Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.43 | 15.49 | 15.19 | 15.22 | 2,517,354 | -0.23(-1.47%) |
Apr 28, 2011 | 15.54 | 15.55 | 15.28 | 15.44 | 2,333,846 | -0.11(-0.68%) |
Apr 27, 2011 | 15.29 | 15.58 | 15.22 | 15.55 | 3,077,207 | +0.24(+1.57%) |
Apr 26, 2011 | 15.05 | 15.35 | 15.01 | 15.31 | 2,626,626 | +0.26(+1.74%) |
Apr 25, 2011 | 14.84 | 15.09 | 14.74 | 15.05 | 2,058,408 | +0.10(+0.66%) |
Apr 21, 2011 | 15.01 | 15.05 | 14.83 | 14.95 | 1,930,694 | +0.05(+0.33%) |
Apr 20, 2011 | 14.91 | 15.05 | 14.82 | 14.90 | 2,520,760 | +0.19(+1.30%) |
Apr 19, 2011 | 14.91 | 14.98 | 14.62 | 14.71 | 3,577,655 | -0.19(-1.28%) |
Apr 18, 2011 | 15.03 | 15.03 | 14.57 | 14.90 | 4,561,291 | -0.30(-2.00%) |
Apr 15, 2011 | 14.65 | 15.25 | 14.59 | 15.20 | 5,948,160 | +0.73(+5.03%) |
Apr 14, 2011 | 14.35 | 14.57 | 14.32 | 14.47 | 1,696,237 | -0.01(-0.10%) |
Apr 13, 2011 | 14.49 | 14.55 | 14.30 | 14.49 | 1,778,166 | +0.05(+0.37%) |
Apr 12, 2011 | 14.27 | 14.53 | 14.20 | 14.44 | 2,095,295 | +0.09(+0.64%) |
Apr 11, 2011 | 14.55 | 14.67 | 14.29 | 14.34 | 2,551,805 | -0.22(-1.54%) |
Apr 08, 2011 | 14.55 | 14.65 | 14.36 | 14.57 | 3,236,721 | +0.10(+0.68%) |
Apr 07, 2011 | 14.37 | 14.66 | 14.22 | 14.47 | 2,643,173 | +0.08(+0.58%) |
Apr 06, 2011 | 14.40 | 14.56 | 14.23 | 14.39 | 3,117,931 | +0.08(+0.54%) |
Apr 05, 2011 | 13.85 | 14.38 | 13.80 | 14.31 | 3,705,459 | +0.41(+2.93%) |
Apr 04, 2011 | 13.93 | 14.01 | 13.82 | 13.90 | 1,588,125 | +0.01(+0.10%) |
Apr 01, 2011 | 13.86 | 14.01 | 13.76 | 13.89 | 3,454,042 | +0.06(+0.41%) |
Mar 31, 2011 | 13.82 | 13.92 | 13.66 | 13.83 | 2,019,347 | +0.00(+0.00%) |
Mar 30, 2011 | 13.71 | 13.99 | 13.70 | 13.83 | 2,753,080 | +0.15(+1.13%) |
Mar 29, 2011 | 13.77 | 13.85 | 13.40 | 13.68 | 6,183,809 | -0.08(-0.61%) |
Mar 28, 2011 | 13.92 | 13.94 | 13.69 | 13.76 | 2,213,378 | -0.17(-1.21%) |
Mar 25, 2011 | 13.75 | 14.24 | 13.71 | 13.93 | 5,132,098 | +0.44(+3.28%) |
Mar 24, 2011 | 13.31 | 13.54 | 13.23 | 13.49 | 2,792,856 | +0.27(+2.07%) |
Mar 23, 2011 | 13.12 | 13.26 | 12.81 | 13.21 | 2,715,389 | +0.10(+0.75%) |
Mar 22, 2011 | 13.16 | 13.31 | 13.08 | 13.12 | 2,906,816 | -0.06(-0.43%) |
Mar 21, 2011 | 13.12 | 13.20 | 13.03 | 13.17 | 4,271,326 | +0.08(+0.59%) |
Mar 18, 2011 | 13.62 | 13.65 | 12.98 | 13.10 | 7,583,644 | -0.39(-2.86%) |
Mar 17, 2011 | 13.71 | 13.77 | 13.47 | 13.48 | 3,615,007 | -0.14(-1.03%) |
Mar 16, 2011 | 13.68 | 13.85 | 13.33 | 13.62 | 3,687,803 | -0.07(-0.51%) |
Mar 15, 2011 | 13.52 | 13.80 | 13.50 | 13.69 | 6,467,727 | -0.19(-1.36%) |
Mar 14, 2011 | 14.04 | 14.14 | 13.73 | 13.88 | 2,176,379 | -0.23(-1.64%) |
Mar 11, 2011 | 13.90 | 14.23 | 13.90 | 14.11 | 2,479,055 | +0.09(+0.65%) |
Mar 10, 2011 | 13.90 | 14.13 | 13.82 | 14.02 | 2,778,349 | -0.03(-0.20%) |
Mar 09, 2011 | 14.00 | 14.19 | 13.92 | 14.05 | 3,390,929 | -0.02(-0.15%) |
Mar 08, 2011 | 13.82 | 14.15 | 13.68 | 14.07 | 2,523,907 | +0.22(+1.57%) |
Mar 07, 2011 | 14.13 | 14.17 | 13.82 | 13.85 | 3,719,664 | -0.28(-1.99%) |
Mar 04, 2011 | 14.04 | 14.18 | 13.82 | 14.13 | 5,174,681 | +0.39(+2.86%) |
Mar 03, 2011 | 14.01 | 14.38 | 13.54 | 13.74 | 9,032,874 | +0.12(+0.88%) |
Mar 02, 2011 | 13.41 | 13.86 | 13.26 | 13.62 | 4,884,346 | +0.14(+1.04%) |
Mar 01, 2011 | 13.90 | 14.01 | 13.44 | 13.48 | 4,985,745 | -0.46(-3.27%) |
Feb 28, 2011 | 13.67 | 13.97 | 13.50 | 13.94 | 5,030,018 | +0.41(+3.01%) |
Feb 25, 2011 | 13.37 | 13.62 | 13.29 | 13.53 | 2,962,962 | +0.18(+1.37%) |
Feb 24, 2011 | 13.29 | 13.59 | 13.15 | 13.35 | 4,346,487 | +0.07(+0.53%) |
Feb 23, 2011 | 13.33 | 13.52 | 13.11 | 13.28 | 5,775,711 | -0.08(-0.63%) |
Feb 22, 2011 | 13.40 | 13.69 | 13.24 | 13.36 | 4,225,523 | -0.21(-1.55%) |
Feb 18, 2011 | 13.59 | 13.66 | 13.45 | 13.57 | 2,036,707 | +0.03(+0.21%) |
Feb 17, 2011 | 13.24 | 13.82 | 13.12 | 13.54 | 5,891,359 | +0.32(+2.44%) |
Feb 16, 2011 | 13.01 | 13.29 | 13.00 | 13.22 | 3,111,805 | +0.32(+2.45%) |
Feb 15, 2011 | 12.86 | 12.99 | 12.72 | 12.91 | 2,309,529 | -0.01(-0.11%) |
Feb 14, 2011 | 13.09 | 13.12 | 12.78 | 12.92 | 3,413,016 | -0.12(-0.91%) |
Feb 11, 2011 | 12.93 | 13.04 | 12.74 | 13.04 | 2,821,678 | +0.01(+0.11%) |
Feb 10, 2011 | 12.93 | 13.07 | 12.76 | 13.03 | 2,196,122 | +0.05(+0.38%) |
Feb 09, 2011 | 12.96 | 13.08 | 12.77 | 12.98 | 3,258,590 | -0.08(-0.64%) |
Feb 08, 2011 | 12.91 | 13.08 | 12.76 | 13.06 | 2,740,604 | +0.13(+1.03%) |
Feb 07, 2011 | 12.86 | 13.16 | 12.81 | 12.93 | 2,881,519 | +0.06(+0.49%) |
Feb 04, 2011 | 12.47 | 12.94 | 12.47 | 12.86 | 2,915,283 | +0.41(+3.27%) |
Feb 03, 2011 | 12.29 | 12.66 | 12.27 | 12.46 | 4,020,253 | +0.19(+1.54%) |
Feb 02, 2011 | 12.61 | 12.63 | 12.07 | 12.27 | 4,062,497 | -0.36(-2.89%) |
Feb 01, 2011 | 12.62 | 12.86 | 12.51 | 12.63 | 2,337,805 | +0.11(+0.84%) |
Jan 31, 2011 | 12.51 | 12.64 | 12.28 | 12.53 | 4,369,278 | +0.06(+0.51%) |
Jan 28, 2011 | 12.77 | 12.84 | 12.42 | 12.46 | 3,603,231 | -0.27(-2.09%) |
Jan 27, 2011 | 12.32 | 12.84 | 12.30 | 12.73 | 6,021,446 | +0.51(+4.13%) |
Jan 26, 2011 | 12.86 | 12.91 | 12.13 | 12.23 | 9,200,137 | -0.55(-4.34%) |
Jan 25, 2011 | 12.86 | 12.95 | 12.62 | 12.78 | 2,511,789 | -0.10(-0.76%) |
Jan 24, 2011 | 12.75 | 13.04 | 12.68 | 12.88 | 2,042,032 | +0.15(+1.21%) |
Jan 21, 2011 | 12.91 | 12.93 | 12.72 | 12.72 | 6,835,680 | -0.11(-0.87%) |
Jan 20, 2011 | 12.79 | 13.11 | 12.77 | 12.84 | 3,207,314 | -0.03(-0.22%) |
Jan 19, 2011 | 12.97 | 13.24 | 12.79 | 12.86 | 3,353,458 | -0.13(-0.97%) |
Jan 18, 2011 | 12.98 | 13.06 | 12.72 | 12.99 | 3,258,704 | -0.01(-0.05%) |
Jan 14, 2011 | 12.99 | 13.01 | 12.81 | 13.00 | 1,566,633 | +0.01(+0.05%) |
Jan 13, 2011 | 13.14 | 13.14 | 12.89 | 12.99 | 2,637,717 | -0.12(-0.91%) |
Jan 12, 2011 | 13.24 | 13.39 | 13.00 | 13.11 | 3,183,407 | -0.05(-0.37%) |
Jan 11, 2011 | 13.44 | 13.47 | 13.01 | 13.16 | 2,368,503 | -0.27(-2.02%) |
Jan 10, 2011 | 13.23 | 13.46 | 13.05 | 13.43 | 2,697,575 | +0.15(+1.15%) |
Jan 07, 2011 | 13.20 | 13.28 | 12.97 | 13.28 | 2,990,682 | +0.19(+1.44%) |
Jan 06, 2011 | 13.33 | 13.33 | 12.96 | 13.09 | 3,304,634 | -0.20(-1.52%) |
Jan 05, 2011 | 13.32 | 13.44 | 13.18 | 13.29 | 6,453,955 | -0.10(-0.73%) |
Jan 04, 2011 | 13.78 | 13.86 | 13.31 | 13.39 | 2,628,163 | -0.35(-2.58%) |
Jan 03, 2011 | 13.73 | 13.97 | 13.71 | 13.74 | 3,230,481 | +0.09(+0.66%) |
Dec 31, 2010 | 13.72 | 13.86 | 13.63 | 13.65 | 1,899,215 | -0.10(-0.76%) |
Dec 30, 2010 | 13.62 | 13.89 | 13.62 | 13.76 | 1,112,576 | +0.01(+0.05%) |
Dec 29, 2010 | 13.56 | 13.85 | 13.55 | 13.75 | 1,947,465 | +0.24(+1.75%) |
Dec 28, 2010 | 13.53 | 13.58 | 13.37 | 13.51 | 2,388,908 | +0.03(+0.21%) |
Dec 27, 2010 | 13.56 | 13.57 | 13.31 | 13.49 | 1,813,034 | -0.15(-1.07%) |
Dec 23, 2010 | 13.60 | 13.76 | 13.58 | 13.63 | 1,357,479 | +0.03(+0.26%) |
Dec 22, 2010 | 13.85 | 13.88 | 13.45 | 13.60 | 4,304,378 | -0.19(-1.36%) |
Dec 21, 2010 | 13.71 | 13.88 | 13.60 | 13.79 | 2,953,225 | +0.10(+0.71%) |
Dec 20, 2010 | 13.72 | 13.79 | 13.56 | 13.69 | 3,045,887 | -0.03(-0.25%) |
Dec 17, 2010 | 13.62 | 13.84 | 13.53 | 13.72 | 3,645,379 | +0.11(+0.82%) |
Dec 16, 2010 | 13.31 | 13.63 | 13.21 | 13.61 | 2,639,438 | +0.35(+2.68%) |
Dec 15, 2010 | 13.30 | 13.44 | 13.17 | 13.26 | 3,288,314 | -0.13(-0.94%) |
Dec 14, 2010 | 13.18 | 13.49 | 13.13 | 13.38 | 3,820,003 | +0.21(+1.59%) |
Dec 13, 2010 | 13.49 | 13.52 | 13.13 | 13.17 | 2,993,414 | -0.26(-1.97%) |
Dec 10, 2010 | 13.38 | 13.53 | 13.35 | 13.44 | 2,607,040 | +0.07(+0.52%) |
Dec 09, 2010 | 13.44 | 13.53 | 13.32 | 13.37 | 2,975,334 | -0.03(-0.26%) |
Dec 08, 2010 | 13.38 | 13.53 | 13.26 | 13.40 | 3,088,175 | +0.06(+0.42%) |
Dec 07, 2010 | 13.59 | 13.74 | 13.33 | 13.35 | 3,131,806 | -0.10(-0.78%) |
Dec 06, 2010 | 13.63 | 13.63 | 13.34 | 13.45 | 7,386,368 | -0.22(-1.58%) |
Dec 03, 2010 | 13.33 | 13.72 | 13.24 | 13.67 | 3,481,849 | +0.24(+1.81%) |
Dec 02, 2010 | 13.30 | 13.44 | 13.13 | 13.42 | 3,201,137 | +0.06(+0.47%) |
Dec 01, 2010 | 13.36 | 13.46 | 13.23 | 13.36 | 2,899,835 | +0.24(+1.82%) |
Nov 30, 2010 | 13.08 | 13.42 | 13.03 | 13.12 | 4,348,883 | -0.13(-1.02%) |
Nov 29, 2010 | 13.02 | 13.28 | 12.80 | 13.26 | 4,545,188 | +0.28(+2.14%) |
Nov 26, 2010 | 12.76 | 13.16 | 12.75 | 12.98 | 1,691,427 | -0.17(-1.27%) |
Nov 24, 2010 | 12.95 | 13.14 | 13.14 | 13.14 | 3,282,133 | +0.37(+2.89%) |
Nov 23, 2010 | 12.63 | 12.98 | 12.62 | 12.78 | 5,109,855 | -0.01(-0.05%) |
Nov 22, 2010 | 12.80 | 12.85 | 12.65 | 12.78 | 4,554,420 | +0.01(+0.11%) |
Nov 19, 2010 | 12.39 | 12.86 | 12.25 | 12.77 | 14,711,153 | +1.33(+11.62%) |
Nov 18, 2010 | 11.77 | 11.86 | 11.30 | 11.44 | 6,612,467 | -0.22(-1.85%) |
Nov 17, 2010 | 11.18 | 11.74 | 11.18 | 11.66 | 7,522,227 | +0.48(+4.30%) |
Nov 16, 2010 | 11.21 | 11.52 | 11.05 | 11.18 | 4,519,267 | -0.08(-0.68%) |
Nov 15, 2010 | 11.29 | 11.43 | 11.19 | 11.25 | 2,639,213 | +0.00(+0.00%) |
Nov 12, 2010 | 11.39 | 11.52 | 11.21 | 11.25 | 2,601,646 | -0.21(-1.82%) |
Nov 11, 2010 | 11.27 | 11.54 | 11.15 | 11.46 | 2,855,270 | +0.14(+1.23%) |
Nov 10, 2010 | 11.18 | 11.34 | 11.09 | 11.32 | 3,027,895 | +0.15(+1.31%) |
Nov 09, 2010 | 11.47 | 11.51 | 11.14 | 11.18 | 4,096,901 | -0.39(-3.37%) |
Nov 08, 2010 | 11.47 | 11.57 | 11.31 | 11.57 | 4,260,797 | +0.01(+0.06%) |
Nov 05, 2010 | 11.43 | 11.66 | 11.42 | 11.56 | 2,722,526 | +0.16(+1.40%) |
Nov 04, 2010 | 11.40 | 11.47 | 11.27 | 11.40 | 5,481,202 | +0.17(+1.55%) |
Nov 03, 2010 | 11.29 | 11.33 | 11.03 | 11.22 | 4,073,294 | -0.06(-0.55%) |
Nov 02, 2010 | 11.07 | 11.30 | 11.07 | 11.29 | 6,177,140 | +0.33(+3.05%) |
Nov 01, 2010 | 11.16 | 11.20 | 10.88 | 10.95 | 2,647,354 | -0.13(-1.19%) |
Oct 29, 2010 | 11.15 | 11.20 | 11.03 | 11.09 | 2,459,319 | -0.08(-0.75%) |
Oct 28, 2010 | 11.09 | 11.18 | 10.88 | 11.17 | 3,608,875 | +0.15(+1.33%) |
Oct 27, 2010 | 10.95 | 11.05 | 10.77 | 11.02 | 3,710,371 | +0.11(+1.02%) |
Oct 25, 2010 | 11.00 | 11.13 | 10.91 | 10.91 | 3,438,317 | +0.01(+0.13%) |
Oct 22, 2010 | 10.93 | 11.03 | 10.83 | 10.90 | 3,460,389 | +0.00(+0.00%) |
Oct 21, 2010 | 10.99 | 11.10 | 10.81 | 10.90 | 5,531,876 | -0.05(-0.44%) |
Oct 20, 2010 | 10.92 | 11.09 | 10.85 | 10.95 | 4,712,790 | +0.05(+0.45%) |
Oct 19, 2010 | 10.92 | 11.06 | 10.76 | 10.90 | 5,491,577 | -0.17(-1.51%) |
Oct 18, 2010 | 11.08 | 11.12 | 10.99 | 11.06 | 4,874,282 | -0.03(-0.31%) |
Oct 15, 2010 | 11.12 | 11.18 | 10.98 | 11.10 | 6,597,267 | +0.06(+0.57%) |
Oct 14, 2010 | 10.89 | 11.12 | 10.81 | 11.04 | 10,019,789 | +0.15(+1.34%) |
Oct 13, 2010 | 10.97 | 11.02 | 10.81 | 10.89 | 6,437,696 | +0.12(+1.10%) |
Oct 12, 2010 | 10.70 | 10.79 | 10.56 | 10.77 | 5,200,853 | +0.07(+0.64%) |
Oct 11, 2010 | 10.52 | 10.81 | 10.46 | 10.70 | 2,808,046 | +0.20(+1.90%) |
Oct 08, 2010 | 10.50 | 10.80 | 10.39 | 10.50 | 6,957,006 | +0.15(+1.46%) |
Oct 07, 2010 | 10.47 | 10.48 | 10.25 | 10.35 | 3,012,217 | -0.02(-0.20%) |
Oct 06, 2010 | 10.22 | 10.39 | 10.21 | 10.37 | 4,002,017 | +0.12(+1.14%) |
Oct 05, 2010 | 10.33 | 10.48 | 10.25 | 10.26 | 4,967,050 | +0.01(+0.13%) |
Oct 04, 2010 | 10.15 | 10.27 | 9.972 | 10.24 | 3,630,315 | +0.03(+0.34%) |
Oct 01, 2010 | 10.21 | 10.26 | 10.03 | 10.21 | 3,990,704 | +0.19(+1.90%) |
Sep 30, 2010 | 10.02 | 10.41 | 10.00 | 10.02 | 4,529,792 | -0.16(-1.54%) |
Sep 29, 2010 | 10.28 | 10.30 | 10.10 | 10.17 | 3,653,772 | -0.12(-1.21%) |
Sep 28, 2010 | 10.17 | 10.33 | 9.972 | 10.30 | 2,747,377 | +0.14(+1.36%) |
Sep 27, 2010 | 10.12 | 10.24 | 10.10 | 10.16 | 2,263,824 | -0.03(-0.27%) |
Sep 24, 2010 | 10.15 | 10.45 | 10.14 | 10.19 | 8,203,211 | +0.23(+2.28%) |
Sep 23, 2010 | 9.959 | 10.08 | 9.628 | 9.959 | 5,535,772 | +0.20(+2.05%) |
Sep 22, 2010 | 9.738 | 9.924 | 9.669 | 9.759 | 4,067,867 | -0.08(-0.84%) |
Sep 21, 2010 | 10.01 | 10.04 | 9.766 | 9.841 | 3,482,927 | -0.15(-1.52%) |
Sep 20, 2010 | 9.773 | 10.05 | 9.724 | 9.993 | 2,857,838 | +0.26(+2.69%) |
Sep 17, 2010 | 9.731 | 9.862 | 9.580 | 9.731 | 2,343,989 | +0.03(+0.28%) |
Sep 15, 2010 | 9.704 | 9.807 | 9.549 | 9.704 | 4,727,964 | +0.00(+0.00%) |
Sep 14, 2010 | 9.325 | 9.890 | 9.311 | 9.704 | 4,828,078 | +0.39(+4.14%) |
Sep 13, 2010 | 9.111 | 9.373 | 9.111 | 9.318 | 3,165,385 | +0.34(+3.84%) |
Sep 10, 2010 | 9.028 | 9.180 | 8.890 | 8.973 | 3,624,499 | +0.00(+0.00%) |
Sep 09, 2010 | 9.173 | 9.297 | 8.952 | 8.973 | 4,852,456 | -0.03(-0.31%) |
Sep 08, 2010 | 8.918 | 9.063 | 8.863 | 9.001 | 3,084,428 | +0.08(+0.85%) |
Sep 07, 2010 | 8.994 | 9.028 | 8.849 | 8.925 | 242 | -0.12(-1.30%) |
Sep 03, 2010 | 8.766 | 9.097 | 8.766 | 9.042 | 3,595,928 | +0.47(+5.47%) |
Sep 02, 2010 | 8.429 | 8.739 | 8.429 | 8.573 | 2,301 | +0.08(+0.89%) |
Sep 01, 2010 | 8.256 | 8.608 | 8.256 | 8.498 | 3,794,287 | +0.40(+4.89%) |
Aug 31, 2010 | 8.077 | 8.312 | 8.036 | 8.101 | 12,533 | -0.13(-1.63%) |
Aug 30, 2010 | 8.401 | 8.429 | 8.187 | 8.236 | 2,007,395 | -0.19(-2.21%) |
Aug 27, 2010 | 8.422 | 8.539 | 8.208 | 8.422 | 3,419,962 | +0.01(+0.16%) |
Aug 26, 2010 | 8.408 | 8.525 | 8.208 | 8.408 | 145 | +0.12(+1.41%) |
Aug 25, 2010 | 8.043 | 8.353 | 7.988 | 8.291 | 6,381,851 | +0.16(+1.95%) |
Aug 24, 2010 | 8.215 | 8.298 | 8.043 | 8.132 | 301 | -0.20(-2.40%) |
Aug 23, 2010 | 8.573 | 8.759 | 8.325 | 8.332 | 5,293,940 | -0.21(-2.42%) |
Aug 20, 2010 | 8.946 | 9.111 | 8.456 | 8.539 | 9,359,239 | -0.41(-4.62%) |
Aug 19, 2010 | 8.952 | 9.180 | 8.835 | 8.952 | 5,026,669 | -0.10(-1.14%) |
Aug 18, 2010 | 8.918 | 9.159 | 8.856 | 9.056 | 2,960,274 | +0.14(+1.62%) |
Aug 17, 2010 | 8.780 | 9.056 | 8.715 | 8.911 | 3,903,827 | +0.24(+2.78%) |
Aug 16, 2010 | 8.553 | 8.822 | 8.484 | 8.670 | 2,509,037 | +0.05(+0.56%) |
Aug 13, 2010 | 8.622 | 8.787 | 8.560 | 8.622 | 3,523,839 | -0.01(-0.08%) |
Aug 12, 2010 | 8.456 | 8.629 | 8.367 | 8.629 | 4,277,061 | -0.01(-0.08%) |
Aug 11, 2010 | 8.580 | 8.677 | 8.463 | 8.635 | 242 | -0.14(-1.65%) |
Aug 10, 2010 | 9.235 | 9.242 | 8.766 | 8.780 | 5,318,298 | -0.59(-6.25%) |
Aug 09, 2010 | 9.214 | 9.504 | 9.214 | 9.366 | 4,649,907 | +0.23(+2.57%) |
Aug 06, 2010 | 9.132 | 9.228 | 8.959 | 9.132 | 2,028,614 | -0.10(-1.05%) |
Aug 05, 2010 | 9.207 | 9.269 | 9.049 | 9.228 | 3,161,870 | -0.10(-1.03%) |
Aug 04, 2010 | 9.338 | 9.490 | 9.276 | 9.325 | 3,419,759 | +0.01(+0.07%) |
Aug 03, 2010 | 9.662 | 9.704 | 9.263 | 9.318 | 3,682,712 | -0.41(-4.18%) |
Aug 02, 2010 | 9.518 | 9.786 | 9.407 | 9.724 | 6,565,485 | +0.36(+3.83%) |
Jul 30, 2010 | 9.366 | 9.387 | 9.125 | 9.366 | 4,421,788 | +0.05(+0.52%) |
Jul 29, 2010 | 9.793 | 9.945 | 9.145 | 9.318 | 7,421,980 | -0.43(-4.38%) |
Jul 28, 2010 | 9.745 | 9.924 | 9.704 | 9.745 | 181 | -0.02(-0.21%) |
Jul 27, 2010 | 9.766 | 9.972 | 9.552 | 9.766 | 242 | -0.11(-1.12%) |
Jul 26, 2010 | 9.738 | 9.894 | 9.552 | 9.876 | 2,918,523 | +0.14(+1.49%) |
Jul 23, 2010 | 9.345 | 9.779 | 9.311 | 9.731 | 3,170,505 | +0.32(+3.44%) |
Jul 22, 2010 | 9.263 | 9.469 | 9.187 | 9.407 | 2,954,849 | +0.30(+3.25%) |
Jul 21, 2010 | 9.428 | 9.449 | 9.090 | 9.111 | 3,270,199 | -0.26(-2.79%) |
Jul 20, 2010 | 9.373 | 9.380 | 8.870 | 9.373 | 184 | +0.33(+3.66%) |
Jul 19, 2010 | 8.918 | 9.104 | 8.897 | 9.042 | 2,605,058 | +0.19(+2.18%) |
Jul 16, 2010 | 8.849 | 9.242 | 8.808 | 8.849 | 3,622,810 | -0.34(-3.68%) |
Jul 15, 2010 | 9.276 | 9.318 | 9.028 | 9.187 | 2,802,766 | -0.08(-0.89%) |
Jul 14, 2010 | 9.283 | 9.328 | 9.111 | 9.269 | 4,390,663 | +0.03(+0.30%) |
Jul 13, 2010 | 9.160 | 9.296 | 9.092 | 9.242 | 3,697,370 | +0.28(+3.16%) |
Jul 12, 2010 | 9.031 | 9.174 | 8.915 | 8.959 | 3,056,371 | -0.10(-1.09%) |
Jul 09, 2010 | 9.058 | 9.085 | 8.758 | 9.058 | 3,422,302 | +0.22(+2.47%) |
Jul 08, 2010 | 8.915 | 9.017 | 8.744 | 8.840 | 3,191,262 | +0.01(+0.15%) |
Jul 07, 2010 | 8.485 | 8.853 | 8.485 | 8.826 | 3,565,395 | +0.35(+4.18%) |
Jul 06, 2010 | 8.724 | 8.908 | 8.363 | 8.472 | 4,636 | -0.13(-1.51%) |
Jul 02, 2010 | 8.601 | 8.908 | 8.588 | 8.601 | 3,427,810 | -0.18(-2.02%) |
Jul 01, 2010 | 8.649 | 8.867 | 8.370 | 8.778 | 6,256,865 | +0.18(+2.06%) |
Jun 30, 2010 | 8.772 | 9.010 | 8.588 | 8.601 | 1,721 | -0.16(-1.87%) |
Jun 29, 2010 | 8.853 | 8.901 | 8.540 | 8.765 | 4,721,071 | -0.31(-3.45%) |
Jun 25, 2010 | 9.078 | 9.228 | 8.772 | 9.078 | 7,622,125 | -0.11(-1.19%) |
Jun 24, 2010 | 9.371 | 9.378 | 9.044 | 9.187 | 5,163,556 | -0.27(-2.88%) |
Jun 23, 2010 | 9.337 | 9.630 | 9.228 | 9.460 | 5,539,682 | +0.14(+1.54%) |
Jun 22, 2010 | 9.515 | 9.719 | 9.276 | 9.317 | 2,917,692 | -0.16(-1.65%) |
Jun 21, 2010 | 9.985 | 9.985 | 9.392 | 9.474 | 3,043,171 | -0.31(-3.20%) |
Jun 18, 2010 | 9.787 | 9.985 | 9.726 | 9.787 | 2,788,069 | -0.06(-0.62%) |
Jun 17, 2010 | 10.00 | 10.06 | 9.671 | 9.848 | 3,397,272 | -0.15(-1.50%) |
Jun 16, 2010 | 10.08 | 10.11 | 9.896 | 9.998 | 3,568,869 | -0.18(-1.81%) |
Jun 15, 2010 | 10.05 | 10.18 | 9.896 | 10.18 | 3,222,511 | +0.25(+2.47%) |
Jun 14, 2010 | 9.917 | 10.10 | 9.814 | 9.937 | 3,759,437 | +0.18(+1.89%) |
Jun 11, 2010 | 9.433 | 9.780 | 9.378 | 9.753 | 4,187,739 | +0.20(+2.07%) |
Jun 10, 2010 | 9.283 | 9.596 | 9.269 | 9.555 | 3,675,824 | +0.48(+5.26%) |
Jun 09, 2010 | 9.256 | 9.392 | 9.031 | 9.078 | 3,097,625 | -0.07(-0.75%) |
Jun 08, 2010 | 9.024 | 9.167 | 8.860 | 9.146 | 3,222,712 | +0.12(+1.36%) |
Jun 07, 2010 | 9.392 | 9.487 | 9.010 | 9.024 | 4,115,889 | -0.44(-4.61%) |
Jun 04, 2010 | 9.460 | 9.862 | 9.344 | 9.460 | 4,336,130 | -0.57(-5.71%) |
Jun 03, 2010 | 9.985 | 10.28 | 9.842 | 10.03 | 2,488,629 | +0.01(+0.07%) |
Jun 02, 2010 | 9.862 | 10.03 | 9.719 | 10.03 | 9,096 | +0.18(+1.80%) |
Jun 01, 2010 | 10.09 | 10.32 | 9.835 | 9.848 | 2,855,432 | -0.31(-3.09%) |
May 28, 2010 | 10.16 | 10.54 | 10.07 | 10.16 | 3,880,384 | -0.07(-0.73%) |
May 27, 2010 | 9.889 | 10.25 | 9.753 | 10.24 | 4,441,732 | +0.61(+6.30%) |
May 26, 2010 | 9.583 | 9.917 | 9.576 | 9.630 | 5,212,528 | +0.06(+0.64%) |
May 25, 2010 | 9.174 | 9.603 | 9.017 | 9.569 | 4,515,597 | +0.14(+1.45%) |
May 24, 2010 | 9.480 | 9.637 | 9.399 | 9.433 | 2,722,528 | -0.10(-1.00%) |
May 21, 2010 | 9.235 | 9.603 | 8.983 | 9.528 | 9,308,714 | +0.37(+4.02%) |
May 20, 2010 | 9.130 | 9.548 | 9.085 | 9.160 | 293 | -0.15(-1.61%) |
May 19, 2010 | 9.460 | 9.620 | 9.153 | 9.310 | 5,672,605 | -0.22(-2.29%) |
May 18, 2010 | 9.951 | 10.03 | 9.515 | 9.528 | 3,488,298 | -0.28(-2.85%) |
May 17, 2010 | 9.664 | 9.835 | 9.460 | 9.808 | 4,225,789 | +0.16(+1.70%) |
May 14, 2010 | 9.644 | 9.821 | 9.549 | 9.644 | 4,251,693 | -0.14(-1.46%) |
May 13, 2010 | 10.31 | 10.37 | 9.739 | 9.787 | 4,049,614 | -0.59(-5.71%) |
May 12, 2010 | 10.16 | 10.45 | 10.09 | 10.38 | 2,340,802 | +0.22(+2.21%) |
May 11, 2010 | 10.17 | 10.31 | 10.09 | 10.16 | 3,284,368 | +0.07(+0.68%) |
May 10, 2010 | 10.03 | 10.11 | 9.944 | 10.09 | 5,296,930 | +0.59(+6.17%) |
May 07, 2010 | 9.617 | 9.856 | 9.249 | 9.501 | 6,598,604 | -0.16(-1.62%) |
May 06, 2010 | 10.06 | 10.06 | 8.901 | 9.658 | 8,137,437 | -0.27(-2.68%) |
May 05, 2010 | 10.09 | 10.32 | 9.923 | 9.923 | 6,674,262 | -0.20(-2.02%) |
May 04, 2010 | 10.49 | 10.49 | 10.07 | 10.13 | 6,259,516 | -0.52(-4.93%) |