Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.36 | 12.36 | 12.12 | 12.16 | 511,278 | -0.19(-1.58%) |
May 23, 2011 | 12.41 | 12.54 | 12.35 | 12.36 | 344,178 | -0.18(-1.44%) |
May 20, 2011 | 12.64 | 12.71 | 12.48 | 12.54 | 328,051 | -0.17(-1.36%) |
May 19, 2011 | 12.62 | 12.90 | 12.45 | 12.71 | 683,315 | +0.15(+1.21%) |
May 18, 2011 | 12.38 | 12.58 | 12.33 | 12.56 | 173,459 | +0.17(+1.40%) |
May 17, 2011 | 12.35 | 12.47 | 12.28 | 12.38 | 174,448 | -0.05(-0.41%) |
May 16, 2011 | 12.61 | 12.65 | 12.43 | 12.43 | 266,201 | -0.25(-1.99%) |
May 13, 2011 | 12.93 | 12.93 | 12.59 | 12.69 | 193,149 | -0.19(-1.46%) |
May 12, 2011 | 12.56 | 12.88 | 12.50 | 12.87 | 161,650 | +0.28(+2.23%) |
May 11, 2011 | 12.78 | 12.87 | 12.59 | 12.59 | 226,232 | -0.20(-1.58%) |
May 10, 2011 | 12.58 | 12.80 | 12.58 | 12.80 | 227,219 | +0.27(+2.19%) |
May 09, 2011 | 12.38 | 12.56 | 12.38 | 12.52 | 208,495 | +0.15(+1.22%) |
May 06, 2011 | 12.55 | 12.62 | 12.36 | 12.37 | 266,646 | -0.10(-0.81%) |
May 05, 2011 | 12.51 | 12.67 | 12.36 | 12.47 | 251,488 | -0.08(-0.63%) |
May 04, 2011 | 12.48 | 12.65 | 12.41 | 12.55 | 363,335 | +0.06(+0.46%) |
May 03, 2011 | 12.52 | 12.59 | 12.35 | 12.49 | 305,721 | -0.06(-0.52%) |
May 02, 2011 | 12.59 | 12.83 | 12.54 | 12.56 | 424,131 | -0.25(-1.97%) |
Apr 29, 2011 | 12.74 | 12.82 | 12.54 | 12.81 | 339,232 | +0.12(+0.97%) |
Apr 28, 2011 | 12.54 | 12.71 | 12.51 | 12.69 | 246,923 | +0.17(+1.32%) |
Apr 27, 2011 | 12.40 | 12.52 | 12.34 | 12.52 | 288,621 | +0.11(+0.87%) |
Apr 26, 2011 | 12.29 | 12.47 | 12.26 | 12.41 | 222,536 | +0.09(+0.76%) |
Apr 25, 2011 | 12.43 | 12.46 | 12.25 | 12.32 | 221,940 | -0.12(-0.99%) |
Apr 21, 2011 | 12.46 | 12.47 | 12.33 | 12.44 | 207,259 | +0.09(+0.70%) |
Apr 20, 2011 | 12.18 | 12.41 | 12.18 | 12.36 | 282,938 | +0.12(+1.00%) |
Apr 19, 2011 | 12.50 | 12.54 | 12.16 | 12.23 | 372,978 | -0.20(-1.64%) |
Apr 18, 2011 | 12.51 | 12.54 | 12.34 | 12.44 | 322,848 | -0.14(-1.14%) |
Apr 15, 2011 | 12.44 | 12.59 | 12.40 | 12.58 | 410,022 | +0.06(+0.51%) |
Apr 14, 2011 | 12.44 | 12.52 | 12.17 | 12.52 | 492,223 | -0.01(-0.11%) |
Apr 13, 2011 | 12.67 | 12.98 | 12.34 | 12.53 | 979,595 | -0.35(-2.72%) |
Apr 12, 2011 | 12.81 | 12.93 | 12.69 | 12.88 | 371,623 | -0.02(-0.17%) |
Apr 11, 2011 | 12.82 | 12.90 | 12.70 | 12.90 | 418,720 | +0.08(+0.61%) |
Apr 08, 2011 | 13.00 | 13.00 | 12.75 | 12.82 | 387,904 | -0.06(-0.44%) |
Apr 07, 2011 | 13.09 | 13.13 | 12.88 | 12.88 | 371,103 | -0.18(-1.37%) |
Apr 06, 2011 | 12.91 | 13.12 | 12.90 | 13.06 | 357,773 | +0.25(+1.95%) |
Apr 05, 2011 | 12.77 | 12.93 | 12.67 | 12.81 | 289,269 | +0.06(+0.45%) |
Apr 04, 2011 | 12.75 | 12.83 | 12.70 | 12.75 | 394,756 | +0.11(+0.85%) |
Apr 01, 2011 | 12.59 | 12.77 | 12.57 | 12.64 | 395,571 | +0.09(+0.68%) |
Mar 31, 2011 | 12.43 | 12.57 | 12.42 | 12.56 | 374,439 | +0.16(+1.33%) |
Mar 30, 2011 | 12.56 | 12.57 | 12.36 | 12.39 | 369,164 | -0.09(-0.74%) |
Mar 29, 2011 | 12.47 | 12.58 | 12.40 | 12.49 | 292,378 | +0.06(+0.46%) |
Mar 28, 2011 | 12.49 | 12.57 | 12.39 | 12.43 | 250,621 | -0.05(-0.40%) |
Mar 25, 2011 | 12.44 | 12.61 | 12.37 | 12.48 | 270,888 | +0.12(+0.97%) |
Mar 24, 2011 | 12.44 | 12.44 | 12.26 | 12.36 | 218,985 | +0.00(+0.01%) |
Mar 23, 2011 | 12.34 | 12.39 | 12.17 | 12.36 | 242,880 | +0.02(+0.17%) |
Mar 22, 2011 | 12.22 | 12.34 | 12.17 | 12.34 | 287,641 | +0.17(+1.41%) |
Mar 21, 2011 | 12.16 | 12.34 | 12.08 | 12.17 | 1,199,211 | +0.01(+0.12%) |
Mar 18, 2011 | 12.04 | 12.15 | 11.85 | 12.15 | 619,030 | +0.20(+1.68%) |
Mar 17, 2011 | 12.25 | 12.30 | 11.94 | 11.95 | 297,689 | -0.09(-0.77%) |
Mar 16, 2011 | 12.08 | 12.21 | 11.97 | 12.04 | 441,525 | -0.09(-0.77%) |
Mar 15, 2011 | 11.97 | 12.23 | 11.89 | 12.14 | 522,425 | -0.04(-0.29%) |
Mar 14, 2011 | 12.08 | 12.32 | 12.02 | 12.17 | 286,386 | -0.04(-0.29%) |
Mar 11, 2011 | 12.32 | 12.39 | 12.07 | 12.21 | 349,755 | -0.10(-0.81%) |
Mar 10, 2011 | 12.36 | 12.37 | 12.17 | 12.31 | 472,912 | -0.20(-1.60%) |
Mar 09, 2011 | 12.76 | 12.76 | 12.49 | 12.51 | 374,173 | -0.21(-1.69%) |
Mar 08, 2011 | 12.42 | 12.77 | 12.20 | 12.72 | 319,241 | +0.28(+2.24%) |
Mar 07, 2011 | 12.53 | 12.57 | 12.27 | 12.44 | 287,052 | -0.11(-0.85%) |
Mar 04, 2011 | 12.63 | 12.63 | 12.32 | 12.55 | 327,618 | -0.09(-0.73%) |
Mar 03, 2011 | 12.60 | 12.70 | 12.43 | 12.64 | 376,686 | +0.19(+1.49%) |
Mar 02, 2011 | 12.45 | 12.62 | 12.21 | 12.46 | 460,814 | -0.02(-0.17%) |
Mar 01, 2011 | 12.77 | 12.82 | 12.46 | 12.48 | 294,446 | -0.22(-1.74%) |
Feb 28, 2011 | 12.81 | 12.91 | 12.57 | 12.70 | 411,154 | +0.09(+0.68%) |
Feb 25, 2011 | 12.39 | 12.62 | 12.33 | 12.62 | 354,882 | +0.21(+1.67%) |
Feb 24, 2011 | 12.23 | 12.42 | 12.23 | 12.41 | 527,349 | +0.19(+1.58%) |
Feb 23, 2011 | 12.56 | 12.64 | 12.18 | 12.22 | 357,492 | -0.31(-2.51%) |
Feb 22, 2011 | 12.45 | 12.63 | 12.36 | 12.53 | 498,122 | +0.01(+0.11%) |
Feb 18, 2011 | 12.49 | 12.54 | 12.42 | 12.52 | 279,330 | +0.09(+0.75%) |
Feb 17, 2011 | 12.34 | 12.49 | 12.19 | 12.42 | 343,057 | +0.09(+0.75%) |
Feb 16, 2011 | 12.32 | 12.37 | 12.25 | 12.33 | 453,254 | +0.11(+0.88%) |
Feb 15, 2011 | 12.52 | 12.52 | 12.19 | 12.22 | 509,300 | -0.29(-2.34%) |
Feb 14, 2011 | 12.66 | 12.69 | 12.44 | 12.52 | 386,125 | -0.11(-0.91%) |
Feb 11, 2011 | 12.47 | 12.63 | 12.34 | 12.63 | 326,389 | +0.09(+0.68%) |
Feb 10, 2011 | 12.42 | 12.61 | 12.37 | 12.54 | 642,686 | +0.11(+0.86%) |
Feb 09, 2011 | 12.27 | 12.49 | 12.19 | 12.44 | 594,278 | +0.22(+1.79%) |
Feb 08, 2011 | 12.16 | 12.45 | 12.04 | 12.22 | 375,862 | +0.06(+0.52%) |
Feb 07, 2011 | 11.78 | 12.18 | 11.74 | 12.15 | 422,696 | +0.45(+3.81%) |
Feb 04, 2011 | 11.54 | 11.71 | 11.42 | 11.71 | 563,775 | +0.19(+1.66%) |
Feb 03, 2011 | 11.45 | 11.52 | 11.36 | 11.52 | 241,292 | +0.09(+0.81%) |
Feb 02, 2011 | 11.37 | 11.47 | 11.34 | 11.42 | 175,869 | +0.01(+0.12%) |
Feb 01, 2011 | 11.33 | 11.42 | 11.10 | 11.41 | 522,360 | +0.19(+1.70%) |
Jan 31, 2011 | 11.28 | 11.37 | 11.13 | 11.22 | 398,037 | +0.04(+0.32%) |
Jan 28, 2011 | 11.40 | 11.45 | 11.13 | 11.18 | 452,942 | -0.21(-1.86%) |
Jan 27, 2011 | 11.51 | 11.51 | 11.27 | 11.40 | 256,605 | -0.06(-0.56%) |
Jan 26, 2011 | 11.29 | 11.59 | 11.22 | 11.46 | 398,875 | +0.20(+1.76%) |
Jan 25, 2011 | 11.13 | 11.26 | 11.13 | 11.26 | 344,982 | +0.05(+0.44%) |
Jan 24, 2011 | 11.13 | 11.23 | 11.04 | 11.21 | 343,571 | +0.13(+1.15%) |
Jan 21, 2011 | 11.25 | 11.30 | 11.06 | 11.08 | 363,587 | -0.13(-1.20%) |
Jan 20, 2011 | 11.26 | 11.38 | 11.19 | 11.22 | 321,745 | -0.12(-1.06%) |
Jan 19, 2011 | 11.57 | 11.64 | 11.31 | 11.34 | 284,932 | -0.27(-2.32%) |
Jan 18, 2011 | 11.47 | 11.62 | 11.42 | 11.61 | 221,615 | +0.06(+0.55%) |
Jan 14, 2011 | 11.55 | 11.57 | 11.47 | 11.54 | 342,570 | +0.02(+0.18%) |
Jan 13, 2011 | 11.50 | 11.60 | 11.44 | 11.52 | 383,107 | +0.06(+0.56%) |
Jan 12, 2011 | 11.45 | 11.54 | 11.36 | 11.46 | 267,230 | +0.13(+1.13%) |
Jan 11, 2011 | 11.30 | 11.40 | 11.20 | 11.33 | 306,093 | +0.14(+1.27%) |
Jan 10, 2011 | 11.25 | 11.25 | 11.00 | 11.19 | 382,827 | -0.09(-0.75%) |
Jan 07, 2011 | 11.46 | 11.46 | 11.13 | 11.28 | 439,569 | -0.13(-1.18%) |
Jan 06, 2011 | 11.53 | 11.54 | 11.30 | 11.41 | 461,205 | -0.10(-0.86%) |
Jan 05, 2011 | 11.33 | 11.60 | 11.33 | 11.51 | 504,079 | +0.15(+1.31%) |
Jan 04, 2011 | 11.64 | 11.71 | 11.18 | 11.36 | 709,749 | -0.28(-2.37%) |
Jan 03, 2011 | 11.64 | 11.72 | 11.26 | 11.64 | 414,058 | +0.11(+0.98%) |
Dec 31, 2010 | 11.69 | 11.74 | 11.52 | 11.52 | 351,322 | -0.18(-1.57%) |
Dec 30, 2010 | 11.69 | 11.77 | 11.66 | 11.71 | 302,295 | +0.04(+0.36%) |
Dec 29, 2010 | 11.64 | 11.69 | 11.61 | 11.67 | 279,856 | +0.02(+0.18%) |
Dec 28, 2010 | 11.69 | 11.69 | 11.52 | 11.64 | 347,451 | -0.01(-0.06%) |
Dec 27, 2010 | 11.46 | 11.70 | 11.46 | 11.65 | 197,226 | +0.15(+1.29%) |
Dec 23, 2010 | 11.38 | 11.60 | 11.26 | 11.50 | 272,822 | +0.16(+1.44%) |
Dec 22, 2010 | 11.46 | 11.55 | 11.33 | 11.34 | 393,923 | -0.11(-0.93%) |
Dec 21, 2010 | 11.59 | 11.70 | 11.41 | 11.45 | 454,919 | -0.11(-0.98%) |
Dec 20, 2010 | 11.69 | 11.77 | 11.54 | 11.56 | 427,441 | -0.19(-1.63%) |
Dec 17, 2010 | 11.69 | 11.81 | 11.58 | 11.75 | 1,276,410 | +0.04(+0.30%) |
Dec 16, 2010 | 11.59 | 11.71 | 11.55 | 11.71 | 437,348 | +0.13(+1.10%) |
Dec 15, 2010 | 11.60 | 11.76 | 11.55 | 11.59 | 440,907 | +0.01(+0.06%) |
Dec 14, 2010 | 11.56 | 11.65 | 11.52 | 11.58 | 312,976 | +0.07(+0.57%) |
Dec 13, 2010 | 11.51 | 11.64 | 11.50 | 11.51 | 367,380 | -0.01(-0.08%) |
Dec 10, 2010 | 11.44 | 11.56 | 11.33 | 11.52 | 383,276 | +0.16(+1.43%) |
Dec 09, 2010 | 11.60 | 11.64 | 11.33 | 11.36 | 401,498 | -0.15(-1.29%) |
Dec 08, 2010 | 11.52 | 11.66 | 11.49 | 11.51 | 255,829 | -0.06(-0.52%) |
Dec 07, 2010 | 11.74 | 11.76 | 11.52 | 11.57 | 357,022 | -0.02(-0.21%) |
Dec 06, 2010 | 11.51 | 11.72 | 11.47 | 11.59 | 565,989 | +0.10(+0.86%) |
Dec 03, 2010 | 11.39 | 11.54 | 11.37 | 11.50 | 372,002 | +0.09(+0.74%) |
Dec 02, 2010 | 11.42 | 11.50 | 11.29 | 11.41 | 519,181 | +0.01(+0.12%) |
Dec 01, 2010 | 11.33 | 11.42 | 11.28 | 11.40 | 652,323 | +0.11(+1.00%) |
Nov 30, 2010 | 11.24 | 11.32 | 11.11 | 11.28 | 433,213 | -0.03(-0.25%) |
Nov 29, 2010 | 11.12 | 11.33 | 11.01 | 11.31 | 332,422 | +0.12(+1.08%) |
Nov 26, 2010 | 11.16 | 11.22 | 11.10 | 11.19 | 130,892 | -0.02(-0.19%) |
Nov 24, 2010 | 11.11 | 11.21 | 11.21 | 11.21 | 459,736 | +0.13(+1.21%) |
Nov 23, 2010 | 11.08 | 11.08 | 10.92 | 11.08 | 398,870 | -0.08(-0.70%) |
Nov 22, 2010 | 11.05 | 11.19 | 11.05 | 11.16 | 357,113 | +0.05(+0.45%) |
Nov 19, 2010 | 11.12 | 11.16 | 10.99 | 11.11 | 346,471 | +0.00(+0.00%) |
Nov 18, 2010 | 11.23 | 11.28 | 11.05 | 11.11 | 480,828 | +0.02(+0.19%) |
Nov 17, 2010 | 11.19 | 11.26 | 11.07 | 11.08 | 348,229 | -0.12(-1.07%) |
Nov 16, 2010 | 11.34 | 11.42 | 11.16 | 11.20 | 493,716 | -0.17(-1.49%) |
Nov 15, 2010 | 11.38 | 11.54 | 11.18 | 11.37 | 443,498 | +0.00(+0.04%) |
Nov 12, 2010 | 11.45 | 11.49 | 11.33 | 11.37 | 705,867 | -0.19(-1.67%) |
Nov 11, 2010 | 11.64 | 11.68 | 11.55 | 11.56 | 297,275 | -0.17(-1.49%) |
Nov 10, 2010 | 11.58 | 11.74 | 11.49 | 11.74 | 342,988 | +0.19(+1.68%) |
Nov 09, 2010 | 11.68 | 11.68 | 11.50 | 11.54 | 304,313 | -0.08(-0.73%) |
Nov 08, 2010 | 11.69 | 11.72 | 11.55 | 11.63 | 261,944 | -0.05(-0.44%) |
Nov 05, 2010 | 11.76 | 11.83 | 11.64 | 11.68 | 387,488 | -0.02(-0.20%) |
Nov 04, 2010 | 11.67 | 11.78 | 11.61 | 11.71 | 408,602 | +0.17(+1.52%) |
Nov 03, 2010 | 11.57 | 11.59 | 11.41 | 11.53 | 349,414 | -0.03(-0.29%) |
Nov 02, 2010 | 11.40 | 11.57 | 11.37 | 11.56 | 340,076 | +0.31(+2.73%) |
Nov 01, 2010 | 11.41 | 11.46 | 11.18 | 11.26 | 278,217 | -0.09(-0.79%) |
Oct 29, 2010 | 11.27 | 11.40 | 11.25 | 11.35 | 247,487 | +0.07(+0.59%) |
Oct 28, 2010 | 11.34 | 11.39 | 11.23 | 11.28 | 324,667 | +0.05(+0.46%) |
Oct 27, 2010 | 11.15 | 11.26 | 11.04 | 11.23 | 438,245 | -0.09(-0.83%) |
Oct 25, 2010 | 11.56 | 11.56 | 11.29 | 11.32 | 424,109 | -0.13(-1.11%) |
Oct 22, 2010 | 11.34 | 11.46 | 11.26 | 11.45 | 310,986 | +0.11(+0.96%) |
Oct 21, 2010 | 11.40 | 11.50 | 11.19 | 11.34 | 439,283 | +0.02(+0.21%) |
Oct 20, 2010 | 11.52 | 11.59 | 11.30 | 11.32 | 417,595 | -0.10(-0.86%) |
Oct 19, 2010 | 11.37 | 11.59 | 11.31 | 11.42 | 486,483 | -0.05(-0.45%) |
Oct 18, 2010 | 11.48 | 11.55 | 11.42 | 11.47 | 335,640 | +0.05(+0.41%) |
Oct 15, 2010 | 11.68 | 11.77 | 11.41 | 11.42 | 843,920 | -0.09(-0.81%) |
Oct 14, 2010 | 11.63 | 11.66 | 11.43 | 11.51 | 672,026 | -0.09(-0.77%) |
Oct 13, 2010 | 11.57 | 11.96 | 11.57 | 11.60 | 891,232 | +0.15(+1.35%) |
Oct 12, 2010 | 11.28 | 11.48 | 11.20 | 11.45 | 308,306 | +0.11(+0.95%) |
Oct 11, 2010 | 11.29 | 11.42 | 11.24 | 11.34 | 279,896 | +0.00(+0.04%) |
Oct 08, 2010 | 11.21 | 11.47 | 11.02 | 11.34 | 369,657 | +0.16(+1.47%) |
Oct 07, 2010 | 11.19 | 11.21 | 11.07 | 11.17 | 506,477 | +0.08(+0.72%) |
Oct 06, 2010 | 11.01 | 11.12 | 11.01 | 11.09 | 389,260 | +0.08(+0.76%) |
Oct 05, 2010 | 10.79 | 11.05 | 10.71 | 11.01 | 288,551 | +0.36(+3.34%) |
Oct 04, 2010 | 10.74 | 10.79 | 10.60 | 10.65 | 294,354 | -0.09(-0.83%) |
Oct 01, 2010 | 10.77 | 10.78 | 10.59 | 10.74 | 379,882 | +0.08(+0.79%) |
Sep 30, 2010 | 10.79 | 10.81 | 10.58 | 10.66 | 533,330 | -0.04(-0.35%) |
Sep 29, 2010 | 10.62 | 10.72 | 10.60 | 10.70 | 398,479 | +0.01(+0.09%) |
Sep 28, 2010 | 10.78 | 10.78 | 10.55 | 10.69 | 482,645 | -0.04(-0.35%) |
Sep 27, 2010 | 10.70 | 10.74 | 10.60 | 10.72 | 286,101 | +0.02(+0.22%) |
Sep 24, 2010 | 10.71 | 10.73 | 10.63 | 10.70 | 432,836 | +0.16(+1.55%) |
Sep 23, 2010 | 10.68 | 10.78 | 10.53 | 10.54 | 262,803 | -0.22(-2.00%) |
Sep 22, 2010 | 10.70 | 10.91 | 10.70 | 10.75 | 450,698 | -0.00(-0.04%) |
Sep 21, 2010 | 10.95 | 10.95 | 10.75 | 10.76 | 474,780 | -0.17(-1.54%) |
Sep 20, 2010 | 10.81 | 10.93 | 10.70 | 10.93 | 678,791 | +0.17(+1.57%) |
Sep 17, 2010 | 10.71 | 10.78 | 10.54 | 10.76 | 626,724 | +0.06(+0.57%) |
Sep 15, 2010 | 10.57 | 10.73 | 10.48 | 10.70 | 240,233 | +0.12(+1.11%) |
Sep 14, 2010 | 10.62 | 10.72 | 10.56 | 10.58 | 199,866 | -0.04(-0.35%) |
Sep 13, 2010 | 10.51 | 10.65 | 10.46 | 10.62 | 330,079 | +0.23(+2.21%) |
Sep 10, 2010 | 10.30 | 10.48 | 10.30 | 10.39 | 274,955 | +0.02(+0.23%) |
Sep 09, 2010 | 10.40 | 10.47 | 10.27 | 10.36 | 212,808 | +0.07(+0.73%) |
Sep 08, 2010 | 10.25 | 10.35 | 10.23 | 10.29 | 294,964 | +0.10(+0.96%) |
Sep 07, 2010 | 10.29 | 10.31 | 10.17 | 10.19 | 269,002 | -0.09(-0.91%) |
Sep 03, 2010 | 10.37 | 10.49 | 10.20 | 10.28 | 458,122 | +0.00(+0.00%) |
Sep 02, 2010 | 10.12 | 10.32 | 10.07 | 10.28 | 455,212 | +0.12(+1.15%) |
Sep 01, 2010 | 9.812 | 10.18 | 9.793 | 10.17 | 402,918 | +0.46(+4.77%) |
Aug 31, 2010 | 9.705 | 9.948 | 9.676 | 9.705 | 595,558 | -0.01(-0.14%) |
Aug 30, 2010 | 9.948 | 9.990 | 9.714 | 9.719 | 326,111 | -0.24(-2.44%) |
Aug 27, 2010 | 9.798 | 10.01 | 9.686 | 9.962 | 428,581 | +0.27(+2.80%) |
Aug 26, 2010 | 9.747 | 9.803 | 9.644 | 9.690 | 226,394 | +0.01(+0.10%) |
Aug 25, 2010 | 9.480 | 9.719 | 9.401 | 9.681 | 269,321 | +0.16(+1.72%) |
Aug 24, 2010 | 9.620 | 9.681 | 9.517 | 9.517 | 422,602 | -0.18(-1.88%) |
Aug 23, 2010 | 9.896 | 9.952 | 9.676 | 9.700 | 502,387 | -0.08(-0.86%) |
Aug 20, 2010 | 9.620 | 9.882 | 9.620 | 9.784 | 715,739 | +0.20(+2.10%) |
Aug 19, 2010 | 9.812 | 9.882 | 9.489 | 9.583 | 378,053 | -0.27(-2.71%) |
Aug 18, 2010 | 9.845 | 9.938 | 9.747 | 9.849 | 223,749 | -0.04(-0.38%) |
Aug 17, 2010 | 9.831 | 9.934 | 9.700 | 9.887 | 354,424 | +0.17(+1.78%) |
Aug 16, 2010 | 9.709 | 9.859 | 9.634 | 9.714 | 396,021 | -0.01(-0.14%) |
Aug 13, 2010 | 9.676 | 9.831 | 9.560 | 9.728 | 384,639 | -0.01(-0.10%) |
Aug 12, 2010 | 9.676 | 9.793 | 9.634 | 9.737 | 475,488 | -0.11(-1.14%) |
Aug 11, 2010 | 9.990 | 9.990 | 9.826 | 9.849 | 598,607 | -0.26(-2.59%) |
Aug 10, 2010 | 10.16 | 10.25 | 10.08 | 10.11 | 842,293 | -0.18(-1.73%) |
Aug 09, 2010 | 10.31 | 10.31 | 10.23 | 10.29 | 1,022,037 | -0.01(-0.09%) |
Aug 06, 2010 | 10.30 | 10.39 | 10.16 | 10.30 | 550,545 | -0.05(-0.45%) |
Aug 05, 2010 | 10.43 | 10.55 | 10.30 | 10.35 | 236,213 | -0.17(-1.60%) |
Aug 04, 2010 | 10.45 | 10.63 | 10.45 | 10.51 | 201,703 | +0.08(+0.81%) |
Aug 03, 2010 | 10.61 | 10.71 | 10.42 | 10.43 | 235,447 | -0.20(-1.85%) |
Aug 02, 2010 | 10.64 | 10.73 | 10.43 | 10.63 | 328,142 | +0.18(+1.70%) |
Jul 30, 2010 | 10.30 | 10.66 | 10.29 | 10.45 | 295,509 | -0.01(-0.09%) |
Jul 29, 2010 | 10.74 | 10.74 | 10.33 | 10.46 | 536,168 | -0.16(-1.50%) |
Jul 28, 2010 | 10.90 | 10.99 | 10.60 | 10.62 | 441,198 | -0.33(-3.03%) |
Jul 27, 2010 | 10.82 | 11.07 | 10.73 | 10.95 | 480,583 | +0.15(+1.39%) |
Jul 26, 2010 | 10.53 | 10.80 | 10.42 | 10.80 | 363,753 | +0.32(+3.03%) |
Jul 23, 2010 | 10.28 | 10.49 | 10.27 | 10.48 | 468,918 | +0.10(+0.99%) |
Jul 22, 2010 | 10.36 | 10.49 | 10.13 | 10.38 | 425,728 | +0.18(+1.74%) |
Jul 21, 2010 | 10.40 | 10.42 | 10.20 | 10.20 | 340,828 | -0.19(-1.80%) |
Jul 20, 2010 | 10.05 | 10.40 | 9.952 | 10.39 | 572,846 | +0.26(+2.56%) |
Jul 19, 2010 | 10.07 | 10.29 | 10.02 | 10.13 | 962,692 | +0.06(+0.64%) |
Jul 16, 2010 | 10.06 | 10.13 | 9.934 | 10.06 | 727,443 | -0.10(-0.96%) |
Jul 15, 2010 | 10.24 | 10.30 | 9.980 | 10.16 | 776,720 | -0.10(-0.95%) |
Jul 14, 2010 | 9.346 | 10.27 | 9.318 | 10.26 | 1,213,358 | +0.90(+9.65%) |
Jul 13, 2010 | 9.170 | 9.374 | 9.119 | 9.355 | 467,098 | +0.33(+3.64%) |
Jul 12, 2010 | 9.022 | 9.258 | 8.985 | 9.026 | 412,207 | -0.02(-0.26%) |
Jul 09, 2010 | 8.976 | 9.059 | 8.920 | 9.050 | 173,910 | +0.08(+0.88%) |
Jul 08, 2010 | 8.920 | 8.971 | 8.837 | 8.971 | 186,794 | +0.14(+1.63%) |
Jul 07, 2010 | 8.656 | 8.851 | 8.596 | 8.827 | 322,808 | +0.21(+2.47%) |
Jul 06, 2010 | 8.929 | 8.976 | 8.591 | 8.614 | 353,416 | -0.22(-2.46%) |
Jul 02, 2010 | 8.781 | 8.897 | 8.587 | 8.832 | 418,977 | +0.13(+1.54%) |
Jul 01, 2010 | 8.758 | 8.877 | 8.522 | 8.698 | 349,743 | -0.07(-0.84%) |
Jun 30, 2010 | 8.749 | 8.874 | 8.665 | 8.772 | 482,143 | +0.05(+0.58%) |
Jun 29, 2010 | 8.874 | 8.943 | 8.656 | 8.721 | 447,208 | -0.31(-3.38%) |
Jun 25, 2010 | 8.897 | 9.124 | 8.813 | 9.026 | 765,316 | +0.18(+2.04%) |
Jun 24, 2010 | 8.888 | 9.022 | 8.823 | 8.846 | 382,744 | -0.12(-1.39%) |
Jun 23, 2010 | 9.013 | 9.091 | 8.934 | 8.971 | 314,715 | -0.08(-0.87%) |
Jun 22, 2010 | 9.221 | 9.369 | 9.045 | 9.050 | 227,466 | -0.15(-1.66%) |
Jun 21, 2010 | 9.438 | 9.438 | 9.147 | 9.202 | 169,414 | -0.10(-1.05%) |
Jun 18, 2010 | 9.341 | 9.434 | 9.267 | 9.300 | 554,239 | -0.02(-0.25%) |
Jun 17, 2010 | 9.397 | 9.397 | 9.246 | 9.323 | 185,563 | -0.03(-0.30%) |
Jun 16, 2010 | 9.198 | 9.452 | 9.198 | 9.350 | 219,920 | +0.06(+0.65%) |
Jun 15, 2010 | 9.096 | 9.309 | 9.059 | 9.290 | 383,645 | +0.20(+2.24%) |
Jun 14, 2010 | 9.253 | 9.327 | 9.073 | 9.087 | 285,391 | -0.12(-1.26%) |
Jun 11, 2010 | 8.901 | 9.207 | 8.800 | 9.202 | 589,245 | +0.19(+2.08%) |
Jun 10, 2010 | 8.957 | 9.036 | 8.853 | 9.015 | 332,458 | +0.16(+1.80%) |
Jun 09, 2010 | 8.985 | 9.026 | 8.818 | 8.855 | 353,230 | -0.08(-0.88%) |
Jun 08, 2010 | 8.966 | 9.036 | 8.823 | 8.934 | 205,204 | -0.02(-0.26%) |
Jun 07, 2010 | 9.151 | 9.193 | 8.948 | 8.957 | 246,734 | -0.17(-1.88%) |
Jun 04, 2010 | 9.392 | 9.438 | 9.105 | 9.128 | 342,519 | -0.43(-4.50%) |
Jun 03, 2010 | 9.549 | 9.647 | 9.489 | 9.559 | 268,623 | +0.05(+0.49%) |
Jun 02, 2010 | 9.258 | 9.568 | 9.151 | 9.512 | 431,535 | +0.27(+2.96%) |