Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.34 | 11.45 | 11.28 | 11.29 | 1,767,061 | -0.04(-0.37%) |
May 23, 2011 | 11.16 | 11.40 | 11.06 | 11.33 | 1,417,730 | +0.04(+0.31%) |
May 20, 2011 | 11.28 | 11.38 | 11.23 | 11.30 | 865,415 | -0.04(-0.31%) |
May 19, 2011 | 11.34 | 11.40 | 11.26 | 11.33 | 931,348 | +0.05(+0.44%) |
May 18, 2011 | 11.05 | 11.29 | 10.90 | 11.28 | 773,708 | +0.23(+2.05%) |
May 17, 2011 | 10.94 | 11.07 | 10.87 | 11.06 | 502,843 | +0.04(+0.39%) |
May 16, 2011 | 11.16 | 11.30 | 11.02 | 11.02 | 582,013 | -0.26(-2.26%) |
May 13, 2011 | 11.33 | 11.42 | 11.21 | 11.27 | 535,340 | -0.04(-0.38%) |
May 12, 2011 | 11.16 | 11.36 | 11.09 | 11.31 | 598,765 | +0.13(+1.14%) |
May 11, 2011 | 11.24 | 11.31 | 11.16 | 11.19 | 1,539,871 | -0.10(-0.88%) |
May 10, 2011 | 11.11 | 11.29 | 11.08 | 11.28 | 720,450 | +0.21(+1.86%) |
May 09, 2011 | 10.88 | 11.11 | 10.85 | 11.08 | 681,738 | +0.16(+1.49%) |
May 06, 2011 | 10.92 | 10.98 | 10.80 | 10.92 | 1,126,441 | +0.11(+1.05%) |
May 05, 2011 | 10.70 | 10.85 | 10.65 | 10.80 | 1,061,017 | +0.07(+0.66%) |
May 04, 2011 | 10.86 | 10.87 | 10.60 | 10.73 | 929,774 | -0.15(-1.37%) |
May 03, 2011 | 10.93 | 10.97 | 10.77 | 10.88 | 1,088,138 | -0.09(-0.78%) |
May 02, 2011 | 10.99 | 11.00 | 10.95 | 10.97 | 1,130,426 | -0.09(-0.83%) |
Apr 29, 2011 | 11.23 | 11.23 | 10.95 | 11.06 | 1,281,235 | -0.19(-1.70%) |
Apr 28, 2011 | 11.09 | 11.28 | 11.09 | 11.25 | 952,234 | -0.08(-0.69%) |
Apr 27, 2011 | 11.29 | 11.38 | 11.27 | 11.33 | 614,221 | +0.03(+0.25%) |
Apr 26, 2011 | 11.36 | 11.46 | 11.26 | 11.30 | 1,381,783 | -0.04(-0.38%) |
Apr 25, 2011 | 11.33 | 11.35 | 11.31 | 11.34 | 687,097 | +0.00(+0.00%) |
Apr 21, 2011 | 11.38 | 11.42 | 11.26 | 11.34 | 630,004 | +0.01(+0.13%) |
Apr 20, 2011 | 11.36 | 11.40 | 11.27 | 11.33 | 603,999 | +0.09(+0.76%) |
Apr 19, 2011 | 11.26 | 11.30 | 11.19 | 11.24 | 706,081 | +0.04(+0.38%) |
Apr 18, 2011 | 11.12 | 11.28 | 11.08 | 11.20 | 2,108,050 | -0.08(-0.69%) |
Apr 15, 2011 | 10.97 | 11.35 | 10.94 | 11.28 | 1,535,592 | +0.29(+2.64%) |
Apr 14, 2011 | 10.85 | 11.01 | 10.76 | 10.99 | 552,794 | +0.04(+0.39%) |
Apr 13, 2011 | 10.95 | 11.05 | 10.89 | 10.94 | 570,319 | +0.01(+0.13%) |
Apr 12, 2011 | 10.87 | 11.02 | 10.85 | 10.93 | 647,264 | -0.05(-0.45%) |
Apr 11, 2011 | 11.24 | 11.28 | 10.94 | 10.98 | 646,276 | -0.28(-2.46%) |
Apr 08, 2011 | 11.53 | 11.57 | 11.21 | 11.26 | 736,636 | -0.18(-1.61%) |
Apr 07, 2011 | 11.53 | 11.69 | 11.37 | 11.44 | 850,204 | -0.15(-1.28%) |
Apr 06, 2011 | 11.58 | 11.68 | 11.55 | 11.59 | 3,004,867 | +0.07(+0.62%) |
Apr 05, 2011 | 11.49 | 11.62 | 11.49 | 11.52 | 991,768 | -0.01(-0.06%) |
Apr 04, 2011 | 11.66 | 11.78 | 11.52 | 11.53 | 1,796,279 | -0.11(-0.97%) |
Apr 01, 2011 | 11.74 | 11.82 | 11.61 | 11.64 | 1,909,499 | -0.06(-0.48%) |
Mar 31, 2011 | 11.75 | 11.81 | 11.67 | 11.70 | 969,110 | -0.05(-0.42%) |
Mar 30, 2011 | 11.81 | 11.88 | 11.71 | 11.75 | 714,537 | -0.01(-0.06%) |
Mar 29, 2011 | 11.70 | 11.81 | 11.70 | 11.75 | 1,094,541 | -0.02(-0.18%) |
Mar 28, 2011 | 11.81 | 11.86 | 11.75 | 11.77 | 1,442,579 | -0.01(-0.12%) |
Mar 25, 2011 | 11.75 | 11.88 | 11.72 | 11.79 | 5,752,152 | +0.08(+0.67%) |
Mar 24, 2011 | 11.78 | 11.81 | 11.64 | 11.71 | 701,738 | -0.03(-0.24%) |
Mar 23, 2011 | 11.84 | 11.89 | 11.61 | 11.74 | 750,564 | -0.12(-1.02%) |
Mar 22, 2011 | 12.07 | 12.15 | 11.83 | 11.86 | 1,240,514 | -0.23(-1.93%) |
Mar 21, 2011 | 12.28 | 12.31 | 12.06 | 12.09 | 804,322 | +0.19(+1.61%) |
Mar 18, 2011 | 11.87 | 11.97 | 11.84 | 11.90 | 1,293,948 | +0.02(+0.18%) |
Mar 17, 2011 | 11.64 | 12.01 | 11.61 | 11.88 | 2,085,717 | +0.44(+3.84%) |
Mar 16, 2011 | 11.41 | 11.73 | 11.27 | 11.44 | 944,037 | +0.12(+1.06%) |
Mar 15, 2011 | 11.35 | 11.41 | 11.28 | 11.32 | 629,187 | -0.13(-1.11%) |
Mar 14, 2011 | 11.37 | 11.72 | 11.27 | 11.45 | 471,753 | -0.02(-0.19%) |
Mar 11, 2011 | 11.30 | 11.53 | 11.30 | 11.47 | 496,394 | +0.07(+0.62%) |
Mar 10, 2011 | 11.40 | 11.47 | 11.30 | 11.40 | 915,665 | -0.21(-1.77%) |
Mar 09, 2011 | 11.52 | 11.65 | 11.42 | 11.60 | 515,695 | +0.09(+0.80%) |
Mar 08, 2011 | 11.30 | 11.70 | 11.30 | 11.51 | 643,601 | +0.20(+1.75%) |
Mar 07, 2011 | 11.34 | 11.63 | 11.13 | 11.31 | 661,370 | +0.02(+0.19%) |
Mar 04, 2011 | 11.33 | 11.51 | 11.23 | 11.29 | 469,355 | -0.03(-0.25%) |
Mar 03, 2011 | 11.19 | 11.37 | 11.17 | 11.32 | 663,596 | +0.26(+2.31%) |
Mar 02, 2011 | 11.01 | 11.15 | 10.95 | 11.06 | 386,362 | +0.07(+0.64%) |
Mar 01, 2011 | 11.27 | 11.27 | 10.97 | 10.99 | 881,495 | -0.18(-1.59%) |
Feb 28, 2011 | 11.09 | 11.24 | 11.02 | 11.17 | 476,742 | +0.17(+1.55%) |
Feb 25, 2011 | 10.89 | 11.07 | 10.89 | 11.00 | 676,281 | +0.14(+1.30%) |
Feb 24, 2011 | 10.97 | 11.18 | 10.67 | 10.86 | 1,664,704 | -0.21(-1.86%) |
Feb 23, 2011 | 11.38 | 11.48 | 11.04 | 11.06 | 1,069,634 | -0.26(-2.32%) |
Feb 22, 2011 | 11.50 | 11.58 | 11.23 | 11.33 | 592,814 | -0.34(-2.92%) |
Feb 18, 2011 | 11.66 | 11.70 | 11.47 | 11.67 | 534,028 | +0.01(+0.12%) |
Feb 17, 2011 | 11.29 | 11.67 | 11.23 | 11.65 | 780,718 | +0.34(+3.01%) |
Feb 16, 2011 | 11.15 | 11.36 | 11.14 | 11.31 | 405,404 | +0.18(+1.66%) |
Feb 15, 2011 | 11.02 | 11.22 | 11.02 | 11.13 | 520,889 | +0.11(+0.96%) |
Feb 14, 2011 | 11.13 | 11.13 | 10.89 | 11.02 | 367,290 | -0.07(-0.64%) |
Feb 11, 2011 | 11.09 | 11.19 | 10.97 | 11.09 | 563,126 | -0.01(-0.06%) |
Feb 10, 2011 | 11.17 | 11.35 | 11.04 | 11.10 | 350,263 | -0.13(-1.14%) |
Feb 09, 2011 | 11.11 | 11.31 | 11.07 | 11.23 | 334,307 | +0.04(+0.38%) |
Feb 08, 2011 | 11.08 | 11.19 | 10.97 | 11.19 | 493,646 | +0.09(+0.77%) |
Feb 07, 2011 | 11.14 | 11.21 | 10.93 | 11.10 | 421,758 | -0.04(-0.38%) |
Feb 04, 2011 | 11.50 | 11.53 | 11.11 | 11.14 | 475,301 | -0.38(-3.32%) |
Feb 03, 2011 | 11.38 | 11.53 | 11.23 | 11.53 | 536,999 | +0.11(+0.99%) |
Feb 02, 2011 | 11.38 | 11.52 | 11.27 | 11.41 | 555,847 | -0.02(-0.19%) |
Feb 01, 2011 | 11.04 | 11.45 | 10.99 | 11.43 | 897,701 | +0.44(+4.00%) |
Jan 31, 2011 | 11.48 | 11.48 | 10.99 | 10.99 | 764,487 | -0.45(-3.90%) |
Jan 28, 2011 | 11.73 | 11.76 | 11.36 | 11.44 | 941,960 | -0.27(-2.30%) |
Jan 27, 2011 | 11.62 | 11.96 | 11.46 | 11.71 | 971,049 | +0.04(+0.37%) |
Jan 26, 2011 | 11.23 | 11.70 | 11.22 | 11.67 | 998,568 | +0.50(+4.51%) |
Jan 25, 2011 | 10.83 | 11.17 | 10.65 | 11.16 | 441,802 | +0.29(+2.67%) |
Jan 24, 2011 | 11.04 | 11.11 | 10.76 | 10.87 | 402,960 | -0.15(-1.35%) |
Jan 21, 2011 | 10.95 | 11.31 | 10.93 | 11.02 | 823,209 | +0.12(+1.11%) |
Jan 20, 2011 | 10.72 | 11.04 | 10.72 | 10.90 | 810,713 | +0.15(+1.38%) |
Jan 19, 2011 | 10.81 | 10.92 | 10.65 | 10.75 | 671,711 | -0.06(-0.52%) |
Jan 18, 2011 | 10.54 | 10.82 | 10.48 | 10.81 | 847,988 | +0.16(+1.53%) |
Jan 14, 2011 | 10.63 | 10.65 | 10.58 | 10.65 | 545,083 | +0.04(+0.40%) |
Jan 13, 2011 | 10.60 | 10.65 | 10.54 | 10.60 | 377,411 | -0.01(-0.13%) |
Jan 12, 2011 | 10.72 | 10.80 | 10.55 | 10.62 | 518,437 | +0.00(+0.00%) |
Jan 11, 2011 | 10.63 | 10.65 | 10.53 | 10.62 | 416,696 | +0.04(+0.40%) |
Jan 10, 2011 | 10.36 | 10.63 | 10.24 | 10.58 | 1,059,504 | +0.13(+1.29%) |
Jan 07, 2011 | 10.64 | 10.67 | 10.36 | 10.44 | 1,083,004 | -0.16(-1.47%) |
Jan 06, 2011 | 10.60 | 10.64 | 10.56 | 10.60 | 284,691 | -0.03(-0.27%) |
Jan 05, 2011 | 10.54 | 10.67 | 10.51 | 10.63 | 521,551 | +0.04(+0.34%) |
Jan 04, 2011 | 10.65 | 10.70 | 10.55 | 10.59 | 550,417 | -0.06(-0.60%) |
Jan 03, 2011 | 10.66 | 10.84 | 10.55 | 10.65 | 732,841 | +0.06(+0.60%) |
Dec 31, 2010 | 10.55 | 10.68 | 10.55 | 10.59 | 565,119 | +0.00(+0.00%) |
Dec 30, 2010 | 10.60 | 10.68 | 10.57 | 10.59 | 418,541 | -0.02(-0.20%) |
Dec 29, 2010 | 10.62 | 10.67 | 10.58 | 10.61 | 253,568 | -0.01(-0.07%) |
Dec 28, 2010 | 10.71 | 10.71 | 10.58 | 10.62 | 379,671 | -0.06(-0.60%) |
Dec 27, 2010 | 10.65 | 10.77 | 10.60 | 10.68 | 281,665 | +0.01(+0.07%) |
Dec 23, 2010 | 10.75 | 10.77 | 10.61 | 10.67 | 390,613 | -0.08(-0.73%) |
Dec 22, 2010 | 10.67 | 10.81 | 10.61 | 10.75 | 577,634 | +0.09(+0.86%) |
Dec 21, 2010 | 10.67 | 10.72 | 10.60 | 10.66 | 554,566 | +0.05(+0.47%) |
Dec 20, 2010 | 10.63 | 10.66 | 10.58 | 10.61 | 499,873 | -0.01(-0.13%) |
Dec 17, 2010 | 10.63 | 10.65 | 10.58 | 10.63 | 2,876,394 | +0.02(+0.20%) |
Dec 16, 2010 | 10.52 | 10.72 | 10.52 | 10.60 | 637,222 | +0.08(+0.74%) |
Dec 15, 2010 | 10.57 | 10.74 | 10.52 | 10.53 | 843,421 | -0.09(-0.80%) |
Dec 14, 2010 | 10.65 | 10.72 | 10.59 | 10.61 | 900,283 | +0.01(+0.07%) |
Dec 13, 2010 | 10.68 | 10.72 | 10.58 | 10.60 | 762,999 | +0.02(+0.20%) |
Dec 10, 2010 | 10.62 | 10.70 | 10.45 | 10.58 | 497,905 | -0.04(-0.33%) |
Dec 09, 2010 | 10.62 | 10.66 | 10.56 | 10.62 | 448,437 | +0.11(+1.08%) |
Dec 08, 2010 | 10.60 | 10.74 | 10.46 | 10.50 | 552,243 | -0.04(-0.34%) |
Dec 07, 2010 | 10.53 | 10.60 | 10.48 | 10.54 | 644,937 | +0.10(+0.95%) |
Dec 06, 2010 | 10.52 | 10.62 | 10.21 | 10.44 | 415,440 | -0.14(-1.34%) |
Dec 03, 2010 | 10.60 | 10.63 | 10.43 | 10.58 | 390,671 | -0.05(-0.47%) |
Dec 02, 2010 | 10.62 | 10.67 | 10.45 | 10.63 | 610,328 | +0.06(+0.54%) |
Dec 01, 2010 | 10.21 | 10.61 | 10.19 | 10.58 | 795,224 | +0.53(+5.29%) |
Nov 30, 2010 | 10.01 | 10.15 | 9.987 | 10.04 | 1,116,362 | -0.10(-0.98%) |
Nov 29, 2010 | 10.04 | 10.17 | 9.916 | 10.14 | 382,669 | +0.02(+0.21%) |
Nov 26, 2010 | 10.06 | 10.19 | 10.05 | 10.12 | 230,685 | -0.04(-0.35%) |
Nov 24, 2010 | 9.782 | 10.16 | 10.16 | 10.16 | 643,055 | +0.45(+4.60%) |
Nov 23, 2010 | 9.739 | 9.853 | 9.576 | 9.711 | 524,930 | -0.17(-1.72%) |
Nov 22, 2010 | 10.03 | 10.03 | 9.753 | 9.881 | 721,144 | -0.22(-2.18%) |
Nov 19, 2010 | 10.06 | 10.16 | 9.987 | 10.10 | 700,481 | +0.01(+0.14%) |
Nov 18, 2010 | 9.838 | 10.28 | 9.796 | 10.09 | 829,529 | +0.34(+3.49%) |
Nov 17, 2010 | 9.683 | 9.775 | 9.640 | 9.746 | 344,803 | +0.09(+0.95%) |
Nov 16, 2010 | 9.753 | 9.838 | 9.612 | 9.654 | 671,264 | -0.20(-2.01%) |
Nov 15, 2010 | 10.02 | 10.08 | 9.831 | 9.853 | 576,600 | -0.14(-1.42%) |
Nov 12, 2010 | 9.959 | 10.09 | 9.901 | 9.994 | 271,826 | -0.05(-0.49%) |
Nov 11, 2010 | 9.980 | 10.12 | 9.973 | 10.04 | 362,012 | -0.06(-0.56%) |
Nov 10, 2010 | 9.945 | 10.10 | 9.753 | 10.10 | 1,026,512 | +0.18(+1.86%) |
Nov 09, 2010 | 10.16 | 10.16 | 9.888 | 9.916 | 601,472 | -0.26(-2.51%) |
Nov 08, 2010 | 10.29 | 10.30 | 10.06 | 10.17 | 2,602,204 | -0.18(-1.71%) |
Nov 05, 2010 | 10.33 | 10.43 | 10.12 | 10.35 | 779,888 | +0.04(+0.41%) |
Nov 04, 2010 | 10.26 | 10.34 | 10.17 | 10.31 | 1,135,968 | +0.16(+1.54%) |
Nov 03, 2010 | 10.22 | 10.28 | 9.966 | 10.15 | 520,264 | -0.09(-0.83%) |
Nov 02, 2010 | 10.22 | 10.24 | 10.06 | 10.24 | 654,035 | +0.14(+1.40%) |
Nov 01, 2010 | 10.02 | 10.14 | 9.952 | 10.09 | 824,519 | +0.14(+1.42%) |
Oct 29, 2010 | 9.874 | 10.08 | 9.874 | 9.952 | 1,091,243 | +0.09(+0.86%) |
Oct 28, 2010 | 10.15 | 10.16 | 9.746 | 9.867 | 1,396,621 | -0.18(-1.76%) |
Oct 27, 2010 | 10.11 | 10.13 | 9.824 | 10.04 | 787,441 | -0.29(-2.81%) |
Oct 25, 2010 | 10.16 | 10.47 | 10.16 | 10.33 | 440,329 | +0.22(+2.17%) |
Oct 22, 2010 | 10.21 | 10.24 | 9.952 | 10.11 | 492,324 | -0.05(-0.49%) |
Oct 21, 2010 | 10.58 | 10.58 | 9.966 | 10.16 | 1,198,168 | -0.45(-4.21%) |
Oct 20, 2010 | 10.30 | 10.71 | 10.30 | 10.61 | 707,466 | +0.34(+3.31%) |
Oct 19, 2010 | 10.27 | 10.57 | 10.16 | 10.27 | 509,589 | -0.17(-1.63%) |
Oct 18, 2010 | 10.22 | 10.46 | 10.11 | 10.44 | 663,952 | +0.19(+1.87%) |
Oct 15, 2010 | 10.46 | 10.68 | 10.20 | 10.25 | 999,001 | -0.11(-1.03%) |
Oct 14, 2010 | 10.53 | 10.69 | 10.26 | 10.36 | 591,200 | -0.21(-2.01%) |
Oct 13, 2010 | 10.34 | 10.71 | 10.32 | 10.57 | 710,484 | +0.26(+2.47%) |
Oct 12, 2010 | 10.11 | 10.36 | 10.07 | 10.31 | 565,081 | +0.24(+2.39%) |
Oct 11, 2010 | 9.987 | 10.16 | 9.895 | 10.07 | 439,731 | +0.06(+0.64%) |
Oct 08, 2010 | 10.01 | 10.05 | 9.888 | 10.01 | 889,994 | -0.04(-0.35%) |
Oct 07, 2010 | 10.11 | 10.30 | 10.00 | 10.04 | 2,901 | +0.01(+0.14%) |
Oct 06, 2010 | 9.860 | 10.07 | 9.838 | 10.03 | 1,114,343 | +0.18(+1.80%) |
Oct 05, 2010 | 10.03 | 10.03 | 9.846 | 9.853 | 1,487,622 | -0.04(-0.36%) |
Oct 04, 2010 | 10.20 | 10.36 | 9.874 | 9.888 | 1,176,515 | -0.38(-3.66%) |
Oct 01, 2010 | 10.26 | 10.72 | 9.895 | 10.26 | 1,125,907 | -0.33(-3.10%) |
Sep 30, 2010 | 10.59 | 10.95 | 10.53 | 10.59 | 31,096 | +0.12(+1.11%) |
Sep 29, 2010 | 10.67 | 10.74 | 10.33 | 10.48 | 588,949 | -0.21(-1.99%) |
Sep 28, 2010 | 10.69 | 10.75 | 10.25 | 10.69 | 29,503 | +0.23(+2.17%) |
Sep 27, 2010 | 10.50 | 10.65 | 10.41 | 10.46 | 446,506 | -0.06(-0.61%) |
Sep 24, 2010 | 10.41 | 10.57 | 10.33 | 10.53 | 618,681 | +0.28(+2.77%) |
Sep 23, 2010 | 10.26 | 10.47 | 10.20 | 10.24 | 5,672 | -0.13(-1.23%) |
Sep 22, 2010 | 10.27 | 10.48 | 10.15 | 10.37 | 368,083 | +0.04(+0.41%) |
Sep 21, 2010 | 10.47 | 10.52 | 10.26 | 10.33 | 609,804 | -0.13(-1.22%) |
Sep 20, 2010 | 10.23 | 10.48 | 10.01 | 10.46 | 858,461 | +0.23(+2.22%) |
Sep 17, 2010 | 10.23 | 10.63 | 10.17 | 10.23 | 954,533 | -0.45(-4.18%) |
Sep 15, 2010 | 10.48 | 10.68 | 10.33 | 10.67 | 835,011 | +0.18(+1.76%) |
Sep 14, 2010 | 10.65 | 10.72 | 10.43 | 10.49 | 1,341,194 | -0.14(-1.33%) |
Sep 13, 2010 | 10.38 | 10.67 | 10.37 | 10.63 | 1,139,945 | +0.38(+3.66%) |
Sep 10, 2010 | 10.36 | 10.56 | 10.14 | 10.26 | 738,096 | -0.11(-1.03%) |
Sep 09, 2010 | 10.54 | 10.68 | 10.31 | 10.36 | 658,429 | -0.06(-0.61%) |
Sep 08, 2010 | 10.39 | 10.50 | 10.32 | 10.43 | 862,223 | +0.01(+0.07%) |
Sep 07, 2010 | 10.99 | 10.99 | 10.39 | 10.42 | 4,617 | -0.60(-5.41%) |
Sep 03, 2010 | 11.28 | 11.31 | 10.94 | 11.02 | 1,044,405 | -0.09(-0.77%) |
Sep 02, 2010 | 11.06 | 11.27 | 10.92 | 11.10 | 2,296 | +0.08(+0.71%) |
Sep 01, 2010 | 10.64 | 11.05 | 10.53 | 11.02 | 1,037,019 | +0.54(+5.14%) |
Aug 31, 2010 | 10.49 | 10.60 | 10.22 | 10.48 | 4,373 | +0.12(+1.20%) |
Aug 30, 2010 | 10.16 | 10.48 | 10.14 | 10.36 | 566,753 | +0.13(+1.28%) |
Aug 27, 2010 | 10.23 | 10.24 | 9.683 | 10.23 | 802,122 | +0.55(+5.64%) |
Aug 26, 2010 | 10.15 | 10.15 | 9.675 | 9.683 | 3,233 | -0.38(-3.80%) |
Aug 25, 2010 | 9.562 | 10.10 | 9.346 | 10.07 | 3,202 | +0.35(+3.65%) |
Aug 24, 2010 | 9.704 | 9.931 | 9.612 | 9.711 | 13,010 | -0.13(-1.37%) |
Aug 23, 2010 | 9.959 | 10.17 | 9.831 | 9.846 | 465,170 | -0.11(-1.07%) |
Aug 20, 2010 | 9.874 | 10.00 | 9.697 | 9.952 | 921,652 | +0.06(+0.57%) |
Aug 19, 2010 | 9.994 | 10.03 | 9.789 | 9.895 | 4,841 | -0.14(-1.41%) |
Aug 18, 2010 | 10.07 | 10.09 | 9.906 | 10.04 | 49,991 | -0.02(-0.21%) |
Aug 17, 2010 | 10.04 | 10.19 | 9.994 | 10.06 | 7,721 | +0.11(+1.14%) |
Aug 16, 2010 | 9.541 | 9.973 | 9.470 | 9.945 | 753,232 | +0.33(+3.39%) |
Aug 13, 2010 | 9.619 | 9.810 | 9.477 | 9.619 | 564,325 | -0.02(-0.22%) |
Aug 12, 2010 | 9.470 | 9.711 | 9.406 | 9.640 | 1,932 | -0.03(-0.29%) |
Aug 11, 2010 | 9.966 | 9.966 | 9.449 | 9.668 | 1,102,198 | -0.56(-5.47%) |
Aug 10, 2010 | 10.58 | 10.58 | 10.14 | 10.23 | 5,978 | -0.46(-4.31%) |
Aug 09, 2010 | 10.56 | 10.74 | 10.55 | 10.69 | 1,052,965 | +0.16(+1.55%) |
Aug 06, 2010 | 10.53 | 10.63 | 10.29 | 10.53 | 684,274 | +0.01(+0.13%) |
Aug 05, 2010 | 10.48 | 10.62 | 10.41 | 10.51 | 766,319 | -0.08(-0.74%) |
Aug 04, 2010 | 10.63 | 10.66 | 10.55 | 10.59 | 854,194 | +0.04(+0.34%) |
Aug 03, 2010 | 10.63 | 10.68 | 10.53 | 10.55 | 971,179 | +0.01(+0.07%) |
Aug 02, 2010 | 10.72 | 10.72 | 10.42 | 10.55 | 902,128 | +0.09(+0.88%) |
Jul 30, 2010 | 10.46 | 10.74 | 10.16 | 10.46 | 580,934 | -0.05(-0.47%) |
Jul 29, 2010 | 10.56 | 10.63 | 10.46 | 10.50 | 886,061 | +0.00(+0.00%) |
Jul 28, 2010 | 10.50 | 10.63 | 10.46 | 10.50 | 5,194 | -0.09(-0.80%) |
Jul 27, 2010 | 10.60 | 10.72 | 10.54 | 10.59 | 652,118 | +0.04(+0.34%) |
Jul 26, 2010 | 10.48 | 10.63 | 10.42 | 10.55 | 865,858 | +0.07(+0.68%) |
Jul 23, 2010 | 10.29 | 10.53 | 10.13 | 10.48 | 902,680 | +0.18(+1.79%) |
Jul 22, 2010 | 9.775 | 10.33 | 9.768 | 10.30 | 1,577,495 | +0.67(+7.00%) |
Jul 21, 2010 | 9.718 | 9.945 | 9.328 | 9.626 | 1,293,951 | -0.01(-0.07%) |
Jul 20, 2010 | 9.144 | 9.633 | 8.796 | 9.633 | 1,698,061 | +0.40(+4.30%) |
Jul 19, 2010 | 9.073 | 9.257 | 8.761 | 9.236 | 1,077,777 | +0.15(+1.64%) |
Jul 16, 2010 | 9.087 | 9.541 | 9.045 | 9.087 | 1,381,008 | -0.48(-5.04%) |
Jul 15, 2010 | 9.761 | 9.761 | 9.037 | 9.569 | 1,261,615 | -0.08(-0.81%) |
Jul 14, 2010 | 10.04 | 10.04 | 9.484 | 9.647 | 1,300,165 | -0.45(-4.42%) |
Jul 13, 2010 | 10.09 | 10.17 | 9.860 | 10.09 | 12,697 | +0.28(+2.89%) |
Jul 12, 2010 | 9.768 | 9.824 | 9.640 | 9.810 | 510,517 | -0.03(-0.29%) |
Jul 09, 2010 | 9.838 | 9.853 | 9.534 | 9.838 | 609,278 | +0.21(+2.21%) |
Jul 08, 2010 | 9.626 | 9.803 | 9.456 | 9.626 | 3,858 | +0.01(+0.07%) |
Jul 07, 2010 | 9.300 | 9.640 | 9.300 | 9.619 | 1,312,415 | +0.36(+3.91%) |
Jul 06, 2010 | 9.257 | 9.562 | 9.201 | 9.257 | 10,051 | +0.06(+0.62%) |
Jul 02, 2010 | 9.201 | 9.314 | 8.789 | 9.201 | 1,378,508 | +0.23(+2.61%) |
Jul 01, 2010 | 8.952 | 9.002 | 8.435 | 8.967 | 1,420,700 | -0.02(-0.24%) |
Jun 30, 2010 | 8.988 | 9.314 | 8.938 | 8.988 | 10,185 | +0.00(+0.00%) |
Jun 29, 2010 | 9.442 | 9.442 | 8.952 | 8.988 | 1,409,981 | -0.70(-7.24%) |
Jun 25, 2010 | 9.690 | 9.718 | 9.222 | 9.690 | 12,344,128 | +0.29(+3.09%) |
Jun 24, 2010 | 9.356 | 9.527 | 9.271 | 9.399 | 1,558,186 | -0.09(-0.97%) |
Jun 23, 2010 | 9.307 | 9.640 | 9.115 | 9.491 | 1,651,594 | -0.03(-0.30%) |
Jun 22, 2010 | 9.356 | 9.654 | 9.193 | 9.520 | 1,234,311 | +0.10(+1.05%) |
Jun 21, 2010 | 9.640 | 9.654 | 9.413 | 9.420 | 1,486,290 | -0.13(-1.41%) |
Jun 18, 2010 | 9.555 | 9.711 | 9.456 | 9.555 | 2,218,219 | -0.01(-0.07%) |
Jun 17, 2010 | 9.633 | 9.633 | 9.406 | 9.562 | 955,756 | +0.05(+0.52%) |
Jun 16, 2010 | 9.243 | 9.576 | 9.052 | 9.512 | 1,759,830 | +0.15(+1.59%) |
Jun 15, 2010 | 9.442 | 9.640 | 9.307 | 9.364 | 1,836,695 | -0.09(-0.90%) |
Jun 14, 2010 | 9.449 | 9.697 | 9.328 | 9.449 | 2,243,589 | +0.16(+1.68%) |
Jun 11, 2010 | 8.697 | 9.392 | 8.612 | 9.293 | 2,462,024 | +0.57(+6.50%) |
Jun 10, 2010 | 9.144 | 9.286 | 8.527 | 8.726 | 4,719,769 | -0.48(-5.23%) |
Jun 09, 2010 | 9.640 | 9.675 | 9.172 | 9.208 | 2,473,725 | -0.37(-3.85%) |
Jun 08, 2010 | 9.640 | 9.746 | 9.392 | 9.576 | 2,487,866 | -0.04(-0.44%) |
Jun 07, 2010 | 9.782 | 9.881 | 9.555 | 9.619 | 1,606,257 | -0.11(-1.17%) |
Jun 04, 2010 | 9.732 | 9.838 | 9.364 | 9.732 | 2,322,160 | -0.07(-0.72%) |
Jun 03, 2010 | 10.29 | 10.38 | 9.768 | 9.803 | 2,733,594 | -0.46(-4.49%) |
Jun 02, 2010 | 10.66 | 11.16 | 9.810 | 10.26 | 4,929,889 | +0.27(+2.70%) |