,600 | -0.05(-0.45%) |
Feb 10, 2011 | 10.53 | 10.53 | 10.36 | 10.41 | 2,406,741 | -0.12(-1.19%) |
Feb 09, 2011 | 10.33 | 10.82 | 10.19 | 10.54 | 5,388,003 | -0.15(-1.42%) |
Feb 08, 2011 | 10.52 | 10.81 | 10.51 | 10.69 | 2,307,330 | +0.11(+1.05%) |
Feb 07, 2011 | 10.47 | 10.60 | 10.42 | 10.58 | 1,391,551 | +0.10(+0.93%) |
Feb 04, 2011 | 10.10 | 10.50 | 10.06 | 10.48 | 1,756,130 | +0.40(+3.92%) |
Feb 03, 2011 | 9.929 | 10.09 | 9.825 | 10.08 | 1,748,798 | +0.10(+1.01%) |
Feb 02, 2011 | 9.970 | 10.01 | 9.919 | 9.984 | 2,011,621 | +0.04(+0.44%) |
Feb 01, 2011 | 9.967 | 10.02 | 9.875 | 9.940 | 1,179,338 | +0.01(+0.07%) |
Jan 31, 2011 | 9.967 | 9.970 | 9.838 | 9.933 | 1,249,129 | +0.00(+0.03%) |
Jan 28, 2011 | 9.940 | 9.943 | 9.818 | 9.929 | 1,847,582 | -0.02(-0.17%) |
Jan 27, 2011 | 9.676 | 9.994 | 9.676 | 9.946 | 2,269,724 | +0.28(+2.94%) |
Jan 26, 2011 | 9.450 | 9.676 | 9.389 | 9.663 | 1,121,370 | +0.28(+2.95%) |
Jan 25, 2011 | 9.389 | 9.419 | 9.291 | 9.386 | 869,675 | -0.05(-0.54%) |
Jan 24, 2011 | 9.460 | 9.504 | 9.338 | 9.436 | 689,591 | -0.04(-0.43%) |
Jan 21, 2011 | 9.528 | 9.663 | 9.467 | 9.477 | 922,162 | +0.02(+0.25%) |
Jan 20, 2011 | 9.450 | 9.555 | 9.359 | 9.453 | 1,099,303 | -0.00(-0.04%) |
Jan 19, 2011 | 9.656 | 9.656 | 9.453 | 9.457 | 1,305,484 | -0.20(-2.06%) |
Jan 18, 2011 | 9.575 | 9.680 | 9.551 | 9.656 | 764,629 | +0.11(+1.20%) |
Jan 14, 2011 | 9.531 | 9.588 | 9.470 | 9.541 | 497,007 | -0.02(-0.21%) |
Jan 13, 2011 | 9.605 | 9.693 | 9.494 | 9.561 | 635,946 | -0.03(-0.28%) |
Jan 12, 2011 | 9.561 | 9.683 | 9.521 | 9.588 | 937,103 | +0.10(+1.07%) |
Jan 11, 2011 | 9.622 | 9.626 | 9.396 | 9.487 | 1,010,426 | -0.04(-0.46%) |
Jan 10, 2011 | 9.484 | 9.612 | 9.423 | 9.531 | 1,595,647 | +0.00(+0.04%) |
Jan 07, 2011 | 9.544 | 9.582 | 9.416 | 9.528 | 948,337 | -0.02(-0.25%) |
Jan 06, 2011 | 9.399 | 9.626 | 9.349 | 9.551 | 1,697,024 | +0.10(+1.07%) |
Jan 05, 2011 | 9.507 | 9.575 | 9.399 | 9.450 | 1,765,791 | -0.05(-0.57%) |
Jan 04, 2011 | 9.632 | 9.666 | 9.423 | 9.504 | 968,186 | -0.07(-0.78%) |
Jan 03, 2011 | 9.676 | 9.676 | 9.524 | 9.578 | 863,131 | -0.04(-0.46%) |
Dec 31, 2010 | 9.592 | 9.767 | 9.571 | 9.622 | 982,147 | +0.04(+0.39%) |
Dec 30, 2010 | 9.578 | 9.649 | 9.553 | 9.585 | 519,148 | +0.02(+0.18%) |
Dec 29, 2010 | 9.507 | 9.585 | 9.457 | 9.568 | 1,352,257 | +0.14(+1.47%) |
Dec 28, 2010 | 9.636 | 9.653 | 9.318 | 9.430 | 1,547,405 | -0.15(-1.55%) |
Dec 27, 2010 | 9.686 | 9.686 | 9.467 | 9.578 | 775,845 | -0.15(-1.49%) |
Dec 23, 2010 | 9.693 | 9.808 | 9.636 | 9.723 | 1,169,630 | -0.03(-0.35%) |
Dec 22, 2010 | 9.865 | 9.909 | 9.659 | 9.757 | 1,730,740 | -0.17(-1.67%) |
Dec 21, 2010 | 9.916 | 9.950 | 9.845 | 9.923 | 1,156,374 | -0.01(-0.10%) |
Dec 20, 2010 | 9.987 | 10.08 | 9.818 | 9.933 | 805,749 | -0.07(-0.74%) |
Dec 17, 2010 | 9.875 | 10.01 | 9.832 | 10.01 | 1,483,646 | +0.07(+0.71%) |
Dec 16, 2010 | 9.889 | 9.963 | 9.845 | 9.936 | 1,229,158 | +0.02(+0.17%) |
Dec 15, 2010 | 10.01 | 10.10 | 9.882 | 9.919 | 1,292,269 | -0.15(-1.48%) |
Dec 14, 2010 | 10.15 | 10.24 | 9.994 | 10.07 | 1,703,023 | -0.12(-1.16%) |
Dec 13, 2010 | 10.08 | 10.31 | 9.994 | 10.19 | 2,219,558 | +0.21(+2.10%) |
Dec 10, 2010 | 9.845 | 10.05 | 9.811 | 9.977 | 1,585,080 | +0.15(+1.51%) |
Dec 09, 2010 | 9.926 | 9.957 | 9.791 | 9.828 | 1,998,507 | -0.06(-0.61%) |
Dec 08, 2010 | 9.727 | 9.909 | 9.713 | 9.889 | 1,400,942 | +0.20(+2.02%) |
Dec 07, 2010 | 9.744 | 9.744 | 9.578 | 9.693 | 2,012,856 | +0.01(+0.10%) |
Dec 06, 2010 | 9.680 | 9.717 | 9.629 | 9.683 | 2,002,475 | -0.07(-0.69%) |
Dec 03, 2010 | 9.781 | 9.902 | 9.646 | 9.750 | 1,785,735 | -0.05(-0.48%) |
Dec 02, 2010 | 10.03 | 10.13 | 9.555 | 9.798 | 7,306,712 | -0.63(-6.06%) |
Dec 01, 2010 | 10.23 | 10.48 | 10.22 | 10.43 | 2,244,011 | +0.27(+2.66%) |
Nov 30, 2010 | 9.957 | 10.27 | 9.879 | 10.16 | 3,243,655 | +0.08(+0.80%) |
Nov 29, 2010 | 9.957 | 10.11 | 9.909 | 10.08 | 2,602,062 | +0.03(+0.27%) |
Nov 26, 2010 | 9.940 | 10.08 | 9.882 | 10.05 | 668,459 | +0.07(+0.68%) |
Nov 24, 2010 | 9.859 | 9.984 | 9.984 | 9.984 | 2,015,316 | +0.21(+2.11%) |
Nov 23, 2010 | 9.750 | 10.00 | 9.676 | 9.777 | 2,870,406 | -0.05(-0.55%) |
Nov 22, 2010 | 9.541 | 9.886 | 9.450 | 9.832 | 3,032,733 | +0.30(+3.15%) |
Nov 19, 2010 | 9.281 | 9.551 | 9.234 | 9.531 | 2,477,936 | +0.23(+2.43%) |
Nov 18, 2010 | 9.389 | 9.389 | 9.257 | 9.305 | 1,614,872 | +0.03(+0.33%) |
Nov 17, 2010 | 9.018 | 9.318 | 9.011 | 9.274 | 1,744,964 | +0.28(+3.08%) |
Nov 16, 2010 | 8.964 | 9.007 | 8.889 | 8.997 | 1,816,407 | -0.02(-0.26%) |
Nov 15, 2010 | 8.991 | 9.146 | 8.964 | 9.021 | 1,140,649 | +0.08(+0.94%) |
Nov 12, 2010 | 8.957 | 9.048 | 8.879 | 8.937 | 2,724,932 | -0.17(-1.85%) |
Nov 11, 2010 | 9.271 | 9.289 | 9.089 | 9.105 | 1,642,604 | -0.22(-2.39%) |
Nov 10, 2010 | 9.416 | 9.450 | 9.213 | 9.328 | 2,234,806 | -0.04(-0.43%) |
Nov 09, 2010 | 9.460 | 9.555 | 9.305 | 9.369 | 1,631,805 | -0.05(-0.54%) |
Nov 08, 2010 | 9.332 | 9.463 | 9.311 | 9.419 | 1,086,334 | +0.02(+0.25%) |
Nov 05, 2010 | 9.433 | 9.612 | 9.365 | 9.396 | 2,187,909 | +0.04(+0.43%) |
Nov 04, 2010 | 9.534 | 9.649 | 9.315 | 9.355 | 1,560,267 | -0.00(-0.04%) |
Nov 03, 2010 | 9.419 | 9.490 | 9.203 | 9.359 | 1,695,236 | -0.05(-0.57%) |
Nov 02, 2010 | 9.541 | 9.575 | 9.271 | 9.413 | 2,140,496 | -0.06(-0.61%) |
Nov 01, 2010 | 9.784 | 9.845 | 9.443 | 9.470 | 1,273,101 | -0.27(-2.81%) |
Oct 29, 2010 | 9.636 | 9.859 | 9.629 | 9.744 | 1,131,354 | +0.07(+0.70%) |
Oct 28, 2010 | 9.659 | 9.818 | 9.659 | 9.676 | 1,954,118 | +0.02(+0.21%) |
Oct 27, 2010 | 9.453 | 9.673 | 9.298 | 9.656 | 1,963,427 | +0.12(+1.31%) |
Oct 25, 2010 | 9.159 | 9.555 | 9.159 | 9.531 | 2,242,587 | +0.50(+5.53%) |
Oct 22, 2010 | 8.926 | 9.055 | 8.896 | 9.031 | 1,749,998 | +0.10(+1.13%) |
Oct 21, 2010 | 9.018 | 9.099 | 8.862 | 8.930 | 1,458,813 | -0.09(-0.97%) |
Oct 20, 2010 | 9.136 | 9.183 | 8.970 | 9.018 | 1,611,497 | -0.08(-0.89%) |
Oct 19, 2010 | 9.095 | 9.176 | 8.974 | 9.099 | 2,165,098 | -0.18(-1.97%) |
Oct 18, 2010 | 9.386 | 9.416 | 9.224 | 9.281 | 804,894 | -0.19(-1.96%) |
Oct 15, 2010 | 9.669 | 9.673 | 9.355 | 9.467 | 1,903,608 | -0.11(-1.16%) |
Oct 14, 2010 | 9.879 | 9.940 | 9.571 | 9.578 | 1,086,237 | -0.25(-2.54%) |
Oct 13, 2010 | 9.869 | 9.977 | 9.815 | 9.828 | 878,774 | +0.01(+0.14%) |
Oct 12, 2010 | 10.05 | 10.05 | 9.703 | 9.815 | 1,503,765 | -0.23(-2.32%) |
Oct 11, 2010 | 9.973 | 10.07 | 9.909 | 10.05 | 1,065,919 | +0.07(+0.68%) |
Oct 08, 2010 | 9.980 | 10.11 | 9.696 | 9.980 | 1,399,613 | +0.19(+1.93%) |
Oct 07, 2010 | 9.571 | 9.805 | 9.568 | 9.791 | 791,813 | +0.21(+2.19%) |
Oct 06, 2010 | 9.649 | 9.656 | 9.534 | 9.582 | 1,166,367 | -0.03(-0.32%) |
Oct 05, 2010 | 9.517 | 9.673 | 9.501 | 9.612 | 836,081 | +0.17(+1.79%) |
Oct 04, 2010 | 9.413 | 9.528 | 9.365 | 9.443 | 666,559 | -0.03(-0.29%) |
Oct 01, 2010 | 9.470 | 9.642 | 9.392 | 9.470 | 956,038 | -0.02(-0.18%) |
Sep 30, 2010 | 9.457 | 9.544 | 9.359 | 9.487 | 950,365 | +0.11(+1.23%) |
Sep 29, 2010 | 9.531 | 9.568 | 9.311 | 9.372 | 613,275 | -0.18(-1.87%) |
Sep 28, 2010 | 9.409 | 9.639 | 9.406 | 9.551 | 1,723,770 | +0.18(+1.95%) |
Sep 27, 2010 | 9.241 | 9.528 | 9.210 | 9.369 | 1,455,384 | +0.15(+1.65%) |
Sep 24, 2010 | 9.119 | 9.251 | 9.068 | 9.217 | 1,334,879 | +0.21(+2.29%) |
Sep 23, 2010 | 9.159 | 9.183 | 8.960 | 9.011 | 2,502,780 | -0.21(-2.27%) |
Sep 22, 2010 | 9.487 | 9.571 | 9.153 | 9.220 | 2,198,127 | -0.28(-2.95%) |
Sep 21, 2010 | 9.794 | 9.808 | 9.406 | 9.501 | 1,873,632 | -0.32(-3.23%) |
Sep 20, 2010 | 9.784 | 9.886 | 9.714 | 9.818 | 783,596 | +0.05(+0.52%) |
Sep 17, 2010 | 9.767 | 9.950 | 9.757 | 9.767 | 1,114,199 | -0.18(-1.77%) |
Sep 15, 2010 | 9.771 | 10.10 | 9.744 | 9.943 | 545,195 | +0.13(+1.31%) |
Sep 14, 2010 | 9.707 | 10.00 | 9.653 | 9.815 | 968,601 | +0.13(+1.36%) |
Sep 13, 2010 | 9.730 | 9.767 | 9.595 | 9.683 | 726,827 | +0.05(+0.53%) |
Sep 10, 2010 | 9.592 | 9.757 | 9.582 | 9.632 | 500,376 | +0.05(+0.49%) |
Sep 09, 2010 | 9.764 | 9.776 | 9.548 | 9.585 | 831,616 | -0.05(-0.49%) |
Sep 08, 2010 | 9.642 | 9.710 | 9.602 | 9.632 | 677,757 | +0.06(+0.64%) |
Sep 07, 2010 | 9.707 | 9.727 | 9.565 | 9.571 | 469,927 | -0.17(-1.70%) |
Sep 03, 2010 | 9.821 | 10.00 | 9.585 | 9.737 | 740,281 | +0.14(+1.48%) |
Sep 02, 2010 | 9.349 | 9.629 | 9.342 | 9.595 | 692 | +0.29(+3.16%) |
Sep 01, 2010 | 9.406 | 9.504 | 9.102 | 9.301 | 2,117,490 | +0.03(+0.31%) |
Aug 31, 2010 | 9.271 | 9.447 | 9.220 | 9.273 | 10,955 | -0.06(-0.60%) |
Aug 30, 2010 | 9.477 | 9.680 | 9.311 | 9.328 | 631,712 | -0.22(-2.26%) |
Aug 27, 2010 | 9.544 | 9.555 | 9.278 | 9.544 | 762,251 | +0.19(+2.06%) |
Aug 26, 2010 | 9.382 | 9.478 | 9.298 | 9.352 | 1,063,636 | +0.02(+0.22%) |
Aug 25, 2010 | 9.176 | 9.379 | 9.007 | 9.332 | 832,279 | +0.05(+0.51%) |
Aug 24, 2010 | 9.409 | 9.426 | 9.163 | 9.284 | 1,084,946 | -0.28(-2.90%) |
Aug 23, 2010 | 9.740 | 9.761 | 9.558 | 9.561 | 614,275 | -0.15(-1.53%) |
Aug 20, 2010 | 9.666 | 9.717 | 9.544 | 9.710 | 638,238 | -0.02(-0.24%) |
Aug 19, 2010 | 10.02 | 10.02 | 9.680 | 9.734 | 917,289 | -0.31(-3.06%) |
Aug 18, 2010 | 10.09 | 10.12 | 10.01 | 10.04 | 608,638 | -0.04(-0.40%) |
Aug 17, 2010 | 10.13 | 10.23 | 10.03 | 10.08 | 937,147 | +0.12(+1.19%) |
Aug 16, 2010 | 9.906 | 10.08 | 9.794 | 9.963 | 815,470 | -0.03(-0.27%) |
Aug 13, 2010 | 9.990 | 10.08 | 9.805 | 9.990 | 2,019,947 | +0.15(+1.48%) |
Aug 12, 2010 | 9.710 | 9.896 | 9.521 | 9.845 | 3,707,595 | -0.35(-3.44%) |
Aug 11, 2010 | 10.52 | 10.61 | 10.09 | 10.20 | 1,586,844 | -0.61(-5.66%) |
Aug 10, 2010 | 10.56 | 10.84 | 10.47 | 10.81 | 1,761,136 | +0.21(+1.94%) |
Aug 09, 2010 | 10.50 | 10.66 | 10.44 | 10.60 | 701,527 | +0.11(+1.03%) |
Aug 06, 2010 | 10.49 | 10.49 | 10.27 | 10.49 | 635,570 | -0.04(-0.42%) |
Aug 05, 2010 | 10.52 | 10.64 | 10.44 | 10.54 | 527,681 | -0.00(-0.03%) |
Aug 04, 2010 | 10.58 | 10.62 | 10.46 | 10.54 | 1,241,526 | +0.05(+0.45%) |
Aug 03, 2010 | 10.65 | 10.71 | 10.46 | 10.49 | 819,438 | -0.06(-0.54%) |
Aug 02, 2010 | 10.60 | 10.64 | 10.47 | 10.55 | 722,860 | +0.14(+1.30%) |
Jul 30, 2010 | 10.42 | 10.46 | 9.936 | 10.42 | 834,574 | +0.28(+2.80%) |
Jul 29, 2010 | 10.13 | 10.25 | 9.940 | 10.13 | 449,615 | +0.06(+0.57%) |
Jul 28, 2010 | 10.07 | 10.20 | 10.03 | 10.07 | 537,381 | -0.04(-0.43%) |
Jul 27, 2010 | 10.46 | 10.47 | 10.06 | 10.12 | 684,087 | -0.23(-2.25%) |
Jul 26, 2010 | 10.24 | 10.39 | 10.18 | 10.35 | 971,677 | +0.17(+1.62%) |
Jul 23, 2010 | 9.994 | 10.24 | 9.913 | 10.19 | 846,488 | +0.23(+2.31%) |
Jul 22, 2010 | 9.862 | 10.07 | 9.855 | 9.957 | 1,428,304 | +0.23(+2.36%) |
Jul 21, 2010 | 9.963 | 10.02 | 9.656 | 9.727 | 1,097,518 | -0.17(-1.67%) |
Jul 20, 2010 | 9.528 | 9.926 | 9.490 | 9.892 | 955,869 | +0.25(+2.59%) |
Jul 19, 2010 | 9.582 | 9.696 | 9.501 | 9.642 | 555,677 | +0.03(+0.32%) |
Jul 16, 2010 | 9.612 | 10.00 | 9.541 | 9.612 | 1,378,866 | -0.40(-3.98%) |
Jul 15, 2010 | 9.997 | 10.04 | 9.805 | 10.01 | 945,710 | +0.02(+0.17%) |
Jul 14, 2010 | 9.963 | 10.09 | 9.862 | 9.994 | 1,082,672 | +0.04(+0.41%) |
Jul 13, 2010 | 9.950 | 10.02 | 9.879 | 9.953 | 795,875 | +0.17(+1.73%) |
Jul 12, 2010 | 9.781 | 9.896 | 9.683 | 9.784 | 1,156,335 | -0.02(-0.21%) |
Jul 09, 2010 | 9.805 | 9.869 | 9.609 | 9.805 | 1,007,844 | +0.21(+2.15%) |
Jul 08, 2010 | 9.609 | 9.609 | 9.423 | 9.598 | 825,037 | +0.16(+1.65%) |
Jul 07, 2010 | 9.220 | 9.494 | 9.220 | 9.443 | 1,698,034 | +0.24(+2.61%) |
Jul 06, 2010 | 9.558 | 9.588 | 9.065 | 9.203 | 2,603,015 | -0.23(-2.47%) |
Jul 02, 2010 | 9.436 | 9.673 | 9.349 | 9.436 | 1,834,285 | +0.01(+0.11%) |
Jul 01, 2010 | 9.612 | 9.680 | 9.011 | 9.426 | 3,111,759 | -0.25(-2.58%) |
Jun 30, 2010 | 9.902 | 10.09 | 9.659 | 9.676 | 2,309 | -0.30(-3.01%) |
Jun 29, 2010 | 10.18 | 10.22 | 9.892 | 9.977 | 5,876,880 | -0.44(-4.22%) |
Jun 25, 2010 | 10.42 | 10.50 | 10.32 | 10.42 | 1,910,530 | +0.05(+0.52%) |
Jun 24, 2010 | 10.44 | 10.44 | 10.31 | 10.36 | 3,169,289 | -0.09(-0.90%) |
Jun 23, 2010 | 10.30 | 10.48 | 10.26 | 10.46 | 1,997,515 | +0.10(+0.98%) |
Jun 22, 2010 | 10.75 | 10.81 | 10.20 | 10.36 | 2,062,299 | -0.41(-3.77%) |
Jun 21, 2010 | 10.90 | 11.05 | 10.68 | 10.76 | 1,995,194 | -0.05(-0.44%) |
Jun 18, 2010 | 10.81 | 10.94 | 10.67 | 10.81 | 1,412,786 | +0.11(+1.01%) |
Jun 17, 2010 | 10.68 | 10.83 | 10.61 | 10.70 | 92,648 | +0.06(+0.54%) |
Jun 16, 2010 | 10.67 | 10.69 | 10.54 | 10.64 | 2,365,028 | -0.01(-0.13%) |
Jun 15, 2010 | 10.67 | 10.71 | 10.45 | 10.66 | 2,643,508 | +0.08(+0.80%) |
Jun 14, 2010 | 10.63 | 10.75 | 10.54 | 10.57 | 3,273,234 | +0.07(+0.71%) |
Jun 11, 2010 | 10.42 | 10.68 | 10.40 | 10.50 | 1,860,530 | -0.08(-0.80%) |
Jun 10, 2010 | 10.46 | 10.63 | 10.46 | 10.58 | 2,482,081 | +0.26(+2.49%) |
Jun 09, 2010 | 10.32 | 10.62 | 10.28 | 10.32 | 2,421,495 | +0.15(+1.49%) |
Jun 08, 2010 | 10.03 | 10.20 | 9.903 | 10.17 | 3,511,054 | +0.17(+1.69%) |
Jun 07, 2010 | 10.25 | 10.25 | 9.953 | 10.00 | 3,210,771 | -0.10(-1.00%) |
Jun 04, 2010 | 10.11 | 10.53 | 10.08 | 10.11 | 3,105,956 | -0.47(-4.44%) |
Jun 03, 2010 | 10.45 | 10.71 | 10.41 | 10.57 | 3,016,348 | +0.28(+2.72%) |
Jun 02, 2010 | 10.07 | 10.30 | 10.05 | 10.29 | 5,422,669 | +0.34(+3.46%) |
Jun 01, 2010 | 9.676 | 10.13 | 9.676 | 9.950 | 2,918,550 | +0.18(+1.87%) |
May 28, 2010 | 9.767 | 9.919 | 9.713 | 9.767 | 2,284,721 | -0.03(-0.28%) |
May 27, 2010 | 9.696 | 9.815 | 9.656 | 9.794 | 2,282,734 | +0.35(+3.76%) |
May 26, 2010 | 9.308 | 9.690 | 9.261 | 9.440 | 3,586,412 | +0.21(+2.23%) |
May 25, 2010 | 9.089 | 9.254 | 8.991 | 9.234 | 2,841,937 | -0.23(-2.43%) |
May 24, 2010 | 9.490 | 9.551 | 9.359 | 9.463 | 1,876,312 | -0.03(-0.28%) |
May 21, 2010 | 9.254 | 9.582 | 9.220 | 9.490 | 4,626,613 | +0.05(+0.54%) |
May 20, 2010 | 9.349 | 9.555 | 9.311 | 9.440 | 3,112,579 | -0.32(-3.25%) |
May 19, 2010 | 9.730 | 9.933 | 9.605 | 9.757 | 2,158,350 | -0.11(-1.10%) |
May 18, 2010 | 10.01 | 10.16 | 9.818 | 9.865 | 1,889,562 | -0.03(-0.27%) |
May 17, 2010 | 9.892 | 9.977 | 9.592 | 9.892 | 2,241,578 | +0.01(+0.14%) |
May 14, 2010 | 9.879 | 10.38 | 9.707 | 9.879 | 2,313,740 | -0.44(-4.22%) |
May 13, 2010 | 10.26 | 10.70 | 10.20 | 10.31 | 5,302,458 | +0.32(+3.21%) |
May 12, 2010 | 9.828 | 10.07 | 9.828 | 9.994 | 1,993,518 | +0.26(+2.67%) |
May 11, 2010 | 9.828 | 9.897 | 9.696 | 9.734 | 1,972,226 | +0.11(+1.16%) |
May 10, 2010 | 9.477 | 9.642 | 9.474 | 9.622 | 2,172,933 | +0.70(+7.79%) |
May 07, 2010 | 9.028 | 9.116 | 8.741 | 8.926 | 3,498,939 | -0.15(-1.60%) |
May 06, 2010 | 9.284 | 9.328 | 8.275 | 9.072 | 2,986,641 | -0.20(-2.18%) |
May 05, 2010 | 9.396 | 9.602 | 9.254 | 9.274 | 2,323,783 | -0.44(-4.52%) |
May 04, 2010 | 10.05 | 10.05 | 9.619 | 9.713 | 1,462,437 | -0.41(-4.07%) |
May 03, 2010 | 9.845 | 10.16 | 9.845 | 10.13 | 1,230,271 | +0.35(+3.63%) |
Apr 30, 2010 | 9.943 | 9.997 | 9.744 | 9.771 | 1,728,735 | -0.19(-1.87%) |
Apr 29, 2010 | 10.02 | 10.12 | 9.896 | 9.957 | 1,051,796 | +0.02(+0.17%) |
Apr 28, 2010 | 9.889 | 10.13 | 9.707 | 9.940 | 3,288,784 | +0.31(+3.19%) |
Apr 27, 2010 | 9.896 | 9.913 | 9.619 | 9.632 | 1,456,761 | -0.36(-3.65%) |
Apr 26, 2010 | 10.09 | 10.15 | 9.980 | 9.997 | 1,171,625 | -0.04(-0.44%) |
Apr 23, 2010 | 9.788 | 10.18 | 9.783 | 10.04 | 2,428,933 | +0.24(+2.45%) |
Apr 22, 2010 | 9.808 | 9.808 | 9.632 | 9.801 | 2,773,636 | -0.00(-0.03%) |
Apr 21, 2010 | 9.585 | 9.859 | 9.568 | 9.805 | 2,589,229 | +0.27(+2.87%) |
Apr 20, 2010 | 9.534 | 9.602 | 9.409 | 9.531 | 69,488 | +0.18(+1.95%) |
Apr 19, 2010 | 9.247 | 9.490 | 9.197 | 9.349 | 1,664,807 | +0.03(+0.29%) |
Apr 16, 2010 | 9.419 | 9.490 | 9.197 | 9.322 | 1,492,031 | -0.09(-0.97%) |
Apr 15, 2010 | 9.392 | 9.632 | 9.335 | 9.413 | 1,053,631 | +0.07(+0.72%) |
Apr 14, 2010 | 9.416 | 9.440 | 9.338 | 9.345 | 651,310 | +0.00(+0.00%) |
Apr 13, 2010 | 9.389 | 9.403 | 9.274 | 9.345 | 635,890 | -0.02(-0.25%) |
Apr 12, 2010 | 9.278 | 9.430 | 9.268 | 9.369 | 689,425 | +0.08(+0.84%) |
Apr 09, 2010 | 9.345 | 9.413 | 9.264 | 9.291 | 616,372 | -0.07(-0.76%) |
Apr 08, 2010 | 9.170 | 9.372 | 8.967 | 9.362 | 1,218,197 | +0.17(+1.84%) |
Apr 07, 2010 | 9.322 | 9.335 | 9.186 | 9.193 | 834,026 | -0.11(-1.23%) |
Apr 06, 2010 | 9.301 | 9.352 | 9.237 | 9.308 | 744,954 | -0.09(-0.97%) |
Apr 05, 2010 | 9.291 | 9.436 | 9.213 | 9.399 | 1,586,270 | +0.21(+2.32%) |
Apr 01, 2010 | 8.984 | 9.186 | 9.186 | 9.186 | 5,123,505 | +0.31(+3.46%) |
Mar 31, 2010 | 8.970 | 9.062 | 8.849 | 8.879 | 1,223,535 | -0.08(-0.90%) |
Mar 30, 2010 | 8.974 | 9.055 | 8.883 | 8.960 | 1,192,905 | +0.01(+0.11%) |
Mar 29, 2010 | 8.930 | 8.970 | 8.815 | 8.950 | 934,728 | +0.11(+1.26%) |
Mar 26, 2010 | 8.866 | 8.876 | 8.683 | 8.839 | 1,220,163 | -0.01(-0.15%) |
Mar 25, 2010 | 8.839 | 8.937 | 8.791 | 8.852 | 802,771 | +0.05(+0.61%) |
Mar 24, 2010 | 8.964 | 8.964 | 8.771 | 8.798 | 910,316 | -0.16(-1.77%) |
Mar 23, 2010 | 8.960 | 8.984 | 8.906 | 8.957 | 2,769,271 | +0.00(+0.00%) |
Mar 22, 2010 | 8.923 | 9.007 | 8.801 | 8.957 | 1,145,072 | +0.05(+0.53%) |
Mar 19, 2010 | 8.957 | 8.977 | 8.872 | 8.910 | 834,221 | -0.06(-0.68%) |
Mar 18, 2010 | 8.980 | 9.024 | 8.920 | 8.970 | 1,221,800 | +0.02(+0.26%) |
Mar 17, 2010 | 8.920 | 9.102 | 8.872 | 8.947 | 1,246,559 | +0.06(+0.72%) |
Mar 16, 2010 | 8.903 | 8.910 | 8.735 | 8.883 | 842,858 | +0.06(+0.73%) |
Mar 15, 2010 | 8.771 | 8.825 | 8.747 | 8.818 | 1,248,383 | -0.05(-0.57%) |
Mar 12, 2010 | 8.805 | 8.994 | 8.795 | 8.869 | 1,774,117 | +0.17(+1.90%) |
Mar 11, 2010 | 8.676 | 8.720 | 8.562 | 8.704 | 777,574 | +0.03(+0.39%) |
Mar 10, 2010 | 8.781 | 8.788 | 8.568 | 8.670 | 1,243,027 | -0.09(-1.00%) |
Mar 09, 2010 | 8.646 | 8.795 | 8.639 | 8.758 | 1,111,949 | +0.12(+1.45%) |
Mar 08, 2010 | 8.744 | 8.808 | 8.619 | 8.633 | 1,407,732 | +0.00(+0.04%) |
Mar 05, 2010 | 8.477 | 8.725 | 8.227 | 8.629 | 4,845,416 | +0.21(+2.53%) |
Mar 04, 2010 | 8.308 | 8.427 | 8.268 | 8.416 | 1,654,417 | +0.14(+1.67%) |
Mar 03, 2010 | 8.217 | 8.281 | 8.160 | 8.278 | 1,042,644 | +0.13(+1.57%) |
Mar 02, 2010 | 8.119 | 8.251 | 8.119 | 8.150 | 1,647,225 | +0.10(+1.26%) |