Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.46 | 12.53 | 12.40 | 12.52 | 424,482 | +0.05(+0.42%) |
Apr 28, 2011 | 12.44 | 12.52 | 12.36 | 12.46 | 465,657 | +0.02(+0.14%) |
Apr 27, 2011 | 12.38 | 12.46 | 12.33 | 12.45 | 567,080 | +0.13(+1.05%) |
Apr 26, 2011 | 12.13 | 12.42 | 12.05 | 12.32 | 644,065 | +0.28(+2.30%) |
Apr 25, 2011 | 12.05 | 12.13 | 11.97 | 12.04 | 442,763 | -0.03(-0.29%) |
Apr 21, 2011 | 12.07 | 12.10 | 11.88 | 12.08 | 475,149 | +0.08(+0.65%) |
Apr 20, 2011 | 11.73 | 12.15 | 11.72 | 12.00 | 1,024,432 | +0.51(+4.44%) |
Apr 19, 2011 | 11.35 | 11.49 | 11.18 | 11.49 | 889,006 | +0.17(+1.53%) |
Apr 18, 2011 | 11.28 | 11.37 | 11.18 | 11.31 | 630,323 | -0.17(-1.51%) |
Apr 15, 2011 | 11.38 | 11.52 | 11.24 | 11.49 | 686,633 | +0.04(+0.38%) |
Apr 14, 2011 | 11.11 | 11.44 | 11.07 | 11.44 | 1,511,667 | +0.19(+1.69%) |
Apr 13, 2011 | 11.76 | 11.82 | 11.19 | 11.25 | 1,461,712 | -0.38(-3.27%) |
Apr 12, 2011 | 11.78 | 11.91 | 11.59 | 11.63 | 907,178 | -0.29(-2.39%) |
Apr 11, 2011 | 12.58 | 12.58 | 11.79 | 11.92 | 1,220,832 | -0.67(-5.29%) |
Apr 08, 2011 | 12.67 | 12.69 | 12.54 | 12.59 | 811,413 | +0.02(+0.14%) |
Apr 07, 2011 | 12.63 | 12.74 | 12.51 | 12.57 | 1,726,670 | -0.04(-0.34%) |
Apr 06, 2011 | 12.66 | 12.69 | 12.43 | 12.61 | 1,273,799 | +0.04(+0.34%) |
Apr 05, 2011 | 12.31 | 12.66 | 12.28 | 12.57 | 1,079,235 | +0.26(+2.11%) |
Apr 04, 2011 | 12.33 | 12.36 | 12.20 | 12.31 | 548,573 | +0.03(+0.28%) |
Apr 01, 2011 | 12.36 | 12.53 | 12.25 | 12.27 | 680,964 | -0.01(-0.07%) |
Mar 31, 2011 | 12.14 | 12.33 | 12.10 | 12.28 | 731,021 | +0.15(+1.21%) |
Mar 30, 2011 | 12.14 | 12.14 | 12.14 | 12.14 | 616,218 | +0.10(+0.79%) |
Mar 29, 2011 | 11.75 | 12.14 | 11.67 | 12.04 | 897,806 | +0.27(+2.28%) |
Mar 28, 2011 | 11.94 | 12.00 | 11.76 | 11.77 | 546,226 | -0.14(-1.16%) |
Mar 25, 2011 | 11.64 | 12.03 | 11.64 | 11.91 | 1,008,985 | +0.32(+2.76%) |
Mar 24, 2011 | 11.51 | 11.63 | 11.35 | 11.59 | 560,756 | +0.17(+1.51%) |
Mar 23, 2011 | 11.21 | 11.49 | 11.12 | 11.42 | 586,705 | +0.13(+1.15%) |
Mar 22, 2011 | 11.45 | 11.58 | 11.25 | 11.29 | 432,813 | -0.17(-1.51%) |
Mar 21, 2011 | 11.37 | 11.46 | 11.29 | 11.46 | 631,966 | +0.40(+3.59%) |
Mar 18, 2011 | 11.08 | 11.26 | 10.98 | 11.06 | 1,315,222 | +0.15(+1.35%) |
Mar 17, 2011 | 11.20 | 11.23 | 10.91 | 10.92 | 971,690 | -0.05(-0.47%) |
Mar 16, 2011 | 11.06 | 11.27 | 10.83 | 10.97 | 1,098,234 | -0.19(-1.70%) |
Mar 15, 2011 | 11.05 | 11.31 | 11.02 | 11.16 | 901,304 | -0.05(-0.46%) |
Mar 14, 2011 | 11.06 | 11.42 | 11.03 | 11.21 | 896,316 | -0.17(-1.52%) |
Mar 11, 2011 | 11.11 | 11.50 | 10.99 | 11.38 | 701,427 | +0.18(+1.62%) |
Mar 10, 2011 | 11.55 | 11.98 | 11.17 | 11.20 | 1,741,782 | -0.53(-4.49%) |
Mar 09, 2011 | 12.13 | 12.13 | 11.72 | 11.73 | 883,162 | -0.39(-3.20%) |
Mar 08, 2011 | 11.94 | 12.19 | 11.74 | 12.12 | 942,375 | +0.11(+0.93%) |
Mar 07, 2011 | 12.32 | 12.69 | 11.79 | 12.01 | 1,408,679 | -0.23(-1.90%) |
Mar 04, 2011 | 12.44 | 12.44 | 11.98 | 12.24 | 727,281 | -0.12(-0.98%) |
Mar 03, 2011 | 12.28 | 12.41 | 12.21 | 12.36 | 1,059,130 | +0.28(+2.36%) |
Mar 02, 2011 | 12.21 | 12.26 | 11.79 | 12.07 | 1,391,629 | -0.18(-1.48%) |
Mar 01, 2011 | 12.10 | 12.91 | 12.10 | 12.26 | 2,446,068 | +0.29(+2.45%) |
Feb 28, 2011 | 12.20 | 12.34 | 11.78 | 11.96 | 584,893 | -0.09(-0.79%) |
Feb 25, 2011 | 11.67 | 12.07 | 11.65 | 12.06 | 799,182 | +0.54(+4.72%) |
Feb 24, 2011 | 11.57 | 11.70 | 11.30 | 11.51 | 1,288,742 | -0.07(-0.59%) |
Feb 23, 2011 | 11.96 | 11.98 | 11.43 | 11.58 | 1,114,514 | -0.41(-3.45%) |
Feb 22, 2011 | 12.38 | 12.51 | 11.92 | 12.00 | 978,135 | -0.60(-4.79%) |
Feb 18, 2011 | 12.76 | 12.76 | 12.50 | 12.60 | 888,907 | -0.16(-1.22%) |
Feb 17, 2011 | 12.70 | 12.90 | 12.69 | 12.76 | 720,167 | -0.01(-0.07%) |
Feb 16, 2011 | 12.77 | 12.87 | 12.67 | 12.76 | 671,870 | +0.05(+0.41%) |
Feb 15, 2011 | 12.76 | 12.87 | 12.64 | 12.71 | 1,048,746 | -0.09(-0.67%) |
Feb 14, 2011 | 12.72 | 12.84 | 12.67 | 12.80 | 781,871 | +0.11(+0.88%) |
Feb 11, 2011 | 12.19 | 12.77 | 12.08 | 12.69 | 1,181,536 | +0.40(+3.23%) |
Feb 10, 2011 | 12.19 | 12.49 | 12.07 | 12.29 | 659,229 | +0.02(+0.14%) |
Feb 09, 2011 | 12.48 | 12.79 | 12.26 | 12.27 | 717,372 | -0.27(-2.13%) |
Feb 08, 2011 | 12.31 | 12.54 | 12.17 | 12.54 | 1,049,861 | +0.22(+1.75%) |
Feb 07, 2011 | 12.54 | 12.68 | 12.21 | 12.32 | 1,469,630 | -0.10(-0.83%) |
Feb 04, 2011 | 11.57 | 12.57 | 11.52 | 12.43 | 2,771,765 | +0.88(+7.61%) |
Feb 03, 2011 | 12.07 | 12.07 | 11.45 | 11.55 | 1,025,964 | -0.22(-1.90%) |
Feb 02, 2011 | 11.81 | 11.85 | 11.60 | 11.77 | 1,127,834 | -0.13(-1.09%) |
Feb 01, 2011 | 11.45 | 11.99 | 11.45 | 11.90 | 1,327,567 | +0.57(+5.02%) |
Jan 31, 2011 | 11.24 | 11.54 | 11.00 | 11.33 | 756,142 | +0.18(+1.62%) |
Jan 28, 2011 | 11.39 | 11.42 | 10.96 | 11.15 | 1,083,025 | -0.18(-1.60%) |
Jan 27, 2011 | 11.37 | 11.45 | 11.16 | 11.33 | 611,972 | +0.03(+0.23%) |
Jan 26, 2011 | 11.18 | 11.45 | 11.11 | 11.31 | 839,863 | +0.21(+1.86%) |
Jan 25, 2011 | 10.80 | 11.20 | 10.78 | 11.10 | 1,348,775 | +0.16(+1.50%) |
Jan 24, 2011 | 11.16 | 11.21 | 10.92 | 10.94 | 1,242,051 | -0.19(-1.70%) |
Jan 21, 2011 | 11.44 | 11.45 | 11.12 | 11.13 | 719,265 | -0.20(-1.75%) |
Jan 20, 2011 | 11.32 | 11.59 | 11.22 | 11.32 | 1,084,034 | -0.12(-1.05%) |
Jan 19, 2011 | 11.92 | 11.92 | 11.38 | 11.45 | 714,576 | -0.44(-3.70%) |
Jan 18, 2011 | 11.78 | 11.93 | 11.76 | 11.88 | 532,268 | +0.08(+0.66%) |
Jan 14, 2011 | 11.65 | 11.93 | 11.59 | 11.81 | 868,157 | +0.17(+1.48%) |
Jan 13, 2011 | 11.54 | 11.81 | 11.51 | 11.63 | 624,376 | +0.09(+0.82%) |
Jan 12, 2011 | 11.45 | 11.69 | 11.42 | 11.54 | 579,481 | +0.17(+1.52%) |
Jan 11, 2011 | 11.48 | 11.48 | 11.30 | 11.37 | 486,625 | -0.05(-0.45%) |
Jan 10, 2011 | 11.34 | 11.50 | 11.20 | 11.42 | 526,351 | +0.02(+0.15%) |
Jan 07, 2011 | 11.52 | 11.60 | 11.29 | 11.40 | 695,004 | -0.10(-0.90%) |
Jan 06, 2011 | 11.88 | 11.94 | 11.43 | 11.51 | 1,240,452 | -0.35(-2.98%) |
Jan 05, 2011 | 11.84 | 12.11 | 11.78 | 11.86 | 868,915 | -0.03(-0.22%) |
Jan 04, 2011 | 12.15 | 12.36 | 11.69 | 11.88 | 1,290,322 | -0.09(-0.72%) |
Jan 03, 2011 | 11.04 | 12.11 | 11.03 | 11.97 | 2,561,418 | +1.21(+11.21%) |
Dec 31, 2010 | 10.99 | 10.99 | 10.72 | 10.76 | 731,326 | -0.24(-2.19%) |
Dec 30, 2010 | 11.03 | 11.13 | 11.01 | 11.01 | 288,440 | -0.03(-0.23%) |
Dec 29, 2010 | 11.08 | 11.13 | 11.02 | 11.03 | 340,938 | -0.04(-0.39%) |
Dec 28, 2010 | 11.34 | 11.38 | 11.03 | 11.07 | 507,946 | -0.23(-2.06%) |
Dec 27, 2010 | 11.37 | 11.37 | 11.23 | 11.31 | 418,003 | -0.15(-1.28%) |
Dec 23, 2010 | 11.44 | 11.57 | 11.40 | 11.45 | 278,467 | +0.02(+0.15%) |
Dec 22, 2010 | 11.57 | 11.59 | 11.21 | 11.44 | 888,387 | -0.15(-1.26%) |
Dec 21, 2010 | 11.37 | 11.92 | 11.27 | 11.58 | 669,933 | +0.25(+2.21%) |
Dec 20, 2010 | 11.45 | 11.49 | 11.17 | 11.33 | 946,429 | -0.09(-0.83%) |
Dec 17, 2010 | 11.20 | 11.45 | 11.09 | 11.43 | 1,281,898 | +0.21(+1.84%) |
Dec 16, 2010 | 11.07 | 11.32 | 10.96 | 11.22 | 543,187 | +0.16(+1.48%) |
Dec 15, 2010 | 11.13 | 11.35 | 11.05 | 11.06 | 688,351 | -0.10(-0.93%) |
Dec 14, 2010 | 11.20 | 11.26 | 11.09 | 11.16 | 411,510 | +0.02(+0.15%) |
Dec 13, 2010 | 11.25 | 11.38 | 11.07 | 11.14 | 909,329 | +0.02(+0.16%) |
Dec 10, 2010 | 11.08 | 11.16 | 10.92 | 11.13 | 498,017 | +0.05(+0.47%) |
Dec 09, 2010 | 11.19 | 11.20 | 10.96 | 11.07 | 614,558 | -0.02(-0.16%) |
Dec 08, 2010 | 11.13 | 11.28 | 10.90 | 11.09 | 813,314 | -0.01(-0.08%) |
Dec 07, 2010 | 11.26 | 11.33 | 11.07 | 11.10 | 1,173,565 | +0.01(+0.08%) |
Dec 06, 2010 | 11.18 | 11.23 | 11.09 | 11.09 | 899,820 | -0.10(-0.92%) |
Dec 03, 2010 | 11.11 | 11.24 | 11.02 | 11.20 | 621,686 | -0.01(-0.08%) |
Dec 02, 2010 | 11.24 | 11.32 | 11.13 | 11.20 | 1,094,011 | +0.02(+0.15%) |
Dec 01, 2010 | 10.95 | 11.26 | 10.95 | 11.19 | 1,533,119 | +0.45(+4.17%) |
Nov 30, 2010 | 10.55 | 10.85 | 10.55 | 10.74 | 1,566,527 | +0.08(+0.73%) |
Nov 29, 2010 | 10.68 | 10.76 | 10.48 | 10.66 | 703,615 | -0.07(-0.64%) |
Nov 26, 2010 | 10.72 | 10.82 | 10.66 | 10.73 | 219,742 | -0.13(-1.19%) |
Nov 24, 2010 | 10.30 | 10.86 | 10.86 | 10.86 | 993,588 | +0.67(+6.60%) |
Nov 23, 2010 | 10.31 | 10.39 | 9.997 | 10.19 | 858,000 | -0.28(-2.64%) |
Nov 22, 2010 | 10.32 | 10.56 | 10.13 | 10.46 | 955,679 | +0.04(+0.41%) |
Nov 19, 2010 | 10.20 | 10.46 | 10.11 | 10.42 | 513,430 | +0.11(+1.09%) |
Nov 18, 2010 | 10.23 | 10.47 | 10.19 | 10.31 | 743,243 | +0.28(+2.84%) |
Nov 17, 2010 | 10.26 | 10.34 | 9.980 | 10.02 | 1,130,043 | -0.27(-2.60%) |
Nov 16, 2010 | 10.51 | 10.56 | 10.21 | 10.29 | 1,221,459 | -0.37(-3.48%) |
Nov 15, 2010 | 10.77 | 10.89 | 10.64 | 10.66 | 775,206 | -0.05(-0.48%) |
Nov 12, 2010 | 10.97 | 11.02 | 10.65 | 10.71 | 1,134,451 | -0.36(-3.27%) |
Nov 11, 2010 | 11.26 | 11.28 | 11.04 | 11.07 | 1,134,935 | -0.34(-3.02%) |
Nov 10, 2010 | 11.21 | 11.43 | 11.03 | 11.42 | 1,219,399 | +0.20(+1.77%) |
Nov 09, 2010 | 11.60 | 11.62 | 11.13 | 11.22 | 1,209,388 | -0.31(-2.69%) |
Nov 08, 2010 | 11.40 | 11.64 | 11.35 | 11.53 | 966,556 | +0.01(+0.07%) |
Nov 05, 2010 | 11.87 | 11.87 | 11.36 | 11.52 | 1,641,944 | -0.20(-1.69%) |
Nov 04, 2010 | 11.45 | 12.06 | 11.45 | 11.72 | 3,308,206 | +0.35(+3.11%) |
Nov 03, 2010 | 11.45 | 11.49 | 11.19 | 11.37 | 1,089,792 | -0.05(-0.45%) |
Nov 02, 2010 | 11.54 | 11.54 | 11.27 | 11.42 | 1,008,765 | +0.07(+0.61%) |
Nov 01, 2010 | 11.25 | 11.66 | 11.16 | 11.35 | 1,573,365 | +0.22(+1.93%) |
Oct 29, 2010 | 10.81 | 11.33 | 10.79 | 11.13 | 992,000 | +0.24(+2.22%) |
Oct 28, 2010 | 11.14 | 11.17 | 10.77 | 10.89 | 497,003 | -0.14(-1.25%) |
Oct 27, 2010 | 10.91 | 11.06 | 10.73 | 11.03 | 843,964 | -0.06(-0.54%) |
Oct 25, 2010 | 10.95 | 11.19 | 10.95 | 11.09 | 994,711 | +0.20(+1.82%) |
Oct 22, 2010 | 11.01 | 11.07 | 10.84 | 10.89 | 560,100 | -0.05(-0.47%) |
Oct 21, 2010 | 10.86 | 11.01 | 10.72 | 10.95 | 1,081,091 | +0.13(+1.20%) |
Oct 20, 2010 | 10.73 | 10.95 | 10.62 | 10.82 | 1,182,256 | +0.17(+1.62%) |
Oct 19, 2010 | 10.84 | 10.99 | 10.51 | 10.64 | 1,319,172 | -0.46(-4.12%) |
Oct 18, 2010 | 11.05 | 11.16 | 10.90 | 11.10 | 1,230,194 | +0.05(+0.47%) |
Oct 15, 2010 | 11.40 | 11.50 | 11.00 | 11.05 | 1,638,592 | -0.47(-4.11%) |
Oct 14, 2010 | 11.34 | 11.59 | 11.24 | 11.52 | 1,136,729 | +0.20(+1.75%) |
Oct 13, 2010 | 11.14 | 11.36 | 11.02 | 11.32 | 1,077,549 | +0.32(+2.90%) |
Oct 12, 2010 | 10.94 | 11.09 | 10.72 | 11.01 | 946,609 | +0.00(+0.00%) |
Oct 11, 2010 | 11.17 | 11.21 | 10.96 | 11.01 | 733,871 | -0.15(-1.31%) |
Oct 08, 2010 | 11.15 | 11.24 | 10.90 | 11.15 | 1,110,410 | +0.16(+1.49%) |
Oct 07, 2010 | 10.98 | 11.07 | 10.69 | 10.99 | 2,130 | +0.08(+0.71%) |
Oct 06, 2010 | 11.00 | 11.01 | 10.81 | 10.91 | 1,006,945 | +0.00(+0.00%) |
Oct 05, 2010 | 10.54 | 10.98 | 10.47 | 10.91 | 116 | +0.55(+5.32%) |
Oct 04, 2010 | 10.40 | 10.48 | 10.14 | 10.36 | 1,000,634 | -0.12(-1.15%) |
Oct 01, 2010 | 10.48 | 10.70 | 10.42 | 10.48 | 697,987 | +0.06(+0.55%) |
Sep 30, 2010 | 10.42 | 10.76 | 10.08 | 10.42 | 1,212,089 | -0.18(-1.68%) |
Sep 29, 2010 | 10.72 | 10.85 | 10.49 | 10.60 | 1,252,123 | -0.20(-1.84%) |
Sep 28, 2010 | 10.58 | 10.82 | 10.35 | 10.80 | 12,608 | +0.28(+2.70%) |
Sep 27, 2010 | 10.32 | 10.70 | 10.16 | 10.51 | 1,409,859 | +0.36(+3.56%) |
Sep 24, 2010 | 9.902 | 10.18 | 9.842 | 10.15 | 782,805 | +0.45(+4.62%) |
Sep 23, 2010 | 9.782 | 10.18 | 9.618 | 9.704 | 4,166 | -0.21(-2.09%) |
Sep 22, 2010 | 9.833 | 10.06 | 9.721 | 9.911 | 903,636 | +0.04(+0.44%) |
Sep 21, 2010 | 9.842 | 10.04 | 9.687 | 9.868 | 882,237 | +0.04(+0.44%) |
Sep 20, 2010 | 9.739 | 9.911 | 9.601 | 9.825 | 880,660 | +0.16(+1.69%) |
Sep 17, 2010 | 9.661 | 10.10 | 9.299 | 9.661 | 1,863,791 | +0.28(+3.03%) |
Sep 15, 2010 | 9.420 | 9.497 | 9.144 | 9.377 | 1,078,616 | +0.00(+0.00%) |
Sep 14, 2010 | 9.161 | 9.446 | 8.885 | 9.377 | 1,253,396 | +0.14(+1.49%) |
Sep 13, 2010 | 9.127 | 9.256 | 8.997 | 9.239 | 942,740 | +0.27(+2.98%) |
Sep 10, 2010 | 9.006 | 9.178 | 8.946 | 8.972 | 947,031 | +0.03(+0.29%) |
Sep 09, 2010 | 9.256 | 9.290 | 8.808 | 8.946 | 497,424 | -0.12(-1.33%) |
Sep 08, 2010 | 8.920 | 9.289 | 8.894 | 9.066 | 731,124 | +0.22(+2.53%) |
Sep 07, 2010 | 9.290 | 9.290 | 8.799 | 8.842 | 3,389 | -0.53(-5.61%) |
Sep 03, 2010 | 9.273 | 9.506 | 9.178 | 9.368 | 680,506 | +0.25(+2.74%) |
Sep 02, 2010 | 9.092 | 9.135 | 8.928 | 9.118 | 1,685 | +0.01(+0.09%) |
Sep 01, 2010 | 8.601 | 9.153 | 8.437 | 9.109 | 1,229,554 | +0.70(+8.30%) |
Aug 31, 2010 | 8.368 | 8.618 | 8.136 | 8.411 | 3,971 | +0.04(+0.51%) |
Aug 30, 2010 | 8.411 | 8.575 | 8.325 | 8.368 | 851,009 | -0.08(-0.92%) |
Aug 27, 2010 | 8.446 | 8.489 | 8.084 | 8.446 | 677,889 | +0.33(+4.03%) |
Aug 26, 2010 | 8.368 | 8.618 | 8.093 | 8.118 | 2,374 | +0.05(+0.64%) |
Aug 25, 2010 | 7.834 | 8.084 | 7.765 | 8.067 | 2,350 | +0.16(+1.96%) |
Aug 24, 2010 | 7.903 | 8.101 | 7.756 | 7.912 | 9,551 | -0.11(-1.40%) |
Aug 23, 2010 | 8.403 | 8.506 | 8.015 | 8.024 | 727,967 | -0.32(-3.82%) |
Aug 20, 2010 | 8.403 | 8.515 | 8.222 | 8.342 | 539,387 | -0.10(-1.22%) |
Aug 19, 2010 | 8.842 | 8.894 | 8.429 | 8.446 | 8,443 | -0.44(-4.95%) |
Aug 18, 2010 | 8.851 | 9.015 | 8.661 | 8.885 | 1,279 | +0.03(+0.29%) |
Aug 17, 2010 | 8.670 | 8.937 | 8.575 | 8.860 | 5,668 | +0.36(+4.26%) |
Aug 16, 2010 | 8.213 | 8.808 | 8.110 | 8.498 | 1,152,826 | +0.11(+1.34%) |
Aug 13, 2010 | 8.386 | 8.687 | 8.386 | 8.386 | 763,543 | -0.32(-3.66%) |
Aug 12, 2010 | 8.454 | 8.808 | 8.411 | 8.704 | 710,061 | +0.00(+0.00%) |
Aug 11, 2010 | 8.980 | 8.980 | 8.661 | 8.704 | 1,228,770 | -0.54(-5.87%) |
Aug 10, 2010 | 9.359 | 9.480 | 9.118 | 9.247 | 808,520 | -0.30(-3.16%) |
Aug 09, 2010 | 9.402 | 9.635 | 9.204 | 9.549 | 603,721 | +0.26(+2.78%) |
Aug 06, 2010 | 9.290 | 9.463 | 9.041 | 9.290 | 765,081 | -0.17(-1.82%) |
Aug 05, 2010 | 9.566 | 9.652 | 9.334 | 9.463 | 871,330 | -0.20(-2.05%) |
Aug 04, 2010 | 9.764 | 10.01 | 9.575 | 9.661 | 960,774 | -0.01(-0.09%) |
Aug 03, 2010 | 9.842 | 9.877 | 9.316 | 9.670 | 1,157,980 | -0.21(-2.09%) |
Aug 02, 2010 | 9.109 | 10.14 | 9.058 | 9.877 | 2,793,263 | +0.99(+11.15%) |
Jul 30, 2010 | 8.885 | 9.015 | 8.575 | 8.885 | 700,061 | -0.01(-0.10%) |
Jul 29, 2010 | 8.903 | 9.196 | 8.653 | 8.894 | 697,102 | +0.07(+0.78%) |
Jul 28, 2010 | 8.825 | 9.015 | 8.704 | 8.825 | 3,814 | -0.03(-0.29%) |
Jul 27, 2010 | 9.049 | 9.282 | 8.765 | 8.851 | 894,070 | -0.15(-1.63%) |
Jul 26, 2010 | 8.954 | 9.023 | 8.592 | 8.997 | 1,241,789 | +0.10(+1.16%) |
Jul 23, 2010 | 8.575 | 8.954 | 8.454 | 8.894 | 903,724 | +0.24(+2.79%) |
Jul 22, 2010 | 8.170 | 8.661 | 8.084 | 8.653 | 1,637,156 | +0.62(+7.73%) |
Jul 21, 2010 | 7.903 | 8.084 | 7.731 | 8.032 | 1,518,207 | +0.22(+2.87%) |
Jul 20, 2010 | 7.300 | 7.894 | 7.231 | 7.808 | 1,676,877 | +0.48(+6.59%) |
Jul 19, 2010 | 7.248 | 7.325 | 7.136 | 7.325 | 964,319 | +0.09(+1.19%) |
Jul 16, 2010 | 7.239 | 7.550 | 7.213 | 7.239 | 1,030,729 | -0.36(-4.76%) |
Jul 15, 2010 | 7.980 | 7.980 | 7.498 | 7.601 | 913,137 | -0.34(-4.34%) |
Jul 14, 2010 | 7.843 | 7.946 | 7.748 | 7.946 | 703,147 | +0.09(+1.10%) |
Jul 13, 2010 | 7.860 | 7.912 | 7.601 | 7.860 | 9,322 | +0.41(+5.43%) |
Jul 12, 2010 | 7.687 | 7.808 | 7.429 | 7.455 | 497,031 | -0.25(-3.24%) |
Jul 09, 2010 | 7.705 | 7.731 | 7.506 | 7.705 | 679,243 | +0.16(+2.05%) |
Jul 08, 2010 | 7.550 | 7.575 | 7.257 | 7.550 | 2,833 | +0.30(+4.16%) |
Jul 07, 2010 | 6.567 | 7.248 | 6.533 | 7.248 | 1,898,980 | +0.84(+13.04%) |
Jul 06, 2010 | 6.412 | 6.981 | 6.360 | 6.412 | 5,921 | -0.32(-4.74%) |
Jul 02, 2010 | 6.731 | 6.964 | 6.610 | 6.731 | 880,284 | -0.18(-2.62%) |
Jul 01, 2010 | 7.248 | 7.300 | 6.757 | 6.912 | 1,781,062 | -0.34(-4.75%) |
Jun 30, 2010 | 7.257 | 7.644 | 7.222 | 7.257 | 8,073 | -0.15(-1.98%) |
Jun 29, 2010 | 7.619 | 7.670 | 7.343 | 7.403 | 1,260,939 | -0.46(-5.81%) |
Jun 25, 2010 | 7.860 | 8.049 | 7.687 | 7.860 | 2,568,348 | +0.03(+0.44%) |
Jun 24, 2010 | 7.825 | 8.299 | 7.817 | 7.825 | 1,081,121 | -0.55(-6.58%) |
Jun 23, 2010 | 8.334 | 8.454 | 8.136 | 8.377 | 1,189,862 | +0.03(+0.31%) |
Jun 22, 2010 | 8.351 | 8.601 | 8.256 | 8.351 | 2,747 | +0.08(+0.94%) |
Jun 21, 2010 | 8.532 | 8.601 | 8.187 | 8.274 | 921,209 | -0.12(-1.44%) |
Jun 18, 2010 | 8.394 | 8.523 | 8.274 | 8.394 | 1,157,177 | +0.12(+1.46%) |
Jun 17, 2010 | 8.274 | 8.429 | 8.067 | 8.274 | 532 | -0.13(-1.54%) |
Jun 16, 2010 | 8.256 | 8.411 | 8.101 | 8.403 | 799,265 | +0.02(+0.21%) |
Jun 15, 2010 | 8.386 | 8.403 | 7.989 | 8.386 | 4,775 | +0.34(+4.18%) |
Jun 14, 2010 | 8.101 | 8.360 | 7.998 | 8.049 | 699,968 | +0.04(+0.54%) |
Jun 11, 2010 | 7.774 | 8.024 | 7.696 | 8.006 | 701,752 | +0.12(+1.53%) |
Jun 10, 2010 | 7.886 | 7.886 | 7.584 | 7.886 | 4,438 | +0.38(+5.05%) |
Jun 09, 2010 | 7.627 | 7.903 | 7.429 | 7.506 | 1,062,151 | -0.03(-0.34%) |
Jun 08, 2010 | 7.506 | 7.601 | 7.325 | 7.532 | 1,338,975 | +0.05(+0.69%) |
Jun 07, 2010 | 7.756 | 7.834 | 7.463 | 7.481 | 1,771,077 | -0.25(-3.23%) |
Jun 04, 2010 | 7.731 | 7.972 | 7.696 | 7.731 | 1,849,304 | -0.34(-4.17%) |
Jun 03, 2010 | 8.067 | 8.274 | 7.886 | 8.067 | 531 | +0.13(+1.63%) |
Jun 02, 2010 | 8.161 | 8.187 | 7.800 | 7.937 | 1,852,798 | -0.20(-2.44%) |
Jun 01, 2010 | 8.136 | 8.613 | 8.127 | 8.136 | 3,874 | -0.47(-5.51%) |
May 28, 2010 | 8.610 | 8.791 | 8.489 | 8.610 | 771,589 | -0.17(-1.96%) |
May 27, 2010 | 8.506 | 8.799 | 8.321 | 8.782 | 913,945 | +0.55(+6.70%) |
May 26, 2010 | 8.230 | 8.515 | 8.170 | 8.230 | 3,885 | +0.11(+1.38%) |
May 25, 2010 | 7.920 | 8.136 | 7.679 | 8.118 | 1,458,392 | -0.09(-1.15%) |
May 24, 2010 | 8.377 | 8.429 | 8.187 | 8.213 | 943,527 | -0.19(-2.26%) |
May 21, 2010 | 8.024 | 8.653 | 7.946 | 8.403 | 1,784,742 | +0.17(+2.09%) |
May 20, 2010 | 8.420 | 8.549 | 8.222 | 8.230 | 348 | -1.02(-11.00%) |
May 19, 2010 | 9.454 | 9.515 | 9.084 | 9.247 | 1,095,081 | -0.27(-2.81%) |
May 18, 2010 | 9.825 | 10.01 | 9.446 | 9.515 | 5,801 | -0.12(-1.25%) |
May 17, 2010 | 9.583 | 9.954 | 9.342 | 9.635 | 1,129,007 | +0.12(+1.27%) |
May 14, 2010 | 9.515 | 9.902 | 9.368 | 9.515 | 1,448,128 | -0.52(-5.15%) |
May 13, 2010 | 9.963 | 10.25 | 9.911 | 10.03 | 1,164,382 | +0.05(+0.52%) |
May 12, 2010 | 9.368 | 10.04 | 9.278 | 9.980 | 2,030,686 | +0.68(+7.32%) |
May 11, 2010 | 9.196 | 9.549 | 9.153 | 9.299 | 1,151,667 | +0.34(+3.75%) |
May 10, 2010 | 8.920 | 9.032 | 8.842 | 8.963 | 1,594,675 | +0.84(+10.40%) |
May 07, 2010 | 8.523 | 8.687 | 7.937 | 8.118 | 1,240,738 | +0.13(+1.62%) |
May 06, 2010 | 8.765 | 8.980 | 7.420 | 7.989 | 580 | -0.28(-3.44%) |
May 05, 2010 | 8.903 | 9.084 | 8.196 | 8.274 | 2,530,536 | -1.19(-12.57%) |
May 04, 2010 | 9.833 | 9.842 | 9.334 | 9.463 | 1,159,987 | -0.51(-5.10%) |