Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.91 | 14.92 | 14.79 | 14.81 | 132,261 | -0.06(-0.39%) |
Apr 28, 2011 | 14.98 | 15.18 | 14.83 | 14.87 | 171,943 | -0.06(-0.39%) |
Apr 27, 2011 | 15.00 | 15.02 | 14.57 | 14.92 | 78,885 | -0.04(-0.26%) |
Apr 26, 2011 | 14.71 | 15.00 | 14.70 | 14.96 | 58,842 | +0.28(+1.88%) |
Apr 25, 2011 | 14.53 | 14.72 | 14.47 | 14.69 | 35,720 | +0.15(+1.04%) |
Apr 21, 2011 | 14.54 | 14.82 | 14.39 | 14.54 | 140,823 | +0.02(+0.13%) |
Apr 20, 2011 | 14.21 | 14.52 | 14.20 | 14.52 | 32,612 | +0.48(+3.42%) |
Apr 19, 2011 | 14.28 | 14.31 | 13.96 | 14.04 | 92,763 | -0.16(-1.13%) |
Apr 18, 2011 | 14.16 | 14.25 | 13.95 | 14.20 | 73,734 | -0.12(-0.85%) |
Apr 15, 2011 | 14.10 | 14.34 | 13.93 | 14.32 | 96,003 | +0.19(+1.38%) |
Apr 14, 2011 | 13.89 | 14.25 | 13.77 | 14.12 | 41,236 | +0.11(+0.76%) |
Apr 13, 2011 | 13.86 | 14.44 | 13.75 | 14.02 | 196,686 | +0.28(+2.05%) |
Apr 12, 2011 | 14.17 | 14.22 | 13.67 | 13.74 | 95,490 | -0.49(-3.41%) |
Apr 11, 2011 | 14.49 | 14.56 | 14.22 | 14.22 | 35,893 | -0.29(-1.97%) |
Apr 08, 2011 | 14.57 | 14.69 | 14.48 | 14.51 | 36,165 | -0.10(-0.66%) |
Apr 07, 2011 | 14.74 | 14.82 | 14.57 | 14.60 | 66,461 | -0.13(-0.89%) |
Apr 06, 2011 | 14.81 | 14.81 | 14.61 | 14.74 | 41,380 | -0.10(-0.69%) |
Apr 05, 2011 | 14.86 | 14.93 | 14.77 | 14.84 | 74,578 | -0.03(-0.20%) |
Apr 04, 2011 | 14.88 | 14.94 | 14.82 | 14.87 | 63,645 | +0.04(+0.29%) |
Apr 01, 2011 | 14.81 | 14.93 | 14.76 | 14.82 | 71,868 | +0.04(+0.30%) |
Mar 31, 2011 | 14.57 | 14.81 | 14.38 | 14.78 | 233,016 | -0.22(-1.46%) |
Mar 30, 2011 | 15.14 | 15.17 | 14.97 | 15.00 | 210,467 | +0.04(+0.26%) |
Mar 29, 2011 | 14.91 | 14.98 | 14.91 | 14.96 | 53,378 | +0.09(+0.62%) |
Mar 28, 2011 | 14.89 | 15.07 | 14.86 | 14.87 | 92,812 | +0.14(+0.96%) |
Mar 25, 2011 | 14.56 | 15.12 | 14.49 | 14.73 | 162,322 | +0.31(+2.12%) |
Mar 24, 2011 | 13.96 | 14.49 | 13.90 | 14.42 | 71,303 | +0.49(+3.48%) |
Mar 23, 2011 | 13.79 | 13.93 | 13.57 | 13.93 | 104,643 | +0.12(+0.88%) |
Mar 22, 2011 | 13.95 | 13.96 | 13.56 | 13.81 | 81,657 | -0.06(-0.45%) |
Mar 21, 2011 | 13.75 | 13.88 | 13.69 | 13.88 | 57,847 | +0.48(+3.59%) |
Mar 18, 2011 | 13.28 | 13.48 | 13.28 | 13.40 | 144,671 | +0.21(+1.58%) |
Mar 17, 2011 | 13.41 | 13.46 | 13.12 | 13.19 | 121,613 | -0.07(-0.55%) |
Mar 16, 2011 | 13.39 | 13.54 | 13.11 | 13.26 | 109,555 | -0.16(-1.16%) |
Mar 15, 2011 | 13.16 | 13.49 | 13.14 | 13.41 | 138,047 | -0.03(-0.25%) |
Mar 14, 2011 | 13.86 | 13.94 | 13.40 | 13.45 | 79,731 | -0.41(-2.98%) |
Mar 11, 2011 | 13.55 | 13.95 | 13.49 | 13.86 | 79,470 | +0.27(+2.00%) |
Mar 10, 2011 | 13.49 | 13.82 | 13.46 | 13.59 | 139,369 | +0.13(+0.94%) |
Mar 09, 2011 | 13.80 | 13.80 | 13.43 | 13.46 | 73,960 | -0.39(-2.84%) |
Mar 08, 2011 | 12.60 | 13.86 | 12.51 | 13.86 | 142,963 | +1.38(+11.09%) |
Mar 07, 2011 | 13.14 | 13.21 | 12.33 | 12.47 | 257,722 | -0.56(-4.32%) |
Mar 04, 2011 | 13.44 | 13.44 | 13.04 | 13.04 | 73,587 | -0.42(-3.14%) |
Mar 03, 2011 | 13.08 | 13.57 | 13.08 | 13.46 | 67,087 | +0.49(+3.78%) |
Mar 02, 2011 | 13.08 | 13.10 | 12.93 | 12.97 | 107,949 | -0.13(-1.00%) |
Mar 01, 2011 | 13.63 | 13.65 | 13.07 | 13.10 | 52,056 | -0.52(-3.85%) |
Feb 28, 2011 | 13.72 | 13.72 | 13.52 | 13.62 | 55,932 | +0.00(+0.04%) |
Feb 25, 2011 | 13.47 | 13.74 | 13.44 | 13.62 | 54,591 | +0.19(+1.41%) |
Feb 24, 2011 | 13.37 | 13.47 | 13.23 | 13.43 | 53,829 | +0.08(+0.58%) |
Feb 23, 2011 | 13.30 | 13.52 | 13.30 | 13.35 | 102,112 | +0.06(+0.48%) |
Feb 22, 2011 | 13.67 | 13.71 | 13.16 | 13.29 | 96,796 | -0.44(-3.22%) |
Feb 18, 2011 | 13.87 | 14.03 | 13.67 | 13.73 | 120,933 | -0.07(-0.53%) |
Feb 17, 2011 | 13.55 | 13.88 | 13.50 | 13.80 | 108,223 | +0.26(+1.94%) |
Feb 16, 2011 | 12.99 | 13.54 | 12.99 | 13.54 | 82,384 | +0.58(+4.50%) |
Feb 15, 2011 | 12.81 | 13.07 | 12.79 | 12.96 | 55,345 | +0.18(+1.41%) |
Feb 14, 2011 | 12.70 | 12.81 | 12.67 | 12.78 | 57,094 | +0.05(+0.38%) |
Feb 11, 2011 | 12.75 | 12.82 | 12.61 | 12.73 | 71,297 | -0.02(-0.15%) |
Feb 10, 2011 | 12.51 | 12.87 | 12.49 | 12.75 | 172,157 | +0.33(+2.66%) |
Feb 09, 2011 | 12.39 | 12.52 | 12.39 | 12.42 | 46,527 | -0.01(-0.12%) |
Feb 08, 2011 | 12.41 | 12.48 | 12.39 | 12.43 | 48,816 | +0.01(+0.08%) |
Feb 07, 2011 | 12.30 | 12.48 | 12.30 | 12.42 | 33,601 | +0.11(+0.91%) |
Feb 04, 2011 | 12.33 | 12.39 | 12.29 | 12.31 | 57,891 | -0.06(-0.47%) |
Feb 03, 2011 | 12.28 | 12.38 | 12.28 | 12.37 | 40,991 | +0.07(+0.59%) |
Feb 02, 2011 | 12.28 | 12.50 | 12.28 | 12.30 | 65,095 | -0.05(-0.39%) |
Feb 01, 2011 | 12.31 | 12.47 | 12.29 | 12.35 | 79,206 | +0.13(+1.07%) |
Jan 31, 2011 | 12.20 | 12.31 | 12.14 | 12.22 | 77,182 | +0.05(+0.44%) |
Jan 28, 2011 | 11.95 | 12.19 | 11.95 | 12.16 | 246,855 | +0.18(+1.54%) |
Jan 27, 2011 | 11.85 | 12.07 | 11.83 | 11.98 | 106,688 | +0.15(+1.27%) |
Jan 26, 2011 | 11.81 | 11.96 | 11.75 | 11.83 | 60,607 | +0.02(+0.21%) |
Jan 25, 2011 | 11.70 | 11.81 | 11.70 | 11.80 | 63,483 | +0.04(+0.33%) |
Jan 24, 2011 | 11.62 | 11.90 | 11.62 | 11.76 | 37,168 | +0.12(+1.00%) |
Jan 21, 2011 | 11.71 | 11.73 | 11.62 | 11.65 | 56,369 | +0.00(+0.04%) |
Jan 20, 2011 | 11.62 | 11.71 | 11.62 | 11.64 | 39,492 | -0.03(-0.25%) |
Jan 19, 2011 | 11.80 | 11.80 | 11.62 | 11.67 | 47,201 | -0.17(-1.39%) |
Jan 18, 2011 | 11.80 | 11.89 | 11.75 | 11.84 | 67,623 | +0.03(+0.29%) |
Jan 14, 2011 | 11.70 | 11.83 | 11.61 | 11.80 | 48,365 | +0.12(+1.04%) |
Jan 13, 2011 | 11.70 | 11.70 | 11.66 | 11.68 | 38,973 | -0.02(-0.17%) |
Jan 12, 2011 | 11.83 | 11.83 | 11.67 | 11.70 | 37,945 | -0.01(-0.08%) |
Jan 11, 2011 | 11.88 | 11.89 | 11.69 | 11.71 | 48,177 | -0.11(-0.94%) |
Jan 10, 2011 | 11.87 | 11.92 | 11.81 | 11.82 | 53,380 | -0.09(-0.73%) |
Jan 07, 2011 | 11.88 | 11.92 | 11.71 | 11.91 | 48,202 | +0.08(+0.70%) |
Jan 06, 2011 | 12.02 | 12.03 | 11.83 | 11.83 | 54,929 | -0.14(-1.18%) |
Jan 05, 2011 | 11.61 | 12.06 | 11.61 | 11.97 | 130,558 | +0.29(+2.45%) |
Jan 04, 2011 | 11.95 | 11.95 | 11.56 | 11.68 | 44,614 | -0.26(-2.20%) |
Jan 03, 2011 | 11.76 | 12.01 | 11.76 | 11.94 | 78,077 | +0.30(+2.54%) |
Dec 31, 2010 | 11.57 | 11.76 | 11.56 | 11.65 | 43,166 | +0.01(+0.13%) |
Dec 30, 2010 | 11.75 | 11.76 | 11.63 | 11.63 | 34,660 | -0.09(-0.79%) |
Dec 29, 2010 | 11.58 | 11.73 | 11.53 | 11.73 | 49,141 | -0.07(-0.58%) |
Dec 28, 2010 | 11.85 | 11.85 | 11.74 | 11.79 | 37,111 | -0.06(-0.53%) |
Dec 27, 2010 | 11.89 | 11.97 | 11.80 | 11.86 | 58,682 | -0.07(-0.61%) |
Dec 23, 2010 | 12.07 | 12.07 | 11.89 | 11.93 | 59,176 | -0.16(-1.33%) |
Dec 22, 2010 | 12.25 | 12.29 | 12.06 | 12.09 | 44,202 | -0.14(-1.11%) |
Dec 21, 2010 | 12.21 | 12.36 | 12.17 | 12.23 | 55,390 | +0.11(+0.88%) |
Dec 20, 2010 | 11.73 | 12.25 | 11.68 | 12.12 | 116,029 | +0.41(+3.52%) |
Dec 17, 2010 | 11.54 | 11.72 | 11.26 | 11.71 | 245,061 | +0.16(+1.39%) |
Dec 16, 2010 | 11.61 | 11.68 | 11.54 | 11.55 | 69,266 | -0.08(-0.71%) |
Dec 15, 2010 | 11.79 | 11.82 | 11.57 | 11.63 | 140,928 | -0.10(-0.87%) |
Dec 14, 2010 | 11.77 | 11.95 | 11.65 | 11.73 | 145,981 | -0.03(-0.25%) |
Dec 13, 2010 | 11.99 | 11.99 | 11.73 | 11.76 | 138,259 | -0.21(-1.78%) |
Dec 10, 2010 | 11.98 | 12.10 | 11.95 | 11.97 | 70,823 | -0.01(-0.08%) |
Dec 09, 2010 | 12.11 | 12.13 | 11.95 | 11.98 | 39,356 | -0.06(-0.52%) |
Dec 08, 2010 | 11.93 | 12.18 | 11.83 | 12.05 | 77,303 | +0.18(+1.51%) |
Dec 07, 2010 | 12.25 | 12.28 | 11.83 | 11.87 | 157,577 | -0.24(-2.00%) |
Dec 06, 2010 | 12.14 | 12.14 | 12.05 | 12.11 | 55,641 | -0.10(-0.84%) |
Dec 03, 2010 | 12.20 | 12.25 | 12.07 | 12.21 | 55,238 | -0.06(-0.51%) |
Dec 02, 2010 | 12.38 | 12.38 | 12.20 | 12.27 | 71,456 | -0.10(-0.78%) |
Dec 01, 2010 | 12.09 | 12.48 | 12.09 | 12.37 | 153,181 | +0.41(+3.45%) |
Nov 30, 2010 | 11.45 | 12.16 | 11.31 | 11.96 | 154,940 | +0.41(+3.53%) |
Nov 29, 2010 | 11.41 | 11.57 | 11.17 | 11.55 | 68,710 | +0.11(+0.93%) |
Nov 26, 2010 | 11.36 | 11.47 | 11.29 | 11.44 | 19,579 | +0.07(+0.64%) |
Nov 24, 2010 | 11.47 | 11.37 | 11.37 | 11.37 | 46,997 | -0.02(-0.17%) |
Nov 23, 2010 | 11.73 | 11.73 | 11.17 | 11.39 | 174,526 | -0.35(-3.02%) |
Nov 22, 2010 | 12.00 | 12.22 | 11.73 | 11.74 | 90,623 | -0.34(-2.85%) |
Nov 19, 2010 | 12.05 | 12.10 | 11.80 | 12.09 | 55,503 | +0.05(+0.44%) |
Nov 18, 2010 | 11.64 | 12.10 | 11.64 | 12.04 | 62,850 | +0.50(+4.38%) |
Nov 17, 2010 | 11.45 | 11.56 | 11.35 | 11.53 | 40,519 | +0.12(+1.06%) |
Nov 16, 2010 | 11.48 | 11.48 | 11.17 | 11.41 | 126,663 | -0.09(-0.80%) |
Nov 15, 2010 | 11.60 | 11.70 | 11.46 | 11.50 | 68,881 | -0.00(-0.04%) |
Nov 12, 2010 | 11.85 | 11.85 | 11.44 | 11.51 | 85,122 | -0.36(-3.03%) |
Nov 11, 2010 | 11.98 | 12.04 | 11.86 | 11.87 | 48,136 | -0.28(-2.32%) |
Nov 10, 2010 | 12.07 | 12.21 | 11.91 | 12.15 | 76,850 | +0.05(+0.40%) |
Nov 09, 2010 | 12.38 | 12.38 | 12.05 | 12.10 | 52,717 | -0.27(-2.20%) |
Nov 08, 2010 | 12.59 | 12.60 | 12.13 | 12.37 | 101,245 | +0.02(+0.20%) |
Nov 05, 2010 | 11.92 | 12.37 | 11.92 | 12.35 | 100,967 | +0.44(+3.71%) |
Nov 04, 2010 | 11.82 | 11.90 | 11.79 | 11.90 | 113,397 | +0.21(+1.83%) |
Nov 03, 2010 | 11.62 | 11.73 | 11.46 | 11.69 | 98,693 | +0.16(+1.39%) |
Nov 02, 2010 | 11.22 | 11.65 | 11.11 | 11.53 | 102,505 | +0.44(+3.94%) |
Nov 01, 2010 | 11.60 | 11.60 | 11.05 | 11.09 | 148,903 | -0.41(-3.55%) |
Oct 29, 2010 | 11.12 | 11.60 | 11.07 | 11.50 | 121,903 | +0.46(+4.18%) |
Oct 28, 2010 | 11.27 | 11.37 | 11.03 | 11.04 | 61,598 | -0.14(-1.26%) |
Oct 27, 2010 | 11.38 | 11.38 | 11.05 | 11.18 | 103,955 | -0.52(-4.44%) |
Oct 25, 2010 | 11.52 | 11.71 | 11.37 | 11.70 | 92,676 | +0.28(+2.47%) |
Oct 22, 2010 | 11.47 | 11.47 | 11.33 | 11.42 | 66,992 | +0.01(+0.09%) |
Oct 21, 2010 | 11.39 | 11.46 | 11.27 | 11.41 | 103,675 | +0.02(+0.21%) |
Oct 20, 2010 | 11.32 | 11.43 | 11.30 | 11.39 | 97,543 | +0.16(+1.43%) |
Oct 19, 2010 | 11.32 | 11.47 | 11.17 | 11.23 | 97,086 | -0.18(-1.57%) |
Oct 18, 2010 | 11.35 | 11.52 | 11.27 | 11.40 | 95,500 | +0.11(+0.95%) |
Oct 15, 2010 | 11.55 | 11.64 | 11.30 | 11.30 | 96,030 | -0.12(-1.06%) |
Oct 14, 2010 | 11.39 | 11.43 | 11.35 | 11.42 | 79,490 | +0.01(+0.09%) |
Oct 13, 2010 | 11.41 | 11.43 | 11.39 | 11.41 | 208,632 | +0.00(+0.04%) |
Oct 12, 2010 | 11.37 | 11.44 | 11.35 | 11.40 | 94,242 | +0.03(+0.30%) |
Oct 11, 2010 | 11.36 | 11.50 | 11.32 | 11.37 | 108,940 | -0.03(-0.30%) |
Oct 08, 2010 | 11.40 | 11.41 | 11.02 | 11.40 | 97,123 | +0.08(+0.73%) |
Oct 07, 2010 | 11.41 | 11.42 | 11.31 | 11.32 | 273 | -0.05(-0.43%) |
Oct 06, 2010 | 11.35 | 11.42 | 11.35 | 11.37 | 50,080 | -0.01(-0.09%) |
Oct 05, 2010 | 11.20 | 11.42 | 11.17 | 11.38 | 71,975 | +0.19(+1.69%) |
Oct 04, 2010 | 11.39 | 11.41 | 11.14 | 11.19 | 70,533 | -0.13(-1.16%) |
Oct 01, 2010 | 11.32 | 11.38 | 11.20 | 11.32 | 62,243 | +0.01(+0.09%) |
Sep 30, 2010 | 11.25 | 11.40 | 10.96 | 11.31 | 459 | +0.14(+1.26%) |
Sep 29, 2010 | 11.46 | 11.50 | 10.93 | 11.17 | 118,645 | -0.28(-2.46%) |
Sep 28, 2010 | 11.45 | 11.50 | 11.24 | 11.45 | 2,663 | -0.14(-1.17%) |
Sep 27, 2010 | 11.74 | 11.76 | 11.58 | 11.59 | 141,973 | -0.07(-0.58%) |
Sep 24, 2010 | 11.25 | 11.69 | 11.21 | 11.66 | 87,082 | +0.53(+4.80%) |
Sep 23, 2010 | 11.46 | 11.46 | 11.00 | 11.12 | 352 | -0.36(-3.17%) |
Sep 22, 2010 | 11.60 | 11.61 | 11.35 | 11.49 | 114,373 | -0.07(-0.63%) |
Sep 21, 2010 | 11.14 | 11.63 | 11.14 | 11.56 | 226,508 | +0.45(+4.06%) |
Sep 20, 2010 | 10.62 | 11.14 | 10.31 | 11.11 | 122,558 | +0.49(+4.57%) |
Sep 17, 2010 | 10.62 | 10.96 | 10.62 | 10.62 | 131,643 | -0.26(-2.36%) |
Sep 15, 2010 | 10.75 | 10.91 | 10.62 | 10.88 | 27,749 | +0.13(+1.22%) |
Sep 14, 2010 | 10.87 | 10.90 | 10.72 | 10.75 | 43,656 | -0.17(-1.60%) |
Sep 13, 2010 | 10.67 | 10.94 | 10.59 | 10.92 | 111,726 | +0.35(+3.35%) |
Sep 10, 2010 | 10.52 | 10.66 | 10.44 | 10.57 | 79,258 | +0.05(+0.51%) |
Sep 09, 2010 | 10.45 | 10.54 | 10.40 | 10.52 | 60,925 | +0.16(+1.59%) |
Sep 08, 2010 | 10.07 | 10.36 | 10.06 | 10.35 | 119,631 | +0.28(+2.80%) |
Sep 07, 2010 | 10.31 | 10.31 | 10.02 | 10.07 | 436 | -0.24(-2.31%) |
Sep 03, 2010 | 10.00 | 10.31 | 9.895 | 10.31 | 71,336 | +0.41(+4.12%) |
Sep 02, 2010 | 10.17 | 10.17 | 9.861 | 9.900 | 218 | -0.20(-1.97%) |
Sep 01, 2010 | 9.667 | 10.10 | 9.667 | 10.10 | 154,574 | +0.49(+5.10%) |
Aug 31, 2010 | 9.608 | 9.671 | 9.375 | 9.608 | 823 | +0.17(+1.75%) |
Aug 30, 2010 | 9.419 | 9.468 | 9.336 | 9.443 | 55,337 | +0.02(+0.26%) |
Aug 27, 2010 | 9.419 | 9.579 | 9.327 | 9.419 | 241,801 | +0.06(+0.67%) |
Aug 26, 2010 | 9.492 | 9.603 | 9.307 | 9.356 | 306 | -0.08(-0.87%) |
Aug 25, 2010 | 9.438 | 9.477 | 9.361 | 9.438 | 302 | -0.01(-0.10%) |
Aug 24, 2010 | 9.434 | 9.555 | 9.259 | 9.448 | 1,231 | -0.06(-0.61%) |
Aug 23, 2010 | 9.764 | 9.871 | 9.487 | 9.506 | 114,342 | -0.16(-1.66%) |
Aug 20, 2010 | 9.652 | 9.701 | 9.487 | 9.667 | 103,895 | -0.05(-0.50%) |
Aug 19, 2010 | 9.900 | 9.900 | 9.482 | 9.715 | 457 | -0.18(-1.86%) |
Aug 18, 2010 | 9.914 | 10.12 | 9.875 | 9.900 | 174,787 | -0.02(-0.24%) |
Aug 17, 2010 | 9.705 | 10.07 | 9.574 | 9.924 | 731 | +0.25(+2.56%) |
Aug 16, 2010 | 9.613 | 9.686 | 9.516 | 9.676 | 99,059 | +0.00(+0.05%) |
Aug 13, 2010 | 9.671 | 9.769 | 9.448 | 9.671 | 128,346 | -0.16(-1.63%) |
Aug 12, 2010 | 9.536 | 9.837 | 9.351 | 9.832 | 120,208 | +0.15(+1.55%) |
Aug 11, 2010 | 9.662 | 9.793 | 9.502 | 9.681 | 188,861 | -0.15(-1.53%) |
Aug 10, 2010 | 10.09 | 10.13 | 9.744 | 9.832 | 566 | -0.32(-3.11%) |
Aug 09, 2010 | 9.812 | 10.18 | 9.720 | 10.15 | 116,309 | +0.41(+4.19%) |
Aug 06, 2010 | 9.739 | 9.788 | 9.545 | 9.739 | 53,547 | -0.13(-1.28%) |
Aug 05, 2010 | 9.652 | 9.929 | 9.652 | 9.866 | 163,463 | +0.19(+1.96%) |
Aug 04, 2010 | 9.628 | 9.871 | 9.625 | 9.676 | 120,892 | +0.04(+0.40%) |
Aug 03, 2010 | 9.628 | 9.681 | 9.579 | 9.637 | 73,458 | -0.04(-0.45%) |
Aug 02, 2010 | 9.812 | 9.866 | 9.584 | 9.681 | 96,946 | -0.06(-0.65%) |
Jul 30, 2010 | 9.744 | 9.759 | 9.497 | 9.744 | 83,851 | +0.16(+1.62%) |
Jul 29, 2010 | 9.710 | 9.730 | 9.293 | 9.589 | 143,223 | +0.22(+2.38%) |
Jul 28, 2010 | 9.375 | 9.531 | 9.288 | 9.366 | 78,014 | -0.01(-0.10%) |
Jul 27, 2010 | 9.463 | 9.681 | 9.317 | 9.375 | 125,124 | -0.03(-0.31%) |
Jul 26, 2010 | 8.933 | 9.443 | 8.856 | 9.404 | 142,856 | +0.47(+5.21%) |
Jul 23, 2010 | 8.759 | 8.953 | 8.696 | 8.938 | 126,041 | +0.14(+1.54%) |
Jul 22, 2010 | 8.851 | 8.899 | 8.700 | 8.802 | 127,444 | +0.04(+0.50%) |
Jul 21, 2010 | 8.880 | 8.919 | 8.628 | 8.759 | 142,455 | -0.16(-1.80%) |
Jul 20, 2010 | 8.521 | 8.924 | 8.365 | 8.919 | 156,716 | +0.32(+3.67%) |
Jul 19, 2010 | 8.613 | 8.666 | 8.448 | 8.603 | 77,427 | -0.03(-0.39%) |
Jul 16, 2010 | 8.637 | 8.846 | 8.603 | 8.637 | 129,734 | -0.22(-2.47%) |
Jul 15, 2010 | 9.011 | 9.016 | 8.739 | 8.856 | 89,921 | -0.17(-1.94%) |
Jul 14, 2010 | 9.200 | 9.225 | 8.919 | 9.031 | 82,405 | -0.17(-1.90%) |
Jul 13, 2010 | 9.205 | 9.361 | 9.074 | 9.205 | 1,202 | -0.08(-0.89%) |
Jul 12, 2010 | 9.395 | 9.434 | 9.268 | 9.288 | 43,473 | -0.17(-1.85%) |
Jul 09, 2010 | 9.463 | 9.468 | 9.142 | 9.463 | 125,178 | +0.15(+1.62%) |
Jul 08, 2010 | 9.312 | 9.312 | 9.084 | 9.312 | 364 | +0.17(+1.86%) |
Jul 07, 2010 | 9.142 | 9.142 | 8.861 | 9.142 | 889 | +0.25(+2.78%) |
Jul 06, 2010 | 8.895 | 9.069 | 8.793 | 8.895 | 615 | -0.06(-0.65%) |
Jul 02, 2010 | 8.953 | 9.099 | 8.807 | 8.953 | 62,616 | -0.08(-0.91%) |
Jul 01, 2010 | 9.215 | 9.215 | 8.827 | 9.035 | 96,114 | -0.11(-1.17%) |
Jun 30, 2010 | 9.142 | 9.181 | 9.039 | 9.142 | 963 | +0.03(+0.32%) |
Jun 29, 2010 | 9.215 | 9.298 | 9.040 | 9.113 | 81,459 | -0.39(-4.14%) |
Jun 25, 2010 | 9.506 | 9.594 | 9.011 | 9.506 | 1,306,232 | +0.03(+0.36%) |
Jun 24, 2010 | 9.472 | 9.536 | 9.375 | 9.472 | 123,225 | -0.02(-0.20%) |
Jun 23, 2010 | 9.832 | 9.880 | 9.419 | 9.492 | 121,903 | -0.35(-3.60%) |
Jun 22, 2010 | 9.832 | 9.929 | 9.773 | 9.846 | 72,001 | +0.00(+0.05%) |
Jun 21, 2010 | 9.909 | 9.909 | 9.811 | 9.841 | 38,381 | +0.02(+0.20%) |
Jun 18, 2010 | 9.822 | 9.890 | 9.725 | 9.822 | 80,384 | -0.06(-0.59%) |
Jun 17, 2010 | 9.905 | 9.968 | 9.725 | 9.880 | 82,656 | -0.05(-0.49%) |
Jun 16, 2010 | 9.691 | 10.03 | 9.691 | 9.929 | 31,140 | +0.12(+1.19%) |
Jun 15, 2010 | 9.662 | 9.812 | 9.569 | 9.812 | 59,184 | +0.17(+1.81%) |
Jun 14, 2010 | 9.468 | 9.662 | 9.356 | 9.637 | 56,012 | +0.29(+3.12%) |
Jun 11, 2010 | 9.327 | 9.370 | 9.290 | 9.346 | 18,226 | -0.01(-0.10%) |
Jun 10, 2010 | 9.230 | 9.356 | 8.827 | 9.356 | 34,653 | +0.29(+3.22%) |
Jun 09, 2010 | 9.239 | 9.322 | 9.064 | 9.064 | 30,911 | -0.15(-1.64%) |
Jun 08, 2010 | 9.069 | 9.215 | 9.004 | 9.215 | 55,462 | +0.12(+1.37%) |
Jun 07, 2010 | 9.103 | 9.176 | 9.060 | 9.090 | 90,450 | +0.02(+0.23%) |
Jun 04, 2010 | 9.069 | 9.346 | 9.026 | 9.069 | 52,148 | -0.17(-1.84%) |
Jun 03, 2010 | 9.157 | 9.375 | 9.055 | 9.239 | 52,807 | +0.09(+1.01%) |
Jun 02, 2010 | 9.079 | 9.171 | 8.851 | 9.147 | 77,670 | +0.07(+0.75%) |
Jun 01, 2010 | 9.191 | 9.579 | 9.060 | 9.079 | 67,888 | -0.15(-1.58%) |
May 28, 2010 | 9.225 | 9.283 | 9.167 | 9.225 | 27,735 | +0.07(+0.74%) |
May 27, 2010 | 8.972 | 9.167 | 8.725 | 9.157 | 36,791 | +0.34(+3.83%) |
May 26, 2010 | 8.744 | 8.943 | 8.706 | 8.819 | 65,357 | +0.13(+1.54%) |
May 25, 2010 | 8.696 | 8.696 | 8.162 | 8.686 | 193,602 | -0.06(-0.67%) |
May 24, 2010 | 8.739 | 8.817 | 8.720 | 8.744 | 53,271 | +0.03(+0.39%) |
May 21, 2010 | 8.764 | 9.011 | 8.691 | 8.710 | 126,371 | -0.16(-1.81%) |
May 20, 2010 | 9.414 | 9.536 | 8.778 | 8.870 | 176,779 | -0.72(-7.49%) |
May 19, 2010 | 9.710 | 9.900 | 9.487 | 9.589 | 167,259 | -0.29(-2.90%) |
May 18, 2010 | 10.22 | 10.22 | 9.856 | 9.875 | 63,767 | -0.27(-2.63%) |
May 17, 2010 | 10.00 | 10.32 | 9.803 | 10.14 | 127,400 | +0.27(+2.75%) |
May 14, 2010 | 9.871 | 9.968 | 9.521 | 9.871 | 195,538 | +0.26(+2.68%) |
May 13, 2010 | 9.652 | 9.739 | 9.443 | 9.613 | 84,337 | -0.08(-0.80%) |
May 12, 2010 | 9.074 | 9.710 | 9.035 | 9.691 | 117,222 | +0.59(+6.51%) |
May 11, 2010 | 9.276 | 9.307 | 9.094 | 9.099 | 71,466 | -0.04(-0.43%) |
May 10, 2010 | 9.336 | 9.380 | 9.021 | 9.137 | 67,701 | -0.35(-3.73%) |
May 07, 2010 | 9.249 | 9.603 | 8.788 | 9.492 | 139,017 | +0.15(+1.56%) |
May 06, 2010 | 9.987 | 9.987 | 8.929 | 9.346 | 167,230 | -0.60(-6.05%) |
May 05, 2010 | 9.783 | 9.992 | 9.783 | 9.948 | 112,330 | +0.07(+0.69%) |
May 04, 2010 | 9.953 | 9.997 | 9.851 | 9.880 | 96,481 | -0.19(-1.88%) |