Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.51 | 10.78 | 10.51 | 10.68 | 136,036 | +0.21(+2.00%) |
Apr 28, 2011 | 10.40 | 10.51 | 10.36 | 10.47 | 108,776 | +0.04(+0.34%) |
Apr 27, 2011 | 10.66 | 10.66 | 10.35 | 10.43 | 276,506 | -0.24(-2.21%) |
Apr 26, 2011 | 10.52 | 10.83 | 10.52 | 10.67 | 108,521 | +0.17(+1.67%) |
Apr 25, 2011 | 10.54 | 10.61 | 10.47 | 10.49 | 74,880 | +0.02(+0.17%) |
Apr 21, 2011 | 10.93 | 10.93 | 10.41 | 10.47 | 248,548 | -0.38(-3.54%) |
Apr 20, 2011 | 9.889 | 10.86 | 9.889 | 10.86 | 489,500 | -0.08(-0.72%) |
Apr 19, 2011 | 10.99 | 11.07 | 10.84 | 10.94 | 57,405 | +0.02(+0.16%) |
Apr 18, 2011 | 10.98 | 11.05 | 10.82 | 10.92 | 76,169 | -0.26(-2.35%) |
Apr 15, 2011 | 11.16 | 11.23 | 11.02 | 11.18 | 181,984 | -0.01(-0.08%) |
Apr 14, 2011 | 10.89 | 11.29 | 10.87 | 11.19 | 77,380 | +0.20(+1.83%) |
Apr 13, 2011 | 11.18 | 11.18 | 10.80 | 10.99 | 161,591 | -0.15(-1.33%) |
Apr 12, 2011 | 11.42 | 11.45 | 11.13 | 11.14 | 164,019 | -0.39(-3.41%) |
Apr 11, 2011 | 12.03 | 12.04 | 11.49 | 11.53 | 363,777 | -0.57(-4.70%) |
Apr 08, 2011 | 12.48 | 12.48 | 12.08 | 12.10 | 68,034 | -0.26(-2.12%) |
Apr 07, 2011 | 12.48 | 12.60 | 12.36 | 12.36 | 50,151 | -0.14(-1.12%) |
Apr 06, 2011 | 12.47 | 12.56 | 12.35 | 12.50 | 56,023 | +0.12(+0.99%) |
Apr 05, 2011 | 12.35 | 12.59 | 12.28 | 12.38 | 90,840 | -0.03(-0.21%) |
Apr 04, 2011 | 12.27 | 12.42 | 12.17 | 12.41 | 107,728 | +0.17(+1.43%) |
Apr 01, 2011 | 12.32 | 12.44 | 12.20 | 12.23 | 257,098 | -0.07(-0.57%) |
Mar 31, 2011 | 12.18 | 12.30 | 12.15 | 12.30 | 152,230 | +0.06(+0.50%) |
Mar 30, 2011 | 11.98 | 12.32 | 11.91 | 12.24 | 95,387 | +0.36(+3.02%) |
Mar 29, 2011 | 11.81 | 11.90 | 11.44 | 11.88 | 76,609 | +0.09(+0.74%) |
Mar 28, 2011 | 12.04 | 12.07 | 11.79 | 11.79 | 52,615 | -0.22(-1.82%) |
Mar 25, 2011 | 12.19 | 12.29 | 12.00 | 12.01 | 112,069 | -0.11(-0.94%) |
Mar 24, 2011 | 12.35 | 12.35 | 12.07 | 12.13 | 82,673 | -0.17(-1.42%) |
Mar 23, 2011 | 12.25 | 12.33 | 12.06 | 12.30 | 84,217 | +0.02(+0.14%) |
Mar 22, 2011 | 12.06 | 12.30 | 12.00 | 12.28 | 153,925 | +0.23(+1.89%) |
Mar 21, 2011 | 11.99 | 12.06 | 11.93 | 12.06 | 92,495 | +0.51(+4.39%) |
Mar 18, 2011 | 11.41 | 11.56 | 11.31 | 11.55 | 157,516 | +0.24(+2.17%) |
Mar 17, 2011 | 11.48 | 11.49 | 11.29 | 11.30 | 61,937 | +0.07(+0.62%) |
Mar 16, 2011 | 11.50 | 11.54 | 11.22 | 11.23 | 133,408 | -0.29(-2.50%) |
Mar 15, 2011 | 11.42 | 11.59 | 11.40 | 11.52 | 130,194 | -0.24(-2.01%) |
Mar 14, 2011 | 11.55 | 11.83 | 11.32 | 11.76 | 77,983 | +0.01(+0.07%) |
Mar 11, 2011 | 11.65 | 11.85 | 11.55 | 11.75 | 84,652 | +0.01(+0.07%) |
Mar 10, 2011 | 12.05 | 12.06 | 11.66 | 11.74 | 144,405 | -0.51(-4.14%) |
Mar 09, 2011 | 11.99 | 12.28 | 11.96 | 12.25 | 189,587 | +0.25(+2.11%) |
Mar 08, 2011 | 11.71 | 12.09 | 11.65 | 12.00 | 328,492 | +0.27(+2.30%) |
Mar 07, 2011 | 12.05 | 12.09 | 11.63 | 11.73 | 130,094 | -0.39(-3.23%) |
Mar 04, 2011 | 12.18 | 12.30 | 12.00 | 12.12 | 155,997 | -0.03(-0.21%) |
Mar 03, 2011 | 12.13 | 12.23 | 12.06 | 12.14 | 286,721 | +0.17(+1.38%) |
Mar 02, 2011 | 11.65 | 12.41 | 11.65 | 11.98 | 435,788 | +0.66(+5.85%) |
Mar 01, 2011 | 11.59 | 11.72 | 11.20 | 11.32 | 272,917 | -0.24(-2.11%) |
Feb 28, 2011 | 11.26 | 11.76 | 11.26 | 11.56 | 219,553 | +0.41(+3.67%) |
Feb 25, 2011 | 10.94 | 11.17 | 10.86 | 11.15 | 113,805 | +0.26(+2.40%) |
Feb 24, 2011 | 10.84 | 10.99 | 10.75 | 10.89 | 159,927 | +0.09(+0.81%) |
Feb 23, 2011 | 11.12 | 11.12 | 10.73 | 10.80 | 129,664 | -0.35(-3.12%) |
Feb 22, 2011 | 11.18 | 11.26 | 11.11 | 11.15 | 94,197 | -0.17(-1.46%) |
Feb 18, 2011 | 11.30 | 11.32 | 11.19 | 11.32 | 91,570 | +0.08(+0.70%) |
Feb 17, 2011 | 11.26 | 11.30 | 11.05 | 11.24 | 85,355 | -0.04(-0.39%) |
Feb 16, 2011 | 11.14 | 11.33 | 11.14 | 11.28 | 65,636 | +0.20(+1.81%) |
Feb 15, 2011 | 11.20 | 11.32 | 11.08 | 11.08 | 151,510 | -0.15(-1.32%) |
Feb 14, 2011 | 11.13 | 11.26 | 11.13 | 11.23 | 59,866 | +0.06(+0.55%) |
Feb 11, 2011 | 11.09 | 11.17 | 10.97 | 11.17 | 71,732 | +0.04(+0.39%) |
Feb 10, 2011 | 11.18 | 11.29 | 11.08 | 11.12 | 89,759 | -0.16(-1.39%) |
Feb 09, 2011 | 11.26 | 11.39 | 11.19 | 11.28 | 180,735 | -0.06(-0.54%) |
Feb 08, 2011 | 11.37 | 11.42 | 11.28 | 11.34 | 100,569 | -0.07(-0.61%) |
Feb 07, 2011 | 11.22 | 11.48 | 11.22 | 11.41 | 113,501 | +0.17(+1.47%) |
Feb 04, 2011 | 11.25 | 11.32 | 11.13 | 11.25 | 101,904 | -0.01(-0.08%) |
Feb 03, 2011 | 11.35 | 11.35 | 11.04 | 11.26 | 74,964 | -0.08(-0.69%) |
Feb 02, 2011 | 11.24 | 11.34 | 11.24 | 11.33 | 85,491 | +0.03(+0.31%) |
Feb 01, 2011 | 11.17 | 11.32 | 11.10 | 11.30 | 242,160 | +0.21(+1.89%) |
Jan 31, 2011 | 11.17 | 11.23 | 11.05 | 11.09 | 181,854 | -0.02(-0.16%) |
Jan 28, 2011 | 11.41 | 11.46 | 11.03 | 11.11 | 218,263 | -0.36(-3.11%) |
Jan 27, 2011 | 11.60 | 11.62 | 11.43 | 11.46 | 105,097 | -0.18(-1.57%) |
Jan 26, 2011 | 11.22 | 11.73 | 11.22 | 11.65 | 111,202 | +0.49(+4.37%) |
Jan 25, 2011 | 10.91 | 11.17 | 10.85 | 11.16 | 108,156 | +0.15(+1.34%) |
Jan 24, 2011 | 10.53 | 11.03 | 10.53 | 11.01 | 55,511 | +0.45(+4.29%) |
Jan 21, 2011 | 10.76 | 10.79 | 10.52 | 10.56 | 140,788 | -0.15(-1.38%) |
Jan 20, 2011 | 10.90 | 11.00 | 10.70 | 10.71 | 134,934 | -0.26(-2.38%) |
Jan 19, 2011 | 11.49 | 11.58 | 10.96 | 10.97 | 105,697 | -0.56(-4.84%) |
Jan 18, 2011 | 11.55 | 11.59 | 11.37 | 11.53 | 75,174 | -0.08(-0.68%) |
Jan 14, 2011 | 11.34 | 11.66 | 11.29 | 11.60 | 58,672 | +0.25(+2.23%) |
Jan 13, 2011 | 11.41 | 11.41 | 11.23 | 11.35 | 66,317 | -0.04(-0.38%) |
Jan 12, 2011 | 11.25 | 11.49 | 11.18 | 11.39 | 66,434 | +0.29(+2.59%) |
Jan 11, 2011 | 11.09 | 11.32 | 11.04 | 11.11 | 45,284 | +0.08(+0.71%) |
Jan 10, 2011 | 11.10 | 11.19 | 10.95 | 11.03 | 110,758 | -0.17(-1.48%) |
Jan 07, 2011 | 11.38 | 11.41 | 11.00 | 11.19 | 59,743 | -0.14(-1.23%) |
Jan 06, 2011 | 11.47 | 11.47 | 11.14 | 11.33 | 141,254 | -0.11(-0.99%) |
Jan 05, 2011 | 11.32 | 11.46 | 11.21 | 11.45 | 78,027 | +0.10(+0.84%) |
Jan 04, 2011 | 11.75 | 11.75 | 11.25 | 11.35 | 100,636 | -0.40(-3.41%) |
Jan 03, 2011 | 11.55 | 11.90 | 11.38 | 11.75 | 130,987 | +0.28(+2.43%) |
Dec 31, 2010 | 11.55 | 11.69 | 11.45 | 11.47 | 92,547 | -0.13(-1.13%) |
Dec 30, 2010 | 11.57 | 12.11 | 11.57 | 11.60 | 107,008 | +0.01(+0.08%) |
Dec 29, 2010 | 11.66 | 11.71 | 11.55 | 11.59 | 28,714 | -0.04(-0.37%) |
Dec 28, 2010 | 11.71 | 11.71 | 11.52 | 11.64 | 64,772 | -0.03(-0.22%) |
Dec 27, 2010 | 11.50 | 11.76 | 11.46 | 11.66 | 45,915 | +0.17(+1.52%) |
Dec 23, 2010 | 11.36 | 11.59 | 11.36 | 11.49 | 66,008 | +0.11(+1.00%) |
Dec 22, 2010 | 11.32 | 11.46 | 11.22 | 11.38 | 87,875 | +0.06(+0.54%) |
Dec 21, 2010 | 11.23 | 11.32 | 11.17 | 11.32 | 71,636 | +0.16(+1.41%) |
Dec 20, 2010 | 11.19 | 11.32 | 11.09 | 11.16 | 136,599 | +0.00(+0.00%) |
Dec 17, 2010 | 10.95 | 11.16 | 10.88 | 11.16 | 330,339 | +0.21(+1.91%) |
Dec 16, 2010 | 10.83 | 11.02 | 10.76 | 10.95 | 113,507 | +0.13(+1.21%) |
Dec 15, 2010 | 10.80 | 10.93 | 10.74 | 10.82 | 155,089 | +0.03(+0.24%) |
Dec 14, 2010 | 10.72 | 10.87 | 10.71 | 10.79 | 125,276 | +0.14(+1.31%) |
Dec 13, 2010 | 10.80 | 10.83 | 10.57 | 10.65 | 177,861 | -0.11(-1.05%) |
Dec 10, 2010 | 10.73 | 10.89 | 10.59 | 10.77 | 101,735 | +0.08(+0.73%) |
Dec 09, 2010 | 10.78 | 10.78 | 10.61 | 10.69 | 129,426 | +0.02(+0.16%) |
Dec 08, 2010 | 10.64 | 10.79 | 10.64 | 10.67 | 99,479 | +0.07(+0.66%) |
Dec 07, 2010 | 10.69 | 10.80 | 10.53 | 10.60 | 127,556 | +0.00(+0.00%) |
Dec 06, 2010 | 10.46 | 10.61 | 10.36 | 10.60 | 99,200 | +0.10(+0.91%) |
Dec 03, 2010 | 10.29 | 10.54 | 10.24 | 10.51 | 177,468 | +0.13(+1.26%) |
Dec 02, 2010 | 10.19 | 10.38 | 10.13 | 10.38 | 138,407 | +0.17(+1.71%) |
Dec 01, 2010 | 9.914 | 10.20 | 9.870 | 10.20 | 145,948 | +0.49(+5.02%) |
Nov 30, 2010 | 9.792 | 9.792 | 9.644 | 9.713 | 157,479 | -0.21(-2.11%) |
Nov 29, 2010 | 9.809 | 9.957 | 9.626 | 9.922 | 69,817 | +0.03(+0.35%) |
Nov 26, 2010 | 9.792 | 9.948 | 9.757 | 9.887 | 20,969 | +0.02(+0.18%) |
Nov 24, 2010 | 9.766 | 9.870 | 9.870 | 9.870 | 118,162 | +0.22(+2.25%) |
Nov 23, 2010 | 9.488 | 9.714 | 9.445 | 9.653 | 71,671 | +0.02(+0.18%) |
Nov 22, 2010 | 9.679 | 9.705 | 9.454 | 9.636 | 57,793 | -0.09(-0.89%) |
Nov 19, 2010 | 9.540 | 9.757 | 9.514 | 9.723 | 80,796 | +0.13(+1.36%) |
Nov 18, 2010 | 9.540 | 9.697 | 9.506 | 9.592 | 91,162 | +0.16(+1.65%) |
Nov 17, 2010 | 9.601 | 9.601 | 9.410 | 9.436 | 78,293 | -0.15(-1.54%) |
Nov 16, 2010 | 9.783 | 9.792 | 9.506 | 9.584 | 155,486 | -0.26(-2.64%) |
Nov 15, 2010 | 9.818 | 9.957 | 9.697 | 9.844 | 143,724 | +0.08(+0.80%) |
Nov 12, 2010 | 9.818 | 9.844 | 9.679 | 9.766 | 99,923 | -0.17(-1.75%) |
Nov 11, 2010 | 9.853 | 10.03 | 9.835 | 9.939 | 235,538 | -0.04(-0.43%) |
Nov 10, 2010 | 9.818 | 10.00 | 9.697 | 9.983 | 207,070 | +0.21(+2.13%) |
Nov 09, 2010 | 9.766 | 9.844 | 9.653 | 9.775 | 165,329 | +0.03(+0.36%) |
Nov 08, 2010 | 9.679 | 9.783 | 9.601 | 9.740 | 140,615 | -0.12(-1.23%) |
Nov 05, 2010 | 9.697 | 9.887 | 9.601 | 9.861 | 205,292 | +0.21(+2.16%) |
Nov 04, 2010 | 9.419 | 9.714 | 9.410 | 9.653 | 284,925 | +0.39(+4.21%) |
Nov 03, 2010 | 10.09 | 10.13 | 9.168 | 9.263 | 741,054 | -0.78(-7.77%) |
Nov 02, 2010 | 9.983 | 10.11 | 9.957 | 10.04 | 138,364 | +0.19(+1.94%) |
Nov 01, 2010 | 9.939 | 10.13 | 9.679 | 9.853 | 153,258 | -0.08(-0.79%) |
Oct 29, 2010 | 9.818 | 9.983 | 9.783 | 9.931 | 102,417 | +0.06(+0.62%) |
Oct 28, 2010 | 9.887 | 9.896 | 9.697 | 9.870 | 118,266 | +0.07(+0.71%) |
Oct 27, 2010 | 9.801 | 9.844 | 9.662 | 9.801 | 152,274 | -0.13(-1.31%) |
Oct 25, 2010 | 9.983 | 10.11 | 9.870 | 9.931 | 165,720 | +0.03(+0.35%) |
Oct 22, 2010 | 9.939 | 10.01 | 9.835 | 9.896 | 123,539 | +0.00(+0.00%) |
Oct 21, 2010 | 9.679 | 9.905 | 9.471 | 9.896 | 189,055 | +0.29(+2.98%) |
Oct 20, 2010 | 9.592 | 9.740 | 9.540 | 9.610 | 83,215 | +0.09(+0.91%) |
Oct 19, 2010 | 9.679 | 9.887 | 9.480 | 9.523 | 114,247 | -0.33(-3.35%) |
Oct 18, 2010 | 9.775 | 9.870 | 9.723 | 9.853 | 68,172 | +0.10(+1.07%) |
Oct 15, 2010 | 9.879 | 9.887 | 9.688 | 9.749 | 154,369 | -0.01(-0.09%) |
Oct 14, 2010 | 9.688 | 9.766 | 9.627 | 9.757 | 166,543 | +0.09(+0.90%) |
Oct 13, 2010 | 9.740 | 9.853 | 9.606 | 9.671 | 281,970 | -0.01(-0.09%) |
Oct 12, 2010 | 9.619 | 9.714 | 9.480 | 9.679 | 234,308 | +0.00(+0.00%) |
Oct 11, 2010 | 9.714 | 9.749 | 9.601 | 9.679 | 136,552 | -0.04(-0.45%) |
Oct 08, 2010 | 9.723 | 9.766 | 9.436 | 9.723 | 126,903 | +0.21(+2.19%) |
Oct 07, 2010 | 9.558 | 9.619 | 9.480 | 9.514 | 867 | +0.01(+0.09%) |
Oct 06, 2010 | 9.376 | 9.506 | 9.358 | 9.506 | 132,321 | +0.09(+0.92%) |
Oct 05, 2010 | 9.393 | 9.462 | 9.272 | 9.419 | 214,210 | +0.15(+1.59%) |
Oct 04, 2010 | 9.324 | 9.384 | 9.237 | 9.272 | 176,367 | -0.10(-1.02%) |
Oct 01, 2010 | 9.367 | 9.419 | 9.263 | 9.367 | 172,268 | +0.06(+0.62%) |
Sep 30, 2010 | 9.309 | 9.436 | 9.150 | 9.309 | 126,926 | +0.01(+0.12%) |
Sep 29, 2010 | 9.142 | 9.306 | 9.142 | 9.298 | 143,132 | +0.10(+1.04%) |
Sep 28, 2010 | 9.142 | 9.211 | 8.951 | 9.202 | 409 | +0.11(+1.24%) |
Sep 27, 2010 | 9.194 | 9.211 | 9.055 | 9.089 | 146,544 | -0.09(-0.95%) |
Sep 24, 2010 | 9.176 | 9.176 | 9.107 | 9.176 | 223,841 | +0.16(+1.73%) |
Sep 23, 2010 | 9.020 | 9.107 | 8.968 | 9.020 | 1,693 | -0.10(-1.05%) |
Sep 22, 2010 | 9.133 | 9.176 | 9.059 | 9.115 | 296,037 | -0.03(-0.28%) |
Sep 21, 2010 | 9.202 | 9.228 | 9.142 | 9.142 | 228,386 | -0.05(-0.57%) |
Sep 20, 2010 | 9.107 | 9.289 | 9.020 | 9.194 | 339,451 | +0.09(+0.95%) |
Sep 17, 2010 | 9.107 | 9.246 | 9.003 | 9.107 | 322,164 | -0.36(-3.76%) |
Sep 15, 2010 | 9.410 | 9.540 | 9.402 | 9.462 | 157,593 | -0.01(-0.09%) |
Sep 14, 2010 | 9.462 | 9.532 | 9.332 | 9.471 | 111,054 | -0.03(-0.36%) |
Sep 13, 2010 | 9.341 | 9.540 | 9.272 | 9.506 | 181,190 | +0.23(+2.43%) |
Sep 10, 2010 | 9.384 | 9.436 | 9.194 | 9.280 | 97,204 | -0.04(-0.47%) |
Sep 09, 2010 | 9.497 | 9.497 | 9.150 | 9.324 | 132,943 | -0.02(-0.19%) |
Sep 08, 2010 | 9.384 | 9.519 | 9.263 | 9.341 | 187,915 | -0.03(-0.37%) |
Sep 07, 2010 | 9.514 | 9.601 | 9.358 | 9.376 | 1,380 | -0.17(-1.82%) |
Sep 03, 2010 | 9.549 | 9.601 | 9.350 | 9.549 | 115,679 | +0.13(+1.38%) |
Sep 02, 2010 | 9.428 | 9.480 | 9.306 | 9.419 | 687 | -0.05(-0.55%) |
Sep 01, 2010 | 9.211 | 9.471 | 9.072 | 9.471 | 173,605 | +0.41(+4.50%) |
Aug 31, 2010 | 9.055 | 9.315 | 8.994 | 9.063 | 691 | -0.14(-1.51%) |
Aug 30, 2010 | 9.263 | 9.289 | 9.124 | 9.202 | 185,153 | -0.10(-1.03%) |
Aug 27, 2010 | 9.298 | 9.298 | 9.003 | 9.298 | 114,792 | +0.32(+3.57%) |
Aug 26, 2010 | 9.089 | 9.132 | 8.934 | 8.977 | 972 | -0.09(-0.95%) |
Aug 25, 2010 | 8.890 | 9.080 | 8.882 | 9.063 | 962 | +0.10(+1.16%) |
Aug 24, 2010 | 8.804 | 9.098 | 8.787 | 8.959 | 3,908 | +0.01(+0.10%) |
Aug 23, 2010 | 9.106 | 9.227 | 8.925 | 8.951 | 221,291 | -0.09(-1.05%) |
Aug 20, 2010 | 8.968 | 9.054 | 8.834 | 9.046 | 195,238 | +0.01(+0.10%) |
Aug 19, 2010 | 9.210 | 9.210 | 8.994 | 9.037 | 1,453 | -0.23(-2.51%) |
Aug 18, 2010 | 9.201 | 9.391 | 9.141 | 9.270 | 15,121 | +0.04(+0.47%) |
Aug 17, 2010 | 9.201 | 9.356 | 9.184 | 9.227 | 2,319 | +0.16(+1.71%) |
Aug 16, 2010 | 8.761 | 9.072 | 8.631 | 9.072 | 193,332 | +0.24(+2.74%) |
Aug 13, 2010 | 8.830 | 9.003 | 8.744 | 8.830 | 148,420 | -0.23(-2.57%) |
Aug 12, 2010 | 8.882 | 9.132 | 8.813 | 9.063 | 169,426 | -0.02(-0.19%) |
Aug 11, 2010 | 9.391 | 9.400 | 9.020 | 9.080 | 223,907 | -0.53(-5.48%) |
Aug 10, 2010 | 9.779 | 9.788 | 9.443 | 9.607 | 1,796 | -0.32(-3.22%) |
Aug 09, 2010 | 9.831 | 9.961 | 9.771 | 9.926 | 127,454 | +0.13(+1.32%) |
Aug 06, 2010 | 9.797 | 9.943 | 9.590 | 9.797 | 178,511 | -0.10(-1.05%) |
Aug 05, 2010 | 9.943 | 10.02 | 9.883 | 9.900 | 130,346 | -0.13(-1.29%) |
Aug 04, 2010 | 10.13 | 10.21 | 9.935 | 10.03 | 234,546 | -0.05(-0.51%) |
Aug 03, 2010 | 10.13 | 10.31 | 9.771 | 10.08 | 244,516 | -0.07(-0.68%) |
Aug 02, 2010 | 10.00 | 10.15 | 9.883 | 10.15 | 221,049 | +0.30(+3.07%) |
Jul 30, 2010 | 9.848 | 9.978 | 9.667 | 9.848 | 176,082 | -0.04(-0.44%) |
Jul 29, 2010 | 10.06 | 10.06 | 9.823 | 9.892 | 191,283 | -0.05(-0.52%) |
Jul 28, 2010 | 9.943 | 10.00 | 9.866 | 9.943 | 1,560 | +0.00(+0.00%) |
Jul 27, 2010 | 9.831 | 10.11 | 9.754 | 9.943 | 293,403 | +0.22(+2.22%) |
Jul 26, 2010 | 9.529 | 9.814 | 9.495 | 9.728 | 251,950 | +0.26(+2.73%) |
Jul 23, 2010 | 9.080 | 9.486 | 9.072 | 9.469 | 280,671 | +0.32(+3.49%) |
Jul 22, 2010 | 8.934 | 9.175 | 8.925 | 9.149 | 219,778 | +0.36(+4.13%) |
Jul 21, 2010 | 8.856 | 8.864 | 8.666 | 8.787 | 191,685 | +0.02(+0.20%) |
Jul 20, 2010 | 8.502 | 8.787 | 8.459 | 8.770 | 148,743 | +0.15(+1.70%) |
Jul 19, 2010 | 8.459 | 8.649 | 8.364 | 8.623 | 161,798 | +0.18(+2.15%) |
Jul 16, 2010 | 8.442 | 8.847 | 8.424 | 8.442 | 205,906 | -0.41(-4.59%) |
Jul 15, 2010 | 8.899 | 8.908 | 8.631 | 8.847 | 122,442 | -0.03(-0.39%) |
Jul 14, 2010 | 8.959 | 8.959 | 8.761 | 8.882 | 68,250 | -0.14(-1.53%) |
Jul 13, 2010 | 9.020 | 9.072 | 8.864 | 9.020 | 3,815 | +0.22(+2.55%) |
Jul 12, 2010 | 8.882 | 9.054 | 8.692 | 8.795 | 93,628 | -0.15(-1.64%) |
Jul 09, 2010 | 8.942 | 8.959 | 8.718 | 8.942 | 89,154 | +0.09(+0.97%) |
Jul 08, 2010 | 8.856 | 8.882 | 8.649 | 8.856 | 1,159 | +0.16(+1.89%) |
Jul 07, 2010 | 8.433 | 8.692 | 8.416 | 8.692 | 213,373 | +0.33(+3.92%) |
Jul 06, 2010 | 8.364 | 8.709 | 8.321 | 8.364 | 2,145 | -0.14(-1.62%) |
Jul 02, 2010 | 8.502 | 8.588 | 8.373 | 8.502 | 159,974 | +0.04(+0.51%) |
Jul 01, 2010 | 8.355 | 8.511 | 8.209 | 8.459 | 243,858 | +0.12(+1.45%) |
Jun 30, 2010 | 8.338 | 8.718 | 8.278 | 8.338 | 6,304 | -0.24(-2.82%) |
Jun 29, 2010 | 8.744 | 8.744 | 8.493 | 8.580 | 194,657 | -0.41(-4.51%) |
Jun 25, 2010 | 8.985 | 9.141 | 8.571 | 8.985 | 513,992 | +0.25(+2.87%) |
Jun 24, 2010 | 8.735 | 9.115 | 8.726 | 8.735 | 222,167 | -0.33(-3.62%) |
Jun 23, 2010 | 8.890 | 9.175 | 8.813 | 9.063 | 348,116 | +0.13(+1.45%) |
Jun 22, 2010 | 8.934 | 9.184 | 8.890 | 8.934 | 1,148 | -0.13(-1.43%) |
Jun 21, 2010 | 9.253 | 9.313 | 8.951 | 9.063 | 406,844 | -0.04(-0.47%) |
Jun 18, 2010 | 9.106 | 9.244 | 9.020 | 9.106 | 244,626 | +0.08(+0.86%) |
Jun 17, 2010 | 9.028 | 9.158 | 8.925 | 9.028 | 767,846 | -0.11(-1.23%) |
Jun 16, 2010 | 9.167 | 9.262 | 9.089 | 9.141 | 100,190 | -0.14(-1.49%) |
Jun 15, 2010 | 9.279 | 9.322 | 8.942 | 9.279 | 1,996 | +0.29(+3.27%) |
Jun 14, 2010 | 9.210 | 9.356 | 8.951 | 8.985 | 148,689 | -0.17(-1.89%) |
Jun 11, 2010 | 8.830 | 9.227 | 8.830 | 9.158 | 219,326 | +0.22(+2.41%) |
Jun 10, 2010 | 8.942 | 8.968 | 8.700 | 8.942 | 1,854 | +0.22(+2.57%) |
Jun 09, 2010 | 8.804 | 8.899 | 8.623 | 8.718 | 600,601 | +0.03(+0.40%) |
Jun 08, 2010 | 8.416 | 8.864 | 8.347 | 8.683 | 715,032 | +0.35(+4.14%) |
Jun 07, 2010 | 8.545 | 8.709 | 8.338 | 8.338 | 244,027 | -0.22(-2.62%) |
Jun 04, 2010 | 8.562 | 8.899 | 8.519 | 8.562 | 271,817 | -0.45(-4.98%) |
Jun 03, 2010 | 9.011 | 9.210 | 8.916 | 9.011 | 359,412 | +0.07(+0.77%) |
Jun 02, 2010 | 8.942 | 9.089 | 8.847 | 8.942 | 695,603 | -0.03(-0.29%) |
Jun 01, 2010 | 8.968 | 9.387 | 8.951 | 8.968 | 1,619 | -0.54(-5.72%) |
May 28, 2010 | 9.512 | 9.633 | 9.348 | 9.512 | 245,842 | +0.00(+0.00%) |
May 27, 2010 | 9.115 | 9.546 | 9.054 | 9.512 | 284,512 | +0.60(+6.78%) |
May 26, 2010 | 8.908 | 9.279 | 8.873 | 8.908 | 1,624 | -0.15(-1.62%) |
May 25, 2010 | 8.951 | 9.089 | 8.788 | 9.054 | 151,385 | -0.07(-0.75%) |
May 24, 2010 | 9.329 | 9.415 | 9.097 | 9.123 | 135,260 | -0.24(-2.57%) |
May 21, 2010 | 9.218 | 9.535 | 9.140 | 9.364 | 400,539 | +0.05(+0.55%) |
May 20, 2010 | 9.372 | 9.587 | 9.269 | 9.312 | 402,622 | -0.34(-3.47%) |
May 19, 2010 | 9.845 | 9.948 | 9.544 | 9.647 | 254,408 | -0.26(-2.60%) |
May 18, 2010 | 10.37 | 10.44 | 9.862 | 9.905 | 219,317 | -0.31(-3.03%) |
May 17, 2010 | 9.948 | 10.24 | 9.759 | 10.21 | 365,957 | +0.35(+3.57%) |
May 14, 2010 | 9.862 | 9.991 | 9.587 | 9.862 | 375,967 | -0.18(-1.80%) |
May 13, 2010 | 10.20 | 10.33 | 9.870 | 10.04 | 206,155 | -0.23(-2.26%) |
May 12, 2010 | 9.647 | 10.34 | 9.553 | 10.27 | 353,203 | +0.64(+6.69%) |
May 11, 2010 | 9.767 | 9.810 | 9.535 | 9.630 | 548,188 | +0.09(+0.99%) |
May 10, 2010 | 9.621 | 9.630 | 9.450 | 9.535 | 500,646 | +0.15(+1.56%) |
May 07, 2010 | 9.613 | 9.931 | 9.329 | 9.389 | 767,940 | -0.32(-3.27%) |
May 06, 2010 | 10.18 | 10.26 | 9.570 | 9.707 | 862,902 | -0.93(-8.72%) |
May 05, 2010 | 10.19 | 10.63 | 10.16 | 10.63 | 1,429,204 | -1.56(-12.82%) |
May 04, 2010 | 12.16 | 12.35 | 11.98 | 12.20 | 518,424 | -0.15(-1.25%) |