Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.81 | 11.87 | 11.72 | 11.77 | 1,908,733 | -0.05(-0.40%) |
Apr 28, 2011 | 11.77 | 11.95 | 11.66 | 11.82 | 2,072,958 | -0.17(-1.39%) |
Apr 27, 2011 | 12.24 | 12.24 | 11.88 | 11.98 | 1,335,259 | -0.31(-2.52%) |
Apr 26, 2011 | 12.18 | 12.30 | 12.11 | 12.29 | 1,134,228 | +0.18(+1.51%) |
Apr 25, 2011 | 12.20 | 12.21 | 12.05 | 12.11 | 690,659 | -0.17(-1.42%) |
Apr 21, 2011 | 12.32 | 12.34 | 12.22 | 12.28 | 452,273 | +0.00(+0.00%) |
Apr 20, 2011 | 12.32 | 12.36 | 12.17 | 12.28 | 795,710 | +0.10(+0.78%) |
Apr 19, 2011 | 12.14 | 12.27 | 12.09 | 12.19 | 469,853 | +0.06(+0.52%) |
Apr 18, 2011 | 12.24 | 12.25 | 12.00 | 12.12 | 784,384 | -0.10(-0.84%) |
Apr 15, 2011 | 12.28 | 12.30 | 12.16 | 12.23 | 1,075,205 | -0.06(-0.52%) |
Apr 14, 2011 | 12.16 | 12.35 | 12.09 | 12.29 | 985,650 | +0.07(+0.58%) |
Apr 13, 2011 | 12.41 | 12.46 | 12.10 | 12.22 | 1,512,075 | -0.09(-0.71%) |
Apr 12, 2011 | 12.59 | 12.62 | 12.25 | 12.31 | 1,672,761 | -0.32(-2.52%) |
Apr 11, 2011 | 12.88 | 12.92 | 12.60 | 12.62 | 1,621,532 | -0.27(-2.09%) |
Apr 08, 2011 | 12.92 | 12.93 | 12.82 | 12.89 | 946,872 | +0.03(+0.25%) |
Apr 07, 2011 | 12.72 | 12.89 | 12.70 | 12.86 | 1,220,991 | +0.12(+0.93%) |
Apr 06, 2011 | 12.78 | 12.90 | 12.68 | 12.74 | 1,200,022 | -0.01(-0.06%) |
Apr 05, 2011 | 12.59 | 12.77 | 12.59 | 12.75 | 843,212 | +0.12(+0.94%) |
Apr 04, 2011 | 12.59 | 12.64 | 12.48 | 12.63 | 899,281 | +0.14(+1.14%) |
Apr 01, 2011 | 12.39 | 12.58 | 12.36 | 12.49 | 885,261 | +0.17(+1.42%) |
Mar 31, 2011 | 12.15 | 12.37 | 12.15 | 12.32 | 1,395,461 | +0.24(+1.97%) |
Mar 30, 2011 | 11.95 | 12.12 | 11.93 | 12.08 | 613,382 | +0.23(+1.94%) |
Mar 29, 2011 | 11.85 | 11.88 | 11.78 | 11.85 | 1,304,201 | +0.02(+0.13%) |
Mar 28, 2011 | 11.99 | 11.99 | 11.82 | 11.83 | 725,201 | -0.17(-1.46%) |
Mar 25, 2011 | 12.05 | 12.09 | 11.99 | 12.01 | 564,924 | -0.04(-0.33%) |
Mar 24, 2011 | 11.94 | 12.06 | 11.89 | 12.05 | 1,185,463 | +0.18(+1.54%) |
Mar 23, 2011 | 11.87 | 11.89 | 11.78 | 11.86 | 751,014 | -0.10(-0.80%) |
Mar 22, 2011 | 11.81 | 11.98 | 11.74 | 11.96 | 1,243,192 | +0.31(+2.66%) |
Mar 21, 2011 | 11.68 | 11.71 | 11.59 | 11.65 | 915,834 | -0.02(-0.20%) |
Mar 18, 2011 | 11.61 | 11.80 | 11.47 | 11.67 | 1,595,278 | +0.20(+1.73%) |
Mar 17, 2011 | 11.46 | 11.52 | 11.41 | 11.47 | 1,126,420 | +0.13(+1.12%) |
Mar 16, 2011 | 11.68 | 11.76 | 11.33 | 11.35 | 1,482,207 | -0.38(-3.25%) |
Mar 15, 2011 | 11.73 | 11.97 | 11.70 | 11.73 | 1,128,744 | -0.24(-1.99%) |
Mar 14, 2011 | 11.62 | 11.97 | 11.61 | 11.97 | 1,766,157 | +0.22(+1.89%) |
Mar 11, 2011 | 11.68 | 11.82 | 11.61 | 11.74 | 1,102,329 | +0.10(+0.89%) |
Mar 10, 2011 | 11.73 | 11.80 | 11.62 | 11.64 | 1,541,194 | -0.20(-1.68%) |
Mar 09, 2011 | 11.85 | 11.90 | 11.74 | 11.84 | 998,081 | -0.04(-0.33%) |
Mar 08, 2011 | 11.66 | 11.89 | 11.62 | 11.88 | 624,160 | +0.18(+1.56%) |
Mar 07, 2011 | 11.72 | 11.82 | 11.62 | 11.70 | 440,852 | -0.06(-0.47%) |
Mar 04, 2011 | 11.54 | 11.75 | 11.51 | 11.75 | 1,091,778 | +0.15(+1.30%) |
Mar 03, 2011 | 11.46 | 11.60 | 11.46 | 11.60 | 1,437,386 | +0.19(+1.67%) |
Mar 02, 2011 | 11.16 | 11.42 | 11.11 | 11.41 | 884,100 | +0.10(+0.91%) |
Mar 01, 2011 | 11.41 | 11.44 | 11.26 | 11.31 | 886,806 | -0.03(-0.28%) |
Feb 28, 2011 | 11.19 | 11.34 | 11.16 | 11.34 | 1,364,800 | +0.21(+1.93%) |
Feb 25, 2011 | 11.23 | 11.31 | 11.07 | 11.12 | 1,035,742 | -0.12(-1.06%) |
Feb 24, 2011 | 11.26 | 11.36 | 11.19 | 11.24 | 1,167,971 | +0.09(+0.78%) |
Feb 23, 2011 | 11.05 | 11.24 | 10.99 | 11.16 | 974,516 | +0.02(+0.21%) |
Feb 22, 2011 | 11.21 | 11.31 | 11.06 | 11.13 | 1,098,741 | -0.13(-1.20%) |
Feb 18, 2011 | 11.16 | 11.29 | 11.09 | 11.27 | 765,969 | +0.14(+1.29%) |
Feb 17, 2011 | 11.02 | 11.21 | 11.01 | 11.12 | 608,381 | +0.06(+0.57%) |
Feb 16, 2011 | 10.95 | 11.12 | 10.89 | 11.06 | 665,473 | +0.13(+1.24%) |
Feb 15, 2011 | 10.93 | 10.97 | 10.89 | 10.93 | 972,530 | -0.02(-0.22%) |
Feb 14, 2011 | 10.93 | 11.01 | 10.92 | 10.95 | 757,211 | -0.07(-0.65%) |
Feb 11, 2011 | 10.95 | 11.05 | 10.93 | 11.02 | 692,716 | +0.06(+0.51%) |
Feb 10, 2011 | 10.88 | 10.97 | 10.85 | 10.97 | 516,257 | +0.03(+0.29%) |
Feb 09, 2011 | 10.91 | 10.95 | 10.89 | 10.93 | 981,474 | -0.02(-0.22%) |
Feb 08, 2011 | 10.91 | 11.00 | 10.87 | 10.96 | 1,353,272 | +0.10(+0.95%) |
Feb 07, 2011 | 10.78 | 10.91 | 10.78 | 10.85 | 503,799 | +0.03(+0.29%) |
Feb 04, 2011 | 10.89 | 10.90 | 10.78 | 10.82 | 612,137 | -0.06(-0.58%) |
Feb 03, 2011 | 10.81 | 10.93 | 10.79 | 10.89 | 777,737 | +0.03(+0.29%) |
Feb 02, 2011 | 10.86 | 10.91 | 10.78 | 10.85 | 907,477 | -0.09(-0.80%) |
Feb 01, 2011 | 10.89 | 11.01 | 10.80 | 10.94 | 1,519,797 | +0.12(+1.10%) |
Jan 31, 2011 | 10.67 | 10.84 | 10.61 | 10.82 | 1,021,256 | +0.17(+1.64%) |
Jan 28, 2011 | 10.69 | 10.78 | 10.47 | 10.65 | 1,020,446 | -0.07(-0.67%) |
Jan 27, 2011 | 10.86 | 10.89 | 10.64 | 10.72 | 1,177,228 | -0.09(-0.81%) |
Jan 26, 2011 | 10.89 | 10.90 | 10.74 | 10.81 | 1,757,285 | +0.04(+0.37%) |
Jan 25, 2011 | 10.79 | 10.85 | 10.61 | 10.77 | 800,770 | -0.10(-0.95%) |
Jan 24, 2011 | 10.89 | 10.96 | 10.81 | 10.87 | 884,508 | +0.06(+0.51%) |
Jan 21, 2011 | 10.86 | 10.89 | 10.74 | 10.81 | 896,631 | +0.04(+0.37%) |
Jan 20, 2011 | 10.89 | 10.92 | 10.74 | 10.78 | 884,797 | -0.15(-1.38%) |
Jan 19, 2011 | 11.17 | 11.18 | 10.90 | 10.93 | 711,314 | -0.25(-2.27%) |
Jan 18, 2011 | 11.23 | 11.25 | 11.11 | 11.18 | 669,542 | -0.13(-1.19%) |
Jan 14, 2011 | 11.12 | 11.39 | 11.08 | 11.31 | 852,135 | +0.21(+1.93%) |
Jan 13, 2011 | 11.02 | 11.19 | 10.98 | 11.10 | 726,434 | +0.14(+1.30%) |
Jan 12, 2011 | 10.93 | 11.02 | 10.89 | 10.96 | 1,413,741 | +0.07(+0.66%) |
Jan 11, 2011 | 10.93 | 10.93 | 10.77 | 10.89 | 1,946,665 | +0.02(+0.15%) |
Jan 10, 2011 | 10.99 | 11.01 | 10.85 | 10.87 | 1,284,903 | -0.21(-1.93%) |
Jan 07, 2011 | 11.12 | 11.15 | 10.93 | 11.08 | 737,908 | -0.11(-0.99%) |
Jan 06, 2011 | 11.34 | 11.34 | 11.09 | 11.20 | 1,077,758 | -0.24(-2.08%) |
Jan 05, 2011 | 11.37 | 11.53 | 11.34 | 11.43 | 1,196,804 | +0.14(+1.27%) |
Jan 04, 2011 | 11.19 | 11.35 | 11.08 | 11.29 | 1,011,151 | +0.17(+1.57%) |
Jan 03, 2011 | 11.04 | 11.15 | 11.02 | 11.12 | 1,106,120 | +0.20(+1.82%) |
Dec 31, 2010 | 10.84 | 11.04 | 10.80 | 10.92 | 356,258 | +0.07(+0.66%) |
Dec 30, 2010 | 10.77 | 10.91 | 10.74 | 10.85 | 493,302 | +0.13(+1.26%) |
Dec 29, 2010 | 10.47 | 10.75 | 10.47 | 10.71 | 475,784 | +0.30(+2.90%) |
Dec 28, 2010 | 10.44 | 10.48 | 10.35 | 10.41 | 723,110 | -0.10(-0.91%) |
Dec 27, 2010 | 10.43 | 10.53 | 10.43 | 10.51 | 383,712 | +0.02(+0.23%) |
Dec 23, 2010 | 10.39 | 10.51 | 10.37 | 10.48 | 289,759 | +0.01(+0.08%) |
Dec 22, 2010 | 10.40 | 10.55 | 10.35 | 10.47 | 522,140 | -0.11(-1.05%) |
Dec 21, 2010 | 10.59 | 10.68 | 10.56 | 10.58 | 464,304 | +0.09(+0.83%) |
Dec 20, 2010 | 10.38 | 10.52 | 10.35 | 10.50 | 802,098 | +0.06(+0.53%) |
Dec 17, 2010 | 10.43 | 10.44 | 10.27 | 10.44 | 907,634 | -0.09(-0.83%) |
Dec 16, 2010 | 10.57 | 10.59 | 10.45 | 10.53 | 521,217 | +0.03(+0.30%) |
Dec 15, 2010 | 10.66 | 10.68 | 10.47 | 10.50 | 713,062 | -0.25(-2.36%) |
Dec 14, 2010 | 10.78 | 10.80 | 10.65 | 10.75 | 499,395 | -0.12(-1.10%) |
Dec 13, 2010 | 10.88 | 10.93 | 10.76 | 10.87 | 445,450 | +0.13(+1.18%) |
Dec 10, 2010 | 10.67 | 10.77 | 10.63 | 10.74 | 350,767 | +0.13(+1.27%) |
Dec 09, 2010 | 10.96 | 10.97 | 10.55 | 10.61 | 1,334,716 | -0.37(-3.40%) |
Dec 08, 2010 | 10.99 | 11.08 | 10.89 | 10.98 | 545,047 | -0.04(-0.36%) |
Dec 07, 2010 | 11.28 | 11.32 | 10.97 | 11.02 | 579,930 | -0.34(-3.00%) |
Dec 06, 2010 | 11.26 | 11.36 | 11.23 | 11.36 | 687,324 | +0.06(+0.56%) |
Dec 03, 2010 | 10.95 | 11.34 | 10.89 | 11.30 | 784,670 | +0.37(+3.42%) |
Dec 02, 2010 | 10.82 | 10.99 | 10.80 | 10.93 | 561,437 | +0.09(+0.81%) |
Dec 01, 2010 | 10.68 | 10.89 | 10.62 | 10.84 | 692,926 | +0.21(+1.95%) |
Nov 30, 2010 | 10.28 | 10.67 | 10.27 | 10.63 | 939,099 | +0.31(+3.00%) |
Nov 29, 2010 | 10.23 | 10.33 | 10.11 | 10.32 | 516,524 | -0.07(-0.69%) |
Nov 26, 2010 | 10.26 | 10.51 | 10.23 | 10.39 | 599,972 | -0.11(-1.06%) |
Nov 24, 2010 | 10.40 | 10.51 | 10.51 | 10.51 | 594,151 | +0.23(+2.24%) |
Nov 23, 2010 | 10.36 | 10.39 | 10.22 | 10.27 | 895,792 | -0.25(-2.34%) |
Nov 22, 2010 | 10.60 | 10.80 | 10.34 | 10.52 | 942,576 | -0.11(-1.04%) |
Nov 19, 2010 | 10.57 | 10.64 | 10.51 | 10.63 | 845,226 | -0.02(-0.22%) |
Nov 18, 2010 | 10.58 | 10.69 | 10.51 | 10.66 | 905,275 | +0.14(+1.36%) |
Nov 17, 2010 | 10.46 | 10.66 | 10.40 | 10.51 | 792,908 | +0.08(+0.76%) |
Nov 16, 2010 | 10.57 | 10.66 | 10.35 | 10.43 | 1,264,466 | -0.21(-2.01%) |
Nov 15, 2010 | 10.64 | 10.72 | 10.58 | 10.65 | 342,465 | +0.11(+1.06%) |
Nov 12, 2010 | 10.55 | 10.66 | 10.45 | 10.54 | 913,561 | -0.17(-1.56%) |
Nov 11, 2010 | 10.68 | 10.74 | 10.63 | 10.70 | 977,196 | -0.24(-2.18%) |
Nov 10, 2010 | 11.08 | 11.09 | 10.83 | 10.94 | 1,033,225 | -0.14(-1.29%) |
Nov 09, 2010 | 11.34 | 11.34 | 10.98 | 11.08 | 952,524 | -0.13(-1.13%) |
Nov 08, 2010 | 11.17 | 11.35 | 11.17 | 11.21 | 611,811 | -0.19(-1.67%) |
Nov 05, 2010 | 11.54 | 11.62 | 11.31 | 11.40 | 809,337 | -0.24(-2.05%) |
Nov 04, 2010 | 11.46 | 11.68 | 11.45 | 11.64 | 1,077,461 | +0.29(+2.59%) |
Nov 03, 2010 | 11.35 | 11.45 | 11.20 | 11.35 | 958,153 | -0.07(-0.63%) |
Nov 02, 2010 | 11.52 | 11.55 | 11.31 | 11.42 | 581,933 | +0.04(+0.35%) |
Nov 01, 2010 | 11.15 | 11.50 | 11.15 | 11.38 | 606,952 | +0.29(+2.58%) |
Oct 29, 2010 | 11.05 | 11.26 | 11.05 | 11.09 | 1,130,990 | +0.01(+0.07%) |
Oct 28, 2010 | 11.44 | 11.44 | 11.03 | 11.08 | 1,281,473 | -0.25(-2.24%) |
Oct 27, 2010 | 11.30 | 11.34 | 11.12 | 11.34 | 1,243,086 | +0.22(+2.00%) |
Oct 25, 2010 | 11.30 | 11.39 | 11.08 | 11.12 | 1,363,310 | -0.11(-0.99%) |
Oct 22, 2010 | 11.33 | 11.38 | 11.16 | 11.23 | 1,253,405 | -0.13(-1.19%) |
Oct 21, 2010 | 11.48 | 11.66 | 11.34 | 11.36 | 3,570,347 | -0.56(-4.66%) |
Oct 20, 2010 | 11.76 | 11.97 | 11.70 | 11.92 | 1,893,789 | +0.33(+2.88%) |
Oct 19, 2010 | 11.23 | 11.61 | 11.18 | 11.58 | 2,410,733 | -0.19(-1.62%) |
Oct 18, 2010 | 12.09 | 12.23 | 11.73 | 11.78 | 1,799,196 | -0.87(-6.85%) |
Oct 15, 2010 | 12.33 | 12.65 | 12.29 | 12.64 | 1,404,433 | +0.44(+3.58%) |
Oct 14, 2010 | 11.97 | 12.36 | 11.97 | 12.20 | 2,723,630 | +0.12(+0.99%) |
Oct 13, 2010 | 11.69 | 12.15 | 11.66 | 12.09 | 2,632,507 | +0.55(+4.75%) |
Oct 12, 2010 | 11.28 | 11.66 | 11.20 | 11.54 | 1,740,700 | +0.32(+2.83%) |
Oct 11, 2010 | 11.17 | 11.24 | 11.10 | 11.22 | 734,230 | +0.10(+0.93%) |
Oct 08, 2010 | 11.12 | 11.16 | 10.88 | 11.12 | 698,410 | +0.14(+1.30%) |
Oct 07, 2010 | 11.04 | 11.10 | 10.90 | 10.97 | 5,395 | -0.06(-0.58%) |
Oct 06, 2010 | 11.02 | 11.04 | 10.89 | 11.04 | 881,109 | +0.05(+0.43%) |
Oct 05, 2010 | 10.70 | 11.06 | 10.70 | 10.99 | 1,517,978 | +0.41(+3.90%) |
Oct 04, 2010 | 10.51 | 10.63 | 10.47 | 10.58 | 1,088,858 | +0.23(+2.22%) |
Oct 01, 2010 | 10.35 | 10.40 | 10.22 | 10.35 | 1,150,079 | +0.14(+1.40%) |
Sep 30, 2010 | 10.20 | 10.24 | 10.15 | 10.20 | 643,223 | +0.05(+0.47%) |
Sep 29, 2010 | 10.22 | 10.25 | 10.11 | 10.16 | 859,361 | -0.05(-0.47%) |
Sep 28, 2010 | 10.20 | 10.26 | 10.11 | 10.20 | 401,474 | -0.01(-0.08%) |
Sep 27, 2010 | 10.21 | 10.26 | 10.20 | 10.21 | 731,019 | +0.03(+0.31%) |
Sep 24, 2010 | 10.20 | 10.24 | 10.13 | 10.18 | 746,432 | +0.08(+0.79%) |
Sep 23, 2010 | 10.08 | 10.20 | 10.03 | 10.10 | 1,140,406 | +0.01(+0.08%) |
Sep 22, 2010 | 10.25 | 10.33 | 10.02 | 10.09 | 1,281,925 | -0.07(-0.70%) |
Sep 21, 2010 | 10.09 | 10.21 | 9.941 | 10.16 | 713,676 | +0.07(+0.71%) |
Sep 20, 2010 | 10.00 | 10.16 | 9.973 | 10.09 | 959,919 | +0.09(+0.87%) |
Sep 17, 2010 | 10.00 | 10.15 | 9.973 | 10.00 | 1,226,042 | -0.07(-0.71%) |
Sep 15, 2010 | 10.12 | 10.18 | 9.965 | 10.08 | 1,101,717 | -0.09(-0.86%) |
Sep 14, 2010 | 10.29 | 10.32 | 10.14 | 10.16 | 1,464,848 | -0.09(-0.85%) |
Sep 13, 2010 | 10.13 | 10.26 | 10.05 | 10.25 | 1,774,690 | +0.25(+2.46%) |
Sep 10, 2010 | 9.854 | 10.05 | 9.830 | 10.00 | 1,629,154 | +0.15(+1.53%) |
Sep 09, 2010 | 9.973 | 9.973 | 9.822 | 9.854 | 595,974 | -0.07(-0.72%) |
Sep 08, 2010 | 9.973 | 10.12 | 9.862 | 9.925 | 1,202,560 | -0.25(-2.42%) |
Sep 07, 2010 | 10.01 | 10.25 | 9.981 | 10.17 | 715,357 | +0.16(+1.59%) |
Sep 03, 2010 | 10.11 | 10.16 | 9.925 | 10.01 | 896,342 | +0.01(+0.08%) |
Sep 02, 2010 | 9.949 | 10.02 | 9.933 | 10.00 | 584 | +0.04(+0.40%) |
Sep 01, 2010 | 9.941 | 10.06 | 9.894 | 9.965 | 1,283,796 | +0.16(+1.62%) |
Aug 31, 2010 | 9.814 | 9.973 | 9.767 | 9.806 | 6,926 | +0.03(+0.32%) |
Aug 30, 2010 | 10.03 | 10.10 | 9.727 | 9.774 | 1,141,922 | -0.23(-2.30%) |
Aug 27, 2010 | 10.00 | 10.19 | 9.814 | 10.00 | 1,171,648 | +0.24(+2.44%) |
Aug 26, 2010 | 9.997 | 10.05 | 9.767 | 9.767 | 915,983 | -0.23(-2.30%) |
Aug 25, 2010 | 10.03 | 10.08 | 9.925 | 9.997 | 913,495 | -0.11(-1.10%) |
Aug 24, 2010 | 9.933 | 10.15 | 9.838 | 10.11 | 770,369 | +0.05(+0.47%) |
Aug 23, 2010 | 10.32 | 10.32 | 10.03 | 10.06 | 787,553 | -0.21(-2.09%) |
Aug 20, 2010 | 9.973 | 10.30 | 9.949 | 10.27 | 651,852 | +0.21(+2.13%) |
Aug 19, 2010 | 10.20 | 10.20 | 10.02 | 10.06 | 601,549 | -0.17(-1.63%) |
Aug 18, 2010 | 10.19 | 10.27 | 10.13 | 10.23 | 952,999 | +0.12(+1.18%) |
Aug 17, 2010 | 10.30 | 10.31 | 10.11 | 10.11 | 931,397 | -0.10(-0.93%) |
Aug 16, 2010 | 10.15 | 10.27 | 10.07 | 10.20 | 535,854 | +0.13(+1.34%) |
Aug 13, 2010 | 10.07 | 10.23 | 10.01 | 10.07 | 490,620 | +0.05(+0.48%) |
Aug 12, 2010 | 10.03 | 10.10 | 9.973 | 10.02 | 500,996 | -0.02(-0.16%) |
Aug 11, 2010 | 10.23 | 10.28 | 10.02 | 10.04 | 513,280 | -0.33(-3.22%) |
Aug 10, 2010 | 10.35 | 10.52 | 10.30 | 10.37 | 567,740 | -0.01(-0.08%) |
Aug 09, 2010 | 10.45 | 10.51 | 10.36 | 10.38 | 353,363 | -0.07(-0.68%) |
Aug 06, 2010 | 10.45 | 10.54 | 10.40 | 10.45 | 510,147 | +0.01(+0.08%) |
Aug 05, 2010 | 10.42 | 10.46 | 10.33 | 10.44 | 369,378 | -0.06(-0.53%) |
Aug 04, 2010 | 10.43 | 10.54 | 10.31 | 10.50 | 627,430 | +0.06(+0.53%) |
Aug 03, 2010 | 10.46 | 10.52 | 10.37 | 10.44 | 546,472 | -0.08(-0.75%) |
Aug 02, 2010 | 10.56 | 10.58 | 10.46 | 10.52 | 560,425 | +0.13(+1.30%) |
Jul 30, 2010 | 10.39 | 10.46 | 10.18 | 10.39 | 714,429 | +0.19(+1.87%) |
Jul 29, 2010 | 10.23 | 10.29 | 10.14 | 10.20 | 535,235 | +0.10(+0.94%) |
Jul 28, 2010 | 9.981 | 10.16 | 9.933 | 10.10 | 873,332 | +0.06(+0.63%) |
Jul 27, 2010 | 10.39 | 10.39 | 10.00 | 10.04 | 1,426,910 | -0.28(-2.69%) |
Jul 26, 2010 | 10.24 | 10.34 | 10.20 | 10.31 | 858,847 | +0.01(+0.08%) |
Jul 23, 2010 | 10.12 | 10.35 | 9.989 | 10.31 | 1,100,430 | +0.11(+1.09%) |
Jul 22, 2010 | 10.06 | 10.24 | 10.04 | 10.20 | 735,066 | +0.31(+3.13%) |
Jul 21, 2010 | 10.01 | 10.01 | 9.790 | 9.886 | 1,024,072 | -0.05(-0.48%) |
Jul 20, 2010 | 9.687 | 10.06 | 9.655 | 9.933 | 1,305,177 | +0.15(+1.54%) |
Jul 19, 2010 | 9.806 | 9.838 | 9.695 | 9.782 | 705,649 | +0.03(+0.33%) |
Jul 16, 2010 | 9.751 | 9.957 | 9.679 | 9.751 | 1,210,556 | -0.21(-2.15%) |
Jul 15, 2010 | 10.12 | 10.16 | 9.774 | 9.965 | 1,582,136 | -0.17(-1.72%) |
Jul 14, 2010 | 10.27 | 10.28 | 10.05 | 10.14 | 921,708 | +0.02(+0.24%) |
Jul 13, 2010 | 10.16 | 10.22 | 10.01 | 10.12 | 512,450 | +0.03(+0.31%) |
Jul 12, 2010 | 10.33 | 10.39 | 9.941 | 10.08 | 1,020,566 | -0.43(-4.08%) |
Jul 09, 2010 | 10.51 | 10.64 | 9.973 | 10.51 | 416,253 | +0.21(+2.08%) |
Jul 08, 2010 | 10.32 | 10.36 | 10.12 | 10.30 | 1,022,837 | -0.08(-0.77%) |
Jul 07, 2010 | 10.32 | 10.42 | 10.23 | 10.38 | 1,028,578 | +0.13(+1.24%) |
Jul 06, 2010 | 10.51 | 10.58 | 10.16 | 10.25 | 1,405,605 | -0.09(-0.84%) |
Jul 02, 2010 | 10.34 | 10.54 | 10.26 | 10.34 | 1,020,630 | -0.13(-1.29%) |
Jul 01, 2010 | 10.58 | 10.58 | 10.27 | 10.47 | 908,885 | -0.13(-1.27%) |
Jun 30, 2010 | 10.85 | 11.00 | 10.61 | 10.61 | 667 | -0.16(-1.47%) |
Jun 29, 2010 | 10.80 | 10.88 | 10.63 | 10.77 | 933,806 | -0.27(-2.45%) |
Jun 25, 2010 | 11.04 | 11.12 | 10.86 | 11.04 | 1,083,044 | +0.17(+1.61%) |
Jun 24, 2010 | 10.94 | 10.99 | 10.78 | 10.86 | 887,579 | -0.19(-1.72%) |
Jun 23, 2010 | 11.04 | 11.07 | 10.82 | 11.05 | 1,015,721 | -0.04(-0.36%) |
Jun 22, 2010 | 11.16 | 11.35 | 11.05 | 11.09 | 752,915 | +0.03(+0.29%) |
Jun 21, 2010 | 11.28 | 11.40 | 11.00 | 11.06 | 871,480 | -0.05(-0.43%) |
Jun 18, 2010 | 11.11 | 11.31 | 11.02 | 11.11 | 1,342,915 | +0.18(+1.67%) |
Jun 17, 2010 | 10.91 | 11.03 | 10.82 | 10.93 | 941,585 | +0.13(+1.18%) |
Jun 16, 2010 | 10.40 | 10.86 | 10.36 | 10.80 | 1,098,993 | +0.28(+2.64%) |
Jun 15, 2010 | 10.36 | 10.60 | 10.30 | 10.52 | 835,227 | +0.35(+3.44%) |
Jun 14, 2010 | 10.25 | 10.38 | 10.16 | 10.17 | 829,918 | -0.03(-0.31%) |
Jun 11, 2010 | 9.894 | 10.23 | 9.854 | 10.20 | 893,936 | +0.26(+2.64%) |
Jun 10, 2010 | 9.782 | 9.973 | 9.473 | 9.941 | 1,342,483 | +0.37(+3.81%) |
Jun 09, 2010 | 9.735 | 9.743 | 9.568 | 9.576 | 814,125 | -0.02(-0.25%) |
Jun 08, 2010 | 9.624 | 9.687 | 9.449 | 9.600 | 1,266,458 | +0.06(+0.58%) |
Jun 07, 2010 | 9.639 | 9.774 | 9.544 | 9.544 | 1,131,990 | -0.10(-0.99%) |
Jun 04, 2010 | 9.639 | 9.846 | 9.600 | 9.639 | 936,744 | -0.09(-0.90%) |
Jun 03, 2010 | 9.767 | 9.965 | 9.671 | 9.727 | 1,075,996 | -0.27(-2.70%) |
Jun 02, 2010 | 9.870 | 9.997 | 9.727 | 9.997 | 755,317 | +0.16(+1.61%) |
Jun 01, 2010 | 9.735 | 10.11 | 9.592 | 9.838 | 1,263,969 | -0.07(-0.72%) |
May 28, 2010 | 9.909 | 10.06 | 9.719 | 9.909 | 828,689 | -0.03(-0.32%) |
May 27, 2010 | 9.838 | 9.973 | 9.767 | 9.941 | 809,450 | +0.43(+4.51%) |
May 26, 2010 | 9.473 | 9.838 | 9.370 | 9.512 | 1,269,225 | -0.02(-0.17%) |
May 25, 2010 | 9.235 | 9.576 | 9.139 | 9.528 | 1,038,205 | +0.09(+0.93%) |
May 24, 2010 | 9.520 | 9.671 | 9.338 | 9.441 | 935,190 | -0.13(-1.33%) |
May 21, 2010 | 9.084 | 9.647 | 9.084 | 9.568 | 918,757 | +0.25(+2.64%) |
May 20, 2010 | 9.155 | 9.520 | 9.100 | 9.322 | 1,329,850 | -0.37(-3.85%) |
May 19, 2010 | 9.814 | 9.957 | 9.528 | 9.695 | 1,139,216 | -0.02(-0.25%) |
May 18, 2010 | 10.15 | 10.17 | 9.560 | 9.719 | 2,244 | -0.38(-3.77%) |
May 17, 2010 | 10.04 | 10.17 | 9.711 | 10.10 | 1,032,549 | -0.02(-0.16%) |
May 14, 2010 | 10.12 | 10.42 | 9.989 | 10.12 | 963,181 | -0.37(-3.49%) |
May 13, 2010 | 10.52 | 10.64 | 10.44 | 10.48 | 533,029 | -0.07(-0.68%) |
May 12, 2010 | 10.66 | 10.70 | 10.50 | 10.55 | 787,306 | +0.08(+0.76%) |
May 11, 2010 | 10.70 | 10.71 | 10.43 | 10.47 | 1,420,849 | -0.17(-1.57%) |
May 10, 2010 | 10.57 | 10.68 | 10.52 | 10.64 | 2,184,974 | +0.89(+9.12%) |
May 07, 2010 | 9.433 | 9.917 | 9.274 | 9.751 | 2,729,587 | +0.26(+2.76%) |
May 06, 2010 | 9.870 | 10.16 | 8.679 | 9.489 | 3,080,548 | -0.63(-6.20%) |
May 05, 2010 | 10.08 | 10.27 | 9.933 | 10.12 | 1,840,160 | -0.33(-3.19%) |
May 04, 2010 | 10.81 | 10.81 | 10.44 | 10.45 | 1,578,259 | -0.58(-5.26%) |