Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.48 | 12.49 | 12.35 | 12.45 | 2,778,795 | -0.02(-0.18%) |
Apr 28, 2011 | 12.46 | 12.49 | 12.39 | 12.48 | 2,688,448 | -0.02(-0.12%) |
Apr 27, 2011 | 12.40 | 12.52 | 12.34 | 12.49 | 4,010,720 | +0.11(+0.86%) |
Apr 26, 2011 | 12.25 | 12.52 | 12.25 | 12.38 | 4,812,396 | +0.19(+1.59%) |
Apr 25, 2011 | 12.22 | 12.23 | 12.16 | 12.19 | 4,994,674 | -0.02(-0.13%) |
Apr 21, 2011 | 12.34 | 12.34 | 12.07 | 12.21 | 5,302,162 | -0.03(-0.22%) |
Apr 20, 2011 | 12.10 | 12.55 | 12.09 | 12.23 | 13,234,837 | +0.74(+6.48%) |
Apr 19, 2011 | 11.54 | 11.56 | 11.42 | 11.49 | 6,290,241 | -0.04(-0.39%) |
Apr 18, 2011 | 11.66 | 11.67 | 11.48 | 11.53 | 5,395,166 | -0.28(-2.36%) |
Apr 15, 2011 | 11.69 | 11.87 | 11.64 | 11.81 | 5,296,172 | +0.13(+1.11%) |
Apr 14, 2011 | 11.65 | 11.68 | 11.53 | 11.68 | 4,726,413 | -0.06(-0.53%) |
Apr 13, 2011 | 11.65 | 11.79 | 11.65 | 11.74 | 5,434,756 | +0.15(+1.27%) |
Apr 12, 2011 | 11.57 | 11.61 | 11.41 | 11.60 | 5,461,942 | -0.03(-0.27%) |
Apr 11, 2011 | 11.70 | 11.75 | 11.57 | 11.63 | 3,768,967 | -0.09(-0.74%) |
Apr 08, 2011 | 11.74 | 11.76 | 11.64 | 11.72 | 6,296,670 | +0.01(+0.10%) |
Apr 07, 2011 | 11.68 | 11.77 | 11.58 | 11.70 | 7,583,289 | -0.00(-0.04%) |
Apr 06, 2011 | 11.69 | 11.76 | 11.65 | 11.71 | 3,641,930 | +0.08(+0.67%) |
Apr 05, 2011 | 11.64 | 11.69 | 11.58 | 11.63 | 7,689,040 | -0.02(-0.13%) |
Apr 04, 2011 | 11.68 | 11.72 | 11.54 | 11.65 | 11,185,895 | -0.03(-0.23%) |
Apr 01, 2011 | 12.16 | 12.16 | 11.60 | 11.67 | 20,097,342 | -0.44(-3.64%) |
Mar 31, 2011 | 12.28 | 12.32 | 12.11 | 12.11 | 7,844,865 | -0.19(-1.57%) |
Mar 30, 2011 | 12.24 | 12.36 | 12.20 | 12.31 | 9,681,251 | +0.09(+0.71%) |
Mar 29, 2011 | 11.98 | 12.22 | 11.94 | 12.22 | 5,032,244 | +0.20(+1.67%) |
Mar 28, 2011 | 12.04 | 12.18 | 12.01 | 12.02 | 3,922,412 | -0.09(-0.77%) |
Mar 25, 2011 | 12.12 | 12.18 | 12.04 | 12.11 | 6,075,448 | +0.03(+0.24%) |
Mar 24, 2011 | 12.22 | 12.23 | 11.90 | 12.09 | 11,531,087 | -0.07(-0.57%) |
Mar 23, 2011 | 12.20 | 12.24 | 12.08 | 12.15 | 4,812,095 | -0.11(-0.91%) |
Mar 22, 2011 | 12.49 | 12.50 | 12.20 | 12.27 | 6,030,475 | -0.24(-1.96%) |
Mar 21, 2011 | 12.50 | 12.52 | 12.45 | 12.51 | 3,605,546 | +0.22(+1.83%) |
Mar 18, 2011 | 12.39 | 12.41 | 12.21 | 12.29 | 4,671,392 | +0.08(+0.64%) |
Mar 17, 2011 | 12.34 | 12.37 | 12.11 | 12.21 | 6,241,231 | +0.08(+0.64%) |
Mar 16, 2011 | 12.37 | 12.46 | 12.05 | 12.13 | 6,524,349 | -0.29(-2.33%) |
Mar 15, 2011 | 12.36 | 12.52 | 12.35 | 12.42 | 4,899,263 | -0.12(-0.99%) |
Mar 14, 2011 | 12.48 | 12.58 | 12.39 | 12.54 | 3,622,741 | +0.01(+0.10%) |
Mar 11, 2011 | 12.45 | 12.58 | 12.27 | 12.53 | 5,843,164 | -0.04(-0.28%) |
Mar 10, 2011 | 12.67 | 12.71 | 12.49 | 12.57 | 4,782,791 | -0.29(-2.23%) |
Mar 09, 2011 | 12.87 | 12.87 | 12.64 | 12.85 | 4,453,916 | -0.08(-0.59%) |
Mar 08, 2011 | 12.87 | 13.00 | 12.74 | 12.93 | 3,511,300 | +0.06(+0.43%) |
Mar 07, 2011 | 13.06 | 13.16 | 12.72 | 12.87 | 7,690,341 | -0.14(-1.11%) |
Mar 04, 2011 | 13.01 | 13.12 | 12.87 | 13.02 | 3,075,865 | -0.03(-0.22%) |
Mar 03, 2011 | 12.79 | 13.07 | 12.78 | 13.05 | 6,885,474 | +0.36(+2.86%) |
Mar 02, 2011 | 12.55 | 12.78 | 12.54 | 12.69 | 3,676,098 | +0.16(+1.24%) |
Mar 01, 2011 | 12.78 | 12.87 | 12.48 | 12.53 | 5,662,575 | -0.27(-2.11%) |
Feb 28, 2011 | 12.73 | 12.82 | 12.66 | 12.80 | 3,643,571 | +0.14(+1.11%) |
Feb 25, 2011 | 12.70 | 12.79 | 12.62 | 12.66 | 5,208,521 | +0.03(+0.25%) |
Feb 24, 2011 | 12.55 | 12.72 | 12.51 | 12.63 | 7,286,783 | +0.06(+0.48%) |
Feb 23, 2011 | 12.61 | 12.65 | 12.46 | 12.57 | 7,190,708 | -0.03(-0.23%) |
Feb 22, 2011 | 12.62 | 12.70 | 12.48 | 12.60 | 7,390,244 | -0.18(-1.43%) |
Feb 18, 2011 | 12.93 | 12.94 | 12.73 | 12.78 | 5,313,860 | -0.02(-0.12%) |
Feb 17, 2011 | 12.77 | 12.81 | 12.69 | 12.79 | 4,492,264 | -0.00(-0.02%) |
Feb 16, 2011 | 12.87 | 12.89 | 12.73 | 12.80 | 5,483,131 | -0.01(-0.07%) |
Feb 15, 2011 | 12.88 | 12.91 | 12.73 | 12.81 | 3,950,134 | -0.14(-1.05%) |
Feb 14, 2011 | 13.04 | 13.04 | 12.86 | 12.94 | 3,306,092 | -0.09(-0.68%) |
Feb 11, 2011 | 12.83 | 13.05 | 12.80 | 13.03 | 2,356,263 | +0.11(+0.88%) |
Feb 10, 2011 | 12.69 | 12.98 | 12.68 | 12.92 | 3,543,895 | +0.14(+1.06%) |
Feb 09, 2011 | 12.66 | 12.83 | 12.64 | 12.78 | 2,725,448 | +0.08(+0.67%) |
Feb 08, 2011 | 12.84 | 12.85 | 12.67 | 12.70 | 12,090,600 | -0.12(-0.97%) |
Feb 07, 2011 | 12.88 | 13.09 | 12.80 | 12.82 | 4,889,728 | +0.01(+0.10%) |
Feb 04, 2011 | 12.59 | 12.82 | 12.59 | 12.81 | 3,378,755 | +0.17(+1.32%) |
Feb 03, 2011 | 12.67 | 12.72 | 12.58 | 12.64 | 4,197,076 | -0.08(-0.66%) |
Feb 02, 2011 | 12.59 | 12.80 | 12.53 | 12.73 | 4,972,586 | +0.06(+0.46%) |
Feb 01, 2011 | 12.40 | 12.72 | 12.38 | 12.67 | 7,363,398 | +0.35(+2.80%) |
Jan 31, 2011 | 12.32 | 12.37 | 12.20 | 12.32 | 6,441,830 | +0.07(+0.58%) |
Jan 28, 2011 | 12.63 | 12.63 | 12.21 | 12.25 | 6,715,762 | -0.39(-3.08%) |
Jan 27, 2011 | 12.40 | 12.65 | 12.40 | 12.64 | 8,369,246 | +0.32(+2.60%) |
Jan 26, 2011 | 12.28 | 12.36 | 12.12 | 12.32 | 7,509,761 | +0.05(+0.44%) |
Jan 25, 2011 | 12.17 | 12.27 | 12.04 | 12.27 | 8,079,672 | +0.08(+0.66%) |
Jan 24, 2011 | 11.88 | 12.24 | 11.80 | 12.19 | 9,049,122 | +0.32(+2.70%) |
Jan 21, 2011 | 11.77 | 11.93 | 11.73 | 11.87 | 10,901,747 | +0.20(+1.70%) |
Jan 20, 2011 | 11.83 | 11.91 | 11.60 | 11.67 | 8,113,632 | -0.11(-0.93%) |
Jan 19, 2011 | 11.73 | 11.80 | 11.25 | 11.78 | 11,412,853 | +0.00(+0.00%) |
Jan 18, 2011 | 11.65 | 11.96 | 11.65 | 11.78 | 6,380,129 | +0.14(+1.21%) |
Jan 14, 2011 | 11.70 | 11.75 | 11.56 | 11.64 | 9,821,443 | -0.08(-0.65%) |
Jan 13, 2011 | 11.75 | 11.79 | 11.67 | 11.71 | 4,694,953 | -0.05(-0.42%) |
Jan 12, 2011 | 11.76 | 11.78 | 11.70 | 11.76 | 3,172,303 | +0.10(+0.82%) |
Jan 11, 2011 | 11.59 | 11.68 | 11.55 | 11.67 | 3,176,003 | +0.11(+0.92%) |
Jan 10, 2011 | 11.50 | 11.59 | 11.42 | 11.56 | 4,577,304 | +0.02(+0.14%) |
Jan 07, 2011 | 11.52 | 11.61 | 11.50 | 11.54 | 3,464,774 | +0.04(+0.31%) |
Jan 06, 2011 | 11.50 | 11.66 | 11.46 | 11.51 | 4,021,652 | -0.06(-0.48%) |
Jan 05, 2011 | 11.63 | 11.67 | 11.51 | 11.56 | 5,495,149 | -0.09(-0.80%) |
Jan 04, 2011 | 11.90 | 11.94 | 11.63 | 11.66 | 3,965,700 | -0.24(-1.98%) |
Jan 03, 2011 | 11.86 | 12.00 | 11.85 | 11.89 | 2,750,026 | +0.14(+1.19%) |
Dec 31, 2010 | 11.75 | 11.79 | 11.69 | 11.75 | 2,192,084 | -0.03(-0.23%) |
Dec 30, 2010 | 11.80 | 11.84 | 11.75 | 11.78 | 1,355,412 | -0.03(-0.28%) |
Dec 29, 2010 | 11.79 | 11.87 | 11.77 | 11.81 | 1,654,781 | +0.03(+0.26%) |
Dec 28, 2010 | 11.84 | 11.86 | 11.69 | 11.78 | 1,622,316 | +0.00(+0.00%) |
Dec 27, 2010 | 11.64 | 11.82 | 11.57 | 11.78 | 1,688,104 | +0.09(+0.74%) |
Dec 23, 2010 | 11.80 | 11.80 | 11.67 | 11.69 | 2,185,002 | -0.11(-0.91%) |
Dec 22, 2010 | 11.75 | 11.81 | 11.73 | 11.80 | 2,303,580 | +0.05(+0.45%) |
Dec 21, 2010 | 11.81 | 11.84 | 11.71 | 11.75 | 2,298,218 | +0.02(+0.13%) |
Dec 20, 2010 | 11.88 | 11.92 | 11.64 | 11.73 | 3,903,810 | -0.10(-0.87%) |
Dec 17, 2010 | 11.88 | 11.90 | 11.72 | 11.84 | 3,833,855 | -0.00(-0.02%) |
Dec 16, 2010 | 11.79 | 11.85 | 11.71 | 11.84 | 3,313,147 | +0.09(+0.76%) |
Dec 15, 2010 | 11.81 | 11.85 | 11.69 | 11.75 | 2,010,143 | -0.10(-0.83%) |
Dec 14, 2010 | 11.87 | 11.92 | 11.80 | 11.85 | 2,003,250 | -0.02(-0.19%) |
Dec 13, 2010 | 11.97 | 12.04 | 11.86 | 11.87 | 2,840,747 | +0.00(+0.03%) |
Dec 10, 2010 | 11.89 | 11.93 | 11.83 | 11.87 | 2,767,614 | +0.03(+0.23%) |
Dec 09, 2010 | 11.82 | 11.87 | 11.76 | 11.84 | 2,190,266 | +0.13(+1.14%) |
Dec 08, 2010 | 11.79 | 11.82 | 11.63 | 11.70 | 2,975,094 | -0.08(-0.72%) |
Dec 07, 2010 | 11.94 | 11.99 | 11.75 | 11.79 | 5,892,941 | -0.02(-0.17%) |
Dec 06, 2010 | 11.77 | 11.85 | 11.71 | 11.81 | 2,605,419 | +0.03(+0.23%) |
Dec 03, 2010 | 11.70 | 11.82 | 11.66 | 11.78 | 2,925,842 | +0.02(+0.21%) |
Dec 02, 2010 | 11.52 | 11.76 | 11.47 | 11.76 | 3,466,570 | +0.25(+2.15%) |
Dec 01, 2010 | 11.34 | 11.55 | 11.30 | 11.51 | 4,529,353 | +0.37(+3.36%) |
Nov 30, 2010 | 11.12 | 11.21 | 11.04 | 11.14 | 2,810,487 | -0.13(-1.15%) |
Nov 29, 2010 | 11.14 | 11.30 | 11.06 | 11.27 | 2,336,005 | -0.01(-0.06%) |
Nov 26, 2010 | 11.26 | 11.36 | 11.23 | 11.27 | 986,599 | -0.10(-0.84%) |
Nov 24, 2010 | 11.14 | 11.37 | 11.37 | 11.37 | 3,258,704 | +0.31(+2.82%) |
Nov 23, 2010 | 11.19 | 11.25 | 11.03 | 11.06 | 3,967,498 | -0.31(-2.74%) |
Nov 22, 2010 | 11.36 | 11.40 | 11.22 | 11.37 | 3,291,182 | -0.04(-0.33%) |
Nov 19, 2010 | 11.21 | 11.41 | 11.17 | 11.41 | 4,543,054 | +0.18(+1.59%) |
Nov 18, 2010 | 11.06 | 11.34 | 11.06 | 11.23 | 3,137,797 | +0.30(+2.79%) |
Nov 17, 2010 | 10.91 | 10.98 | 10.84 | 10.92 | 4,417,044 | +0.02(+0.20%) |
Nov 16, 2010 | 11.09 | 11.13 | 10.80 | 10.90 | 6,302,331 | -0.30(-2.72%) |
Nov 15, 2010 | 11.31 | 11.35 | 11.20 | 11.21 | 3,105,952 | -0.05(-0.45%) |
Nov 12, 2010 | 11.30 | 11.44 | 11.18 | 11.26 | 2,593,430 | -0.15(-1.33%) |
Nov 11, 2010 | 11.43 | 11.50 | 11.29 | 11.41 | 5,553,197 | -0.28(-2.42%) |
Nov 10, 2010 | 11.61 | 11.69 | 11.50 | 11.69 | 3,302,435 | +0.08(+0.67%) |
Nov 09, 2010 | 11.73 | 11.73 | 11.53 | 11.61 | 2,617,741 | -0.09(-0.80%) |
Nov 08, 2010 | 11.61 | 11.72 | 11.60 | 11.71 | 2,553,845 | -0.06(-0.55%) |
Nov 05, 2010 | 11.77 | 11.80 | 11.70 | 11.77 | 3,280,334 | -0.02(-0.13%) |
Nov 04, 2010 | 11.62 | 11.81 | 11.54 | 11.79 | 7,321,441 | +0.32(+2.81%) |
Nov 03, 2010 | 11.36 | 11.46 | 11.30 | 11.46 | 3,486,273 | +0.08(+0.74%) |
Nov 02, 2010 | 11.26 | 11.46 | 11.21 | 11.38 | 5,087,354 | +0.25(+2.28%) |
Nov 01, 2010 | 11.19 | 11.25 | 11.05 | 11.13 | 3,091,136 | -0.03(-0.30%) |
Oct 29, 2010 | 10.95 | 11.18 | 10.88 | 11.16 | 4,487,769 | +0.16(+1.50%) |
Oct 28, 2010 | 11.07 | 11.09 | 10.90 | 10.99 | 2,186,393 | -0.02(-0.16%) |
Oct 27, 2010 | 10.99 | 11.08 | 10.87 | 11.01 | 4,748,859 | -0.13(-1.14%) |
Oct 25, 2010 | 11.03 | 11.21 | 11.00 | 11.14 | 3,660,871 | +0.20(+1.87%) |
Oct 22, 2010 | 10.97 | 11.01 | 10.87 | 10.93 | 5,145,258 | -0.06(-0.57%) |
Oct 21, 2010 | 10.91 | 11.00 | 10.74 | 11.00 | 7,442,011 | +0.16(+1.50%) |
Oct 20, 2010 | 10.77 | 10.86 | 10.54 | 10.83 | 11,922,341 | -0.02(-0.20%) |
Oct 19, 2010 | 10.91 | 11.03 | 10.75 | 10.86 | 9,043,213 | -0.25(-2.25%) |
Oct 18, 2010 | 11.16 | 11.23 | 11.07 | 11.11 | 5,659,967 | -0.06(-0.52%) |
Oct 15, 2010 | 11.13 | 11.16 | 10.99 | 11.16 | 5,099,060 | +0.16(+1.44%) |
Oct 14, 2010 | 11.08 | 11.10 | 10.91 | 11.01 | 4,709,206 | -0.10(-0.86%) |
Oct 13, 2010 | 11.03 | 11.18 | 10.93 | 11.10 | 6,114,801 | +0.13(+1.20%) |
Oct 12, 2010 | 10.96 | 11.03 | 10.82 | 10.97 | 2,872,709 | -0.01(-0.08%) |
Oct 11, 2010 | 10.95 | 11.02 | 10.91 | 10.98 | 3,547,165 | +0.02(+0.14%) |
Oct 08, 2010 | 10.96 | 11.03 | 10.91 | 10.96 | 4,705,038 | -0.04(-0.34%) |
Oct 07, 2010 | 11.05 | 11.06 | 10.89 | 11.00 | 4,290,625 | -0.00(-0.04%) |
Oct 06, 2010 | 11.15 | 11.20 | 10.93 | 11.01 | 4,711,435 | -0.16(-1.42%) |
Oct 05, 2010 | 10.90 | 11.20 | 10.89 | 11.16 | 5,025,986 | +0.42(+3.94%) |
Oct 04, 2010 | 10.87 | 10.90 | 10.65 | 10.74 | 3,249,957 | -0.18(-1.65%) |
Oct 01, 2010 | 10.92 | 11.05 | 10.83 | 10.92 | 3,495,752 | +0.02(+0.17%) |
Sep 30, 2010 | 10.90 | 11.13 | 10.88 | 10.90 | 35,119 | -0.05(-0.41%) |
Sep 29, 2010 | 10.83 | 10.98 | 10.77 | 10.95 | 4,708,402 | +0.06(+0.53%) |
Sep 28, 2010 | 10.81 | 10.91 | 10.58 | 10.89 | 3,619,093 | +0.10(+0.95%) |
Sep 27, 2010 | 10.81 | 10.89 | 10.69 | 10.79 | 3,962,233 | -0.06(-0.53%) |
Sep 24, 2010 | 10.57 | 10.85 | 10.54 | 10.85 | 3,654,986 | +0.42(+4.01%) |
Sep 23, 2010 | 10.43 | 10.58 | 10.25 | 10.43 | 4,298,913 | +0.02(+0.21%) |
Sep 22, 2010 | 10.59 | 10.69 | 10.39 | 10.40 | 4,255,914 | -0.22(-2.07%) |
Sep 21, 2010 | 10.74 | 10.77 | 10.56 | 10.63 | 4,033,838 | -0.12(-1.10%) |
Sep 20, 2010 | 10.57 | 10.76 | 10.52 | 10.74 | 3,106,985 | +0.20(+1.92%) |
Sep 17, 2010 | 10.54 | 10.60 | 10.44 | 10.54 | 5,299,591 | +0.00(+0.02%) |
Sep 15, 2010 | 10.55 | 10.57 | 10.44 | 10.54 | 3,943,442 | -0.02(-0.19%) |
Sep 14, 2010 | 10.53 | 10.62 | 10.41 | 10.56 | 3,777,627 | +0.01(+0.06%) |
Sep 13, 2010 | 10.32 | 10.57 | 10.29 | 10.55 | 4,404,376 | +0.34(+3.32%) |
Sep 10, 2010 | 10.27 | 10.32 | 10.19 | 10.21 | 6,810,894 | -0.08(-0.80%) |
Sep 09, 2010 | 10.57 | 10.57 | 10.21 | 10.29 | 6,940,792 | -0.14(-1.34%) |
Sep 08, 2010 | 10.37 | 10.51 | 10.25 | 10.43 | 6,998,630 | +0.15(+1.45%) |
Sep 07, 2010 | 10.19 | 10.43 | 10.16 | 10.29 | 831 | +0.09(+0.89%) |
Sep 03, 2010 | 10.05 | 10.22 | 10.05 | 10.19 | 8,755,045 | +0.26(+2.58%) |
Sep 02, 2010 | 9.749 | 9.943 | 9.732 | 9.938 | 1,860 | +0.17(+1.73%) |
Sep 01, 2010 | 9.213 | 9.783 | 9.213 | 9.769 | 9,513,137 | +0.71(+7.89%) |
Aug 31, 2010 | 9.046 | 9.229 | 8.999 | 9.055 | 17,075 | -0.13(-1.43%) |
Aug 30, 2010 | 9.280 | 9.382 | 9.177 | 9.186 | 7,598,829 | -0.14(-1.55%) |
Aug 27, 2010 | 9.255 | 9.340 | 9.004 | 9.331 | 6,253,578 | +0.16(+1.80%) |
Aug 26, 2010 | 9.073 | 9.211 | 9.051 | 9.166 | 9,129,797 | +0.14(+1.58%) |
Aug 25, 2010 | 8.895 | 9.053 | 8.839 | 9.024 | 4,444,830 | +0.04(+0.45%) |
Aug 24, 2010 | 8.928 | 9.048 | 8.815 | 8.984 | 1,038 | -0.09(-0.96%) |
Aug 23, 2010 | 9.255 | 9.329 | 9.068 | 9.071 | 4,066,191 | -0.20(-2.16%) |
Aug 20, 2010 | 9.173 | 9.284 | 9.082 | 9.271 | 5,117,292 | +0.04(+0.43%) |
Aug 19, 2010 | 9.367 | 9.418 | 9.204 | 9.231 | 1,038 | -0.19(-2.03%) |
Aug 18, 2010 | 9.398 | 9.498 | 9.304 | 9.422 | 4,686,049 | +0.00(+0.02%) |
Aug 17, 2010 | 9.266 | 9.513 | 9.237 | 9.420 | 6,475,578 | +0.23(+2.49%) |
Aug 16, 2010 | 9.019 | 9.211 | 8.975 | 9.191 | 4,725,953 | +0.10(+1.15%) |
Aug 13, 2010 | 9.086 | 9.255 | 9.082 | 9.086 | 6,433,239 | -0.18(-1.95%) |
Aug 12, 2010 | 9.275 | 9.342 | 9.231 | 9.266 | 7,336,341 | -0.22(-2.32%) |
Aug 11, 2010 | 9.841 | 9.841 | 9.476 | 9.487 | 831 | -0.53(-5.25%) |
Aug 10, 2010 | 10.02 | 10.08 | 9.898 | 10.01 | 3,663,429 | -0.16(-1.57%) |
Aug 09, 2010 | 10.05 | 10.18 | 10.02 | 10.17 | 4,269,650 | +0.16(+1.58%) |
Aug 06, 2010 | 10.01 | 10.08 | 9.869 | 10.01 | 3,780,804 | -0.05(-0.53%) |
Aug 05, 2010 | 10.05 | 10.12 | 9.994 | 10.07 | 5,511,425 | -0.09(-0.90%) |
Aug 04, 2010 | 10.09 | 10.21 | 10.06 | 10.16 | 5,420,110 | +0.09(+0.93%) |
Aug 03, 2010 | 10.15 | 10.20 | 10.00 | 10.07 | 6,161,845 | -0.11(-1.05%) |
Aug 02, 2010 | 10.14 | 10.24 | 10.08 | 10.17 | 5,286,693 | +0.20(+2.03%) |
Jul 30, 2010 | 9.970 | 10.03 | 9.725 | 9.970 | 5,374,495 | +0.00(+0.04%) |
Jul 29, 2010 | 10.04 | 10.08 | 9.843 | 9.965 | 5,194,928 | -0.02(-0.22%) |
Jul 28, 2010 | 9.987 | 10.07 | 9.926 | 9.987 | 620 | -0.04(-0.38%) |
Jul 27, 2010 | 10.03 | 10.31 | 10.01 | 10.03 | 831 | -0.18(-1.72%) |
Jul 26, 2010 | 10.03 | 10.21 | 9.938 | 10.20 | 6,176,004 | +0.16(+1.64%) |
Jul 23, 2010 | 9.765 | 10.08 | 9.765 | 10.04 | 7,727,513 | +0.26(+2.71%) |
Jul 22, 2010 | 9.591 | 9.780 | 9.562 | 9.772 | 6,464,676 | +0.31(+3.32%) |
Jul 21, 2010 | 9.816 | 9.921 | 9.420 | 9.458 | 11,538,865 | +0.01(+0.09%) |
Jul 20, 2010 | 9.449 | 9.458 | 9.068 | 9.449 | 5,306,757 | +0.19(+2.07%) |
Jul 19, 2010 | 9.195 | 9.286 | 9.100 | 9.258 | 4,205,764 | +0.10(+1.09%) |
Jul 16, 2010 | 9.157 | 9.416 | 9.117 | 9.157 | 4,827,119 | -0.27(-2.83%) |
Jul 15, 2010 | 9.411 | 9.505 | 9.318 | 9.424 | 3,194,054 | +0.00(+0.02%) |
Jul 14, 2010 | 9.364 | 9.513 | 9.329 | 9.422 | 5,111,086 | +0.08(+0.86%) |
Jul 13, 2010 | 9.126 | 9.380 | 9.097 | 9.342 | 4,104,652 | +0.32(+3.53%) |
Jul 12, 2010 | 8.982 | 9.077 | 8.906 | 9.024 | 2,639,677 | -0.02(-0.22%) |
Jul 09, 2010 | 9.044 | 9.093 | 8.982 | 9.044 | 2,732,840 | -0.02(-0.25%) |
Jul 08, 2010 | 9.086 | 9.180 | 8.910 | 9.066 | 6,452,903 | +0.10(+1.14%) |
Jul 07, 2010 | 8.692 | 8.984 | 8.639 | 8.964 | 6,460,529 | +0.31(+3.60%) |
Jul 06, 2010 | 8.859 | 8.859 | 8.554 | 8.652 | 1,325 | -0.02(-0.21%) |
Jul 02, 2010 | 8.670 | 8.901 | 8.603 | 8.670 | 6,846,983 | -0.13(-1.47%) |
Jul 01, 2010 | 8.799 | 8.881 | 8.536 | 8.799 | 7,309,748 | +0.06(+0.66%) |
Jun 30, 2010 | 8.881 | 8.990 | 8.697 | 8.741 | 651 | -0.17(-1.90%) |
Jun 29, 2010 | 9.062 | 9.104 | 8.835 | 8.910 | 4,393,877 | -0.30(-3.31%) |
Jun 25, 2010 | 9.215 | 9.269 | 8.977 | 9.215 | 5,635,387 | +0.10(+1.15%) |
Jun 24, 2010 | 9.217 | 9.320 | 9.091 | 9.111 | 3,783,203 | -0.18(-1.89%) |
Jun 23, 2010 | 9.331 | 9.378 | 9.124 | 9.286 | 3,638,207 | -0.03(-0.31%) |
Jun 22, 2010 | 9.478 | 9.551 | 9.300 | 9.315 | 3,555,411 | -0.16(-1.67%) |
Jun 21, 2010 | 9.622 | 9.698 | 9.402 | 9.473 | 3,928,663 | -0.02(-0.16%) |
Jun 18, 2010 | 9.489 | 9.580 | 9.427 | 9.489 | 3,619,473 | -0.01(-0.07%) |
Jun 17, 2010 | 9.551 | 9.567 | 9.373 | 9.496 | 2,595,693 | +0.00(+0.02%) |
Jun 16, 2010 | 9.493 | 9.561 | 9.442 | 9.493 | 2,972,809 | -0.08(-0.79%) |
Jun 15, 2010 | 9.233 | 9.574 | 9.202 | 9.569 | 6,872,318 | +0.43(+4.72%) |
Jun 14, 2010 | 9.213 | 9.309 | 9.124 | 9.137 | 5,333,724 | +0.01(+0.16%) |
Jun 11, 2010 | 8.898 | 9.125 | 8.898 | 9.123 | 4,528,684 | +0.08(+0.89%) |
Jun 10, 2010 | 8.854 | 9.043 | 8.851 | 9.043 | 4,122,660 | +0.28(+3.20%) |
Jun 09, 2010 | 8.778 | 8.980 | 8.727 | 8.762 | 6,953,027 | +0.05(+0.59%) |
Jun 08, 2010 | 8.858 | 8.925 | 8.542 | 8.711 | 10,335,313 | -0.14(-1.61%) |
Jun 07, 2010 | 9.090 | 9.110 | 8.838 | 8.854 | 6,673,362 | -0.22(-2.43%) |
Jun 04, 2010 | 9.074 | 9.310 | 9.012 | 9.074 | 8,714,504 | -0.32(-3.46%) |
Jun 03, 2010 | 9.352 | 9.448 | 9.308 | 9.399 | 4,881,646 | +0.07(+0.72%) |
Jun 02, 2010 | 9.158 | 9.334 | 9.012 | 9.332 | 8,046,067 | +0.20(+2.19%) |
Jun 01, 2010 | 9.352 | 9.417 | 9.118 | 9.132 | 4,791,497 | -0.30(-3.18%) |
May 28, 2010 | 9.432 | 9.559 | 9.394 | 9.432 | 5,743,546 | -0.13(-1.37%) |
May 27, 2010 | 9.372 | 9.572 | 9.325 | 9.563 | 4,204,834 | +0.39(+4.29%) |
May 26, 2010 | 9.305 | 9.408 | 9.121 | 9.170 | 4,880,787 | -0.07(-0.77%) |
May 25, 2010 | 8.967 | 9.252 | 8.851 | 9.241 | 5,767,304 | -0.01(-0.07%) |
May 24, 2010 | 9.294 | 9.414 | 9.239 | 9.247 | 7,346,339 | -0.08(-0.83%) |
May 21, 2010 | 9.007 | 9.435 | 8.934 | 9.325 | 7,996,016 | +0.16(+1.77%) |
May 20, 2010 | 9.183 | 9.408 | 9.145 | 9.163 | 6,579,374 | -0.40(-4.19%) |
May 19, 2010 | 9.759 | 9.810 | 9.437 | 9.563 | 6,547,350 | -0.26(-2.65%) |
May 18, 2010 | 10.06 | 10.13 | 9.786 | 9.824 | 6,145,987 | -0.14(-1.45%) |
May 17, 2010 | 9.799 | 10.01 | 9.761 | 9.968 | 5,974,415 | +0.18(+1.84%) |
May 14, 2010 | 9.788 | 9.990 | 9.666 | 9.788 | 5,208,489 | -0.23(-2.27%) |
May 13, 2010 | 10.10 | 10.19 | 10.00 | 10.01 | 5,183,019 | -0.09(-0.92%) |
May 12, 2010 | 10.07 | 10.13 | 10.01 | 10.11 | 6,266,236 | +0.10(+1.00%) |
May 11, 2010 | 10.12 | 10.20 | 9.990 | 10.01 | 7,237,346 | -0.06(-0.58%) |
May 10, 2010 | 9.906 | 10.07 | 9.879 | 10.07 | 9,513,075 | +0.62(+6.55%) |
May 07, 2010 | 9.646 | 9.686 | 9.254 | 9.448 | 8,426,837 | -0.20(-2.05%) |
May 06, 2010 | 9.737 | 9.939 | 9.118 | 9.646 | 13,653,146 | -0.10(-0.98%) |
May 05, 2010 | 9.672 | 9.859 | 9.614 | 9.741 | 10,875,944 | -0.22(-2.19%) |
May 04, 2010 | 10.35 | 10.35 | 9.875 | 9.959 | 6,282,213 | -0.52(-4.97%) |