Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.21 | 10.33 | 10.19 | 10.19 | 12,945,028 | -0.09(-0.92%) |
Sep 29, 2011 | 10.27 | 10.32 | 10.18 | 10.28 | 15,184,939 | +0.13(+1.26%) |
Sep 28, 2011 | 10.32 | 10.37 | 10.13 | 10.15 | 11,437,453 | -0.14(-1.32%) |
Sep 27, 2011 | 10.45 | 10.49 | 10.25 | 10.29 | 13,859,404 | +0.03(+0.33%) |
Sep 26, 2011 | 10.25 | 10.27 | 10.16 | 10.26 | 11,224,356 | +0.11(+1.06%) |
Sep 23, 2011 | 10.06 | 10.28 | 10.05 | 10.15 | 14,267,737 | +0.09(+0.86%) |
Sep 22, 2011 | 10.16 | 10.27 | 9.978 | 10.06 | 19,563,430 | -0.28(-2.66%) |
Sep 21, 2011 | 10.52 | 10.61 | 10.33 | 10.34 | 11,991,493 | -0.16(-1.54%) |
Sep 20, 2011 | 10.37 | 10.63 | 10.35 | 10.50 | 13,224,002 | +0.17(+1.68%) |
Sep 19, 2011 | 10.31 | 10.37 | 10.29 | 10.33 | 7,818,750 | -0.10(-0.96%) |
Sep 16, 2011 | 10.29 | 10.45 | 10.26 | 10.43 | 15,761,193 | +0.18(+1.73%) |
Sep 15, 2011 | 10.23 | 10.32 | 10.18 | 10.25 | 14,359,539 | +0.09(+0.91%) |
Sep 14, 2011 | 10.10 | 10.25 | 10.01 | 10.16 | 13,077,469 | +0.05(+0.48%) |
Sep 13, 2011 | 10.20 | 10.21 | 10.05 | 10.11 | 16,922,572 | -0.10(-0.98%) |
Sep 12, 2011 | 10.03 | 10.21 | 10.01 | 10.21 | 10,934,412 | +0.10(+0.97%) |
Sep 09, 2011 | 10.21 | 10.24 | 10.05 | 10.11 | 14,921,065 | -0.20(-1.94%) |
Sep 08, 2011 | 10.22 | 10.40 | 10.22 | 10.31 | 13,655,181 | -0.06(-0.62%) |
Sep 07, 2011 | 10.52 | 10.52 | 10.26 | 10.37 | 16,297,514 | -0.01(-0.09%) |
Sep 06, 2011 | 10.34 | 10.40 | 10.19 | 10.38 | 9,641,293 | -0.11(-1.04%) |
Sep 02, 2011 | 10.54 | 10.58 | 10.48 | 10.49 | 10,676,381 | -0.21(-1.92%) |
Sep 01, 2011 | 10.72 | 10.76 | 10.65 | 10.70 | 13,933,481 | +0.00(+0.00%) |
Aug 31, 2011 | 10.67 | 10.72 | 10.62 | 10.70 | 11,372,251 | +0.05(+0.50%) |
Aug 30, 2011 | 10.58 | 10.69 | 10.55 | 10.65 | 8,034,244 | +0.03(+0.27%) |
Aug 29, 2011 | 10.55 | 10.62 | 10.50 | 10.62 | 6,489,594 | +0.17(+1.59%) |
Aug 26, 2011 | 10.36 | 10.47 | 10.13 | 10.45 | 8,992,816 | +0.04(+0.36%) |
Aug 25, 2011 | 10.59 | 10.59 | 10.34 | 10.41 | 9,812,114 | -0.16(-1.48%) |
Aug 24, 2011 | 10.28 | 10.59 | 10.27 | 10.57 | 11,757,241 | +0.17(+1.67%) |
Aug 23, 2011 | 10.26 | 10.40 | 10.17 | 10.40 | 12,195,281 | +0.19(+1.83%) |
Aug 22, 2011 | 10.39 | 10.39 | 10.19 | 10.21 | 12,101,729 | -0.03(-0.29%) |
Aug 19, 2011 | 10.22 | 10.32 | 10.18 | 10.24 | 13,154,552 | -0.06(-0.55%) |
Aug 18, 2011 | 10.22 | 10.32 | 10.08 | 10.30 | 19,511,424 | -0.09(-0.84%) |
Aug 17, 2011 | 10.38 | 10.51 | 10.35 | 10.38 | 9,120,878 | +0.07(+0.66%) |
Aug 16, 2011 | 10.25 | 10.36 | 10.15 | 10.32 | 9,456,783 | -0.01(-0.09%) |
Aug 15, 2011 | 9.989 | 10.35 | 9.968 | 10.32 | 32,546,956 | +0.39(+3.89%) |
Aug 12, 2011 | 9.963 | 10.08 | 9.881 | 9.938 | 35,664,088 | +0.05(+0.46%) |
Aug 11, 2011 | 9.493 | 9.993 | 9.466 | 9.893 | 37,284,988 | +0.43(+4.50%) |
Aug 10, 2011 | 9.670 | 9.764 | 9.431 | 9.466 | 21,685,512 | -0.33(-3.37%) |
Aug 09, 2011 | 9.795 | 9.814 | 9.242 | 9.797 | 23,670,340 | +0.33(+3.53%) |
Aug 08, 2011 | 9.795 | 9.919 | 9.431 | 9.463 | 18,679,434 | -0.50(-5.00%) |
Aug 05, 2011 | 9.976 | 10.04 | 9.783 | 9.961 | 23,068,282 | +0.06(+0.61%) |
Aug 04, 2011 | 10.11 | 10.20 | 9.897 | 9.900 | 17,256,960 | -0.29(-2.85%) |
Aug 03, 2011 | 10.24 | 10.26 | 10.02 | 10.19 | 17,790,286 | -0.04(-0.39%) |
Aug 02, 2011 | 10.39 | 10.43 | 10.23 | 10.23 | 9,554,226 | -0.22(-2.11%) |
Aug 01, 2011 | 10.48 | 10.52 | 10.36 | 10.45 | 8,929,555 | +0.03(+0.29%) |
Jul 29, 2011 | 10.58 | 10.58 | 10.40 | 10.42 | 13,229,675 | -0.19(-1.76%) |
Jul 28, 2011 | 10.63 | 10.75 | 10.59 | 10.61 | 9,734,060 | -0.08(-0.72%) |
Jul 27, 2011 | 10.80 | 10.82 | 10.63 | 10.68 | 13,199,995 | -0.13(-1.24%) |
Jul 26, 2011 | 10.85 | 10.90 | 10.80 | 10.82 | 9,630,975 | -0.03(-0.31%) |
Jul 25, 2011 | 10.76 | 10.91 | 10.76 | 10.85 | 5,422,238 | +0.02(+0.14%) |
Jul 22, 2011 | 10.92 | 10.94 | 10.82 | 10.84 | 5,169,260 | -0.08(-0.74%) |
Jul 21, 2011 | 10.79 | 10.96 | 10.79 | 10.92 | 6,877,950 | +0.18(+1.67%) |
Jul 20, 2011 | 10.71 | 10.79 | 10.65 | 10.74 | 6,476,832 | +0.03(+0.30%) |
Jul 19, 2011 | 10.65 | 10.73 | 10.57 | 10.71 | 6,878,989 | +0.08(+0.73%) |
Jul 18, 2011 | 10.68 | 10.71 | 10.58 | 10.63 | 6,821,899 | -0.08(-0.77%) |
Jul 15, 2011 | 10.77 | 10.77 | 10.67 | 10.71 | 10,832,097 | -0.04(-0.33%) |
Jul 14, 2011 | 10.80 | 10.85 | 10.73 | 10.75 | 7,849,983 | -0.04(-0.37%) |
Jul 13, 2011 | 10.84 | 10.87 | 10.78 | 10.79 | 8,695,276 | -0.02(-0.16%) |
Jul 12, 2011 | 10.75 | 10.88 | 10.72 | 10.81 | 8,346,317 | +0.02(+0.23%) |
Jul 11, 2011 | 10.79 | 10.81 | 10.72 | 10.78 | 6,532,820 | -0.10(-0.94%) |
Jul 08, 2011 | 10.87 | 10.91 | 10.82 | 10.88 | 5,409,127 | -0.07(-0.60%) |
Jul 07, 2011 | 10.97 | 10.97 | 10.87 | 10.95 | 6,800,378 | +0.05(+0.50%) |
Jul 06, 2011 | 10.88 | 10.94 | 10.83 | 10.89 | 6,355,324 | +0.01(+0.12%) |
Jul 05, 2011 | 10.93 | 10.95 | 10.84 | 10.88 | 7,691,786 | -0.09(-0.84%) |
Jul 01, 2011 | 10.84 | 10.99 | 10.82 | 10.97 | 7,432,127 | +0.14(+1.25%) |
Jun 30, 2011 | 10.82 | 10.84 | 10.73 | 10.84 | 8,782,030 | +0.04(+0.40%) |
Jun 29, 2011 | 10.80 | 10.82 | 10.74 | 10.79 | 7,967,563 | +0.03(+0.25%) |
Jun 28, 2011 | 10.76 | 10.80 | 10.70 | 10.77 | 5,371,536 | +0.02(+0.19%) |
Jun 27, 2011 | 10.68 | 10.76 | 10.68 | 10.75 | 7,846,664 | +0.07(+0.65%) |
Jun 24, 2011 | 10.66 | 10.75 | 10.62 | 10.68 | 9,708,621 | +0.04(+0.41%) |
Jun 23, 2011 | 10.62 | 10.67 | 10.53 | 10.63 | 7,915,875 | -0.06(-0.60%) |
Jun 22, 2011 | 10.72 | 10.75 | 10.64 | 10.70 | 9,317,895 | -0.05(-0.44%) |
Jun 21, 2011 | 10.79 | 10.80 | 10.69 | 10.75 | 7,137,317 | -0.02(-0.14%) |
Jun 20, 2011 | 10.73 | 10.76 | 10.72 | 10.76 | 8,383,918 | +0.08(+0.74%) |
Jun 17, 2011 | 10.66 | 10.75 | 10.66 | 10.68 | 10,224,503 | +0.09(+0.85%) |
Jun 16, 2011 | 10.49 | 10.62 | 10.49 | 10.59 | 10,193,037 | +0.13(+1.23%) |
Jun 15, 2011 | 10.50 | 10.61 | 10.42 | 10.46 | 8,737,659 | -0.08(-0.75%) |
Jun 14, 2011 | 10.62 | 10.63 | 10.50 | 10.54 | 7,576,651 | -0.00(-0.02%) |
Jun 13, 2011 | 10.50 | 10.57 | 10.44 | 10.54 | 6,946,487 | +0.08(+0.74%) |
Jun 10, 2011 | 10.49 | 10.57 | 10.44 | 10.47 | 13,292,343 | -0.03(-0.25%) |
Jun 09, 2011 | 10.50 | 10.55 | 10.46 | 10.49 | 5,831,203 | +0.02(+0.23%) |
Jun 08, 2011 | 10.44 | 10.51 | 10.42 | 10.47 | 7,647,293 | +0.02(+0.16%) |
Jun 07, 2011 | 10.48 | 10.58 | 10.45 | 10.45 | 10,288,767 | +0.00(+0.00%) |
Jun 06, 2011 | 10.45 | 10.52 | 10.40 | 10.45 | 10,380,230 | -0.05(-0.49%) |
Jun 03, 2011 | 10.26 | 10.52 | 10.22 | 10.50 | 17,840,632 | -0.32(-2.96%) |
May 24, 2011 | 10.86 | 10.89 | 10.80 | 10.82 | 7,878,794 | -0.04(-0.36%) |
May 23, 2011 | 10.83 | 10.92 | 10.79 | 10.86 | 9,253,684 | -0.04(-0.33%) |
May 20, 2011 | 11.03 | 11.04 | 10.88 | 10.90 | 12,423,287 | -0.12(-1.04%) |
May 19, 2011 | 11.08 | 11.10 | 10.98 | 11.01 | 9,331,961 | -0.02(-0.19%) |
May 18, 2011 | 11.06 | 11.06 | 10.98 | 11.03 | 8,138,362 | -0.02(-0.17%) |
May 17, 2011 | 10.93 | 11.07 | 10.92 | 11.05 | 8,382,672 | +0.10(+0.91%) |
May 16, 2011 | 11.02 | 11.12 | 10.94 | 10.95 | 10,529,901 | -0.11(-0.97%) |
May 13, 2011 | 11.11 | 11.12 | 10.98 | 11.06 | 7,519,041 | -0.05(-0.41%) |
May 12, 2011 | 10.94 | 11.12 | 10.93 | 11.11 | 7,983,569 | +0.12(+1.13%) |
May 11, 2011 | 10.99 | 11.03 | 10.90 | 10.98 | 6,652,207 | -0.02(-0.22%) |
May 10, 2011 | 10.90 | 11.05 | 10.89 | 11.01 | 7,690,270 | +0.13(+1.21%) |
May 09, 2011 | 10.81 | 10.88 | 10.72 | 10.87 | 6,586,051 | +0.05(+0.45%) |
May 06, 2011 | 10.84 | 10.92 | 10.76 | 10.82 | 7,639,361 | +0.06(+0.60%) |
May 05, 2011 | 10.81 | 10.83 | 10.72 | 10.76 | 9,501,817 | -0.07(-0.66%) |
May 04, 2011 | 10.81 | 10.88 | 10.72 | 10.83 | 10,557,434 | +0.01(+0.10%) |
May 03, 2011 | 10.68 | 10.84 | 10.65 | 10.82 | 12,017,414 | +0.15(+1.36%) |
May 02, 2011 | 10.68 | 10.69 | 10.67 | 10.68 | 10,240,939 | +0.01(+0.05%) |
Apr 29, 2011 | 10.67 | 10.73 | 10.59 | 10.67 | 9,356,238 | -0.05(-0.46%) |
Apr 28, 2011 | 10.56 | 10.75 | 10.56 | 10.72 | 9,464,757 | +0.12(+1.12%) |
Apr 27, 2011 | 10.59 | 10.62 | 10.51 | 10.60 | 8,112,267 | +0.03(+0.28%) |
Apr 26, 2011 | 10.48 | 10.58 | 10.48 | 10.57 | 7,319,489 | +0.11(+1.05%) |
Apr 25, 2011 | 10.46 | 10.50 | 10.44 | 10.46 | 4,791,666 | -0.01(-0.09%) |
Apr 21, 2011 | 10.51 | 10.53 | 10.43 | 10.47 | 6,080,820 | -0.03(-0.31%) |
Apr 20, 2011 | 10.43 | 10.52 | 10.39 | 10.50 | 6,933,058 | +0.15(+1.44%) |
Apr 19, 2011 | 10.35 | 10.39 | 10.32 | 10.35 | 7,109,021 | -0.01(-0.07%) |
Apr 18, 2011 | 10.31 | 10.37 | 10.24 | 10.36 | 10,019,464 | -0.04(-0.34%) |
Apr 15, 2011 | 10.44 | 10.50 | 10.38 | 10.40 | 14,647,176 | -0.01(-0.07%) |
Apr 14, 2011 | 10.34 | 10.44 | 10.30 | 10.40 | 6,471,318 | +0.04(+0.35%) |
Apr 13, 2011 | 10.42 | 10.48 | 10.35 | 10.37 | 8,828,862 | -0.03(-0.27%) |
Apr 12, 2011 | 10.37 | 10.45 | 10.34 | 10.40 | 10,295,220 | -0.01(-0.09%) |
Apr 11, 2011 | 10.56 | 10.59 | 10.38 | 10.41 | 13,119,963 | -0.16(-1.48%) |
Apr 08, 2011 | 10.58 | 10.62 | 10.47 | 10.56 | 8,754,545 | -0.01(-0.09%) |
Apr 07, 2011 | 10.63 | 10.64 | 10.52 | 10.57 | 14,602,285 | -0.10(-0.92%) |
Apr 06, 2011 | 10.63 | 10.68 | 10.58 | 10.67 | 8,382,646 | +0.05(+0.46%) |
Apr 05, 2011 | 10.54 | 10.63 | 10.53 | 10.62 | 10,080,017 | +0.02(+0.21%) |
Apr 04, 2011 | 10.53 | 10.60 | 10.52 | 10.60 | 10,800,169 | +0.05(+0.47%) |
Apr 01, 2011 | 10.42 | 10.55 | 10.41 | 10.55 | 11,513,445 | +0.15(+1.47%) |
Mar 31, 2011 | 10.35 | 10.41 | 10.33 | 10.40 | 8,929,539 | +0.03(+0.25%) |
Mar 30, 2011 | 10.36 | 10.38 | 10.31 | 10.37 | 10,392,710 | +0.06(+0.55%) |
Mar 29, 2011 | 10.15 | 10.32 | 10.12 | 10.31 | 7,116,788 | +0.17(+1.69%) |
Mar 28, 2011 | 10.23 | 10.28 | 10.14 | 10.14 | 7,850,779 | -0.06(-0.61%) |
Mar 25, 2011 | 10.23 | 10.24 | 10.16 | 10.20 | 6,290,795 | +0.02(+0.15%) |
Mar 24, 2011 | 10.18 | 10.21 | 10.10 | 10.19 | 9,828,560 | +0.06(+0.62%) |
Mar 23, 2011 | 10.13 | 10.17 | 10.08 | 10.13 | 4,567,954 | -0.04(-0.37%) |
Mar 22, 2011 | 10.17 | 10.20 | 10.10 | 10.16 | 7,292,195 | +0.02(+0.24%) |
Mar 21, 2011 | 10.21 | 10.24 | 10.14 | 10.14 | 7,789,961 | +0.19(+1.90%) |
Mar 18, 2011 | 10.03 | 10.11 | 9.915 | 9.951 | 13,224,643 | -0.01(-0.11%) |
Mar 17, 2011 | 10.02 | 10.05 | 9.881 | 9.963 | 10,799,544 | +0.03(+0.35%) |
Mar 16, 2011 | 10.14 | 10.15 | 9.815 | 9.928 | 16,726,859 | -0.21(-2.11%) |
Mar 15, 2011 | 10.18 | 10.39 | 10.14 | 10.14 | 17,370,266 | -0.25(-2.38%) |
Mar 14, 2011 | 10.41 | 10.44 | 10.30 | 10.39 | 12,966,532 | -0.12(-1.10%) |
Mar 11, 2011 | 10.39 | 10.54 | 10.39 | 10.50 | 11,509,850 | +0.06(+0.61%) |
Mar 10, 2011 | 10.44 | 10.54 | 10.37 | 10.44 | 11,116,250 | -0.08(-0.75%) |
Mar 09, 2011 | 10.44 | 10.53 | 10.33 | 10.52 | 8,702,380 | +0.09(+0.85%) |
Mar 08, 2011 | 10.32 | 10.46 | 10.32 | 10.43 | 8,085,073 | +0.13(+1.25%) |
Mar 07, 2011 | 10.33 | 10.37 | 10.25 | 10.30 | 8,414,325 | -0.02(-0.24%) |
Mar 04, 2011 | 10.27 | 10.33 | 10.16 | 10.33 | 12,531,387 | +0.06(+0.57%) |
Mar 03, 2011 | 10.20 | 10.33 | 10.19 | 10.27 | 11,501,823 | +0.12(+1.19%) |
Mar 02, 2011 | 10.11 | 10.15 | 10.06 | 10.15 | 10,522,940 | -0.06(-0.61%) |
Mar 01, 2011 | 10.46 | 10.48 | 10.21 | 10.21 | 16,260,035 | -0.25(-2.42%) |
Feb 28, 2011 | 10.30 | 10.48 | 10.30 | 10.46 | 11,673,869 | +0.15(+1.43%) |
Feb 25, 2011 | 10.26 | 10.34 | 10.26 | 10.32 | 6,031,582 | +0.05(+0.51%) |
Feb 24, 2011 | 10.23 | 10.34 | 10.22 | 10.26 | 9,903,136 | +0.01(+0.07%) |
Feb 23, 2011 | 10.16 | 10.34 | 10.16 | 10.25 | 9,944,501 | -0.05(-0.51%) |
Feb 22, 2011 | 10.21 | 10.32 | 10.21 | 10.31 | 9,635,678 | +0.01(+0.11%) |
Feb 18, 2011 | 10.25 | 10.30 | 10.22 | 10.30 | 9,920,956 | +0.07(+0.65%) |
Feb 17, 2011 | 10.22 | 10.31 | 10.21 | 10.23 | 7,478,413 | -0.02(-0.22%) |
Feb 16, 2011 | 10.33 | 10.35 | 10.16 | 10.25 | 9,271,445 | -0.08(-0.75%) |
Feb 15, 2011 | 10.28 | 10.34 | 10.24 | 10.33 | 7,132,763 | +0.01(+0.13%) |
Feb 14, 2011 | 10.37 | 10.38 | 10.26 | 10.32 | 5,674,469 | -0.07(-0.65%) |
Feb 11, 2011 | 10.40 | 10.43 | 10.34 | 10.38 | 6,306,610 | -0.03(-0.29%) |
Feb 10, 2011 | 10.39 | 10.43 | 10.35 | 10.42 | 6,557,998 | -0.00(-0.04%) |
Feb 09, 2011 | 10.45 | 10.43 | 10.36 | 10.42 | 4,949,487 | -0.04(-0.34%) |
Feb 08, 2011 | 10.39 | 10.46 | 10.36 | 10.45 | 5,892,927 | +0.05(+0.44%) |
Feb 07, 2011 | 10.32 | 10.42 | 10.29 | 10.41 | 13,083,894 | +0.08(+0.82%) |
Feb 04, 2011 | 10.34 | 10.37 | 10.22 | 10.32 | 10,957,327 | -0.05(-0.45%) |
Feb 03, 2011 | 10.31 | 10.40 | 10.23 | 10.37 | 14,270,606 | +0.02(+0.24%) |
Feb 02, 2011 | 10.34 | 10.46 | 10.25 | 10.35 | 9,397,826 | +0.06(+0.60%) |
Feb 01, 2011 | 10.15 | 10.30 | 10.13 | 10.29 | 9,110,852 | +0.20(+2.00%) |
Jan 31, 2011 | 10.19 | 10.27 | 10.08 | 10.08 | 11,576,717 | -0.11(-1.06%) |
Jan 28, 2011 | 10.25 | 10.31 | 10.18 | 10.19 | 10,959,856 | -0.07(-0.70%) |
Jan 27, 2011 | 10.19 | 10.32 | 10.15 | 10.26 | 7,667,631 | +0.04(+0.37%) |
Jan 26, 2011 | 10.30 | 10.32 | 10.12 | 10.22 | 11,459,069 | -0.07(-0.66%) |
Jan 25, 2011 | 10.17 | 10.29 | 10.08 | 10.29 | 17,311,554 | +0.08(+0.79%) |
Jan 24, 2011 | 10.24 | 10.30 | 10.20 | 10.21 | 13,579,550 | -0.05(-0.51%) |
Jan 21, 2011 | 10.27 | 10.29 | 10.21 | 10.26 | 13,400,898 | +0.03(+0.31%) |
Jan 20, 2011 | 10.22 | 10.32 | 10.20 | 10.23 | 13,853,444 | +0.04(+0.35%) |
Jan 19, 2011 | 10.23 | 10.28 | 10.18 | 10.20 | 6,794,562 | -0.05(-0.44%) |
Jan 18, 2011 | 10.22 | 10.27 | 10.20 | 10.24 | 6,855,672 | +0.03(+0.28%) |
Jan 14, 2011 | 10.12 | 10.23 | 10.08 | 10.21 | 8,518,639 | +0.07(+0.73%) |
Jan 13, 2011 | 10.12 | 10.17 | 10.07 | 10.14 | 8,594,604 | +0.02(+0.24%) |
Jan 12, 2011 | 10.02 | 10.18 | 10.02 | 10.12 | 11,240,054 | +0.16(+1.65%) |
Jan 11, 2011 | 10.06 | 10.06 | 9.919 | 9.951 | 9,736,647 | -0.03(-0.30%) |
Jan 10, 2011 | 9.817 | 10.02 | 9.776 | 9.981 | 15,657,399 | +0.13(+1.34%) |
Jan 07, 2011 | 9.846 | 9.857 | 9.721 | 9.849 | 7,283,893 | +0.02(+0.21%) |
Jan 06, 2011 | 9.870 | 9.897 | 9.770 | 9.829 | 9,487,645 | -0.04(-0.44%) |
Jan 05, 2011 | 9.929 | 9.951 | 9.827 | 9.872 | 14,536,945 | -0.08(-0.78%) |
Jan 04, 2011 | 9.861 | 9.985 | 9.797 | 9.949 | 9,203,624 | +0.10(+1.00%) |
Jan 03, 2011 | 9.842 | 9.883 | 9.772 | 9.851 | 8,033,020 | +0.05(+0.46%) |
Dec 31, 2010 | 9.783 | 9.864 | 9.770 | 9.806 | 4,673,101 | +0.00(+0.04%) |
Dec 30, 2010 | 9.827 | 9.864 | 9.785 | 9.802 | 4,648,696 | -0.02(-0.19%) |
Dec 29, 2010 | 9.817 | 9.880 | 9.761 | 9.821 | 7,278,013 | -0.04(-0.42%) |
Dec 28, 2010 | 9.831 | 9.880 | 9.777 | 9.863 | 4,415,472 | +0.03(+0.27%) |
Dec 27, 2010 | 9.812 | 9.883 | 9.761 | 9.836 | 4,746,341 | -0.00(-0.04%) |
Dec 23, 2010 | 9.817 | 9.900 | 9.808 | 9.840 | 6,999,241 | +0.02(+0.19%) |
Dec 22, 2010 | 9.665 | 9.850 | 9.621 | 9.821 | 12,578,664 | +0.18(+1.86%) |
Dec 21, 2010 | 9.723 | 9.766 | 9.640 | 9.642 | 11,752,978 | -0.08(-0.80%) |
Dec 20, 2010 | 9.732 | 9.781 | 9.663 | 9.719 | 11,036,028 | -0.03(-0.27%) |
Dec 17, 2010 | 9.582 | 9.749 | 9.576 | 9.746 | 18,006,030 | +0.08(+0.88%) |
Dec 16, 2010 | 9.602 | 9.666 | 9.542 | 9.661 | 14,559,568 | +0.07(+0.75%) |
Dec 15, 2010 | 9.704 | 9.717 | 9.580 | 9.589 | 14,005,258 | -0.11(-1.15%) |
Dec 14, 2010 | 9.844 | 9.876 | 9.657 | 9.700 | 18,163,590 | -0.12(-1.27%) |
Dec 13, 2010 | 9.851 | 9.895 | 9.798 | 9.825 | 10,405,467 | +0.02(+0.17%) |
Dec 10, 2010 | 9.659 | 9.893 | 9.651 | 9.808 | 12,749,569 | +0.17(+1.80%) |
Dec 09, 2010 | 9.634 | 9.648 | 9.551 | 9.634 | 9,907,494 | +0.04(+0.39%) |
Dec 08, 2010 | 9.568 | 9.612 | 9.478 | 9.597 | 12,619,000 | +0.01(+0.08%) |
Dec 07, 2010 | 9.666 | 9.695 | 9.566 | 9.589 | 9,317,593 | -0.01(-0.14%) |
Dec 06, 2010 | 9.619 | 9.655 | 9.578 | 9.602 | 8,241,505 | -0.04(-0.37%) |
Dec 03, 2010 | 9.615 | 9.651 | 9.555 | 9.638 | 10,549,587 | -0.02(-0.25%) |
Dec 02, 2010 | 9.602 | 9.663 | 9.546 | 9.663 | 8,805,417 | +0.06(+0.59%) |
Dec 01, 2010 | 9.661 | 9.681 | 9.562 | 9.606 | 14,402,102 | +0.06(+0.61%) |
Nov 30, 2010 | 9.536 | 9.585 | 9.431 | 9.548 | 12,393,650 | -0.02(-0.16%) |
Nov 29, 2010 | 9.563 | 9.595 | 9.470 | 9.563 | 10,976,780 | -0.02(-0.16%) |
Nov 26, 2010 | 9.648 | 9.666 | 9.563 | 9.578 | 5,989,357 | -0.13(-1.38%) |
Nov 24, 2010 | 9.663 | 9.712 | 9.712 | 9.712 | 7,744,174 | +0.06(+0.63%) |
Nov 23, 2010 | 9.731 | 9.681 | 9.619 | 9.651 | 13,908,107 | -0.17(-1.77%) |
Nov 22, 2010 | 9.755 | 9.842 | 9.689 | 9.825 | 10,846,953 | +0.02(+0.23%) |
Nov 19, 2010 | 9.827 | 9.883 | 9.774 | 9.802 | 10,457,186 | -0.07(-0.71%) |
Nov 18, 2010 | 9.883 | 9.953 | 9.797 | 9.872 | 11,599,934 | +0.02(+0.25%) |
Nov 17, 2010 | 9.939 | 9.972 | 9.829 | 9.847 | 10,248,166 | -0.07(-0.67%) |
Nov 16, 2010 | 10.06 | 10.08 | 9.868 | 9.913 | 13,954,577 | -0.18(-1.80%) |
Nov 15, 2010 | 10.15 | 10.15 | 10.05 | 10.10 | 7,331,334 | -0.02(-0.20%) |
Nov 12, 2010 | 10.15 | 10.18 | 10.05 | 10.12 | 8,144,656 | -0.05(-0.48%) |
Nov 11, 2010 | 10.17 | 10.27 | 10.14 | 10.16 | 8,471,866 | -0.05(-0.44%) |
Nov 10, 2010 | 10.24 | 10.25 | 10.13 | 10.21 | 6,318,943 | -0.06(-0.55%) |
Nov 09, 2010 | 10.27 | 10.31 | 10.22 | 10.27 | 7,573,443 | -0.00(-0.04%) |
Nov 08, 2010 | 10.29 | 10.32 | 10.25 | 10.27 | 6,669,497 | -0.05(-0.51%) |
Nov 05, 2010 | 10.32 | 10.38 | 10.25 | 10.32 | 7,057,598 | -0.05(-0.51%) |
Nov 04, 2010 | 10.39 | 10.40 | 10.30 | 10.38 | 8,231,468 | +0.07(+0.70%) |
Nov 03, 2010 | 10.29 | 10.34 | 10.19 | 10.30 | 8,257,522 | +0.04(+0.42%) |
Nov 02, 2010 | 10.22 | 10.28 | 10.18 | 10.26 | 6,559,456 | +0.09(+0.89%) |
Nov 01, 2010 | 10.42 | 10.42 | 10.06 | 10.17 | 14,098,947 | -0.21(-2.04%) |
Oct 29, 2010 | 10.23 | 10.39 | 9.996 | 10.38 | 22,617,496 | -0.00(-0.02%) |
Oct 28, 2010 | 10.37 | 10.44 | 10.29 | 10.38 | 11,210,926 | +0.07(+0.64%) |
Oct 27, 2010 | 10.37 | 10.37 | 10.20 | 10.32 | 12,702,107 | -0.03(-0.27%) |
Oct 25, 2010 | 10.53 | 10.53 | 10.34 | 10.35 | 9,859,852 | -0.11(-1.08%) |
Oct 22, 2010 | 10.51 | 10.53 | 10.41 | 10.46 | 8,105,947 | -0.03(-0.25%) |
Oct 21, 2010 | 10.59 | 10.61 | 10.43 | 10.48 | 9,811,106 | -0.08(-0.79%) |
Oct 20, 2010 | 10.51 | 10.60 | 10.44 | 10.57 | 7,789,956 | +0.10(+0.94%) |
Oct 19, 2010 | 10.45 | 10.52 | 10.43 | 10.47 | 9,288,714 | -0.06(-0.56%) |
Oct 18, 2010 | 10.43 | 10.53 | 10.40 | 10.53 | 5,321,041 | +0.09(+0.90%) |
Oct 15, 2010 | 10.50 | 10.50 | 10.37 | 10.43 | 10,687,595 | -0.00(-0.04%) |
Oct 14, 2010 | 10.46 | 10.48 | 10.39 | 10.44 | 11,100,170 | -0.02(-0.24%) |
Oct 13, 2010 | 10.47 | 10.51 | 10.44 | 10.46 | 13,122,455 | +0.04(+0.42%) |
Oct 12, 2010 | 10.36 | 10.44 | 10.30 | 10.42 | 12,187,301 | +0.05(+0.46%) |
Oct 11, 2010 | 10.34 | 10.38 | 10.28 | 10.37 | 3,798,208 | +0.01(+0.13%) |
Oct 08, 2010 | 10.36 | 10.38 | 10.32 | 10.36 | 5,887,297 | +0.00(+0.04%) |
Oct 07, 2010 | 10.34 | 10.38 | 10.33 | 10.35 | 6,934,203 | +0.02(+0.22%) |
Oct 06, 2010 | 10.20 | 10.35 | 10.20 | 10.33 | 14,119,741 | +0.07(+0.70%) |
Oct 05, 2010 | 10.22 | 10.29 | 10.18 | 10.26 | 13,050,763 | +0.08(+0.76%) |
Oct 04, 2010 | 10.26 | 10.29 | 10.13 | 10.18 | 9,979,674 | -0.08(-0.77%) |