Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 11.01 | 11.23 | 10.85 | 11.07 | 165,987 | +0.09(+0.85%) |
Apr 28, 2011 | 10.76 | 11.11 | 10.67 | 10.97 | 278,746 | +0.24(+2.24%) |
Apr 27, 2011 | 10.33 | 10.79 | 10.33 | 10.73 | 195,052 | +0.42(+4.07%) |
Apr 26, 2011 | 10.15 | 10.56 | 10.15 | 10.31 | 63,531 | +0.16(+1.58%) |
Apr 25, 2011 | 10.12 | 10.26 | 10.10 | 10.15 | 31,710 | -0.02(-0.20%) |
Apr 21, 2011 | 10.15 | 10.17 | 9.981 | 10.17 | 33,712 | +0.08(+0.79%) |
Apr 20, 2011 | 10.15 | 10.15 | 9.947 | 10.09 | 60,426 | +0.17(+1.75%) |
Apr 19, 2011 | 10.14 | 10.17 | 9.880 | 9.920 | 32,884 | -0.16(-1.59%) |
Apr 18, 2011 | 9.980 | 10.09 | 9.967 | 10.08 | 43,195 | -0.10(-0.98%) |
Apr 15, 2011 | 10.03 | 10.21 | 9.920 | 10.18 | 70,356 | +0.11(+1.13%) |
Apr 14, 2011 | 9.833 | 10.12 | 9.773 | 10.07 | 138,823 | +0.17(+1.68%) |
Apr 13, 2011 | 10.24 | 10.24 | 9.887 | 9.900 | 82,678 | -0.27(-2.62%) |
Apr 12, 2011 | 10.29 | 10.41 | 10.16 | 10.17 | 44,542 | -0.24(-2.31%) |
Apr 11, 2011 | 10.35 | 10.55 | 10.34 | 10.41 | 55,842 | +0.03(+0.26%) |
Apr 08, 2011 | 10.80 | 10.80 | 10.32 | 10.38 | 42,421 | -0.37(-3.41%) |
Apr 07, 2011 | 11.09 | 11.09 | 10.74 | 10.75 | 38,736 | -0.30(-2.72%) |
Apr 06, 2011 | 11.11 | 11.17 | 11.01 | 11.05 | 35,056 | +0.04(+0.36%) |
Apr 05, 2011 | 11.01 | 11.15 | 10.59 | 11.01 | 37,150 | -0.06(-0.54%) |
Apr 04, 2011 | 11.00 | 11.16 | 10.97 | 11.07 | 38,905 | +0.07(+0.67%) |
Apr 01, 2011 | 10.97 | 11.23 | 10.53 | 10.99 | 141,168 | +0.07(+0.61%) |
Mar 31, 2011 | 10.95 | 10.97 | 10.79 | 10.93 | 59,733 | -0.03(-0.30%) |
Mar 30, 2011 | 10.52 | 11.03 | 10.49 | 10.96 | 74,578 | +0.43(+4.12%) |
Mar 29, 2011 | 10.69 | 10.77 | 10.46 | 10.53 | 79,296 | -0.19(-1.74%) |
Mar 28, 2011 | 10.77 | 10.88 | 10.65 | 10.71 | 94,924 | -0.07(-0.62%) |
Mar 25, 2011 | 10.68 | 10.87 | 10.62 | 10.78 | 146,379 | +0.16(+1.51%) |
Mar 24, 2011 | 10.57 | 10.70 | 10.50 | 10.62 | 73,840 | +0.08(+0.76%) |
Mar 23, 2011 | 10.31 | 10.65 | 10.14 | 10.54 | 180,960 | +0.23(+2.26%) |
Mar 22, 2011 | 10.51 | 10.53 | 10.25 | 10.31 | 223,515 | -0.20(-1.90%) |
Mar 21, 2011 | 10.53 | 10.68 | 10.10 | 10.51 | 219,091 | +0.50(+5.00%) |
Mar 18, 2011 | 9.993 | 10.31 | 9.787 | 10.01 | 207,570 | +0.10(+1.01%) |
Mar 17, 2011 | 9.873 | 10.03 | 9.633 | 9.907 | 133,996 | +0.27(+2.84%) |
Mar 16, 2011 | 9.547 | 10.06 | 9.527 | 9.633 | 112,320 | +0.07(+0.70%) |
Mar 15, 2011 | 9.540 | 9.740 | 9.540 | 9.567 | 49,459 | -0.27(-2.71%) |
Mar 14, 2011 | 9.733 | 9.953 | 9.733 | 9.833 | 40,440 | -0.01(-0.07%) |
Mar 11, 2011 | 9.947 | 9.953 | 9.673 | 9.840 | 70,986 | -0.14(-1.40%) |
Mar 10, 2011 | 10.13 | 10.13 | 9.933 | 9.980 | 71,773 | -0.35(-3.36%) |
Mar 09, 2011 | 10.34 | 10.67 | 10.15 | 10.33 | 100,239 | -0.02(-0.19%) |
Mar 08, 2011 | 9.853 | 10.40 | 9.853 | 10.35 | 49,599 | +0.52(+5.29%) |
Mar 07, 2011 | 9.880 | 9.933 | 9.627 | 9.827 | 86,700 | -0.08(-0.81%) |
Mar 04, 2011 | 10.13 | 10.18 | 9.787 | 9.907 | 56,724 | -0.25(-2.43%) |
Mar 03, 2011 | 10.08 | 10.38 | 10.07 | 10.15 | 51,042 | +0.23(+2.28%) |
Mar 02, 2011 | 9.927 | 10.11 | 9.787 | 9.927 | 45,367 | -0.03(-0.33%) |
Mar 01, 2011 | 10.00 | 10.08 | 9.893 | 9.960 | 76,215 | -0.09(-0.93%) |
Feb 28, 2011 | 10.07 | 10.09 | 9.913 | 10.05 | 64,542 | +0.04(+0.40%) |
Feb 25, 2011 | 10.21 | 10.21 | 9.953 | 10.01 | 143,344 | -0.17(-1.70%) |
Feb 24, 2011 | 10.06 | 10.38 | 10.05 | 10.19 | 148,408 | +0.02(+0.20%) |
Feb 23, 2011 | 10.41 | 10.53 | 10.04 | 10.17 | 174,184 | -0.26(-2.49%) |
Feb 22, 2011 | 10.59 | 10.67 | 10.35 | 10.43 | 76,701 | -0.31(-2.86%) |
Feb 18, 2011 | 10.72 | 10.87 | 10.57 | 10.73 | 208,839 | +0.08(+0.75%) |
Feb 17, 2011 | 10.57 | 10.68 | 10.51 | 10.65 | 55,201 | +0.07(+0.69%) |
Feb 16, 2011 | 10.22 | 10.58 | 10.22 | 10.58 | 72,109 | +0.39(+3.86%) |
Feb 15, 2011 | 9.833 | 10.20 | 9.833 | 10.19 | 50,169 | +0.35(+3.59%) |
Feb 14, 2011 | 9.880 | 10.01 | 9.793 | 9.833 | 34,182 | -0.08(-0.81%) |
Feb 11, 2011 | 9.653 | 9.927 | 9.527 | 9.913 | 36,921 | +0.26(+2.69%) |
Feb 10, 2011 | 9.733 | 9.927 | 9.627 | 9.653 | 40,129 | -0.15(-1.50%) |
Feb 09, 2011 | 9.947 | 10.09 | 9.767 | 9.800 | 58,179 | -0.24(-2.39%) |
Feb 08, 2011 | 10.02 | 10.08 | 9.833 | 10.04 | 79,272 | +0.03(+0.27%) |
Feb 07, 2011 | 10.01 | 10.16 | 9.960 | 10.01 | 70,690 | -0.01(-0.07%) |
Feb 04, 2011 | 10.01 | 10.09 | 9.873 | 10.02 | 74,565 | +0.01(+0.07%) |
Feb 03, 2011 | 9.980 | 10.39 | 9.800 | 10.01 | 113,922 | +0.06(+0.60%) |
Feb 02, 2011 | 10.01 | 10.03 | 9.793 | 9.953 | 158,517 | -0.12(-1.19%) |
Feb 01, 2011 | 9.633 | 10.17 | 9.633 | 10.07 | 164,089 | +0.53(+5.59%) |
Jan 31, 2011 | 9.880 | 10.49 | 9.253 | 9.540 | 182,493 | -0.36(-3.64%) |
Jan 28, 2011 | 10.27 | 10.27 | 9.793 | 9.900 | 79,902 | -0.37(-3.57%) |
Jan 27, 2011 | 10.34 | 10.36 | 10.24 | 10.27 | 48,004 | -0.05(-0.52%) |
Jan 26, 2011 | 9.993 | 10.43 | 9.953 | 10.32 | 189,928 | +0.40(+4.03%) |
Jan 25, 2011 | 9.733 | 9.927 | 9.733 | 9.920 | 31,611 | +0.11(+1.16%) |
Jan 24, 2011 | 9.633 | 9.873 | 9.547 | 9.807 | 35,224 | +0.15(+1.52%) |
Jan 21, 2011 | 9.840 | 9.840 | 9.567 | 9.660 | 79,608 | -0.11(-1.09%) |
Jan 20, 2011 | 9.787 | 9.947 | 9.687 | 9.767 | 104,545 | -0.13(-1.28%) |
Jan 19, 2011 | 10.38 | 10.38 | 9.820 | 9.893 | 79,186 | -0.51(-4.93%) |
Jan 18, 2011 | 10.73 | 10.81 | 10.37 | 10.41 | 78,850 | -0.39(-3.64%) |
Jan 14, 2011 | 10.67 | 10.93 | 10.57 | 10.80 | 149,635 | +0.14(+1.31%) |
Jan 13, 2011 | 10.39 | 10.67 | 10.11 | 10.66 | 104,595 | +0.23(+2.17%) |
Jan 12, 2011 | 10.13 | 10.49 | 10.07 | 10.43 | 218,361 | +0.37(+3.64%) |
Jan 11, 2011 | 10.00 | 10.11 | 9.880 | 10.07 | 229,096 | +0.09(+0.94%) |
Jan 10, 2011 | 10.17 | 10.17 | 9.867 | 9.973 | 164,538 | -0.38(-3.67%) |
Jan 07, 2011 | 10.67 | 10.73 | 10.26 | 10.35 | 100,635 | -0.31(-2.94%) |
Jan 06, 2011 | 10.70 | 10.79 | 10.60 | 10.67 | 61,413 | -0.07(-0.62%) |
Jan 05, 2011 | 10.73 | 10.90 | 10.60 | 10.73 | 88,956 | -0.05(-0.43%) |
Jan 04, 2011 | 11.22 | 11.22 | 10.53 | 10.78 | 120,919 | -0.37(-3.29%) |
Jan 03, 2011 | 11.06 | 11.33 | 11.06 | 11.15 | 179,053 | +0.09(+0.78%) |
Dec 31, 2010 | 10.68 | 11.19 | 10.68 | 11.06 | 34,600 | +0.03(+0.24%) |
Dec 30, 2010 | 10.99 | 11.13 | 10.93 | 11.03 | 27,898 | +0.07(+0.67%) |
Dec 29, 2010 | 11.05 | 11.05 | 10.92 | 10.96 | 36,022 | -0.03(-0.30%) |
Dec 28, 2010 | 10.91 | 11.23 | 10.88 | 10.99 | 85,546 | +0.05(+0.49%) |
Dec 27, 2010 | 11.02 | 11.07 | 10.91 | 10.94 | 50,995 | -0.10(-0.91%) |
Dec 23, 2010 | 10.94 | 11.08 | 10.58 | 11.04 | 40,294 | +0.09(+0.85%) |
Dec 22, 2010 | 10.86 | 11.01 | 10.71 | 10.95 | 40,914 | +0.15(+1.42%) |
Dec 21, 2010 | 10.45 | 10.83 | 10.37 | 10.79 | 142,191 | +0.42(+4.05%) |
Dec 20, 2010 | 10.57 | 10.65 | 10.17 | 10.37 | 101,488 | -0.21(-2.02%) |
Dec 17, 2010 | 10.67 | 10.67 | 10.14 | 10.59 | 160,539 | -0.07(-0.69%) |
Dec 16, 2010 | 10.39 | 10.67 | 10.39 | 10.66 | 93,213 | +0.11(+1.01%) |
Dec 15, 2010 | 10.69 | 10.75 | 10.39 | 10.55 | 50,695 | -0.11(-1.06%) |
Dec 14, 2010 | 10.73 | 10.75 | 10.64 | 10.67 | 52,138 | +0.01(+0.13%) |
Dec 13, 2010 | 10.43 | 10.71 | 10.36 | 10.65 | 104,827 | +0.24(+2.30%) |
Dec 10, 2010 | 10.80 | 10.80 | 10.23 | 10.41 | 110,532 | -0.31(-2.92%) |
Dec 09, 2010 | 10.65 | 11.05 | 10.51 | 10.73 | 219,853 | +0.19(+1.84%) |
Dec 08, 2010 | 10.89 | 10.91 | 10.50 | 10.53 | 64,305 | -0.30(-2.77%) |
Dec 07, 2010 | 10.88 | 10.96 | 10.77 | 10.83 | 89,659 | +0.08(+0.74%) |
Dec 06, 2010 | 10.37 | 10.80 | 10.23 | 10.75 | 86,095 | +0.33(+3.20%) |
Dec 03, 2010 | 9.800 | 10.45 | 9.800 | 10.42 | 44,082 | +0.16(+1.56%) |
Dec 02, 2010 | 10.18 | 10.37 | 10.06 | 10.26 | 169,318 | +0.11(+1.12%) |
Dec 01, 2010 | 10.00 | 10.44 | 9.993 | 10.15 | 144,928 | +0.10(+1.00%) |
Nov 30, 2010 | 10.13 | 10.13 | 9.880 | 10.05 | 72,745 | -0.22(-2.14%) |
Nov 29, 2010 | 10.21 | 10.30 | 9.933 | 10.27 | 18,606 | -0.03(-0.32%) |
Nov 26, 2010 | 10.21 | 10.37 | 10.07 | 10.30 | 12,616 | +0.01(+0.07%) |
Nov 24, 2010 | 9.933 | 10.29 | 10.29 | 10.29 | 42,633 | +0.47(+4.82%) |
Nov 23, 2010 | 10.07 | 10.07 | 9.727 | 9.820 | 54,330 | -0.39(-3.85%) |
Nov 22, 2010 | 10.07 | 10.23 | 9.973 | 10.21 | 80,419 | +0.08(+0.79%) |
Nov 19, 2010 | 10.07 | 10.17 | 9.793 | 10.13 | 95,709 | +0.07(+0.73%) |
Nov 18, 2010 | 10.09 | 10.42 | 9.947 | 10.06 | 134,308 | +0.11(+1.14%) |
Nov 17, 2010 | 9.853 | 10.09 | 9.680 | 9.947 | 72,753 | +0.09(+0.88%) |
Nov 16, 2010 | 9.447 | 9.873 | 9.420 | 9.860 | 92,268 | +0.31(+3.28%) |
Nov 15, 2010 | 9.513 | 9.667 | 9.493 | 9.547 | 38,769 | +0.07(+0.70%) |
Nov 12, 2010 | 9.833 | 9.947 | 9.467 | 9.480 | 73,021 | -0.48(-4.82%) |
Nov 11, 2010 | 9.867 | 10.02 | 9.727 | 9.960 | 41,905 | -0.04(-0.40%) |
Nov 10, 2010 | 9.873 | 10.01 | 9.540 | 10.00 | 62,787 | +0.19(+1.90%) |
Nov 09, 2010 | 10.02 | 10.15 | 9.767 | 9.813 | 35,751 | -0.16(-1.60%) |
Nov 08, 2010 | 9.947 | 10.07 | 9.867 | 9.973 | 59,953 | -0.03(-0.33%) |
Nov 05, 2010 | 9.960 | 10.04 | 9.887 | 10.01 | 70,590 | +0.02(+0.20%) |
Nov 04, 2010 | 9.960 | 10.00 | 9.827 | 9.987 | 136,464 | +0.23(+2.32%) |
Nov 03, 2010 | 9.927 | 9.940 | 9.460 | 9.760 | 77,377 | -0.13(-1.35%) |
Nov 02, 2010 | 9.707 | 9.900 | 9.540 | 9.893 | 103,827 | +0.33(+3.49%) |
Nov 01, 2010 | 9.667 | 9.813 | 9.420 | 9.560 | 96,106 | -0.09(-0.97%) |
Oct 29, 2010 | 9.253 | 9.833 | 9.253 | 9.653 | 283,693 | +0.34(+3.65%) |
Oct 28, 2010 | 9.167 | 9.567 | 9.147 | 9.313 | 200,599 | +0.21(+2.27%) |
Oct 27, 2010 | 9.300 | 9.453 | 9.080 | 9.107 | 90,318 | -0.22(-2.36%) |
Oct 25, 2010 | 9.247 | 9.420 | 9.193 | 9.327 | 68,938 | +0.18(+1.97%) |
Oct 22, 2010 | 9.107 | 9.227 | 9.067 | 9.147 | 105,850 | -0.09(-1.01%) |
Oct 21, 2010 | 9.367 | 9.367 | 9.067 | 9.240 | 228,291 | -0.11(-1.14%) |
Oct 20, 2010 | 9.433 | 9.533 | 9.300 | 9.347 | 191,242 | -0.11(-1.20%) |
Oct 19, 2010 | 9.807 | 9.813 | 9.380 | 9.460 | 110,577 | -0.53(-5.27%) |
Oct 18, 2010 | 9.640 | 10.00 | 9.593 | 9.987 | 105,802 | +0.32(+3.31%) |
Oct 15, 2010 | 9.920 | 9.980 | 9.593 | 9.667 | 180,970 | -0.11(-1.09%) |
Oct 14, 2010 | 9.860 | 9.863 | 9.627 | 9.773 | 90,741 | -0.07(-0.74%) |
Oct 13, 2010 | 9.727 | 10.00 | 9.673 | 9.847 | 125,011 | +0.21(+2.14%) |
Oct 12, 2010 | 9.440 | 9.667 | 9.307 | 9.640 | 137,808 | +0.16(+1.69%) |
Oct 11, 2010 | 9.680 | 9.780 | 9.413 | 9.480 | 232,470 | -0.21(-2.13%) |
Oct 08, 2010 | 9.280 | 9.773 | 9.253 | 9.687 | 238,996 | +0.37(+4.01%) |
Oct 07, 2010 | 9.807 | 9.860 | 9.147 | 9.313 | 430,084 | -0.38(-3.92%) |
Oct 06, 2010 | 10.00 | 10.04 | 9.640 | 9.693 | 281,628 | -0.31(-3.13%) |
Oct 05, 2010 | 9.780 | 10.16 | 9.733 | 10.01 | 215,587 | +0.36(+3.73%) |
Oct 04, 2010 | 9.900 | 10.02 | 9.573 | 9.647 | 97,402 | -0.29(-2.95%) |
Oct 01, 2010 | 10.00 | 10.09 | 9.827 | 9.940 | 141,984 | -0.01(-0.13%) |
Sep 30, 2010 | 10.00 | 10.17 | 9.860 | 9.953 | 235,177 | +0.03(+0.27%) |
Sep 29, 2010 | 9.667 | 9.973 | 9.667 | 9.927 | 153,714 | +0.26(+2.69%) |
Sep 28, 2010 | 9.307 | 9.713 | 9.120 | 9.667 | 157,246 | +0.40(+4.32%) |
Sep 27, 2010 | 9.367 | 9.450 | 9.100 | 9.267 | 64,621 | -0.07(-0.79%) |
Sep 24, 2010 | 8.867 | 9.393 | 8.807 | 9.340 | 81,730 | +0.60(+6.86%) |
Sep 23, 2010 | 9.000 | 9.107 | 8.713 | 8.740 | 79,408 | -0.33(-3.60%) |
Sep 22, 2010 | 9.167 | 9.240 | 8.940 | 9.067 | 160,353 | -0.14(-1.52%) |
Sep 21, 2010 | 9.387 | 9.393 | 9.200 | 9.207 | 124,087 | -0.21(-2.26%) |
Sep 20, 2010 | 9.253 | 9.453 | 9.170 | 9.420 | 153,451 | +0.21(+2.32%) |
Sep 17, 2010 | 9.367 | 9.407 | 9.113 | 9.207 | 204,504 | +0.37(+4.23%) |
Sep 15, 2010 | 8.787 | 8.993 | 8.533 | 8.833 | 207,348 | +0.02(+0.23%) |
Sep 14, 2010 | 9.227 | 9.433 | 8.780 | 8.813 | 151,371 | -0.41(-4.48%) |
Sep 13, 2010 | 8.900 | 9.333 | 8.900 | 9.227 | 170,323 | +0.42(+4.77%) |
Sep 10, 2010 | 8.507 | 8.900 | 8.507 | 8.807 | 118,857 | +0.19(+2.17%) |
Sep 09, 2010 | 9.013 | 9.020 | 8.447 | 8.620 | 141,724 | -0.25(-2.85%) |
Sep 08, 2010 | 8.500 | 9.073 | 8.500 | 8.873 | 243,477 | +0.39(+4.64%) |
Sep 07, 2010 | 8.333 | 8.507 | 8.100 | 8.480 | 253,708 | +0.09(+1.11%) |
Sep 03, 2010 | 8.453 | 8.773 | 8.367 | 8.387 | 139,537 | +0.05(+0.56%) |
Sep 02, 2010 | 8.147 | 8.413 | 8.060 | 8.340 | 141,957 | +0.13(+1.62%) |
Sep 01, 2010 | 7.920 | 8.227 | 7.840 | 8.207 | 301,788 | +0.44(+5.67%) |
Aug 31, 2010 | 8.067 | 8.067 | 7.630 | 7.767 | 279,745 | -0.33(-4.04%) |
Aug 30, 2010 | 8.513 | 8.513 | 8.073 | 8.093 | 259,572 | -0.48(-5.60%) |
Aug 27, 2010 | 8.280 | 8.593 | 8.160 | 8.573 | 178,557 | +0.40(+4.89%) |
Aug 26, 2010 | 8.147 | 8.440 | 7.967 | 8.173 | 120,124 | +0.05(+0.66%) |
Aug 25, 2010 | 7.753 | 8.153 | 7.587 | 8.120 | 131,523 | +0.33(+4.19%) |
Aug 24, 2010 | 7.873 | 7.947 | 7.627 | 7.793 | 126,762 | -0.21(-2.58%) |
Aug 23, 2010 | 8.087 | 8.340 | 7.934 | 8.000 | 110,185 | -0.06(-0.74%) |
Aug 20, 2010 | 8.053 | 8.080 | 7.633 | 8.060 | 195,234 | -0.05(-0.58%) |
Aug 19, 2010 | 8.293 | 8.293 | 7.887 | 8.107 | 206,263 | -0.24(-2.88%) |
Aug 18, 2010 | 8.300 | 8.367 | 8.173 | 8.347 | 146,533 | +0.05(+0.56%) |
Aug 17, 2010 | 8.220 | 8.367 | 8.067 | 8.300 | 140,419 | +0.18(+2.22%) |
Aug 16, 2010 | 7.853 | 8.127 | 7.833 | 8.120 | 91,506 | +0.21(+2.61%) |
Aug 13, 2010 | 8.153 | 8.173 | 7.893 | 7.913 | 104,928 | -0.27(-3.34%) |
Aug 12, 2010 | 7.827 | 8.207 | 7.787 | 8.187 | 165,441 | +0.28(+3.54%) |
Aug 11, 2010 | 8.207 | 8.207 | 7.873 | 7.907 | 192,918 | -0.49(-5.80%) |
Aug 10, 2010 | 8.507 | 8.667 | 8.173 | 8.393 | 224,790 | -0.24(-2.78%) |
Aug 09, 2010 | 8.947 | 9.087 | 8.600 | 8.633 | 209,125 | -0.23(-2.63%) |
Aug 06, 2010 | 8.867 | 9.000 | 8.673 | 8.867 | 366,183 | -0.11(-1.26%) |
Aug 05, 2010 | 9.100 | 9.133 | 8.727 | 8.980 | 385,701 | -0.23(-2.46%) |
Aug 04, 2010 | 9.500 | 9.550 | 9.133 | 9.207 | 326,157 | -0.31(-3.22%) |
Aug 03, 2010 | 9.867 | 9.887 | 9.487 | 9.513 | 155,469 | -0.37(-3.78%) |
Aug 02, 2010 | 10.07 | 10.30 | 9.873 | 9.887 | 145,374 | -0.18(-1.79%) |
Jul 30, 2010 | 9.673 | 10.19 | 9.607 | 10.07 | 102,876 | +0.27(+2.79%) |
Jul 29, 2010 | 10.18 | 10.19 | 9.733 | 9.793 | 134,860 | -0.28(-2.78%) |
Jul 28, 2010 | 10.45 | 10.54 | 10.04 | 10.07 | 164,869 | -0.38(-3.64%) |
Jul 27, 2010 | 10.77 | 10.95 | 10.45 | 10.45 | 150,037 | -0.21(-2.00%) |
Jul 26, 2010 | 10.23 | 10.77 | 10.23 | 10.67 | 101,656 | +0.42(+4.10%) |
Jul 23, 2010 | 9.920 | 10.34 | 9.887 | 10.25 | 82,543 | +0.25(+2.54%) |
Jul 22, 2010 | 9.913 | 10.11 | 9.780 | 9.993 | 192,879 | +0.23(+2.39%) |
Jul 21, 2010 | 10.35 | 10.51 | 9.740 | 9.760 | 160,594 | -0.51(-4.94%) |
Jul 20, 2010 | 9.987 | 10.28 | 9.880 | 10.27 | 139,249 | +0.11(+1.05%) |
Jul 19, 2010 | 9.960 | 10.16 | 9.720 | 10.16 | 90,471 | +0.20(+2.01%) |
Jul 16, 2010 | 10.30 | 10.37 | 9.933 | 9.960 | 125,893 | -0.44(-4.23%) |
Jul 15, 2010 | 10.69 | 10.69 | 10.20 | 10.40 | 176,751 | -0.30(-2.80%) |
Jul 14, 2010 | 10.79 | 10.92 | 10.65 | 10.70 | 143,928 | -0.16(-1.47%) |
Jul 13, 2010 | 10.77 | 11.23 | 10.59 | 10.86 | 250,254 | +0.26(+2.45%) |
Jul 12, 2010 | 10.56 | 10.82 | 10.39 | 10.60 | 137,244 | +0.01(+0.06%) |
Jul 09, 2010 | 10.57 | 10.65 | 10.43 | 10.59 | 76,285 | +0.04(+0.38%) |
Jul 08, 2010 | 10.30 | 10.59 | 10.23 | 10.55 | 180,733 | +0.40(+3.94%) |
Jul 07, 2010 | 9.887 | 10.16 | 9.833 | 10.15 | 170,277 | +0.27(+2.70%) |
Jul 06, 2010 | 10.00 | 10.24 | 9.840 | 9.887 | 174,735 | +0.14(+1.44%) |
Jul 02, 2010 | 9.940 | 10.02 | 9.733 | 9.747 | 144,309 | -0.10(-1.02%) |
Jul 01, 2010 | 9.947 | 10.10 | 9.653 | 9.847 | 143,607 | -0.15(-1.53%) |
Jun 30, 2010 | 9.907 | 10.10 | 9.833 | 10.00 | 216,813 | +0.13(+1.28%) |
Jun 29, 2010 | 9.987 | 10.09 | 9.753 | 9.873 | 192,285 | -0.13(-1.27%) |
Jun 25, 2010 | 9.687 | 10.01 | 9.687 | 10.00 | 347,055 | +0.33(+3.45%) |
Jun 24, 2010 | 9.667 | 9.947 | 9.453 | 9.667 | 89,125 | -0.06(-0.62%) |
Jun 23, 2010 | 9.380 | 9.807 | 9.380 | 9.727 | 145,920 | +0.33(+3.55%) |
Jun 22, 2010 | 10.02 | 10.16 | 9.393 | 9.393 | 190,128 | -0.57(-5.69%) |
Jun 21, 2010 | 10.21 | 10.72 | 9.940 | 9.960 | 185,133 | +0.05(+0.47%) |
Jun 18, 2010 | 10.23 | 10.24 | 9.887 | 9.913 | 201,315 | -0.34(-3.32%) |
Jun 17, 2010 | 10.34 | 10.34 | 10.00 | 10.25 | 52,632 | +0.00(+0.00%) |
Jun 16, 2010 | 10.26 | 10.41 | 10.07 | 10.25 | 104,478 | -0.12(-1.16%) |
Jun 15, 2010 | 10.74 | 10.74 | 10.29 | 10.37 | 313,755 | -0.23(-2.14%) |
Jun 14, 2010 | 10.67 | 11.14 | 10.58 | 10.60 | 576,216 | +0.65(+6.50%) |
Jun 11, 2010 | 9.627 | 9.980 | 9.620 | 9.953 | 51,049 | +0.20(+2.02%) |
Jun 10, 2010 | 9.500 | 9.813 | 9.500 | 9.757 | 95,796 | +0.41(+4.39%) |
Jun 09, 2010 | 9.300 | 9.500 | 9.127 | 9.347 | 219,381 | +0.13(+1.37%) |
Jun 08, 2010 | 9.493 | 9.613 | 9.073 | 9.220 | 102,969 | -0.27(-2.81%) |
Jun 07, 2010 | 9.680 | 9.793 | 9.453 | 9.487 | 158,116 | -0.18(-1.86%) |
Jun 04, 2010 | 9.853 | 10.05 | 9.620 | 9.667 | 231,955 | -0.46(-4.54%) |
Jun 03, 2010 | 9.647 | 10.25 | 9.587 | 10.13 | 121,813 | +0.54(+5.63%) |
Jun 02, 2010 | 9.447 | 9.647 | 9.300 | 9.587 | 229,987 | +0.19(+1.99%) |
Jun 01, 2010 | 9.880 | 10.12 | 9.387 | 9.400 | 123,369 | -0.58(-5.81%) |
May 28, 2010 | 10.11 | 10.11 | 9.807 | 9.980 | 111,364 | -0.13(-1.32%) |
May 27, 2010 | 9.693 | 10.12 | 9.693 | 10.11 | 70,978 | +0.61(+6.46%) |
May 26, 2010 | 9.400 | 9.747 | 9.387 | 9.500 | 148,455 | +0.19(+2.00%) |
May 25, 2010 | 9.340 | 9.373 | 9.153 | 9.313 | 140,125 | -0.25(-2.65%) |
May 24, 2010 | 9.773 | 9.780 | 9.520 | 9.567 | 91,047 | -0.27(-2.78%) |
May 21, 2010 | 9.753 | 9.927 | 9.587 | 9.840 | 267,355 | -0.04(-0.40%) |
May 20, 2010 | 9.927 | 10.18 | 9.860 | 9.880 | 143,004 | -0.53(-5.12%) |
May 19, 2010 | 10.57 | 10.59 | 10.26 | 10.41 | 140,770 | -0.25(-2.31%) |
May 18, 2010 | 11.08 | 11.14 | 10.48 | 10.66 | 146,427 | -0.29(-2.68%) |
May 17, 2010 | 10.98 | 11.11 | 10.74 | 10.95 | 102,343 | +0.05(+0.49%) |
May 14, 2010 | 10.90 | 10.97 | 10.76 | 10.90 | 118,545 | -0.05(-0.49%) |
May 13, 2010 | 11.41 | 11.46 | 10.90 | 10.95 | 154,753 | -0.54(-4.70%) |
May 12, 2010 | 11.09 | 11.66 | 11.05 | 11.49 | 98,104 | +0.51(+4.61%) |
May 11, 2010 | 11.01 | 11.23 | 10.77 | 10.99 | 104,719 | +0.17(+1.54%) |
May 10, 2010 | 10.65 | 11.09 | 10.64 | 10.82 | 146,455 | +0.49(+4.78%) |
May 07, 2010 | 10.48 | 11.11 | 10.23 | 10.33 | 172,288 | -0.19(-1.77%) |
May 06, 2010 | 10.78 | 11.11 | 10.00 | 10.51 | 146,208 | -0.31(-2.89%) |
May 05, 2010 | 10.83 | 11.10 | 10.71 | 10.83 | 108,352 | -0.13(-1.16%) |
May 04, 2010 | 11.26 | 11.26 | 10.81 | 10.95 | 217,470 | -0.45(-3.92%) |