Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 9.960 | 10.14 | 9.870 | 10.00 | 2,032,682 | +0.00(+0.00%) |
Mar 30, 2011 | 10.00 | 10.00 | 10.00 | 10.00 | 1,119,794 | +0.01(+0.10%) |
Mar 29, 2011 | 9.960 | 10.03 | 9.820 | 9.990 | 2,334,865 | +0.01(+0.10%) |
Mar 28, 2011 | 10.10 | 10.24 | 9.960 | 9.980 | 1,359,600 | -0.09(-0.89%) |
Mar 25, 2011 | 10.19 | 10.49 | 10.05 | 10.07 | 1,496,794 | -0.05(-0.49%) |
Mar 24, 2011 | 10.18 | 10.20 | 10.07 | 10.12 | 809,054 | +0.00(+0.00%) |
Mar 23, 2011 | 10.00 | 10.16 | 9.910 | 10.12 | 1,295,657 | +0.07(+0.70%) |
Mar 22, 2011 | 10.35 | 10.38 | 9.950 | 10.05 | 1,036,619 | -0.33(-3.18%) |
Mar 21, 2011 | 10.43 | 10.43 | 10.33 | 10.38 | 901,217 | +0.14(+1.37%) |
Mar 18, 2011 | 10.14 | 10.24 | 9.955 | 10.24 | 1,936,444 | +0.24(+2.40%) |
Mar 17, 2011 | 10.23 | 10.38 | 9.980 | 10.00 | 767,514 | +0.01(+0.10%) |
Mar 16, 2011 | 10.01 | 10.06 | 9.895 | 9.990 | 1,587,205 | -0.07(-0.70%) |
Mar 15, 2011 | 10.01 | 10.13 | 9.990 | 10.06 | 1,245,052 | -0.22(-2.14%) |
Mar 14, 2011 | 10.20 | 10.37 | 10.09 | 10.28 | 1,045,503 | -0.07(-0.68%) |
Mar 11, 2011 | 10.18 | 10.39 | 10.18 | 10.35 | 1,606,946 | +0.06(+0.58%) |
Mar 10, 2011 | 10.36 | 10.50 | 10.25 | 10.29 | 1,528,194 | -0.24(-2.28%) |
Mar 09, 2011 | 10.60 | 10.63 | 10.47 | 10.53 | 1,017,339 | -0.04(-0.38%) |
Mar 08, 2011 | 10.45 | 10.61 | 10.26 | 10.57 | 1,360,032 | +0.15(+1.44%) |
Mar 07, 2011 | 10.85 | 10.87 | 10.30 | 10.42 | 1,923,259 | -0.41(-3.79%) |
Mar 04, 2011 | 11.22 | 11.24 | 10.77 | 10.83 | 1,681,374 | -0.36(-3.22%) |
Mar 03, 2011 | 10.87 | 11.20 | 10.87 | 11.19 | 1,614,001 | +0.40(+3.71%) |
Mar 02, 2011 | 10.65 | 11.02 | 10.62 | 10.79 | 1,756,066 | +0.09(+0.84%) |
Mar 01, 2011 | 10.55 | 11.20 | 10.33 | 10.70 | 4,900,655 | +0.07(+0.66%) |
Feb 28, 2011 | 10.64 | 10.71 | 10.55 | 10.63 | 2,220,506 | +0.05(+0.47%) |
Feb 25, 2011 | 10.47 | 10.65 | 10.36 | 10.58 | 1,699,028 | +0.12(+1.15%) |
Feb 24, 2011 | 10.42 | 10.55 | 10.25 | 10.46 | 1,645,031 | +0.07(+0.67%) |
Feb 23, 2011 | 10.79 | 10.97 | 10.16 | 10.39 | 2,609,895 | -0.37(-3.44%) |
Feb 22, 2011 | 11.23 | 11.28 | 10.71 | 10.76 | 1,351,573 | -0.57(-5.03%) |
Feb 18, 2011 | 11.45 | 11.45 | 11.27 | 11.33 | 869,568 | -0.12(-1.05%) |
Feb 17, 2011 | 11.48 | 11.50 | 11.41 | 11.45 | 1,387,903 | -0.03(-0.26%) |
Feb 16, 2011 | 11.43 | 11.53 | 11.31 | 11.48 | 1,315,084 | +0.03(+0.26%) |
Feb 15, 2011 | 11.53 | 11.61 | 11.42 | 11.45 | 1,329,979 | -0.13(-1.12%) |
Feb 14, 2011 | 11.61 | 11.63 | 11.38 | 11.58 | 735,471 | -0.02(-0.17%) |
Feb 11, 2011 | 11.46 | 11.66 | 11.36 | 11.60 | 814,446 | +0.09(+0.78%) |
Feb 10, 2011 | 11.34 | 11.55 | 11.30 | 11.51 | 2,501,209 | +0.12(+1.05%) |
Feb 09, 2011 | 10.92 | 11.41 | 10.90 | 11.39 | 1,396,269 | +0.45(+4.11%) |
Feb 08, 2011 | 10.81 | 10.99 | 10.74 | 10.94 | 961,213 | +0.14(+1.30%) |
Feb 07, 2011 | 10.52 | 10.94 | 10.46 | 10.80 | 1,748,342 | +0.32(+3.05%) |
Feb 04, 2011 | 10.46 | 10.49 | 10.16 | 10.48 | 2,076,564 | +0.05(+0.48%) |
Feb 03, 2011 | 10.76 | 10.76 | 10.26 | 10.43 | 2,842,145 | -0.33(-3.07%) |
Feb 02, 2011 | 10.66 | 10.86 | 10.63 | 10.76 | 927,867 | +0.04(+0.37%) |
Feb 01, 2011 | 10.51 | 10.74 | 10.38 | 10.72 | 1,027,214 | +0.32(+3.08%) |
Jan 31, 2011 | 10.28 | 10.50 | 10.18 | 10.40 | 978,174 | +0.14(+1.36%) |
Jan 28, 2011 | 10.39 | 10.51 | 10.14 | 10.26 | 1,560,955 | -0.16(-1.54%) |
Jan 27, 2011 | 10.71 | 10.85 | 10.41 | 10.42 | 1,806,614 | -0.28(-2.62%) |
Jan 26, 2011 | 10.71 | 10.86 | 10.48 | 10.70 | 1,539,620 | +0.06(+0.56%) |
Jan 25, 2011 | 10.86 | 10.93 | 10.59 | 10.64 | 1,383,278 | -0.32(-2.92%) |
Jan 24, 2011 | 10.87 | 11.02 | 10.75 | 10.96 | 1,447,437 | +0.01(+0.09%) |
Jan 21, 2011 | 11.21 | 11.21 | 10.83 | 10.95 | 1,126,461 | -0.17(-1.53%) |
Jan 20, 2011 | 11.11 | 11.22 | 10.95 | 11.12 | 1,166,262 | -0.11(-0.98%) |
Jan 19, 2011 | 11.69 | 11.79 | 11.22 | 11.23 | 883,884 | -0.44(-3.77%) |
Jan 18, 2011 | 11.77 | 11.77 | 11.57 | 11.67 | 542,104 | -0.16(-1.35%) |
Jan 14, 2011 | 11.69 | 11.96 | 11.67 | 11.83 | 1,206,636 | +0.16(+1.37%) |
Jan 13, 2011 | 11.54 | 11.82 | 11.53 | 11.67 | 1,043,745 | +0.16(+1.39%) |
Jan 12, 2011 | 11.32 | 11.61 | 11.31 | 11.51 | 1,036,609 | +0.30(+2.68%) |
Jan 11, 2011 | 11.33 | 11.44 | 11.18 | 11.21 | 939,787 | -0.05(-0.44%) |
Jan 10, 2011 | 11.20 | 11.26 | 11.11 | 11.26 | 1,237,430 | +0.02(+0.18%) |
Jan 07, 2011 | 11.45 | 11.52 | 11.13 | 11.24 | 1,261,429 | -0.20(-1.75%) |
Jan 06, 2011 | 11.59 | 11.63 | 11.35 | 11.44 | 1,001,931 | -0.17(-1.46%) |
Jan 05, 2011 | 11.41 | 11.63 | 11.35 | 11.61 | 980,347 | +0.21(+1.84%) |
Jan 04, 2011 | 11.66 | 11.74 | 11.30 | 11.40 | 1,646,628 | -0.28(-2.40%) |
Jan 03, 2011 | 11.58 | 11.86 | 11.48 | 11.68 | 1,997,119 | +0.26(+2.28%) |
Dec 31, 2010 | 11.82 | 11.83 | 11.39 | 11.42 | 852,372 | -0.40(-3.38%) |
Dec 30, 2010 | 11.98 | 12.08 | 11.81 | 11.82 | 531,984 | -0.16(-1.34%) |
Dec 29, 2010 | 12.00 | 12.09 | 11.88 | 11.98 | 456,702 | +0.00(+0.00%) |
Dec 28, 2010 | 11.87 | 12.01 | 11.84 | 11.98 | 665,358 | +0.10(+0.84%) |
Dec 27, 2010 | 11.69 | 11.88 | 11.69 | 11.88 | 413,595 | +0.08(+0.68%) |
Dec 23, 2010 | 11.75 | 11.85 | 11.65 | 11.80 | 478,184 | +0.03(+0.25%) |
Dec 22, 2010 | 11.70 | 11.80 | 11.57 | 11.77 | 542,268 | +0.06(+0.51%) |
Dec 21, 2010 | 11.78 | 11.82 | 11.57 | 11.71 | 683,778 | -0.05(-0.43%) |
Dec 20, 2010 | 11.68 | 11.82 | 11.60 | 11.76 | 864,666 | +0.06(+0.51%) |
Dec 17, 2010 | 11.28 | 11.70 | 11.10 | 11.70 | 2,096,513 | +0.40(+3.54%) |
Dec 16, 2010 | 11.42 | 11.45 | 11.17 | 11.30 | 670,558 | -0.04(-0.35%) |
Dec 15, 2010 | 11.57 | 11.59 | 11.26 | 11.34 | 822,663 | -0.28(-2.41%) |
Dec 14, 2010 | 11.77 | 11.89 | 11.58 | 11.62 | 1,691,791 | -0.08(-0.68%) |
Dec 13, 2010 | 11.50 | 11.85 | 11.50 | 11.70 | 1,723,444 | +0.26(+2.27%) |
Dec 10, 2010 | 11.46 | 11.50 | 11.36 | 11.44 | 804,198 | +0.03(+0.26%) |
Dec 09, 2010 | 11.60 | 11.60 | 11.28 | 11.41 | 795,372 | -0.07(-0.61%) |
Dec 08, 2010 | 11.60 | 11.70 | 11.41 | 11.48 | 1,028,071 | -0.09(-0.78%) |
Dec 07, 2010 | 11.84 | 11.86 | 11.42 | 11.57 | 1,568,970 | -0.04(-0.34%) |
Dec 06, 2010 | 11.34 | 11.62 | 11.26 | 11.61 | 1,134,033 | +0.19(+1.66%) |
Dec 03, 2010 | 11.22 | 11.65 | 11.20 | 11.42 | 3,000,757 | +0.15(+1.33%) |
Dec 02, 2010 | 10.90 | 11.32 | 10.87 | 11.27 | 1,019,196 | +0.37(+3.39%) |
Dec 01, 2010 | 11.02 | 11.23 | 10.89 | 10.90 | 1,293,666 | +0.14(+1.30%) |
Nov 30, 2010 | 10.55 | 10.87 | 10.49 | 10.76 | 1,166,740 | +0.03(+0.28%) |
Nov 29, 2010 | 10.88 | 10.89 | 10.53 | 10.73 | 1,170,555 | -0.17(-1.56%) |
Nov 26, 2010 | 10.81 | 10.93 | 10.74 | 10.90 | 390,253 | -0.03(-0.27%) |
Nov 24, 2010 | 10.60 | 10.93 | 10.93 | 10.93 | 1,176,458 | +0.48(+4.59%) |
Nov 23, 2010 | 10.65 | 10.67 | 10.42 | 10.45 | 1,423,283 | -0.35(-3.24%) |
Nov 22, 2010 | 10.60 | 10.82 | 10.40 | 10.80 | 1,889,195 | +0.29(+2.76%) |
Nov 19, 2010 | 10.44 | 10.56 | 10.42 | 10.51 | 1,740,330 | +0.10(+0.96%) |
Nov 18, 2010 | 10.06 | 10.57 | 10.06 | 10.41 | 3,869,733 | +0.45(+4.52%) |
Nov 17, 2010 | 10.00 | 10.08 | 9.870 | 9.960 | 1,511,822 | -0.05(-0.50%) |
Nov 16, 2010 | 10.04 | 10.13 | 9.910 | 10.01 | 2,328,651 | -0.17(-1.67%) |
Nov 15, 2010 | 10.07 | 10.24 | 10.05 | 10.18 | 2,281,912 | +0.17(+1.70%) |
Nov 12, 2010 | 9.950 | 10.20 | 9.950 | 10.01 | 1,522,161 | -0.07(-0.69%) |
Nov 11, 2010 | 9.900 | 10.18 | 9.890 | 10.08 | 1,389,197 | +0.01(+0.10%) |
Nov 10, 2010 | 9.740 | 10.12 | 9.690 | 10.07 | 2,432,902 | +0.32(+3.28%) |
Nov 09, 2010 | 9.710 | 9.930 | 9.700 | 9.750 | 1,507,137 | +0.05(+0.52%) |
Nov 08, 2010 | 9.730 | 9.830 | 9.570 | 9.700 | 2,002,464 | -0.11(-1.12%) |
Nov 05, 2010 | 9.330 | 9.830 | 9.030 | 9.810 | 3,551,112 | +0.00(+0.00%) |
Nov 04, 2010 | 9.860 | 10.01 | 9.690 | 9.810 | 3,105,734 | +0.13(+1.34%) |
Nov 03, 2010 | 9.750 | 9.770 | 9.590 | 9.680 | 904,419 | -0.03(-0.31%) |
Nov 02, 2010 | 9.730 | 9.780 | 9.610 | 9.710 | 1,067,851 | +0.11(+1.15%) |
Nov 01, 2010 | 9.520 | 9.700 | 9.470 | 9.600 | 1,901,010 | +0.11(+1.16%) |
Oct 29, 2010 | 9.560 | 9.590 | 9.420 | 9.490 | 1,153,210 | -0.15(-1.56%) |
Oct 28, 2010 | 9.720 | 9.750 | 9.570 | 9.640 | 727,239 | -0.01(-0.10%) |
Oct 27, 2010 | 9.630 | 9.720 | 9.490 | 9.650 | 1,300,575 | +0.10(+1.05%) |
Oct 25, 2010 | 9.710 | 9.850 | 9.530 | 9.550 | 1,166,231 | -0.08(-0.83%) |
Oct 22, 2010 | 9.560 | 9.700 | 9.500 | 9.630 | 598,235 | +0.09(+0.94%) |
Oct 21, 2010 | 9.620 | 9.750 | 9.430 | 9.540 | 1,232,153 | +0.01(+0.10%) |
Oct 20, 2010 | 9.750 | 9.840 | 9.470 | 9.530 | 1,388,600 | -0.13(-1.35%) |
Oct 19, 2010 | 9.730 | 9.860 | 9.530 | 9.660 | 1,268,920 | -0.16(-1.63%) |
Oct 18, 2010 | 9.780 | 9.920 | 9.730 | 9.820 | 2,598,976 | +0.05(+0.51%) |
Oct 15, 2010 | 9.620 | 9.810 | 9.460 | 9.770 | 3,379,464 | +0.44(+4.72%) |
Oct 14, 2010 | 9.540 | 9.630 | 9.300 | 9.330 | 1,636,770 | -0.19(-2.00%) |
Oct 13, 2010 | 9.470 | 9.700 | 9.450 | 9.520 | 1,417,491 | +0.11(+1.17%) |
Oct 12, 2010 | 9.430 | 9.550 | 9.320 | 9.410 | 939,430 | -0.09(-0.95%) |
Oct 11, 2010 | 9.700 | 9.750 | 9.500 | 9.500 | 903,547 | -0.14(-1.45%) |
Oct 08, 2010 | 9.640 | 9.680 | 9.320 | 9.640 | 854,385 | +0.16(+1.69%) |
Oct 07, 2010 | 9.430 | 9.590 | 9.310 | 9.480 | 2,785 | +0.11(+1.17%) |
Oct 06, 2010 | 9.690 | 9.810 | 9.290 | 9.370 | 1,197,309 | -0.37(-3.80%) |
Oct 05, 2010 | 9.670 | 9.790 | 9.520 | 9.740 | 4,857 | +0.21(+2.20%) |
Oct 04, 2010 | 9.830 | 9.880 | 9.430 | 9.530 | 1,307,202 | -0.38(-3.83%) |
Oct 01, 2010 | 9.910 | 10.06 | 9.580 | 9.910 | 1,909,119 | +0.03(+0.30%) |
Sep 30, 2010 | 9.883 | 10.51 | 9.570 | 9.880 | 1,876,069 | -0.08(-0.80%) |
Sep 29, 2010 | 9.930 | 10.01 | 9.860 | 9.960 | 1,653,971 | +0.11(+1.12%) |
Sep 28, 2010 | 9.900 | 9.950 | 9.610 | 9.850 | 2,375 | +0.01(+0.10%) |
Sep 27, 2010 | 9.780 | 9.935 | 9.620 | 9.840 | 1,101,140 | +0.05(+0.51%) |
Sep 24, 2010 | 9.630 | 10.00 | 9.550 | 9.790 | 2,024,350 | +0.33(+3.49%) |
Sep 23, 2010 | 9.460 | 10.10 | 9.440 | 9.460 | 152,781 | -0.44(-4.44%) |
Sep 22, 2010 | 9.960 | 10.08 | 9.750 | 9.900 | 988,409 | -0.08(-0.80%) |
Sep 21, 2010 | 10.24 | 10.24 | 9.910 | 9.980 | 1,327,625 | -0.24(-2.35%) |
Sep 20, 2010 | 9.670 | 10.33 | 9.640 | 10.22 | 2,617,205 | +0.57(+5.91%) |
Sep 17, 2010 | 9.650 | 9.970 | 9.500 | 9.650 | 1,609,562 | -0.03(-0.31%) |
Sep 15, 2010 | 9.710 | 9.800 | 9.540 | 9.680 | 815,793 | -0.05(-0.51%) |
Sep 14, 2010 | 9.940 | 9.940 | 9.650 | 9.730 | 1,225,989 | -0.13(-1.32%) |
Sep 13, 2010 | 9.470 | 9.910 | 9.410 | 9.860 | 1,877,924 | +0.52(+5.57%) |
Sep 10, 2010 | 9.240 | 9.480 | 9.240 | 9.340 | 913,367 | +0.11(+1.19%) |
Sep 09, 2010 | 9.570 | 9.570 | 9.100 | 9.230 | 986,483 | -0.15(-1.60%) |
Sep 08, 2010 | 9.160 | 9.490 | 9.160 | 9.380 | 1,594 | +0.23(+2.51%) |
Sep 07, 2010 | 9.360 | 9.540 | 9.110 | 9.150 | 6,588 | -0.68(-6.92%) |
Sep 03, 2010 | 9.830 | 9.940 | 9.490 | 9.830 | 1,266,133 | +0.18(+1.87%) |
Sep 02, 2010 | 9.180 | 9.740 | 9.050 | 9.650 | 3,365 | +0.39(+4.21%) |
Sep 01, 2010 | 8.820 | 9.300 | 8.770 | 9.260 | 1,485,283 | +0.63(+7.30%) |
Aug 31, 2010 | 8.620 | 8.780 | 8.410 | 8.630 | 6,700 | +0.01(+0.12%) |
Aug 30, 2010 | 8.990 | 9.170 | 8.600 | 8.620 | 1,251,535 | -0.41(-4.54%) |
Aug 27, 2010 | 9.030 | 9.040 | 8.400 | 9.030 | 1,469,202 | +0.51(+5.99%) |
Aug 26, 2010 | 8.640 | 8.760 | 8.340 | 8.520 | 1,612,943 | -0.10(-1.16%) |
Aug 25, 2010 | 8.340 | 8.650 | 8.290 | 8.620 | 3,074 | +0.19(+2.25%) |
Aug 24, 2010 | 8.470 | 8.780 | 8.400 | 8.430 | 12,488 | -0.23(-2.66%) |
Aug 23, 2010 | 8.900 | 9.030 | 8.640 | 8.660 | 1,212,804 | -0.14(-1.59%) |
Aug 20, 2010 | 8.670 | 8.830 | 8.400 | 8.800 | 1,349,108 | +0.11(+1.27%) |
Aug 19, 2010 | 9.070 | 9.120 | 8.620 | 8.690 | 12,079 | -0.40(-4.40%) |
Aug 18, 2010 | 8.800 | 9.240 | 8.610 | 9.090 | 48,073 | +0.30(+3.41%) |
Aug 17, 2010 | 8.760 | 8.850 | 8.540 | 8.790 | 8,278 | +0.18(+2.09%) |
Aug 16, 2010 | 8.390 | 8.630 | 8.170 | 8.610 | 1,671,871 | +0.18(+2.14%) |
Aug 13, 2010 | 8.430 | 8.640 | 8.340 | 8.430 | 1,359,472 | -0.16(-1.86%) |
Aug 12, 2010 | 8.830 | 8.880 | 8.550 | 8.590 | 2,112,941 | -0.43(-4.77%) |
Aug 11, 2010 | 9.100 | 9.220 | 8.980 | 9.020 | 16,400 | -0.35(-3.74%) |
Aug 10, 2010 | 9.150 | 9.430 | 8.980 | 9.370 | 2,615,590 | +0.05(+0.54%) |
Aug 09, 2010 | 9.160 | 9.385 | 8.910 | 9.320 | 1,306,929 | +0.22(+2.42%) |
Aug 06, 2010 | 9.100 | 9.540 | 8.880 | 9.100 | 3,080,184 | -0.36(-3.81%) |
Aug 05, 2010 | 9.590 | 9.620 | 9.360 | 9.460 | 2,499,830 | -0.26(-2.67%) |
Aug 04, 2010 | 9.630 | 9.810 | 9.590 | 9.720 | 381 | +0.13(+1.36%) |
Aug 03, 2010 | 9.540 | 9.850 | 9.380 | 9.590 | 1,208 | -0.09(-0.93%) |
Aug 02, 2010 | 9.450 | 9.720 | 9.420 | 9.680 | 1,521,306 | +0.45(+4.88%) |
Jul 30, 2010 | 9.230 | 9.440 | 8.950 | 9.230 | 1,618,172 | -0.07(-0.75%) |
Jul 29, 2010 | 9.490 | 9.565 | 9.025 | 9.300 | 109 | -0.06(-0.64%) |
Jul 28, 2010 | 9.360 | 9.620 | 9.200 | 9.360 | 4,986 | -0.25(-2.60%) |
Jul 27, 2010 | 9.730 | 9.790 | 9.440 | 9.610 | 3,378,747 | -0.05(-0.52%) |
Jul 26, 2010 | 9.590 | 9.670 | 9.370 | 9.660 | 2,584,447 | +0.08(+0.84%) |
Jul 23, 2010 | 9.130 | 9.610 | 9.110 | 9.580 | 2,500,254 | +0.38(+4.13%) |
Jul 22, 2010 | 8.990 | 9.300 | 8.910 | 9.200 | 658 | +0.34(+3.84%) |
Jul 21, 2010 | 9.120 | 9.140 | 8.800 | 8.860 | 3,373,748 | -0.20(-2.21%) |
Jul 20, 2010 | 8.670 | 9.060 | 8.440 | 9.060 | 1,910 | +0.23(+2.60%) |
Jul 19, 2010 | 9.000 | 9.100 | 8.540 | 8.830 | 4,756,076 | -0.16(-1.78%) |
Jul 16, 2010 | 8.990 | 9.950 | 8.780 | 8.990 | 14,481,795 | -1.20(-11.78%) |
Jul 15, 2010 | 11.44 | 11.72 | 9.570 | 10.19 | 13,164,767 | -1.24(-10.85%) |
Jul 14, 2010 | 11.25 | 11.58 | 11.18 | 11.43 | 2,740,621 | +0.16(+1.42%) |
Jul 13, 2010 | 11.27 | 11.51 | 11.14 | 11.27 | 12,188 | -0.03(-0.27%) |
Jul 12, 2010 | 11.36 | 11.46 | 10.99 | 11.30 | 2,208,498 | -0.08(-0.70%) |
Jul 09, 2010 | 11.38 | 11.41 | 10.75 | 11.38 | 2,750,179 | +0.40(+3.64%) |
Jul 08, 2010 | 10.98 | 11.11 | 10.65 | 10.98 | 3,704 | +0.33(+3.10%) |
Jul 07, 2010 | 10.19 | 10.69 | 10.19 | 10.65 | 3,168,956 | +0.54(+5.34%) |
Jul 06, 2010 | 10.11 | 10.62 | 9.980 | 10.11 | 7,242 | -0.15(-1.46%) |
Jul 02, 2010 | 10.26 | 10.70 | 10.16 | 10.26 | 3,086,183 | -0.23(-2.19%) |
Jul 01, 2010 | 10.50 | 10.60 | 10.10 | 10.49 | 3,079,738 | +0.04(+0.38%) |
Jun 30, 2010 | 10.45 | 10.88 | 10.41 | 10.45 | 10,174 | -0.23(-2.15%) |
Jun 29, 2010 | 10.86 | 10.91 | 10.51 | 10.68 | 4,941 | -0.36(-3.26%) |
Jun 25, 2010 | 11.04 | 11.08 | 10.59 | 11.04 | 3,784,686 | +0.31(+2.89%) |
Jun 24, 2010 | 10.73 | 11.01 | 10.67 | 10.73 | 727 | -0.28(-2.54%) |
Jun 23, 2010 | 10.87 | 11.05 | 10.68 | 11.01 | 2,960,586 | +0.15(+1.38%) |
Jun 22, 2010 | 10.86 | 11.40 | 10.79 | 10.86 | 5,146 | -0.45(-3.98%) |
Jun 21, 2010 | 12.25 | 12.37 | 11.13 | 11.31 | 4,368,084 | -0.69(-5.75%) |
Jun 18, 2010 | 12.00 | 12.30 | 11.74 | 12.00 | 2,909,079 | -0.20(-1.64%) |
Jun 17, 2010 | 12.20 | 12.31 | 11.96 | 12.20 | 1,250 | +0.03(+0.25%) |
Jun 16, 2010 | 12.19 | 12.37 | 12.00 | 12.17 | 1,769,830 | -0.18(-1.46%) |
Jun 15, 2010 | 12.35 | 12.48 | 11.86 | 12.35 | 6,199 | +0.54(+4.57%) |
Jun 14, 2010 | 11.77 | 12.07 | 11.59 | 11.81 | 2,314,872 | +0.22(+1.90%) |
Jun 11, 2010 | 11.18 | 11.60 | 11.09 | 11.59 | 1,251,262 | +0.29(+2.57%) |
Jun 10, 2010 | 11.30 | 11.39 | 10.96 | 11.30 | 7,993 | +0.42(+3.86%) |
Jun 09, 2010 | 10.99 | 11.40 | 10.79 | 10.88 | 1,853,419 | +0.03(+0.28%) |
Jun 08, 2010 | 10.80 | 10.96 | 10.53 | 10.85 | 2,350,433 | +0.06(+0.56%) |
Jun 07, 2010 | 11.27 | 11.40 | 10.72 | 10.79 | 3,691,398 | -0.44(-3.92%) |
Jun 04, 2010 | 11.23 | 11.74 | 11.09 | 11.23 | 5,469,956 | -0.76(-6.34%) |
Jun 03, 2010 | 11.99 | 12.06 | 11.58 | 11.99 | 690 | +0.16(+1.35%) |
Jun 02, 2010 | 11.83 | 11.87 | 11.48 | 11.83 | 3,234,621 | +0.14(+1.20%) |
Jun 01, 2010 | 11.69 | 12.15 | 11.69 | 11.69 | 6,178 | -0.54(-4.42%) |
May 28, 2010 | 12.23 | 12.27 | 11.85 | 12.23 | 2,995,703 | +0.02(+0.16%) |
May 27, 2010 | 11.94 | 12.24 | 11.79 | 12.21 | 6,074,531 | +0.57(+4.90%) |
May 26, 2010 | 11.64 | 12.32 | 11.58 | 11.64 | 5,044 | -0.47(-3.88%) |
May 25, 2010 | 11.65 | 12.18 | 11.03 | 12.11 | 6,765,606 | +0.10(+0.83%) |
May 24, 2010 | 12.58 | 12.86 | 11.95 | 12.01 | 4,451,477 | -0.62(-4.91%) |
May 21, 2010 | 11.72 | 12.76 | 11.72 | 12.63 | 3,621,181 | +0.63(+5.25%) |
May 20, 2010 | 12.16 | 12.34 | 11.98 | 12.00 | 1,000 | -0.80(-6.25%) |
May 19, 2010 | 12.99 | 13.07 | 12.61 | 12.80 | 1,956,671 | -0.20(-1.54%) |
May 18, 2010 | 13.38 | 13.66 | 12.93 | 13.00 | 3,662 | -0.43(-3.20%) |
May 17, 2010 | 13.40 | 13.79 | 12.93 | 13.43 | 2,289,033 | -0.02(-0.15%) |
May 14, 2010 | 13.45 | 13.87 | 13.21 | 13.45 | 3,505,526 | -0.60(-4.27%) |
May 13, 2010 | 14.50 | 14.93 | 13.90 | 14.05 | 2,281,688 | -0.51(-3.50%) |
May 12, 2010 | 14.48 | 14.70 | 14.23 | 14.56 | 2,434,048 | +0.23(+1.61%) |
May 11, 2010 | 14.40 | 14.74 | 14.21 | 14.33 | 4,236,358 | -0.49(-3.31%) |
May 10, 2010 | 14.52 | 14.84 | 14.52 | 14.82 | 3,817,158 | +1.02(+7.39%) |
May 07, 2010 | 14.15 | 14.32 | 13.36 | 13.80 | 4,110,386 | -0.34(-2.40%) |
May 06, 2010 | 14.44 | 14.80 | 13.12 | 14.14 | 3,358,039 | -0.32(-2.21%) |
May 05, 2010 | 14.83 | 15.15 | 14.46 | 14.46 | 1,858,697 | -0.49(-3.28%) |
May 04, 2010 | 15.67 | 15.71 | 14.75 | 14.95 | 20,764 | -1.02(-6.39%) |
May 03, 2010 | 15.83 | 16.03 | 15.61 | 15.97 | 1,624,115 | +0.28(+1.78%) |
Apr 30, 2010 | 16.18 | 16.41 | 15.69 | 15.69 | 1,856,058 | -0.49(-3.03%) |
Apr 29, 2010 | 15.96 | 16.27 | 15.86 | 16.18 | 3,747,125 | +0.24(+1.51%) |
Apr 28, 2010 | 15.94 | 16.16 | 15.62 | 15.94 | 2,200,521 | +0.09(+0.57%) |
Apr 27, 2010 | 16.60 | 16.73 | 15.74 | 15.85 | 10,459 | -0.85(-5.09%) |
Apr 26, 2010 | 16.46 | 16.90 | 16.38 | 16.70 | 3,419,588 | +0.41(+2.52%) |
Apr 23, 2010 | 16.12 | 16.29 | 15.93 | 16.29 | 1,192,984 | +0.22(+1.37%) |
Apr 22, 2010 | 15.45 | 16.30 | 15.30 | 16.07 | 1,398,734 | +0.45(+2.88%) |
Apr 21, 2010 | 15.52 | 15.68 | 15.34 | 15.62 | 1,699,328 | +0.08(+0.51%) |
Apr 20, 2010 | 15.24 | 15.55 | 15.06 | 15.54 | 6,500 | +0.39(+2.57%) |
Apr 19, 2010 | 15.29 | 15.57 | 14.92 | 15.15 | 2,539,896 | -0.24(-1.56%) |
Apr 16, 2010 | 15.93 | 15.93 | 15.26 | 15.39 | 2,842,654 | -0.59(-3.69%) |
Apr 15, 2010 | 16.19 | 16.30 | 15.90 | 15.98 | 1,992,126 | -0.18(-1.11%) |
Apr 14, 2010 | 16.09 | 16.42 | 15.97 | 16.16 | 2,521,974 | +0.15(+0.94%) |
Apr 13, 2010 | 15.69 | 16.20 | 15.65 | 16.01 | 3,042,660 | +0.29(+1.84%) |
Apr 12, 2010 | 15.73 | 15.88 | 15.58 | 15.72 | 2,105,332 | -0.08(-0.51%) |
Apr 09, 2010 | 15.52 | 15.82 | 15.38 | 15.80 | 1,608,894 | +0.24(+1.54%) |
Apr 08, 2010 | 15.49 | 15.63 | 15.34 | 15.56 | 1,529,230 | -0.03(-0.19%) |
Apr 07, 2010 | 15.36 | 15.68 | 14.85 | 15.59 | 2,337,270 | +0.13(+0.84%) |
Apr 06, 2010 | 15.12 | 15.50 | 15.04 | 15.46 | 1,760,074 | +0.21(+1.38%) |
Apr 05, 2010 | 14.54 | 15.45 | 14.52 | 15.25 | 2,070,441 | +0.83(+5.76%) |