Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.32 | 11.55 | 11.29 | 11.45 | 1,210,355 | +0.01(+0.13%) |
Jul 28, 2011 | 11.50 | 11.71 | 11.29 | 11.43 | 1,431,638 | +0.47(+4.24%) |
Jul 27, 2011 | 11.38 | 11.40 | 10.86 | 10.97 | 1,021,877 | -0.49(-4.31%) |
Jul 26, 2011 | 11.08 | 11.46 | 11.03 | 11.46 | 880,736 | +0.34(+3.02%) |
Jul 25, 2011 | 11.11 | 11.20 | 10.99 | 11.12 | 501,671 | -0.15(-1.33%) |
Jul 22, 2011 | 11.29 | 11.31 | 11.27 | 11.27 | 193,942 | -0.06(-0.57%) |
Jul 21, 2011 | 11.08 | 11.38 | 11.06 | 11.34 | 544,755 | +0.32(+2.92%) |
Jul 20, 2011 | 11.02 | 11.12 | 10.95 | 11.02 | 614,068 | +0.01(+0.13%) |
Jul 19, 2011 | 10.66 | 11.06 | 10.66 | 11.00 | 546,754 | +0.38(+3.57%) |
Jul 18, 2011 | 10.87 | 10.87 | 10.59 | 10.62 | 325,701 | -0.28(-2.56%) |
Jul 15, 2011 | 10.84 | 10.95 | 10.80 | 10.90 | 497,307 | +0.07(+0.66%) |
Jul 14, 2011 | 11.04 | 11.10 | 10.77 | 10.83 | 475,644 | -0.18(-1.62%) |
Jul 13, 2011 | 10.99 | 11.20 | 10.92 | 11.01 | 429,905 | +0.10(+0.92%) |
Jul 12, 2011 | 10.92 | 11.10 | 10.89 | 10.91 | 440,987 | -0.03(-0.26%) |
Jul 11, 2011 | 11.12 | 11.19 | 10.90 | 10.94 | 374,340 | -0.29(-2.61%) |
Jul 08, 2011 | 11.15 | 11.27 | 11.12 | 11.23 | 380,622 | -0.04(-0.38%) |
Jul 07, 2011 | 11.48 | 11.48 | 11.20 | 11.27 | 722,637 | -0.11(-0.94%) |
Jul 06, 2011 | 11.28 | 11.48 | 11.21 | 11.38 | 846,478 | +0.08(+0.70%) |
Jul 05, 2011 | 11.38 | 11.39 | 11.18 | 11.30 | 476,570 | -0.08(-0.69%) |
Jul 01, 2011 | 11.22 | 11.38 | 11.15 | 11.38 | 874,866 | +0.18(+1.60%) |
Jun 30, 2011 | 11.38 | 11.42 | 11.17 | 11.20 | 584,298 | -0.16(-1.39%) |
Jun 29, 2011 | 11.29 | 11.42 | 11.27 | 11.36 | 418,058 | +0.14(+1.21%) |
Jun 28, 2011 | 11.12 | 11.22 | 11.12 | 11.22 | 651,108 | +0.09(+0.77%) |
Jun 27, 2011 | 11.00 | 11.25 | 10.97 | 11.14 | 656,598 | +0.15(+1.37%) |
Jun 24, 2011 | 10.81 | 11.01 | 10.80 | 10.99 | 856,187 | +0.19(+1.79%) |
Jun 23, 2011 | 10.64 | 10.86 | 10.44 | 10.80 | 662,606 | +0.03(+0.27%) |
Jun 22, 2011 | 10.75 | 10.96 | 10.75 | 10.77 | 438,552 | -0.04(-0.40%) |
Jun 21, 2011 | 10.70 | 10.88 | 10.69 | 10.81 | 392,697 | +0.19(+1.82%) |
Jun 20, 2011 | 10.65 | 10.65 | 10.58 | 10.62 | 772,847 | +0.22(+2.13%) |
Jun 17, 2011 | 10.63 | 10.67 | 10.38 | 10.39 | 1,291,145 | -0.22(-2.09%) |
Jun 16, 2011 | 10.50 | 10.68 | 10.47 | 10.62 | 962,978 | +0.12(+1.16%) |
Jun 15, 2011 | 10.78 | 10.80 | 10.41 | 10.49 | 666,640 | -0.39(-3.62%) |
Jun 14, 2011 | 10.79 | 10.94 | 10.68 | 10.89 | 521,217 | +0.19(+1.74%) |
Jun 13, 2011 | 10.70 | 10.80 | 10.60 | 10.70 | 341,549 | +0.00(+0.00%) |
Jun 10, 2011 | 10.87 | 10.92 | 10.67 | 10.70 | 766,135 | -0.24(-2.22%) |
Jun 09, 2011 | 11.03 | 11.10 | 10.94 | 10.95 | 479,576 | -0.01(-0.07%) |
Jun 08, 2011 | 10.85 | 11.00 | 10.75 | 10.95 | 1,018,510 | +0.04(+0.33%) |
Jun 07, 2011 | 10.79 | 10.92 | 10.75 | 10.92 | 1,025,425 | +0.19(+1.74%) |
Jun 06, 2011 | 10.52 | 10.75 | 10.52 | 10.73 | 1,021,445 | +0.14(+1.28%) |
Jun 03, 2011 | 10.92 | 10.92 | 10.56 | 10.59 | 919,357 | -0.81(-7.09%) |
May 24, 2011 | 11.45 | 11.56 | 11.40 | 11.40 | 1,749,676 | -0.04(-0.37%) |
May 23, 2011 | 11.27 | 11.51 | 11.17 | 11.45 | 1,403,782 | +0.04(+0.31%) |
May 20, 2011 | 11.40 | 11.49 | 11.34 | 11.41 | 856,901 | -0.04(-0.31%) |
May 19, 2011 | 11.45 | 11.51 | 11.38 | 11.45 | 922,185 | +0.05(+0.44%) |
May 18, 2011 | 11.16 | 11.40 | 11.01 | 11.40 | 766,096 | +0.23(+2.05%) |
May 17, 2011 | 11.05 | 11.18 | 10.97 | 11.17 | 497,895 | +0.04(+0.39%) |
May 16, 2011 | 11.27 | 11.41 | 11.12 | 11.12 | 576,287 | -0.26(-2.26%) |
May 13, 2011 | 11.44 | 11.53 | 11.32 | 11.38 | 530,073 | -0.04(-0.38%) |
May 12, 2011 | 11.27 | 11.47 | 11.20 | 11.43 | 592,874 | +0.13(+1.14%) |
May 11, 2011 | 11.35 | 11.42 | 11.27 | 11.30 | 1,524,721 | -0.10(-0.88%) |
May 10, 2011 | 11.22 | 11.40 | 11.19 | 11.40 | 713,361 | +0.21(+1.86%) |
May 09, 2011 | 10.99 | 11.22 | 10.96 | 11.19 | 675,030 | +0.16(+1.49%) |
May 06, 2011 | 11.03 | 11.09 | 10.90 | 11.02 | 1,115,358 | +0.11(+1.05%) |
May 05, 2011 | 10.80 | 10.95 | 10.76 | 10.91 | 1,050,578 | +0.07(+0.66%) |
May 04, 2011 | 10.97 | 10.97 | 10.70 | 10.84 | 920,626 | -0.15(-1.37%) |
May 03, 2011 | 11.04 | 11.07 | 10.88 | 10.99 | 1,077,432 | -0.09(-0.78%) |
May 02, 2011 | 11.10 | 11.11 | 11.06 | 11.07 | 1,119,304 | -0.09(-0.83%) |
Apr 29, 2011 | 11.35 | 11.35 | 11.06 | 11.17 | 1,268,630 | -0.19(-1.70%) |
Apr 28, 2011 | 11.20 | 11.39 | 11.20 | 11.36 | 942,865 | -0.08(-0.69%) |
Apr 27, 2011 | 11.40 | 11.49 | 11.38 | 11.44 | 608,178 | +0.03(+0.25%) |
Apr 26, 2011 | 11.47 | 11.58 | 11.37 | 11.41 | 1,368,189 | -0.04(-0.38%) |
Apr 25, 2011 | 11.44 | 11.46 | 11.42 | 11.45 | 680,337 | +0.00(+0.00%) |
Apr 21, 2011 | 11.49 | 11.53 | 11.37 | 11.45 | 623,806 | +0.01(+0.13%) |
Apr 20, 2011 | 11.47 | 11.52 | 11.38 | 11.44 | 598,056 | +0.09(+0.76%) |
Apr 19, 2011 | 11.37 | 11.41 | 11.30 | 11.35 | 699,134 | +0.04(+0.38%) |
Apr 18, 2011 | 11.23 | 11.40 | 11.19 | 11.31 | 2,087,310 | -0.08(-0.69%) |
Apr 15, 2011 | 11.07 | 11.46 | 11.05 | 11.39 | 1,520,484 | +0.29(+2.65%) |
Apr 14, 2011 | 10.96 | 11.12 | 10.87 | 11.10 | 547,356 | +0.04(+0.39%) |
Apr 13, 2011 | 11.06 | 11.16 | 11.00 | 11.05 | 564,708 | +0.01(+0.13%) |
Apr 12, 2011 | 10.97 | 11.12 | 10.95 | 11.04 | 640,895 | -0.05(-0.45%) |
Apr 11, 2011 | 11.35 | 11.40 | 11.05 | 11.09 | 639,918 | -0.28(-2.46%) |
Apr 08, 2011 | 11.64 | 11.68 | 11.32 | 11.37 | 729,388 | -0.19(-1.61%) |
Apr 07, 2011 | 11.64 | 11.80 | 11.48 | 11.55 | 841,839 | -0.15(-1.28%) |
Apr 06, 2011 | 11.70 | 11.80 | 11.66 | 11.70 | 2,975,304 | +0.07(+0.62%) |
Apr 05, 2011 | 11.60 | 11.73 | 11.60 | 11.63 | 982,011 | -0.01(-0.06%) |
Apr 04, 2011 | 11.78 | 11.90 | 11.63 | 11.64 | 1,778,606 | -0.11(-0.97%) |
Apr 01, 2011 | 11.85 | 11.94 | 11.73 | 11.75 | 1,890,712 | -0.06(-0.49%) |
Mar 31, 2011 | 11.86 | 11.93 | 11.79 | 11.81 | 959,575 | -0.05(-0.42%) |
Mar 30, 2011 | 11.93 | 12.00 | 11.83 | 11.86 | 707,507 | -0.01(-0.06%) |
Mar 29, 2011 | 11.82 | 11.93 | 11.82 | 11.87 | 1,083,773 | -0.02(-0.18%) |
Mar 28, 2011 | 11.93 | 11.98 | 11.86 | 11.89 | 1,428,386 | -0.01(-0.12%) |
Mar 25, 2011 | 11.87 | 12.00 | 11.83 | 11.90 | 5,695,559 | +0.08(+0.67%) |
Mar 24, 2011 | 11.90 | 11.93 | 11.75 | 11.83 | 694,834 | -0.03(-0.24%) |
Mar 23, 2011 | 11.96 | 12.01 | 11.73 | 11.85 | 743,180 | -0.12(-1.02%) |
Mar 22, 2011 | 12.19 | 12.27 | 11.95 | 11.98 | 1,228,309 | -0.24(-1.93%) |
Mar 21, 2011 | 12.40 | 12.43 | 12.18 | 12.21 | 796,409 | +0.19(+1.61%) |
Mar 18, 2011 | 11.99 | 12.09 | 11.96 | 12.02 | 1,281,217 | +0.02(+0.18%) |
Mar 17, 2011 | 11.75 | 12.13 | 11.73 | 12.00 | 2,065,197 | +0.44(+3.84%) |
Mar 16, 2011 | 11.53 | 11.85 | 11.38 | 11.55 | 934,749 | +0.12(+1.06%) |
Mar 15, 2011 | 11.46 | 11.53 | 11.39 | 11.43 | 622,997 | -0.13(-1.11%) |
Mar 14, 2011 | 11.48 | 11.83 | 11.38 | 11.56 | 467,112 | -0.02(-0.19%) |
Mar 11, 2011 | 11.41 | 11.64 | 11.41 | 11.58 | 491,510 | +0.07(+0.62%) |
Mar 10, 2011 | 11.52 | 11.58 | 11.41 | 11.51 | 906,656 | -0.21(-1.77%) |
Mar 09, 2011 | 11.63 | 11.76 | 11.53 | 11.72 | 510,621 | +0.09(+0.80%) |
Mar 08, 2011 | 11.41 | 11.82 | 11.41 | 11.63 | 637,269 | +0.20(+1.75%) |
Mar 07, 2011 | 11.45 | 11.75 | 11.24 | 11.43 | 654,863 | +0.02(+0.19%) |
Mar 04, 2011 | 11.45 | 11.63 | 11.34 | 11.40 | 464,737 | -0.03(-0.25%) |
Mar 03, 2011 | 11.30 | 11.48 | 11.28 | 11.43 | 657,067 | +0.26(+2.31%) |
Mar 02, 2011 | 11.12 | 11.26 | 11.06 | 11.17 | 382,561 | +0.07(+0.64%) |
Mar 01, 2011 | 11.38 | 11.38 | 11.07 | 11.10 | 872,823 | -0.18(-1.59%) |
Feb 28, 2011 | 11.20 | 11.35 | 11.13 | 11.28 | 472,051 | +0.17(+1.55%) |
Feb 25, 2011 | 11.00 | 11.18 | 11.00 | 11.11 | 669,627 | +0.14(+1.31%) |
Feb 24, 2011 | 11.07 | 11.29 | 10.77 | 10.97 | 1,648,326 | -0.21(-1.86%) |
Feb 23, 2011 | 11.49 | 11.60 | 11.15 | 11.17 | 1,059,110 | -0.26(-2.31%) |
Feb 22, 2011 | 11.62 | 11.70 | 11.34 | 11.44 | 586,982 | -0.34(-2.92%) |
Feb 18, 2011 | 11.78 | 11.81 | 11.58 | 11.78 | 528,774 | +0.01(+0.12%) |
Feb 17, 2011 | 11.40 | 11.78 | 11.34 | 11.77 | 773,037 | +0.34(+3.01%) |
Feb 16, 2011 | 11.26 | 11.48 | 11.25 | 11.43 | 401,415 | +0.19(+1.66%) |
Feb 15, 2011 | 11.13 | 11.33 | 11.13 | 11.24 | 515,765 | +0.11(+0.96%) |
Feb 14, 2011 | 11.24 | 11.24 | 11.00 | 11.13 | 363,676 | -0.07(-0.64%) |
Feb 11, 2011 | 11.20 | 11.30 | 11.08 | 11.20 | 557,585 | -0.01(-0.06%) |
Feb 10, 2011 | 11.28 | 11.46 | 11.15 | 11.21 | 346,817 | -0.13(-1.14%) |
Feb 09, 2011 | 11.22 | 11.42 | 11.18 | 11.34 | 331,018 | +0.04(+0.38%) |
Feb 08, 2011 | 11.19 | 11.30 | 11.07 | 11.30 | 488,789 | +0.09(+0.77%) |
Feb 07, 2011 | 11.25 | 11.32 | 11.04 | 11.21 | 417,608 | -0.04(-0.38%) |
Feb 04, 2011 | 11.61 | 11.65 | 11.22 | 11.25 | 470,625 | -0.39(-3.32%) |
Feb 03, 2011 | 11.50 | 11.65 | 11.35 | 11.64 | 531,716 | +0.11(+0.99%) |
Feb 02, 2011 | 11.49 | 11.63 | 11.38 | 11.53 | 550,379 | -0.02(-0.19%) |
Feb 01, 2011 | 11.15 | 11.56 | 11.10 | 11.55 | 888,869 | +0.44(+4.00%) |
Jan 31, 2011 | 11.60 | 11.60 | 11.10 | 11.10 | 756,966 | -0.45(-3.90%) |
Jan 28, 2011 | 11.85 | 11.88 | 11.47 | 11.55 | 932,693 | -0.27(-2.30%) |
Jan 27, 2011 | 11.74 | 12.08 | 11.58 | 11.83 | 961,496 | +0.04(+0.36%) |
Jan 26, 2011 | 11.34 | 11.81 | 11.33 | 11.78 | 988,744 | +0.51(+4.51%) |
Jan 25, 2011 | 10.94 | 11.28 | 10.75 | 11.27 | 437,455 | +0.29(+2.67%) |
Jan 24, 2011 | 11.15 | 11.22 | 10.87 | 10.98 | 398,996 | -0.15(-1.35%) |
Jan 21, 2011 | 11.06 | 11.42 | 11.04 | 11.13 | 815,109 | +0.12(+1.11%) |
Jan 20, 2011 | 10.83 | 11.15 | 10.83 | 11.01 | 802,737 | +0.15(+1.38%) |
Jan 19, 2011 | 10.92 | 11.03 | 10.75 | 10.86 | 665,102 | -0.06(-0.52%) |
Jan 18, 2011 | 10.64 | 10.92 | 10.59 | 10.92 | 839,645 | +0.16(+1.53%) |
Jan 14, 2011 | 10.73 | 10.75 | 10.68 | 10.75 | 539,720 | +0.04(+0.40%) |
Jan 13, 2011 | 10.70 | 10.76 | 10.64 | 10.71 | 373,698 | -0.01(-0.13%) |
Jan 12, 2011 | 10.82 | 10.90 | 10.66 | 10.72 | 513,337 | +0.00(+0.00%) |
Jan 11, 2011 | 10.73 | 10.76 | 10.64 | 10.72 | 412,596 | +0.04(+0.40%) |
Jan 10, 2011 | 10.47 | 10.73 | 10.34 | 10.68 | 1,049,080 | +0.14(+1.29%) |
Jan 07, 2011 | 10.75 | 10.78 | 10.47 | 10.54 | 1,072,349 | -0.16(-1.47%) |
Jan 06, 2011 | 10.70 | 10.75 | 10.67 | 10.70 | 281,890 | -0.03(-0.27%) |
Jan 05, 2011 | 10.64 | 10.78 | 10.62 | 10.73 | 516,420 | +0.04(+0.33%) |
Jan 04, 2011 | 10.75 | 10.80 | 10.65 | 10.70 | 545,002 | -0.06(-0.60%) |
Jan 03, 2011 | 10.77 | 10.95 | 10.65 | 10.76 | 725,631 | +0.06(+0.60%) |
Dec 31, 2010 | 10.66 | 10.79 | 10.66 | 10.70 | 559,559 | +0.00(+0.00%) |
Dec 30, 2010 | 10.70 | 10.79 | 10.67 | 10.70 | 414,423 | -0.02(-0.20%) |
Dec 29, 2010 | 10.72 | 10.78 | 10.69 | 10.72 | 251,073 | -0.01(-0.07%) |
Dec 28, 2010 | 10.82 | 10.82 | 10.69 | 10.72 | 375,935 | -0.06(-0.60%) |
Dec 27, 2010 | 10.75 | 10.88 | 10.71 | 10.79 | 278,894 | +0.01(+0.07%) |
Dec 23, 2010 | 10.86 | 10.87 | 10.72 | 10.78 | 386,770 | -0.08(-0.72%) |
Dec 22, 2010 | 10.77 | 10.92 | 10.72 | 10.86 | 571,951 | +0.09(+0.86%) |
Dec 21, 2010 | 10.77 | 10.83 | 10.70 | 10.77 | 549,110 | +0.05(+0.47%) |
Dec 20, 2010 | 10.73 | 10.77 | 10.68 | 10.72 | 494,955 | -0.01(-0.13%) |
Dec 17, 2010 | 10.73 | 10.75 | 10.68 | 10.73 | 2,848,094 | +0.02(+0.20%) |
Dec 16, 2010 | 10.62 | 10.82 | 10.62 | 10.71 | 630,952 | +0.08(+0.74%) |
Dec 15, 2010 | 10.67 | 10.85 | 10.62 | 10.63 | 835,123 | -0.09(-0.80%) |
Dec 14, 2010 | 10.75 | 10.83 | 10.70 | 10.72 | 891,425 | +0.01(+0.07%) |
Dec 13, 2010 | 10.79 | 10.82 | 10.68 | 10.71 | 755,492 | +0.02(+0.20%) |
Dec 10, 2010 | 10.72 | 10.81 | 10.55 | 10.69 | 493,006 | -0.04(-0.33%) |
Dec 09, 2010 | 10.72 | 10.77 | 10.67 | 10.72 | 444,025 | +0.11(+1.08%) |
Dec 08, 2010 | 10.71 | 10.85 | 10.56 | 10.61 | 546,809 | -0.04(-0.34%) |
Dec 07, 2010 | 10.64 | 10.71 | 10.58 | 10.64 | 638,592 | +0.10(+0.95%) |
Dec 06, 2010 | 10.62 | 10.72 | 10.32 | 10.54 | 411,353 | -0.14(-1.34%) |
Dec 03, 2010 | 10.70 | 10.74 | 10.54 | 10.69 | 386,827 | -0.05(-0.47%) |
Dec 02, 2010 | 10.72 | 10.77 | 10.55 | 10.74 | 604,323 | +0.06(+0.54%) |
Dec 01, 2010 | 10.32 | 10.72 | 10.29 | 10.68 | 787,400 | +0.54(+5.29%) |
Nov 30, 2010 | 10.11 | 10.25 | 10.09 | 10.14 | 1,105,379 | -0.10(-0.98%) |
Nov 29, 2010 | 10.14 | 10.27 | 10.02 | 10.24 | 378,904 | +0.02(+0.21%) |
Nov 26, 2010 | 10.16 | 10.29 | 10.15 | 10.22 | 228,415 | -0.04(-0.35%) |
Nov 24, 2010 | 9.879 | 10.26 | 10.26 | 10.26 | 636,728 | +0.45(+4.60%) |
Nov 23, 2010 | 9.836 | 9.951 | 9.671 | 9.807 | 519,765 | -0.17(-1.72%) |
Nov 22, 2010 | 10.13 | 10.13 | 9.850 | 9.979 | 714,049 | -0.22(-2.18%) |
Nov 19, 2010 | 10.16 | 10.26 | 10.09 | 10.20 | 693,590 | +0.01(+0.14%) |
Nov 18, 2010 | 9.936 | 10.38 | 9.893 | 10.19 | 821,368 | +0.34(+3.49%) |
Nov 17, 2010 | 9.779 | 9.872 | 9.736 | 9.843 | 341,411 | +0.09(+0.95%) |
Nov 16, 2010 | 9.850 | 9.936 | 9.707 | 9.750 | 664,660 | -0.20(-2.01%) |
Nov 15, 2010 | 10.12 | 10.18 | 9.929 | 9.951 | 570,927 | -0.14(-1.42%) |
Nov 12, 2010 | 10.06 | 10.19 | 9.999 | 10.09 | 269,152 | -0.05(-0.49%) |
Nov 11, 2010 | 10.08 | 10.22 | 10.07 | 10.14 | 358,450 | -0.06(-0.56%) |
Nov 10, 2010 | 10.04 | 10.20 | 9.850 | 10.20 | 1,016,412 | +0.19(+1.86%) |
Nov 09, 2010 | 10.26 | 10.26 | 9.986 | 10.02 | 595,555 | -0.26(-2.51%) |
Nov 08, 2010 | 10.39 | 10.40 | 10.16 | 10.27 | 2,576,602 | -0.18(-1.71%) |
Nov 05, 2010 | 10.43 | 10.53 | 10.22 | 10.45 | 772,215 | +0.04(+0.41%) |
Nov 04, 2010 | 10.37 | 10.44 | 10.27 | 10.41 | 1,124,791 | +0.16(+1.54%) |
Nov 03, 2010 | 10.32 | 10.38 | 10.07 | 10.25 | 515,146 | -0.09(-0.83%) |
Nov 02, 2010 | 10.32 | 10.34 | 10.16 | 10.34 | 647,601 | +0.14(+1.40%) |
Nov 01, 2010 | 10.12 | 10.24 | 10.05 | 10.19 | 816,407 | +0.14(+1.42%) |
Oct 29, 2010 | 9.972 | 10.18 | 9.972 | 10.05 | 1,080,507 | +0.09(+0.86%) |
Oct 28, 2010 | 10.25 | 10.27 | 9.843 | 9.965 | 1,382,880 | -0.18(-1.76%) |
Oct 27, 2010 | 10.22 | 10.23 | 9.922 | 10.14 | 779,694 | -0.29(-2.81%) |
Oct 25, 2010 | 10.26 | 10.57 | 10.26 | 10.44 | 435,997 | +0.22(+2.17%) |
Oct 22, 2010 | 10.31 | 10.34 | 10.05 | 10.22 | 487,480 | -0.05(-0.49%) |
Oct 21, 2010 | 10.69 | 10.69 | 10.07 | 10.27 | 1,186,380 | -0.45(-4.21%) |
Oct 20, 2010 | 10.40 | 10.82 | 10.40 | 10.72 | 700,506 | +0.34(+3.31%) |
Oct 19, 2010 | 10.37 | 10.67 | 10.27 | 10.37 | 504,575 | -0.17(-1.63%) |
Oct 18, 2010 | 10.32 | 10.56 | 10.21 | 10.54 | 657,419 | +0.19(+1.87%) |
Oct 15, 2010 | 10.56 | 10.79 | 10.30 | 10.35 | 989,173 | -0.11(-1.03%) |
Oct 14, 2010 | 10.63 | 10.80 | 10.36 | 10.46 | 585,384 | -0.21(-2.01%) |
Oct 13, 2010 | 10.44 | 10.82 | 10.42 | 10.67 | 703,494 | +0.26(+2.47%) |
Oct 12, 2010 | 10.22 | 10.46 | 10.17 | 10.42 | 559,521 | +0.24(+2.39%) |
Oct 11, 2010 | 10.09 | 10.27 | 9.993 | 10.17 | 435,405 | +0.06(+0.64%) |
Oct 08, 2010 | 10.11 | 10.15 | 9.986 | 10.11 | 881,238 | -0.04(-0.35%) |
Oct 07, 2010 | 10.21 | 10.40 | 10.10 | 10.14 | 2,873 | +0.01(+0.14%) |
Oct 06, 2010 | 9.958 | 10.17 | 9.936 | 10.13 | 1,103,380 | +0.18(+1.80%) |
Oct 05, 2010 | 10.13 | 10.13 | 9.943 | 9.951 | 1,472,986 | -0.04(-0.36%) |
Oct 04, 2010 | 10.30 | 10.46 | 9.972 | 9.986 | 1,164,940 | -0.38(-3.66%) |
Oct 01, 2010 | 10.37 | 10.83 | 9.993 | 10.37 | 1,114,830 | -0.33(-3.10%) |
Sep 30, 2010 | 10.70 | 11.06 | 10.64 | 10.70 | 30,790 | +0.12(+1.10%) |
Sep 29, 2010 | 10.78 | 10.85 | 10.44 | 10.58 | 583,154 | -0.21(-1.99%) |
Sep 28, 2010 | 10.80 | 10.86 | 10.35 | 10.80 | 29,213 | +0.23(+2.17%) |
Sep 27, 2010 | 10.60 | 10.76 | 10.51 | 10.57 | 442,113 | -0.06(-0.61%) |
Sep 24, 2010 | 10.51 | 10.67 | 10.43 | 10.63 | 612,594 | +0.29(+2.77%) |
Sep 23, 2010 | 10.37 | 10.57 | 10.30 | 10.34 | 5,616 | -0.13(-1.23%) |
Sep 22, 2010 | 10.37 | 10.58 | 10.25 | 10.47 | 364,461 | +0.04(+0.41%) |
Sep 21, 2010 | 10.57 | 10.62 | 10.36 | 10.43 | 603,805 | -0.13(-1.22%) |
Sep 20, 2010 | 10.33 | 10.58 | 10.11 | 10.56 | 850,015 | +0.23(+2.22%) |
Sep 17, 2010 | 10.33 | 10.74 | 10.27 | 10.33 | 945,142 | -0.45(-4.18%) |
Sep 15, 2010 | 10.59 | 10.79 | 10.43 | 10.78 | 826,796 | +0.19(+1.76%) |
Sep 14, 2010 | 10.76 | 10.83 | 10.53 | 10.59 | 1,327,998 | -0.14(-1.33%) |
Sep 13, 2010 | 10.49 | 10.77 | 10.47 | 10.74 | 1,128,729 | +0.38(+3.66%) |
Sep 10, 2010 | 10.47 | 10.67 | 10.24 | 10.36 | 730,834 | -0.11(-1.03%) |
Sep 09, 2010 | 10.64 | 10.79 | 10.42 | 10.47 | 651,951 | -0.06(-0.61%) |
Sep 08, 2010 | 10.49 | 10.60 | 10.42 | 10.53 | 853,740 | +0.01(+0.07%) |
Sep 07, 2010 | 11.10 | 11.10 | 10.49 | 10.52 | 4,572 | -0.60(-5.41%) |
Sep 03, 2010 | 11.39 | 11.42 | 11.05 | 11.12 | 1,034,129 | -0.09(-0.77%) |
Sep 02, 2010 | 11.17 | 11.38 | 11.03 | 11.21 | 2,274 | +0.08(+0.71%) |
Sep 01, 2010 | 10.75 | 11.16 | 10.63 | 11.13 | 1,026,817 | +0.54(+5.14%) |
Aug 31, 2010 | 10.59 | 10.71 | 10.32 | 10.59 | 4,330 | +0.13(+1.20%) |
Aug 30, 2010 | 10.26 | 10.59 | 10.24 | 10.46 | 561,177 | +0.13(+1.28%) |
Aug 27, 2010 | 10.33 | 10.34 | 9.779 | 10.33 | 794,230 | +0.55(+5.64%) |
Aug 26, 2010 | 10.25 | 10.25 | 9.772 | 9.779 | 3,201 | -0.39(-3.80%) |
Aug 25, 2010 | 9.657 | 10.20 | 9.439 | 10.17 | 3,170 | +0.36(+3.65%) |
Aug 24, 2010 | 9.800 | 10.03 | 9.707 | 9.807 | 12,882 | -0.14(-1.37%) |
Aug 23, 2010 | 10.06 | 10.27 | 9.929 | 9.943 | 460,594 | -0.11(-1.07%) |
Aug 20, 2010 | 9.972 | 10.10 | 9.793 | 10.05 | 912,584 | +0.06(+0.57%) |
Aug 19, 2010 | 10.09 | 10.13 | 9.886 | 9.993 | 4,794 | -0.14(-1.41%) |
Aug 18, 2010 | 10.17 | 10.19 | 10.00 | 10.14 | 49,499 | -0.02(-0.21%) |
Aug 17, 2010 | 10.14 | 10.29 | 10.09 | 10.16 | 7,645 | +0.11(+1.14%) |
Aug 16, 2010 | 9.636 | 10.07 | 9.564 | 10.04 | 745,821 | +0.33(+3.39%) |
Aug 13, 2010 | 9.714 | 9.908 | 9.571 | 9.714 | 558,773 | -0.02(-0.22%) |
Aug 12, 2010 | 9.564 | 9.807 | 9.500 | 9.736 | 1,913 | -0.03(-0.29%) |
Aug 11, 2010 | 10.07 | 10.07 | 9.543 | 9.764 | 1,091,354 | -0.57(-5.48%) |
Aug 10, 2010 | 10.69 | 10.69 | 10.24 | 10.33 | 5,920 | -0.47(-4.31%) |
Aug 09, 2010 | 10.67 | 10.85 | 10.65 | 10.80 | 1,042,606 | +0.16(+1.55%) |
Aug 06, 2010 | 10.63 | 10.73 | 10.39 | 10.63 | 677,542 | +0.01(+0.13%) |
Aug 05, 2010 | 10.59 | 10.72 | 10.52 | 10.62 | 758,779 | -0.08(-0.74%) |
Aug 04, 2010 | 10.74 | 10.77 | 10.66 | 10.70 | 845,790 | +0.04(+0.33%) |
Aug 03, 2010 | 10.74 | 10.79 | 10.63 | 10.66 | 961,624 | +0.01(+0.07%) |