Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 13.33 | 13.36 | 13.15 | 13.17 | 29,604 | -0.10(-0.77%) |
May 23, 2011 | 13.29 | 13.34 | 13.23 | 13.27 | 75,054 | -0.29(-2.13%) |
May 20, 2011 | 13.66 | 13.67 | 13.49 | 13.56 | 77,670 | -0.16(-1.16%) |
May 19, 2011 | 13.77 | 13.79 | 13.64 | 13.72 | 8,066 | -0.03(-0.21%) |
May 18, 2011 | 13.57 | 13.75 | 13.57 | 13.75 | 13,059 | +0.25(+1.87%) |
May 17, 2011 | 13.56 | 13.58 | 13.40 | 13.49 | 30,302 | -0.11(-0.82%) |
May 16, 2011 | 13.72 | 13.81 | 13.61 | 13.61 | 35,940 | -0.20(-1.41%) |
May 13, 2011 | 14.00 | 14.01 | 13.77 | 13.80 | 28,035 | -0.18(-1.26%) |
May 12, 2011 | 13.74 | 14.01 | 13.73 | 13.98 | 43,422 | +0.11(+0.80%) |
May 11, 2011 | 14.03 | 14.03 | 13.77 | 13.87 | 48,472 | -0.20(-1.45%) |
May 10, 2011 | 13.87 | 14.09 | 13.87 | 14.07 | 48,969 | +0.21(+1.54%) |
May 09, 2011 | 13.74 | 13.89 | 13.71 | 13.86 | 30,214 | +0.11(+0.81%) |
May 06, 2011 | 13.82 | 13.90 | 13.69 | 13.75 | 17,543 | +0.05(+0.34%) |
May 05, 2011 | 13.69 | 13.86 | 13.63 | 13.70 | 15,373 | -0.06(-0.47%) |
May 04, 2011 | 13.90 | 13.98 | 13.66 | 13.76 | 30,483 | -0.09(-0.67%) |
May 03, 2011 | 13.98 | 14.01 | 13.76 | 13.86 | 36,357 | -0.18(-1.26%) |
May 02, 2011 | 14.04 | 14.04 | 14.02 | 14.03 | 44,146 | -0.11(-0.79%) |
Apr 29, 2011 | 14.15 | 14.19 | 14.10 | 14.15 | 29,886 | +0.02(+0.13%) |
Apr 28, 2011 | 14.13 | 14.17 | 14.07 | 14.13 | 22,561 | -0.05(-0.33%) |
Apr 27, 2011 | 14.11 | 14.19 | 14.03 | 14.17 | 104,961 | +0.10(+0.73%) |
Apr 26, 2011 | 13.90 | 14.12 | 13.90 | 14.07 | 43,137 | +0.21(+1.54%) |
Apr 25, 2011 | 13.90 | 13.94 | 13.80 | 13.86 | 22,752 | -0.04(-0.27%) |
Apr 21, 2011 | 13.84 | 13.90 | 13.78 | 13.89 | 59,736 | +0.13(+0.95%) |
Apr 20, 2011 | 13.65 | 13.78 | 13.65 | 13.76 | 29,747 | +0.33(+2.49%) |
Apr 19, 2011 | 13.43 | 13.44 | 13.32 | 13.43 | 28,885 | +0.09(+0.70%) |
Apr 18, 2011 | 13.42 | 13.42 | 13.22 | 13.34 | 38,447 | -0.27(-1.98%) |
Apr 15, 2011 | 13.45 | 13.61 | 13.45 | 13.61 | 99,926 | +0.12(+0.90%) |
Apr 14, 2011 | 13.43 | 13.49 | 13.34 | 13.49 | 51,715 | -0.02(-0.14%) |
Apr 13, 2011 | 13.50 | 13.53 | 13.41 | 13.50 | 48,117 | +0.07(+0.48%) |
Apr 12, 2011 | 13.48 | 13.49 | 13.37 | 13.44 | 100,907 | -0.18(-1.30%) |
Apr 11, 2011 | 13.78 | 13.86 | 13.58 | 13.62 | 79,196 | -0.18(-1.28%) |
Apr 08, 2011 | 13.97 | 13.99 | 13.75 | 13.79 | 71,475 | -0.13(-0.94%) |
Apr 07, 2011 | 13.99 | 14.04 | 13.85 | 13.92 | 35,847 | -0.04(-0.30%) |
Apr 06, 2011 | 14.05 | 14.09 | 13.90 | 13.96 | 89,684 | +0.00(+0.03%) |
Apr 05, 2011 | 13.89 | 14.06 | 13.89 | 13.96 | 232,912 | +0.07(+0.54%) |
Apr 04, 2011 | 13.93 | 14.06 | 13.82 | 13.89 | 79,883 | +0.03(+0.20%) |
Apr 01, 2011 | 13.88 | 13.92 | 13.83 | 13.86 | 42,060 | +0.07(+0.47%) |
Mar 31, 2011 | 13.78 | 13.81 | 13.73 | 13.79 | 12,900 | -0.01(-0.07%) |
Mar 30, 2011 | 13.68 | 13.81 | 13.68 | 13.80 | 40,856 | +0.16(+1.16%) |
Mar 29, 2011 | 13.52 | 13.64 | 13.47 | 13.64 | 24,451 | +0.11(+0.82%) |
Mar 28, 2011 | 13.59 | 13.64 | 13.52 | 13.53 | 28,950 | -0.02(-0.14%) |
Mar 25, 2011 | 13.52 | 13.67 | 13.48 | 13.55 | 26,851 | +0.07(+0.55%) |
Mar 24, 2011 | 13.34 | 13.52 | 13.28 | 13.48 | 122,377 | +0.20(+1.47%) |
Mar 23, 2011 | 13.12 | 13.32 | 13.10 | 13.28 | 412,500 | +0.06(+0.42%) |
Mar 22, 2011 | 13.28 | 13.29 | 13.17 | 13.23 | 215,573 | -0.08(-0.63%) |
Mar 21, 2011 | 13.31 | 13.33 | 13.24 | 13.31 | 78,959 | +0.31(+2.36%) |
Mar 18, 2011 | 13.08 | 13.10 | 12.97 | 13.00 | 96,284 | +0.09(+0.72%) |
Mar 17, 2011 | 12.96 | 13.03 | 12.91 | 12.91 | 10,752 | +0.08(+0.65%) |
Mar 16, 2011 | 12.96 | 13.09 | 12.73 | 12.83 | 26,754 | -0.20(-1.57%) |
Mar 15, 2011 | 12.92 | 13.10 | 12.92 | 13.03 | 61,839 | -0.12(-0.92%) |
Mar 14, 2011 | 13.14 | 13.17 | 13.00 | 13.15 | 33,398 | -0.11(-0.83%) |
Mar 11, 2011 | 13.17 | 13.49 | 13.02 | 13.26 | 45,261 | +0.05(+0.34%) |
Mar 10, 2011 | 13.42 | 13.42 | 13.19 | 13.22 | 17,062 | -0.35(-2.60%) |
Mar 09, 2011 | 13.66 | 13.66 | 13.54 | 13.57 | 20,038 | -0.16(-1.15%) |
Mar 08, 2011 | 13.56 | 13.78 | 13.44 | 13.73 | 29,179 | +0.19(+1.37%) |
Mar 07, 2011 | 13.78 | 13.80 | 13.38 | 13.54 | 72,811 | -0.22(-1.62%) |
Mar 04, 2011 | 13.84 | 13.85 | 13.64 | 13.76 | 28,798 | -0.07(-0.47%) |
Mar 03, 2011 | 13.61 | 13.85 | 13.61 | 13.83 | 72,974 | +0.33(+2.48%) |
Mar 02, 2011 | 13.30 | 13.54 | 13.30 | 13.49 | 58,495 | +0.16(+1.18%) |
Mar 01, 2011 | 13.64 | 13.65 | 13.30 | 13.34 | 23,500 | -0.24(-1.78%) |
Feb 28, 2011 | 13.65 | 13.71 | 13.47 | 13.58 | 116,945 | +0.06(+0.41%) |
Feb 25, 2011 | 13.32 | 13.55 | 13.32 | 13.52 | 22,230 | +0.28(+2.11%) |
Feb 24, 2011 | 13.11 | 13.29 | 13.04 | 13.24 | 75,412 | +0.15(+1.14%) |
Feb 23, 2011 | 13.35 | 13.35 | 12.94 | 13.10 | 82,437 | -0.29(-2.15%) |
Feb 22, 2011 | 13.62 | 13.69 | 13.37 | 13.38 | 29,395 | -0.49(-3.55%) |
Feb 18, 2011 | 13.91 | 13.97 | 13.81 | 13.88 | 52,877 | -0.06(-0.40%) |
Feb 17, 2011 | 13.80 | 13.96 | 13.80 | 13.93 | 123,623 | +0.12(+0.87%) |
Feb 16, 2011 | 13.75 | 13.86 | 13.75 | 13.81 | 63,383 | +0.18(+1.30%) |
Feb 15, 2011 | 13.69 | 13.71 | 13.63 | 13.63 | 161,267 | -0.14(-1.01%) |
Feb 14, 2011 | 13.64 | 13.77 | 13.64 | 13.77 | 21,846 | +0.11(+0.82%) |
Feb 11, 2011 | 13.42 | 13.67 | 13.42 | 13.66 | 22,206 | +0.17(+1.24%) |
Feb 10, 2011 | 13.36 | 13.51 | 13.28 | 13.49 | 27,554 | +0.05(+0.35%) |
Feb 09, 2011 | 13.46 | 13.52 | 13.41 | 13.45 | 24,992 | +0.00(+0.00%) |
Feb 08, 2011 | 13.35 | 13.45 | 13.32 | 13.45 | 27,594 | +0.07(+0.56%) |
Feb 07, 2011 | 13.32 | 13.45 | 13.32 | 13.37 | 44,795 | +0.08(+0.63%) |
Feb 04, 2011 | 13.19 | 13.29 | 13.14 | 13.29 | 40,416 | +0.11(+0.85%) |
Feb 03, 2011 | 13.12 | 13.19 | 12.97 | 13.18 | 100,622 | +0.07(+0.57%) |
Feb 02, 2011 | 13.12 | 13.16 | 13.07 | 13.10 | 11,258 | -0.02(-0.14%) |
Feb 01, 2011 | 12.97 | 13.17 | 12.97 | 13.12 | 75,186 | +0.28(+2.17%) |
Jan 31, 2011 | 12.89 | 12.95 | 12.77 | 12.84 | 26,914 | +0.07(+0.58%) |
Jan 28, 2011 | 13.23 | 13.23 | 12.77 | 12.77 | 83,560 | -0.46(-3.44%) |
Jan 27, 2011 | 13.11 | 13.24 | 13.11 | 13.23 | 59,664 | +0.11(+0.85%) |
Jan 26, 2011 | 12.94 | 13.14 | 12.89 | 13.11 | 29,111 | +0.25(+1.95%) |
Jan 25, 2011 | 12.85 | 12.90 | 12.75 | 12.86 | 36,467 | -0.06(-0.43%) |
Jan 24, 2011 | 12.73 | 12.94 | 12.72 | 12.92 | 34,021 | +0.20(+1.61%) |
Jan 21, 2011 | 12.90 | 12.92 | 12.71 | 12.71 | 26,382 | -0.09(-0.72%) |
Jan 20, 2011 | 12.87 | 12.88 | 12.71 | 12.81 | 20,740 | -0.15(-1.15%) |
Jan 19, 2011 | 13.31 | 13.31 | 12.89 | 12.96 | 113,913 | -0.32(-2.38%) |
Jan 18, 2011 | 13.28 | 13.31 | 13.15 | 13.27 | 36,212 | -0.03(-0.21%) |
Jan 14, 2011 | 13.10 | 13.30 | 13.10 | 13.30 | 36,120 | +0.19(+1.42%) |
Jan 13, 2011 | 13.07 | 13.16 | 13.07 | 13.11 | 13,703 | +0.06(+0.47%) |
Jan 12, 2011 | 12.96 | 13.09 | 12.96 | 13.05 | 8,736 | +0.11(+0.82%) |
Jan 11, 2011 | 12.99 | 13.01 | 12.88 | 12.95 | 31,127 | -0.01(-0.07%) |
Jan 10, 2011 | 12.76 | 12.96 | 12.69 | 12.96 | 25,094 | +0.17(+1.31%) |
Jan 07, 2011 | 12.84 | 12.89 | 12.63 | 12.79 | 31,300 | -0.04(-0.29%) |
Jan 06, 2011 | 12.89 | 12.90 | 12.77 | 12.83 | 22,019 | -0.04(-0.29%) |
Jan 05, 2011 | 12.71 | 12.88 | 12.70 | 12.86 | 66,205 | +0.13(+1.02%) |
Jan 04, 2011 | 12.83 | 12.88 | 12.59 | 12.73 | 25,970 | -0.06(-0.51%) |
Jan 03, 2011 | 12.65 | 12.87 | 12.65 | 12.80 | 44,935 | +0.23(+1.85%) |
Dec 31, 2010 | 12.59 | 12.63 | 12.57 | 12.57 | 42,457 | -0.06(-0.44%) |
Dec 30, 2010 | 12.60 | 12.68 | 12.60 | 12.62 | 26,802 | +0.02(+0.15%) |
Dec 29, 2010 | 12.58 | 12.65 | 12.58 | 12.60 | 28,607 | +0.01(+0.07%) |
Dec 28, 2010 | 12.67 | 12.67 | 12.56 | 12.59 | 34,057 | -0.06(-0.50%) |
Dec 27, 2010 | 12.75 | 12.75 | 12.56 | 12.66 | 16,596 | -0.02(-0.16%) |
Dec 23, 2010 | 12.76 | 12.76 | 12.65 | 12.68 | 24,703 | -0.05(-0.37%) |
Dec 22, 2010 | 12.78 | 12.78 | 12.68 | 12.72 | 31,883 | -0.06(-0.44%) |
Dec 21, 2010 | 12.62 | 12.78 | 12.62 | 12.78 | 41,486 | +0.17(+1.33%) |
Dec 20, 2010 | 12.66 | 12.66 | 12.54 | 12.61 | 69,813 | +0.03(+0.22%) |
Dec 17, 2010 | 12.68 | 12.71 | 12.53 | 12.58 | 66,603 | -0.02(-0.15%) |
Dec 16, 2010 | 12.47 | 12.60 | 12.44 | 12.60 | 43,987 | +0.13(+1.04%) |
Dec 15, 2010 | 12.56 | 12.61 | 12.44 | 12.47 | 40,961 | -0.05(-0.37%) |
Dec 14, 2010 | 12.57 | 12.63 | 12.52 | 12.52 | 92,019 | -0.03(-0.22%) |
Dec 13, 2010 | 12.62 | 12.70 | 12.55 | 12.55 | 168,888 | -0.12(-0.95%) |
Dec 10, 2010 | 12.64 | 12.70 | 12.54 | 12.67 | 61,552 | +0.12(+0.96%) |
Dec 09, 2010 | 12.52 | 12.57 | 12.48 | 12.55 | 1,241,079 | +0.06(+0.45%) |
Dec 08, 2010 | 12.56 | 12.56 | 12.44 | 12.49 | 936,045 | -0.02(-0.15%) |
Dec 07, 2010 | 12.63 | 12.67 | 12.50 | 12.51 | 85,872 | +0.01(+0.07%) |
Dec 06, 2010 | 12.45 | 12.52 | 12.41 | 12.50 | 20,478 | +0.02(+0.15%) |
Dec 03, 2010 | 12.27 | 12.48 | 12.27 | 12.48 | 89,220 | +0.15(+1.21%) |
Dec 02, 2010 | 12.19 | 12.33 | 12.18 | 12.33 | 28,526 | +0.18(+1.45%) |
Dec 01, 2010 | 12.05 | 12.18 | 12.05 | 12.16 | 36,408 | +0.25(+2.11%) |
Nov 30, 2010 | 11.89 | 11.94 | 11.86 | 11.91 | 20,750 | -0.07(-0.62%) |
Nov 29, 2010 | 11.91 | 11.98 | 11.79 | 11.98 | 23,087 | -0.04(-0.31%) |
Nov 26, 2010 | 12.11 | 12.11 | 11.95 | 12.02 | 19,953 | -0.04(-0.31%) |
Nov 24, 2010 | 11.87 | 12.05 | 12.05 | 12.05 | 11,919 | +0.25(+2.13%) |
Nov 23, 2010 | 11.77 | 11.80 | 11.75 | 11.80 | 37,206 | -0.07(-0.55%) |
Nov 22, 2010 | 11.85 | 11.90 | 11.78 | 11.87 | 8,506 | +0.06(+0.55%) |
Nov 19, 2010 | 11.68 | 11.80 | 11.68 | 11.80 | 28,518 | +0.10(+0.87%) |
Nov 18, 2010 | 11.63 | 11.78 | 11.53 | 11.70 | 8,436 | +0.17(+1.45%) |
Nov 17, 2010 | 11.43 | 11.55 | 11.43 | 11.53 | 10,274 | +0.10(+0.89%) |
Nov 16, 2010 | 11.55 | 11.55 | 11.37 | 11.43 | 15,845 | -0.20(-1.68%) |
Nov 15, 2010 | 11.66 | 11.69 | 11.63 | 11.63 | 6,319 | -0.01(-0.08%) |
Nov 12, 2010 | 11.76 | 11.76 | 11.61 | 11.64 | 3,147 | -0.18(-1.49%) |
Nov 11, 2010 | 11.72 | 11.81 | 11.69 | 11.81 | 11,863 | -0.02(-0.16%) |
Nov 10, 2010 | 11.72 | 11.84 | 11.65 | 11.83 | 5,964 | +0.08(+0.71%) |
Nov 09, 2010 | 11.86 | 11.88 | 11.75 | 11.75 | 77,170 | -0.08(-0.71%) |
Nov 08, 2010 | 11.79 | 11.84 | 11.76 | 11.83 | 5,301 | +0.04(+0.32%) |
Nov 05, 2010 | 11.73 | 11.81 | 11.73 | 11.79 | 11,522 | +0.08(+0.66%) |
Nov 04, 2010 | 11.63 | 11.72 | 11.63 | 11.72 | 7,508 | +0.21(+1.83%) |
Nov 03, 2010 | 11.49 | 11.51 | 11.39 | 11.51 | 4,383 | +0.04(+0.32%) |
Nov 02, 2010 | 11.44 | 11.49 | 11.42 | 11.47 | 21,182 | +0.16(+1.41%) |
Nov 01, 2010 | 11.43 | 11.43 | 11.31 | 11.31 | 8,177 | -0.07(-0.60%) |
Oct 29, 2010 | 11.38 | 11.39 | 11.37 | 11.38 | 1,849 | -0.01(-0.05%) |
Oct 28, 2010 | 11.38 | 11.39 | 11.30 | 11.39 | 10,129 | +0.05(+0.41%) |
Oct 27, 2010 | 11.32 | 11.34 | 11.21 | 11.34 | 14,061 | +0.01(+0.08%) |
Oct 25, 2010 | 11.26 | 11.37 | 11.26 | 11.33 | 66,881 | +0.11(+0.99%) |
Oct 22, 2010 | 11.14 | 11.22 | 11.14 | 11.22 | 4,746 | +0.17(+1.51%) |
Oct 21, 2010 | 11.14 | 11.17 | 10.96 | 11.05 | 4,776 | -0.06(-0.58%) |
Oct 20, 2010 | 11.06 | 11.15 | 11.06 | 11.12 | 7,530 | +0.18(+1.67%) |
Oct 19, 2010 | 11.05 | 11.13 | 10.93 | 10.93 | 10,424 | -0.24(-2.13%) |
Oct 18, 2010 | 11.13 | 11.18 | 11.13 | 11.17 | 5,901 | -0.01(-0.06%) |
Oct 15, 2010 | 11.19 | 11.19 | 11.06 | 11.18 | 8,424 | +0.06(+0.56%) |
Oct 14, 2010 | 11.12 | 11.17 | 11.08 | 11.12 | 17,723 | -0.08(-0.70%) |
Oct 13, 2010 | 11.15 | 11.22 | 11.15 | 11.19 | 9,750 | +0.10(+0.87%) |
Oct 12, 2010 | 10.95 | 11.10 | 10.89 | 11.10 | 10,374 | +0.10(+0.93%) |
Oct 11, 2010 | 10.99 | 11.08 | 10.99 | 10.99 | 8,184 | +0.01(+0.08%) |
Oct 08, 2010 | 10.99 | 10.99 | 10.87 | 10.99 | 22,213 | +0.05(+0.42%) |
Oct 07, 2010 | 10.87 | 10.95 | 10.87 | 10.94 | 4,767 | +0.06(+0.51%) |
Oct 06, 2010 | 11.02 | 11.03 | 10.87 | 10.88 | 15,622 | -0.18(-1.60%) |
Oct 05, 2010 | 10.89 | 11.07 | 10.89 | 11.06 | 43,373 | +0.27(+2.50%) |
Oct 04, 2010 | 10.89 | 10.89 | 10.73 | 10.79 | 4,968 | -0.10(-0.94%) |
Oct 01, 2010 | 10.89 | 10.95 | 10.86 | 10.89 | 5,408 | -0.01(-0.08%) |
Sep 30, 2010 | 10.97 | 10.97 | 10.83 | 10.90 | 5,103 | -0.08(-0.69%) |
Sep 29, 2010 | 10.88 | 11.01 | 10.88 | 10.98 | 18,579 | +0.09(+0.86%) |
Sep 28, 2010 | 10.78 | 10.89 | 10.70 | 10.88 | 12,442 | +0.07(+0.69%) |
Sep 27, 2010 | 10.73 | 10.83 | 10.73 | 10.81 | 14,954 | +0.09(+0.86%) |
Sep 24, 2010 | 10.61 | 10.72 | 10.61 | 10.72 | 9,658 | +0.28(+2.67%) |
Sep 23, 2010 | 10.45 | 10.57 | 10.43 | 10.44 | 8,800 | -0.06(-0.53%) |
Sep 22, 2010 | 10.62 | 10.62 | 10.43 | 10.49 | 18,226 | -0.12(-1.14%) |
Sep 21, 2010 | 10.60 | 10.64 | 10.60 | 10.61 | 25,930 | +0.00(+0.00%) |
Sep 20, 2010 | 10.45 | 10.62 | 10.45 | 10.61 | 31,623 | +0.20(+1.87%) |
Sep 17, 2010 | 10.42 | 10.45 | 10.40 | 10.42 | 37,895 | +0.01(+0.05%) |
Sep 15, 2010 | 10.39 | 10.43 | 10.38 | 10.41 | 8,521 | -0.05(-0.50%) |
Sep 14, 2010 | 10.45 | 10.53 | 10.45 | 10.47 | 15,063 | +0.06(+0.54%) |
Sep 13, 2010 | 10.26 | 10.41 | 10.26 | 10.41 | 7,306 | +0.23(+2.28%) |
Sep 10, 2010 | 10.19 | 10.22 | 10.15 | 10.18 | 22,210 | -0.03(-0.27%) |
Sep 09, 2010 | 10.32 | 10.32 | 10.17 | 10.20 | 16,638 | -0.02(-0.18%) |
Sep 08, 2010 | 10.16 | 10.26 | 10.16 | 10.22 | 5,486 | +0.09(+0.92%) |
Sep 07, 2010 | 10.23 | 10.27 | 10.13 | 10.13 | 18,632 | -0.15(-1.45%) |
Sep 03, 2010 | 10.23 | 10.32 | 10.20 | 10.28 | 16,314 | +0.15(+1.47%) |
Sep 02, 2010 | 9.963 | 10.13 | 9.963 | 10.13 | 11,062 | +0.20(+2.04%) |
Sep 01, 2010 | 9.759 | 9.928 | 9.759 | 9.928 | 4,707 | +0.33(+3.41%) |
Aug 31, 2010 | 9.684 | 9.694 | 9.582 | 9.601 | 5,006 | -0.06(-0.58%) |
Aug 30, 2010 | 9.768 | 9.777 | 9.657 | 9.657 | 6,581 | -0.18(-1.80%) |
Aug 27, 2010 | 9.833 | 9.833 | 9.629 | 9.833 | 12,298 | +0.20(+2.02%) |
Aug 26, 2010 | 9.731 | 9.787 | 9.636 | 9.638 | 4,989 | -0.07(-0.76%) |
Aug 25, 2010 | 9.508 | 9.712 | 9.499 | 9.712 | 17,263 | +0.09(+0.97%) |
Aug 24, 2010 | 9.647 | 9.685 | 9.545 | 9.619 | 30,354 | -0.20(-1.99%) |
Aug 23, 2010 | 9.833 | 9.868 | 9.815 | 9.815 | 5,331 | -0.07(-0.75%) |
Aug 20, 2010 | 9.861 | 9.898 | 9.746 | 9.889 | 11,064 | +0.02(+0.19%) |
Aug 19, 2010 | 10.01 | 10.01 | 9.826 | 9.870 | 64,169 | -0.18(-1.76%) |
Aug 18, 2010 | 10.00 | 10.11 | 9.995 | 10.05 | 2,313 | +0.03(+0.34%) |
Aug 17, 2010 | 9.870 | 10.05 | 9.870 | 10.01 | 27,564 | +0.19(+1.95%) |
Aug 16, 2010 | 9.675 | 9.861 | 9.638 | 9.822 | 41,459 | +0.07(+0.74%) |
Aug 13, 2010 | 9.749 | 9.833 | 9.749 | 9.749 | 14,592 | -0.07(-0.75%) |
Aug 12, 2010 | 9.777 | 9.880 | 9.740 | 9.823 | 8,150 | -0.08(-0.85%) |
Aug 11, 2010 | 10.07 | 10.07 | 9.898 | 9.907 | 13,881 | -0.36(-3.53%) |
Aug 10, 2010 | 10.30 | 10.34 | 10.22 | 10.27 | 6,429 | -0.15(-1.43%) |
Aug 09, 2010 | 10.34 | 10.42 | 10.34 | 10.42 | 6,925 | +0.11(+1.06%) |
Aug 06, 2010 | 10.31 | 10.32 | 10.14 | 10.31 | 8,390 | -0.04(-0.36%) |
Aug 05, 2010 | 10.34 | 10.38 | 10.29 | 10.35 | 48,433 | -0.08(-0.78%) |
Aug 04, 2010 | 10.40 | 10.45 | 10.34 | 10.43 | 11,634 | +0.03(+0.27%) |
Aug 03, 2010 | 10.35 | 10.44 | 10.32 | 10.40 | 25,703 | -0.09(-0.88%) |
Aug 02, 2010 | 10.49 | 10.49 | 10.46 | 10.49 | 103,648 | +0.17(+1.61%) |
Jul 30, 2010 | 10.33 | 10.34 | 10.30 | 10.33 | 2,151 | -0.02(-0.18%) |
Jul 29, 2010 | 10.37 | 10.38 | 10.17 | 10.34 | 22,375 | +0.02(+0.16%) |
Jul 28, 2010 | 10.46 | 10.46 | 10.32 | 10.33 | 5,068 | -0.14(-1.31%) |
Jul 27, 2010 | 10.59 | 10.59 | 10.46 | 10.47 | 5,837 | -0.13(-1.23%) |
Jul 26, 2010 | 10.41 | 10.60 | 10.41 | 10.60 | 50,807 | +0.18(+1.70%) |
Jul 23, 2010 | 10.17 | 10.42 | 10.17 | 10.42 | 7,128 | +0.25(+2.41%) |
Jul 22, 2010 | 10.08 | 10.21 | 10.08 | 10.17 | 9,620 | +0.28(+2.78%) |
Jul 21, 2010 | 10.02 | 10.09 | 9.898 | 9.898 | 35,302 | -0.15(-1.48%) |
Jul 20, 2010 | 9.768 | 10.05 | 9.740 | 10.05 | 20,545 | +0.18(+1.79%) |
Jul 19, 2010 | 9.852 | 9.880 | 9.712 | 9.870 | 11,339 | +0.02(+0.19%) |
Jul 16, 2010 | 9.852 | 10.16 | 9.842 | 9.852 | 39,262 | -0.36(-3.55%) |
Jul 15, 2010 | 10.12 | 10.22 | 10.07 | 10.21 | 5,123 | +0.01(+0.09%) |
Jul 14, 2010 | 10.20 | 10.32 | 10.17 | 10.20 | 53,462 | -0.05(-0.45%) |
Jul 13, 2010 | 10.05 | 10.28 | 10.05 | 10.25 | 13,123 | +0.29(+2.89%) |
Jul 12, 2010 | 10.02 | 10.05 | 9.890 | 9.963 | 26,006 | -0.06(-0.56%) |
Jul 09, 2010 | 10.02 | 10.02 | 9.880 | 10.02 | 15,878 | +0.13(+1.32%) |
Jul 08, 2010 | 9.861 | 9.926 | 9.768 | 9.889 | 64,079 | +0.10(+1.04%) |
Jul 07, 2010 | 9.443 | 9.787 | 9.443 | 9.787 | 94,835 | +0.32(+3.34%) |
Jul 06, 2010 | 9.731 | 9.796 | 9.452 | 9.471 | 16,677 | -0.07(-0.78%) |
Jul 02, 2010 | 9.545 | 9.647 | 9.499 | 9.545 | 12,985 | -0.07(-0.77%) |
Jul 01, 2010 | 9.582 | 9.629 | 9.303 | 9.619 | 22,061 | -0.01(-0.10%) |
Jun 30, 2010 | 9.694 | 9.788 | 9.629 | 9.629 | 13,589 | -0.06(-0.61%) |
Jun 29, 2010 | 9.824 | 9.824 | 9.684 | 9.688 | 8,950 | -0.45(-4.45%) |
Jun 25, 2010 | 10.14 | 10.20 | 10.08 | 10.14 | 18,032 | +0.05(+0.46%) |
Jun 24, 2010 | 10.24 | 10.24 | 10.07 | 10.09 | 7,119 | -0.22(-2.13%) |
Jun 23, 2010 | 10.31 | 10.32 | 10.31 | 10.31 | 4,125 | -0.01(-0.13%) |
Jun 22, 2010 | 10.51 | 10.59 | 10.32 | 10.33 | 25,040 | -0.15(-1.42%) |
Jun 21, 2010 | 10.81 | 10.85 | 10.46 | 10.47 | 17,581 | -0.20(-1.83%) |
Jun 18, 2010 | 10.67 | 10.74 | 10.63 | 10.67 | 10,760 | +0.06(+0.53%) |
Jun 17, 2010 | 10.66 | 10.66 | 10.56 | 10.61 | 6,237 | -0.07(-0.70%) |
Jun 16, 2010 | 10.60 | 10.73 | 10.60 | 10.69 | 11,960 | +0.01(+0.09%) |
Jun 15, 2010 | 10.45 | 10.68 | 10.45 | 10.68 | 10,498 | +0.25(+2.41%) |
Jun 14, 2010 | 10.40 | 10.57 | 10.40 | 10.43 | 5,461 | +0.23(+2.28%) |
Jun 11, 2010 | 10.07 | 10.30 | 10.07 | 10.20 | 6,382 | +0.03(+0.27%) |
Jun 10, 2010 | 9.963 | 10.17 | 9.963 | 10.17 | 11,617 | +0.32(+3.20%) |
Jun 09, 2010 | 9.881 | 10.07 | 9.852 | 9.852 | 16,508 | +0.08(+0.86%) |
Jun 08, 2010 | 9.740 | 9.805 | 9.619 | 9.768 | 13,748 | +0.02(+0.19%) |
Jun 07, 2010 | 10.16 | 10.16 | 9.740 | 9.750 | 89,326 | -0.31(-3.05%) |
Jun 04, 2010 | 10.06 | 10.37 | 10.06 | 10.06 | 13,050 | -0.46(-4.35%) |
Jun 03, 2010 | 10.41 | 10.54 | 10.41 | 10.51 | 6,701 | +0.11(+1.01%) |
Jun 02, 2010 | 10.24 | 10.41 | 10.17 | 10.41 | 38,335 | +0.08(+0.76%) |