Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 8.467 | 8.682 | 8.375 | 8.578 | 6,605,275 | +0.06(+0.69%) |
Jul 28, 2011 | 8.669 | 8.748 | 8.454 | 8.519 | 6,153,520 | -0.12(-1.44%) |
Jul 27, 2011 | 8.943 | 8.976 | 8.617 | 8.643 | 6,257,723 | -0.36(-3.99%) |
Jul 26, 2011 | 9.002 | 9.045 | 8.898 | 9.002 | 3,765,672 | +0.01(+0.15%) |
Jul 25, 2011 | 9.087 | 9.231 | 8.963 | 8.989 | 5,359,459 | -0.15(-1.64%) |
Jul 22, 2011 | 9.166 | 9.191 | 9.133 | 9.139 | 2,597,590 | -0.05(-0.57%) |
Jul 21, 2011 | 9.009 | 9.257 | 9.009 | 9.191 | 5,859,426 | +0.21(+2.33%) |
Jul 20, 2011 | 8.983 | 9.002 | 8.826 | 8.983 | 4,204,753 | +0.05(+0.51%) |
Jul 19, 2011 | 8.911 | 9.028 | 8.859 | 8.937 | 4,354,626 | +0.08(+0.88%) |
Jul 18, 2011 | 8.865 | 8.976 | 8.757 | 8.859 | 3,807,771 | -0.07(-0.80%) |
Jul 15, 2011 | 8.891 | 8.950 | 8.793 | 8.930 | 4,005,876 | +0.08(+0.96%) |
Jul 14, 2011 | 8.956 | 8.989 | 8.767 | 8.846 | 4,437,263 | -0.12(-1.31%) |
Jul 13, 2011 | 8.976 | 9.133 | 8.927 | 8.963 | 4,068,162 | +0.03(+0.29%) |
Jul 12, 2011 | 8.891 | 9.048 | 8.846 | 8.937 | 5,873,757 | +0.05(+0.51%) |
Jul 11, 2011 | 8.970 | 9.002 | 8.819 | 8.891 | 6,377,731 | -0.17(-1.87%) |
Jul 08, 2011 | 9.009 | 9.074 | 8.865 | 9.061 | 7,272,355 | -0.05(-0.50%) |
Jul 07, 2011 | 8.682 | 9.348 | 8.682 | 9.107 | 15,408,296 | +0.54(+6.25%) |
Jul 06, 2011 | 8.382 | 8.643 | 8.356 | 8.571 | 6,067,830 | +0.22(+2.58%) |
Jul 05, 2011 | 8.414 | 8.453 | 8.288 | 8.356 | 3,843,027 | -0.05(-0.62%) |
Jul 01, 2011 | 8.278 | 8.447 | 8.220 | 8.408 | 3,637,628 | +0.16(+1.88%) |
Jun 30, 2011 | 8.272 | 8.401 | 8.214 | 8.252 | 4,662,529 | +0.02(+0.24%) |
Jun 29, 2011 | 8.272 | 8.395 | 8.220 | 8.233 | 4,183,798 | +0.00(+0.00%) |
Jun 28, 2011 | 8.110 | 8.246 | 8.052 | 8.233 | 4,912,313 | +0.14(+1.76%) |
Jun 27, 2011 | 8.116 | 8.188 | 8.032 | 8.091 | 3,853,030 | -0.06(-0.71%) |
Jun 24, 2011 | 8.298 | 8.311 | 8.091 | 8.149 | 4,712,525 | -0.19(-2.25%) |
Jun 23, 2011 | 8.168 | 8.395 | 8.130 | 8.336 | 4,565,542 | +0.10(+1.18%) |
Jun 22, 2011 | 8.382 | 8.453 | 8.207 | 8.239 | 5,028,133 | -0.14(-1.70%) |
Jun 21, 2011 | 8.285 | 8.440 | 8.252 | 8.382 | 15,006,770 | +0.14(+1.73%) |
Jun 20, 2011 | 8.246 | 8.272 | 8.188 | 8.239 | 4,060,011 | +0.12(+1.43%) |
Jun 17, 2011 | 8.142 | 8.285 | 8.091 | 8.123 | 5,285,789 | +0.04(+0.48%) |
Jun 16, 2011 | 8.116 | 8.179 | 8.045 | 8.084 | 7,630,604 | -0.04(-0.48%) |
Jun 15, 2011 | 8.207 | 8.317 | 8.045 | 8.123 | 6,479,586 | -0.16(-1.95%) |
Jun 14, 2011 | 8.298 | 8.388 | 8.259 | 8.285 | 4,748,920 | +0.08(+0.95%) |
Jun 13, 2011 | 8.246 | 8.375 | 8.194 | 8.207 | 4,123,828 | +0.00(+0.00%) |
Jun 10, 2011 | 8.311 | 8.343 | 8.155 | 8.207 | 5,356,679 | -0.13(-1.55%) |
Jun 09, 2011 | 8.194 | 8.388 | 8.181 | 8.336 | 7,226,045 | +0.14(+1.74%) |
Jun 08, 2011 | 8.168 | 8.278 | 8.155 | 8.194 | 11,445,541 | -0.06(-0.71%) |
Jun 07, 2011 | 8.285 | 8.343 | 8.246 | 8.252 | 9,053,041 | -0.03(-0.39%) |
Jun 06, 2011 | 8.330 | 8.395 | 8.259 | 8.285 | 9,408,039 | +0.00(+0.00%) |
Jun 03, 2011 | 8.194 | 8.356 | 8.155 | 8.285 | 7,104,157 | -0.56(-6.30%) |
May 24, 2011 | 8.751 | 8.971 | 8.705 | 8.841 | 13,902,335 | +0.09(+1.04%) |
May 23, 2011 | 8.641 | 8.861 | 8.608 | 8.751 | 7,448,072 | +0.00(+0.00%) |
May 20, 2011 | 9.113 | 9.133 | 8.699 | 8.751 | 19,448,002 | -0.71(-7.52%) |
May 19, 2011 | 9.489 | 9.521 | 9.218 | 9.463 | 3,843,421 | -0.03(-0.34%) |
May 18, 2011 | 9.450 | 9.521 | 9.359 | 9.495 | 4,146,694 | +0.07(+0.76%) |
May 17, 2011 | 9.430 | 9.456 | 9.333 | 9.424 | 6,019,357 | -0.03(-0.27%) |
May 16, 2011 | 9.644 | 9.786 | 9.430 | 9.450 | 4,743,467 | -0.06(-0.61%) |
May 13, 2011 | 9.760 | 9.780 | 9.489 | 9.508 | 3,603,343 | -0.19(-1.94%) |
May 12, 2011 | 9.346 | 9.722 | 9.314 | 9.696 | 6,234,191 | +0.21(+2.25%) |
May 11, 2011 | 9.508 | 9.637 | 9.385 | 9.482 | 5,401,106 | +0.06(+0.69%) |
May 10, 2011 | 9.359 | 9.482 | 9.307 | 9.417 | 8,484,788 | -0.01(-0.14%) |
May 09, 2011 | 9.417 | 9.521 | 9.398 | 9.430 | 5,481,579 | -0.01(-0.07%) |
May 06, 2011 | 9.670 | 9.689 | 9.391 | 9.437 | 7,810,106 | -0.14(-1.42%) |
May 05, 2011 | 10.08 | 10.10 | 9.547 | 9.573 | 10,699,188 | -0.60(-5.86%) |
May 04, 2011 | 10.06 | 10.20 | 10.04 | 10.17 | 4,872,842 | +0.13(+1.29%) |
May 03, 2011 | 9.980 | 10.15 | 9.961 | 10.04 | 9,876,882 | +0.03(+0.32%) |
May 02, 2011 | 10.03 | 10.03 | 9.993 | 10.01 | 3,460,466 | -0.06(-0.64%) |
Apr 29, 2011 | 10.26 | 10.35 | 10.05 | 10.07 | 4,356,013 | -0.17(-1.64%) |
Apr 28, 2011 | 10.19 | 10.26 | 10.10 | 10.24 | 4,951,045 | +0.05(+0.51%) |
Apr 27, 2011 | 10.14 | 10.30 | 10.11 | 10.19 | 5,020,893 | +0.08(+0.83%) |
Apr 26, 2011 | 10.36 | 10.39 | 10.10 | 10.10 | 10,128,137 | -0.19(-1.88%) |
Apr 25, 2011 | 10.36 | 10.39 | 10.27 | 10.30 | 2,936,188 | -0.06(-0.63%) |
Apr 21, 2011 | 10.49 | 10.53 | 10.35 | 10.36 | 2,241,121 | -0.05(-0.50%) |
Apr 20, 2011 | 10.33 | 10.55 | 10.30 | 10.41 | 4,025,444 | +0.16(+1.58%) |
Apr 19, 2011 | 10.28 | 10.31 | 10.17 | 10.25 | 2,681,642 | -0.03(-0.25%) |
Apr 18, 2011 | 10.27 | 10.30 | 10.08 | 10.28 | 4,549,807 | -0.10(-0.94%) |
Apr 15, 2011 | 10.14 | 10.43 | 10.08 | 10.38 | 7,744,840 | +0.25(+2.49%) |
Apr 14, 2011 | 10.21 | 10.26 | 10.04 | 10.12 | 4,302,838 | -0.14(-1.39%) |
Apr 13, 2011 | 10.24 | 10.36 | 10.19 | 10.27 | 4,380,464 | +0.08(+0.76%) |
Apr 12, 2011 | 10.21 | 10.35 | 10.14 | 10.19 | 3,681,018 | -0.03(-0.32%) |
Apr 11, 2011 | 10.32 | 10.43 | 10.18 | 10.22 | 3,248,701 | -0.08(-0.75%) |
Apr 08, 2011 | 10.47 | 10.53 | 10.19 | 10.30 | 3,629,877 | -0.08(-0.75%) |
Apr 07, 2011 | 10.44 | 10.59 | 10.32 | 10.38 | 3,570,225 | -0.04(-0.37%) |
Apr 06, 2011 | 10.47 | 10.59 | 10.34 | 10.41 | 2,655,948 | +0.01(+0.06%) |
Apr 05, 2011 | 10.15 | 10.52 | 10.15 | 10.41 | 6,896,711 | +0.21(+2.10%) |
Apr 04, 2011 | 10.25 | 10.30 | 10.10 | 10.19 | 4,005,291 | -0.06(-0.57%) |
Apr 01, 2011 | 10.30 | 10.34 | 10.16 | 10.25 | 4,718,844 | -0.03(-0.32%) |
Mar 31, 2011 | 10.43 | 10.43 | 10.11 | 10.28 | 6,167,532 | -0.16(-1.55%) |
Mar 30, 2011 | 10.13 | 10.49 | 10.10 | 10.45 | 6,177,888 | +0.36(+3.59%) |
Mar 29, 2011 | 9.942 | 10.19 | 9.877 | 10.08 | 5,107,189 | +0.18(+1.83%) |
Mar 28, 2011 | 10.05 | 10.17 | 9.896 | 9.903 | 4,227,310 | -0.13(-1.29%) |
Mar 25, 2011 | 10.08 | 10.19 | 10.01 | 10.03 | 4,380,966 | -0.05(-0.45%) |
Mar 24, 2011 | 9.935 | 10.15 | 9.935 | 10.08 | 5,334,062 | +0.15(+1.50%) |
Mar 23, 2011 | 9.819 | 9.935 | 9.614 | 9.929 | 5,216,930 | +0.08(+0.85%) |
Mar 22, 2011 | 9.755 | 9.938 | 9.723 | 9.845 | 5,235,961 | +0.12(+1.19%) |
Mar 21, 2011 | 9.752 | 9.758 | 9.680 | 9.729 | 5,211,121 | +0.10(+1.07%) |
Mar 18, 2011 | 9.749 | 9.819 | 9.447 | 9.627 | 12,405,204 | -0.10(-1.06%) |
Mar 17, 2011 | 9.942 | 10.03 | 9.729 | 9.729 | 6,056,356 | -0.18(-1.82%) |
Mar 16, 2011 | 10.17 | 10.25 | 9.909 | 9.909 | 6,976,612 | -0.28(-2.77%) |
Mar 15, 2011 | 10.12 | 10.27 | 9.903 | 10.19 | 14,104,084 | +0.29(+2.92%) |
Mar 14, 2011 | 10.26 | 10.45 | 9.903 | 9.903 | 14,544,864 | -0.37(-3.63%) |
Mar 11, 2011 | 10.02 | 10.52 | 10.02 | 10.28 | 8,429,423 | +0.21(+2.04%) |
Mar 10, 2011 | 9.839 | 10.20 | 9.742 | 10.07 | 8,532,850 | +0.07(+0.71%) |
Mar 09, 2011 | 9.672 | 10.15 | 9.672 | 9.999 | 12,315,078 | +0.49(+5.14%) |
Mar 08, 2011 | 9.717 | 9.800 | 9.440 | 9.511 | 10,020,984 | -0.37(-3.71%) |
Mar 07, 2011 | 9.942 | 10.25 | 9.665 | 9.877 | 8,755,451 | -0.03(-0.26%) |
Mar 04, 2011 | 9.929 | 10.08 | 9.839 | 9.903 | 4,815,168 | -0.06(-0.58%) |
Mar 03, 2011 | 9.967 | 10.05 | 9.826 | 9.961 | 6,901,658 | +0.10(+0.98%) |
Mar 02, 2011 | 9.678 | 10.01 | 9.659 | 9.864 | 12,637,451 | +0.21(+2.20%) |
Mar 01, 2011 | 9.877 | 9.942 | 9.633 | 9.652 | 6,568,190 | -0.21(-2.15%) |
Feb 28, 2011 | 9.909 | 9.954 | 9.839 | 9.864 | 5,240,659 | +0.01(+0.07%) |
Feb 25, 2011 | 9.794 | 9.903 | 9.723 | 9.858 | 6,291,195 | +0.12(+1.19%) |
Feb 24, 2011 | 9.729 | 9.967 | 9.640 | 9.742 | 4,884,713 | -0.01(-0.13%) |
Feb 23, 2011 | 9.903 | 9.922 | 9.505 | 9.755 | 6,752,732 | -0.13(-1.30%) |
Feb 22, 2011 | 10.10 | 10.20 | 9.852 | 9.884 | 7,941,674 | -0.26(-2.60%) |
Feb 18, 2011 | 10.26 | 10.28 | 10.12 | 10.15 | 5,068,687 | -0.12(-1.13%) |
Feb 17, 2011 | 10.27 | 10.39 | 10.21 | 10.26 | 5,181,555 | -0.02(-0.19%) |
Feb 16, 2011 | 10.22 | 10.47 | 10.09 | 10.28 | 10,200,530 | +0.13(+1.33%) |
Feb 15, 2011 | 10.28 | 10.31 | 10.10 | 10.15 | 5,943,712 | -0.19(-1.80%) |
Feb 14, 2011 | 10.37 | 10.40 | 10.20 | 10.33 | 5,627,241 | -0.06(-0.62%) |
Feb 11, 2011 | 10.32 | 10.41 | 10.10 | 10.40 | 10,545,689 | +0.33(+3.25%) |
Feb 10, 2011 | 9.440 | 10.50 | 9.331 | 10.07 | 29,650,226 | +0.63(+6.67%) |
Feb 09, 2011 | 9.434 | 9.511 | 9.382 | 9.440 | 8,105,381 | +0.01(+0.07%) |
Feb 08, 2011 | 9.524 | 9.601 | 9.402 | 9.434 | 9,320,471 | -0.10(-1.01%) |
Feb 07, 2011 | 9.607 | 9.646 | 9.505 | 9.530 | 6,022,319 | -0.02(-0.20%) |
Feb 04, 2011 | 9.498 | 9.620 | 9.428 | 9.550 | 6,831,146 | +0.10(+1.09%) |
Feb 03, 2011 | 9.415 | 9.877 | 9.415 | 9.447 | 10,414,571 | +0.15(+1.66%) |
Feb 02, 2011 | 9.440 | 9.440 | 9.215 | 9.292 | 7,060,778 | -0.13(-1.43%) |
Feb 01, 2011 | 9.318 | 9.453 | 9.292 | 9.427 | 4,966,745 | +0.13(+1.45%) |
Jan 31, 2011 | 9.389 | 9.434 | 9.254 | 9.292 | 7,572,901 | -0.06(-0.69%) |
Jan 28, 2011 | 9.550 | 9.550 | 9.235 | 9.357 | 7,147,659 | -0.17(-1.75%) |
Jan 27, 2011 | 9.370 | 9.569 | 9.325 | 9.524 | 7,019,148 | +0.21(+2.28%) |
Jan 26, 2011 | 9.312 | 9.453 | 9.203 | 9.312 | 7,513,300 | +0.03(+0.35%) |
Jan 25, 2011 | 9.248 | 9.280 | 9.087 | 9.280 | 6,921,448 | +0.00(+0.00%) |
Jan 24, 2011 | 9.292 | 9.357 | 9.196 | 9.280 | 6,495,592 | -0.04(-0.48%) |
Jan 21, 2011 | 9.434 | 9.505 | 9.228 | 9.325 | 6,259,980 | -0.08(-0.89%) |
Jan 20, 2011 | 9.248 | 9.575 | 9.222 | 9.408 | 9,817,534 | +0.16(+1.74%) |
Jan 19, 2011 | 9.158 | 9.337 | 9.122 | 9.248 | 12,012,458 | +0.17(+1.91%) |
Jan 18, 2011 | 8.978 | 9.080 | 8.965 | 9.074 | 7,067,019 | +0.05(+0.57%) |
Jan 14, 2011 | 9.010 | 9.048 | 8.868 | 9.023 | 6,600,476 | +0.01(+0.14%) |
Jan 13, 2011 | 9.074 | 9.106 | 8.958 | 9.010 | 6,616,673 | -0.05(-0.57%) |
Jan 12, 2011 | 9.145 | 9.177 | 9.010 | 9.061 | 6,037,652 | -0.04(-0.42%) |
Jan 11, 2011 | 9.280 | 9.331 | 8.945 | 9.100 | 10,094,083 | -0.13(-1.46%) |
Jan 10, 2011 | 9.228 | 9.415 | 9.151 | 9.235 | 9,944,277 | -0.06(-0.62%) |
Jan 07, 2011 | 9.460 | 9.498 | 9.087 | 9.292 | 19,179,948 | -0.38(-3.92%) |
Jan 06, 2011 | 8.817 | 10.08 | 8.817 | 9.672 | 43,164,104 | +0.37(+4.01%) |
Jan 05, 2011 | 9.267 | 9.370 | 9.196 | 9.299 | 7,551,916 | +0.04(+0.49%) |
Jan 04, 2011 | 9.389 | 9.402 | 9.190 | 9.254 | 8,286,226 | -0.05(-0.55%) |
Jan 03, 2011 | 9.434 | 9.447 | 9.235 | 9.305 | 9,291,484 | -0.10(-1.03%) |
Dec 31, 2010 | 9.440 | 9.476 | 9.312 | 9.402 | 6,496,774 | -0.09(-0.95%) |
Dec 30, 2010 | 9.318 | 9.492 | 9.273 | 9.492 | 5,296,319 | +0.16(+1.72%) |
Dec 29, 2010 | 9.222 | 9.382 | 9.222 | 9.331 | 4,230,454 | +0.11(+1.18%) |
Dec 28, 2010 | 9.318 | 9.344 | 9.222 | 9.222 | 4,164,147 | -0.08(-0.83%) |
Dec 27, 2010 | 9.305 | 9.350 | 9.158 | 9.299 | 3,457,901 | +0.01(+0.14%) |
Dec 23, 2010 | 9.260 | 9.370 | 9.164 | 9.286 | 6,377,682 | -0.01(-0.07%) |
Dec 22, 2010 | 9.286 | 9.331 | 9.145 | 9.292 | 10,100,135 | -0.20(-2.10%) |
Dec 21, 2010 | 9.472 | 9.614 | 9.405 | 9.492 | 8,385,265 | +0.01(+0.07%) |
Dec 20, 2010 | 9.665 | 9.665 | 9.235 | 9.485 | 16,279,015 | -0.30(-3.02%) |
Dec 17, 2010 | 9.884 | 9.942 | 9.768 | 9.781 | 9,251,713 | -0.13(-1.36%) |
Dec 16, 2010 | 9.813 | 9.986 | 9.736 | 9.916 | 6,536,486 | +0.15(+1.58%) |
Dec 15, 2010 | 9.723 | 9.845 | 9.684 | 9.762 | 7,621,957 | +0.04(+0.46%) |
Dec 14, 2010 | 9.877 | 9.922 | 9.623 | 9.717 | 9,235,301 | -0.16(-1.63%) |
Dec 13, 2010 | 9.916 | 9.954 | 9.787 | 9.877 | 9,222,915 | -0.04(-0.39%) |
Dec 10, 2010 | 9.935 | 10.03 | 9.819 | 9.916 | 7,197,405 | +0.02(+0.19%) |
Dec 09, 2010 | 9.980 | 10.02 | 9.787 | 9.897 | 8,380,485 | +0.01(+0.13%) |
Dec 08, 2010 | 9.853 | 9.958 | 9.797 | 9.884 | 9,723,313 | +0.09(+0.88%) |
Dec 07, 2010 | 9.853 | 9.946 | 9.766 | 9.797 | 8,111,842 | -0.20(-2.04%) |
Dec 06, 2010 | 9.989 | 10.03 | 9.748 | 10.00 | 13,186,633 | +0.25(+2.54%) |
Dec 03, 2010 | 9.735 | 10.03 | 9.593 | 9.754 | 16,691,975 | -0.06(-0.63%) |
Dec 02, 2010 | 9.890 | 9.952 | 9.593 | 9.816 | 22,908,994 | -0.59(-5.70%) |
Dec 01, 2010 | 10.35 | 10.45 | 10.01 | 10.41 | 12,589,061 | +0.20(+1.99%) |
Nov 30, 2010 | 10.26 | 10.39 | 10.18 | 10.21 | 11,028,298 | -0.13(-1.30%) |
Nov 29, 2010 | 10.61 | 10.66 | 10.34 | 10.34 | 11,798,472 | -0.11(-1.01%) |
Nov 26, 2010 | 10.32 | 10.48 | 10.32 | 10.45 | 3,617,299 | +0.06(+0.54%) |
Nov 24, 2010 | 10.64 | 10.39 | 10.39 | 10.39 | 9,518,710 | -0.22(-2.04%) |
Nov 23, 2010 | 10.24 | 10.61 | 10.17 | 10.61 | 21,313,198 | +0.43(+4.25%) |
Nov 22, 2010 | 9.958 | 10.19 | 9.946 | 10.17 | 8,257,461 | +0.13(+1.29%) |
Nov 19, 2010 | 10.03 | 10.21 | 9.989 | 10.04 | 7,732,156 | -0.02(-0.25%) |
Nov 18, 2010 | 9.902 | 10.35 | 9.717 | 10.07 | 15,933,146 | +0.27(+2.78%) |
Nov 17, 2010 | 9.519 | 9.884 | 9.507 | 9.797 | 10,354,988 | +0.35(+3.66%) |
Nov 16, 2010 | 9.395 | 9.674 | 9.389 | 9.451 | 7,816,777 | +0.01(+0.07%) |
Nov 15, 2010 | 9.599 | 9.630 | 9.414 | 9.445 | 4,071,233 | -0.08(-0.84%) |
Nov 12, 2010 | 9.643 | 9.816 | 9.445 | 9.525 | 7,978,449 | -0.18(-1.85%) |
Nov 11, 2010 | 9.717 | 9.859 | 9.581 | 9.704 | 6,088,905 | -0.12(-1.20%) |
Nov 10, 2010 | 9.871 | 9.871 | 9.550 | 9.822 | 7,827,696 | -0.07(-0.69%) |
Nov 09, 2010 | 10.19 | 10.25 | 9.816 | 9.890 | 8,046,482 | -0.32(-3.15%) |
Nov 08, 2010 | 10.17 | 10.27 | 9.932 | 10.21 | 5,699,810 | +0.02(+0.24%) |
Nov 05, 2010 | 10.01 | 10.19 | 9.840 | 10.19 | 6,280,619 | +0.14(+1.35%) |
Nov 04, 2010 | 9.989 | 10.11 | 9.686 | 10.05 | 16,401,809 | +0.18(+1.82%) |
Nov 03, 2010 | 9.834 | 9.927 | 9.723 | 9.871 | 6,765,443 | +0.04(+0.38%) |
Nov 02, 2010 | 9.717 | 9.908 | 9.575 | 9.834 | 7,769,937 | +0.18(+1.86%) |
Nov 01, 2010 | 9.921 | 10.08 | 9.544 | 9.655 | 11,817,908 | -0.25(-2.50%) |
Oct 29, 2010 | 9.921 | 10.09 | 9.871 | 9.902 | 7,086,741 | -0.01(-0.12%) |
Oct 28, 2010 | 10.32 | 10.32 | 9.822 | 9.915 | 12,071,711 | -0.33(-3.26%) |
Oct 27, 2010 | 10.42 | 10.42 | 10.09 | 10.25 | 7,263,437 | -0.09(-0.84%) |
Oct 25, 2010 | 10.33 | 10.51 | 10.26 | 10.33 | 3,645,401 | +0.08(+0.78%) |
Oct 22, 2010 | 10.24 | 10.35 | 10.16 | 10.25 | 3,042,440 | +0.02(+0.24%) |
Oct 21, 2010 | 10.27 | 10.58 | 10.14 | 10.23 | 6,354,624 | -0.01(-0.12%) |
Oct 20, 2010 | 10.11 | 10.31 | 10.05 | 10.24 | 7,321,277 | +0.17(+1.72%) |
Oct 19, 2010 | 10.19 | 10.31 | 9.964 | 10.07 | 6,616,399 | -0.25(-2.45%) |
Oct 18, 2010 | 10.32 | 10.41 | 10.23 | 10.32 | 4,065,459 | -0.01(-0.12%) |
Oct 15, 2010 | 10.42 | 10.47 | 10.12 | 10.33 | 12,602,284 | +0.01(+0.12%) |
Oct 14, 2010 | 10.49 | 10.55 | 10.21 | 10.32 | 8,198,711 | -0.19(-1.82%) |
Oct 13, 2010 | 10.77 | 10.79 | 10.50 | 10.51 | 7,293,447 | -0.22(-2.02%) |
Oct 12, 2010 | 10.53 | 10.79 | 10.48 | 10.73 | 7,489,109 | +0.15(+1.46%) |
Oct 11, 2010 | 10.40 | 10.70 | 10.37 | 10.58 | 8,509,779 | +0.21(+2.03%) |
Oct 08, 2010 | 10.37 | 10.47 | 10.03 | 10.37 | 11,638,211 | +0.33(+3.33%) |
Oct 07, 2010 | 9.643 | 10.16 | 9.568 | 10.03 | 323 | +0.75(+8.13%) |
Oct 06, 2010 | 9.309 | 9.377 | 9.130 | 9.278 | 4,933,296 | -0.03(-0.33%) |
Oct 05, 2010 | 9.476 | 9.507 | 9.284 | 9.309 | 8,874,812 | -0.09(-0.99%) |
Oct 04, 2010 | 9.309 | 9.402 | 9.136 | 9.402 | 6,449,337 | +0.10(+1.06%) |
Oct 01, 2010 | 9.303 | 9.550 | 9.191 | 9.303 | 6,983,541 | +0.05(+0.58%) |
Sep 30, 2010 | 9.249 | 9.649 | 9.229 | 9.249 | 26,370 | +0.03(+0.36%) |
Sep 29, 2010 | 9.161 | 9.272 | 9.142 | 9.216 | 4,138,805 | +0.03(+0.34%) |
Sep 28, 2010 | 9.117 | 9.235 | 8.957 | 9.185 | 4,202,983 | +0.09(+0.95%) |
Sep 27, 2010 | 9.179 | 9.210 | 9.055 | 9.099 | 3,699,318 | -0.06(-0.67%) |
Sep 24, 2010 | 9.074 | 9.259 | 8.953 | 9.161 | 4,432,373 | +0.22(+2.42%) |
Sep 23, 2010 | 8.944 | 9.055 | 8.691 | 8.944 | 7,884,001 | +0.14(+1.62%) |
Sep 22, 2010 | 8.894 | 9.011 | 8.759 | 8.802 | 6,416,034 | -0.07(-0.83%) |
Sep 21, 2010 | 9.244 | 9.244 | 8.839 | 8.876 | 9,378,143 | -0.26(-2.82%) |
Sep 20, 2010 | 9.207 | 9.336 | 9.096 | 9.133 | 13,576,742 | -0.03(-0.28%) |
Sep 17, 2010 | 9.159 | 9.274 | 8.796 | 9.159 | 10,347,218 | +0.31(+3.48%) |
Sep 15, 2010 | 9.004 | 9.004 | 8.771 | 8.851 | 9,242,471 | -0.17(-1.84%) |
Sep 14, 2010 | 9.060 | 9.109 | 8.931 | 9.017 | 6,183,040 | +0.02(+0.20%) |
Sep 13, 2010 | 8.869 | 9.066 | 8.863 | 8.998 | 8,332,662 | +0.20(+2.30%) |
Sep 10, 2010 | 8.416 | 8.891 | 8.416 | 8.796 | 13,113,222 | +0.55(+6.62%) |
Sep 09, 2010 | 8.428 | 8.428 | 8.189 | 8.250 | 3,423 | -0.04(-0.44%) |
Sep 08, 2010 | 8.232 | 8.363 | 8.176 | 8.287 | 8,902,244 | +0.07(+0.90%) |
Sep 07, 2010 | 8.422 | 8.471 | 8.207 | 8.213 | 339 | -0.33(-3.81%) |
Sep 03, 2010 | 8.385 | 8.630 | 8.385 | 8.538 | 8,197,094 | +0.10(+1.16%) |
Sep 02, 2010 | 8.072 | 8.514 | 7.998 | 8.440 | 824 | +0.44(+5.52%) |
Sep 01, 2010 | 7.857 | 8.066 | 7.833 | 7.998 | 7,227,343 | +0.23(+2.92%) |
Aug 31, 2010 | 7.741 | 8.048 | 7.716 | 7.772 | 61,788 | -0.24(-2.99%) |
Aug 30, 2010 | 8.219 | 8.244 | 7.980 | 8.011 | 8,303,312 | -0.25(-3.04%) |
Aug 27, 2010 | 8.072 | 8.373 | 8.029 | 8.262 | 7,966,990 | +0.15(+1.89%) |
Aug 26, 2010 | 8.274 | 8.311 | 8.054 | 8.109 | 7,502,406 | -0.16(-1.93%) |
Aug 25, 2010 | 7.741 | 8.416 | 7.710 | 8.268 | 6,698,007 | +0.61(+7.93%) |
Aug 24, 2010 | 7.784 | 7.851 | 7.545 | 7.661 | 454 | -0.30(-3.78%) |
Aug 23, 2010 | 8.084 | 8.152 | 7.943 | 7.962 | 5,480,983 | -0.04(-0.54%) |
Aug 20, 2010 | 7.998 | 8.090 | 7.802 | 8.005 | 5,739,894 | -0.03(-0.38%) |
Aug 19, 2010 | 7.900 | 8.060 | 7.821 | 8.035 | 454 | +0.16(+2.02%) |
Aug 18, 2010 | 7.563 | 7.956 | 7.505 | 7.876 | 489 | +0.32(+4.22%) |
Aug 17, 2010 | 7.557 | 7.618 | 7.391 | 7.557 | 3,376,949 | +0.07(+0.90%) |
Aug 16, 2010 | 7.348 | 7.545 | 7.348 | 7.489 | 6,817,644 | +0.10(+1.41%) |
Aug 13, 2010 | 7.385 | 7.643 | 7.367 | 7.385 | 7,025,895 | -0.22(-2.90%) |
Aug 12, 2010 | 7.422 | 7.643 | 7.397 | 7.606 | 5,427,507 | +0.07(+0.90%) |
Aug 11, 2010 | 7.606 | 7.661 | 7.514 | 7.538 | 4,011,868 | -0.18(-2.38%) |
Aug 10, 2010 | 7.778 | 7.790 | 7.569 | 7.722 | 5,032,807 | -0.12(-1.56%) |
Aug 09, 2010 | 7.692 | 7.864 | 7.667 | 7.845 | 4,019,208 | +0.20(+2.65%) |
Aug 06, 2010 | 7.643 | 7.741 | 7.532 | 7.643 | 5,377,054 | -0.23(-2.96%) |
Aug 05, 2010 | 7.698 | 7.913 | 7.551 | 7.876 | 7,847,110 | +0.13(+1.66%) |
Aug 04, 2010 | 7.489 | 7.753 | 7.422 | 7.747 | 6,899,339 | +0.32(+4.29%) |
Aug 03, 2010 | 7.747 | 7.790 | 7.385 | 7.428 | 5,825,068 | -0.36(-4.65%) |