Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.06 | 14.49 | 14.02 | 14.39 | 7,437,708 | +0.35(+2.49%) |
Apr 28, 2011 | 13.96 | 14.09 | 13.92 | 14.04 | 2,534,262 | +0.05(+0.33%) |
Apr 27, 2011 | 13.90 | 14.01 | 13.76 | 13.99 | 3,924,162 | +0.11(+0.77%) |
Apr 26, 2011 | 13.97 | 14.11 | 13.88 | 13.89 | 4,502,094 | -0.08(-0.57%) |
Apr 25, 2011 | 14.00 | 14.06 | 13.88 | 13.97 | 6,280,542 | +0.07(+0.54%) |
Apr 21, 2011 | 14.58 | 14.59 | 13.69 | 13.89 | 11,524,638 | -0.17(-1.19%) |
Apr 20, 2011 | 13.76 | 14.09 | 13.74 | 14.06 | 7,389,582 | +0.43(+3.12%) |
Apr 19, 2011 | 13.59 | 13.63 | 13.41 | 13.63 | 7,517,520 | +0.04(+0.26%) |
Apr 18, 2011 | 13.89 | 13.89 | 13.52 | 13.60 | 10,460,862 | -0.39(-2.80%) |
Apr 15, 2011 | 14.03 | 14.08 | 13.90 | 13.99 | 6,833,034 | +0.01(+0.06%) |
Apr 14, 2011 | 14.02 | 14.16 | 13.92 | 13.98 | 6,399,768 | -0.09(-0.66%) |
Apr 13, 2011 | 13.91 | 14.15 | 13.88 | 14.08 | 4,593,360 | +0.20(+1.44%) |
Apr 12, 2011 | 13.84 | 13.88 | 13.78 | 13.88 | 6,915,948 | -0.02(-0.11%) |
Apr 11, 2011 | 13.83 | 13.95 | 13.78 | 13.89 | 4,259,916 | +0.05(+0.35%) |
Apr 08, 2011 | 13.79 | 13.88 | 13.77 | 13.84 | 5,512,770 | +0.05(+0.34%) |
Apr 07, 2011 | 13.69 | 13.84 | 13.68 | 13.80 | 7,444,548 | +0.09(+0.63%) |
Apr 06, 2011 | 13.71 | 13.83 | 13.69 | 13.71 | 10,072,074 | +0.00(+0.00%) |
Apr 05, 2011 | 14.13 | 14.18 | 13.47 | 13.71 | 21,476,280 | -0.54(-3.77%) |
Apr 04, 2011 | 14.74 | 14.77 | 13.87 | 14.25 | 22,206,000 | -0.10(-0.69%) |
Apr 01, 2011 | 14.58 | 14.60 | 14.26 | 14.35 | 14,921,076 | -0.15(-1.07%) |
Mar 31, 2011 | 14.67 | 14.70 | 14.45 | 14.50 | 139,257,200 | -0.15(-1.05%) |
Mar 30, 2011 | 14.79 | 14.84 | 14.62 | 14.65 | 7,277,790 | -0.01(-0.09%) |
Mar 29, 2011 | 14.65 | 14.76 | 14.63 | 14.67 | 6,675,744 | -0.04(-0.27%) |
Mar 28, 2011 | 14.84 | 15.01 | 14.70 | 14.71 | 8,616,396 | -0.04(-0.29%) |
Mar 25, 2011 | 14.61 | 15.00 | 14.59 | 14.75 | 12,739,380 | +0.52(+3.63%) |
Mar 24, 2011 | 14.35 | 14.49 | 14.22 | 14.23 | 6,749,682 | +0.04(+0.29%) |
Mar 23, 2011 | 14.44 | 14.47 | 14.18 | 14.19 | 5,435,478 | -0.24(-1.70%) |
Mar 22, 2011 | 14.67 | 14.67 | 14.43 | 14.44 | 4,195,350 | -0.17(-1.16%) |
Mar 21, 2011 | 14.65 | 14.67 | 14.56 | 14.61 | 3,129,444 | +0.24(+1.66%) |
Mar 18, 2011 | 14.65 | 14.73 | 14.33 | 14.37 | 3,367,158 | -0.15(-1.06%) |
Mar 17, 2011 | 14.53 | 14.69 | 14.43 | 14.52 | 2,842,158 | +0.15(+1.04%) |
Mar 16, 2011 | 14.33 | 14.48 | 14.26 | 14.37 | 3,483,168 | +0.00(+0.00%) |
Mar 15, 2011 | 14.29 | 14.74 | 14.26 | 14.37 | 4,716,708 | -0.37(-2.52%) |
Mar 14, 2011 | 14.75 | 14.83 | 14.60 | 14.74 | 2,660,454 | -0.13(-0.91%) |
Mar 11, 2011 | 14.70 | 14.92 | 14.50 | 14.88 | 2,654,100 | +0.17(+1.17%) |
Mar 10, 2011 | 15.04 | 15.08 | 14.71 | 14.71 | 4,863,360 | -0.52(-3.42%) |
Mar 09, 2011 | 15.06 | 15.26 | 15.02 | 15.23 | 4,084,434 | +0.18(+1.23%) |
Mar 08, 2011 | 14.95 | 15.12 | 14.91 | 15.04 | 4,069,536 | +0.07(+0.47%) |
Mar 07, 2011 | 14.99 | 15.08 | 14.60 | 14.97 | 4,420,020 | +0.05(+0.36%) |
Mar 04, 2011 | 15.20 | 15.20 | 14.83 | 14.92 | 3,681,390 | -0.23(-1.50%) |
Mar 03, 2011 | 14.85 | 15.30 | 14.85 | 15.14 | 4,605,066 | +0.36(+2.46%) |
Mar 02, 2011 | 14.12 | 14.93 | 14.12 | 14.78 | 4,990,284 | +0.62(+4.38%) |
Mar 01, 2011 | 14.24 | 14.40 | 14.09 | 14.16 | 5,369,304 | -0.01(-0.08%) |
Feb 28, 2011 | 14.44 | 14.58 | 14.17 | 14.17 | 3,643,554 | -0.23(-1.57%) |
Feb 25, 2011 | 14.14 | 14.40 | 14.10 | 14.40 | 2,760,576 | +0.30(+2.15%) |
Feb 24, 2011 | 14.19 | 14.27 | 13.97 | 14.10 | 4,290,036 | -0.09(-0.66%) |
Feb 23, 2011 | 14.52 | 14.57 | 14.03 | 14.19 | 3,958,068 | -0.34(-2.36%) |
Feb 22, 2011 | 14.82 | 14.89 | 14.52 | 14.53 | 2,829,780 | -0.38(-2.57%) |
Feb 18, 2011 | 14.86 | 14.92 | 14.79 | 14.92 | 3,270,672 | +0.06(+0.39%) |
Feb 17, 2011 | 14.69 | 14.88 | 14.60 | 14.86 | 3,338,028 | +0.15(+1.02%) |
Feb 16, 2011 | 14.78 | 14.85 | 14.71 | 14.71 | 2,736,840 | -0.07(-0.44%) |
Feb 15, 2011 | 14.82 | 14.88 | 14.69 | 14.77 | 2,180,550 | -0.05(-0.32%) |
Feb 14, 2011 | 14.83 | 14.85 | 14.67 | 14.82 | 2,924,556 | +0.01(+0.06%) |
Feb 11, 2011 | 14.75 | 14.83 | 14.64 | 14.81 | 2,584,116 | +0.06(+0.42%) |
Feb 10, 2011 | 14.68 | 14.93 | 14.63 | 14.75 | 2,486,898 | +0.08(+0.57%) |
Feb 09, 2011 | 14.61 | 14.88 | 14.61 | 14.67 | 3,244,182 | -0.01(-0.06%) |
Feb 08, 2011 | 14.46 | 14.68 | 14.46 | 14.68 | 2,931,468 | +0.23(+1.59%) |
Feb 07, 2011 | 14.39 | 14.67 | 14.37 | 14.45 | 3,772,218 | +0.12(+0.85%) |
Feb 04, 2011 | 14.31 | 14.43 | 14.25 | 14.32 | 4,337,562 | +0.06(+0.46%) |
Feb 03, 2011 | 14.17 | 14.99 | 14.10 | 14.26 | 9,547,512 | -0.13(-0.89%) |
Feb 02, 2011 | 14.36 | 14.48 | 14.32 | 14.39 | 3,947,022 | +0.06(+0.44%) |
Feb 01, 2011 | 14.18 | 14.47 | 14.18 | 14.32 | 4,768,632 | +0.28(+1.96%) |
Jan 31, 2011 | 13.94 | 14.17 | 13.92 | 14.05 | 4,339,770 | +0.18(+1.33%) |
Jan 28, 2011 | 14.15 | 14.38 | 13.75 | 13.86 | 4,559,190 | -0.29(-2.05%) |
Jan 27, 2011 | 14.11 | 14.38 | 14.11 | 14.15 | 4,403,826 | +0.02(+0.12%) |
Jan 26, 2011 | 14.00 | 14.15 | 13.88 | 14.14 | 7,251,948 | +0.22(+1.61%) |
Jan 25, 2011 | 14.00 | 14.05 | 13.76 | 13.91 | 4,416,924 | +0.02(+0.14%) |
Jan 24, 2011 | 13.97 | 14.05 | 13.85 | 13.89 | 5,185,218 | +0.11(+0.81%) |
Jan 21, 2011 | 13.96 | 14.03 | 13.77 | 13.78 | 3,062,022 | -0.14(-0.98%) |
Jan 20, 2011 | 13.88 | 13.94 | 13.75 | 13.92 | 6,869,802 | -0.05(-0.35%) |
Jan 19, 2011 | 13.91 | 14.11 | 13.75 | 13.97 | 7,218,390 | +0.05(+0.38%) |
Jan 18, 2011 | 13.70 | 13.92 | 13.58 | 13.91 | 6,059,814 | +0.30(+2.18%) |
Jan 14, 2011 | 13.60 | 13.68 | 13.44 | 13.62 | 4,568,106 | -0.02(-0.11%) |
Jan 13, 2011 | 13.24 | 13.65 | 13.18 | 13.63 | 5,047,320 | +0.40(+3.02%) |
Jan 12, 2011 | 13.36 | 13.40 | 13.16 | 13.23 | 3,059,814 | -0.10(-0.74%) |
Jan 11, 2011 | 13.21 | 13.47 | 13.21 | 13.33 | 3,582,624 | +0.22(+1.69%) |
Jan 10, 2011 | 13.11 | 13.17 | 12.88 | 13.11 | 3,948,618 | -0.07(-0.51%) |
Jan 07, 2011 | 13.15 | 13.30 | 13.08 | 13.18 | 2,752,290 | +0.04(+0.30%) |
Jan 06, 2011 | 13.13 | 13.20 | 13.04 | 13.13 | 3,881,580 | -0.01(-0.05%) |
Jan 05, 2011 | 13.31 | 13.40 | 13.11 | 13.14 | 4,582,656 | -0.24(-1.77%) |
Jan 04, 2011 | 13.23 | 13.39 | 13.15 | 13.38 | 4,016,538 | +0.17(+1.29%) |
Jan 03, 2011 | 13.59 | 13.65 | 13.18 | 13.21 | 6,539,124 | -0.27(-1.97%) |
Dec 31, 2010 | 13.50 | 13.61 | 13.44 | 13.47 | 1,965,636 | -0.01(-0.05%) |
Dec 30, 2010 | 13.60 | 13.64 | 13.36 | 13.48 | 4,005,582 | -0.16(-1.20%) |
Dec 29, 2010 | 13.50 | 13.70 | 13.50 | 13.64 | 2,089,290 | +0.17(+1.24%) |
Dec 28, 2010 | 13.55 | 13.55 | 13.45 | 13.48 | 2,806,266 | -0.02(-0.12%) |
Dec 27, 2010 | 13.51 | 13.58 | 13.42 | 13.49 | 3,857,238 | -0.06(-0.44%) |
Dec 23, 2010 | 13.63 | 13.67 | 13.46 | 13.55 | 5,328,186 | -0.10(-0.72%) |
Dec 22, 2010 | 13.74 | 13.93 | 13.60 | 13.65 | 6,268,638 | -0.16(-1.15%) |
Dec 21, 2010 | 14.10 | 14.13 | 13.78 | 13.81 | 5,983,500 | -0.24(-1.69%) |
Dec 20, 2010 | 14.10 | 14.24 | 13.86 | 14.05 | 6,907,026 | -0.08(-0.55%) |
Dec 17, 2010 | 13.69 | 14.20 | 13.61 | 14.12 | 13,209,474 | +0.54(+4.01%) |
Dec 16, 2010 | 13.53 | 13.67 | 13.40 | 13.58 | 10,456,260 | +0.04(+0.27%) |
Dec 15, 2010 | 13.00 | 13.60 | 12.88 | 13.54 | 10,768,224 | +0.52(+3.98%) |
Dec 14, 2010 | 12.67 | 13.17 | 12.51 | 13.03 | 11,036,034 | +0.35(+2.76%) |
Dec 13, 2010 | 11.87 | 12.80 | 11.87 | 12.68 | 12,274,764 | +0.79(+6.68%) |
Dec 10, 2010 | 11.70 | 11.89 | 11.64 | 11.88 | 3,712,344 | +0.18(+1.51%) |
Dec 09, 2010 | 11.68 | 11.76 | 11.55 | 11.71 | 3,874,812 | +0.13(+1.14%) |
Dec 08, 2010 | 11.50 | 11.61 | 11.40 | 11.57 | 3,181,476 | +0.11(+0.93%) |
Dec 07, 2010 | 11.47 | 11.52 | 11.31 | 11.47 | 3,515,322 | +0.04(+0.36%) |
Dec 06, 2010 | 11.36 | 11.44 | 11.30 | 11.43 | 1,785,390 | +0.06(+0.56%) |
Dec 03, 2010 | 11.26 | 11.40 | 11.26 | 11.36 | 2,672,940 | +0.11(+0.96%) |
Dec 02, 2010 | 11.24 | 11.32 | 11.21 | 11.25 | 2,604,918 | -0.01(-0.09%) |
Dec 01, 2010 | 11.14 | 11.30 | 11.13 | 11.26 | 2,198,070 | +0.21(+1.91%) |
Nov 30, 2010 | 11.02 | 11.10 | 11.01 | 11.05 | 3,441,306 | -0.05(-0.49%) |
Nov 29, 2010 | 10.93 | 11.14 | 10.90 | 11.11 | 3,225,516 | +0.12(+1.06%) |
Nov 26, 2010 | 10.99 | 11.02 | 10.87 | 10.99 | 1,110,936 | -0.03(-0.30%) |
Nov 24, 2010 | 10.91 | 11.02 | 11.02 | 11.02 | 3,007,452 | +0.12(+1.05%) |
Nov 23, 2010 | 11.09 | 11.09 | 10.84 | 10.91 | 2,585,574 | -0.25(-2.23%) |
Nov 22, 2010 | 11.09 | 11.18 | 11.04 | 11.16 | 4,011,684 | +0.01(+0.08%) |
Nov 19, 2010 | 10.97 | 11.16 | 10.93 | 11.15 | 4,037,850 | +0.16(+1.44%) |
Nov 18, 2010 | 10.85 | 11.01 | 10.83 | 10.99 | 4,040,064 | +0.15(+1.40%) |
Nov 17, 2010 | 10.72 | 10.92 | 10.67 | 10.84 | 4,054,926 | +0.12(+1.07%) |
Nov 16, 2010 | 10.89 | 10.92 | 10.63 | 10.72 | 4,509,444 | -0.25(-2.28%) |
Nov 15, 2010 | 10.83 | 11.04 | 10.81 | 10.97 | 4,325,526 | +0.15(+1.43%) |
Nov 12, 2010 | 10.90 | 10.94 | 10.79 | 10.82 | 1,730,760 | -0.13(-1.16%) |
Nov 11, 2010 | 10.96 | 10.98 | 10.76 | 10.95 | 2,544,168 | -0.08(-0.74%) |
Nov 10, 2010 | 11.04 | 11.09 | 10.89 | 11.03 | 3,980,142 | -0.05(-0.45%) |
Nov 09, 2010 | 11.00 | 11.08 | 10.92 | 11.08 | 3,651,978 | +0.05(+0.45%) |
Nov 08, 2010 | 10.92 | 11.04 | 10.86 | 11.03 | 3,465,558 | +0.09(+0.81%) |
Nov 05, 2010 | 10.90 | 11.00 | 10.86 | 10.94 | 2,897,304 | +0.03(+0.29%) |
Nov 04, 2010 | 10.79 | 10.92 | 10.75 | 10.91 | 5,641,770 | +0.19(+1.73%) |
Nov 03, 2010 | 10.69 | 10.77 | 10.60 | 10.72 | 2,243,502 | +0.02(+0.14%) |
Nov 02, 2010 | 10.73 | 10.82 | 10.68 | 10.71 | 2,931,996 | +0.00(+0.05%) |
Nov 01, 2010 | 10.67 | 10.81 | 10.64 | 10.70 | 3,899,016 | +0.05(+0.47%) |
Oct 29, 2010 | 10.65 | 10.69 | 10.56 | 10.65 | 3,930,342 | -0.00(-0.03%) |
Oct 28, 2010 | 10.67 | 10.74 | 10.61 | 10.65 | 3,729,252 | +0.01(+0.14%) |
Oct 27, 2010 | 10.71 | 10.75 | 10.54 | 10.64 | 6,450,318 | -0.16(-1.45%) |
Oct 25, 2010 | 11.06 | 11.17 | 10.78 | 10.80 | 8,722,068 | -0.24(-2.20%) |
Oct 22, 2010 | 11.02 | 11.06 | 10.96 | 11.04 | 2,580,738 | +0.04(+0.36%) |
Oct 21, 2010 | 11.09 | 11.14 | 10.91 | 11.00 | 2,203,620 | -0.04(-0.32%) |
Oct 20, 2010 | 10.94 | 11.12 | 10.92 | 11.04 | 3,350,946 | +0.13(+1.21%) |
Oct 19, 2010 | 11.11 | 11.12 | 10.84 | 10.90 | 3,362,130 | -0.26(-2.29%) |
Oct 18, 2010 | 11.25 | 11.25 | 11.12 | 11.16 | 4,586,214 | -0.09(-0.79%) |
Oct 15, 2010 | 11.26 | 11.26 | 11.11 | 11.25 | 3,408,102 | +0.04(+0.40%) |
Oct 14, 2010 | 11.14 | 11.29 | 11.14 | 11.20 | 2,088,984 | +0.03(+0.24%) |
Oct 13, 2010 | 11.18 | 11.22 | 11.13 | 11.18 | 2,591,766 | +0.04(+0.36%) |
Oct 12, 2010 | 11.22 | 11.23 | 11.09 | 11.13 | 4,950,426 | -0.12(-1.04%) |
Oct 11, 2010 | 11.33 | 11.37 | 11.08 | 11.25 | 3,671,028 | -0.09(-0.75%) |
Oct 08, 2010 | 11.34 | 11.37 | 11.22 | 11.34 | 2,839,158 | +0.06(+0.55%) |
Oct 07, 2010 | 11.35 | 11.37 | 11.16 | 11.28 | 3,890,016 | -0.02(-0.19%) |
Oct 06, 2010 | 11.29 | 11.33 | 11.18 | 11.30 | 4,129,206 | +0.01(+0.12%) |
Oct 05, 2010 | 11.16 | 11.29 | 11.10 | 11.28 | 4,604,166 | +0.20(+1.79%) |
Oct 04, 2010 | 11.14 | 11.17 | 11.00 | 11.09 | 4,482,126 | -0.10(-0.89%) |
Oct 01, 2010 | 11.19 | 11.38 | 11.04 | 11.19 | 5,983,914 | +0.01(+0.08%) |
Sep 30, 2010 | 11.17 | 11.40 | 11.15 | 11.18 | 66,000 | -0.15(-1.30%) |
Sep 29, 2010 | 11.28 | 11.35 | 11.26 | 11.32 | 4,031,610 | -0.00(-0.03%) |
Sep 28, 2010 | 11.15 | 11.46 | 10.96 | 11.33 | 6,184,206 | -0.03(-0.23%) |
Sep 27, 2010 | 11.33 | 11.38 | 11.13 | 11.35 | 9,097,032 | +0.04(+0.31%) |
Sep 24, 2010 | 11.32 | 11.33 | 10.95 | 11.32 | 11,960,202 | +0.05(+0.47%) |
Sep 23, 2010 | 11.09 | 11.55 | 11.05 | 11.27 | 38,282,592 | +1.32(+13.22%) |
Sep 22, 2010 | 9.898 | 9.990 | 9.722 | 9.950 | 14,578,608 | +0.06(+0.59%) |
Sep 21, 2010 | 9.093 | 10.03 | 9.092 | 9.892 | 2,220 | +0.81(+8.96%) |
Sep 20, 2010 | 9.267 | 9.362 | 8.850 | 9.078 | 24,022,446 | -0.22(-2.40%) |
Sep 17, 2010 | 9.302 | 9.713 | 9.297 | 9.302 | 10,872,798 | -0.31(-3.19%) |
Sep 15, 2010 | 9.493 | 9.653 | 9.462 | 9.608 | 9,636,342 | +0.11(+1.14%) |
Sep 14, 2010 | 9.513 | 9.565 | 9.171 | 9.500 | 10,704,990 | -0.07(-0.71%) |
Sep 13, 2010 | 9.927 | 9.973 | 9.562 | 9.568 | 8,672,268 | -0.27(-2.74%) |
Sep 10, 2010 | 9.953 | 9.985 | 9.835 | 9.838 | 5,643,126 | -0.12(-1.22%) |
Sep 09, 2010 | 10.07 | 10.09 | 9.927 | 9.960 | 3,519,342 | -0.04(-0.38%) |
Sep 08, 2010 | 10.14 | 10.18 | 9.963 | 9.998 | 6,129,978 | -0.16(-1.57%) |
Sep 07, 2010 | 10.16 | 10.26 | 10.05 | 10.16 | 720 | -0.00(-0.03%) |
Sep 03, 2010 | 10.12 | 10.19 | 10.05 | 10.16 | 3,119,892 | +0.09(+0.91%) |
Sep 02, 2010 | 9.825 | 10.07 | 9.783 | 10.07 | 5,803,248 | +0.25(+2.51%) |
Sep 01, 2010 | 9.675 | 9.828 | 9.630 | 9.823 | 4,977,756 | +0.27(+2.86%) |
Aug 31, 2010 | 9.552 | 9.627 | 9.525 | 9.550 | 17,400 | -0.12(-1.21%) |
Aug 30, 2010 | 9.637 | 9.725 | 9.613 | 9.667 | 2,996,904 | -0.02(-0.17%) |
Aug 27, 2010 | 9.557 | 9.727 | 9.500 | 9.683 | 3,369,570 | +0.10(+1.08%) |
Aug 26, 2010 | 9.493 | 9.612 | 9.482 | 9.580 | 4,526,532 | +0.10(+1.02%) |
Aug 25, 2010 | 9.452 | 9.537 | 9.405 | 9.483 | 5,124,666 | -0.04(-0.39%) |
Aug 24, 2010 | 9.640 | 9.642 | 9.499 | 9.520 | 906 | -0.19(-1.96%) |
Aug 23, 2010 | 9.720 | 9.773 | 9.642 | 9.710 | 3,744,840 | +0.01(+0.14%) |
Aug 20, 2010 | 9.585 | 9.722 | 9.557 | 9.697 | 5,995,506 | +0.09(+0.94%) |
Aug 19, 2010 | 9.617 | 9.670 | 9.513 | 9.607 | 906 | -0.02(-0.19%) |
Aug 18, 2010 | 9.575 | 9.693 | 9.517 | 9.625 | 4,604,904 | +0.02(+0.17%) |
Aug 17, 2010 | 9.615 | 9.673 | 9.538 | 9.608 | 3,835,974 | +0.07(+0.72%) |
Aug 16, 2010 | 9.542 | 9.598 | 9.423 | 9.540 | 2,799,060 | -0.01(-0.12%) |
Aug 13, 2010 | 9.552 | 9.607 | 9.478 | 9.552 | 2,853,198 | -0.02(-0.23%) |
Aug 12, 2010 | 9.597 | 9.622 | 9.518 | 9.573 | 2,995,962 | -0.05(-0.52%) |
Aug 11, 2010 | 9.605 | 9.665 | 9.512 | 9.623 | 720 | -0.05(-0.50%) |
Aug 10, 2010 | 9.642 | 9.743 | 9.583 | 9.672 | 3,696,780 | -0.05(-0.55%) |
Aug 09, 2010 | 9.723 | 9.746 | 9.643 | 9.725 | 3,508,302 | +0.01(+0.09%) |
Aug 06, 2010 | 9.717 | 9.727 | 9.487 | 9.717 | 5,260,566 | +0.12(+1.20%) |
Aug 05, 2010 | 9.585 | 9.662 | 9.523 | 9.602 | 3,621,642 | +0.01(+0.12%) |
Aug 04, 2010 | 9.583 | 9.680 | 9.542 | 9.590 | 4,424,136 | +0.01(+0.14%) |
Aug 03, 2010 | 9.607 | 9.803 | 9.445 | 9.577 | 8,290,350 | -0.03(-0.28%) |
Aug 02, 2010 | 9.738 | 9.772 | 9.577 | 9.603 | 5,661,972 | -0.03(-0.31%) |
Jul 30, 2010 | 9.633 | 9.698 | 9.467 | 9.633 | 4,571,286 | +0.09(+0.93%) |
Jul 29, 2010 | 9.705 | 9.768 | 9.530 | 9.545 | 4,696,518 | -0.10(-1.00%) |
Jul 28, 2010 | 9.788 | 9.823 | 9.608 | 9.642 | 3,069,252 | -0.15(-1.50%) |
Jul 27, 2010 | 9.788 | 9.880 | 9.702 | 9.788 | 720 | +0.01(+0.07%) |
Jul 26, 2010 | 9.708 | 9.782 | 9.638 | 9.782 | 5,088,936 | +0.08(+0.79%) |
Jul 23, 2010 | 9.562 | 9.730 | 9.515 | 9.705 | 8,010,912 | +0.14(+1.50%) |
Jul 22, 2010 | 9.350 | 9.725 | 9.350 | 9.562 | 10,355,898 | +0.64(+7.13%) |
Jul 21, 2010 | 9.273 | 9.273 | 8.895 | 8.925 | 9,105,804 | -0.34(-3.65%) |
Jul 20, 2010 | 9.115 | 9.272 | 9.035 | 9.263 | 4,584,498 | +0.06(+0.71%) |
Jul 19, 2010 | 9.165 | 9.252 | 9.142 | 9.198 | 3,461,640 | +0.07(+0.80%) |
Jul 16, 2010 | 9.125 | 9.320 | 9.106 | 9.125 | 4,109,016 | -0.20(-2.16%) |
Jul 15, 2010 | 9.358 | 9.398 | 9.233 | 9.327 | 3,205,134 | -0.01(-0.05%) |
Jul 14, 2010 | 9.268 | 9.338 | 9.175 | 9.332 | 4,953,270 | +0.06(+0.59%) |
Jul 13, 2010 | 9.418 | 9.465 | 9.275 | 9.277 | 5,155,398 | -0.08(-0.81%) |
Jul 12, 2010 | 9.332 | 9.400 | 9.285 | 9.352 | 2,652,408 | -0.00(-0.04%) |
Jul 09, 2010 | 9.357 | 9.405 | 9.243 | 9.357 | 2,348,238 | +0.09(+0.97%) |
Jul 08, 2010 | 9.282 | 9.360 | 9.165 | 9.267 | 8,047,416 | +0.06(+0.65%) |
Jul 07, 2010 | 9.270 | 9.273 | 9.113 | 9.207 | 14,949,720 | -0.23(-2.40%) |
Jul 06, 2010 | 9.365 | 9.537 | 9.333 | 9.433 | 19,668 | +0.20(+2.15%) |
Jul 02, 2010 | 9.235 | 9.342 | 9.228 | 9.235 | 7,319,376 | -0.03(-0.31%) |
Jul 01, 2010 | 9.363 | 9.363 | 9.100 | 9.263 | 9,179,676 | -0.07(-0.79%) |
Jun 30, 2010 | 8.973 | 9.406 | 8.942 | 9.337 | 7,368 | +0.36(+4.01%) |
Jun 29, 2010 | 8.908 | 9.048 | 8.848 | 8.977 | 6,265,944 | +0.09(+1.01%) |
Jun 25, 2010 | 8.887 | 8.905 | 8.747 | 8.887 | 8,591,874 | +0.05(+0.60%) |
Jun 24, 2010 | 8.682 | 8.917 | 8.648 | 8.833 | 6,864,924 | +0.14(+1.63%) |
Jun 23, 2010 | 8.902 | 8.958 | 8.558 | 8.692 | 11,810,958 | -0.44(-4.85%) |
Jun 22, 2010 | 9.197 | 9.297 | 9.125 | 9.135 | 3,635,814 | -0.04(-0.42%) |
Jun 21, 2010 | 9.272 | 9.333 | 9.130 | 9.173 | 2,368,080 | -0.00(-0.02%) |
Jun 18, 2010 | 9.175 | 9.268 | 9.123 | 9.175 | 2,854,572 | +0.03(+0.29%) |
Jun 17, 2010 | 9.162 | 9.223 | 9.092 | 9.148 | 3,223,824 | -0.04(-0.42%) |
Jun 16, 2010 | 9.025 | 9.262 | 9.025 | 9.187 | 3,308,904 | +0.10(+1.12%) |
Jun 15, 2010 | 8.982 | 9.097 | 8.982 | 9.085 | 2,410,926 | +0.11(+1.23%) |
Jun 14, 2010 | 9.038 | 9.113 | 8.948 | 8.975 | 2,910,078 | +0.01(+0.09%) |
Jun 11, 2010 | 8.788 | 8.988 | 8.761 | 8.967 | 3,361,926 | +0.14(+1.62%) |
Jun 10, 2010 | 8.857 | 8.950 | 8.791 | 8.823 | 3,853,410 | +0.07(+0.76%) |
Jun 09, 2010 | 8.740 | 8.833 | 8.705 | 8.757 | 4,540,104 | +0.03(+0.34%) |
Jun 08, 2010 | 8.597 | 8.785 | 8.538 | 8.727 | 6,143,844 | +0.15(+1.79%) |
Jun 07, 2010 | 8.780 | 8.927 | 8.552 | 8.573 | 7,329,456 | -0.17(-1.94%) |
Jun 04, 2010 | 8.743 | 8.863 | 8.662 | 8.743 | 7,912,656 | -0.22(-2.49%) |
Jun 03, 2010 | 8.892 | 9.013 | 8.840 | 8.967 | 5,998,722 | +0.10(+1.07%) |
Jun 02, 2010 | 8.733 | 8.872 | 8.585 | 8.872 | 23,112 | +0.19(+2.19%) |
Jun 01, 2010 | 8.370 | 8.792 | 8.370 | 8.682 | 10,764,150 | +0.26(+3.09%) |
May 28, 2010 | 8.422 | 8.667 | 8.402 | 8.422 | 9,257,772 | -0.23(-2.69%) |
May 27, 2010 | 8.538 | 8.667 | 8.483 | 8.654 | 45,921,600 | +0.17(+1.99%) |
May 26, 2010 | 8.301 | 8.634 | 8.264 | 8.485 | 9,814,008 | +0.23(+2.74%) |
May 25, 2010 | 8.210 | 8.379 | 8.058 | 8.258 | 12,097,644 | -0.10(-1.15%) |
May 24, 2010 | 8.147 | 8.426 | 8.147 | 8.354 | 6,861,948 | +0.15(+1.88%) |
May 21, 2010 | 7.918 | 8.211 | 7.763 | 8.200 | 7,525,560 | +0.19(+2.33%) |
May 20, 2010 | 8.090 | 8.137 | 8.013 | 8.013 | 6,893,064 | -0.29(-3.49%) |
May 19, 2010 | 8.398 | 8.463 | 8.268 | 8.303 | 4,844,148 | -0.13(-1.59%) |
May 18, 2010 | 8.554 | 8.598 | 8.419 | 8.438 | 3,961,716 | -0.04(-0.42%) |
May 17, 2010 | 8.429 | 8.490 | 8.299 | 8.473 | 4,496,376 | +0.09(+1.06%) |
May 14, 2010 | 8.384 | 8.476 | 8.337 | 8.384 | 3,287,340 | -0.11(-1.29%) |
May 13, 2010 | 8.429 | 8.585 | 8.426 | 8.493 | 2,961,012 | +0.04(+0.43%) |
May 12, 2010 | 8.357 | 8.475 | 8.299 | 8.457 | 5,365,536 | +0.14(+1.69%) |
May 11, 2010 | 8.295 | 8.399 | 8.273 | 8.316 | 6,688,212 | -0.09(-1.11%) |
May 10, 2010 | 8.328 | 8.409 | 8.300 | 8.409 | 5,906,520 | +0.29(+3.53%) |
May 07, 2010 | 8.343 | 8.343 | 8.026 | 8.123 | 12,479,040 | -0.17(-2.04%) |
May 06, 2010 | 8.575 | 8.654 | 8.000 | 8.292 | 6,896,148 | -0.24(-2.82%) |
May 05, 2010 | 8.516 | 8.610 | 8.508 | 8.533 | 6,678,684 | -0.09(-1.03%) |
May 04, 2010 | 8.740 | 8.806 | 8.587 | 8.622 | 4,886,328 | -0.20(-2.23%) |