Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.98 | 11.08 | 10.95 | 11.06 | 3,747,351 | +0.11(+1.01%) |
Feb 25, 2011 | 10.90 | 10.96 | 10.85 | 10.95 | 2,692,232 | +0.12(+1.08%) |
Feb 24, 2011 | 10.84 | 10.95 | 10.69 | 10.83 | 4,094,471 | -0.02(-0.18%) |
Feb 23, 2011 | 11.08 | 11.09 | 10.73 | 10.85 | 5,388,252 | -0.22(-1.96%) |
Feb 22, 2011 | 11.21 | 11.34 | 11.04 | 11.07 | 4,847,677 | -0.27(-2.39%) |
Feb 18, 2011 | 11.24 | 11.34 | 11.16 | 11.34 | 4,744,665 | +0.11(+0.97%) |
Feb 17, 2011 | 11.21 | 11.28 | 11.18 | 11.23 | 3,732,529 | -0.01(-0.11%) |
Feb 16, 2011 | 11.23 | 11.31 | 11.17 | 11.24 | 4,441,034 | +0.06(+0.49%) |
Feb 15, 2011 | 11.19 | 11.23 | 11.15 | 11.19 | 1,984,503 | -0.04(-0.38%) |
Feb 14, 2011 | 11.28 | 11.29 | 11.18 | 11.23 | 5,719,656 | -0.05(-0.43%) |
Feb 11, 2011 | 11.15 | 11.28 | 11.08 | 11.28 | 3,038,200 | +0.08(+0.72%) |
Feb 10, 2011 | 11.02 | 11.21 | 11.02 | 11.20 | 3,705,518 | +0.13(+1.17%) |
Feb 09, 2011 | 11.03 | 11.11 | 10.98 | 11.07 | 2,895,740 | +0.02(+0.22%) |
Feb 08, 2011 | 10.97 | 11.05 | 10.96 | 11.04 | 3,859,899 | +0.10(+0.90%) |
Feb 07, 2011 | 10.90 | 10.98 | 10.85 | 10.94 | 5,182,517 | +0.07(+0.65%) |
Feb 04, 2011 | 10.68 | 10.92 | 10.66 | 10.87 | 5,346,237 | +0.21(+1.97%) |
Feb 03, 2011 | 10.37 | 10.69 | 10.37 | 10.66 | 5,190,938 | +0.25(+2.44%) |
Feb 02, 2011 | 10.46 | 10.55 | 10.39 | 10.41 | 3,704,832 | -0.09(-0.89%) |
Feb 01, 2011 | 10.31 | 10.54 | 10.27 | 10.50 | 5,118,272 | +0.25(+2.45%) |
Jan 31, 2011 | 10.21 | 10.31 | 10.18 | 10.25 | 6,537,115 | +0.05(+0.52%) |
Jan 28, 2011 | 10.64 | 10.65 | 10.17 | 10.20 | 7,537,882 | -0.40(-3.75%) |
Jan 27, 2011 | 10.47 | 10.61 | 10.43 | 10.60 | 4,630,838 | +0.10(+0.91%) |
Jan 26, 2011 | 10.46 | 10.56 | 10.39 | 10.50 | 3,917,795 | +0.04(+0.39%) |
Jan 25, 2011 | 10.48 | 10.53 | 10.32 | 10.46 | 5,302,522 | -0.13(-1.27%) |
Jan 24, 2011 | 10.50 | 10.61 | 10.47 | 10.59 | 3,190,033 | +0.09(+0.82%) |
Jan 21, 2011 | 10.62 | 10.66 | 10.45 | 10.51 | 4,459,959 | -0.07(-0.62%) |
Jan 20, 2011 | 10.57 | 10.63 | 10.52 | 10.57 | 5,407,916 | +0.02(+0.20%) |
Jan 19, 2011 | 10.51 | 10.62 | 10.38 | 10.55 | 7,830,709 | -0.21(-1.95%) |
Jan 18, 2011 | 10.40 | 10.80 | 10.29 | 10.76 | 11,888,580 | +0.19(+1.77%) |
Jan 14, 2011 | 10.35 | 10.58 | 10.35 | 10.58 | 4,733,553 | +0.19(+1.84%) |
Jan 13, 2011 | 10.38 | 10.42 | 10.30 | 10.38 | 8,109,190 | +0.01(+0.05%) |
Jan 12, 2011 | 10.58 | 10.59 | 10.32 | 10.38 | 6,427,808 | -0.11(-1.04%) |
Jan 11, 2011 | 10.50 | 10.59 | 10.40 | 10.49 | 5,399,449 | +0.03(+0.30%) |
Jan 10, 2011 | 10.40 | 10.48 | 10.32 | 10.46 | 2,712,679 | -0.01(-0.10%) |
Jan 07, 2011 | 10.52 | 10.57 | 10.39 | 10.47 | 3,944,361 | -0.02(-0.15%) |
Jan 06, 2011 | 10.59 | 10.61 | 10.46 | 10.48 | 4,435,228 | -0.13(-1.18%) |
Jan 05, 2011 | 10.52 | 10.75 | 10.50 | 10.61 | 4,590,159 | +0.05(+0.43%) |
Jan 04, 2011 | 10.73 | 10.73 | 10.46 | 10.56 | 8,607,413 | -0.18(-1.69%) |
Jan 03, 2011 | 10.69 | 10.86 | 10.68 | 10.74 | 5,373,817 | +0.17(+1.57%) |
Dec 31, 2010 | 10.60 | 10.65 | 10.51 | 10.58 | 2,865,362 | -0.04(-0.33%) |
Dec 30, 2010 | 10.58 | 10.66 | 10.53 | 10.61 | 3,158,069 | +0.02(+0.22%) |
Dec 29, 2010 | 10.53 | 10.64 | 10.51 | 10.59 | 2,412,332 | +0.06(+0.54%) |
Dec 28, 2010 | 10.54 | 10.57 | 10.49 | 10.53 | 2,450,825 | -0.01(-0.12%) |
Dec 27, 2010 | 10.44 | 10.58 | 10.33 | 10.55 | 2,962,499 | +0.05(+0.44%) |
Dec 23, 2010 | 10.49 | 10.55 | 10.46 | 10.50 | 1,626,136 | -0.02(-0.22%) |
Dec 22, 2010 | 10.58 | 10.62 | 10.50 | 10.52 | 2,381,541 | -0.05(-0.45%) |
Dec 21, 2010 | 10.57 | 10.60 | 10.52 | 10.57 | 3,961,618 | +0.05(+0.47%) |
Dec 20, 2010 | 10.58 | 10.58 | 10.49 | 10.52 | 3,314,405 | +0.01(+0.08%) |
Dec 17, 2010 | 10.51 | 10.58 | 10.46 | 10.51 | 8,709,528 | +0.06(+0.61%) |
Dec 16, 2010 | 10.43 | 10.51 | 10.38 | 10.45 | 5,447,757 | +0.01(+0.07%) |
Dec 15, 2010 | 10.43 | 10.59 | 10.40 | 10.44 | 4,133,380 | +0.03(+0.25%) |
Dec 14, 2010 | 10.42 | 10.49 | 10.35 | 10.42 | 3,641,058 | +0.02(+0.19%) |
Dec 13, 2010 | 10.47 | 10.48 | 10.33 | 10.40 | 4,799,842 | -0.05(-0.49%) |
Dec 10, 2010 | 10.32 | 10.48 | 10.28 | 10.45 | 3,606,399 | +0.16(+1.54%) |
Dec 09, 2010 | 10.34 | 10.37 | 10.25 | 10.29 | 4,052,904 | -0.04(-0.43%) |
Dec 08, 2010 | 10.32 | 10.37 | 10.27 | 10.33 | 3,238,726 | -0.01(-0.07%) |
Dec 07, 2010 | 10.35 | 10.45 | 10.30 | 10.34 | 7,205,390 | +0.12(+1.21%) |
Dec 06, 2010 | 10.22 | 10.29 | 10.11 | 10.22 | 5,566,992 | +0.01(+0.14%) |
Dec 03, 2010 | 10.03 | 10.24 | 9.978 | 10.20 | 7,647,235 | +0.15(+1.51%) |
Dec 02, 2010 | 9.666 | 10.05 | 9.666 | 10.05 | 5,960,127 | +0.35(+3.60%) |
Dec 01, 2010 | 9.593 | 9.821 | 9.579 | 9.701 | 6,682,554 | +0.25(+2.65%) |
Nov 30, 2010 | 9.401 | 9.556 | 9.378 | 9.450 | 5,775,628 | -0.08(-0.85%) |
Nov 29, 2010 | 9.447 | 9.567 | 9.359 | 9.532 | 4,059,394 | -0.01(-0.07%) |
Nov 26, 2010 | 9.440 | 9.574 | 9.414 | 9.539 | 2,583,494 | +0.01(+0.06%) |
Nov 24, 2010 | 9.344 | 9.533 | 9.533 | 9.533 | 5,481,143 | +0.24(+2.55%) |
Nov 23, 2010 | 9.231 | 9.302 | 9.161 | 9.297 | 4,781,969 | -0.04(-0.42%) |
Nov 22, 2010 | 9.191 | 9.357 | 9.154 | 9.336 | 4,184,429 | +0.14(+1.58%) |
Nov 19, 2010 | 9.126 | 9.208 | 9.038 | 9.191 | 4,795,560 | +0.08(+0.85%) |
Nov 18, 2010 | 9.124 | 9.275 | 9.108 | 9.114 | 5,974,998 | +0.08(+0.93%) |
Nov 17, 2010 | 8.954 | 9.052 | 8.916 | 9.030 | 4,889,210 | +0.06(+0.64%) |
Nov 16, 2010 | 9.150 | 9.201 | 8.923 | 8.972 | 6,560,895 | -0.25(-2.70%) |
Nov 15, 2010 | 9.221 | 9.347 | 9.096 | 9.221 | 4,215,749 | +0.05(+0.59%) |
Nov 12, 2010 | 9.296 | 9.310 | 9.086 | 9.166 | 4,220,442 | -0.18(-1.93%) |
Nov 11, 2010 | 9.268 | 9.362 | 9.196 | 9.347 | 3,122,608 | -0.01(-0.15%) |
Nov 10, 2010 | 9.282 | 9.389 | 9.222 | 9.361 | 2,893,968 | +0.08(+0.83%) |
Nov 09, 2010 | 9.313 | 9.345 | 9.222 | 9.284 | 3,884,450 | -0.03(-0.34%) |
Nov 08, 2010 | 9.390 | 9.418 | 9.285 | 9.315 | 4,130,788 | -0.10(-1.04%) |
Nov 05, 2010 | 9.447 | 9.459 | 9.368 | 9.413 | 2,888,117 | -0.00(-0.02%) |
Nov 04, 2010 | 9.441 | 9.457 | 9.308 | 9.415 | 6,178,632 | +0.09(+1.00%) |
Nov 03, 2010 | 9.305 | 9.343 | 9.149 | 9.322 | 5,008,551 | +0.02(+0.23%) |
Nov 02, 2010 | 9.138 | 9.306 | 9.086 | 9.301 | 4,352,268 | +0.23(+2.59%) |
Nov 01, 2010 | 9.052 | 9.187 | 9.026 | 9.066 | 4,792,477 | +0.05(+0.54%) |
Oct 29, 2010 | 8.984 | 9.056 | 8.886 | 9.017 | 2,978,616 | +0.02(+0.23%) |
Oct 28, 2010 | 9.035 | 9.094 | 8.916 | 8.996 | 4,379,489 | +0.01(+0.10%) |
Oct 27, 2010 | 9.107 | 9.156 | 8.907 | 8.988 | 6,823,537 | -0.23(-2.49%) |
Oct 25, 2010 | 9.331 | 9.383 | 9.210 | 9.217 | 4,296,868 | -0.05(-0.53%) |
Oct 22, 2010 | 9.401 | 9.404 | 9.178 | 9.266 | 2,837,792 | +0.00(+0.00%) |
Oct 21, 2010 | 9.205 | 9.305 | 9.136 | 9.266 | 4,648,593 | +0.09(+0.95%) |
Oct 20, 2010 | 9.086 | 9.212 | 9.077 | 9.178 | 3,813,556 | +0.13(+1.41%) |
Oct 19, 2010 | 9.014 | 9.145 | 8.963 | 9.051 | 7,274,074 | -0.04(-0.42%) |
Oct 18, 2010 | 9.112 | 9.175 | 9.056 | 9.089 | 3,821,046 | -0.04(-0.40%) |
Oct 15, 2010 | 9.333 | 9.333 | 9.051 | 9.126 | 10,577,971 | -0.11(-1.16%) |
Oct 14, 2010 | 9.252 | 9.305 | 9.168 | 9.233 | 6,854,406 | -0.01(-0.08%) |
Oct 13, 2010 | 9.171 | 9.294 | 9.117 | 9.240 | 9,474,440 | +0.12(+1.36%) |
Oct 12, 2010 | 9.378 | 9.415 | 9.016 | 9.115 | 19,507,454 | -0.47(-4.95%) |
Oct 11, 2010 | 9.548 | 9.620 | 9.473 | 9.590 | 5,175,836 | +0.04(+0.42%) |
Oct 08, 2010 | 9.432 | 9.593 | 9.359 | 9.550 | 4,499,748 | +0.15(+1.55%) |
Oct 07, 2010 | 9.475 | 9.501 | 9.320 | 9.404 | 4,234,394 | -0.05(-0.50%) |
Oct 06, 2010 | 9.447 | 9.525 | 9.378 | 9.452 | 3,820,395 | -0.01(-0.06%) |
Oct 05, 2010 | 9.364 | 9.531 | 9.354 | 9.457 | 5,455,268 | +0.24(+2.56%) |
Oct 04, 2010 | 9.345 | 9.424 | 9.136 | 9.221 | 3,945,685 | -0.13(-1.39%) |
Oct 01, 2010 | 9.389 | 9.436 | 9.266 | 9.350 | 4,876,508 | +0.03(+0.36%) |
Sep 30, 2010 | 9.490 | 9.560 | 9.242 | 9.317 | 5,587,289 | -0.08(-0.86%) |
Sep 29, 2010 | 9.371 | 9.447 | 9.320 | 9.397 | 4,170,077 | -0.03(-0.28%) |
Sep 28, 2010 | 9.317 | 9.452 | 9.108 | 9.424 | 6,669,115 | +0.16(+1.78%) |
Sep 27, 2010 | 9.347 | 9.350 | 9.235 | 9.259 | 4,178,880 | -0.10(-1.03%) |
Sep 24, 2010 | 9.236 | 9.406 | 9.187 | 9.355 | 5,586,164 | +0.26(+2.83%) |
Sep 23, 2010 | 9.073 | 9.217 | 9.045 | 9.098 | 4,510,013 | -0.04(-0.46%) |
Sep 22, 2010 | 9.126 | 9.343 | 9.080 | 9.140 | 8,237,666 | +0.03(+0.35%) |
Sep 21, 2010 | 9.128 | 9.178 | 9.075 | 9.108 | 4,660,811 | -0.04(-0.40%) |
Sep 20, 2010 | 9.033 | 9.159 | 9.004 | 9.145 | 6,482,779 | +0.12(+1.30%) |
Sep 17, 2010 | 9.017 | 9.072 | 8.923 | 9.028 | 28,774,172 | -0.03(-0.29%) |
Sep 15, 2010 | 8.977 | 9.068 | 8.905 | 9.054 | 6,069,059 | +0.01(+0.12%) |
Sep 14, 2010 | 9.002 | 9.101 | 8.960 | 9.044 | 5,255,825 | +0.00(+0.02%) |
Sep 13, 2010 | 9.003 | 9.100 | 8.963 | 9.042 | 6,758,495 | +0.12(+1.37%) |
Sep 10, 2010 | 8.844 | 8.953 | 8.814 | 8.919 | 4,549,639 | +0.11(+1.19%) |
Sep 09, 2010 | 8.791 | 8.849 | 8.746 | 8.814 | 6,244,565 | +0.11(+1.25%) |
Sep 08, 2010 | 8.583 | 8.756 | 8.574 | 8.706 | 7,180,697 | +0.16(+1.89%) |
Sep 07, 2010 | 8.559 | 8.625 | 8.525 | 8.544 | 5,882,158 | -0.10(-1.18%) |
Sep 03, 2010 | 8.709 | 8.742 | 8.492 | 8.646 | 7,122,820 | +0.07(+0.80%) |
Sep 02, 2010 | 8.241 | 8.595 | 8.241 | 8.578 | 9,412,423 | +0.31(+3.79%) |
Sep 01, 2010 | 8.098 | 8.296 | 8.007 | 8.264 | 7,619,434 | +0.33(+4.22%) |
Aug 31, 2010 | 7.882 | 8.015 | 7.819 | 7.930 | 11,239,678 | +0.03(+0.40%) |
Aug 30, 2010 | 8.003 | 8.068 | 7.898 | 7.898 | 4,688,322 | -0.15(-1.89%) |
Aug 27, 2010 | 8.007 | 8.057 | 7.833 | 8.050 | 9,107,226 | +0.08(+1.03%) |
Aug 26, 2010 | 8.070 | 8.115 | 7.963 | 7.968 | 9,947,219 | -0.07(-0.89%) |
Aug 25, 2010 | 8.026 | 8.085 | 7.961 | 8.040 | 11,750,701 | -0.06(-0.80%) |
Aug 24, 2010 | 8.233 | 8.233 | 8.015 | 8.105 | 8,691,001 | -0.22(-2.61%) |
Aug 23, 2010 | 8.474 | 8.525 | 8.304 | 8.322 | 5,777,718 | -0.09(-1.04%) |
Aug 20, 2010 | 8.343 | 8.422 | 8.224 | 8.410 | 7,107,194 | +0.03(+0.40%) |
Aug 19, 2010 | 8.620 | 8.667 | 8.325 | 8.376 | 7,566,055 | -0.32(-3.67%) |
Aug 18, 2010 | 8.621 | 8.749 | 8.539 | 8.695 | 4,408,268 | +0.02(+0.26%) |
Aug 17, 2010 | 8.478 | 8.738 | 8.440 | 8.672 | 6,377,527 | +0.31(+3.74%) |
Aug 16, 2010 | 8.337 | 8.420 | 8.250 | 8.360 | 2,943,938 | -0.01(-0.06%) |
Aug 13, 2010 | 8.375 | 8.433 | 8.323 | 8.365 | 3,077,233 | -0.05(-0.62%) |
Aug 12, 2010 | 8.304 | 8.455 | 8.302 | 8.417 | 3,675,315 | +0.00(+0.04%) |
Aug 11, 2010 | 8.605 | 8.622 | 8.398 | 8.413 | 6,726,657 | -0.39(-4.38%) |
Aug 10, 2010 | 8.858 | 8.914 | 8.669 | 8.799 | 3,589,886 | -0.12(-1.38%) |
Aug 09, 2010 | 8.919 | 8.957 | 8.842 | 8.922 | 3,516,260 | +0.04(+0.41%) |
Aug 06, 2010 | 8.780 | 8.896 | 8.684 | 8.886 | 5,489,404 | -0.01(-0.12%) |
Aug 05, 2010 | 8.842 | 8.900 | 8.754 | 8.896 | 2,915,283 | +0.02(+0.22%) |
Aug 04, 2010 | 8.761 | 8.893 | 8.752 | 8.877 | 6,701,670 | +0.17(+1.93%) |
Aug 03, 2010 | 8.671 | 8.742 | 8.625 | 8.709 | 5,779,515 | +0.02(+0.26%) |
Aug 02, 2010 | 8.664 | 8.702 | 8.532 | 8.686 | 6,621,556 | +0.16(+1.89%) |
Jul 30, 2010 | 8.400 | 8.554 | 8.374 | 8.525 | 4,897,029 | +0.02(+0.22%) |
Jul 29, 2010 | 8.533 | 8.575 | 8.370 | 8.506 | 6,391,829 | +0.02(+0.18%) |
Jul 28, 2010 | 8.544 | 8.578 | 8.419 | 8.490 | 5,334,864 | -0.04(-0.51%) |
Jul 27, 2010 | 8.684 | 8.684 | 8.459 | 8.533 | 5,604,127 | -0.14(-1.64%) |
Jul 26, 2010 | 8.561 | 8.679 | 8.490 | 8.676 | 4,705,836 | +0.10(+1.20%) |
Jul 23, 2010 | 8.467 | 8.587 | 8.405 | 8.573 | 6,551,321 | +0.09(+1.00%) |
Jul 22, 2010 | 8.363 | 8.580 | 8.363 | 8.488 | 7,440,279 | +0.24(+2.91%) |
Jul 21, 2010 | 8.408 | 8.519 | 8.214 | 8.248 | 7,641,714 | -0.13(-1.58%) |
Jul 20, 2010 | 8.202 | 8.398 | 8.172 | 8.380 | 7,056,708 | +0.10(+1.17%) |
Jul 19, 2010 | 8.309 | 8.387 | 8.226 | 8.283 | 8,621,495 | +0.01(+0.06%) |
Jul 16, 2010 | 8.650 | 8.650 | 8.258 | 8.278 | 13,584,999 | -0.37(-4.26%) |
Jul 15, 2010 | 8.836 | 8.849 | 8.570 | 8.646 | 11,574,530 | -0.18(-2.01%) |
Jul 14, 2010 | 8.801 | 8.860 | 8.618 | 8.823 | 10,544,233 | +0.06(+0.71%) |
Jul 13, 2010 | 8.941 | 9.178 | 8.728 | 8.761 | 22,472,684 | -0.38(-4.14%) |
Jul 12, 2010 | 9.053 | 9.159 | 9.006 | 9.139 | 8,237,895 | +0.10(+1.06%) |
Jul 09, 2010 | 8.922 | 9.063 | 8.853 | 9.044 | 7,737,022 | +0.15(+1.70%) |
Jul 08, 2010 | 8.780 | 8.924 | 8.745 | 8.893 | 9,128,304 | +0.17(+1.98%) |
Jul 07, 2010 | 8.467 | 8.747 | 8.429 | 8.720 | 10,584,443 | +0.24(+2.82%) |
Jul 06, 2010 | 8.691 | 8.754 | 8.391 | 8.481 | 6,362,955 | -0.07(-0.79%) |
Jul 02, 2010 | 8.681 | 8.684 | 8.481 | 8.549 | 5,102,212 | -0.10(-1.20%) |
Jul 01, 2010 | 8.745 | 8.841 | 8.408 | 8.653 | 7,463,015 | -0.06(-0.74%) |
Jun 30, 2010 | 8.717 | 8.947 | 8.700 | 8.717 | 8,141,942 | -0.05(-0.59%) |
Jun 29, 2010 | 8.862 | 8.941 | 8.693 | 8.770 | 6,743,233 | -0.31(-3.37%) |
Jun 25, 2010 | 9.053 | 9.117 | 8.938 | 9.075 | 8,071,995 | +0.04(+0.44%) |
Jun 24, 2010 | 9.218 | 9.261 | 9.008 | 9.035 | 4,632,320 | -0.24(-2.55%) |
Jun 23, 2010 | 9.167 | 9.311 | 9.089 | 9.272 | 4,598,380 | +0.10(+1.06%) |
Jun 22, 2010 | 9.529 | 9.572 | 9.143 | 9.174 | 7,650,643 | -0.33(-3.47%) |
Jun 21, 2010 | 9.575 | 9.701 | 9.424 | 9.504 | 8,031,854 | +0.01(+0.09%) |
Jun 18, 2010 | 9.430 | 9.549 | 9.362 | 9.496 | 8,809,849 | +0.08(+0.87%) |
Jun 17, 2010 | 9.318 | 9.424 | 9.218 | 9.414 | 7,758,998 | +0.09(+0.97%) |
Jun 16, 2010 | 9.244 | 9.334 | 9.204 | 9.324 | 4,696,480 | +0.04(+0.41%) |
Jun 15, 2010 | 9.129 | 9.291 | 9.008 | 9.285 | 4,693,262 | +0.25(+2.81%) |
Jun 14, 2010 | 9.101 | 9.218 | 9.006 | 9.032 | 5,011,907 | +0.05(+0.56%) |
Jun 11, 2010 | 8.783 | 8.999 | 8.783 | 8.981 | 4,425,760 | +0.04(+0.41%) |
Jun 10, 2010 | 8.681 | 8.950 | 8.618 | 8.945 | 4,963,216 | +0.41(+4.76%) |
Jun 09, 2010 | 8.551 | 8.775 | 8.483 | 8.539 | 5,649,674 | +0.02(+0.27%) |
Jun 08, 2010 | 8.452 | 8.535 | 8.294 | 8.516 | 6,585,457 | +0.12(+1.45%) |
Jun 07, 2010 | 8.683 | 8.683 | 8.386 | 8.394 | 4,921,550 | -0.19(-2.19%) |
Jun 04, 2010 | 8.787 | 8.903 | 8.551 | 8.582 | 8,486,933 | -0.44(-4.93%) |
Jun 03, 2010 | 9.065 | 9.183 | 8.895 | 9.027 | 8,586,311 | +0.03(+0.35%) |
Jun 02, 2010 | 8.646 | 8.995 | 8.568 | 8.995 | 9,245,917 | +0.37(+4.27%) |
Jun 01, 2010 | 8.721 | 8.884 | 8.627 | 8.627 | 5,695,779 | -0.13(-1.53%) |
May 28, 2010 | 8.921 | 8.971 | 8.634 | 8.761 | 5,860,931 | -0.16(-1.79%) |
May 27, 2010 | 8.757 | 8.933 | 8.712 | 8.921 | 4,475,654 | +0.34(+3.93%) |
May 26, 2010 | 8.497 | 8.825 | 8.497 | 8.584 | 5,170,512 | -0.04(-0.46%) |
May 25, 2010 | 8.412 | 8.627 | 8.344 | 8.624 | 6,557,268 | +0.01(+0.16%) |
May 24, 2010 | 8.622 | 8.775 | 8.587 | 8.610 | 5,040,941 | -0.14(-1.55%) |
May 21, 2010 | 8.577 | 8.806 | 8.405 | 8.745 | 9,683,083 | +0.20(+2.32%) |
May 20, 2010 | 8.573 | 9.051 | 8.526 | 8.547 | 15,997,337 | -0.53(-5.84%) |
May 19, 2010 | 9.080 | 9.273 | 8.910 | 9.077 | 5,688,582 | -0.05(-0.59%) |
May 18, 2010 | 9.377 | 9.460 | 9.093 | 9.131 | 5,499,382 | -0.19(-2.01%) |
May 17, 2010 | 9.351 | 9.431 | 9.113 | 9.318 | 5,399,813 | -0.00(-0.02%) |
May 14, 2010 | 9.494 | 9.529 | 9.212 | 9.320 | 5,466,806 | -0.23(-2.40%) |
May 13, 2010 | 9.541 | 9.676 | 9.442 | 9.549 | 8,632,308 | -0.08(-0.85%) |
May 12, 2010 | 9.447 | 9.648 | 9.379 | 9.631 | 9,333,199 | +0.21(+2.21%) |
May 11, 2010 | 9.398 | 9.482 | 9.179 | 9.423 | 9,964,719 | +0.13(+1.44%) |
May 10, 2010 | 9.173 | 9.319 | 8.950 | 9.289 | 7,110,263 | +0.57(+6.49%) |
May 07, 2010 | 8.865 | 8.961 | 8.575 | 8.723 | 9,821,239 | -0.20(-2.20%) |
May 06, 2010 | 9.223 | 9.320 | 8.337 | 8.919 | 11,580,955 | -0.34(-3.68%) |
May 05, 2010 | 9.315 | 9.431 | 9.221 | 9.259 | 9,552,471 | -0.14(-1.44%) |
May 04, 2010 | 9.650 | 9.676 | 9.341 | 9.395 | 9,079,872 | -0.42(-4.23%) |
May 03, 2010 | 9.452 | 9.833 | 9.452 | 9.810 | 7,779,115 | +0.31(+3.27%) |
Apr 30, 2010 | 9.761 | 9.812 | 9.452 | 9.499 | 6,401,098 | -0.23(-2.41%) |
Apr 29, 2010 | 9.603 | 9.758 | 9.489 | 9.734 | 6,633,715 | +0.26(+2.73%) |
Apr 28, 2010 | 9.503 | 9.575 | 9.407 | 9.475 | 6,180,134 | +0.05(+0.50%) |
Apr 27, 2010 | 9.720 | 9.763 | 9.400 | 9.428 | 8,494,981 | -0.32(-3.24%) |
Apr 26, 2010 | 9.758 | 9.839 | 9.706 | 9.744 | 5,693,706 | -0.02(-0.18%) |
Apr 23, 2010 | 9.673 | 9.807 | 9.589 | 9.761 | 5,801,785 | +0.09(+0.88%) |
Apr 22, 2010 | 9.374 | 9.703 | 9.374 | 9.676 | 10,244,674 | +0.23(+2.45%) |
Apr 21, 2010 | 9.414 | 9.466 | 9.277 | 9.445 | 8,809,446 | +0.02(+0.22%) |
Apr 20, 2010 | 9.539 | 9.553 | 9.353 | 9.424 | 12,225,257 | -0.11(-1.11%) |
Apr 19, 2010 | 9.416 | 9.539 | 9.318 | 9.530 | 7,709,991 | +0.10(+1.01%) |
Apr 16, 2010 | 9.525 | 9.591 | 9.379 | 9.435 | 10,095,050 | -0.12(-1.24%) |
Apr 15, 2010 | 9.259 | 9.582 | 9.228 | 9.553 | 16,627,015 | +0.27(+2.94%) |
Apr 14, 2010 | 9.204 | 9.280 | 9.115 | 9.280 | 8,521,765 | +0.07(+0.81%) |
Apr 13, 2010 | 9.414 | 9.544 | 9.141 | 9.206 | 18,751,200 | +0.19(+2.12%) |
Apr 12, 2010 | 8.895 | 9.040 | 8.858 | 9.014 | 11,075,735 | +0.13(+1.47%) |
Apr 09, 2010 | 8.874 | 8.888 | 8.808 | 8.884 | 5,521,761 | +0.06(+0.67%) |
Apr 08, 2010 | 8.941 | 8.990 | 8.077 | 8.825 | 10,953,914 | -0.16(-1.76%) |
Apr 07, 2010 | 8.669 | 9.143 | 8.669 | 8.983 | 19,690,908 | +0.28(+3.27%) |
Apr 06, 2010 | 8.622 | 8.703 | 8.611 | 8.698 | 6,903,641 | +0.07(+0.76%) |
Apr 05, 2010 | 8.490 | 8.644 | 8.460 | 8.632 | 4,901,163 | +0.19(+2.31%) |
Apr 01, 2010 | 8.370 | 8.438 | 8.438 | 8.438 | 8,951,643 | +0.10(+1.23%) |
Mar 31, 2010 | 8.407 | 8.433 | 8.324 | 8.335 | 5,258,906 | -0.09(-1.05%) |
Mar 30, 2010 | 8.457 | 8.537 | 8.393 | 8.424 | 4,381,434 | +0.01(+0.14%) |
Mar 29, 2010 | 8.424 | 8.474 | 8.394 | 8.412 | 5,668,178 | +0.03(+0.31%) |
Mar 26, 2010 | 8.349 | 8.460 | 8.346 | 8.386 | 4,322,110 | +0.04(+0.52%) |
Mar 25, 2010 | 8.476 | 8.495 | 8.330 | 8.342 | 6,959,574 | -0.05(-0.64%) |
Mar 24, 2010 | 8.488 | 8.507 | 8.393 | 8.396 | 6,824,194 | -0.11(-1.35%) |
Mar 23, 2010 | 8.424 | 8.519 | 8.360 | 8.511 | 6,345,280 | +0.11(+1.28%) |
Mar 22, 2010 | 8.160 | 8.486 | 8.158 | 8.403 | 10,674,495 | +0.24(+2.98%) |
Mar 19, 2010 | 8.302 | 8.302 | 8.089 | 8.160 | 13,459,499 | -0.06(-0.76%) |
Mar 18, 2010 | 8.149 | 8.277 | 8.149 | 8.222 | 4,934,757 | -0.02(-0.21%) |
Mar 17, 2010 | 8.068 | 8.245 | 8.033 | 8.240 | 6,860,195 | +0.19(+2.35%) |
Mar 16, 2010 | 7.957 | 8.056 | 7.919 | 8.050 | 6,288,166 | +0.08(+1.02%) |
Mar 15, 2010 | 7.870 | 7.978 | 7.840 | 7.969 | 5,637,468 | +0.11(+1.35%) |
Mar 12, 2010 | 7.870 | 7.879 | 7.792 | 7.863 | 4,325,823 | +0.01(+0.11%) |
Mar 11, 2010 | 7.825 | 7.856 | 7.766 | 7.854 | 5,550,174 | -0.01(-0.11%) |
Mar 10, 2010 | 7.846 | 7.917 | 7.833 | 7.863 | 5,251,128 | -0.00(-0.04%) |
Mar 09, 2010 | 7.896 | 7.929 | 7.830 | 7.866 | 6,302,589 | -0.03(-0.35%) |
Mar 08, 2010 | 7.917 | 7.957 | 7.851 | 7.894 | 5,156,090 | -0.04(-0.55%) |
Mar 05, 2010 | 7.846 | 7.951 | 7.839 | 7.938 | 8,067,798 | +0.11(+1.35%) |
Mar 04, 2010 | 7.858 | 7.889 | 7.793 | 7.832 | 6,555,190 | +0.01(+0.16%) |
Mar 03, 2010 | 7.823 | 7.908 | 7.807 | 7.819 | 6,679,971 | +0.03(+0.45%) |
Mar 02, 2010 | 7.816 | 7.858 | 7.753 | 7.785 | 6,703,184 | -0.02(-0.22%) |