Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 8.900 | 8.946 | 8.867 | 8.878 | 1,131,920 | +0.00(+0.04%) |
Mar 30, 2011 | 9.028 | 9.082 | 8.871 | 8.875 | 2,108,902 | -0.15(-1.70%) |
Mar 29, 2011 | 8.967 | 9.075 | 8.967 | 9.028 | 902,776 | +0.05(+0.52%) |
Mar 28, 2011 | 9.114 | 9.164 | 8.982 | 8.982 | 1,050,387 | -0.10(-1.06%) |
Mar 25, 2011 | 9.060 | 9.132 | 9.043 | 9.078 | 811,430 | +0.04(+0.40%) |
Mar 24, 2011 | 9.135 | 9.167 | 9.025 | 9.043 | 821,945 | -0.08(-0.90%) |
Mar 23, 2011 | 9.153 | 9.194 | 9.064 | 9.125 | 740,912 | -0.02(-0.20%) |
Mar 22, 2011 | 9.114 | 9.253 | 9.089 | 9.143 | 712,169 | +0.00(+0.04%) |
Mar 21, 2011 | 9.125 | 9.146 | 9.084 | 9.139 | 974,391 | +0.05(+0.55%) |
Mar 18, 2011 | 9.053 | 9.107 | 8.971 | 9.089 | 1,391,870 | +0.11(+1.23%) |
Mar 17, 2011 | 9.153 | 9.168 | 8.957 | 8.978 | 1,855,164 | -0.04(-0.48%) |
Mar 16, 2011 | 9.278 | 9.357 | 9.014 | 9.021 | 2,412,689 | -0.11(-1.17%) |
Mar 15, 2011 | 9.153 | 9.246 | 9.039 | 9.128 | 2,628,726 | +0.09(+0.99%) |
Mar 14, 2011 | 8.932 | 9.053 | 8.878 | 9.039 | 1,320,210 | +0.07(+0.80%) |
Mar 11, 2011 | 8.850 | 9.021 | 8.850 | 8.967 | 1,097,350 | +0.03(+0.28%) |
Mar 10, 2011 | 9.053 | 9.078 | 8.875 | 8.942 | 1,427,968 | -0.18(-2.00%) |
Mar 09, 2011 | 8.957 | 9.221 | 8.957 | 9.125 | 1,488,277 | +0.15(+1.63%) |
Mar 08, 2011 | 8.914 | 9.007 | 8.910 | 8.978 | 912,582 | +0.03(+0.36%) |
Mar 07, 2011 | 8.889 | 8.967 | 8.885 | 8.946 | 1,368,910 | +0.05(+0.52%) |
Mar 04, 2011 | 8.778 | 8.910 | 8.764 | 8.900 | 1,174,921 | +0.11(+1.22%) |
Mar 03, 2011 | 8.782 | 8.857 | 8.746 | 8.792 | 1,013,430 | +0.05(+0.61%) |
Mar 02, 2011 | 8.617 | 8.782 | 8.617 | 8.739 | 741,502 | +0.09(+1.03%) |
Mar 01, 2011 | 8.803 | 8.832 | 8.639 | 8.649 | 1,214,581 | -0.10(-1.18%) |
Feb 28, 2011 | 8.721 | 8.792 | 8.696 | 8.753 | 866,845 | +0.03(+0.33%) |
Feb 25, 2011 | 8.514 | 8.735 | 8.514 | 8.724 | 1,399,718 | +0.23(+2.74%) |
Feb 24, 2011 | 8.535 | 8.564 | 8.442 | 8.492 | 1,089,009 | -0.04(-0.50%) |
Feb 23, 2011 | 8.603 | 8.639 | 8.435 | 8.535 | 1,763,097 | -0.07(-0.79%) |
Feb 22, 2011 | 8.803 | 8.803 | 8.581 | 8.603 | 1,555,566 | -0.20(-2.27%) |
Feb 18, 2011 | 8.814 | 8.846 | 8.718 | 8.803 | 1,650,997 | +0.00(+0.04%) |
Feb 17, 2011 | 8.715 | 8.800 | 8.683 | 8.800 | 958,414 | +0.10(+1.10%) |
Feb 16, 2011 | 8.591 | 8.764 | 8.545 | 8.704 | 1,704,513 | +0.15(+1.78%) |
Feb 15, 2011 | 8.708 | 8.722 | 8.516 | 8.552 | 2,508,773 | -0.21(-2.34%) |
Feb 14, 2011 | 8.828 | 8.842 | 8.686 | 8.757 | 1,433,138 | -0.03(-0.36%) |
Feb 11, 2011 | 8.849 | 8.849 | 8.711 | 8.789 | 922,540 | +0.05(+0.53%) |
Feb 10, 2011 | 8.672 | 8.757 | 8.672 | 8.743 | 709,503 | +0.08(+0.90%) |
Feb 09, 2011 | 8.722 | 8.768 | 8.633 | 8.665 | 868,298 | -0.08(-0.89%) |
Feb 08, 2011 | 8.676 | 8.775 | 8.633 | 8.743 | 1,446,537 | +0.06(+0.65%) |
Feb 07, 2011 | 8.669 | 8.722 | 8.644 | 8.686 | 984,303 | +0.01(+0.16%) |
Feb 04, 2011 | 8.679 | 8.739 | 8.637 | 8.672 | 1,086,468 | +0.00(+0.04%) |
Feb 03, 2011 | 8.640 | 8.722 | 8.580 | 8.669 | 1,088,613 | +0.05(+0.62%) |
Feb 02, 2011 | 8.605 | 8.736 | 8.566 | 8.616 | 1,434,766 | +0.01(+0.16%) |
Feb 01, 2011 | 8.676 | 8.704 | 8.590 | 8.601 | 1,100,294 | -0.05(-0.57%) |
Jan 31, 2011 | 8.810 | 8.810 | 8.531 | 8.651 | 1,782,659 | -0.15(-1.69%) |
Jan 28, 2011 | 8.552 | 9.022 | 8.492 | 8.800 | 3,904,977 | +0.28(+3.32%) |
Jan 27, 2011 | 8.608 | 8.608 | 8.513 | 8.516 | 1,070,253 | -0.05(-0.62%) |
Jan 26, 2011 | 8.623 | 8.672 | 8.531 | 8.570 | 1,521,793 | -0.06(-0.66%) |
Jan 25, 2011 | 8.616 | 8.630 | 8.552 | 8.626 | 1,669,376 | -0.02(-0.25%) |
Jan 24, 2011 | 8.669 | 8.690 | 8.598 | 8.647 | 2,299,034 | -0.01(-0.08%) |
Jan 21, 2011 | 9.008 | 9.167 | 8.509 | 8.654 | 6,254,419 | -0.42(-4.60%) |
Jan 20, 2011 | 9.167 | 9.167 | 9.058 | 9.072 | 1,344,090 | -0.10(-1.08%) |
Jan 19, 2011 | 9.196 | 9.252 | 9.164 | 9.171 | 1,265,901 | -0.05(-0.50%) |
Jan 18, 2011 | 9.221 | 9.235 | 9.199 | 9.217 | 829,103 | -0.03(-0.31%) |
Jan 14, 2011 | 9.263 | 9.270 | 9.213 | 9.245 | 678,657 | -0.03(-0.31%) |
Jan 13, 2011 | 9.295 | 9.341 | 9.259 | 9.274 | 684,185 | -0.04(-0.38%) |
Jan 12, 2011 | 9.327 | 9.345 | 9.259 | 9.309 | 978,523 | +0.01(+0.08%) |
Jan 11, 2011 | 9.387 | 9.390 | 9.259 | 9.302 | 1,292,988 | -0.07(-0.75%) |
Jan 10, 2011 | 9.397 | 9.419 | 9.305 | 9.373 | 867,433 | -0.05(-0.49%) |
Jan 07, 2011 | 9.447 | 9.479 | 9.259 | 9.419 | 993,455 | +0.00(+0.00%) |
Jan 06, 2011 | 9.281 | 9.482 | 9.277 | 9.419 | 1,297,111 | +0.13(+1.41%) |
Jan 05, 2011 | 9.217 | 9.323 | 9.213 | 9.288 | 877,125 | +0.07(+0.73%) |
Jan 04, 2011 | 9.309 | 9.341 | 9.217 | 9.221 | 1,165,844 | -0.08(-0.87%) |
Jan 03, 2011 | 9.288 | 9.355 | 9.252 | 9.302 | 1,117,933 | +0.10(+1.04%) |
Dec 31, 2010 | 9.224 | 9.277 | 9.167 | 9.206 | 974,027 | -0.08(-0.84%) |
Dec 30, 2010 | 9.164 | 9.288 | 9.164 | 9.284 | 1,310,918 | +0.11(+1.20%) |
Dec 29, 2010 | 9.153 | 9.182 | 9.122 | 9.175 | 1,063,507 | +0.02(+0.23%) |
Dec 28, 2010 | 9.224 | 9.252 | 9.129 | 9.153 | 782,404 | -0.06(-0.65%) |
Dec 27, 2010 | 9.302 | 9.302 | 9.199 | 9.213 | 652,799 | -0.10(-1.03%) |
Dec 23, 2010 | 9.351 | 9.383 | 9.305 | 9.309 | 677,693 | -0.04(-0.45%) |
Dec 22, 2010 | 9.235 | 9.380 | 9.217 | 9.351 | 1,021,749 | +0.12(+1.30%) |
Dec 21, 2010 | 9.164 | 9.267 | 9.164 | 9.231 | 955,506 | +0.08(+0.85%) |
Dec 20, 2010 | 9.111 | 9.196 | 9.111 | 9.153 | 1,117,981 | +0.04(+0.47%) |
Dec 17, 2010 | 9.160 | 9.182 | 9.075 | 9.111 | 1,556,446 | -0.07(-0.81%) |
Dec 16, 2010 | 9.164 | 9.224 | 9.164 | 9.185 | 728,349 | +0.01(+0.15%) |
Dec 15, 2010 | 9.203 | 9.281 | 9.146 | 9.171 | 976,316 | -0.06(-0.65%) |
Dec 14, 2010 | 9.316 | 9.373 | 9.217 | 9.231 | 829,747 | -0.09(-0.95%) |
Dec 13, 2010 | 9.337 | 9.383 | 9.295 | 9.320 | 1,024,894 | -0.02(-0.19%) |
Dec 10, 2010 | 9.288 | 9.351 | 9.196 | 9.337 | 1,619,297 | +0.16(+1.73%) |
Dec 09, 2010 | 9.182 | 9.192 | 9.143 | 9.178 | 879,436 | +0.01(+0.15%) |
Dec 08, 2010 | 9.114 | 9.196 | 9.111 | 9.164 | 936,821 | +0.04(+0.47%) |
Dec 07, 2010 | 9.277 | 9.288 | 9.083 | 9.121 | 1,458,080 | -0.11(-1.15%) |
Dec 06, 2010 | 9.026 | 9.281 | 9.026 | 9.228 | 1,419,495 | +0.17(+1.87%) |
Dec 03, 2010 | 9.097 | 9.100 | 9.022 | 9.058 | 1,992,387 | -0.04(-0.47%) |
Dec 02, 2010 | 9.182 | 9.182 | 9.079 | 9.100 | 1,704,999 | -0.08(-0.92%) |
Dec 01, 2010 | 9.203 | 9.288 | 9.125 | 9.185 | 1,364,922 | +0.03(+0.35%) |
Nov 30, 2010 | 9.199 | 9.231 | 9.121 | 9.153 | 924,765 | -0.10(-1.11%) |
Nov 29, 2010 | 9.167 | 9.270 | 9.111 | 9.256 | 868,575 | +0.08(+0.89%) |
Nov 26, 2010 | 9.203 | 9.242 | 9.167 | 9.175 | 287,976 | -0.07(-0.80%) |
Nov 24, 2010 | 9.242 | 9.249 | 9.249 | 9.249 | 858,361 | +0.04(+0.38%) |
Nov 23, 2010 | 9.277 | 9.284 | 9.167 | 9.213 | 1,241,351 | -0.15(-1.62%) |
Nov 22, 2010 | 9.443 | 9.443 | 9.274 | 9.366 | 1,333,836 | -0.07(-0.79%) |
Nov 19, 2010 | 9.412 | 9.486 | 9.408 | 9.440 | 800,091 | +0.02(+0.26%) |
Nov 18, 2010 | 9.546 | 9.546 | 9.415 | 9.415 | 1,118,654 | -0.03(-0.30%) |
Nov 17, 2010 | 9.447 | 9.482 | 9.394 | 9.443 | 1,248,600 | -0.01(-0.11%) |
Nov 16, 2010 | 9.412 | 9.472 | 9.373 | 9.454 | 2,427,756 | +0.01(+0.07%) |
Nov 15, 2010 | 9.447 | 9.535 | 9.391 | 9.447 | 1,083,590 | +0.02(+0.19%) |
Nov 12, 2010 | 9.422 | 9.472 | 9.377 | 9.429 | 1,084,831 | -0.05(-0.52%) |
Nov 11, 2010 | 9.415 | 9.489 | 9.394 | 9.479 | 1,060,312 | +0.02(+0.19%) |
Nov 10, 2010 | 9.380 | 9.479 | 9.342 | 9.461 | 1,294,704 | +0.08(+0.90%) |
Nov 09, 2010 | 9.436 | 9.531 | 9.342 | 9.377 | 2,792,818 | -0.18(-1.91%) |
Nov 08, 2010 | 9.461 | 9.640 | 9.324 | 9.559 | 2,740,305 | +0.03(+0.33%) |
Nov 05, 2010 | 9.457 | 9.577 | 9.450 | 9.528 | 1,483,739 | +0.09(+0.93%) |
Nov 04, 2010 | 9.377 | 9.457 | 9.356 | 9.440 | 1,568,529 | +0.11(+1.20%) |
Nov 03, 2010 | 9.342 | 9.363 | 9.219 | 9.328 | 954,757 | -0.02(-0.19%) |
Nov 02, 2010 | 9.251 | 9.352 | 9.205 | 9.345 | 1,504,091 | +0.19(+2.07%) |
Nov 01, 2010 | 9.156 | 9.254 | 9.121 | 9.156 | 1,220,070 | +0.03(+0.35%) |
Oct 29, 2010 | 9.079 | 9.153 | 9.016 | 9.124 | 1,217,097 | +0.01(+0.15%) |
Oct 28, 2010 | 9.065 | 9.139 | 8.993 | 9.110 | 1,168,951 | +0.06(+0.66%) |
Oct 27, 2010 | 9.128 | 9.202 | 8.858 | 9.051 | 2,790,276 | -0.25(-2.71%) |
Oct 25, 2010 | 9.387 | 9.457 | 9.289 | 9.303 | 1,794,345 | -0.08(-0.90%) |
Oct 22, 2010 | 9.384 | 9.387 | 9.303 | 9.387 | 937,067 | +0.02(+0.26%) |
Oct 21, 2010 | 9.408 | 9.408 | 9.303 | 9.363 | 1,068,274 | +0.02(+0.23%) |
Oct 20, 2010 | 9.377 | 9.412 | 9.314 | 9.342 | 884,624 | -0.02(-0.26%) |
Oct 19, 2010 | 9.373 | 9.422 | 9.296 | 9.366 | 1,549,247 | -0.06(-0.67%) |
Oct 18, 2010 | 9.331 | 9.454 | 9.321 | 9.429 | 978,469 | +0.09(+1.01%) |
Oct 15, 2010 | 9.401 | 9.436 | 9.296 | 9.335 | 1,374,224 | -0.01(-0.15%) |
Oct 14, 2010 | 9.465 | 9.465 | 9.289 | 9.349 | 2,646,135 | -0.15(-1.59%) |
Oct 13, 2010 | 9.486 | 9.535 | 9.433 | 9.500 | 1,923,644 | +0.03(+0.33%) |
Oct 12, 2010 | 9.524 | 9.552 | 9.418 | 9.468 | 1,145,478 | -0.06(-0.59%) |
Oct 11, 2010 | 9.503 | 9.612 | 9.503 | 9.524 | 925,476 | +0.02(+0.22%) |
Oct 08, 2010 | 9.503 | 9.552 | 9.405 | 9.503 | 1,118,754 | +0.08(+0.89%) |
Oct 07, 2010 | 9.493 | 9.493 | 9.391 | 9.419 | 2,647 | -0.04(-0.37%) |
Oct 06, 2010 | 9.429 | 9.468 | 9.405 | 9.454 | 1,036,762 | +0.02(+0.22%) |
Oct 05, 2010 | 9.457 | 9.457 | 9.335 | 9.433 | 855 | +0.09(+0.98%) |
Oct 04, 2010 | 9.440 | 9.465 | 9.300 | 9.342 | 1,170,471 | -0.05(-0.52%) |
Oct 01, 2010 | 9.391 | 9.426 | 9.317 | 9.391 | 1,143,216 | +0.01(+0.10%) |
Sep 30, 2010 | 9.382 | 9.507 | 9.324 | 9.382 | 1,628,391 | -0.06(-0.62%) |
Sep 29, 2010 | 9.349 | 9.444 | 9.293 | 9.440 | 1,614,801 | +0.09(+0.94%) |
Sep 28, 2010 | 9.352 | 9.391 | 9.254 | 9.352 | 1,249 | +0.04(+0.38%) |
Sep 27, 2010 | 9.324 | 9.338 | 9.265 | 9.317 | 1,331,992 | +0.01(+0.11%) |
Sep 24, 2010 | 9.331 | 9.349 | 9.265 | 9.307 | 1,641,340 | +0.04(+0.45%) |
Sep 23, 2010 | 9.447 | 9.454 | 9.233 | 9.265 | 5,177 | -0.21(-2.18%) |
Sep 22, 2010 | 9.535 | 9.636 | 9.436 | 9.472 | 1,044,787 | -0.07(-0.73%) |
Sep 21, 2010 | 9.514 | 9.636 | 9.514 | 9.542 | 887,166 | +0.01(+0.07%) |
Sep 20, 2010 | 9.489 | 9.570 | 9.401 | 9.535 | 1,266,804 | +0.09(+0.97%) |
Sep 17, 2010 | 9.443 | 9.521 | 9.377 | 9.443 | 1,455,100 | +0.02(+0.26%) |
Sep 15, 2010 | 9.454 | 9.475 | 9.345 | 9.419 | 1,809,998 | -0.04(-0.44%) |
Sep 14, 2010 | 9.542 | 9.563 | 9.454 | 9.461 | 1,183,232 | -0.05(-0.55%) |
Sep 13, 2010 | 9.535 | 9.605 | 9.482 | 9.514 | 1,406,763 | +0.03(+0.33%) |
Sep 10, 2010 | 9.500 | 9.566 | 9.447 | 9.482 | 643,746 | +0.00(+0.04%) |
Sep 09, 2010 | 9.521 | 9.580 | 9.450 | 9.479 | 762,985 | +0.05(+0.56%) |
Sep 08, 2010 | 9.380 | 9.552 | 9.380 | 9.426 | 1,310,414 | +0.04(+0.45%) |
Sep 07, 2010 | 9.633 | 9.640 | 9.359 | 9.384 | 4,213 | -0.33(-3.39%) |
Sep 03, 2010 | 9.629 | 9.787 | 9.601 | 9.713 | 1,189,385 | +0.14(+1.50%) |
Sep 02, 2010 | 9.545 | 9.601 | 9.482 | 9.570 | 4,949 | +0.11(+1.15%) |
Sep 01, 2010 | 9.377 | 9.503 | 9.342 | 9.461 | 1,220,994 | +0.15(+1.66%) |
Aug 31, 2010 | 9.303 | 9.465 | 9.268 | 9.307 | 31,950 | -0.07(-0.78%) |
Aug 30, 2010 | 9.587 | 9.608 | 9.377 | 9.380 | 1,364,650 | -0.23(-2.44%) |
Aug 27, 2010 | 9.615 | 9.657 | 9.324 | 9.615 | 1,537,682 | +0.20(+2.16%) |
Aug 26, 2010 | 9.514 | 9.619 | 9.394 | 9.412 | 2,952 | -0.04(-0.44%) |
Aug 25, 2010 | 9.415 | 9.475 | 9.324 | 9.454 | 2,924 | -0.05(-0.52%) |
Aug 24, 2010 | 9.559 | 9.612 | 9.342 | 9.503 | 11,876 | -0.16(-1.63%) |
Aug 23, 2010 | 9.833 | 9.850 | 9.640 | 9.661 | 1,406,033 | -0.14(-1.47%) |
Aug 20, 2010 | 9.871 | 9.871 | 9.703 | 9.805 | 1,358,086 | -0.07(-0.75%) |
Aug 19, 2010 | 10.07 | 10.07 | 9.829 | 9.878 | 10,207 | -0.24(-2.39%) |
Aug 18, 2010 | 10.13 | 10.20 | 9.994 | 10.12 | 45,806 | -0.06(-0.62%) |
Aug 17, 2010 | 10.11 | 10.20 | 10.06 | 10.18 | 8,647 | +0.17(+1.72%) |
Aug 16, 2010 | 9.788 | 10.08 | 9.788 | 10.01 | 1,599,726 | +0.20(+1.99%) |
Aug 13, 2010 | 9.816 | 9.977 | 9.805 | 9.816 | 1,398,007 | -0.08(-0.80%) |
Aug 12, 2010 | 9.774 | 9.922 | 9.737 | 9.895 | 1,568,204 | -0.01(-0.07%) |
Aug 11, 2010 | 9.915 | 9.984 | 9.788 | 9.901 | 13,055 | -0.16(-1.64%) |
Aug 10, 2010 | 10.16 | 10.18 | 9.963 | 10.07 | 1,699,582 | -0.12(-1.15%) |
Aug 09, 2010 | 10.25 | 10.25 | 10.11 | 10.18 | 1,546,634 | -0.03(-0.34%) |
Aug 06, 2010 | 10.22 | 10.28 | 10.04 | 10.22 | 2,293,287 | +0.18(+1.81%) |
Aug 05, 2010 | 10.04 | 10.09 | 9.977 | 10.04 | 833,475 | -0.05(-0.51%) |
Aug 04, 2010 | 10.03 | 10.11 | 9.960 | 10.09 | 2,038 | +0.10(+1.00%) |
Aug 03, 2010 | 9.926 | 10.08 | 9.805 | 9.987 | 1,057,879 | +0.07(+0.66%) |
Aug 02, 2010 | 9.984 | 10.08 | 9.864 | 9.922 | 1,208,020 | +0.07(+0.73%) |
Jul 30, 2010 | 9.850 | 9.881 | 9.737 | 9.850 | 1,115,117 | -0.05(-0.55%) |
Jul 29, 2010 | 9.994 | 10.09 | 9.740 | 9.905 | 854,308 | -0.03(-0.35%) |
Jul 28, 2010 | 9.939 | 10.16 | 9.877 | 9.939 | 4,839 | -0.23(-2.23%) |
Jul 27, 2010 | 10.20 | 10.27 | 10.07 | 10.17 | 1,848,305 | +0.04(+0.37%) |
Jul 26, 2010 | 9.874 | 10.15 | 9.826 | 10.13 | 1,864,497 | +0.28(+2.82%) |
Jul 23, 2010 | 9.665 | 9.850 | 9.651 | 9.850 | 950,764 | +0.14(+1.41%) |
Jul 22, 2010 | 9.713 | 9.771 | 9.616 | 9.713 | 9,870 | +0.16(+1.69%) |
Jul 21, 2010 | 9.754 | 9.754 | 9.489 | 9.551 | 1,132,861 | -0.12(-1.28%) |
Jul 20, 2010 | 9.393 | 9.685 | 9.359 | 9.675 | 1,167,387 | +0.19(+1.99%) |
Jul 19, 2010 | 9.537 | 9.637 | 9.383 | 9.486 | 990,118 | +0.01(+0.07%) |
Jul 16, 2010 | 9.479 | 9.579 | 9.445 | 9.479 | 1,535,582 | -0.09(-0.90%) |
Jul 15, 2010 | 9.826 | 9.881 | 9.472 | 9.565 | 2,733,871 | -0.27(-2.72%) |
Jul 14, 2010 | 9.792 | 9.956 | 9.713 | 9.833 | 1,314,072 | +0.05(+0.53%) |
Jul 13, 2010 | 9.699 | 9.819 | 9.623 | 9.781 | 1,450,048 | +0.19(+1.97%) |
Jul 12, 2010 | 9.768 | 9.788 | 9.572 | 9.592 | 1,215,652 | -0.11(-1.13%) |
Jul 09, 2010 | 9.702 | 9.726 | 9.572 | 9.702 | 1,018,868 | +0.11(+1.11%) |
Jul 08, 2010 | 9.610 | 9.695 | 9.455 | 9.596 | 1,145,320 | +0.05(+0.54%) |
Jul 07, 2010 | 9.362 | 9.561 | 9.266 | 9.544 | 291 | +0.23(+2.43%) |
Jul 06, 2010 | 9.469 | 9.630 | 9.245 | 9.318 | 1,797,339 | -0.06(-0.62%) |
Jul 02, 2010 | 9.376 | 9.599 | 9.328 | 9.376 | 1,276,820 | -0.08(-0.84%) |
Jul 01, 2010 | 9.616 | 9.689 | 9.366 | 9.455 | 2,280,603 | -0.19(-1.99%) |
Jun 30, 2010 | 9.647 | 9.956 | 9.627 | 9.647 | 12,692 | -0.16(-1.68%) |
Jun 29, 2010 | 9.922 | 10.05 | 9.743 | 9.812 | 1,756,299 | -0.33(-3.22%) |
Jun 25, 2010 | 10.14 | 10.14 | 9.908 | 10.14 | 1,549,002 | +0.29(+2.97%) |
Jun 24, 2010 | 9.929 | 9.991 | 9.809 | 9.847 | 980,804 | -0.11(-1.10%) |
Jun 23, 2010 | 9.967 | 10.02 | 9.847 | 9.956 | 898,674 | -0.05(-0.51%) |
Jun 22, 2010 | 10.18 | 10.22 | 9.939 | 10.01 | 921,630 | -0.16(-1.59%) |
Jun 21, 2010 | 10.35 | 10.35 | 10.11 | 10.17 | 857,846 | -0.04(-0.44%) |
Jun 18, 2010 | 10.21 | 10.24 | 10.10 | 10.21 | 1,081,988 | +0.05(+0.47%) |
Jun 17, 2010 | 10.17 | 10.30 | 10.09 | 10.17 | 678 | -0.06(-0.57%) |
Jun 16, 2010 | 10.23 | 10.33 | 10.14 | 10.22 | 1,232,868 | -0.08(-0.80%) |
Jun 15, 2010 | 10.31 | 10.33 | 10.16 | 10.31 | 6,376 | +0.25(+2.46%) |
Jun 14, 2010 | 9.912 | 10.17 | 9.908 | 10.06 | 2,915,371 | +0.14(+1.38%) |
Jun 11, 2010 | 9.692 | 9.922 | 9.658 | 9.922 | 755,998 | +0.12(+1.26%) |
Jun 10, 2010 | 9.572 | 9.857 | 9.572 | 9.798 | 1,338,967 | +0.33(+3.48%) |
Jun 09, 2010 | 9.644 | 9.737 | 9.424 | 9.469 | 1,257,903 | +0.00(+0.00%) |
Jun 08, 2010 | 9.458 | 9.579 | 9.276 | 9.469 | 1,443,261 | +0.02(+0.18%) |
Jun 07, 2010 | 9.716 | 9.778 | 9.431 | 9.452 | 1,349,362 | -0.25(-2.62%) |
Jun 04, 2010 | 9.706 | 10.03 | 9.640 | 9.706 | 1,406,172 | -0.33(-3.29%) |
Jun 03, 2010 | 10.04 | 10.08 | 9.847 | 10.04 | 1,075,119 | +0.00(+0.00%) |
Jun 02, 2010 | 10.04 | 10.04 | 9.675 | 10.04 | 1,263,750 | +0.42(+4.36%) |
Jun 01, 2010 | 9.764 | 9.963 | 9.616 | 9.616 | 1,367,743 | -0.14(-1.41%) |
May 28, 2010 | 9.754 | 10.04 | 9.651 | 9.754 | 1,417,685 | -0.19(-1.87%) |
May 27, 2010 | 9.726 | 9.939 | 9.668 | 9.939 | 1,328,581 | +0.36(+3.76%) |
May 26, 2010 | 9.627 | 9.713 | 9.561 | 9.579 | 1,109,157 | +0.04(+0.43%) |
May 25, 2010 | 9.338 | 9.551 | 9.245 | 9.537 | 1,918,637 | +0.01(+0.14%) |
May 24, 2010 | 9.785 | 9.785 | 9.524 | 9.524 | 1,078,039 | -0.13(-1.32%) |
May 21, 2010 | 9.386 | 9.747 | 9.325 | 9.651 | 2,592,122 | +0.12(+1.22%) |
May 20, 2010 | 9.603 | 9.764 | 9.534 | 9.534 | 1,455 | -0.46(-4.60%) |
May 19, 2010 | 10.06 | 10.16 | 9.809 | 9.994 | 1,765,582 | -0.19(-1.85%) |
May 18, 2010 | 10.40 | 10.40 | 10.15 | 10.18 | 1,433,370 | -0.02(-0.17%) |
May 17, 2010 | 10.45 | 10.45 | 9.970 | 10.20 | 2,557,173 | -0.15(-1.43%) |
May 14, 2010 | 10.35 | 10.53 | 10.15 | 10.35 | 3,910,187 | +0.02(+0.23%) |
May 13, 2010 | 10.26 | 10.37 | 10.16 | 10.32 | 1,897,370 | +0.06(+0.62%) |
May 12, 2010 | 10.23 | 10.27 | 10.12 | 10.26 | 1,514,678 | +0.22(+2.15%) |
May 11, 2010 | 10.13 | 10.22 | 10.03 | 10.04 | 1,932,332 | +0.05(+0.51%) |
May 10, 2010 | 9.924 | 10.00 | 9.910 | 9.994 | 2,636,271 | +0.47(+4.95%) |
May 07, 2010 | 9.735 | 9.779 | 9.291 | 9.523 | 3,316,776 | -0.27(-2.72%) |
May 06, 2010 | 10.20 | 10.25 | 9.223 | 9.789 | 3,251,233 | -0.45(-4.41%) |
May 05, 2010 | 10.30 | 10.40 | 10.19 | 10.24 | 1,907,797 | -0.32(-3.06%) |
May 04, 2010 | 10.65 | 10.71 | 10.47 | 10.56 | 1,545,322 | -0.22(-2.06%) |
May 03, 2010 | 10.55 | 10.91 | 10.55 | 10.79 | 1,985,712 | +0.27(+2.53%) |
Apr 30, 2010 | 10.46 | 10.60 | 10.40 | 10.52 | 1,436,080 | +0.06(+0.55%) |
Apr 29, 2010 | 10.57 | 10.63 | 10.42 | 10.46 | 1,344,962 | -0.03(-0.29%) |
Apr 28, 2010 | 10.58 | 10.62 | 10.45 | 10.49 | 1,066,927 | -0.05(-0.45%) |
Apr 27, 2010 | 10.66 | 10.69 | 10.43 | 10.54 | 2,688,335 | -0.16(-1.51%) |
Apr 26, 2010 | 10.75 | 10.80 | 10.69 | 10.70 | 799,663 | -0.09(-0.81%) |
Apr 23, 2010 | 10.70 | 10.79 | 10.64 | 10.79 | 859,789 | +0.07(+0.63%) |
Apr 22, 2010 | 10.60 | 10.72 | 10.53 | 10.72 | 581,716 | +0.02(+0.22%) |
Apr 21, 2010 | 10.66 | 10.72 | 10.61 | 10.70 | 964,533 | +0.03(+0.25%) |
Apr 20, 2010 | 10.56 | 10.73 | 10.56 | 10.67 | 1,358,824 | +0.12(+1.18%) |
Apr 19, 2010 | 10.50 | 10.56 | 10.42 | 10.55 | 1,641,569 | -0.03(-0.26%) |
Apr 16, 2010 | 10.65 | 10.73 | 10.42 | 10.57 | 2,362,664 | -0.09(-0.82%) |
Apr 15, 2010 | 10.68 | 10.84 | 10.61 | 10.66 | 2,068,028 | -0.08(-0.72%) |
Apr 14, 2010 | 10.63 | 10.77 | 10.56 | 10.74 | 1,568,462 | +0.12(+1.14%) |
Apr 13, 2010 | 10.58 | 10.64 | 10.51 | 10.62 | 1,569,130 | +0.01(+0.10%) |
Apr 12, 2010 | 10.60 | 10.68 | 10.58 | 10.61 | 1,197,455 | -0.03(-0.32%) |
Apr 09, 2010 | 10.56 | 10.71 | 10.47 | 10.64 | 1,818,526 | +0.20(+1.90%) |
Apr 08, 2010 | 10.38 | 10.45 | 10.29 | 10.44 | 841,000 | -0.01(-0.10%) |
Apr 07, 2010 | 10.55 | 10.59 | 10.37 | 10.45 | 1,302,294 | -0.14(-1.30%) |
Apr 06, 2010 | 10.56 | 10.61 | 10.47 | 10.59 | 1,620,829 | +0.04(+0.35%) |
Apr 05, 2010 | 10.41 | 10.61 | 10.35 | 10.55 | 2,086,304 | +0.20(+1.95%) |