Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.22 | 10.30 | 10.06 | 10.11 | 3,440,815 | -0.09(-0.92%) |
Apr 28, 2011 | 10.25 | 10.40 | 10.09 | 10.20 | 5,363,280 | -0.08(-0.75%) |
Apr 27, 2011 | 10.04 | 10.35 | 9.977 | 10.28 | 6,306,033 | +0.25(+2.47%) |
Apr 26, 2011 | 9.934 | 10.07 | 9.887 | 10.03 | 3,400,747 | +0.13(+1.30%) |
Apr 25, 2011 | 9.780 | 10.03 | 9.729 | 9.900 | 2,839,195 | +0.13(+1.31%) |
Apr 21, 2011 | 10.12 | 10.12 | 9.644 | 9.772 | 4,044,658 | -0.27(-2.64%) |
Apr 20, 2011 | 10.02 | 10.27 | 9.926 | 10.04 | 4,849,872 | +0.06(+0.60%) |
Apr 19, 2011 | 9.772 | 9.977 | 9.729 | 9.977 | 5,187,808 | +0.31(+3.19%) |
Apr 18, 2011 | 9.686 | 9.832 | 9.592 | 9.669 | 5,562,911 | -0.08(-0.79%) |
Apr 15, 2011 | 9.592 | 9.798 | 9.558 | 9.746 | 3,967,217 | +0.15(+1.61%) |
Apr 14, 2011 | 9.592 | 9.686 | 9.532 | 9.592 | 2,875,445 | -0.07(-0.71%) |
Apr 13, 2011 | 9.823 | 9.866 | 9.541 | 9.661 | 4,606,990 | -0.04(-0.44%) |
Apr 12, 2011 | 9.755 | 9.755 | 9.575 | 9.703 | 6,428,038 | -0.13(-1.31%) |
Apr 11, 2011 | 9.969 | 10.00 | 9.729 | 9.832 | 4,845,067 | -0.10(-1.03%) |
Apr 08, 2011 | 10.13 | 10.23 | 9.883 | 9.934 | 5,928,690 | -0.18(-1.78%) |
Apr 07, 2011 | 10.11 | 10.24 | 10.01 | 10.11 | 4,918,286 | -0.02(-0.17%) |
Apr 06, 2011 | 10.10 | 10.16 | 9.866 | 10.13 | 5,103,972 | +0.13(+1.28%) |
Apr 05, 2011 | 9.669 | 10.21 | 9.378 | 10.00 | 16,828,522 | -0.44(-4.18%) |
Apr 04, 2011 | 10.67 | 10.70 | 10.29 | 10.44 | 6,609,477 | -0.20(-1.85%) |
Apr 01, 2011 | 10.76 | 10.79 | 10.59 | 10.64 | 4,892,059 | -0.01(-0.08%) |
Mar 31, 2011 | 10.77 | 10.84 | 10.58 | 10.64 | 3,857,849 | -0.15(-1.43%) |
Mar 30, 2011 | 11.13 | 11.13 | 10.78 | 10.80 | 4,470,953 | -0.27(-2.47%) |
Mar 29, 2011 | 11.23 | 11.29 | 11.01 | 11.07 | 4,523,458 | -0.21(-1.90%) |
Mar 28, 2011 | 11.46 | 11.64 | 11.26 | 11.29 | 2,598,391 | -0.15(-1.27%) |
Mar 25, 2011 | 11.35 | 11.53 | 11.28 | 11.43 | 2,408,964 | +0.10(+0.91%) |
Mar 24, 2011 | 11.39 | 11.41 | 11.12 | 11.33 | 2,168,330 | -0.04(-0.38%) |
Mar 23, 2011 | 11.34 | 11.41 | 11.15 | 11.37 | 3,752,258 | +0.05(+0.45%) |
Mar 22, 2011 | 11.47 | 11.47 | 11.15 | 11.32 | 4,069,740 | -0.10(-0.90%) |
Mar 21, 2011 | 11.44 | 11.51 | 11.38 | 11.42 | 4,620,569 | +0.22(+1.99%) |
Mar 18, 2011 | 11.34 | 11.35 | 11.12 | 11.20 | 4,413,470 | +0.08(+0.69%) |
Mar 17, 2011 | 11.09 | 11.20 | 10.98 | 11.12 | 4,705,695 | +0.25(+2.28%) |
Mar 16, 2011 | 11.04 | 11.17 | 10.82 | 10.88 | 7,536,528 | -0.43(-3.79%) |
Mar 15, 2011 | 11.18 | 11.38 | 11.14 | 11.30 | 5,858,288 | +0.09(+0.76%) |
Mar 14, 2011 | 11.18 | 11.36 | 10.96 | 11.22 | 3,738,966 | -0.07(-0.61%) |
Mar 11, 2011 | 11.25 | 11.36 | 11.12 | 11.29 | 2,193,417 | +0.02(+0.15%) |
Mar 10, 2011 | 11.31 | 11.45 | 11.19 | 11.27 | 2,909,540 | -0.31(-2.66%) |
Mar 09, 2011 | 11.56 | 11.65 | 11.31 | 11.58 | 3,388,906 | -0.04(-0.37%) |
Mar 08, 2011 | 11.06 | 11.68 | 10.99 | 11.62 | 6,215,474 | +0.62(+5.60%) |
Mar 07, 2011 | 11.29 | 11.30 | 10.95 | 11.00 | 4,297,307 | -0.19(-1.68%) |
Mar 04, 2011 | 11.49 | 11.50 | 11.12 | 11.19 | 3,635,310 | -0.30(-2.61%) |
Mar 03, 2011 | 11.38 | 11.53 | 11.12 | 11.49 | 4,770,082 | +0.32(+2.83%) |
Mar 02, 2011 | 11.00 | 11.40 | 11.00 | 11.18 | 4,706,264 | +0.20(+1.79%) |
Mar 01, 2011 | 11.37 | 11.41 | 10.95 | 10.98 | 5,532,819 | -0.36(-3.17%) |
Feb 28, 2011 | 11.60 | 11.69 | 11.21 | 11.34 | 3,772,744 | -0.23(-2.00%) |
Feb 25, 2011 | 11.44 | 11.62 | 11.23 | 11.57 | 2,985,119 | +0.24(+2.11%) |
Feb 24, 2011 | 11.45 | 11.63 | 11.24 | 11.33 | 5,181,395 | -0.07(-0.60%) |
Feb 23, 2011 | 11.69 | 11.89 | 10.98 | 11.40 | 7,344,789 | -0.23(-1.99%) |
Feb 22, 2011 | 12.38 | 12.38 | 11.59 | 11.63 | 5,364,017 | -0.94(-7.49%) |
Feb 18, 2011 | 12.81 | 12.90 | 12.55 | 12.57 | 3,292,828 | -0.18(-1.41%) |
Feb 17, 2011 | 12.49 | 12.81 | 12.49 | 12.75 | 2,824,146 | +0.22(+1.78%) |
Feb 16, 2011 | 12.42 | 12.65 | 12.42 | 12.53 | 3,155,296 | +0.26(+2.09%) |
Feb 15, 2011 | 12.22 | 12.43 | 12.13 | 12.27 | 2,356,493 | -0.01(-0.07%) |
Feb 14, 2011 | 12.60 | 12.64 | 12.15 | 12.28 | 3,585,260 | -0.38(-2.97%) |
Feb 11, 2011 | 12.69 | 12.76 | 12.49 | 12.66 | 2,989,532 | -0.09(-0.74%) |
Feb 10, 2011 | 12.80 | 12.96 | 12.55 | 12.75 | 3,689,664 | -0.15(-1.13%) |
Feb 09, 2011 | 12.84 | 13.09 | 12.70 | 12.90 | 4,143,653 | +0.14(+1.07%) |
Feb 08, 2011 | 12.22 | 12.80 | 12.12 | 12.76 | 4,438,971 | +0.56(+4.56%) |
Feb 07, 2011 | 11.90 | 12.34 | 11.90 | 12.20 | 3,812,977 | +0.31(+2.59%) |
Feb 04, 2011 | 12.12 | 12.19 | 11.79 | 11.89 | 8,220,919 | -0.70(-5.57%) |
Feb 03, 2011 | 12.62 | 12.70 | 12.43 | 12.60 | 4,006,004 | -0.16(-1.27%) |
Feb 02, 2011 | 12.94 | 13.01 | 12.64 | 12.76 | 2,644,120 | -0.23(-1.78%) |
Feb 01, 2011 | 12.81 | 13.16 | 12.80 | 12.99 | 3,781,073 | +0.34(+2.72%) |
Jan 31, 2011 | 12.78 | 12.95 | 12.61 | 12.64 | 3,058,527 | -0.10(-0.80%) |
Jan 28, 2011 | 13.10 | 13.17 | 12.68 | 12.75 | 3,519,929 | -0.32(-2.48%) |
Jan 27, 2011 | 13.16 | 13.47 | 12.74 | 13.07 | 5,561,530 | -0.17(-1.29%) |
Jan 26, 2011 | 13.01 | 13.73 | 12.92 | 13.24 | 6,740,858 | +0.25(+1.90%) |
Jan 25, 2011 | 12.92 | 13.27 | 12.70 | 12.99 | 2,755,356 | -0.03(-0.20%) |
Jan 24, 2011 | 12.60 | 13.11 | 12.50 | 13.02 | 4,272,021 | +0.42(+3.31%) |
Jan 21, 2011 | 12.91 | 12.97 | 12.42 | 12.60 | 4,331,031 | -0.16(-1.27%) |
Jan 20, 2011 | 12.62 | 13.02 | 12.49 | 12.76 | 4,753,319 | +0.18(+1.42%) |
Jan 19, 2011 | 13.18 | 13.21 | 12.55 | 12.59 | 4,727,272 | -0.59(-4.46%) |
Jan 18, 2011 | 13.21 | 13.28 | 12.95 | 13.17 | 3,390,230 | -0.21(-1.59%) |
Jan 14, 2011 | 12.82 | 13.51 | 12.73 | 13.39 | 5,528,908 | +0.55(+4.32%) |
Jan 13, 2011 | 12.88 | 12.90 | 12.70 | 12.83 | 2,753,791 | -0.06(-0.46%) |
Jan 12, 2011 | 12.77 | 13.09 | 12.53 | 12.89 | 3,931,631 | +0.30(+2.37%) |
Jan 11, 2011 | 12.73 | 13.02 | 12.54 | 12.59 | 7,512,344 | +0.06(+0.48%) |
Jan 10, 2011 | 12.76 | 12.77 | 12.29 | 12.53 | 8,442,644 | -0.46(-3.54%) |
Jan 07, 2011 | 12.87 | 13.24 | 12.48 | 12.99 | 16,552,989 | +0.78(+6.42%) |
Jan 06, 2011 | 12.30 | 12.47 | 12.08 | 12.21 | 6,315,218 | +0.02(+0.14%) |
Jan 05, 2011 | 11.58 | 12.19 | 11.57 | 12.19 | 5,498,809 | +0.47(+4.00%) |
Jan 04, 2011 | 12.12 | 12.17 | 11.61 | 11.72 | 4,422,371 | -0.39(-3.24%) |
Jan 03, 2011 | 11.65 | 12.16 | 11.63 | 12.12 | 4,218,422 | +0.62(+5.41%) |
Dec 31, 2010 | 11.45 | 11.67 | 11.43 | 11.49 | 1,988,000 | +0.03(+0.30%) |
Dec 30, 2010 | 11.49 | 11.63 | 11.42 | 11.46 | 2,029,401 | -0.03(-0.22%) |
Dec 29, 2010 | 11.45 | 11.53 | 11.43 | 11.49 | 1,262,140 | +0.04(+0.37%) |
Dec 28, 2010 | 11.78 | 11.78 | 11.28 | 11.44 | 3,652,112 | -0.27(-2.33%) |
Dec 27, 2010 | 11.55 | 11.77 | 11.50 | 11.72 | 1,744,489 | +0.12(+1.03%) |
Dec 23, 2010 | 12.07 | 12.10 | 11.39 | 11.60 | 5,187,636 | -0.51(-4.22%) |
Dec 22, 2010 | 11.79 | 12.15 | 11.67 | 12.11 | 4,562,291 | +0.33(+2.82%) |
Dec 21, 2010 | 11.59 | 11.92 | 11.39 | 11.78 | 3,951,887 | +0.26(+2.22%) |
Dec 20, 2010 | 10.97 | 11.65 | 10.92 | 11.52 | 4,226,671 | +0.63(+5.79%) |
Dec 17, 2010 | 10.71 | 10.92 | 10.67 | 10.89 | 2,449,849 | +0.15(+1.43%) |
Dec 16, 2010 | 10.48 | 10.80 | 10.48 | 10.74 | 2,828,323 | +0.28(+2.69%) |
Dec 15, 2010 | 10.50 | 10.69 | 10.45 | 10.46 | 2,022,018 | -0.04(-0.41%) |
Dec 14, 2010 | 10.74 | 10.80 | 10.45 | 10.50 | 3,698,065 | -0.26(-2.38%) |
Dec 13, 2010 | 10.84 | 10.91 | 10.74 | 10.75 | 2,251,783 | +0.00(+0.00%) |
Dec 10, 2010 | 10.92 | 10.92 | 10.27 | 10.75 | 4,703,165 | -0.13(-1.17%) |
Dec 09, 2010 | 10.89 | 10.96 | 10.62 | 10.88 | 1,774,780 | +0.13(+1.19%) |
Dec 08, 2010 | 10.85 | 10.99 | 10.57 | 10.75 | 2,672,139 | -0.09(-0.79%) |
Dec 07, 2010 | 11.08 | 11.13 | 10.80 | 10.84 | 3,063,554 | -0.03(-0.31%) |
Dec 06, 2010 | 10.59 | 10.93 | 10.45 | 10.87 | 3,243,424 | +0.28(+2.65%) |
Dec 03, 2010 | 10.48 | 10.65 | 10.15 | 10.59 | 6,677,478 | +0.02(+0.16%) |
Dec 02, 2010 | 10.11 | 10.77 | 10.03 | 10.57 | 5,665,435 | +0.45(+4.46%) |
Dec 01, 2010 | 9.842 | 10.21 | 9.722 | 10.12 | 4,152,075 | +0.49(+5.13%) |
Nov 30, 2010 | 9.228 | 9.722 | 9.194 | 9.629 | 3,321,341 | +0.32(+3.39%) |
Nov 29, 2010 | 9.254 | 9.420 | 9.151 | 9.313 | 1,986,863 | +0.04(+0.46%) |
Nov 26, 2010 | 9.475 | 9.501 | 9.220 | 9.271 | 1,542,181 | -0.29(-3.03%) |
Nov 24, 2010 | 9.415 | 9.560 | 9.560 | 9.560 | 2,235,215 | +0.23(+2.47%) |
Nov 23, 2010 | 9.415 | 9.552 | 9.211 | 9.330 | 3,514,321 | -0.23(-2.41%) |
Nov 22, 2010 | 9.526 | 9.620 | 9.356 | 9.560 | 3,566,455 | -0.02(-0.18%) |
Nov 19, 2010 | 9.611 | 9.620 | 9.450 | 9.577 | 2,029,202 | -0.04(-0.44%) |
Nov 18, 2010 | 9.731 | 9.884 | 9.594 | 9.620 | 2,613,191 | -0.01(-0.09%) |
Nov 17, 2010 | 9.799 | 9.867 | 9.577 | 9.629 | 2,515,293 | -0.17(-1.74%) |
Nov 16, 2010 | 10.08 | 10.26 | 9.722 | 9.799 | 3,210,202 | -0.36(-3.52%) |
Nov 15, 2010 | 10.63 | 10.67 | 10.14 | 10.16 | 3,087,606 | -0.43(-4.10%) |
Nov 12, 2010 | 10.90 | 10.97 | 10.50 | 10.59 | 3,276,715 | -0.41(-3.72%) |
Nov 11, 2010 | 10.52 | 11.01 | 10.47 | 11.00 | 3,811,851 | +0.33(+3.12%) |
Nov 10, 2010 | 10.46 | 10.67 | 10.11 | 10.67 | 4,984,317 | +0.16(+1.54%) |
Nov 09, 2010 | 10.51 | 11.21 | 10.41 | 10.51 | 6,126,408 | +0.00(+0.00%) |
Nov 08, 2010 | 10.29 | 10.54 | 10.26 | 10.51 | 1,708,577 | +0.08(+0.73%) |
Nov 05, 2010 | 10.08 | 10.63 | 10.05 | 10.43 | 4,608,066 | +0.32(+3.20%) |
Nov 04, 2010 | 9.441 | 10.22 | 9.398 | 10.11 | 5,614,117 | +0.81(+8.71%) |
Nov 03, 2010 | 9.347 | 9.356 | 9.177 | 9.296 | 3,287,793 | -0.06(-0.64%) |
Nov 02, 2010 | 8.964 | 9.373 | 8.806 | 9.356 | 3,748,332 | +0.52(+5.91%) |
Nov 01, 2010 | 8.995 | 9.071 | 8.707 | 8.834 | 2,326,586 | -0.07(-0.76%) |
Oct 29, 2010 | 8.876 | 9.071 | 8.876 | 8.902 | 1,650,241 | -0.06(-0.66%) |
Oct 28, 2010 | 9.139 | 9.198 | 8.893 | 8.961 | 2,240,304 | -0.11(-1.21%) |
Oct 27, 2010 | 9.012 | 9.207 | 8.978 | 9.071 | 1,757,104 | -0.07(-0.74%) |
Oct 25, 2010 | 9.198 | 9.376 | 9.139 | 9.139 | 3,526,337 | +0.04(+0.47%) |
Oct 22, 2010 | 9.122 | 9.240 | 9.063 | 9.097 | 2,234,718 | +0.03(+0.28%) |
Oct 21, 2010 | 9.173 | 9.334 | 9.063 | 9.071 | 2,753,151 | -0.04(-0.46%) |
Oct 20, 2010 | 9.435 | 9.435 | 8.982 | 9.113 | 3,668,125 | -0.27(-2.89%) |
Oct 19, 2010 | 9.334 | 9.901 | 9.334 | 9.384 | 3,799,674 | -0.14(-1.42%) |
Oct 18, 2010 | 9.444 | 9.545 | 9.291 | 9.520 | 2,027,944 | +0.06(+0.63%) |
Oct 15, 2010 | 9.562 | 9.681 | 9.376 | 9.461 | 3,449,214 | -0.02(-0.18%) |
Oct 14, 2010 | 9.410 | 9.622 | 9.308 | 9.478 | 4,305,190 | +0.07(+0.72%) |
Oct 13, 2010 | 9.325 | 9.554 | 9.139 | 9.410 | 2,459,170 | +0.16(+1.74%) |
Oct 12, 2010 | 9.342 | 9.351 | 9.130 | 9.249 | 3,301,202 | -0.10(-1.09%) |
Oct 11, 2010 | 9.512 | 9.554 | 9.283 | 9.351 | 1,796,465 | -0.15(-1.60%) |
Oct 08, 2010 | 9.503 | 9.562 | 9.291 | 9.503 | 2,151,653 | +0.14(+1.45%) |
Oct 07, 2010 | 9.613 | 9.613 | 9.325 | 9.368 | 2,152,314 | -0.18(-1.86%) |
Oct 06, 2010 | 9.571 | 9.656 | 9.495 | 9.545 | 1,784,916 | -0.03(-0.27%) |
Oct 05, 2010 | 9.537 | 9.622 | 9.393 | 9.571 | 3,868,388 | +0.08(+0.89%) |
Oct 04, 2010 | 9.554 | 9.656 | 9.427 | 9.486 | 2,714,184 | -0.12(-1.23%) |
Oct 01, 2010 | 9.605 | 9.850 | 9.571 | 9.605 | 2,794,351 | +0.01(+0.06%) |
Sep 30, 2010 | 9.599 | 9.816 | 9.478 | 9.599 | 1,180 | -0.05(-0.50%) |
Sep 29, 2010 | 9.918 | 9.952 | 9.613 | 9.647 | 1,133 | -0.29(-2.90%) |
Sep 28, 2010 | 9.893 | 9.969 | 9.571 | 9.935 | 118 | -0.19(-1.84%) |
Sep 27, 2010 | 10.13 | 10.15 | 9.825 | 10.12 | 3,859,424 | -0.14(-1.32%) |
Sep 24, 2010 | 10.27 | 10.38 | 10.05 | 10.26 | 5,016,888 | +0.34(+3.42%) |
Sep 23, 2010 | 10.06 | 10.26 | 9.867 | 9.918 | 7,025 | -0.24(-2.34%) |
Sep 22, 2010 | 10.34 | 10.54 | 10.11 | 10.16 | 5,393,641 | -0.27(-2.60%) |
Sep 21, 2010 | 10.41 | 10.49 | 10.18 | 10.43 | 472 | +0.30(+2.93%) |
Sep 20, 2010 | 9.715 | 10.21 | 9.630 | 10.13 | 4,216,522 | +0.59(+6.22%) |
Sep 17, 2010 | 9.537 | 9.723 | 9.461 | 9.537 | 3,787,037 | -0.40(-4.01%) |
Sep 15, 2010 | 10.12 | 10.12 | 9.893 | 9.935 | 2,447,961 | -0.25(-2.41%) |
Sep 14, 2010 | 10.27 | 10.43 | 10.05 | 10.18 | 3,096,547 | -0.08(-0.74%) |
Sep 13, 2010 | 10.05 | 10.30 | 9.910 | 10.26 | 2,636,034 | +0.39(+3.95%) |
Sep 10, 2010 | 9.884 | 10.02 | 9.766 | 9.867 | 1,843,158 | +0.03(+0.26%) |
Sep 09, 2010 | 9.969 | 10.13 | 9.766 | 9.842 | 2,339,962 | +0.04(+0.43%) |
Sep 08, 2010 | 9.774 | 10.02 | 9.698 | 9.799 | 3,480,924 | +0.02(+0.17%) |
Sep 07, 2010 | 10.01 | 10.13 | 9.757 | 9.783 | 2,527,442 | -0.31(-3.10%) |
Sep 03, 2010 | 10.03 | 10.33 | 9.935 | 10.10 | 3,958,957 | +0.22(+2.23%) |
Sep 02, 2010 | 9.664 | 10.01 | 9.528 | 9.876 | 1,193 | +0.18(+1.83%) |
Sep 01, 2010 | 8.944 | 10.08 | 8.893 | 9.698 | 10,678,223 | +0.97(+11.06%) |
Aug 31, 2010 | 8.715 | 9.054 | 8.698 | 8.732 | 7,084 | -0.03(-0.39%) |
Aug 30, 2010 | 8.893 | 9.063 | 8.766 | 8.766 | 2,333,329 | -0.18(-1.99%) |
Aug 27, 2010 | 8.690 | 8.953 | 8.571 | 8.944 | 2,569,518 | +0.34(+3.94%) |
Aug 26, 2010 | 8.961 | 8.969 | 8.588 | 8.605 | 826 | -0.29(-3.24%) |
Aug 25, 2010 | 8.605 | 8.969 | 8.402 | 8.893 | 5,796,414 | +0.39(+4.58%) |
Aug 24, 2010 | 8.165 | 8.580 | 7.987 | 8.504 | 120 | +0.20(+2.45%) |
Aug 23, 2010 | 8.698 | 8.715 | 8.292 | 8.300 | 4,177,345 | -0.34(-3.92%) |
Aug 20, 2010 | 8.715 | 8.758 | 8.470 | 8.639 | 2,557,819 | -0.14(-1.54%) |
Aug 19, 2010 | 9.097 | 9.147 | 8.688 | 8.775 | 120 | -0.38(-4.16%) |
Aug 18, 2010 | 8.927 | 9.300 | 8.851 | 9.156 | 3,044,045 | +0.25(+2.76%) |
Aug 17, 2010 | 8.817 | 8.988 | 8.648 | 8.910 | 2,553,091 | +0.19(+2.24%) |
Aug 16, 2010 | 8.698 | 8.910 | 8.631 | 8.715 | 1,909,132 | -0.03(-0.29%) |
Aug 13, 2010 | 8.741 | 8.995 | 8.732 | 8.741 | 2,350,650 | -0.08(-0.86%) |
Aug 12, 2010 | 9.164 | 9.257 | 8.800 | 8.817 | 5,003,244 | -0.47(-5.10%) |
Aug 11, 2010 | 9.486 | 9.562 | 9.240 | 9.291 | 2,854,627 | -0.50(-5.10%) |
Aug 10, 2010 | 9.960 | 10.03 | 9.656 | 9.791 | 3,450,887 | -0.37(-3.67%) |
Aug 09, 2010 | 9.639 | 10.19 | 9.401 | 10.16 | 5,552,586 | +0.62(+6.48%) |
Aug 06, 2010 | 9.545 | 9.639 | 9.325 | 9.545 | 2,454,214 | +0.08(+0.81%) |
Aug 05, 2010 | 9.469 | 9.494 | 9.317 | 9.469 | 3,574,674 | -0.07(-0.71%) |
Aug 04, 2010 | 9.672 | 9.799 | 9.520 | 9.537 | 3,245,138 | -0.06(-0.62%) |
Aug 03, 2010 | 9.969 | 9.969 | 9.562 | 9.596 | 2,650,609 | -0.40(-4.04%) |
Aug 02, 2010 | 9.815 | 10.11 | 9.470 | 10.00 | 4,002,050 | +0.41(+4.31%) |
Jul 30, 2010 | 9.588 | 9.689 | 9.301 | 9.588 | 3,703,615 | +0.03(+0.35%) |
Jul 29, 2010 | 9.571 | 9.714 | 9.242 | 9.554 | 3,602,333 | +0.11(+1.16%) |
Jul 28, 2010 | 10.00 | 10.08 | 9.310 | 9.445 | 1,780 | -0.61(-6.04%) |
Jul 27, 2010 | 10.41 | 10.41 | 10.03 | 10.05 | 3,931,663 | -0.23(-2.21%) |
Jul 26, 2010 | 9.798 | 10.39 | 9.689 | 10.28 | 9,855,859 | +0.40(+4.01%) |
Jul 23, 2010 | 9.285 | 9.925 | 9.183 | 9.883 | 6,144,744 | +0.56(+6.06%) |
Jul 22, 2010 | 9.108 | 9.348 | 9.015 | 9.318 | 5,070,404 | +0.35(+3.85%) |
Jul 21, 2010 | 9.445 | 9.469 | 8.889 | 8.973 | 4,392,510 | -0.36(-3.88%) |
Jul 20, 2010 | 8.577 | 9.360 | 8.484 | 9.335 | 5,704,327 | +0.64(+7.36%) |
Jul 19, 2010 | 8.922 | 8.998 | 8.611 | 8.695 | 4,152,023 | -0.17(-1.90%) |
Jul 16, 2010 | 8.863 | 9.520 | 8.838 | 8.863 | 4,579,302 | -0.62(-6.57%) |
Jul 15, 2010 | 9.402 | 9.529 | 9.141 | 9.487 | 5,171,581 | +0.09(+0.99%) |
Jul 14, 2010 | 9.714 | 9.714 | 9.242 | 9.394 | 830 | -0.30(-3.13%) |
Jul 13, 2010 | 9.343 | 9.714 | 9.268 | 9.697 | 682 | +0.49(+5.35%) |
Jul 12, 2010 | 9.520 | 9.563 | 9.091 | 9.204 | 5,194,237 | -0.37(-3.91%) |
Jul 09, 2010 | 9.579 | 9.579 | 9.171 | 9.579 | 3,633,819 | +0.34(+3.65%) |
Jul 08, 2010 | 9.478 | 9.613 | 9.057 | 9.242 | 6,390,584 | -0.14(-1.53%) |
Jul 07, 2010 | 8.754 | 9.394 | 8.712 | 9.386 | 5,574,458 | +0.63(+7.22%) |
Jul 06, 2010 | 9.150 | 9.175 | 8.619 | 8.754 | 1,698 | -0.17(-1.89%) |
Jul 02, 2010 | 8.922 | 9.217 | 8.745 | 8.922 | 3,341,255 | -0.19(-2.13%) |
Jul 01, 2010 | 9.318 | 9.360 | 8.889 | 9.116 | 9,280,485 | -0.15(-1.64%) |
Jun 30, 2010 | 9.369 | 9.440 | 9.192 | 9.268 | 4,337 | -0.03(-0.27%) |
Jun 29, 2010 | 9.369 | 9.495 | 9.242 | 9.293 | 593 | -0.08(-0.81%) |
Jun 25, 2010 | 9.369 | 10.03 | 9.310 | 9.369 | 12,621,928 | -0.93(-9.00%) |
Jun 24, 2010 | 10.45 | 10.54 | 10.12 | 10.30 | 322 | -0.16(-1.53%) |
Jun 23, 2010 | 10.03 | 10.65 | 9.824 | 10.46 | 8,752,435 | +0.44(+4.37%) |
Jun 22, 2010 | 10.19 | 10.39 | 9.959 | 10.02 | 5,131,997 | -0.16(-1.57%) |
Jun 21, 2010 | 10.54 | 10.56 | 10.09 | 10.18 | 3,979,012 | -0.19(-1.79%) |
Jun 18, 2010 | 10.36 | 10.60 | 10.21 | 10.36 | 5,308,920 | -0.20(-1.91%) |
Jun 17, 2010 | 10.95 | 10.95 | 10.32 | 10.57 | 3,980,408 | -0.33(-3.02%) |
Jun 16, 2010 | 10.93 | 11.15 | 10.73 | 10.89 | 3,043,027 | -0.19(-1.67%) |
Jun 15, 2010 | 10.94 | 11.10 | 10.72 | 11.08 | 2,929,010 | +0.29(+2.73%) |
Jun 14, 2010 | 11.14 | 11.15 | 10.73 | 10.78 | 2,908,640 | -0.15(-1.39%) |
Jun 11, 2010 | 11.02 | 11.13 | 10.68 | 10.94 | 4,205,057 | -0.21(-1.89%) |
Jun 10, 2010 | 10.44 | 11.19 | 10.24 | 11.15 | 6,558,404 | +0.89(+8.71%) |
Jun 09, 2010 | 10.43 | 10.75 | 10.15 | 10.25 | 4,839,835 | -0.08(-0.73%) |
Jun 08, 2010 | 10.41 | 10.47 | 10.05 | 10.33 | 237 | -0.04(-0.41%) |
Jun 07, 2010 | 11.15 | 11.15 | 10.33 | 10.37 | 3,955,875 | -0.65(-5.89%) |
Jun 04, 2010 | 11.02 | 11.52 | 10.96 | 11.02 | 3,958,977 | -0.66(-5.63%) |
Jun 03, 2010 | 11.91 | 12.03 | 11.52 | 11.68 | 5,030,354 | -0.13(-1.07%) |
Jun 02, 2010 | 11.69 | 11.90 | 11.63 | 11.80 | 4,249,878 | +0.24(+2.04%) |
Jun 01, 2010 | 11.95 | 12.14 | 11.50 | 11.57 | 4,548,747 | -0.63(-5.18%) |
May 28, 2010 | 12.20 | 12.47 | 12.10 | 12.20 | 4,002,142 | -0.20(-1.63%) |
May 27, 2010 | 12.60 | 12.62 | 12.10 | 12.40 | 5,501,587 | +0.17(+1.38%) |
May 26, 2010 | 12.53 | 12.95 | 12.21 | 12.23 | 6,400,450 | -0.15(-1.22%) |
May 25, 2010 | 11.99 | 12.46 | 11.85 | 12.38 | 237 | -0.02(-0.14%) |
May 24, 2010 | 12.60 | 12.96 | 12.38 | 12.40 | 4,415,300 | -0.24(-1.87%) |
May 21, 2010 | 12.54 | 12.98 | 12.29 | 12.64 | 5,588,058 | -0.08(-0.60%) |
May 20, 2010 | 12.67 | 13.09 | 12.63 | 12.71 | 4,709,763 | -0.59(-4.43%) |
May 19, 2010 | 13.35 | 13.79 | 13.05 | 13.30 | 4,157,832 | -0.14(-1.06%) |
May 18, 2010 | 13.98 | 14.19 | 13.39 | 13.45 | 4,871,398 | -0.34(-2.44%) |
May 17, 2010 | 13.72 | 13.82 | 13.12 | 13.78 | 5,016,371 | +0.13(+0.92%) |
May 14, 2010 | 13.66 | 13.86 | 13.41 | 13.66 | 4,174,086 | -0.27(-1.94%) |
May 13, 2010 | 14.61 | 14.65 | 13.83 | 13.93 | 7,457,974 | -1.02(-6.82%) |
May 12, 2010 | 14.90 | 15.30 | 14.75 | 14.95 | 3,318,498 | +0.15(+1.02%) |
May 11, 2010 | 15.24 | 15.35 | 14.70 | 14.79 | 1,186 | +0.00(+0.00%) |
May 10, 2010 | 14.70 | 14.81 | 14.63 | 14.79 | 4,883,906 | +1.06(+7.73%) |
May 07, 2010 | 14.62 | 14.86 | 13.68 | 13.73 | 6,148,269 | -0.27(-1.93%) |
May 06, 2010 | 14.29 | 15.70 | 13.48 | 14.00 | 7,477 | -0.88(-5.92%) |
May 05, 2010 | 15.26 | 15.63 | 14.77 | 14.88 | 4,630,278 | -0.52(-3.36%) |
May 04, 2010 | 15.73 | 16.08 | 15.16 | 15.40 | 118 | -0.62(-3.88%) |