Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.887 | 9.999 | 9.887 | 9.971 | 432,946 | +0.22(+2.27%) |
May 23, 2011 | 9.834 | 9.853 | 9.707 | 9.750 | 2,077,289 | -0.19(-1.95%) |
May 20, 2011 | 10.02 | 10.06 | 9.918 | 9.943 | 463,944 | -0.07(-0.67%) |
May 19, 2011 | 10.16 | 10.10 | 9.937 | 10.01 | 1,308,451 | -0.15(-1.52%) |
May 18, 2011 | 10.10 | 10.18 | 10.07 | 10.16 | 575,788 | +0.13(+1.31%) |
May 17, 2011 | 10.02 | 10.05 | 9.982 | 10.03 | 515,313 | +0.02(+0.20%) |
May 16, 2011 | 10.03 | 10.07 | 9.998 | 10.01 | 399,267 | -0.02(-0.22%) |
May 13, 2011 | 10.13 | 10.17 | 10.02 | 10.04 | 985,702 | -0.10(-0.94%) |
May 12, 2011 | 10.08 | 10.16 | 10.05 | 10.13 | 410,990 | +0.06(+0.58%) |
May 11, 2011 | 9.985 | 10.10 | 9.977 | 10.07 | 893,694 | +0.06(+0.65%) |
May 10, 2011 | 9.954 | 10.04 | 9.907 | 10.01 | 372,620 | +0.04(+0.39%) |
May 09, 2011 | 9.881 | 9.996 | 9.881 | 9.968 | 550,685 | +0.05(+0.48%) |
May 06, 2011 | 9.935 | 10.04 | 9.879 | 9.921 | 1,127,422 | +0.04(+0.45%) |
May 05, 2011 | 9.881 | 9.963 | 9.822 | 9.876 | 2,370,177 | -0.19(-1.84%) |
May 04, 2011 | 10.03 | 10.06 | 9.991 | 10.06 | 1,243,407 | -0.03(-0.28%) |
May 03, 2011 | 10.07 | 10.09 | 9.996 | 10.09 | 3,847,825 | -0.03(-0.33%) |
May 02, 2011 | 10.09 | 10.17 | 10.08 | 10.12 | 597,826 | -0.02(-0.17%) |
Apr 29, 2011 | 9.966 | 10.14 | 9.966 | 10.14 | 643,930 | +0.22(+2.26%) |
Apr 28, 2011 | 10.02 | 10.02 | 9.873 | 9.915 | 399,933 | -0.10(-1.04%) |
Apr 27, 2011 | 9.820 | 10.05 | 9.876 | 10.02 | 858,172 | +0.20(+2.03%) |
Apr 26, 2011 | 9.758 | 9.853 | 9.682 | 9.820 | 466,839 | -0.01(-0.11%) |
Apr 25, 2011 | 9.890 | 9.898 | 9.800 | 9.831 | 431,752 | -0.17(-1.68%) |
Apr 21, 2011 | 10.01 | 10.05 | 9.960 | 9.999 | 558,790 | -0.04(-0.42%) |
Apr 20, 2011 | 9.977 | 10.06 | 9.921 | 10.04 | 1,238,053 | +0.28(+2.87%) |
Apr 19, 2011 | 9.721 | 9.792 | 9.601 | 9.761 | 2,138,192 | +0.37(+3.97%) |
Apr 18, 2011 | 9.360 | 9.410 | 9.315 | 9.388 | 494,262 | +0.04(+0.45%) |
Apr 15, 2011 | 9.345 | 9.396 | 9.298 | 9.345 | 394,209 | +0.01(+0.12%) |
Apr 14, 2011 | 9.239 | 9.348 | 9.233 | 9.334 | 515,969 | +0.21(+2.27%) |
Apr 13, 2011 | 9.121 | 9.214 | 9.076 | 9.127 | 337,983 | +0.00(+0.00%) |
Apr 12, 2011 | 9.118 | 9.202 | 9.118 | 9.127 | 279,610 | -0.03(-0.28%) |
Apr 11, 2011 | 9.188 | 9.236 | 9.132 | 9.152 | 438,520 | +0.02(+0.18%) |
Apr 08, 2011 | 9.169 | 9.205 | 9.057 | 9.135 | 1,188,617 | -0.14(-1.48%) |
Apr 07, 2011 | 9.273 | 9.287 | 9.188 | 9.273 | 425,985 | -0.12(-1.28%) |
Apr 06, 2011 | 9.371 | 9.402 | 9.317 | 9.393 | 421,383 | +0.12(+1.27%) |
Apr 05, 2011 | 9.340 | 9.374 | 9.259 | 9.275 | 475,008 | -0.12(-1.25%) |
Apr 04, 2011 | 9.531 | 9.531 | 9.345 | 9.393 | 511,713 | -0.10(-1.06%) |
Apr 01, 2011 | 9.469 | 9.533 | 9.441 | 9.494 | 671,731 | +0.07(+0.77%) |
Mar 31, 2011 | 9.360 | 9.469 | 9.360 | 9.421 | 673,970 | +0.20(+2.22%) |
Mar 30, 2011 | 9.208 | 9.216 | 9.205 | 9.216 | 818,601 | +0.14(+1.55%) |
Mar 29, 2011 | 9.017 | 9.104 | 8.981 | 9.076 | 520,577 | +0.01(+0.12%) |
Mar 28, 2011 | 9.141 | 9.200 | 9.051 | 9.065 | 671,977 | -0.10(-1.07%) |
Mar 25, 2011 | 9.174 | 9.214 | 9.135 | 9.163 | 560,658 | +0.02(+0.18%) |
Mar 24, 2011 | 9.149 | 9.160 | 9.006 | 9.146 | 1,065,991 | +0.37(+4.19%) |
Mar 23, 2011 | 8.633 | 8.821 | 8.695 | 8.779 | 978,705 | +0.15(+1.69%) |
Mar 22, 2011 | 8.608 | 8.683 | 8.560 | 8.633 | 1,300,681 | -0.09(-1.03%) |
Mar 21, 2011 | 8.731 | 8.749 | 8.714 | 8.723 | 658,269 | +0.01(+0.10%) |
Mar 18, 2011 | 8.669 | 8.759 | 8.641 | 8.714 | 756,326 | -0.01(-0.16%) |
Mar 17, 2011 | 8.770 | 8.826 | 8.689 | 8.728 | 1,009,939 | -0.15(-1.74%) |
Mar 16, 2011 | 9.023 | 9.073 | 8.815 | 8.883 | 977,821 | -0.33(-3.62%) |
Mar 15, 2011 | 9.188 | 9.230 | 9.152 | 9.216 | 519,875 | -0.13(-1.44%) |
Mar 14, 2011 | 9.371 | 9.452 | 9.295 | 9.351 | 699,198 | -0.08(-0.86%) |
Mar 11, 2011 | 9.230 | 9.444 | 9.230 | 9.432 | 683,305 | +0.10(+1.05%) |
Mar 10, 2011 | 9.609 | 9.609 | 9.317 | 9.334 | 952,907 | -0.29(-3.00%) |
Mar 09, 2011 | 9.480 | 9.632 | 9.480 | 9.623 | 950,989 | +0.14(+1.45%) |
Mar 08, 2011 | 9.275 | 9.489 | 9.275 | 9.486 | 634,203 | +0.15(+1.65%) |
Mar 07, 2011 | 9.390 | 9.430 | 9.317 | 9.331 | 369,452 | +0.06(+0.60%) |
Mar 04, 2011 | 9.432 | 9.432 | 9.256 | 9.275 | 742,892 | -0.24(-2.56%) |
Mar 03, 2011 | 9.463 | 9.553 | 9.452 | 9.519 | 1,047,350 | -0.03(-0.26%) |
Mar 02, 2011 | 9.505 | 9.545 | 9.435 | 9.545 | 992,595 | +0.04(+0.41%) |
Mar 01, 2011 | 9.604 | 9.640 | 9.494 | 9.505 | 874,347 | -0.09(-0.91%) |
Feb 28, 2011 | 9.528 | 9.623 | 9.511 | 9.592 | 659,185 | +0.08(+0.86%) |
Feb 25, 2011 | 9.469 | 9.522 | 9.452 | 9.511 | 1,379,573 | +0.15(+1.65%) |
Feb 24, 2011 | 9.323 | 9.410 | 9.315 | 9.357 | 1,170,938 | -0.02(-0.24%) |
Feb 23, 2011 | 9.399 | 9.511 | 9.309 | 9.379 | 1,146,113 | -0.02(-0.21%) |
Feb 22, 2011 | 9.463 | 9.508 | 9.385 | 9.399 | 1,327,617 | -0.15(-1.56%) |
Feb 18, 2011 | 9.489 | 9.581 | 9.489 | 9.547 | 805,674 | +0.05(+0.50%) |
Feb 17, 2011 | 9.379 | 9.505 | 9.379 | 9.500 | 1,038,450 | +0.07(+0.71%) |
Feb 16, 2011 | 9.455 | 9.475 | 9.399 | 9.432 | 1,015,164 | -0.03(-0.27%) |
Feb 15, 2011 | 9.508 | 9.539 | 9.427 | 9.458 | 1,096,672 | -0.03(-0.30%) |
Feb 14, 2011 | 9.550 | 9.595 | 9.399 | 9.486 | 807,752 | -0.18(-1.83%) |
Feb 11, 2011 | 9.539 | 9.663 | 9.539 | 9.663 | 611,862 | +0.08(+0.79%) |
Feb 10, 2011 | 9.584 | 9.626 | 9.553 | 9.587 | 861,547 | -0.22(-2.29%) |
Feb 09, 2011 | 9.797 | 9.811 | 9.755 | 9.811 | 700,474 | +0.05(+0.49%) |
Feb 08, 2011 | 9.688 | 9.764 | 9.626 | 9.764 | 783,290 | +0.09(+0.96%) |
Feb 07, 2011 | 9.595 | 9.705 | 9.595 | 9.671 | 518,164 | +0.01(+0.15%) |
Feb 04, 2011 | 9.637 | 9.671 | 9.570 | 9.657 | 393,225 | +0.09(+0.94%) |
Feb 03, 2011 | 9.576 | 9.604 | 9.542 | 9.567 | 219,759 | +0.00(+0.00%) |
Feb 02, 2011 | 9.528 | 9.649 | 9.486 | 9.567 | 848,356 | +0.08(+0.80%) |
Feb 01, 2011 | 9.480 | 9.503 | 9.406 | 9.491 | 451,541 | +0.06(+0.62%) |
Jan 31, 2011 | 9.410 | 9.432 | 9.351 | 9.432 | 492,758 | +0.09(+0.96%) |
Jan 28, 2011 | 9.576 | 9.584 | 9.323 | 9.343 | 1,561,726 | -0.20(-2.06%) |
Jan 27, 2011 | 9.637 | 9.657 | 9.522 | 9.539 | 750,399 | -0.10(-0.99%) |
Jan 26, 2011 | 9.634 | 9.719 | 9.632 | 9.634 | 1,589,652 | -0.01(-0.06%) |
Jan 25, 2011 | 9.590 | 9.668 | 9.514 | 9.640 | 1,888,742 | +0.08(+0.82%) |
Jan 24, 2011 | 9.345 | 9.570 | 9.345 | 9.562 | 916,833 | +0.22(+2.34%) |
Jan 21, 2011 | 9.461 | 9.469 | 9.306 | 9.343 | 1,499,761 | -0.10(-1.04%) |
Jan 20, 2011 | 9.441 | 9.477 | 9.371 | 9.441 | 1,418,071 | -0.03(-0.30%) |
Jan 19, 2011 | 9.564 | 9.643 | 9.427 | 9.469 | 1,007,369 | -0.06(-0.68%) |
Jan 18, 2011 | 9.578 | 9.651 | 9.475 | 9.533 | 1,009,148 | +0.12(+1.22%) |
Jan 14, 2011 | 9.301 | 9.435 | 9.259 | 9.418 | 1,624,749 | +0.16(+1.76%) |
Jan 13, 2011 | 9.295 | 9.298 | 9.174 | 9.256 | 2,040,402 | -0.18(-1.93%) |
Jan 12, 2011 | 9.202 | 9.522 | 9.202 | 9.438 | 1,614,631 | +0.41(+4.57%) |
Jan 11, 2011 | 9.014 | 9.057 | 8.939 | 9.026 | 2,322,216 | -0.07(-0.74%) |
Jan 10, 2011 | 8.978 | 9.101 | 8.888 | 9.093 | 2,621,719 | -0.04(-0.40%) |
Jan 07, 2011 | 9.264 | 9.334 | 9.110 | 9.129 | 1,802,860 | -0.43(-4.46%) |
Jan 06, 2011 | 9.693 | 9.724 | 9.528 | 9.556 | 913,425 | -0.49(-4.91%) |
Jan 05, 2011 | 9.996 | 10.08 | 9.960 | 10.05 | 603,800 | +0.09(+0.93%) |
Jan 04, 2011 | 10.05 | 10.11 | 9.946 | 9.957 | 1,157,522 | -0.14(-1.39%) |
Jan 03, 2011 | 10.05 | 10.10 | 10.03 | 10.10 | 385,234 | +0.10(+0.97%) |
Dec 31, 2010 | 9.904 | 10.02 | 9.898 | 10.00 | 174,692 | +0.03(+0.32%) |
Dec 30, 2010 | 9.952 | 10.03 | 9.926 | 9.968 | 473,682 | -0.01(-0.06%) |
Dec 29, 2010 | 9.952 | 9.985 | 9.848 | 9.974 | 822,276 | +0.08(+0.85%) |
Dec 28, 2010 | 9.831 | 9.909 | 9.750 | 9.890 | 536,342 | +0.10(+1.00%) |
Dec 27, 2010 | 9.685 | 9.806 | 9.685 | 9.792 | 527,863 | +0.03(+0.32%) |
Dec 23, 2010 | 9.859 | 9.862 | 9.735 | 9.761 | 215,856 | -0.03(-0.34%) |
Dec 22, 2010 | 9.769 | 9.848 | 9.769 | 9.794 | 563,142 | -0.01(-0.15%) |
Dec 21, 2010 | 9.801 | 9.845 | 9.775 | 9.809 | 791,458 | +0.10(+1.07%) |
Dec 20, 2010 | 9.820 | 9.820 | 9.700 | 9.706 | 273,287 | -0.06(-0.63%) |
Dec 17, 2010 | 9.630 | 9.781 | 9.599 | 9.767 | 791,655 | +0.18(+1.87%) |
Dec 16, 2010 | 9.636 | 9.652 | 9.535 | 9.588 | 1,099,711 | -0.09(-0.92%) |
Dec 15, 2010 | 9.736 | 9.781 | 9.663 | 9.678 | 827,261 | -0.03(-0.26%) |
Dec 14, 2010 | 9.708 | 9.798 | 9.689 | 9.703 | 1,436,846 | -0.07(-0.72%) |
Dec 13, 2010 | 9.775 | 9.817 | 9.706 | 9.773 | 2,013,226 | -0.18(-1.80%) |
Dec 10, 2010 | 9.912 | 9.994 | 9.843 | 9.952 | 1,811,751 | -0.07(-0.67%) |
Dec 09, 2010 | 10.02 | 10.04 | 9.926 | 10.02 | 1,881,267 | +0.05(+0.50%) |
Dec 08, 2010 | 10.06 | 10.07 | 9.900 | 9.968 | 1,082,076 | -0.21(-2.09%) |
Dec 07, 2010 | 10.24 | 10.26 | 10.17 | 10.18 | 603,774 | +0.00(+0.03%) |
Dec 06, 2010 | 10.16 | 10.20 | 10.11 | 10.18 | 859,469 | -0.02(-0.16%) |
Dec 03, 2010 | 10.08 | 10.20 | 10.07 | 10.19 | 681,708 | -0.09(-0.92%) |
Dec 02, 2010 | 10.22 | 10.30 | 10.20 | 10.29 | 785,182 | +0.06(+0.60%) |
Dec 01, 2010 | 10.14 | 10.25 | 10.14 | 10.23 | 1,033,081 | +0.16(+1.57%) |
Nov 30, 2010 | 10.02 | 10.11 | 9.940 | 10.07 | 1,281,967 | -0.04(-0.43%) |
Nov 29, 2010 | 10.07 | 10.12 | 9.977 | 10.11 | 1,043,946 | -0.01(-0.08%) |
Nov 26, 2010 | 10.10 | 10.18 | 10.06 | 10.12 | 1,095,008 | -0.22(-2.16%) |
Nov 24, 2010 | 10.32 | 10.35 | 10.35 | 10.35 | 1,177,929 | +0.02(+0.16%) |
Nov 23, 2010 | 10.43 | 10.43 | 10.31 | 10.33 | 821,689 | -0.23(-2.22%) |
Nov 22, 2010 | 10.47 | 10.60 | 10.42 | 10.56 | 2,448,967 | +0.10(+0.91%) |
Nov 19, 2010 | 10.36 | 10.48 | 10.35 | 10.47 | 883,906 | +0.04(+0.35%) |
Nov 18, 2010 | 10.47 | 10.52 | 10.42 | 10.43 | 2,482,141 | +0.10(+1.00%) |
Nov 17, 2010 | 10.35 | 10.39 | 10.32 | 10.33 | 2,279,886 | -0.02(-0.16%) |
Nov 16, 2010 | 10.24 | 10.37 | 10.21 | 10.35 | 2,972,109 | +0.06(+0.63%) |
Nov 15, 2010 | 10.29 | 10.36 | 10.26 | 10.28 | 1,750,267 | -0.11(-1.05%) |
Nov 12, 2010 | 10.44 | 10.47 | 10.26 | 10.39 | 3,201,487 | -0.21(-1.98%) |
Nov 11, 2010 | 10.63 | 10.65 | 10.52 | 10.60 | 2,355,922 | -0.01(-0.11%) |
Nov 10, 2010 | 10.61 | 10.62 | 10.46 | 10.61 | 3,187,850 | +0.36(+3.46%) |
Nov 09, 2010 | 10.23 | 10.32 | 10.18 | 10.26 | 1,851,895 | -0.04(-0.35%) |
Nov 08, 2010 | 9.994 | 10.30 | 9.994 | 10.29 | 1,549,400 | +0.32(+3.20%) |
Nov 05, 2010 | 9.985 | 10.07 | 9.840 | 9.974 | 3,688,784 | -0.37(-3.59%) |
Nov 04, 2010 | 10.18 | 10.45 | 10.18 | 10.35 | 1,675,157 | +0.17(+1.65%) |
Nov 03, 2010 | 10.25 | 10.26 | 10.07 | 10.18 | 2,342,103 | -0.26(-2.52%) |
Nov 02, 2010 | 10.50 | 10.51 | 10.40 | 10.44 | 2,667,175 | -0.56(-5.11%) |
Nov 01, 2010 | 10.92 | 11.06 | 10.54 | 11.00 | 1,678,236 | -0.29(-2.57%) |
Oct 29, 2010 | 11.42 | 11.46 | 11.22 | 11.29 | 1,949,560 | -0.23(-1.97%) |
Oct 28, 2010 | 11.52 | 11.60 | 11.48 | 11.52 | 259,969 | +0.12(+1.03%) |
Oct 27, 2010 | 11.34 | 11.41 | 11.33 | 11.40 | 340,661 | +0.21(+1.85%) |
Oct 25, 2010 | 11.33 | 11.33 | 11.19 | 11.20 | 751,747 | -0.14(-1.23%) |
Oct 22, 2010 | 11.34 | 11.36 | 11.21 | 11.34 | 341,197 | -0.09(-0.78%) |
Oct 21, 2010 | 11.39 | 11.50 | 11.37 | 11.43 | 724,174 | -0.13(-1.11%) |
Oct 20, 2010 | 11.32 | 11.65 | 11.31 | 11.55 | 761,081 | +0.26(+2.33%) |
Oct 19, 2010 | 11.29 | 11.49 | 11.24 | 11.29 | 1,011,619 | -0.15(-1.34%) |
Oct 18, 2010 | 11.39 | 11.48 | 11.37 | 11.44 | 489,028 | -0.01(-0.10%) |
Oct 15, 2010 | 11.46 | 11.49 | 11.33 | 11.46 | 1,112,589 | +0.03(+0.27%) |
Oct 14, 2010 | 11.46 | 11.46 | 11.36 | 11.43 | 1,342,382 | -0.09(-0.80%) |
Oct 13, 2010 | 11.50 | 11.55 | 11.46 | 11.52 | 1,013,054 | -0.01(-0.05%) |
Oct 12, 2010 | 11.46 | 11.58 | 11.41 | 11.52 | 600,866 | -0.03(-0.22%) |
Oct 11, 2010 | 11.51 | 11.59 | 11.51 | 11.55 | 420,627 | +0.01(+0.07%) |
Oct 08, 2010 | 11.54 | 11.60 | 11.43 | 11.54 | 1,187,774 | -0.16(-1.36%) |
Oct 07, 2010 | 11.74 | 11.74 | 11.55 | 11.70 | 995,211 | -0.34(-2.79%) |
Oct 06, 2010 | 12.04 | 12.04 | 11.93 | 12.03 | 742,971 | -0.20(-1.62%) |
Oct 05, 2010 | 12.12 | 12.25 | 12.12 | 12.23 | 652,000 | +0.28(+2.34%) |
Oct 04, 2010 | 11.87 | 11.97 | 11.83 | 11.95 | 707,529 | +0.18(+1.52%) |
Oct 01, 2010 | 11.77 | 11.82 | 11.75 | 11.77 | 546,746 | +0.23(+1.99%) |
Sep 30, 2010 | 11.66 | 11.82 | 11.51 | 11.55 | 993,502 | -0.12(-1.01%) |
Sep 29, 2010 | 11.65 | 11.83 | 11.59 | 11.66 | 1,408,128 | +0.16(+1.36%) |
Sep 28, 2010 | 11.41 | 11.58 | 11.31 | 11.51 | 1,304,659 | +0.17(+1.48%) |
Sep 27, 2010 | 11.40 | 11.43 | 11.29 | 11.34 | 985,223 | +0.02(+0.15%) |
Sep 24, 2010 | 11.15 | 11.35 | 11.15 | 11.32 | 868,549 | +0.29(+2.64%) |
Sep 23, 2010 | 10.98 | 11.15 | 10.94 | 11.03 | 851,165 | -0.17(-1.52%) |
Sep 22, 2010 | 11.31 | 11.32 | 11.15 | 11.20 | 610,182 | -0.14(-1.21%) |
Sep 21, 2010 | 11.39 | 11.41 | 11.28 | 11.34 | 1,132,295 | -0.37(-3.15%) |
Sep 20, 2010 | 11.57 | 11.73 | 11.50 | 11.71 | 739,713 | +0.22(+1.95%) |
Sep 17, 2010 | 11.48 | 11.61 | 11.47 | 11.48 | 529,994 | -0.28(-2.38%) |
Sep 15, 2010 | 11.70 | 11.78 | 11.62 | 11.76 | 976,740 | +0.15(+1.28%) |
Sep 14, 2010 | 11.54 | 11.70 | 11.54 | 11.62 | 760,895 | -0.04(-0.38%) |
Sep 13, 2010 | 11.60 | 11.67 | 11.55 | 11.66 | 614,610 | +0.15(+1.31%) |
Sep 10, 2010 | 11.41 | 11.51 | 11.29 | 11.51 | 659,138 | +0.24(+2.11%) |
Sep 09, 2010 | 11.35 | 11.41 | 11.17 | 11.27 | 756,049 | -0.01(-0.07%) |
Sep 08, 2010 | 11.12 | 11.31 | 11.12 | 11.28 | 352,055 | +0.12(+1.05%) |
Sep 07, 2010 | 11.27 | 11.27 | 11.14 | 11.16 | 691,779 | -0.11(-0.97%) |
Sep 03, 2010 | 11.22 | 11.31 | 11.20 | 11.27 | 381,524 | +0.13(+1.13%) |
Sep 02, 2010 | 11.21 | 11.21 | 11.10 | 11.15 | 57,271 | -0.14(-1.26%) |
Sep 01, 2010 | 11.05 | 11.32 | 11.04 | 11.29 | 627,427 | +0.37(+3.43%) |
Aug 31, 2010 | 10.91 | 10.93 | 10.72 | 10.91 | 1,788 | +0.07(+0.64%) |
Aug 30, 2010 | 10.89 | 10.89 | 10.82 | 10.84 | 778,963 | -0.10(-0.92%) |
Aug 27, 2010 | 11.02 | 11.02 | 10.81 | 10.94 | 507,474 | -0.13(-1.16%) |
Aug 26, 2010 | 11.11 | 11.17 | 11.05 | 11.07 | 202,926 | +0.02(+0.15%) |
Aug 25, 2010 | 10.97 | 11.10 | 10.87 | 11.06 | 843,887 | +0.17(+1.57%) |
Aug 24, 2010 | 10.69 | 10.96 | 10.69 | 10.89 | 851,383 | -0.03(-0.31%) |
Aug 23, 2010 | 10.97 | 11.01 | 10.89 | 10.92 | 661,713 | -0.02(-0.20%) |
Aug 20, 2010 | 10.89 | 10.96 | 10.88 | 10.94 | 920,617 | -0.07(-0.66%) |
Aug 19, 2010 | 10.85 | 11.18 | 10.97 | 11.01 | 912,692 | +0.17(+1.55%) |
Aug 18, 2010 | 10.76 | 10.92 | 10.75 | 10.85 | 948,848 | +0.07(+0.67%) |
Aug 17, 2010 | 10.75 | 10.83 | 10.75 | 10.77 | 357,444 | +0.06(+0.57%) |
Aug 16, 2010 | 10.58 | 10.76 | 10.58 | 10.71 | 425,251 | +0.09(+0.84%) |
Aug 13, 2010 | 10.62 | 10.63 | 10.49 | 10.62 | 433,863 | +0.19(+1.80%) |
Aug 12, 2010 | 10.36 | 10.53 | 10.36 | 10.44 | 392,288 | -0.05(-0.48%) |
Aug 11, 2010 | 10.37 | 10.54 | 10.36 | 10.49 | 1,269,922 | -0.11(-1.03%) |
Aug 10, 2010 | 10.54 | 10.68 | 10.52 | 10.59 | 1,084,612 | -0.19(-1.76%) |
Aug 09, 2010 | 10.55 | 10.86 | 10.55 | 10.78 | 1,111,005 | +0.28(+2.64%) |
Aug 06, 2010 | 10.51 | 10.52 | 10.33 | 10.51 | 460,403 | +0.20(+1.95%) |
Aug 05, 2010 | 10.24 | 10.32 | 10.22 | 10.31 | 565,257 | +0.03(+0.25%) |
Aug 04, 2010 | 10.28 | 10.32 | 10.26 | 10.28 | 1,521,097 | +0.03(+0.33%) |
Aug 03, 2010 | 10.16 | 10.29 | 10.13 | 10.25 | 1,606,864 | -0.37(-3.48%) |
Aug 02, 2010 | 10.56 | 10.63 | 10.44 | 10.62 | 704,093 | +0.12(+1.15%) |
Jul 30, 2010 | 10.50 | 10.53 | 10.24 | 10.50 | 1,095,008 | +0.32(+3.16%) |
Jul 29, 2010 | 10.23 | 10.33 | 10.17 | 10.18 | 786,941 | -0.04(-0.38%) |
Jul 28, 2010 | 10.25 | 10.25 | 10.16 | 10.21 | 1,779,474 | +0.05(+0.52%) |
Jul 27, 2010 | 10.19 | 10.20 | 10.12 | 10.16 | 647,197 | +0.01(+0.14%) |
Jul 26, 2010 | 10.03 | 10.16 | 9.982 | 10.15 | 1,283,301 | +0.08(+0.75%) |
Jul 23, 2010 | 10.06 | 10.16 | 10.02 | 10.07 | 1,005,196 | -0.17(-1.67%) |
Jul 22, 2010 | 10.09 | 10.30 | 10.09 | 10.24 | 1,918,318 | +0.23(+2.32%) |
Jul 21, 2010 | 10.05 | 10.05 | 9.949 | 10.01 | 925,573 | -0.06(-0.56%) |
Jul 20, 2010 | 9.834 | 10.09 | 9.795 | 10.07 | 1,625,897 | +0.14(+1.44%) |
Jul 19, 2010 | 9.887 | 9.985 | 9.845 | 9.924 | 984,171 | +0.08(+0.80%) |
Jul 16, 2010 | 9.845 | 9.876 | 9.770 | 9.845 | 801,340 | -0.02(-0.20%) |
Jul 15, 2010 | 9.896 | 9.896 | 9.750 | 9.865 | 679,877 | +0.05(+0.54%) |
Jul 14, 2010 | 9.773 | 9.843 | 9.756 | 9.812 | 1,526,944 | +0.03(+0.26%) |
Jul 13, 2010 | 9.767 | 9.806 | 9.661 | 9.787 | 1,628,565 | +0.05(+0.49%) |
Jul 12, 2010 | 9.641 | 9.770 | 9.641 | 9.739 | 336,337 | +0.02(+0.23%) |
Jul 09, 2010 | 9.717 | 9.744 | 9.577 | 9.717 | 301,182 | +0.09(+0.90%) |
Jul 08, 2010 | 9.521 | 9.725 | 9.521 | 9.630 | 728,240 | +0.04(+0.38%) |
Jul 07, 2010 | 9.437 | 9.641 | 9.437 | 9.594 | 738,668 | +0.15(+1.63%) |
Jul 06, 2010 | 9.472 | 9.537 | 9.378 | 9.440 | 882,443 | +0.17(+1.84%) |
Jul 02, 2010 | 9.269 | 9.380 | 9.242 | 9.269 | 1,101,173 | -0.05(-0.58%) |
Jul 01, 2010 | 9.296 | 9.378 | 9.232 | 9.323 | 1,136,823 | +0.07(+0.76%) |
Jun 30, 2010 | 9.259 | 9.426 | 9.229 | 9.253 | 888,621 | -0.06(-0.64%) |
Jun 29, 2010 | 9.321 | 9.480 | 9.280 | 9.313 | 1,403,347 | -0.19(-1.96%) |
Jun 25, 2010 | 9.499 | 9.515 | 9.426 | 9.499 | 622,012 | +0.01(+0.09%) |
Jun 24, 2010 | 9.521 | 9.567 | 9.451 | 9.491 | 294,302 | -0.10(-1.04%) |
Jun 23, 2010 | 9.532 | 9.629 | 9.491 | 9.591 | 551,888 | +0.09(+1.00%) |
Jun 22, 2010 | 9.475 | 9.626 | 9.448 | 9.496 | 572,908 | +0.08(+0.89%) |
Jun 21, 2010 | 9.572 | 9.572 | 9.359 | 9.413 | 1,634,880 | -0.19(-1.94%) |
Jun 18, 2010 | 9.599 | 9.599 | 9.453 | 9.599 | 515,913 | +0.12(+1.31%) |
Jun 17, 2010 | 9.505 | 9.518 | 9.375 | 9.475 | 413,913 | +0.02(+0.26%) |
Jun 16, 2010 | 9.499 | 9.499 | 9.367 | 9.451 | 225,673 | -0.07(-0.77%) |
Jun 15, 2010 | 9.361 | 9.548 | 9.359 | 9.524 | 657,669 | +0.16(+1.73%) |
Jun 14, 2010 | 9.426 | 9.491 | 9.337 | 9.361 | 434,651 | +0.02(+0.26%) |
Jun 11, 2010 | 9.226 | 9.337 | 9.161 | 9.337 | 432,728 | +0.11(+1.17%) |
Jun 10, 2010 | 9.202 | 9.229 | 9.110 | 9.229 | 680,837 | +0.03(+0.29%) |
Jun 09, 2010 | 9.213 | 9.321 | 9.153 | 9.202 | 596,631 | -0.01(-0.09%) |
Jun 08, 2010 | 9.140 | 9.264 | 9.056 | 9.210 | 853,848 | +0.29(+3.24%) |
Jun 07, 2010 | 9.056 | 9.129 | 8.907 | 8.921 | 592,584 | -0.16(-1.79%) |
Jun 04, 2010 | 9.083 | 9.286 | 9.026 | 9.083 | 1,030,991 | -0.32(-3.45%) |
Jun 03, 2010 | 9.278 | 9.461 | 9.278 | 9.407 | 2,224,087 | +0.10(+1.10%) |
Jun 02, 2010 | 9.083 | 9.305 | 9.083 | 9.305 | 809,309 | +0.49(+5.55%) |