Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 12.89 | 13.00 | 12.82 | 12.93 | 2,106,252 | +0.08(+0.61%) |
Jun 29, 2011 | 12.77 | 12.91 | 12.70 | 12.85 | 1,531,910 | +0.16(+1.28%) |
Jun 28, 2011 | 12.64 | 12.78 | 12.50 | 12.69 | 1,957,564 | +0.16(+1.30%) |
Jun 27, 2011 | 12.57 | 12.63 | 12.45 | 12.53 | 1,728,408 | -0.05(-0.36%) |
Jun 24, 2011 | 12.61 | 12.66 | 12.48 | 12.57 | 2,110,245 | -0.04(-0.31%) |
Jun 23, 2011 | 12.69 | 12.71 | 12.42 | 12.61 | 2,655,102 | -0.26(-2.06%) |
Jun 22, 2011 | 12.88 | 13.04 | 12.80 | 12.88 | 2,360,773 | -0.03(-0.25%) |
Jun 21, 2011 | 12.92 | 12.93 | 12.80 | 12.91 | 1,600,108 | +0.11(+0.86%) |
Jun 20, 2011 | 12.75 | 12.81 | 12.72 | 12.80 | 1,040,643 | +0.19(+1.49%) |
Jun 17, 2011 | 12.72 | 12.76 | 12.56 | 12.61 | 2,959,071 | +0.03(+0.26%) |
Jun 16, 2011 | 12.48 | 12.62 | 12.29 | 12.58 | 2,878,992 | +0.11(+0.88%) |
Jun 15, 2011 | 12.70 | 12.77 | 12.34 | 12.47 | 2,146,974 | -0.37(-2.87%) |
Jun 14, 2011 | 12.72 | 12.94 | 12.67 | 12.84 | 2,543,627 | +0.23(+1.79%) |
Jun 13, 2011 | 12.62 | 12.73 | 12.46 | 12.61 | 2,419,912 | +0.00(+0.00%) |
Jun 10, 2011 | 12.84 | 12.92 | 12.51 | 12.61 | 2,319,318 | -0.31(-2.40%) |
Jun 09, 2011 | 13.11 | 13.11 | 12.79 | 12.92 | 2,039,029 | -0.14(-1.09%) |
Jun 08, 2011 | 13.17 | 13.28 | 13.04 | 13.06 | 1,823,173 | -0.14(-1.08%) |
Jun 07, 2011 | 13.12 | 13.30 | 13.03 | 13.21 | 2,098,092 | +0.14(+1.04%) |
Jun 06, 2011 | 13.21 | 13.26 | 13.04 | 13.07 | 1,608,629 | -0.19(-1.41%) |
Jun 03, 2011 | 13.09 | 13.33 | 13.06 | 13.26 | 1,511,924 | +0.39(+3.01%) |
May 24, 2011 | 12.84 | 12.97 | 12.76 | 12.87 | 1,216,900 | +0.07(+0.55%) |
May 23, 2011 | 12.84 | 12.92 | 12.78 | 12.80 | 3,108,772 | -0.25(-1.88%) |
May 20, 2011 | 13.23 | 13.30 | 12.98 | 13.04 | 1,275,582 | -0.24(-1.80%) |
May 19, 2011 | 13.19 | 13.35 | 13.15 | 13.28 | 1,785,528 | +0.11(+0.83%) |
May 18, 2011 | 12.97 | 13.19 | 12.96 | 13.17 | 1,606,292 | +0.20(+1.54%) |
May 17, 2011 | 12.95 | 13.06 | 12.83 | 12.97 | 1,572,768 | -0.03(-0.20%) |
May 16, 2011 | 12.86 | 13.15 | 12.84 | 13.00 | 2,078,585 | +0.06(+0.45%) |
May 13, 2011 | 12.89 | 13.00 | 12.81 | 12.94 | 2,604,810 | +0.01(+0.05%) |
May 12, 2011 | 12.82 | 12.94 | 12.70 | 12.93 | 2,158,509 | +0.05(+0.35%) |
May 11, 2011 | 13.01 | 13.05 | 12.79 | 12.89 | 2,924,911 | -0.18(-1.38%) |
May 10, 2011 | 12.88 | 13.08 | 12.84 | 13.07 | 3,124,575 | +0.27(+2.12%) |
May 09, 2011 | 12.77 | 12.85 | 12.73 | 12.80 | 1,782,260 | +0.03(+0.20%) |
May 06, 2011 | 13.04 | 13.08 | 12.75 | 12.77 | 3,692,051 | -0.11(-0.85%) |
May 05, 2011 | 12.98 | 13.12 | 12.81 | 12.88 | 4,642,551 | -0.16(-1.24%) |
May 04, 2011 | 13.16 | 13.28 | 12.92 | 13.04 | 2,919,267 | -0.15(-1.17%) |
May 03, 2011 | 13.23 | 13.50 | 13.00 | 13.20 | 2,820,037 | -0.08(-0.58%) |
May 02, 2011 | 13.30 | 13.32 | 13.28 | 13.28 | 1,975,724 | -0.16(-1.20%) |
Apr 29, 2011 | 13.43 | 13.55 | 13.25 | 13.44 | 2,261,384 | +0.03(+0.24%) |
Apr 28, 2011 | 13.19 | 13.48 | 13.12 | 13.41 | 2,094,942 | +0.23(+1.76%) |
Apr 27, 2011 | 13.06 | 13.23 | 13.03 | 13.17 | 2,317,789 | +0.14(+1.09%) |
Apr 26, 2011 | 12.92 | 13.11 | 12.82 | 13.03 | 1,895,326 | +0.13(+1.00%) |
Apr 25, 2011 | 12.90 | 12.97 | 12.86 | 12.90 | 1,344,685 | -0.01(-0.10%) |
Apr 21, 2011 | 12.80 | 12.96 | 12.60 | 12.92 | 2,548,799 | +0.13(+1.01%) |
Apr 20, 2011 | 12.63 | 12.84 | 12.53 | 12.79 | 2,516,897 | +0.28(+2.22%) |
Apr 19, 2011 | 12.27 | 12.51 | 12.26 | 12.51 | 1,723,600 | +0.27(+2.22%) |
Apr 18, 2011 | 12.39 | 12.39 | 12.19 | 12.24 | 1,606,610 | -0.26(-2.07%) |
Apr 15, 2011 | 12.24 | 12.50 | 12.20 | 12.50 | 1,660,213 | +0.23(+1.90%) |
Apr 14, 2011 | 12.06 | 12.28 | 12.02 | 12.26 | 1,532,931 | +0.14(+1.12%) |
Apr 13, 2011 | 12.17 | 12.24 | 12.06 | 12.13 | 2,172,031 | -0.02(-0.16%) |
Apr 12, 2011 | 12.11 | 12.22 | 12.09 | 12.15 | 2,028,814 | -0.01(-0.11%) |
Apr 11, 2011 | 12.11 | 12.33 | 12.08 | 12.16 | 1,897,785 | +0.01(+0.11%) |
Apr 08, 2011 | 12.23 | 12.30 | 11.98 | 12.15 | 2,268,292 | +0.05(+0.43%) |
Apr 07, 2011 | 12.31 | 12.32 | 12.06 | 12.10 | 2,124,078 | -0.24(-1.94%) |
Apr 06, 2011 | 12.40 | 12.43 | 12.33 | 12.33 | 2,192,735 | +0.00(+0.00%) |
Apr 05, 2011 | 12.26 | 12.35 | 12.22 | 12.33 | 2,519,211 | +0.06(+0.47%) |
Apr 04, 2011 | 12.21 | 12.49 | 12.21 | 12.28 | 3,197,261 | +0.14(+1.12%) |
Apr 01, 2011 | 12.22 | 12.29 | 12.10 | 12.14 | 2,588,673 | +0.03(+0.27%) |
Mar 31, 2011 | 12.24 | 12.34 | 12.07 | 12.11 | 4,460,505 | -0.17(-1.37%) |
Mar 30, 2011 | 12.19 | 12.33 | 12.17 | 12.28 | 1,670,811 | +0.12(+1.01%) |
Mar 29, 2011 | 12.12 | 12.22 | 11.97 | 12.15 | 1,582,905 | -0.02(-0.16%) |
Mar 28, 2011 | 12.11 | 12.26 | 12.07 | 12.17 | 3,154,626 | +0.07(+0.58%) |
Mar 25, 2011 | 11.90 | 12.12 | 11.79 | 12.10 | 2,116,908 | +0.22(+1.84%) |
Mar 24, 2011 | 11.55 | 11.90 | 11.45 | 11.88 | 3,152,967 | +0.40(+3.47%) |
Mar 23, 2011 | 11.76 | 11.76 | 11.40 | 11.49 | 1,625,362 | -0.28(-2.40%) |
Mar 22, 2011 | 11.72 | 11.84 | 11.68 | 11.77 | 1,323,196 | +0.03(+0.27%) |
Mar 21, 2011 | 11.76 | 11.83 | 11.72 | 11.74 | 1,333,818 | +0.13(+1.11%) |
Mar 18, 2011 | 11.52 | 11.67 | 11.43 | 11.61 | 1,723,295 | +0.19(+1.63%) |
Mar 17, 2011 | 11.45 | 11.48 | 11.27 | 11.42 | 1,379,808 | +0.11(+0.97%) |
Mar 16, 2011 | 11.61 | 11.65 | 11.20 | 11.31 | 2,512,750 | -0.33(-2.81%) |
Mar 15, 2011 | 11.54 | 11.69 | 11.49 | 11.64 | 3,504,866 | -0.09(-0.77%) |
Mar 14, 2011 | 11.70 | 11.76 | 11.59 | 11.73 | 1,378,435 | -0.07(-0.60%) |
Mar 11, 2011 | 11.58 | 11.82 | 11.52 | 11.80 | 1,277,881 | +0.18(+1.55%) |
Mar 10, 2011 | 11.77 | 11.81 | 11.49 | 11.62 | 1,936,689 | -0.25(-2.11%) |
Mar 09, 2011 | 11.94 | 11.97 | 11.81 | 11.87 | 1,286,427 | -0.11(-0.91%) |
Mar 08, 2011 | 11.78 | 12.06 | 11.76 | 11.98 | 1,289,959 | +0.16(+1.36%) |
Mar 07, 2011 | 11.80 | 11.88 | 11.70 | 11.82 | 1,515,704 | +0.04(+0.33%) |
Mar 04, 2011 | 11.85 | 11.91 | 11.70 | 11.78 | 1,268,379 | -0.06(-0.49%) |
Mar 03, 2011 | 11.73 | 11.86 | 11.66 | 11.84 | 1,541,957 | +0.19(+1.65%) |
Mar 02, 2011 | 11.72 | 11.81 | 11.58 | 11.65 | 1,063,306 | -0.10(-0.82%) |
Mar 01, 2011 | 12.03 | 12.08 | 11.70 | 11.74 | 1,973,899 | -0.30(-2.51%) |
Feb 28, 2011 | 11.83 | 12.05 | 11.76 | 12.04 | 2,032,212 | +0.29(+2.46%) |
Feb 25, 2011 | 11.63 | 11.77 | 11.61 | 11.76 | 1,398,048 | +0.20(+1.72%) |
Feb 24, 2011 | 11.61 | 11.68 | 11.45 | 11.56 | 1,449,334 | -0.09(-0.77%) |
Feb 23, 2011 | 11.86 | 11.87 | 11.55 | 11.65 | 1,415,339 | -0.18(-1.52%) |
Feb 22, 2011 | 11.90 | 11.98 | 11.76 | 11.83 | 1,615,245 | -0.13(-1.13%) |
Feb 18, 2011 | 12.07 | 12.07 | 11.94 | 11.96 | 2,315,461 | -0.05(-0.43%) |
Feb 17, 2011 | 12.10 | 12.12 | 11.97 | 12.01 | 3,869,920 | -0.12(-1.01%) |
Feb 16, 2011 | 12.17 | 12.27 | 12.04 | 12.13 | 1,024,770 | +0.00(+0.00%) |
Feb 15, 2011 | 12.21 | 12.25 | 11.99 | 12.13 | 2,264,239 | -0.12(-0.94%) |
Feb 14, 2011 | 12.34 | 12.40 | 12.17 | 12.25 | 2,641,300 | -0.12(-0.93%) |
Feb 11, 2011 | 12.12 | 12.40 | 12.04 | 12.37 | 3,031,376 | +0.22(+1.85%) |
Feb 10, 2011 | 11.74 | 12.19 | 11.68 | 12.14 | 5,146,147 | +0.30(+2.49%) |
Feb 09, 2011 | 11.79 | 11.85 | 11.40 | 11.85 | 6,782,345 | +0.06(+0.55%) |
Feb 08, 2011 | 11.79 | 11.94 | 11.74 | 11.78 | 2,713,805 | -0.01(-0.06%) |
Feb 07, 2011 | 11.68 | 11.84 | 11.65 | 11.79 | 2,920,971 | +0.17(+1.49%) |
Feb 04, 2011 | 11.77 | 11.77 | 11.51 | 11.61 | 2,682,825 | -0.11(-0.93%) |
Feb 03, 2011 | 11.72 | 11.83 | 11.67 | 11.72 | 1,681,985 | +0.00(+0.00%) |
Feb 02, 2011 | 11.71 | 11.76 | 11.62 | 11.72 | 2,948,420 | -0.03(-0.22%) |
Feb 01, 2011 | 11.86 | 11.90 | 11.63 | 11.75 | 1,926,743 | -0.09(-0.76%) |
Jan 31, 2011 | 11.72 | 11.97 | 11.70 | 11.84 | 2,404,189 | +0.21(+1.77%) |
Jan 28, 2011 | 11.79 | 11.79 | 11.55 | 11.63 | 1,843,652 | -0.15(-1.31%) |
Jan 27, 2011 | 11.45 | 11.85 | 11.43 | 11.79 | 3,740,319 | +0.34(+2.97%) |
Jan 26, 2011 | 11.37 | 11.45 | 11.25 | 11.45 | 1,892,989 | +0.11(+0.96%) |
Jan 25, 2011 | 11.19 | 11.42 | 11.19 | 11.34 | 2,872,501 | +0.08(+0.68%) |
Jan 24, 2011 | 11.01 | 11.35 | 11.01 | 11.26 | 3,259,214 | +0.25(+2.28%) |
Jan 21, 2011 | 10.96 | 11.03 | 10.91 | 11.01 | 1,454,808 | +0.08(+0.76%) |
Jan 20, 2011 | 10.76 | 10.96 | 10.76 | 10.93 | 2,737,777 | +0.10(+0.89%) |
Jan 19, 2011 | 11.08 | 11.11 | 10.76 | 10.83 | 1,912,178 | -0.26(-2.37%) |
Jan 18, 2011 | 11.16 | 11.16 | 11.01 | 11.09 | 2,580,192 | -0.02(-0.17%) |
Jan 14, 2011 | 11.16 | 11.25 | 11.09 | 11.11 | 2,460,106 | -0.10(-0.86%) |
Jan 13, 2011 | 11.22 | 11.26 | 11.05 | 11.21 | 1,771,840 | -0.01(-0.06%) |
Jan 12, 2011 | 11.12 | 11.22 | 11.05 | 11.22 | 2,003,149 | +0.13(+1.16%) |
Jan 11, 2011 | 11.10 | 11.13 | 10.91 | 11.09 | 1,358,067 | +0.04(+0.41%) |
Jan 10, 2011 | 10.90 | 11.11 | 10.82 | 11.04 | 1,660,053 | +0.12(+1.12%) |
Jan 07, 2011 | 10.95 | 11.02 | 10.74 | 10.92 | 1,754,275 | -0.01(-0.12%) |
Jan 06, 2011 | 11.02 | 11.11 | 10.91 | 10.93 | 2,024,674 | -0.08(-0.76%) |
Jan 05, 2011 | 10.99 | 11.06 | 10.88 | 11.02 | 1,350,282 | +0.03(+0.29%) |
Jan 04, 2011 | 11.18 | 11.22 | 10.93 | 10.98 | 2,669,205 | -0.15(-1.33%) |
Jan 03, 2011 | 10.78 | 11.15 | 10.73 | 11.13 | 2,772,696 | +0.47(+4.40%) |
Dec 31, 2010 | 10.78 | 10.85 | 10.61 | 10.66 | 1,620,778 | -0.19(-1.72%) |
Dec 30, 2010 | 10.83 | 10.94 | 10.78 | 10.85 | 1,157,251 | +0.02(+0.18%) |
Dec 29, 2010 | 10.79 | 10.85 | 10.76 | 10.83 | 1,097,695 | +0.08(+0.78%) |
Dec 28, 2010 | 10.79 | 10.82 | 10.70 | 10.75 | 931,378 | -0.03(-0.30%) |
Dec 27, 2010 | 10.67 | 10.78 | 10.57 | 10.78 | 655,198 | +0.10(+0.90%) |
Dec 23, 2010 | 10.63 | 10.72 | 10.57 | 10.68 | 1,117,704 | +0.05(+0.48%) |
Dec 22, 2010 | 10.43 | 10.71 | 10.43 | 10.63 | 1,643,314 | +0.19(+1.84%) |
Dec 21, 2010 | 10.41 | 10.45 | 10.29 | 10.44 | 2,599,964 | +0.08(+0.80%) |
Dec 20, 2010 | 10.22 | 10.43 | 10.18 | 10.36 | 4,452,184 | +0.17(+1.69%) |
Dec 17, 2010 | 10.16 | 10.24 | 10.12 | 10.18 | 2,600,691 | +0.05(+0.50%) |
Dec 16, 2010 | 10.20 | 10.26 | 10.08 | 10.13 | 2,987,178 | -0.04(-0.38%) |
Dec 15, 2010 | 10.25 | 10.37 | 10.17 | 10.17 | 2,402,475 | -0.10(-0.99%) |
Dec 14, 2010 | 10.38 | 10.48 | 10.21 | 10.27 | 2,062,527 | -0.11(-1.11%) |
Dec 13, 2010 | 10.43 | 10.45 | 10.31 | 10.39 | 2,235,655 | -0.01(-0.06%) |
Dec 10, 2010 | 10.36 | 10.50 | 10.31 | 10.40 | 2,412,725 | +0.06(+0.62%) |
Dec 09, 2010 | 10.61 | 10.66 | 10.29 | 10.33 | 2,557,210 | -0.24(-2.24%) |
Dec 08, 2010 | 10.86 | 10.87 | 10.47 | 10.57 | 1,916,491 | -0.29(-2.65%) |
Dec 07, 2010 | 11.09 | 11.09 | 10.77 | 10.86 | 2,496,356 | -0.10(-0.93%) |
Dec 06, 2010 | 10.71 | 11.01 | 10.61 | 10.96 | 2,125,895 | +0.24(+2.20%) |
Dec 03, 2010 | 10.73 | 10.74 | 10.59 | 10.72 | 1,416,887 | -0.05(-0.47%) |
Dec 02, 2010 | 10.74 | 10.80 | 10.71 | 10.77 | 3,103,990 | +0.03(+0.30%) |
Dec 01, 2010 | 10.81 | 10.82 | 10.59 | 10.74 | 2,565,042 | +0.08(+0.72%) |
Nov 30, 2010 | 10.63 | 10.80 | 10.54 | 10.66 | 2,525,067 | -0.12(-1.07%) |
Nov 29, 2010 | 10.69 | 10.79 | 10.63 | 10.78 | 1,594,891 | +0.02(+0.18%) |
Nov 26, 2010 | 10.63 | 10.79 | 10.58 | 10.76 | 594,762 | +0.03(+0.24%) |
Nov 24, 2010 | 10.48 | 10.73 | 10.73 | 10.73 | 1,459,698 | +0.34(+3.32%) |
Nov 23, 2010 | 10.34 | 10.50 | 10.31 | 10.39 | 2,218,348 | -0.08(-0.79%) |
Nov 22, 2010 | 10.48 | 10.57 | 10.41 | 10.47 | 2,098,165 | -0.06(-0.55%) |
Nov 19, 2010 | 10.59 | 10.63 | 10.42 | 10.53 | 3,350,948 | -0.07(-0.66%) |
Nov 18, 2010 | 10.62 | 10.71 | 10.56 | 10.60 | 1,591,342 | +0.10(+0.97%) |
Nov 17, 2010 | 10.41 | 10.57 | 10.36 | 10.50 | 1,052,063 | +0.11(+1.04%) |
Nov 16, 2010 | 10.62 | 10.68 | 10.31 | 10.39 | 2,806,999 | -0.34(-3.15%) |
Nov 15, 2010 | 10.93 | 11.00 | 10.70 | 10.73 | 1,043,133 | -0.19(-1.70%) |
Nov 12, 2010 | 10.89 | 11.03 | 10.86 | 10.91 | 1,795,148 | -0.03(-0.23%) |
Nov 11, 2010 | 10.93 | 11.10 | 10.91 | 10.94 | 1,256,071 | -0.10(-0.87%) |
Nov 10, 2010 | 11.09 | 11.23 | 10.94 | 11.03 | 2,527,129 | -0.04(-0.35%) |
Nov 09, 2010 | 11.56 | 11.58 | 11.00 | 11.07 | 2,981,481 | -0.50(-4.36%) |
Nov 08, 2010 | 11.60 | 11.67 | 11.53 | 11.58 | 1,296,177 | -0.07(-0.60%) |
Nov 05, 2010 | 11.44 | 11.81 | 11.43 | 11.65 | 2,094,043 | +0.19(+1.62%) |
Nov 04, 2010 | 11.32 | 11.49 | 11.19 | 11.46 | 4,936,572 | +0.22(+1.93%) |
Nov 03, 2010 | 11.49 | 11.53 | 11.11 | 11.24 | 3,404,378 | -0.17(-1.51%) |
Nov 02, 2010 | 11.66 | 11.70 | 11.39 | 11.42 | 2,753,622 | -0.16(-1.38%) |
Nov 01, 2010 | 11.55 | 11.70 | 11.45 | 11.58 | 1,323,217 | +0.12(+1.06%) |
Oct 29, 2010 | 11.35 | 11.51 | 11.33 | 11.46 | 1,343,449 | +0.06(+0.50%) |
Oct 28, 2010 | 11.57 | 11.61 | 11.23 | 11.40 | 1,701,941 | -0.11(-1.00%) |
Oct 27, 2010 | 11.50 | 11.58 | 11.39 | 11.51 | 1,543,489 | -0.23(-1.96%) |
Oct 25, 2010 | 11.86 | 11.89 | 11.69 | 11.74 | 871,571 | -0.03(-0.27%) |
Oct 22, 2010 | 11.79 | 11.85 | 11.58 | 11.77 | 1,666,911 | +0.03(+0.27%) |
Oct 21, 2010 | 11.88 | 12.00 | 11.65 | 11.74 | 1,794,546 | -0.11(-0.92%) |
Oct 20, 2010 | 11.57 | 11.96 | 11.55 | 11.85 | 1,716,888 | +0.35(+3.05%) |
Oct 19, 2010 | 11.61 | 11.79 | 11.49 | 11.50 | 1,903,498 | -0.24(-2.07%) |
Oct 18, 2010 | 11.51 | 11.79 | 11.51 | 11.74 | 2,172,572 | +0.26(+2.22%) |
Oct 15, 2010 | 11.65 | 11.72 | 11.44 | 11.49 | 2,514,903 | -0.19(-1.59%) |
Oct 14, 2010 | 11.54 | 11.77 | 11.53 | 11.67 | 2,359,307 | +0.14(+1.22%) |
Oct 13, 2010 | 11.55 | 11.69 | 11.46 | 11.53 | 1,389,187 | +0.08(+0.67%) |
Oct 12, 2010 | 11.37 | 11.50 | 11.31 | 11.46 | 1,671,180 | +0.06(+0.56%) |
Oct 11, 2010 | 11.51 | 11.53 | 11.37 | 11.39 | 1,409,556 | -0.10(-0.83%) |
Oct 08, 2010 | 11.49 | 11.54 | 11.42 | 11.49 | 1,327,658 | +0.01(+0.11%) |
Oct 07, 2010 | 11.59 | 11.63 | 11.47 | 11.47 | 1,913,325 | +0.01(+0.06%) |
Oct 06, 2010 | 11.46 | 11.53 | 11.34 | 11.47 | 3,763,710 | -0.01(-0.11%) |
Oct 05, 2010 | 11.56 | 11.64 | 11.43 | 11.48 | 6,521,418 | +0.02(+0.17%) |
Oct 04, 2010 | 11.30 | 11.47 | 11.28 | 11.46 | 2,608,108 | +0.17(+1.47%) |
Oct 01, 2010 | 11.30 | 11.35 | 11.16 | 11.30 | 1,569,265 | +0.11(+1.01%) |
Sep 30, 2010 | 11.18 | 11.33 | 11.10 | 11.18 | 4,928 | +0.05(+0.48%) |
Sep 29, 2010 | 11.12 | 11.20 | 11.07 | 11.13 | 2,555,591 | -0.03(-0.23%) |
Sep 28, 2010 | 11.16 | 11.18 | 10.93 | 11.16 | 10,445 | +0.04(+0.40%) |
Sep 27, 2010 | 11.22 | 11.22 | 11.11 | 11.11 | 2,247,710 | -0.12(-1.07%) |
Sep 24, 2010 | 10.93 | 11.23 | 10.93 | 11.23 | 1,980,865 | +0.43(+4.00%) |
Sep 23, 2010 | 10.80 | 10.91 | 10.76 | 10.80 | 3,264,482 | -0.22(-1.96%) |
Sep 22, 2010 | 11.01 | 11.10 | 10.89 | 11.02 | 2,962,643 | -0.03(-0.23%) |
Sep 21, 2010 | 11.14 | 11.19 | 10.98 | 11.04 | 3,410,680 | -0.07(-0.63%) |
Sep 20, 2010 | 10.88 | 11.14 | 10.88 | 11.11 | 2,987,126 | +0.29(+2.64%) |
Sep 17, 2010 | 10.82 | 10.88 | 10.74 | 10.82 | 1,228,281 | -0.02(-0.18%) |
Sep 15, 2010 | 10.73 | 10.90 | 10.72 | 10.84 | 2,490,610 | +0.02(+0.18%) |
Sep 14, 2010 | 10.81 | 10.93 | 10.78 | 10.82 | 1,886,425 | -0.01(-0.06%) |
Sep 13, 2010 | 10.89 | 10.93 | 10.77 | 10.83 | 2,644,057 | +0.10(+0.95%) |
Sep 10, 2010 | 10.69 | 10.81 | 10.62 | 10.73 | 2,322,386 | +0.10(+0.96%) |
Sep 09, 2010 | 10.94 | 10.95 | 10.63 | 10.63 | 1,849 | -0.13(-1.24%) |
Sep 08, 2010 | 10.95 | 10.99 | 10.75 | 10.76 | 2,011,253 | -0.01(-0.12%) |
Sep 07, 2010 | 10.91 | 10.94 | 10.76 | 10.77 | 204 | -0.20(-1.85%) |
Sep 03, 2010 | 10.99 | 11.04 | 10.85 | 10.98 | 2,424,018 | +0.12(+1.11%) |
Sep 02, 2010 | 10.65 | 10.94 | 10.63 | 10.86 | 3,730,836 | +0.24(+2.27%) |
Sep 01, 2010 | 10.39 | 10.62 | 10.32 | 10.62 | 2,910,718 | +0.41(+3.98%) |
Aug 31, 2010 | 10.20 | 10.28 | 10.000 | 10.21 | 7,717 | +0.11(+1.07%) |
Aug 30, 2010 | 10.16 | 10.21 | 10.09 | 10.10 | 2,969,761 | -0.09(-0.87%) |
Aug 27, 2010 | 10.20 | 10.32 | 9.974 | 10.19 | 5,004,091 | +0.06(+0.63%) |
Aug 26, 2010 | 10.32 | 10.39 | 10.07 | 10.13 | 2,590 | -0.11(-1.06%) |
Aug 25, 2010 | 9.892 | 10.27 | 9.892 | 10.23 | 2,788,206 | +0.23(+2.35%) |
Aug 24, 2010 | 9.841 | 10.11 | 9.809 | 10.000 | 256 | -0.01(-0.13%) |
Aug 23, 2010 | 10.05 | 10.13 | 10.000 | 10.01 | 1,750,832 | -0.02(-0.19%) |
Aug 20, 2010 | 9.904 | 10.06 | 9.828 | 10.03 | 2,135,726 | +0.10(+0.96%) |
Aug 19, 2010 | 10.05 | 10.06 | 9.873 | 9.936 | 256 | -0.16(-1.57%) |
Aug 18, 2010 | 10.08 | 10.16 | 9.942 | 10.09 | 1,429,547 | +0.04(+0.44%) |
Aug 17, 2010 | 9.854 | 10.13 | 9.834 | 10.05 | 1,110 | +0.28(+2.86%) |
Aug 16, 2010 | 9.727 | 9.923 | 9.695 | 9.771 | 1,265,280 | -0.03(-0.26%) |
Aug 13, 2010 | 9.796 | 9.961 | 9.790 | 9.796 | 1,557,698 | -0.05(-0.52%) |
Aug 12, 2010 | 9.834 | 10.03 | 9.809 | 9.847 | 2,129,104 | -0.15(-1.46%) |
Aug 11, 2010 | 10.11 | 10.20 | 9.898 | 9.993 | 3,135,574 | -0.33(-3.20%) |
Aug 10, 2010 | 10.42 | 10.46 | 10.23 | 10.32 | 2,139,561 | -0.27(-2.52%) |
Aug 09, 2010 | 10.38 | 10.61 | 10.29 | 10.59 | 1,642,355 | +0.19(+1.83%) |
Aug 06, 2010 | 10.40 | 10.42 | 10.15 | 10.40 | 1,638,860 | +0.01(+0.06%) |
Aug 05, 2010 | 10.39 | 10.53 | 10.34 | 10.39 | 1,626,422 | -0.09(-0.85%) |
Aug 04, 2010 | 10.60 | 10.60 | 10.17 | 10.48 | 214 | +0.13(+1.23%) |
Aug 03, 2010 | 10.41 | 10.48 | 10.27 | 10.36 | 3,701 | -0.11(-1.09%) |
Aug 02, 2010 | 10.26 | 10.55 | 10.19 | 10.47 | 2,510,724 | +0.43(+4.30%) |
Jul 30, 2010 | 10.04 | 10.17 | 9.822 | 10.04 | 2,333,155 | +0.04(+0.38%) |
Jul 29, 2010 | 10.02 | 10.10 | 9.860 | 10.000 | 2,341,266 | +0.03(+0.32%) |
Jul 28, 2010 | 9.968 | 10.12 | 9.847 | 9.968 | 3,039 | -0.04(-0.38%) |
Jul 27, 2010 | 10.01 | 10.12 | 9.892 | 10.01 | 7,165 | +0.00(+0.00%) |
Jul 26, 2010 | 9.746 | 10.02 | 9.561 | 10.01 | 1,443,575 | +0.30(+3.07%) |
Jul 23, 2010 | 9.631 | 9.707 | 9.422 | 9.707 | 2,468,397 | +0.06(+0.59%) |
Jul 22, 2010 | 9.269 | 9.695 | 9.257 | 9.650 | 22,366 | +0.50(+5.48%) |
Jul 21, 2010 | 9.304 | 9.346 | 9.111 | 9.149 | 4,142,926 | -0.06(-0.69%) |
Jul 20, 2010 | 8.920 | 9.225 | 8.815 | 9.212 | 75,123 | +0.14(+1.54%) |
Jul 19, 2010 | 8.958 | 9.111 | 8.787 | 9.073 | 1,695,895 | +0.14(+1.56%) |
Jul 16, 2010 | 8.933 | 9.238 | 8.882 | 8.933 | 2,553,432 | -0.39(-4.16%) |
Jul 15, 2010 | 9.396 | 9.447 | 9.155 | 9.320 | 1,665,079 | -0.10(-1.01%) |
Jul 14, 2010 | 9.600 | 9.600 | 9.276 | 9.415 | 19,597 | -0.11(-1.13%) |
Jul 13, 2010 | 9.447 | 9.574 | 9.358 | 9.523 | 1,604,472 | +0.23(+2.46%) |
Jul 12, 2010 | 9.250 | 9.298 | 9.066 | 9.295 | 2,188,250 | +0.05(+0.55%) |
Jul 09, 2010 | 9.244 | 9.244 | 8.946 | 9.244 | 2,256,027 | +0.27(+3.04%) |
Jul 08, 2010 | 9.104 | 9.193 | 8.800 | 8.971 | 21,131 | -0.02(-0.21%) |
Jul 07, 2010 | 8.393 | 8.990 | 8.393 | 8.990 | 23,438 | +0.57(+6.71%) |
Jul 06, 2010 | 8.425 | 8.933 | 8.317 | 8.425 | 1,606 | -0.25(-2.93%) |
Jul 02, 2010 | 8.679 | 8.965 | 8.615 | 8.679 | 2,118,988 | -0.19(-2.15%) |