Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.58 | 11.72 | 11.42 | 11.59 | 1,459,416 | -0.12(-1.01%) |
Jul 28, 2011 | 12.06 | 12.34 | 11.68 | 11.71 | 1,886,878 | -0.36(-3.01%) |
Jul 27, 2011 | 12.47 | 12.57 | 12.00 | 12.07 | 1,762,765 | -0.51(-4.05%) |
Jul 26, 2011 | 12.74 | 12.77 | 12.55 | 12.58 | 1,306,724 | -0.19(-1.48%) |
Jul 25, 2011 | 12.43 | 12.82 | 12.39 | 12.77 | 1,475,501 | +0.20(+1.58%) |
Jul 22, 2011 | 12.52 | 12.60 | 12.44 | 12.57 | 545,684 | +0.07(+0.57%) |
Jul 21, 2011 | 12.47 | 12.57 | 12.34 | 12.50 | 665,988 | +0.09(+0.72%) |
Jul 20, 2011 | 12.42 | 12.47 | 12.25 | 12.41 | 979,265 | +0.03(+0.23%) |
Jul 19, 2011 | 12.17 | 12.39 | 12.09 | 12.38 | 636,075 | +0.31(+2.58%) |
Jul 18, 2011 | 12.17 | 12.26 | 11.97 | 12.07 | 615,179 | -0.17(-1.39%) |
Jul 15, 2011 | 12.30 | 12.30 | 12.04 | 12.24 | 767,360 | +0.02(+0.15%) |
Jul 14, 2011 | 12.54 | 12.61 | 12.20 | 12.22 | 1,122,850 | -0.29(-2.34%) |
Jul 13, 2011 | 12.71 | 12.76 | 12.50 | 12.51 | 801,444 | -0.09(-0.75%) |
Jul 12, 2011 | 12.58 | 12.70 | 12.54 | 12.61 | 826,142 | -0.03(-0.22%) |
Jul 11, 2011 | 12.78 | 12.82 | 12.58 | 12.63 | 947,205 | -0.29(-2.26%) |
Jul 08, 2011 | 12.89 | 12.93 | 12.78 | 12.93 | 1,160,299 | -0.12(-0.90%) |
Jul 07, 2011 | 12.95 | 13.09 | 12.94 | 13.05 | 1,181,157 | +0.19(+1.47%) |
Jul 06, 2011 | 12.70 | 12.89 | 12.61 | 12.86 | 1,758,236 | +0.17(+1.30%) |
Jul 05, 2011 | 12.64 | 12.73 | 12.52 | 12.69 | 1,171,270 | +0.08(+0.64%) |
Jul 01, 2011 | 12.34 | 12.63 | 12.25 | 12.61 | 981,824 | +0.31(+2.49%) |
Jun 30, 2011 | 12.41 | 12.41 | 12.18 | 12.30 | 1,333,480 | -0.07(-0.53%) |
Jun 29, 2011 | 12.28 | 12.46 | 12.16 | 12.37 | 966,488 | +0.08(+0.61%) |
Jun 28, 2011 | 12.08 | 12.31 | 12.07 | 12.30 | 1,106,380 | +0.22(+1.84%) |
Jun 27, 2011 | 12.00 | 12.13 | 11.80 | 12.07 | 1,227,532 | +0.09(+0.79%) |
Jun 24, 2011 | 11.99 | 12.06 | 11.85 | 11.98 | 1,778,002 | -0.03(-0.24%) |
Jun 23, 2011 | 11.88 | 12.04 | 11.67 | 12.01 | 1,006,089 | -0.02(-0.20%) |
Jun 22, 2011 | 12.08 | 12.14 | 11.98 | 12.03 | 915,424 | -0.04(-0.35%) |
Jun 21, 2011 | 12.01 | 12.11 | 11.96 | 12.07 | 1,202,712 | +0.14(+1.15%) |
Jun 20, 2011 | 11.96 | 12.02 | 11.85 | 11.94 | 900,565 | +0.03(+0.24%) |
Jun 17, 2011 | 12.03 | 12.10 | 11.87 | 11.91 | 1,422,192 | -0.03(-0.28%) |
Jun 16, 2011 | 11.85 | 11.97 | 11.76 | 11.94 | 1,492,694 | +0.08(+0.64%) |
Jun 15, 2011 | 11.78 | 11.96 | 11.78 | 11.87 | 1,058,594 | -0.05(-0.40%) |
Jun 14, 2011 | 11.69 | 11.97 | 11.63 | 11.91 | 996,562 | +0.36(+3.10%) |
Jun 13, 2011 | 11.49 | 11.65 | 11.43 | 11.55 | 1,029,883 | +0.01(+0.12%) |
Jun 10, 2011 | 11.64 | 11.72 | 11.47 | 11.54 | 1,269,531 | -0.13(-1.13%) |
Jun 09, 2011 | 11.66 | 11.78 | 11.58 | 11.67 | 979,388 | +0.07(+0.57%) |
Jun 08, 2011 | 11.80 | 11.80 | 11.57 | 11.61 | 1,010,717 | -0.25(-2.15%) |
Jun 07, 2011 | 11.71 | 11.94 | 11.57 | 11.86 | 1,187,161 | +0.23(+1.94%) |
Jun 06, 2011 | 11.80 | 11.85 | 11.64 | 11.64 | 1,065,911 | -0.19(-1.60%) |
Jun 03, 2011 | 11.97 | 12.07 | 11.82 | 11.82 | 979,059 | -0.26(-2.15%) |
May 24, 2011 | 12.29 | 12.29 | 11.96 | 12.08 | 1,163,486 | -0.10(-0.85%) |
May 23, 2011 | 12.32 | 12.32 | 12.06 | 12.19 | 1,133,021 | -0.19(-1.56%) |
May 20, 2011 | 12.49 | 12.50 | 12.21 | 12.38 | 1,692,704 | -0.09(-0.72%) |
May 19, 2011 | 12.69 | 12.69 | 12.39 | 12.47 | 1,233,541 | -0.07(-0.53%) |
May 18, 2011 | 12.49 | 12.58 | 12.38 | 12.54 | 1,053,026 | +0.11(+0.87%) |
May 17, 2011 | 12.37 | 12.46 | 12.15 | 12.43 | 1,264,313 | +0.09(+0.76%) |
May 16, 2011 | 12.60 | 12.61 | 12.32 | 12.33 | 1,188,688 | -0.21(-1.65%) |
May 13, 2011 | 12.57 | 12.62 | 12.48 | 12.54 | 1,446,671 | -0.03(-0.23%) |
May 12, 2011 | 12.38 | 12.67 | 12.26 | 12.57 | 1,628,778 | +0.22(+1.76%) |
May 11, 2011 | 12.33 | 12.38 | 12.19 | 12.35 | 2,176,036 | +0.02(+0.15%) |
May 10, 2011 | 11.88 | 12.34 | 11.84 | 12.33 | 2,001,139 | +0.45(+3.77%) |
May 09, 2011 | 11.85 | 11.93 | 11.77 | 11.88 | 884,981 | +0.10(+0.84%) |
May 06, 2011 | 11.88 | 12.29 | 11.67 | 11.79 | 828,663 | +0.05(+0.40%) |
May 05, 2011 | 11.76 | 11.91 | 11.72 | 11.74 | 795,815 | -0.09(-0.80%) |
May 04, 2011 | 11.92 | 12.05 | 11.79 | 11.83 | 930,593 | -0.10(-0.83%) |
May 03, 2011 | 11.88 | 12.09 | 11.88 | 11.93 | 944,561 | -0.01(-0.12%) |
May 02, 2011 | 11.95 | 12.14 | 11.82 | 11.95 | 1,262,655 | +0.05(+0.44%) |
Apr 29, 2011 | 12.01 | 12.28 | 11.80 | 11.89 | 2,043,198 | +0.01(+0.08%) |
Apr 28, 2011 | 11.56 | 12.05 | 11.54 | 11.88 | 3,185,793 | +0.45(+3.96%) |
Apr 27, 2011 | 11.33 | 11.45 | 11.22 | 11.43 | 1,079,515 | +0.16(+1.42%) |
Apr 26, 2011 | 11.28 | 11.40 | 11.22 | 11.27 | 1,446,790 | +0.09(+0.84%) |
Apr 25, 2011 | 11.24 | 11.32 | 11.05 | 11.18 | 1,591,592 | -0.14(-1.21%) |
Apr 21, 2011 | 11.24 | 11.35 | 11.18 | 11.31 | 993,380 | +0.14(+1.27%) |
Apr 20, 2011 | 11.05 | 11.17 | 10.95 | 11.17 | 1,564,510 | +0.31(+2.84%) |
Apr 19, 2011 | 10.99 | 11.07 | 10.80 | 10.86 | 1,595,104 | -0.12(-1.14%) |
Apr 18, 2011 | 10.98 | 11.03 | 10.72 | 10.99 | 1,267,795 | -0.09(-0.81%) |
Apr 15, 2011 | 11.08 | 11.16 | 11.00 | 11.08 | 663,418 | +0.01(+0.08%) |
Apr 14, 2011 | 11.13 | 11.17 | 10.99 | 11.07 | 646,439 | -0.09(-0.84%) |
Apr 13, 2011 | 11.32 | 11.38 | 11.14 | 11.16 | 1,139,215 | -0.10(-0.88%) |
Apr 12, 2011 | 11.13 | 11.29 | 11.05 | 11.26 | 1,947,735 | +0.05(+0.46%) |
Apr 11, 2011 | 11.13 | 11.21 | 11.04 | 11.21 | 1,878,884 | +0.14(+1.24%) |
Apr 08, 2011 | 11.24 | 11.24 | 10.97 | 11.07 | 815,256 | -0.12(-1.05%) |
Apr 07, 2011 | 11.26 | 11.36 | 11.08 | 11.19 | 997,722 | -0.11(-0.96%) |
Apr 06, 2011 | 11.51 | 11.51 | 11.24 | 11.30 | 981,533 | -0.13(-1.16%) |
Apr 05, 2011 | 11.48 | 11.58 | 11.42 | 11.43 | 1,412,981 | -0.05(-0.41%) |
Apr 04, 2011 | 11.48 | 11.51 | 11.37 | 11.48 | 1,897,034 | +0.08(+0.70%) |
Apr 01, 2011 | 11.40 | 11.55 | 11.32 | 11.40 | 1,855,862 | +0.03(+0.29%) |
Mar 31, 2011 | 11.20 | 11.39 | 11.18 | 11.37 | 1,441,082 | +0.13(+1.17%) |
Mar 30, 2011 | 11.11 | 11.29 | 11.07 | 11.23 | 915,157 | +0.16(+1.45%) |
Mar 29, 2011 | 10.84 | 11.13 | 10.82 | 11.07 | 1,615,340 | +0.21(+1.96%) |
Mar 28, 2011 | 11.11 | 11.11 | 10.83 | 10.86 | 1,340,259 | -0.22(-1.97%) |
Mar 25, 2011 | 10.97 | 11.26 | 10.88 | 11.08 | 1,580,751 | +0.16(+1.47%) |
Mar 24, 2011 | 10.90 | 10.95 | 10.82 | 10.92 | 1,539,028 | +0.06(+0.52%) |
Mar 23, 2011 | 10.96 | 11.08 | 10.79 | 10.86 | 1,346,022 | -0.10(-0.90%) |
Mar 22, 2011 | 11.27 | 11.28 | 10.95 | 10.96 | 979,460 | -0.28(-2.48%) |
Mar 21, 2011 | 11.22 | 11.30 | 10.78 | 11.24 | 1,514,303 | +0.54(+5.07%) |
Mar 18, 2011 | 10.77 | 10.84 | 10.64 | 10.70 | 2,299,559 | +0.00(+0.04%) |
Mar 17, 2011 | 10.66 | 10.83 | 10.56 | 10.69 | 1,490,422 | +0.15(+1.43%) |
Mar 16, 2011 | 10.68 | 10.79 | 10.53 | 10.54 | 2,090,061 | -0.21(-1.93%) |
Mar 15, 2011 | 10.59 | 10.82 | 10.38 | 10.75 | 1,693,037 | -0.10(-0.91%) |
Mar 14, 2011 | 10.89 | 10.92 | 10.72 | 10.85 | 1,248,860 | -0.08(-0.73%) |
Mar 11, 2011 | 11.02 | 11.02 | 10.88 | 10.93 | 1,180,879 | -0.11(-0.98%) |
Mar 10, 2011 | 11.07 | 11.18 | 10.96 | 11.04 | 1,366,871 | -0.19(-1.68%) |
Mar 09, 2011 | 11.29 | 11.30 | 11.14 | 11.22 | 1,183,508 | -0.06(-0.54%) |
Mar 08, 2011 | 11.28 | 11.42 | 11.20 | 11.29 | 1,695,742 | +0.03(+0.29%) |
Mar 07, 2011 | 11.27 | 11.35 | 11.04 | 11.25 | 2,345,608 | +0.03(+0.25%) |
Mar 04, 2011 | 11.32 | 11.37 | 11.15 | 11.22 | 2,105,845 | -0.06(-0.54%) |
Mar 03, 2011 | 11.27 | 11.39 | 11.22 | 11.29 | 1,172,141 | +0.17(+1.48%) |
Mar 02, 2011 | 11.08 | 11.22 | 11.02 | 11.12 | 1,554,302 | +0.04(+0.34%) |
Mar 01, 2011 | 11.25 | 11.50 | 11.06 | 11.08 | 2,016,749 | -0.12(-1.09%) |
Feb 28, 2011 | 11.14 | 11.51 | 11.14 | 11.21 | 2,800,920 | +0.08(+0.69%) |
Feb 25, 2011 | 11.30 | 11.56 | 11.07 | 11.13 | 3,295,131 | -0.10(-0.85%) |
Feb 24, 2011 | 11.95 | 12.13 | 11.14 | 11.22 | 2,784,252 | -0.54(-4.61%) |
Feb 23, 2011 | 12.20 | 12.23 | 11.68 | 11.77 | 2,198,180 | -0.35(-2.88%) |
Feb 22, 2011 | 12.17 | 12.34 | 12.01 | 12.12 | 1,454,192 | -0.16(-1.31%) |
Feb 18, 2011 | 12.27 | 12.29 | 12.18 | 12.28 | 1,194,818 | -0.01(-0.08%) |
Feb 17, 2011 | 12.11 | 12.40 | 12.00 | 12.29 | 1,194,765 | +0.19(+1.60%) |
Feb 16, 2011 | 11.52 | 12.15 | 11.52 | 12.09 | 945,257 | +0.03(+0.23%) |
Feb 15, 2011 | 12.08 | 12.11 | 12.00 | 12.06 | 696,035 | -0.07(-0.54%) |
Feb 14, 2011 | 12.17 | 12.18 | 12.06 | 12.13 | 604,194 | -0.00(-0.04%) |
Feb 11, 2011 | 11.95 | 12.20 | 11.94 | 12.13 | 967,891 | +0.17(+1.38%) |
Feb 10, 2011 | 11.83 | 11.99 | 11.79 | 11.97 | 1,156,065 | +0.11(+0.95%) |
Feb 09, 2011 | 11.76 | 11.91 | 11.66 | 11.86 | 1,175,175 | +0.05(+0.40%) |
Feb 08, 2011 | 11.67 | 11.82 | 11.62 | 11.81 | 1,001,011 | +0.12(+1.01%) |
Feb 07, 2011 | 11.56 | 11.77 | 11.47 | 11.69 | 766,324 | +0.17(+1.47%) |
Feb 04, 2011 | 11.40 | 11.59 | 11.35 | 11.52 | 756,867 | +0.14(+1.20%) |
Feb 03, 2011 | 11.43 | 11.55 | 11.21 | 11.39 | 947,286 | -0.12(-1.07%) |
Feb 02, 2011 | 11.64 | 11.64 | 11.34 | 11.51 | 1,572,117 | -0.14(-1.21%) |
Feb 01, 2011 | 11.43 | 11.71 | 11.32 | 11.65 | 1,043,936 | +0.25(+2.24%) |
Jan 31, 2011 | 11.19 | 11.41 | 11.15 | 11.39 | 1,162,735 | +0.22(+1.98%) |
Jan 28, 2011 | 11.39 | 11.46 | 11.09 | 11.17 | 1,267,006 | -0.24(-2.07%) |
Jan 27, 2011 | 11.46 | 11.46 | 11.30 | 11.41 | 927,633 | -0.05(-0.41%) |
Jan 26, 2011 | 11.55 | 11.69 | 11.46 | 11.46 | 1,332,884 | -0.01(-0.12%) |
Jan 25, 2011 | 11.34 | 11.47 | 11.27 | 11.47 | 1,200,958 | +0.12(+1.08%) |
Jan 24, 2011 | 11.04 | 11.41 | 11.01 | 11.35 | 1,263,590 | +0.31(+2.78%) |
Jan 21, 2011 | 11.05 | 11.11 | 10.87 | 11.04 | 1,100,017 | +0.07(+0.64%) |
Jan 20, 2011 | 10.94 | 11.09 | 10.90 | 10.97 | 1,221,103 | -0.05(-0.47%) |
Jan 19, 2011 | 11.14 | 11.20 | 10.97 | 11.02 | 1,539,649 | -0.09(-0.81%) |
Jan 18, 2011 | 11.02 | 11.11 | 10.95 | 11.11 | 1,676,057 | +0.11(+0.99%) |
Jan 14, 2011 | 11.20 | 11.22 | 10.98 | 11.00 | 968,040 | -0.19(-1.73%) |
Jan 13, 2011 | 11.22 | 11.36 | 11.17 | 11.20 | 911,849 | -0.04(-0.38%) |
Jan 12, 2011 | 11.37 | 11.41 | 11.22 | 11.24 | 513,419 | +0.00(+0.00%) |
Jan 11, 2011 | 11.23 | 11.38 | 11.20 | 11.24 | 1,009,485 | +0.07(+0.63%) |
Jan 10, 2011 | 10.84 | 11.20 | 10.78 | 11.17 | 1,962,408 | +0.33(+3.00%) |
Jan 07, 2011 | 10.88 | 10.89 | 10.70 | 10.84 | 874,407 | +0.02(+0.16%) |
Jan 06, 2011 | 10.99 | 11.08 | 10.79 | 10.82 | 889,643 | -0.15(-1.32%) |
Jan 05, 2011 | 10.88 | 11.17 | 10.80 | 10.97 | 1,434,155 | +0.04(+0.35%) |
Jan 04, 2011 | 10.98 | 11.00 | 10.78 | 10.93 | 1,090,558 | +0.02(+0.22%) |
Jan 03, 2011 | 10.84 | 10.99 | 10.74 | 10.91 | 852,968 | +0.19(+1.80%) |
Dec 31, 2010 | 10.90 | 10.91 | 10.71 | 10.72 | 801,067 | -0.22(-1.98%) |
Dec 30, 2010 | 10.92 | 10.97 | 10.89 | 10.93 | 650,330 | +0.04(+0.39%) |
Dec 29, 2010 | 10.84 | 10.94 | 10.77 | 10.89 | 782,514 | +0.06(+0.57%) |
Dec 28, 2010 | 10.80 | 10.84 | 10.63 | 10.83 | 765,149 | +0.08(+0.75%) |
Dec 27, 2010 | 10.65 | 10.76 | 10.54 | 10.75 | 934,229 | +0.08(+0.80%) |
Dec 23, 2010 | 10.78 | 10.83 | 10.63 | 10.66 | 723,258 | -0.11(-1.05%) |
Dec 22, 2010 | 10.75 | 10.84 | 10.69 | 10.78 | 741,300 | +0.01(+0.13%) |
Dec 21, 2010 | 10.73 | 10.82 | 10.70 | 10.76 | 1,265,293 | +0.05(+0.44%) |
Dec 20, 2010 | 10.82 | 10.85 | 10.69 | 10.72 | 1,156,315 | -0.08(-0.74%) |
Dec 17, 2010 | 10.90 | 10.90 | 10.77 | 10.80 | 2,083,726 | -0.07(-0.65%) |
Dec 16, 2010 | 10.83 | 10.94 | 10.72 | 10.87 | 630,307 | +0.09(+0.83%) |
Dec 15, 2010 | 10.89 | 10.96 | 10.76 | 10.78 | 1,115,671 | -0.09(-0.82%) |
Dec 14, 2010 | 10.82 | 10.96 | 10.70 | 10.87 | 1,191,171 | +0.11(+1.05%) |
Dec 13, 2010 | 10.77 | 10.87 | 10.72 | 10.75 | 830,274 | +0.01(+0.09%) |
Dec 10, 2010 | 10.64 | 10.75 | 10.57 | 10.74 | 896,926 | +0.12(+1.11%) |
Dec 09, 2010 | 10.63 | 10.73 | 10.60 | 10.63 | 1,558,971 | +0.02(+0.22%) |
Dec 08, 2010 | 10.59 | 10.65 | 10.54 | 10.60 | 984,349 | +0.05(+0.49%) |
Dec 07, 2010 | 10.66 | 10.72 | 10.48 | 10.55 | 1,591,302 | -0.07(-0.67%) |
Dec 06, 2010 | 10.40 | 10.62 | 10.36 | 10.62 | 1,272,532 | +0.23(+2.18%) |
Dec 03, 2010 | 10.37 | 10.43 | 10.36 | 10.39 | 1,178,044 | +0.03(+0.32%) |
Dec 02, 2010 | 10.38 | 10.47 | 10.35 | 10.36 | 1,472,518 | +0.01(+0.14%) |
Dec 01, 2010 | 10.32 | 10.43 | 10.31 | 10.35 | 1,679,314 | +0.17(+1.69%) |
Nov 30, 2010 | 9.951 | 10.22 | 9.857 | 10.18 | 1,767,606 | +0.12(+1.15%) |
Nov 29, 2010 | 10.22 | 10.23 | 9.909 | 10.06 | 1,692,392 | -0.25(-2.38%) |
Nov 26, 2010 | 10.19 | 10.38 | 10.19 | 10.31 | 633,630 | +0.04(+0.37%) |
Nov 24, 2010 | 10.23 | 10.27 | 10.27 | 10.27 | 1,664,241 | +0.14(+1.40%) |
Nov 23, 2010 | 10.15 | 10.28 | 10.07 | 10.13 | 1,531,829 | -0.15(-1.47%) |
Nov 22, 2010 | 10.28 | 10.35 | 10.14 | 10.28 | 1,844,580 | -0.07(-0.68%) |
Nov 19, 2010 | 10.53 | 10.54 | 10.32 | 10.35 | 1,578,614 | -0.18(-1.75%) |
Nov 18, 2010 | 10.55 | 10.62 | 10.47 | 10.53 | 1,163,335 | +0.09(+0.90%) |
Nov 17, 2010 | 10.39 | 10.49 | 10.32 | 10.44 | 741,111 | +0.08(+0.82%) |
Nov 16, 2010 | 10.45 | 10.61 | 10.27 | 10.35 | 1,513,359 | -0.17(-1.66%) |
Nov 15, 2010 | 10.67 | 10.75 | 10.51 | 10.53 | 931,138 | -0.11(-1.02%) |
Nov 12, 2010 | 10.72 | 10.81 | 10.64 | 10.64 | 1,059,983 | -0.12(-1.14%) |
Nov 11, 2010 | 10.57 | 10.77 | 10.54 | 10.76 | 1,445,944 | +0.12(+1.11%) |
Nov 10, 2010 | 10.55 | 10.66 | 10.41 | 10.64 | 1,036,829 | +0.13(+1.21%) |
Nov 09, 2010 | 10.60 | 10.66 | 10.49 | 10.51 | 1,026,948 | -0.07(-0.62%) |
Nov 08, 2010 | 10.63 | 10.69 | 10.55 | 10.58 | 1,036,946 | -0.08(-0.71%) |
Nov 05, 2010 | 10.56 | 10.69 | 10.54 | 10.65 | 821,072 | +0.07(+0.62%) |
Nov 04, 2010 | 10.44 | 10.59 | 10.34 | 10.59 | 1,866,849 | +0.22(+2.09%) |
Nov 03, 2010 | 10.40 | 10.41 | 10.27 | 10.37 | 1,435,766 | +0.01(+0.14%) |
Nov 02, 2010 | 10.27 | 10.38 | 10.21 | 10.36 | 1,412,290 | +0.10(+0.97%) |
Nov 01, 2010 | 10.26 | 10.30 | 10.14 | 10.26 | 1,509,123 | +0.00(+0.00%) |
Oct 29, 2010 | 10.36 | 10.38 | 10.22 | 10.26 | 1,407,498 | -0.12(-1.14%) |
Oct 28, 2010 | 10.22 | 10.46 | 10.22 | 10.38 | 1,215,364 | +0.19(+1.85%) |
Oct 27, 2010 | 10.24 | 10.37 | 10.14 | 10.19 | 1,274,260 | -0.19(-1.86%) |
Oct 25, 2010 | 10.44 | 10.48 | 10.29 | 10.38 | 780,053 | +0.03(+0.27%) |
Oct 22, 2010 | 10.34 | 10.40 | 10.26 | 10.35 | 431,621 | +0.05(+0.46%) |
Oct 21, 2010 | 10.34 | 10.49 | 10.26 | 10.31 | 843,575 | -0.02(-0.18%) |
Oct 20, 2010 | 10.22 | 10.41 | 10.14 | 10.32 | 1,164,383 | +0.17(+1.67%) |
Oct 19, 2010 | 10.15 | 10.32 | 10.07 | 10.15 | 735,687 | -0.17(-1.60%) |
Oct 18, 2010 | 10.35 | 10.35 | 10.26 | 10.32 | 770,443 | +0.00(+0.00%) |
Oct 15, 2010 | 10.27 | 10.33 | 10.15 | 10.32 | 1,040,251 | +0.17(+1.62%) |
Oct 14, 2010 | 10.19 | 10.28 | 10.07 | 10.15 | 780,591 | -0.03(-0.32%) |
Oct 13, 2010 | 10.12 | 10.24 | 10.08 | 10.19 | 2,004,295 | +0.15(+1.46%) |
Oct 12, 2010 | 9.975 | 10.09 | 9.876 | 10.04 | 532,671 | +0.06(+0.57%) |
Oct 11, 2010 | 9.876 | 10.05 | 9.829 | 9.984 | 475,011 | +0.08(+0.76%) |
Oct 08, 2010 | 9.871 | 9.947 | 9.777 | 9.909 | 884,361 | +0.06(+0.62%) |
Oct 07, 2010 | 9.895 | 9.895 | 9.777 | 9.848 | 395,283 | +0.01(+0.14%) |
Oct 06, 2010 | 9.904 | 9.942 | 9.753 | 9.833 | 563,301 | -0.05(-0.48%) |
Oct 05, 2010 | 9.744 | 9.932 | 9.711 | 9.881 | 714,452 | +0.25(+2.60%) |
Oct 04, 2010 | 9.791 | 9.833 | 9.579 | 9.631 | 468,502 | -0.17(-1.69%) |
Oct 01, 2010 | 9.923 | 9.923 | 9.579 | 9.796 | 1,055,490 | -0.01(-0.14%) |
Sep 30, 2010 | 9.782 | 9.947 | 9.683 | 9.810 | 1,861,850 | +0.11(+1.17%) |
Sep 29, 2010 | 9.527 | 9.697 | 9.494 | 9.697 | 1,263,285 | +0.18(+1.93%) |
Sep 28, 2010 | 9.782 | 9.852 | 9.437 | 9.513 | 2,177,942 | -0.27(-2.75%) |
Sep 27, 2010 | 9.857 | 9.895 | 9.734 | 9.782 | 793,690 | -0.03(-0.29%) |
Sep 24, 2010 | 9.716 | 9.852 | 9.716 | 9.810 | 648,958 | +0.25(+2.67%) |
Sep 23, 2010 | 9.668 | 9.763 | 9.527 | 9.555 | 567,527 | -0.25(-2.60%) |
Sep 22, 2010 | 9.730 | 9.866 | 9.640 | 9.810 | 905,804 | +0.08(+0.82%) |
Sep 21, 2010 | 9.650 | 9.791 | 9.621 | 9.730 | 819,533 | +0.04(+0.39%) |
Sep 20, 2010 | 9.404 | 9.711 | 9.404 | 9.692 | 1,109,511 | +0.35(+3.70%) |
Sep 17, 2010 | 9.414 | 9.437 | 9.315 | 9.346 | 1,278,698 | -0.07(-0.76%) |
Sep 15, 2010 | 9.334 | 9.503 | 9.319 | 9.418 | 1,138,729 | +0.04(+0.45%) |
Sep 14, 2010 | 9.400 | 9.451 | 9.376 | 9.376 | 1,228,035 | -0.02(-0.25%) |
Sep 13, 2010 | 9.286 | 9.447 | 9.230 | 9.400 | 865,041 | +0.17(+1.89%) |
Sep 10, 2010 | 9.348 | 9.348 | 9.183 | 9.225 | 693,955 | -0.13(-1.36%) |
Sep 09, 2010 | 9.400 | 9.428 | 9.291 | 9.352 | 679,369 | +0.05(+0.56%) |
Sep 08, 2010 | 9.220 | 9.348 | 9.117 | 9.301 | 815,347 | +0.08(+0.87%) |
Sep 07, 2010 | 9.739 | 9.749 | 9.220 | 9.220 | 782,404 | -0.24(-2.54%) |
Sep 03, 2010 | 9.329 | 9.503 | 9.286 | 9.461 | 1,077,378 | +0.26(+2.87%) |
Sep 02, 2010 | 9.098 | 9.263 | 9.069 | 9.197 | 1,016,171 | +0.08(+0.88%) |
Sep 01, 2010 | 8.947 | 9.225 | 8.895 | 9.117 | 1,469,547 | +0.34(+3.92%) |
Aug 31, 2010 | 8.711 | 8.805 | 8.621 | 8.772 | 2,264,449 | +0.08(+0.92%) |
Aug 30, 2010 | 8.669 | 8.810 | 8.640 | 8.692 | 2,508,374 | -0.07(-0.81%) |
Aug 27, 2010 | 8.631 | 8.791 | 8.475 | 8.763 | 1,532,514 | +0.22(+2.54%) |
Aug 26, 2010 | 8.494 | 8.584 | 8.475 | 8.546 | 1,706,450 | +0.06(+0.72%) |
Aug 25, 2010 | 8.508 | 8.532 | 8.400 | 8.485 | 1,555,863 | -0.11(-1.26%) |
Aug 24, 2010 | 8.777 | 8.777 | 8.588 | 8.593 | 1,076,801 | -0.28(-3.14%) |
Aug 23, 2010 | 9.032 | 9.065 | 8.843 | 8.871 | 716,316 | -0.12(-1.36%) |
Aug 20, 2010 | 8.980 | 9.098 | 8.904 | 8.994 | 872,068 | -0.05(-0.57%) |
Aug 19, 2010 | 9.159 | 9.216 | 8.975 | 9.046 | 1,115,134 | -0.18(-1.99%) |
Aug 18, 2010 | 9.282 | 9.305 | 9.154 | 9.230 | 1,120,628 | -0.04(-0.46%) |
Aug 17, 2010 | 9.267 | 9.352 | 9.225 | 9.272 | 1,025,430 | +0.07(+0.77%) |
Aug 16, 2010 | 9.060 | 9.206 | 9.036 | 9.201 | 808,408 | +0.06(+0.67%) |
Aug 13, 2010 | 9.173 | 9.362 | 9.088 | 9.140 | 912,757 | -0.05(-0.56%) |
Aug 12, 2010 | 9.074 | 9.234 | 8.961 | 9.192 | 588,749 | -0.04(-0.46%) |
Aug 11, 2010 | 9.371 | 9.371 | 9.192 | 9.234 | 1,012,844 | -0.26(-2.78%) |
Aug 10, 2010 | 9.555 | 9.598 | 9.447 | 9.499 | 865,211 | -0.17(-1.80%) |
Aug 09, 2010 | 9.607 | 9.678 | 9.517 | 9.673 | 955,316 | +0.14(+1.48%) |
Aug 06, 2010 | 9.442 | 9.576 | 9.371 | 9.532 | 938,046 | -0.03(-0.30%) |
Aug 05, 2010 | 9.555 | 9.631 | 9.508 | 9.560 | 884,470 | -0.07(-0.73%) |
Aug 04, 2010 | 9.550 | 9.659 | 9.541 | 9.631 | 1,418,816 | +0.12(+1.24%) |
Aug 03, 2010 | 9.612 | 9.654 | 9.352 | 9.513 | 1,233,047 | -0.12(-1.22%) |