Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.98 | 11.98 | 11.70 | 11.76 | 192,009 | -0.13(-1.13%) |
May 23, 2011 | 11.60 | 11.99 | 11.51 | 11.90 | 110,573 | +0.16(+1.33%) |
May 20, 2011 | 11.72 | 11.87 | 11.64 | 11.74 | 49,374 | -0.06(-0.48%) |
May 19, 2011 | 11.75 | 11.82 | 11.70 | 11.80 | 41,841 | +0.08(+0.67%) |
May 18, 2011 | 11.74 | 11.76 | 11.55 | 11.72 | 38,520 | -0.04(-0.36%) |
May 17, 2011 | 11.77 | 11.92 | 11.71 | 11.76 | 61,890 | -0.08(-0.65%) |
May 16, 2011 | 11.63 | 11.94 | 11.63 | 11.84 | 62,990 | +0.08(+0.66%) |
May 13, 2011 | 11.89 | 11.89 | 11.62 | 11.76 | 67,175 | -0.12(-1.01%) |
May 12, 2011 | 11.38 | 12.12 | 11.38 | 11.88 | 62,064 | +0.56(+4.91%) |
May 11, 2011 | 11.60 | 11.60 | 11.26 | 11.32 | 33,784 | -0.26(-2.25%) |
May 10, 2011 | 11.67 | 11.72 | 11.53 | 11.58 | 33,090 | -0.01(-0.12%) |
May 09, 2011 | 11.67 | 11.70 | 11.49 | 11.60 | 28,834 | -0.05(-0.42%) |
May 06, 2011 | 11.62 | 11.82 | 11.46 | 11.65 | 49,895 | +0.16(+1.41%) |
May 05, 2011 | 11.34 | 11.62 | 10.99 | 11.49 | 133,723 | +0.33(+2.97%) |
May 04, 2011 | 11.20 | 11.20 | 11.11 | 11.15 | 46,268 | +0.00(+0.00%) |
May 03, 2011 | 10.94 | 11.25 | 10.88 | 11.15 | 81,157 | +0.20(+1.86%) |
May 02, 2011 | 11.12 | 11.13 | 10.95 | 10.95 | 35,535 | -0.19(-1.71%) |
Apr 29, 2011 | 10.80 | 11.16 | 10.80 | 11.14 | 38,923 | +0.34(+3.13%) |
Apr 28, 2011 | 10.76 | 10.82 | 10.64 | 10.80 | 19,721 | +0.03(+0.26%) |
Apr 27, 2011 | 10.82 | 10.82 | 10.73 | 10.77 | 11,503 | -0.02(-0.20%) |
Apr 26, 2011 | 10.72 | 10.99 | 10.71 | 10.80 | 30,058 | +0.08(+0.79%) |
Apr 25, 2011 | 10.76 | 10.81 | 10.71 | 10.71 | 19,876 | -0.03(-0.26%) |
Apr 21, 2011 | 10.90 | 10.93 | 10.67 | 10.74 | 19,025 | -0.08(-0.72%) |
Apr 20, 2011 | 10.82 | 10.82 | 10.68 | 10.82 | 21,111 | +0.20(+1.86%) |
Apr 19, 2011 | 10.77 | 10.79 | 10.59 | 10.62 | 24,106 | -0.13(-1.18%) |
Apr 18, 2011 | 10.63 | 10.76 | 10.63 | 10.75 | 29,791 | -0.06(-0.59%) |
Apr 15, 2011 | 10.77 | 10.87 | 10.74 | 10.81 | 71,272 | +0.05(+0.46%) |
Apr 14, 2011 | 10.66 | 10.77 | 10.63 | 10.76 | 21,107 | +0.01(+0.13%) |
Apr 13, 2011 | 10.80 | 10.80 | 10.63 | 10.75 | 34,613 | +0.02(+0.20%) |
Apr 12, 2011 | 10.72 | 10.77 | 10.63 | 10.72 | 27,583 | -0.04(-0.39%) |
Apr 11, 2011 | 10.94 | 10.95 | 10.74 | 10.77 | 27,290 | -0.15(-1.36%) |
Apr 08, 2011 | 11.29 | 11.29 | 10.92 | 10.92 | 24,334 | -0.30(-2.64%) |
Apr 07, 2011 | 11.34 | 11.37 | 11.19 | 11.21 | 17,976 | -0.13(-1.18%) |
Apr 06, 2011 | 11.43 | 11.51 | 11.27 | 11.34 | 14,128 | +0.04(+0.37%) |
Apr 05, 2011 | 11.37 | 11.43 | 11.30 | 11.30 | 20,576 | -0.08(-0.74%) |
Apr 04, 2011 | 11.41 | 11.51 | 11.37 | 11.39 | 30,484 | +0.04(+0.31%) |
Apr 01, 2011 | 11.50 | 11.58 | 11.25 | 11.35 | 25,035 | -0.08(-0.74%) |
Mar 31, 2011 | 11.48 | 11.53 | 11.27 | 11.44 | 46,161 | -0.04(-0.31%) |
Mar 30, 2011 | 11.47 | 11.47 | 11.47 | 11.47 | 86,305 | +0.09(+0.80%) |
Mar 29, 2011 | 11.12 | 11.42 | 11.10 | 11.38 | 31,346 | +0.25(+2.21%) |
Mar 28, 2011 | 11.65 | 11.69 | 10.99 | 11.13 | 96,007 | -0.49(-4.24%) |
Mar 25, 2011 | 11.47 | 11.71 | 11.43 | 11.63 | 25,403 | +0.25(+2.17%) |
Mar 24, 2011 | 11.33 | 11.51 | 11.06 | 11.38 | 83,070 | +0.10(+0.87%) |
Mar 23, 2011 | 11.31 | 11.33 | 11.13 | 11.28 | 33,599 | -0.03(-0.25%) |
Mar 22, 2011 | 11.44 | 11.49 | 11.30 | 11.31 | 27,560 | -0.11(-0.93%) |
Mar 21, 2011 | 11.24 | 11.43 | 11.24 | 11.41 | 49,584 | +0.54(+4.99%) |
Mar 18, 2011 | 10.93 | 10.97 | 10.82 | 10.87 | 45,897 | +0.04(+0.32%) |
Mar 17, 2011 | 11.02 | 11.02 | 10.82 | 10.84 | 23,304 | +0.04(+0.39%) |
Mar 16, 2011 | 10.73 | 10.88 | 10.59 | 10.80 | 50,630 | -0.03(-0.26%) |
Mar 15, 2011 | 10.65 | 10.91 | 10.65 | 10.82 | 59,994 | -0.03(-0.26%) |
Mar 14, 2011 | 10.81 | 11.03 | 10.68 | 10.85 | 49,173 | -0.03(-0.26%) |
Mar 11, 2011 | 10.93 | 11.14 | 10.85 | 10.88 | 51,384 | -0.12(-1.08%) |
Mar 10, 2011 | 11.35 | 11.36 | 10.98 | 11.00 | 63,605 | -0.52(-4.49%) |
Mar 09, 2011 | 11.60 | 11.65 | 11.49 | 11.52 | 41,901 | +0.27(+2.42%) |
Mar 08, 2011 | 11.07 | 11.35 | 11.02 | 11.24 | 34,793 | +0.15(+1.39%) |
Mar 07, 2011 | 11.38 | 11.42 | 11.05 | 11.09 | 32,640 | -0.29(-2.52%) |
Mar 04, 2011 | 11.65 | 11.70 | 11.32 | 11.38 | 61,557 | -0.32(-2.75%) |
Mar 03, 2011 | 11.33 | 11.70 | 11.28 | 11.70 | 31,367 | +0.56(+5.02%) |
Mar 02, 2011 | 11.24 | 11.25 | 10.80 | 11.14 | 55,932 | -0.17(-1.48%) |
Mar 01, 2011 | 11.61 | 11.65 | 11.15 | 11.31 | 49,201 | -0.31(-2.65%) |
Feb 28, 2011 | 11.68 | 11.68 | 11.45 | 11.61 | 56,075 | -0.08(-0.72%) |
Feb 25, 2011 | 11.68 | 11.70 | 11.55 | 11.70 | 42,285 | +0.05(+0.42%) |
Feb 24, 2011 | 11.46 | 11.68 | 11.19 | 11.65 | 76,161 | +0.10(+0.85%) |
Feb 23, 2011 | 11.44 | 11.70 | 11.38 | 11.55 | 96,733 | +0.09(+0.79%) |
Feb 22, 2011 | 11.54 | 11.87 | 11.44 | 11.46 | 64,076 | -0.23(-1.97%) |
Feb 18, 2011 | 11.87 | 12.02 | 11.59 | 11.69 | 53,628 | -0.18(-1.53%) |
Feb 17, 2011 | 11.68 | 11.87 | 11.67 | 11.87 | 54,489 | +0.07(+0.59%) |
Feb 16, 2011 | 11.54 | 11.80 | 11.52 | 11.80 | 45,523 | +0.25(+2.18%) |
Feb 15, 2011 | 11.52 | 11.56 | 11.50 | 11.55 | 35,505 | -0.04(-0.30%) |
Feb 14, 2011 | 11.58 | 11.67 | 11.49 | 11.59 | 24,567 | -0.03(-0.30%) |
Feb 11, 2011 | 11.48 | 11.64 | 11.47 | 11.62 | 27,621 | +0.06(+0.48%) |
Feb 10, 2011 | 11.63 | 11.78 | 11.48 | 11.56 | 44,998 | -0.14(-1.19%) |
Feb 09, 2011 | 11.62 | 11.73 | 11.39 | 11.70 | 76,498 | +0.11(+0.96%) |
Feb 08, 2011 | 11.34 | 11.60 | 11.08 | 11.59 | 83,485 | +0.20(+1.72%) |
Feb 07, 2011 | 10.97 | 11.42 | 10.94 | 11.40 | 47,520 | +0.47(+4.28%) |
Feb 04, 2011 | 10.77 | 10.94 | 10.66 | 10.93 | 40,967 | +0.13(+1.23%) |
Feb 03, 2011 | 10.57 | 10.83 | 10.48 | 10.80 | 37,998 | +0.18(+1.71%) |
Feb 02, 2011 | 10.75 | 10.75 | 10.54 | 10.61 | 22,872 | -0.19(-1.75%) |
Feb 01, 2011 | 10.72 | 10.97 | 10.66 | 10.80 | 39,128 | +0.14(+1.31%) |
Jan 31, 2011 | 10.52 | 10.70 | 10.49 | 10.66 | 30,867 | +0.18(+1.73%) |
Jan 28, 2011 | 10.74 | 10.74 | 10.48 | 10.48 | 66,196 | -0.30(-2.79%) |
Jan 27, 2011 | 10.84 | 10.91 | 10.68 | 10.78 | 21,034 | -0.11(-1.03%) |
Jan 26, 2011 | 10.76 | 10.93 | 10.73 | 10.89 | 29,083 | +0.11(+1.04%) |
Jan 25, 2011 | 10.55 | 10.80 | 10.52 | 10.78 | 28,102 | +0.13(+1.25%) |
Jan 24, 2011 | 10.48 | 10.73 | 10.48 | 10.65 | 14,355 | +0.17(+1.60%) |
Jan 21, 2011 | 10.47 | 10.53 | 10.20 | 10.48 | 60,932 | +0.08(+0.74%) |
Jan 20, 2011 | 10.60 | 10.73 | 10.38 | 10.40 | 48,317 | -0.30(-2.81%) |
Jan 19, 2011 | 11.02 | 11.03 | 10.62 | 10.70 | 89,058 | -0.37(-3.34%) |
Jan 18, 2011 | 10.73 | 11.08 | 10.60 | 11.08 | 48,088 | +0.27(+2.46%) |
Jan 14, 2011 | 10.99 | 10.99 | 10.68 | 10.81 | 40,550 | -0.19(-1.71%) |
Jan 13, 2011 | 10.80 | 11.05 | 10.73 | 11.00 | 49,346 | +0.15(+1.35%) |
Jan 12, 2011 | 10.68 | 10.89 | 10.61 | 10.85 | 39,139 | +0.24(+2.24%) |
Jan 11, 2011 | 10.56 | 10.68 | 10.50 | 10.61 | 27,049 | +0.05(+0.46%) |
Jan 10, 2011 | 10.50 | 10.74 | 10.45 | 10.57 | 46,632 | +0.03(+0.27%) |
Jan 07, 2011 | 10.32 | 10.56 | 10.32 | 10.54 | 47,760 | +0.20(+1.96%) |
Jan 06, 2011 | 10.31 | 10.39 | 10.24 | 10.33 | 48,341 | -0.01(-0.07%) |
Jan 05, 2011 | 10.15 | 10.38 | 10.05 | 10.34 | 64,958 | +0.14(+1.37%) |
Jan 04, 2011 | 10.21 | 10.31 | 10.09 | 10.20 | 113,994 | -0.01(-0.14%) |
Jan 03, 2011 | 10.01 | 10.31 | 9.992 | 10.22 | 71,863 | +0.27(+2.74%) |
Dec 31, 2010 | 9.943 | 10.12 | 9.901 | 9.943 | 64,948 | -0.07(-0.70%) |
Dec 30, 2010 | 9.978 | 10.17 | 9.929 | 10.01 | 39,238 | -0.02(-0.21%) |
Dec 29, 2010 | 10.12 | 10.13 | 9.943 | 10.03 | 55,906 | -0.10(-1.03%) |
Dec 28, 2010 | 10.12 | 10.38 | 10.08 | 10.14 | 63,447 | -0.02(-0.21%) |
Dec 27, 2010 | 10.06 | 10.23 | 9.852 | 10.16 | 67,696 | +0.09(+0.90%) |
Dec 23, 2010 | 10.10 | 10.13 | 10.05 | 10.07 | 31,660 | +0.01(+0.07%) |
Dec 22, 2010 | 10.38 | 10.38 | 9.985 | 10.06 | 36,429 | -0.31(-3.03%) |
Dec 21, 2010 | 10.41 | 10.49 | 10.26 | 10.38 | 66,128 | -0.04(-0.34%) |
Dec 20, 2010 | 10.47 | 10.67 | 10.40 | 10.41 | 82,105 | -0.07(-0.67%) |
Dec 17, 2010 | 10.48 | 10.53 | 10.43 | 10.48 | 110,907 | -0.09(-0.86%) |
Dec 16, 2010 | 10.75 | 10.75 | 10.40 | 10.57 | 78,037 | -0.18(-1.69%) |
Dec 15, 2010 | 10.98 | 11.20 | 10.71 | 10.75 | 98,502 | -0.29(-2.59%) |
Dec 14, 2010 | 10.72 | 11.18 | 10.70 | 11.04 | 93,612 | +0.30(+2.80%) |
Dec 13, 2010 | 10.63 | 10.77 | 10.58 | 10.74 | 43,037 | +0.10(+0.99%) |
Dec 10, 2010 | 10.45 | 10.67 | 10.40 | 10.64 | 40,609 | +0.15(+1.47%) |
Dec 09, 2010 | 10.51 | 10.53 | 10.43 | 10.48 | 71,491 | +0.00(+0.00%) |
Dec 08, 2010 | 10.54 | 10.64 | 10.36 | 10.48 | 60,096 | -0.08(-0.73%) |
Dec 07, 2010 | 10.30 | 10.59 | 10.23 | 10.56 | 103,040 | +0.27(+2.58%) |
Dec 06, 2010 | 10.22 | 10.34 | 10.17 | 10.29 | 84,654 | +0.02(+0.20%) |
Dec 03, 2010 | 10.09 | 10.31 | 10.09 | 10.27 | 100,993 | +0.08(+0.75%) |
Dec 02, 2010 | 10.15 | 10.23 | 10.06 | 10.19 | 147,486 | +0.08(+0.76%) |
Dec 01, 2010 | 9.852 | 10.15 | 9.734 | 10.12 | 104,502 | +0.32(+3.28%) |
Nov 30, 2010 | 9.496 | 9.818 | 9.419 | 9.797 | 105,586 | +0.19(+1.96%) |
Nov 29, 2010 | 9.671 | 9.755 | 9.559 | 9.608 | 36,788 | -0.11(-1.15%) |
Nov 26, 2010 | 9.566 | 9.822 | 9.468 | 9.720 | 21,541 | +0.07(+0.72%) |
Nov 24, 2010 | 9.524 | 9.650 | 9.650 | 9.650 | 55,643 | +0.23(+2.45%) |
Nov 23, 2010 | 9.419 | 9.475 | 9.384 | 9.419 | 51,530 | -0.13(-1.39%) |
Nov 22, 2010 | 9.615 | 9.664 | 9.489 | 9.552 | 26,502 | -0.13(-1.37%) |
Nov 19, 2010 | 9.510 | 9.699 | 9.412 | 9.685 | 91,691 | +0.15(+1.54%) |
Nov 18, 2010 | 9.636 | 9.699 | 9.419 | 9.538 | 47,216 | +0.07(+0.74%) |
Nov 17, 2010 | 9.601 | 9.601 | 9.419 | 9.468 | 64,216 | -0.08(-0.81%) |
Nov 16, 2010 | 9.783 | 10.01 | 9.475 | 9.545 | 43,302 | -0.32(-3.26%) |
Nov 15, 2010 | 9.929 | 9.992 | 9.832 | 9.866 | 59,388 | +0.05(+0.50%) |
Nov 12, 2010 | 9.859 | 10.01 | 9.818 | 9.818 | 55,786 | -0.10(-1.06%) |
Nov 11, 2010 | 9.929 | 9.968 | 9.915 | 9.922 | 26,780 | -0.11(-1.11%) |
Nov 10, 2010 | 9.748 | 10.06 | 9.748 | 10.03 | 33,314 | +0.15(+1.48%) |
Nov 09, 2010 | 9.880 | 10.10 | 9.866 | 9.887 | 33,171 | -0.15(-1.53%) |
Nov 08, 2010 | 9.894 | 10.12 | 9.894 | 10.04 | 39,590 | +0.05(+0.49%) |
Nov 05, 2010 | 9.957 | 10.03 | 9.922 | 9.992 | 52,104 | -0.05(-0.49%) |
Nov 04, 2010 | 9.804 | 10.06 | 9.804 | 10.04 | 53,154 | +0.27(+2.79%) |
Nov 03, 2010 | 9.783 | 9.811 | 9.692 | 9.769 | 18,323 | -0.03(-0.29%) |
Nov 02, 2010 | 9.496 | 9.838 | 9.496 | 9.797 | 33,604 | +0.43(+4.55%) |
Nov 01, 2010 | 9.475 | 9.475 | 9.112 | 9.370 | 36,427 | -0.03(-0.37%) |
Oct 29, 2010 | 9.175 | 9.482 | 9.175 | 9.405 | 23,752 | +0.16(+1.74%) |
Oct 28, 2010 | 9.545 | 9.545 | 9.224 | 9.245 | 28,891 | -0.18(-1.93%) |
Oct 27, 2010 | 9.685 | 9.685 | 9.412 | 9.426 | 36,854 | -0.16(-1.68%) |
Oct 25, 2010 | 9.531 | 9.671 | 9.482 | 9.587 | 18,185 | +0.13(+1.33%) |
Oct 22, 2010 | 9.762 | 9.762 | 9.189 | 9.461 | 50,306 | -0.24(-2.52%) |
Oct 21, 2010 | 9.957 | 9.957 | 9.468 | 9.706 | 43,233 | -0.29(-2.87%) |
Oct 20, 2010 | 9.832 | 10.02 | 9.734 | 9.992 | 17,200 | +0.25(+2.58%) |
Oct 19, 2010 | 9.859 | 10.08 | 9.664 | 9.741 | 54,431 | -0.38(-3.80%) |
Oct 18, 2010 | 9.964 | 10.12 | 9.957 | 10.12 | 29,778 | +0.14(+1.40%) |
Oct 15, 2010 | 10.17 | 10.18 | 9.912 | 9.985 | 41,423 | -0.11(-1.11%) |
Oct 14, 2010 | 10.09 | 10.17 | 9.845 | 10.10 | 104,135 | +0.06(+0.63%) |
Oct 13, 2010 | 9.922 | 10.06 | 9.894 | 10.03 | 154,601 | +0.07(+0.70%) |
Oct 12, 2010 | 9.859 | 9.992 | 9.762 | 9.964 | 57,971 | +0.01(+0.14%) |
Oct 11, 2010 | 9.783 | 9.978 | 9.776 | 9.950 | 35,796 | +0.10(+1.06%) |
Oct 08, 2010 | 9.845 | 9.943 | 9.608 | 9.845 | 30,150 | +0.21(+2.18%) |
Oct 07, 2010 | 9.671 | 9.783 | 9.552 | 9.636 | 286 | -0.02(-0.22%) |
Oct 06, 2010 | 9.538 | 9.737 | 9.538 | 9.657 | 32,929 | +0.03(+0.36%) |
Oct 05, 2010 | 9.245 | 9.657 | 9.168 | 9.622 | 42,810 | +0.50(+5.44%) |
Oct 04, 2010 | 9.573 | 9.573 | 9.098 | 9.126 | 22,743 | -0.37(-3.90%) |
Oct 01, 2010 | 9.496 | 9.538 | 9.168 | 9.496 | 28,971 | +0.04(+0.44%) |
Sep 30, 2010 | 9.335 | 9.524 | 9.293 | 9.454 | 31,473 | +0.22(+2.34%) |
Sep 29, 2010 | 9.266 | 9.314 | 9.021 | 9.238 | 53,944 | -0.06(-0.68%) |
Sep 28, 2010 | 9.657 | 9.657 | 9.161 | 9.300 | 64,697 | -0.31(-3.20%) |
Sep 27, 2010 | 9.706 | 9.706 | 9.510 | 9.608 | 28,321 | -0.08(-0.79%) |
Sep 24, 2010 | 9.168 | 9.685 | 9.140 | 9.685 | 59,837 | +0.66(+7.36%) |
Sep 23, 2010 | 9.084 | 9.231 | 8.986 | 9.021 | 556 | -0.20(-2.12%) |
Sep 22, 2010 | 9.538 | 9.552 | 9.091 | 9.217 | 39,265 | -0.38(-3.93%) |
Sep 21, 2010 | 9.692 | 9.790 | 9.573 | 9.594 | 43,867 | -0.11(-1.15%) |
Sep 20, 2010 | 9.370 | 9.713 | 9.189 | 9.706 | 42,064 | +0.38(+4.04%) |
Sep 17, 2010 | 9.328 | 9.531 | 9.168 | 9.328 | 74,701 | -0.43(-4.44%) |
Sep 15, 2010 | 9.566 | 10.02 | 9.489 | 9.762 | 57,612 | +0.20(+2.05%) |
Sep 14, 2010 | 9.405 | 9.706 | 9.342 | 9.566 | 79,405 | +0.13(+1.41%) |
Sep 13, 2010 | 9.147 | 9.468 | 8.944 | 9.433 | 55,222 | +0.45(+4.98%) |
Sep 10, 2010 | 9.077 | 9.224 | 8.881 | 8.986 | 53,592 | -0.07(-0.77%) |
Sep 09, 2010 | 9.328 | 9.328 | 9.035 | 9.056 | 42,781 | -0.12(-1.29%) |
Sep 08, 2010 | 9.210 | 9.321 | 9.077 | 9.175 | 80,329 | -0.03(-0.30%) |
Sep 07, 2010 | 9.405 | 9.440 | 9.147 | 9.203 | 456 | -0.31(-3.30%) |
Sep 03, 2010 | 9.426 | 9.559 | 9.091 | 9.517 | 79,362 | +0.20(+2.18%) |
Sep 02, 2010 | 9.307 | 9.356 | 9.014 | 9.314 | 226 | -0.06(-0.60%) |
Sep 01, 2010 | 8.734 | 9.370 | 8.665 | 9.370 | 131,774 | +0.76(+8.85%) |
Aug 31, 2010 | 8.609 | 8.609 | 8.280 | 8.609 | 143 | +0.13(+1.48%) |
Aug 30, 2010 | 8.700 | 8.832 | 8.413 | 8.483 | 52,189 | -0.27(-3.11%) |
Aug 27, 2010 | 8.755 | 8.776 | 8.252 | 8.755 | 82,858 | +0.32(+3.81%) |
Aug 26, 2010 | 8.797 | 8.874 | 8.413 | 8.434 | 319 | -0.28(-3.21%) |
Aug 25, 2010 | 8.329 | 8.734 | 7.973 | 8.713 | 316 | +0.36(+4.26%) |
Aug 24, 2010 | 8.525 | 8.525 | 8.329 | 8.357 | 1,285 | -0.24(-2.84%) |
Aug 23, 2010 | 8.839 | 8.867 | 8.574 | 8.602 | 76,128 | -0.23(-2.61%) |
Aug 20, 2010 | 8.720 | 8.853 | 8.476 | 8.832 | 81,185 | +0.06(+0.64%) |
Aug 19, 2010 | 9.070 | 9.084 | 8.616 | 8.776 | 1,104 | -0.35(-3.83%) |
Aug 18, 2010 | 9.098 | 9.147 | 8.734 | 9.126 | 4,894 | +0.05(+0.54%) |
Aug 17, 2010 | 9.161 | 9.231 | 8.993 | 9.077 | 762 | -0.01(-0.15%) |
Aug 16, 2010 | 9.126 | 9.210 | 8.958 | 9.091 | 156,453 | -0.04(-0.46%) |
Aug 13, 2010 | 9.133 | 9.370 | 9.105 | 9.133 | 74,339 | -0.30(-3.19%) |
Aug 12, 2010 | 9.321 | 9.510 | 9.119 | 9.433 | 190 | -0.01(-0.15%) |
Aug 11, 2010 | 9.943 | 9.950 | 9.426 | 9.447 | 1,383 | -0.67(-6.63%) |
Aug 10, 2010 | 10.29 | 10.29 | 9.999 | 10.12 | 109,146 | -0.23(-2.23%) |
Aug 09, 2010 | 9.894 | 10.38 | 9.859 | 10.35 | 82,304 | +0.51(+5.18%) |
Aug 06, 2010 | 9.838 | 9.852 | 9.070 | 9.838 | 125,119 | +0.58(+6.26%) |
Aug 05, 2010 | 9.818 | 9.901 | 9.063 | 9.259 | 82,822 | +0.02(+0.23%) |
Aug 04, 2010 | 9.755 | 10.01 | 9.196 | 9.238 | 74,476 | -0.55(-5.64%) |
Aug 03, 2010 | 9.863 | 10.04 | 9.692 | 9.790 | 57,284 | -0.10(-1.06%) |
Aug 02, 2010 | 9.482 | 9.908 | 9.433 | 9.894 | 65,590 | +0.55(+5.91%) |
Jul 30, 2010 | 9.342 | 9.447 | 9.168 | 9.342 | 44,693 | -0.08(-0.89%) |
Jul 29, 2010 | 9.741 | 9.797 | 9.405 | 9.426 | 45,652 | -0.20(-2.03%) |
Jul 28, 2010 | 9.622 | 9.657 | 9.503 | 9.622 | 512 | +0.06(+0.58%) |
Jul 27, 2010 | 9.594 | 9.727 | 9.538 | 9.566 | 63,645 | -0.01(-0.15%) |
Jul 26, 2010 | 9.636 | 9.755 | 9.545 | 9.580 | 110,055 | -0.06(-0.65%) |
Jul 23, 2010 | 9.608 | 9.779 | 9.587 | 9.643 | 62,576 | -0.03(-0.29%) |
Jul 22, 2010 | 9.636 | 9.699 | 9.559 | 9.671 | 73,177 | +0.16(+1.69%) |
Jul 21, 2010 | 9.811 | 9.825 | 9.433 | 9.510 | 70,822 | -0.24(-2.44%) |
Jul 20, 2010 | 9.342 | 9.762 | 9.272 | 9.748 | 73,350 | +0.30(+3.18%) |
Jul 19, 2010 | 9.496 | 9.601 | 9.293 | 9.447 | 91,343 | +0.00(+0.00%) |
Jul 16, 2010 | 9.447 | 9.894 | 9.440 | 9.447 | 85,252 | -0.48(-4.86%) |
Jul 15, 2010 | 10.04 | 10.11 | 9.852 | 9.929 | 35,302 | -0.09(-0.91%) |
Jul 14, 2010 | 10.08 | 10.20 | 9.908 | 10.02 | 102,472 | -0.07(-0.69%) |
Jul 13, 2010 | 10.09 | 10.16 | 9.720 | 10.09 | 1,253 | +0.27(+2.70%) |
Jul 12, 2010 | 9.797 | 9.992 | 9.734 | 9.825 | 71,797 | -0.03(-0.28%) |
Jul 09, 2010 | 9.852 | 9.908 | 9.231 | 9.852 | 143,613 | +0.45(+4.83%) |
Jul 08, 2010 | 9.398 | 9.426 | 8.993 | 9.398 | 380 | +0.34(+3.70%) |
Jul 07, 2010 | 8.797 | 9.077 | 8.469 | 9.063 | 143,904 | +0.31(+3.59%) |
Jul 06, 2010 | 8.748 | 9.168 | 8.686 | 8.748 | 641 | -0.24(-2.64%) |
Jul 02, 2010 | 8.986 | 9.349 | 8.769 | 8.986 | 110,244 | -0.29(-3.09%) |
Jul 01, 2010 | 9.391 | 9.419 | 9.021 | 9.272 | 71,542 | -0.14(-1.48%) |
Jun 30, 2010 | 9.412 | 9.901 | 9.384 | 9.412 | 1,006 | -0.28(-2.88%) |
Jun 29, 2010 | 10.07 | 10.13 | 9.664 | 9.692 | 96,660 | -0.79(-7.53%) |
Jun 25, 2010 | 10.48 | 10.55 | 9.585 | 10.48 | 425,048 | +0.85(+8.85%) |
Jun 24, 2010 | 10.16 | 10.16 | 9.622 | 9.629 | 35,762 | -0.52(-5.10%) |
Jun 23, 2010 | 10.15 | 10.20 | 9.964 | 10.15 | 29,021 | +0.02(+0.21%) |
Jun 22, 2010 | 10.12 | 10.45 | 10.11 | 10.12 | 369 | -0.30(-2.88%) |
Jun 21, 2010 | 10.55 | 10.55 | 10.35 | 10.43 | 44,861 | -0.08(-0.73%) |
Jun 18, 2010 | 10.50 | 10.50 | 10.39 | 10.50 | 118,532 | +0.03(+0.27%) |
Jun 17, 2010 | 10.55 | 10.55 | 10.17 | 10.47 | 51,281 | -0.06(-0.60%) |
Jun 16, 2010 | 10.50 | 10.55 | 10.33 | 10.54 | 82,446 | +0.00(+0.00%) |
Jun 15, 2010 | 10.54 | 10.54 | 10.29 | 10.54 | 641 | +0.26(+2.51%) |
Jun 14, 2010 | 10.52 | 10.54 | 10.23 | 10.28 | 220,345 | -0.12(-1.14%) |
Jun 11, 2010 | 10.18 | 10.40 | 9.999 | 10.40 | 69,248 | +0.15(+1.50%) |
Jun 10, 2010 | 10.24 | 10.26 | 9.964 | 10.24 | 596 | +0.37(+3.75%) |
Jun 09, 2010 | 10.32 | 10.37 | 9.769 | 9.873 | 144,976 | -0.34(-3.35%) |
Jun 08, 2010 | 10.52 | 10.75 | 10.10 | 10.22 | 89,375 | -0.24(-2.34%) |
Jun 07, 2010 | 10.62 | 10.66 | 10.36 | 10.46 | 175,446 | -0.09(-0.86%) |
Jun 04, 2010 | 10.55 | 10.69 | 10.26 | 10.55 | 108,395 | -0.02(-0.20%) |
Jun 03, 2010 | 10.63 | 10.82 | 10.45 | 10.57 | 41,951 | -0.08(-0.79%) |
Jun 02, 2010 | 10.66 | 10.66 | 10.32 | 10.66 | 52,511 | +0.17(+1.67%) |