Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.00 | 11.11 | 10.93 | 11.05 | 822,331 | +0.09(+0.85%) |
May 23, 2011 | 11.03 | 11.12 | 10.95 | 10.95 | 698,940 | -0.20(-1.80%) |
May 20, 2011 | 11.16 | 11.24 | 11.05 | 11.15 | 864,171 | -0.06(-0.51%) |
May 19, 2011 | 11.28 | 11.36 | 11.14 | 11.21 | 826,555 | +0.01(+0.13%) |
May 18, 2011 | 11.18 | 11.26 | 11.10 | 11.20 | 1,432,344 | +0.06(+0.58%) |
May 17, 2011 | 10.95 | 11.18 | 10.94 | 11.13 | 961,676 | +0.16(+1.50%) |
May 16, 2011 | 10.93 | 11.03 | 10.90 | 10.97 | 666,305 | +0.02(+0.20%) |
May 13, 2011 | 11.04 | 11.15 | 10.90 | 10.95 | 1,155,451 | -0.08(-0.71%) |
May 12, 2011 | 10.99 | 11.05 | 10.90 | 11.03 | 1,308,205 | +0.01(+0.06%) |
May 11, 2011 | 10.98 | 11.08 | 10.96 | 11.02 | 1,047,974 | -0.01(-0.06%) |
May 10, 2011 | 11.08 | 11.18 | 10.98 | 11.03 | 1,817,775 | -0.01(-0.13%) |
May 09, 2011 | 11.08 | 11.10 | 10.99 | 11.04 | 751,683 | -0.01(-0.13%) |
May 06, 2011 | 11.25 | 11.40 | 11.01 | 11.05 | 719,656 | -0.07(-0.64%) |
May 05, 2011 | 11.28 | 11.36 | 11.10 | 11.13 | 1,355,964 | -0.21(-1.83%) |
May 04, 2011 | 11.49 | 11.49 | 11.33 | 11.33 | 893,732 | -0.16(-1.43%) |
May 03, 2011 | 11.47 | 11.55 | 11.40 | 11.50 | 767,888 | +0.01(+0.13%) |
May 02, 2011 | 11.48 | 11.70 | 11.46 | 11.48 | 968,839 | -0.05(-0.44%) |
Apr 29, 2011 | 11.48 | 11.56 | 11.36 | 11.53 | 638,525 | +0.06(+0.50%) |
Apr 28, 2011 | 11.43 | 11.53 | 11.36 | 11.48 | 900,983 | +0.01(+0.06%) |
Apr 27, 2011 | 11.51 | 11.51 | 11.43 | 11.47 | 891,135 | -0.04(-0.37%) |
Apr 26, 2011 | 11.28 | 11.53 | 11.26 | 11.51 | 1,565,440 | +0.27(+2.36%) |
Apr 25, 2011 | 11.24 | 11.36 | 11.19 | 11.25 | 876,747 | -0.04(-0.38%) |
Apr 21, 2011 | 11.45 | 11.45 | 11.24 | 11.29 | 1,413,350 | -0.13(-1.16%) |
Apr 20, 2011 | 11.46 | 11.47 | 11.31 | 11.42 | 1,569,462 | +0.13(+1.17%) |
Apr 19, 2011 | 11.15 | 11.42 | 11.15 | 11.29 | 1,298,068 | +0.17(+1.55%) |
Apr 18, 2011 | 11.36 | 11.40 | 11.11 | 11.12 | 1,901,187 | -0.37(-3.18%) |
Apr 15, 2011 | 11.29 | 11.68 | 11.13 | 11.48 | 2,605,005 | +0.27(+2.43%) |
Apr 14, 2011 | 11.73 | 11.76 | 11.06 | 11.21 | 3,114,128 | -0.68(-5.73%) |
Apr 13, 2011 | 12.19 | 12.34 | 11.89 | 11.89 | 1,160,210 | -0.19(-1.54%) |
Apr 12, 2011 | 12.01 | 12.11 | 12.00 | 12.08 | 609,049 | +0.03(+0.24%) |
Apr 11, 2011 | 12.19 | 12.30 | 12.05 | 12.05 | 627,717 | -0.18(-1.47%) |
Apr 08, 2011 | 12.45 | 12.46 | 12.23 | 12.23 | 263,679 | -0.18(-1.44%) |
Apr 07, 2011 | 12.46 | 12.52 | 12.32 | 12.41 | 762,698 | -0.06(-0.52%) |
Apr 06, 2011 | 12.47 | 12.55 | 12.40 | 12.47 | 542,400 | +0.06(+0.46%) |
Apr 05, 2011 | 12.27 | 12.45 | 12.27 | 12.42 | 759,577 | +0.10(+0.81%) |
Apr 04, 2011 | 12.38 | 12.38 | 12.28 | 12.32 | 562,289 | -0.06(-0.52%) |
Apr 01, 2011 | 12.47 | 12.48 | 12.27 | 12.38 | 991,449 | -0.01(-0.06%) |
Mar 31, 2011 | 12.29 | 12.47 | 12.19 | 12.39 | 590,276 | +0.09(+0.70%) |
Mar 30, 2011 | 12.29 | 12.37 | 12.19 | 12.30 | 235,815 | +0.07(+0.61%) |
Mar 29, 2011 | 12.03 | 12.25 | 12.03 | 12.23 | 503,578 | +0.13(+1.09%) |
Mar 28, 2011 | 12.22 | 12.24 | 12.09 | 12.09 | 630,084 | -0.06(-0.53%) |
Mar 25, 2011 | 12.13 | 12.37 | 12.10 | 12.16 | 718,658 | +0.04(+0.29%) |
Mar 24, 2011 | 12.12 | 12.13 | 11.93 | 12.12 | 431,615 | +0.06(+0.47%) |
Mar 23, 2011 | 12.14 | 12.17 | 11.95 | 12.07 | 324,099 | -0.11(-0.94%) |
Mar 22, 2011 | 12.29 | 12.41 | 12.18 | 12.18 | 306,297 | -0.11(-0.93%) |
Mar 21, 2011 | 12.34 | 12.39 | 12.23 | 12.29 | 510,561 | +0.12(+1.00%) |
Mar 18, 2011 | 12.11 | 12.22 | 12.04 | 12.17 | 1,036,467 | +0.13(+1.07%) |
Mar 17, 2011 | 12.14 | 12.14 | 11.94 | 12.04 | 572,697 | +0.05(+0.42%) |
Mar 16, 2011 | 12.22 | 12.26 | 11.99 | 11.99 | 959,386 | -0.21(-1.70%) |
Mar 15, 2011 | 12.03 | 12.32 | 11.95 | 12.20 | 701,651 | -0.04(-0.35%) |
Mar 14, 2011 | 12.28 | 12.34 | 12.22 | 12.24 | 376,042 | -0.15(-1.21%) |
Mar 11, 2011 | 12.33 | 12.45 | 12.30 | 12.39 | 387,488 | +0.07(+0.58%) |
Mar 10, 2011 | 12.38 | 12.46 | 12.29 | 12.32 | 662,074 | -0.21(-1.65%) |
Mar 09, 2011 | 12.54 | 12.64 | 12.47 | 12.53 | 352,191 | -0.06(-0.45%) |
Mar 08, 2011 | 12.34 | 12.64 | 12.33 | 12.59 | 461,692 | +0.28(+2.26%) |
Mar 07, 2011 | 12.51 | 12.56 | 12.24 | 12.31 | 683,094 | -0.11(-0.92%) |
Mar 04, 2011 | 12.64 | 12.68 | 12.41 | 12.42 | 666,302 | -0.28(-2.19%) |
Mar 03, 2011 | 12.60 | 12.77 | 12.60 | 12.70 | 492,053 | +0.19(+1.54%) |
Mar 02, 2011 | 12.57 | 12.63 | 12.45 | 12.51 | 380,455 | -0.06(-0.51%) |
Mar 01, 2011 | 12.77 | 12.79 | 12.57 | 12.57 | 527,824 | -0.12(-0.96%) |
Feb 28, 2011 | 12.79 | 12.88 | 12.65 | 12.70 | 565,973 | -0.06(-0.50%) |
Feb 25, 2011 | 12.55 | 12.77 | 12.41 | 12.76 | 719,318 | +0.22(+1.77%) |
Feb 24, 2011 | 12.71 | 12.80 | 12.44 | 12.54 | 742,850 | -0.12(-0.96%) |
Feb 23, 2011 | 12.91 | 13.03 | 12.66 | 12.66 | 759,720 | -0.24(-1.88%) |
Feb 22, 2011 | 12.95 | 13.10 | 12.88 | 12.90 | 1,147,572 | -0.18(-1.38%) |
Feb 18, 2011 | 13.22 | 13.24 | 12.99 | 13.08 | 867,425 | -0.14(-1.09%) |
Feb 17, 2011 | 13.15 | 13.24 | 13.07 | 13.23 | 517,971 | +0.08(+0.62%) |
Feb 16, 2011 | 13.10 | 13.16 | 13.00 | 13.15 | 512,926 | +0.07(+0.55%) |
Feb 15, 2011 | 13.00 | 13.17 | 12.98 | 13.07 | 568,502 | +0.04(+0.33%) |
Feb 14, 2011 | 12.92 | 13.04 | 12.80 | 13.03 | 597,149 | +0.11(+0.88%) |
Feb 11, 2011 | 12.67 | 12.93 | 12.67 | 12.92 | 605,087 | +0.19(+1.52%) |
Feb 10, 2011 | 12.47 | 12.72 | 12.47 | 12.72 | 588,404 | +0.19(+1.48%) |
Feb 09, 2011 | 12.70 | 12.77 | 12.47 | 12.54 | 781,636 | -0.25(-1.96%) |
Feb 08, 2011 | 12.65 | 12.79 | 12.49 | 12.79 | 915,131 | +0.14(+1.07%) |
Feb 07, 2011 | 12.54 | 12.67 | 12.49 | 12.65 | 515,436 | +0.11(+0.91%) |
Feb 04, 2011 | 12.49 | 12.56 | 12.38 | 12.54 | 672,443 | +0.04(+0.34%) |
Feb 03, 2011 | 12.26 | 12.49 | 12.18 | 12.49 | 923,781 | +0.19(+1.51%) |
Feb 02, 2011 | 12.39 | 12.50 | 12.27 | 12.31 | 791,490 | -0.16(-1.26%) |
Feb 01, 2011 | 12.47 | 12.58 | 12.37 | 12.47 | 787,200 | +0.11(+0.93%) |
Jan 31, 2011 | 12.32 | 12.38 | 12.19 | 12.35 | 739,012 | +0.10(+0.82%) |
Jan 28, 2011 | 12.43 | 12.44 | 12.18 | 12.25 | 849,404 | -0.20(-1.61%) |
Jan 27, 2011 | 12.29 | 12.45 | 12.26 | 12.45 | 561,481 | +0.18(+1.48%) |
Jan 26, 2011 | 12.49 | 12.49 | 12.20 | 12.27 | 669,117 | -0.17(-1.38%) |
Jan 25, 2011 | 12.37 | 12.45 | 12.23 | 12.44 | 785,813 | +0.08(+0.64%) |
Jan 24, 2011 | 12.36 | 12.64 | 12.34 | 12.36 | 1,035,440 | +0.02(+0.14%) |
Jan 21, 2011 | 12.42 | 12.44 | 12.25 | 12.34 | 652,958 | +0.00(+0.00%) |
Jan 20, 2011 | 12.34 | 12.52 | 12.31 | 12.34 | 850,576 | -0.08(-0.63%) |
Jan 19, 2011 | 12.76 | 12.76 | 12.42 | 12.42 | 1,281,416 | -0.36(-2.79%) |
Jan 18, 2011 | 12.73 | 12.82 | 12.56 | 12.78 | 1,656,222 | +0.07(+0.56%) |
Jan 14, 2011 | 12.37 | 12.71 | 12.37 | 12.71 | 1,012,779 | +0.29(+2.30%) |
Jan 13, 2011 | 12.48 | 12.52 | 12.29 | 12.42 | 954,858 | -0.09(-0.69%) |
Jan 12, 2011 | 12.47 | 12.62 | 12.41 | 12.51 | 756,566 | +0.09(+0.69%) |
Jan 11, 2011 | 12.33 | 12.42 | 12.24 | 12.42 | 815,390 | +0.14(+1.10%) |
Jan 10, 2011 | 12.17 | 12.37 | 12.04 | 12.29 | 1,160,220 | +0.11(+0.88%) |
Jan 07, 2011 | 12.08 | 12.27 | 11.97 | 12.18 | 1,318,553 | +0.09(+0.71%) |
Jan 06, 2011 | 12.12 | 12.14 | 12.01 | 12.09 | 951,327 | +0.01(+0.06%) |
Jan 05, 2011 | 11.87 | 12.12 | 11.87 | 12.09 | 942,047 | +0.16(+1.38%) |
Jan 04, 2011 | 12.12 | 12.16 | 11.78 | 11.92 | 980,117 | -0.15(-1.24%) |
Jan 03, 2011 | 12.17 | 12.25 | 12.05 | 12.07 | 870,322 | -0.01(-0.12%) |
Dec 31, 2010 | 12.16 | 12.20 | 12.07 | 12.09 | 680,279 | -0.06(-0.47%) |
Dec 30, 2010 | 11.93 | 12.24 | 11.93 | 12.14 | 829,049 | +0.19(+1.55%) |
Dec 29, 2010 | 11.89 | 11.99 | 11.82 | 11.96 | 573,537 | +0.07(+0.60%) |
Dec 28, 2010 | 11.92 | 12.00 | 11.86 | 11.89 | 648,710 | -0.04(-0.36%) |
Dec 27, 2010 | 11.85 | 11.94 | 11.80 | 11.93 | 410,565 | +0.06(+0.48%) |
Dec 23, 2010 | 11.90 | 11.96 | 11.81 | 11.87 | 1,073,680 | -0.01(-0.12%) |
Dec 22, 2010 | 11.47 | 12.07 | 11.46 | 11.89 | 1,713,612 | +0.43(+3.73%) |
Dec 21, 2010 | 11.10 | 11.50 | 11.08 | 11.46 | 1,278,185 | +0.43(+3.87%) |
Dec 20, 2010 | 11.05 | 11.10 | 11.01 | 11.03 | 560,017 | +0.00(+0.00%) |
Dec 17, 2010 | 11.05 | 11.10 | 10.97 | 11.03 | 958,894 | +0.00(+0.00%) |
Dec 16, 2010 | 10.98 | 11.19 | 10.96 | 11.03 | 958,131 | +0.07(+0.65%) |
Dec 15, 2010 | 11.04 | 11.13 | 10.96 | 10.96 | 1,273,814 | -0.10(-0.90%) |
Dec 14, 2010 | 11.08 | 11.23 | 11.05 | 11.06 | 812,386 | -0.04(-0.32%) |
Dec 13, 2010 | 11.24 | 11.24 | 11.09 | 11.10 | 548,223 | -0.12(-1.08%) |
Dec 10, 2010 | 11.24 | 11.27 | 11.17 | 11.22 | 1,051,936 | -0.03(-0.25%) |
Dec 09, 2010 | 10.98 | 11.25 | 10.95 | 11.25 | 1,416,171 | +0.28(+2.60%) |
Dec 08, 2010 | 10.83 | 11.00 | 10.81 | 10.96 | 889,142 | +0.18(+1.65%) |
Dec 07, 2010 | 10.90 | 10.95 | 10.78 | 10.78 | 980,507 | +0.01(+0.07%) |
Dec 06, 2010 | 10.81 | 10.81 | 10.66 | 10.78 | 1,258,814 | -0.09(-0.79%) |
Dec 03, 2010 | 10.83 | 10.90 | 10.71 | 10.86 | 1,398,983 | -0.04(-0.39%) |
Dec 02, 2010 | 10.68 | 10.94 | 10.66 | 10.91 | 1,071,652 | +0.25(+2.34%) |
Dec 01, 2010 | 10.63 | 10.73 | 10.52 | 10.66 | 1,800,971 | +0.16(+1.53%) |
Nov 30, 2010 | 10.38 | 10.53 | 10.38 | 10.50 | 1,114,603 | +0.03(+0.31%) |
Nov 29, 2010 | 10.47 | 10.51 | 10.34 | 10.46 | 765,963 | -0.06(-0.61%) |
Nov 26, 2010 | 10.56 | 10.68 | 10.51 | 10.53 | 143,216 | -0.14(-1.33%) |
Nov 24, 2010 | 10.68 | 10.67 | 10.67 | 10.67 | 497,805 | +0.10(+0.94%) |
Nov 23, 2010 | 10.52 | 10.70 | 10.52 | 10.57 | 479,533 | -0.07(-0.67%) |
Nov 22, 2010 | 10.73 | 10.76 | 10.56 | 10.64 | 566,735 | -0.16(-1.45%) |
Nov 19, 2010 | 10.73 | 10.83 | 10.68 | 10.80 | 406,415 | +0.04(+0.33%) |
Nov 18, 2010 | 10.86 | 10.90 | 10.73 | 10.76 | 411,251 | +0.04(+0.40%) |
Nov 17, 2010 | 10.74 | 10.86 | 10.71 | 10.72 | 367,717 | -0.03(-0.27%) |
Nov 16, 2010 | 10.76 | 10.90 | 10.71 | 10.75 | 871,173 | -0.10(-0.90%) |
Nov 15, 2010 | 10.89 | 10.98 | 10.83 | 10.85 | 458,455 | +0.03(+0.25%) |
Nov 12, 2010 | 10.98 | 11.09 | 10.82 | 10.82 | 580,032 | -0.24(-2.19%) |
Nov 11, 2010 | 11.18 | 11.27 | 11.02 | 11.06 | 666,459 | -0.24(-2.14%) |
Nov 10, 2010 | 11.22 | 11.34 | 11.18 | 11.30 | 1,019,886 | +0.09(+0.83%) |
Nov 09, 2010 | 11.35 | 11.39 | 11.20 | 11.21 | 635,539 | -0.15(-1.32%) |
Nov 08, 2010 | 11.53 | 11.53 | 11.33 | 11.36 | 741,357 | -0.18(-1.60%) |
Nov 05, 2010 | 11.12 | 11.56 | 11.05 | 11.55 | 921,791 | +0.42(+3.77%) |
Nov 04, 2010 | 10.80 | 11.14 | 10.77 | 11.13 | 777,020 | +0.41(+3.85%) |
Nov 03, 2010 | 10.75 | 10.85 | 10.67 | 10.71 | 772,338 | -0.01(-0.13%) |
Nov 02, 2010 | 10.78 | 10.88 | 10.68 | 10.73 | 586,754 | +0.00(+0.00%) |
Nov 01, 2010 | 10.76 | 10.84 | 10.63 | 10.73 | 791,904 | +0.01(+0.13%) |
Oct 29, 2010 | 10.68 | 10.78 | 10.66 | 10.71 | 1,017,543 | +0.00(+0.00%) |
Oct 28, 2010 | 10.58 | 10.73 | 10.49 | 10.71 | 786,119 | +0.22(+2.10%) |
Oct 27, 2010 | 10.34 | 10.51 | 10.34 | 10.49 | 863,208 | +0.08(+0.75%) |
Oct 25, 2010 | 10.61 | 10.61 | 10.38 | 10.41 | 766,255 | -0.11(-1.02%) |
Oct 22, 2010 | 10.61 | 10.62 | 10.44 | 10.52 | 680,012 | -0.12(-1.14%) |
Oct 21, 2010 | 11.13 | 11.14 | 10.61 | 10.64 | 932,343 | -0.46(-4.17%) |
Oct 20, 2010 | 10.89 | 11.12 | 10.83 | 11.10 | 980,296 | +0.21(+1.96%) |
Oct 19, 2010 | 10.82 | 11.12 | 10.82 | 10.89 | 831,653 | -0.07(-0.65%) |
Oct 18, 2010 | 10.83 | 10.98 | 10.82 | 10.96 | 1,054,147 | +0.19(+1.72%) |
Oct 15, 2010 | 10.95 | 11.03 | 10.75 | 10.78 | 749,838 | -0.05(-0.46%) |
Oct 14, 2010 | 10.85 | 10.95 | 10.76 | 10.83 | 755,043 | -0.05(-0.47%) |
Oct 13, 2010 | 10.96 | 11.01 | 10.86 | 10.88 | 568,543 | -0.04(-0.37%) |
Oct 12, 2010 | 10.85 | 10.96 | 10.79 | 10.92 | 415,384 | +0.06(+0.59%) |
Oct 11, 2010 | 10.86 | 10.87 | 10.80 | 10.86 | 478,697 | -0.01(-0.13%) |
Oct 08, 2010 | 10.80 | 10.90 | 10.71 | 10.87 | 359,405 | +0.07(+0.66%) |
Oct 07, 2010 | 10.88 | 10.89 | 10.74 | 10.80 | 1,157,240 | -0.04(-0.33%) |
Oct 06, 2010 | 10.80 | 10.86 | 10.74 | 10.83 | 573,216 | +0.04(+0.33%) |
Oct 05, 2010 | 10.66 | 10.83 | 10.51 | 10.80 | 757,123 | +0.26(+2.42%) |
Oct 04, 2010 | 10.71 | 10.86 | 10.52 | 10.54 | 492,145 | -0.21(-1.98%) |
Oct 01, 2010 | 10.90 | 10.92 | 10.69 | 10.76 | 586,338 | -0.09(-0.79%) |
Sep 30, 2010 | 10.78 | 10.96 | 10.78 | 10.84 | 1,108,595 | +0.09(+0.86%) |
Sep 29, 2010 | 10.66 | 10.83 | 10.59 | 10.75 | 693,120 | +0.06(+0.53%) |
Sep 28, 2010 | 10.63 | 10.73 | 10.47 | 10.69 | 572,992 | +0.13(+1.21%) |
Sep 27, 2010 | 10.69 | 10.69 | 10.47 | 10.56 | 775,850 | -0.17(-1.59%) |
Sep 24, 2010 | 10.66 | 10.74 | 10.56 | 10.73 | 518,151 | +0.23(+2.16%) |
Sep 23, 2010 | 10.41 | 10.73 | 10.37 | 10.51 | 759,272 | +0.04(+0.41%) |
Sep 22, 2010 | 10.65 | 10.67 | 10.35 | 10.47 | 669,270 | -0.21(-1.93%) |
Sep 21, 2010 | 10.78 | 10.78 | 10.56 | 10.67 | 840,956 | -0.09(-0.79%) |
Sep 20, 2010 | 10.39 | 10.76 | 10.32 | 10.76 | 902,652 | +0.40(+3.91%) |
Sep 17, 2010 | 10.56 | 10.57 | 10.30 | 10.35 | 780,078 | -0.33(-3.12%) |
Sep 15, 2010 | 10.64 | 10.78 | 10.57 | 10.69 | 455,338 | -0.01(-0.07%) |
Sep 14, 2010 | 10.81 | 10.88 | 10.67 | 10.69 | 642,255 | -0.16(-1.44%) |
Sep 13, 2010 | 10.78 | 10.88 | 10.69 | 10.85 | 517,493 | +0.20(+1.87%) |
Sep 10, 2010 | 10.66 | 10.72 | 10.55 | 10.65 | 830,219 | +0.03(+0.27%) |
Sep 09, 2010 | 10.71 | 10.84 | 10.51 | 10.62 | 651,009 | +0.04(+0.40%) |
Sep 08, 2010 | 10.52 | 10.66 | 10.52 | 10.58 | 733,670 | +0.10(+0.95%) |
Sep 07, 2010 | 10.54 | 10.59 | 10.39 | 10.48 | 916,659 | -0.13(-1.27%) |
Sep 03, 2010 | 10.39 | 10.62 | 10.35 | 10.61 | 941,798 | +0.32(+3.10%) |
Sep 02, 2010 | 10.42 | 10.42 | 10.20 | 10.29 | 510,934 | -0.14(-1.36%) |
Sep 01, 2010 | 10.28 | 10.44 | 10.19 | 10.44 | 1,217,841 | +0.31(+3.01%) |
Aug 31, 2010 | 9.933 | 10.15 | 9.912 | 10.13 | 868,257 | +0.16(+1.64%) |
Aug 30, 2010 | 10.23 | 10.31 | 9.961 | 9.968 | 973,097 | -0.27(-2.63%) |
Aug 27, 2010 | 10.12 | 10.24 | 9.990 | 10.24 | 616,204 | +0.18(+1.76%) |
Aug 26, 2010 | 10.25 | 10.25 | 10.06 | 10.06 | 603,948 | -0.11(-1.05%) |
Aug 25, 2010 | 10.12 | 10.20 | 10.05 | 10.17 | 775,059 | -0.04(-0.35%) |
Aug 24, 2010 | 10.37 | 10.38 | 10.19 | 10.20 | 811,190 | -0.28(-2.64%) |
Aug 23, 2010 | 10.64 | 10.66 | 10.42 | 10.48 | 681,726 | -0.15(-1.40%) |
Aug 20, 2010 | 10.59 | 10.71 | 10.49 | 10.63 | 819,354 | -0.01(-0.13%) |
Aug 19, 2010 | 10.65 | 10.77 | 10.59 | 10.64 | 758,696 | -0.07(-0.66%) |
Aug 18, 2010 | 10.81 | 10.88 | 10.69 | 10.71 | 858,054 | -0.14(-1.31%) |
Aug 17, 2010 | 10.90 | 11.02 | 10.80 | 10.86 | 568,337 | +0.03(+0.26%) |
Aug 16, 2010 | 10.76 | 10.86 | 10.76 | 10.83 | 815,547 | +0.02(+0.16%) |
Aug 13, 2010 | 10.82 | 10.93 | 10.78 | 10.81 | 1,058,869 | -0.01(-0.10%) |
Aug 12, 2010 | 10.69 | 11.04 | 10.66 | 10.82 | 1,156,301 | -0.07(-0.65%) |
Aug 11, 2010 | 11.25 | 11.30 | 10.88 | 10.89 | 1,221,577 | -0.57(-5.01%) |
Aug 10, 2010 | 11.47 | 11.61 | 11.42 | 11.47 | 786,424 | -0.08(-0.68%) |
Aug 09, 2010 | 11.33 | 11.57 | 11.27 | 11.54 | 965,634 | +0.25(+2.20%) |
Aug 06, 2010 | 11.88 | 11.97 | 11.04 | 11.30 | 2,901,126 | -0.68(-5.69%) |
Aug 05, 2010 | 12.16 | 12.24 | 11.95 | 11.98 | 989,741 | -0.29(-2.37%) |
Aug 04, 2010 | 12.26 | 12.39 | 12.16 | 12.27 | 515,519 | +0.09(+0.70%) |
Aug 03, 2010 | 12.27 | 12.37 | 12.18 | 12.18 | 727,525 | -0.15(-1.21%) |
Aug 02, 2010 | 12.53 | 12.55 | 12.28 | 12.33 | 718,084 | -0.01(-0.12%) |
Jul 30, 2010 | 12.18 | 12.39 | 12.12 | 12.35 | 441,665 | +0.00(+0.00%) |
Jul 29, 2010 | 12.32 | 12.47 | 12.18 | 12.35 | 444,935 | +0.09(+0.69%) |
Jul 28, 2010 | 12.42 | 12.49 | 12.25 | 12.26 | 536,049 | -0.21(-1.71%) |
Jul 27, 2010 | 12.49 | 12.67 | 12.45 | 12.47 | 626,273 | +0.03(+0.23%) |
Jul 26, 2010 | 12.30 | 12.44 | 12.25 | 12.44 | 1,065,279 | +0.09(+0.69%) |
Jul 23, 2010 | 12.40 | 12.45 | 12.25 | 12.36 | 1,338,079 | -0.08(-0.63%) |
Jul 22, 2010 | 12.27 | 12.47 | 12.16 | 12.44 | 1,406,400 | +0.35(+2.88%) |
Jul 21, 2010 | 12.32 | 12.50 | 12.08 | 12.09 | 1,831,693 | -0.08(-0.64%) |
Jul 20, 2010 | 11.36 | 12.18 | 11.29 | 12.17 | 1,777,771 | +0.65(+5.67%) |
Jul 19, 2010 | 11.50 | 11.55 | 11.30 | 11.52 | 1,229,007 | +0.30(+2.66%) |
Jul 16, 2010 | 11.65 | 11.74 | 11.22 | 11.22 | 985,513 | -0.47(-4.01%) |
Jul 15, 2010 | 11.81 | 11.88 | 11.56 | 11.69 | 699,444 | -0.14(-1.20%) |
Jul 14, 2010 | 11.79 | 11.91 | 11.69 | 11.83 | 1,240,725 | -0.03(-0.24%) |
Jul 13, 2010 | 11.63 | 11.91 | 11.63 | 11.86 | 693,435 | +0.34(+2.96%) |
Jul 12, 2010 | 11.54 | 11.74 | 11.49 | 11.52 | 1,112,639 | -0.11(-0.92%) |
Jul 09, 2010 | 11.52 | 11.62 | 11.47 | 11.62 | 726,824 | +0.11(+0.99%) |
Jul 08, 2010 | 11.49 | 11.58 | 11.36 | 11.51 | 1,781,314 | +0.11(+0.93%) |
Jul 07, 2010 | 11.16 | 11.44 | 11.10 | 11.40 | 1,334,934 | +0.26(+2.36%) |
Jul 06, 2010 | 11.44 | 11.44 | 11.03 | 11.14 | 923,299 | -0.14(-1.25%) |
Jul 02, 2010 | 11.54 | 11.55 | 11.22 | 11.28 | 406,794 | -0.19(-1.66%) |
Jul 01, 2010 | 11.46 | 11.53 | 11.10 | 11.47 | 888,529 | +0.03(+0.25%) |
Jun 30, 2010 | 11.68 | 11.88 | 11.43 | 11.44 | 952,802 | -0.23(-1.94%) |
Jun 29, 2010 | 11.94 | 11.99 | 11.62 | 11.67 | 1,052,340 | -0.43(-3.56%) |
Jun 25, 2010 | 11.95 | 12.11 | 11.76 | 12.10 | 1,205,641 | +0.16(+1.36%) |
Jun 24, 2010 | 12.03 | 12.15 | 11.90 | 11.94 | 730,629 | -0.13(-1.06%) |
Jun 23, 2010 | 12.05 | 12.20 | 12.01 | 12.07 | 809,032 | +0.01(+0.12%) |
Jun 22, 2010 | 12.13 | 12.35 | 12.02 | 12.05 | 865,305 | -0.08(-0.64%) |
Jun 21, 2010 | 12.68 | 12.68 | 12.09 | 12.13 | 785,869 | -0.40(-3.16%) |
Jun 18, 2010 | 12.24 | 12.53 | 12.16 | 12.53 | 1,173,314 | +0.30(+2.49%) |
Jun 17, 2010 | 12.36 | 12.38 | 12.13 | 12.22 | 456,830 | -0.05(-0.40%) |
Jun 16, 2010 | 12.21 | 12.39 | 12.11 | 12.27 | 505,426 | -0.02(-0.17%) |
Jun 15, 2010 | 12.12 | 12.33 | 12.00 | 12.29 | 786,984 | +0.21(+1.76%) |
Jun 14, 2010 | 12.05 | 12.42 | 12.05 | 12.08 | 1,082,531 | +0.08(+0.65%) |
Jun 11, 2010 | 11.96 | 12.08 | 11.84 | 12.00 | 691,044 | -0.11(-0.93%) |
Jun 10, 2010 | 11.90 | 12.12 | 11.90 | 12.12 | 915,463 | +0.38(+3.25%) |
Jun 09, 2010 | 11.83 | 11.94 | 11.71 | 11.73 | 1,618,450 | -0.04(-0.36%) |
Jun 08, 2010 | 11.75 | 11.85 | 11.48 | 11.78 | 1,474,372 | +0.08(+0.73%) |
Jun 07, 2010 | 11.63 | 11.83 | 11.56 | 11.69 | 1,183,203 | +0.06(+0.55%) |
Jun 04, 2010 | 12.01 | 12.10 | 11.61 | 11.63 | 1,329,187 | -0.58(-4.75%) |
Jun 03, 2010 | 12.30 | 12.33 | 12.15 | 12.21 | 805,776 | -0.12(-0.98%) |
Jun 02, 2010 | 12.09 | 12.33 | 12.07 | 12.33 | 1,810,871 | +0.29(+2.41%) |