Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.78 | 12.87 | 12.64 | 12.66 | 10,210,370 | -0.12(-0.93%) |
Apr 28, 2011 | 12.66 | 12.81 | 12.63 | 12.78 | 6,839,980 | +0.09(+0.70%) |
Apr 27, 2011 | 12.59 | 12.72 | 12.38 | 12.69 | 11,742,281 | -0.14(-1.07%) |
Apr 26, 2011 | 12.79 | 13.03 | 12.77 | 12.82 | 8,587,252 | +0.12(+0.94%) |
Apr 25, 2011 | 12.70 | 12.79 | 12.66 | 12.71 | 7,215,048 | -0.02(-0.14%) |
Apr 21, 2011 | 12.72 | 12.79 | 12.65 | 12.72 | 9,584,862 | +0.04(+0.28%) |
Apr 20, 2011 | 12.75 | 12.88 | 12.63 | 12.69 | 9,749,154 | +0.08(+0.61%) |
Apr 19, 2011 | 12.51 | 12.71 | 12.50 | 12.61 | 7,296,022 | +0.10(+0.76%) |
Apr 18, 2011 | 12.42 | 12.55 | 12.37 | 12.51 | 9,256,448 | -0.02(-0.19%) |
Apr 15, 2011 | 12.47 | 12.56 | 12.31 | 12.54 | 9,206,741 | +0.06(+0.48%) |
Apr 14, 2011 | 12.36 | 12.51 | 12.27 | 12.48 | 5,232,195 | +0.03(+0.24%) |
Apr 13, 2011 | 12.35 | 12.50 | 12.32 | 12.45 | 5,877,214 | +0.13(+1.06%) |
Apr 12, 2011 | 12.34 | 12.46 | 12.27 | 12.32 | 3,550,235 | -0.09(-0.72%) |
Apr 11, 2011 | 12.35 | 12.44 | 12.35 | 12.41 | 4,562,870 | +0.04(+0.34%) |
Apr 08, 2011 | 12.53 | 12.57 | 12.31 | 12.37 | 5,267,858 | -0.13(-1.00%) |
Apr 07, 2011 | 12.48 | 12.57 | 12.43 | 12.49 | 7,498,918 | -0.01(-0.10%) |
Apr 06, 2011 | 12.36 | 12.52 | 12.29 | 12.50 | 9,944,940 | +0.18(+1.50%) |
Apr 05, 2011 | 12.38 | 12.42 | 12.30 | 12.32 | 10,620,140 | -0.08(-0.62%) |
Apr 04, 2011 | 12.40 | 12.44 | 12.35 | 12.40 | 8,556,045 | +0.02(+0.19%) |
Apr 01, 2011 | 12.57 | 12.57 | 12.13 | 12.37 | 17,481,980 | +0.00(+0.00%) |
Mar 31, 2011 | 12.59 | 12.60 | 12.36 | 12.37 | 13,864,851 | -0.21(-1.66%) |
Mar 30, 2011 | 12.58 | 12.58 | 12.58 | 12.58 | 12,130,303 | -0.04(-0.33%) |
Mar 29, 2011 | 12.96 | 12.97 | 12.55 | 12.62 | 15,627,593 | -0.39(-2.98%) |
Mar 28, 2011 | 12.92 | 13.09 | 12.90 | 13.01 | 5,715,057 | +0.05(+0.37%) |
Mar 25, 2011 | 12.93 | 13.10 | 12.89 | 12.96 | 5,639,212 | +0.02(+0.18%) |
Mar 24, 2011 | 12.86 | 12.97 | 12.75 | 12.94 | 6,240,241 | +0.14(+1.07%) |
Mar 23, 2011 | 12.68 | 12.85 | 12.62 | 12.80 | 5,781,665 | +0.05(+0.42%) |
Mar 22, 2011 | 12.72 | 12.83 | 12.70 | 12.75 | 4,824,451 | +0.04(+0.33%) |
Mar 21, 2011 | 12.76 | 12.76 | 12.66 | 12.71 | 7,021,295 | +0.14(+1.14%) |
Mar 18, 2011 | 12.41 | 12.62 | 12.41 | 12.56 | 11,944,512 | +0.30(+2.43%) |
Mar 17, 2011 | 12.37 | 12.43 | 12.22 | 12.26 | 9,992,450 | +0.10(+0.83%) |
Mar 16, 2011 | 12.32 | 12.51 | 12.09 | 12.16 | 15,219,346 | -0.18(-1.45%) |
Mar 15, 2011 | 12.23 | 12.43 | 12.20 | 12.34 | 15,563,476 | -0.09(-0.76%) |
Mar 14, 2011 | 12.44 | 12.51 | 12.31 | 12.44 | 8,903,984 | -0.12(-0.99%) |
Mar 11, 2011 | 12.58 | 12.66 | 12.47 | 12.56 | 11,217,531 | +0.01(+0.05%) |
Mar 10, 2011 | 12.72 | 12.76 | 12.51 | 12.56 | 8,682,239 | -0.27(-2.08%) |
Mar 09, 2011 | 12.88 | 12.98 | 12.78 | 12.82 | 7,470,033 | -0.07(-0.51%) |
Mar 08, 2011 | 12.83 | 12.94 | 12.73 | 12.89 | 11,095,275 | +0.06(+0.46%) |
Mar 07, 2011 | 12.97 | 13.02 | 12.72 | 12.83 | 11,112,300 | -0.07(-0.51%) |
Mar 04, 2011 | 12.98 | 13.06 | 12.85 | 12.89 | 12,828,913 | -0.10(-0.78%) |
Mar 03, 2011 | 12.98 | 13.08 | 12.94 | 12.99 | 10,300,189 | +0.15(+1.16%) |
Mar 02, 2011 | 12.75 | 12.92 | 12.67 | 12.85 | 6,493,811 | +0.08(+0.65%) |
Mar 01, 2011 | 13.02 | 13.08 | 12.74 | 12.76 | 9,613,096 | -0.29(-2.23%) |
Feb 28, 2011 | 12.86 | 13.06 | 12.84 | 13.05 | 11,441,297 | +0.16(+1.24%) |
Feb 25, 2011 | 12.52 | 12.94 | 12.50 | 12.89 | 8,553,958 | +0.43(+3.43%) |
Feb 24, 2011 | 12.47 | 12.53 | 12.40 | 12.47 | 15,316,188 | +0.03(+0.24%) |
Feb 23, 2011 | 12.52 | 12.59 | 12.34 | 12.44 | 11,655,233 | -0.10(-0.76%) |
Feb 22, 2011 | 12.70 | 12.82 | 12.53 | 12.53 | 8,643,947 | -0.33(-2.54%) |
Feb 18, 2011 | 12.78 | 12.88 | 12.72 | 12.86 | 7,392,923 | +0.09(+0.74%) |
Feb 17, 2011 | 12.68 | 12.86 | 12.62 | 12.76 | 7,091,564 | +0.01(+0.09%) |
Feb 16, 2011 | 12.67 | 12.76 | 12.60 | 12.75 | 5,020,054 | +0.10(+0.80%) |
Feb 15, 2011 | 12.67 | 12.72 | 12.61 | 12.65 | 6,350,184 | -0.09(-0.75%) |
Feb 14, 2011 | 12.71 | 12.78 | 12.68 | 12.75 | 4,970,712 | +0.04(+0.33%) |
Feb 11, 2011 | 12.58 | 12.73 | 12.48 | 12.70 | 6,942,421 | +0.10(+0.75%) |
Feb 10, 2011 | 12.43 | 12.66 | 12.39 | 12.61 | 9,550,274 | +0.14(+1.09%) |
Feb 09, 2011 | 12.69 | 12.81 | 12.45 | 12.47 | 9,579,766 | -0.22(-1.73%) |
Feb 08, 2011 | 12.54 | 12.70 | 12.53 | 12.69 | 11,762,471 | +0.12(+0.99%) |
Feb 07, 2011 | 12.44 | 12.78 | 12.43 | 12.57 | 19,821,472 | +0.12(+1.00%) |
Feb 04, 2011 | 12.28 | 12.47 | 12.28 | 12.44 | 8,544,350 | +0.17(+1.35%) |
Feb 03, 2011 | 12.28 | 12.31 | 12.14 | 12.28 | 13,702,381 | -0.05(-0.43%) |
Feb 02, 2011 | 12.05 | 12.35 | 11.98 | 12.33 | 18,481,664 | +0.28(+2.37%) |
Feb 01, 2011 | 12.13 | 12.17 | 11.99 | 12.05 | 13,357,773 | +0.01(+0.05%) |
Jan 31, 2011 | 11.74 | 12.05 | 11.53 | 12.04 | 18,402,674 | +0.31(+2.68%) |
Jan 28, 2011 | 12.07 | 12.19 | 11.71 | 11.72 | 13,540,544 | -0.35(-2.90%) |
Jan 27, 2011 | 11.93 | 12.08 | 11.87 | 12.07 | 10,085,510 | +0.12(+0.99%) |
Jan 26, 2011 | 11.70 | 11.99 | 11.70 | 11.96 | 12,582,616 | +0.26(+2.23%) |
Jan 25, 2011 | 11.67 | 11.71 | 11.57 | 11.69 | 7,638,513 | +0.00(+0.00%) |
Jan 24, 2011 | 11.43 | 11.85 | 11.37 | 11.69 | 17,313,368 | +0.23(+2.02%) |
Jan 21, 2011 | 11.46 | 11.53 | 11.39 | 11.46 | 5,826,863 | +0.08(+0.68%) |
Jan 20, 2011 | 11.36 | 11.41 | 11.26 | 11.39 | 11,351,526 | +0.05(+0.47%) |
Jan 19, 2011 | 11.43 | 11.49 | 11.31 | 11.33 | 6,607,821 | -0.12(-1.04%) |
Jan 18, 2011 | 11.45 | 11.51 | 11.42 | 11.45 | 5,916,611 | +0.02(+0.16%) |
Jan 14, 2011 | 11.35 | 11.43 | 11.30 | 11.43 | 7,255,902 | +0.09(+0.78%) |
Jan 13, 2011 | 11.38 | 11.38 | 11.25 | 11.34 | 5,572,617 | -0.02(-0.21%) |
Jan 12, 2011 | 11.48 | 11.49 | 11.34 | 11.37 | 9,604,350 | -0.05(-0.47%) |
Jan 11, 2011 | 11.33 | 11.46 | 11.30 | 11.42 | 5,342,769 | +0.13(+1.16%) |
Jan 10, 2011 | 11.33 | 11.40 | 11.18 | 11.29 | 7,929,180 | -0.10(-0.89%) |
Jan 07, 2011 | 11.49 | 11.56 | 11.31 | 11.39 | 7,275,925 | +0.06(+0.57%) |
Jan 06, 2011 | 11.19 | 11.52 | 11.17 | 11.33 | 11,417,772 | +0.08(+0.75%) |
Jan 05, 2011 | 10.99 | 11.26 | 10.92 | 11.24 | 13,822,500 | +0.20(+1.77%) |
Jan 04, 2011 | 11.13 | 11.23 | 11.04 | 11.05 | 7,441,942 | -0.08(-0.69%) |
Jan 03, 2011 | 11.08 | 11.21 | 11.04 | 11.12 | 10,561,698 | +0.10(+0.92%) |
Dec 31, 2010 | 11.00 | 11.11 | 10.96 | 11.02 | 4,205,731 | +0.01(+0.11%) |
Dec 30, 2010 | 10.94 | 11.07 | 10.91 | 11.01 | 4,453,641 | +0.09(+0.81%) |
Dec 29, 2010 | 10.88 | 10.99 | 10.85 | 10.92 | 5,055,960 | +0.07(+0.66%) |
Dec 28, 2010 | 11.01 | 11.04 | 10.85 | 10.85 | 5,310,568 | -0.12(-1.08%) |
Dec 27, 2010 | 10.80 | 10.98 | 10.80 | 10.97 | 2,741,401 | +0.13(+1.21%) |
Dec 23, 2010 | 10.94 | 10.98 | 10.80 | 10.84 | 3,353,265 | -0.12(-1.14%) |
Dec 22, 2010 | 10.92 | 10.96 | 10.83 | 10.96 | 7,245,987 | +0.05(+0.44%) |
Dec 21, 2010 | 10.95 | 10.95 | 10.84 | 10.92 | 7,132,336 | +0.02(+0.22%) |
Dec 20, 2010 | 10.90 | 10.94 | 10.79 | 10.89 | 6,253,697 | +0.04(+0.38%) |
Dec 17, 2010 | 10.85 | 10.94 | 10.80 | 10.85 | 7,161,885 | -0.01(-0.06%) |
Dec 16, 2010 | 11.08 | 11.08 | 10.85 | 10.86 | 12,758,077 | -0.11(-1.03%) |
Dec 15, 2010 | 11.05 | 11.09 | 10.94 | 10.97 | 11,005,382 | -0.15(-1.38%) |
Dec 14, 2010 | 11.12 | 11.21 | 11.09 | 11.12 | 6,225,470 | +0.03(+0.27%) |
Dec 13, 2010 | 11.06 | 11.17 | 11.05 | 11.09 | 5,930,255 | +0.03(+0.27%) |
Dec 10, 2010 | 11.04 | 11.12 | 11.02 | 11.07 | 4,757,036 | +0.07(+0.59%) |
Dec 09, 2010 | 11.07 | 11.15 | 10.96 | 11.00 | 7,640,172 | -0.03(-0.27%) |
Dec 08, 2010 | 10.88 | 11.04 | 10.79 | 11.03 | 14,133,249 | +0.18(+1.69%) |
Dec 07, 2010 | 10.96 | 10.99 | 10.83 | 10.85 | 7,891,323 | +0.06(+0.58%) |
Dec 06, 2010 | 10.79 | 10.89 | 10.75 | 10.78 | 7,692,798 | -0.01(-0.08%) |
Dec 03, 2010 | 10.72 | 10.83 | 10.71 | 10.79 | 11,601,622 | +0.01(+0.11%) |
Dec 02, 2010 | 10.66 | 10.78 | 10.65 | 10.78 | 7,717,958 | +0.12(+1.11%) |
Dec 01, 2010 | 10.54 | 10.73 | 10.54 | 10.66 | 7,953,317 | +0.23(+2.21%) |
Nov 30, 2010 | 10.41 | 10.51 | 10.41 | 10.43 | 7,959,389 | -0.13(-1.23%) |
Nov 29, 2010 | 10.63 | 10.67 | 10.39 | 10.56 | 7,713,913 | -0.17(-1.60%) |
Nov 26, 2010 | 10.72 | 10.78 | 10.67 | 10.73 | 3,806,355 | -0.07(-0.66%) |
Nov 24, 2010 | 10.67 | 10.81 | 10.81 | 10.81 | 6,505,335 | +0.19(+1.78%) |
Nov 23, 2010 | 10.63 | 10.70 | 10.56 | 10.62 | 9,226,208 | -0.16(-1.48%) |
Nov 22, 2010 | 10.63 | 10.78 | 10.60 | 10.78 | 9,514,568 | +0.08(+0.72%) |
Nov 19, 2010 | 10.59 | 10.73 | 10.49 | 10.70 | 9,368,582 | +0.15(+1.46%) |
Nov 18, 2010 | 10.46 | 10.66 | 10.42 | 10.54 | 14,406,890 | +0.19(+1.83%) |
Nov 17, 2010 | 10.45 | 10.48 | 10.31 | 10.36 | 6,969,429 | -0.06(-0.62%) |
Nov 16, 2010 | 10.56 | 10.63 | 10.36 | 10.42 | 13,297,446 | -0.28(-2.60%) |
Nov 15, 2010 | 10.76 | 10.87 | 10.69 | 10.70 | 8,929,930 | -0.01(-0.11%) |
Nov 12, 2010 | 10.96 | 10.98 | 10.67 | 10.71 | 9,718,353 | -0.30(-2.74%) |
Nov 11, 2010 | 10.97 | 11.06 | 10.86 | 11.01 | 13,145,846 | -0.09(-0.80%) |
Nov 10, 2010 | 10.92 | 11.11 | 10.83 | 11.10 | 14,033,668 | +0.16(+1.46%) |
Nov 09, 2010 | 10.78 | 10.98 | 10.76 | 10.94 | 14,331,103 | +0.18(+1.65%) |
Nov 08, 2010 | 10.72 | 10.80 | 10.67 | 10.76 | 11,076,999 | -0.02(-0.22%) |
Nov 05, 2010 | 10.77 | 10.80 | 10.63 | 10.79 | 16,239,481 | +0.04(+0.33%) |
Nov 04, 2010 | 10.42 | 10.75 | 10.39 | 10.75 | 33,864,980 | +0.44(+4.24%) |
Nov 03, 2010 | 10.35 | 10.46 | 10.25 | 10.31 | 23,289,172 | -0.01(-0.06%) |
Nov 02, 2010 | 10.54 | 10.63 | 10.31 | 10.32 | 20,683,150 | -0.09(-0.91%) |
Nov 01, 2010 | 10.53 | 10.65 | 10.40 | 10.41 | 17,289,596 | +0.01(+0.11%) |
Oct 29, 2010 | 10.79 | 10.80 | 10.40 | 10.40 | 21,605,886 | -0.40(-3.67%) |
Oct 28, 2010 | 10.87 | 11.00 | 10.80 | 10.80 | 12,338,387 | -0.01(-0.06%) |
Oct 27, 2010 | 10.62 | 10.91 | 10.56 | 10.81 | 18,325,168 | +0.09(+0.88%) |
Oct 25, 2010 | 10.64 | 10.76 | 10.62 | 10.71 | 5,287,528 | +0.12(+1.17%) |
Oct 22, 2010 | 10.61 | 10.64 | 10.53 | 10.59 | 4,865,687 | -0.04(-0.33%) |
Oct 21, 2010 | 10.63 | 10.75 | 10.54 | 10.62 | 5,175,587 | +0.00(+0.00%) |
Oct 20, 2010 | 10.46 | 10.65 | 10.46 | 10.62 | 5,657,388 | +0.17(+1.58%) |
Oct 19, 2010 | 10.52 | 10.59 | 10.40 | 10.46 | 6,913,357 | -0.20(-1.89%) |
Oct 18, 2010 | 10.56 | 10.66 | 10.53 | 10.66 | 6,461,284 | +0.08(+0.73%) |
Oct 15, 2010 | 10.62 | 10.62 | 10.49 | 10.58 | 6,358,638 | +0.08(+0.73%) |
Oct 14, 2010 | 10.47 | 10.59 | 10.44 | 10.50 | 5,962,201 | +0.06(+0.62%) |
Oct 13, 2010 | 10.54 | 10.55 | 10.27 | 10.44 | 16,145,651 | -0.05(-0.51%) |
Oct 12, 2010 | 10.52 | 10.54 | 10.30 | 10.49 | 8,875,303 | -0.07(-0.67%) |
Oct 11, 2010 | 10.55 | 10.61 | 10.49 | 10.56 | 3,879,136 | +0.07(+0.68%) |
Oct 08, 2010 | 10.49 | 10.52 | 10.35 | 10.49 | 4,320,180 | +0.09(+0.91%) |
Oct 07, 2010 | 10.51 | 10.54 | 10.37 | 10.40 | 5,665,542 | -0.05(-0.51%) |
Oct 06, 2010 | 10.64 | 10.65 | 10.39 | 10.45 | 6,302,021 | -0.18(-1.67%) |
Oct 05, 2010 | 10.39 | 10.64 | 10.29 | 10.63 | 9,969,862 | +0.33(+3.22%) |
Oct 04, 2010 | 10.42 | 10.52 | 10.27 | 10.30 | 8,138,500 | -0.16(-1.53%) |
Oct 01, 2010 | 10.46 | 10.72 | 10.39 | 10.46 | 9,932,120 | +0.00(+0.04%) |
Sep 30, 2010 | 10.45 | 10.49 | 10.30 | 10.45 | 17,923 | +0.20(+1.92%) |
Sep 29, 2010 | 10.24 | 10.31 | 10.20 | 10.26 | 339 | +0.02(+0.23%) |
Sep 28, 2010 | 10.39 | 10.46 | 10.23 | 10.23 | 62,234 | -0.17(-1.64%) |
Sep 27, 2010 | 10.36 | 10.53 | 10.33 | 10.40 | 12,505,061 | +0.06(+0.57%) |
Sep 24, 2010 | 10.11 | 10.37 | 10.11 | 10.34 | 10,474,906 | +0.35(+3.54%) |
Sep 23, 2010 | 9.990 | 10.18 | 9.984 | 9.990 | 13,135,257 | -0.11(-1.05%) |
Sep 22, 2010 | 10.20 | 10.29 | 10.10 | 10.10 | 9,845,545 | -0.11(-1.04%) |
Sep 21, 2010 | 10.30 | 10.34 | 10.15 | 10.20 | 7,958,293 | -0.10(-0.97%) |
Sep 20, 2010 | 10.02 | 10.31 | 10.02 | 10.30 | 9,158,707 | +0.29(+2.94%) |
Sep 17, 2010 | 10.01 | 10.14 | 9.931 | 10.01 | 9,819,994 | -0.09(-0.88%) |
Sep 15, 2010 | 10.04 | 10.11 | 9.990 | 10.10 | 10,593,429 | +0.03(+0.29%) |
Sep 14, 2010 | 9.831 | 10.10 | 9.766 | 10.07 | 15,961,904 | +0.19(+1.97%) |
Sep 13, 2010 | 9.731 | 9.872 | 9.672 | 9.872 | 9,062,798 | +0.23(+2.38%) |
Sep 10, 2010 | 9.648 | 9.683 | 9.530 | 9.642 | 5,452,124 | +0.03(+0.31%) |
Sep 09, 2010 | 9.695 | 9.707 | 9.542 | 9.613 | 10,955 | +0.05(+0.49%) |
Sep 08, 2010 | 9.542 | 9.642 | 9.530 | 9.565 | 5,298,048 | +0.03(+0.31%) |
Sep 07, 2010 | 9.713 | 9.713 | 9.530 | 9.536 | 1,216 | -0.18(-1.82%) |
Sep 03, 2010 | 9.778 | 9.837 | 9.642 | 9.713 | 7,215,430 | +0.01(+0.12%) |
Sep 02, 2010 | 9.613 | 9.719 | 9.527 | 9.701 | 1,130 | +0.13(+1.35%) |
Sep 01, 2010 | 9.342 | 9.583 | 9.271 | 9.571 | 9,857,407 | +0.37(+4.07%) |
Aug 31, 2010 | 9.212 | 9.459 | 9.177 | 9.197 | 37,999 | -0.22(-2.35%) |
Aug 30, 2010 | 9.424 | 9.524 | 9.389 | 9.418 | 8,158,519 | +0.18(+1.91%) |
Aug 27, 2010 | 9.241 | 9.448 | 9.182 | 9.241 | 6,324,710 | -0.09(-0.95%) |
Aug 26, 2010 | 9.330 | 9.436 | 9.283 | 9.330 | 15,523 | -0.01(-0.13%) |
Aug 25, 2010 | 9.118 | 9.389 | 9.082 | 9.342 | 21,935 | +0.17(+1.80%) |
Aug 24, 2010 | 9.200 | 9.315 | 9.147 | 9.177 | 1,521 | -0.16(-1.70%) |
Aug 23, 2010 | 9.424 | 9.477 | 9.336 | 9.336 | 4,379,393 | -0.06(-0.63%) |
Aug 20, 2010 | 9.400 | 9.489 | 9.359 | 9.395 | 6,086,413 | -0.07(-0.75%) |
Aug 19, 2010 | 9.518 | 9.554 | 9.400 | 9.465 | 1,520 | -0.12(-1.23%) |
Aug 18, 2010 | 9.518 | 9.660 | 9.465 | 9.583 | 4,688,189 | +0.05(+0.49%) |
Aug 17, 2010 | 9.571 | 9.689 | 9.524 | 9.536 | 6,579 | +0.05(+0.50%) |
Aug 16, 2010 | 9.359 | 9.565 | 9.324 | 9.489 | 4,896,275 | +0.07(+0.75%) |
Aug 13, 2010 | 9.418 | 9.530 | 9.400 | 9.418 | 6,014,323 | -0.05(-0.50%) |
Aug 12, 2010 | 9.324 | 9.524 | 9.300 | 9.465 | 8,839,931 | +0.01(+0.06%) |
Aug 11, 2010 | 9.565 | 9.565 | 9.424 | 9.459 | 8,098,377 | -0.19(-1.95%) |
Aug 10, 2010 | 9.648 | 9.819 | 9.601 | 9.648 | 1,018 | -0.10(-1.03%) |
Aug 09, 2010 | 9.648 | 9.772 | 9.624 | 9.748 | 7,251,409 | +0.15(+1.53%) |
Aug 06, 2010 | 9.601 | 9.619 | 9.412 | 9.601 | 8,145,673 | +0.04(+0.43%) |
Aug 05, 2010 | 9.465 | 9.601 | 9.465 | 9.560 | 5,079,023 | +0.05(+0.56%) |
Aug 04, 2010 | 9.454 | 9.518 | 9.330 | 9.507 | 8,625,949 | +0.06(+0.62%) |
Aug 03, 2010 | 9.577 | 9.588 | 9.424 | 9.448 | 21,935 | -0.15(-1.54%) |
Aug 02, 2010 | 9.689 | 9.778 | 9.471 | 9.595 | 13,780,293 | +0.03(+0.31%) |
Jul 30, 2010 | 9.565 | 9.689 | 9.324 | 9.565 | 12,593,827 | -0.11(-1.10%) |
Jul 29, 2010 | 9.760 | 9.825 | 9.519 | 9.672 | 14,232,395 | -0.04(-0.36%) |
Jul 28, 2010 | 9.707 | 9.807 | 9.683 | 9.707 | 16,217 | -0.13(-1.32%) |
Jul 27, 2010 | 9.837 | 10.14 | 9.766 | 9.837 | 12,190 | +0.01(+0.06%) |
Jul 26, 2010 | 9.648 | 9.848 | 9.607 | 9.831 | 15,471,431 | +0.22(+2.27%) |
Jul 23, 2010 | 9.448 | 9.630 | 9.389 | 9.613 | 8,123,383 | +0.16(+1.68%) |
Jul 22, 2010 | 9.200 | 9.536 | 9.188 | 9.454 | 17,058,304 | +0.35(+3.89%) |
Jul 21, 2010 | 9.306 | 9.318 | 9.047 | 9.100 | 9,540,888 | -0.15(-1.59%) |
Jul 20, 2010 | 9.247 | 9.253 | 8.923 | 9.247 | 7,042,708 | +0.19(+2.08%) |
Jul 19, 2010 | 9.053 | 9.135 | 8.976 | 9.059 | 8,767,707 | +0.02(+0.20%) |
Jul 16, 2010 | 9.041 | 9.336 | 8.970 | 9.041 | 16,393,792 | -0.38(-4.01%) |
Jul 15, 2010 | 9.395 | 9.448 | 9.241 | 9.418 | 10,759,491 | +0.01(+0.13%) |
Jul 14, 2010 | 9.448 | 9.448 | 9.318 | 9.406 | 6,422,886 | -0.02(-0.25%) |
Jul 13, 2010 | 9.430 | 9.477 | 9.306 | 9.430 | 14,506,965 | +0.06(+0.63%) |
Jul 12, 2010 | 9.306 | 9.412 | 9.265 | 9.371 | 6,150,359 | +0.02(+0.19%) |
Jul 09, 2010 | 9.353 | 9.359 | 9.165 | 9.353 | 7,053,268 | +0.14(+1.54%) |
Jul 08, 2010 | 9.347 | 9.400 | 9.129 | 9.212 | 70,414 | -0.09(-0.95%) |
Jul 07, 2010 | 8.923 | 9.342 | 8.923 | 9.300 | 16,461,367 | +0.42(+4.78%) |
Jul 06, 2010 | 8.876 | 9.100 | 8.799 | 8.876 | 11,194 | +0.09(+1.07%) |
Jul 02, 2010 | 8.782 | 8.970 | 8.740 | 8.782 | 9,974,783 | -0.08(-0.86%) |
Jul 01, 2010 | 8.788 | 8.905 | 8.634 | 8.858 | 15,135,822 | +0.07(+0.80%) |
Jun 30, 2010 | 8.846 | 8.911 | 8.764 | 8.788 | 2,762 | +0.00(+0.00%) |
Jun 29, 2010 | 8.788 | 9.153 | 8.740 | 8.788 | 169 | -0.64(-6.81%) |
Jun 25, 2010 | 9.430 | 9.454 | 9.088 | 9.430 | 21,195,786 | +0.28(+3.03%) |
Jun 24, 2010 | 9.271 | 9.312 | 9.123 | 9.153 | 11,880,773 | -0.16(-1.71%) |
Jun 23, 2010 | 9.259 | 9.365 | 9.138 | 9.312 | 7,696,273 | +0.01(+0.13%) |
Jun 22, 2010 | 9.430 | 9.477 | 9.288 | 9.300 | 8,125,930 | -0.13(-1.37%) |
Jun 21, 2010 | 9.666 | 9.725 | 9.383 | 9.430 | 7,539,039 | -0.12(-1.23%) |
Jun 18, 2010 | 9.548 | 9.636 | 9.518 | 9.548 | 8,036,387 | -0.04(-0.43%) |
Jun 17, 2010 | 9.613 | 9.630 | 9.495 | 9.589 | 5,185,732 | +0.02(+0.25%) |
Jun 16, 2010 | 9.583 | 9.636 | 9.489 | 9.565 | 8,216,561 | -0.05(-0.55%) |
Jun 15, 2010 | 9.454 | 9.619 | 9.436 | 9.619 | 15,079,382 | +0.26(+2.82%) |
Jun 14, 2010 | 9.536 | 9.577 | 9.343 | 9.354 | 8,931,044 | -0.09(-0.99%) |
Jun 11, 2010 | 9.319 | 9.454 | 9.319 | 9.448 | 8,870,972 | +0.01(+0.12%) |
Jun 10, 2010 | 9.231 | 9.442 | 9.231 | 9.436 | 11,221,097 | +0.33(+3.61%) |
Jun 09, 2010 | 9.102 | 9.272 | 9.014 | 9.108 | 11,378,312 | +0.04(+0.45%) |
Jun 08, 2010 | 9.037 | 9.067 | 8.867 | 9.067 | 15,140,190 | +0.08(+0.85%) |
Jun 07, 2010 | 9.237 | 9.290 | 8.967 | 8.990 | 15,823,841 | -0.19(-2.05%) |
Jun 04, 2010 | 9.178 | 9.395 | 9.155 | 9.178 | 17,072,260 | -0.31(-3.22%) |
Jun 03, 2010 | 9.290 | 9.489 | 9.272 | 9.483 | 11,694,538 | +0.23(+2.47%) |
Jun 02, 2010 | 9.278 | 9.313 | 9.196 | 9.254 | 154,732 | +0.04(+0.45%) |
Jun 01, 2010 | 9.372 | 9.454 | 9.207 | 9.213 | 14,317,752 | -0.16(-1.69%) |
May 28, 2010 | 9.372 | 9.583 | 9.337 | 9.372 | 9,267,042 | -0.18(-1.84%) |
May 27, 2010 | 9.343 | 9.560 | 9.290 | 9.548 | 12,434,850 | +0.35(+3.83%) |
May 26, 2010 | 9.243 | 9.436 | 9.161 | 9.196 | 170 | -0.02(-0.19%) |
May 25, 2010 | 8.955 | 9.219 | 8.897 | 9.213 | 15,732,552 | +0.06(+0.71%) |
May 24, 2010 | 9.278 | 9.331 | 9.149 | 9.149 | 9,833,823 | -0.19(-2.01%) |
May 21, 2010 | 8.926 | 9.348 | 8.926 | 9.337 | 19,090,758 | +0.25(+2.78%) |
May 20, 2010 | 9.149 | 9.290 | 9.078 | 9.084 | 18,969,198 | -0.34(-3.61%) |
May 19, 2010 | 9.548 | 9.613 | 9.407 | 9.425 | 24,258,338 | -0.08(-0.86%) |
May 18, 2010 | 9.859 | 9.924 | 9.483 | 9.507 | 340 | -0.25(-2.59%) |
May 17, 2010 | 9.789 | 9.936 | 9.601 | 9.759 | 15,363,387 | -0.01(-0.12%) |
May 14, 2010 | 9.771 | 9.988 | 9.706 | 9.771 | 19,002,652 | -0.22(-2.18%) |
May 13, 2010 | 9.971 | 10.14 | 9.971 | 9.988 | 14,471,576 | -0.03(-0.29%) |
May 12, 2010 | 9.889 | 10.06 | 9.836 | 10.02 | 12,798,934 | +0.16(+1.61%) |
May 11, 2010 | 9.912 | 10.04 | 9.824 | 9.859 | 15,626,311 | -0.26(-2.61%) |
May 10, 2010 | 10.08 | 10.14 | 10.06 | 10.12 | 19,304,576 | +0.41(+4.17%) |
May 07, 2010 | 10.07 | 10.14 | 9.601 | 9.718 | 26,090,560 | -0.42(-4.11%) |
May 06, 2010 | 10.14 | 10.36 | 9.572 | 10.14 | 97,509 | -0.32(-3.03%) |
May 05, 2010 | 10.36 | 10.48 | 10.25 | 10.45 | 9,291,587 | +0.01(+0.11%) |
May 04, 2010 | 10.59 | 10.59 | 10.34 | 10.44 | 18,911,998 | -0.26(-2.42%) |