Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 10.20 | 10.38 | 10.18 | 10.33 | 331,085 | +0.17(+1.71%) |
Jun 29, 2011 | 10.17 | 10.22 | 10.02 | 10.15 | 368,284 | +0.04(+0.42%) |
Jun 28, 2011 | 10.13 | 10.15 | 10.01 | 10.11 | 489,340 | +0.01(+0.06%) |
Jun 27, 2011 | 10.13 | 10.24 | 9.930 | 10.10 | 256,947 | +0.14(+1.38%) |
Jun 24, 2011 | 10.11 | 10.19 | 9.960 | 9.966 | 672,412 | -0.11(-1.07%) |
Jun 23, 2011 | 10.31 | 10.34 | 9.984 | 10.07 | 759,447 | -0.37(-3.56%) |
Jun 22, 2011 | 10.57 | 10.69 | 10.45 | 10.45 | 258,897 | -0.20(-1.91%) |
Jun 21, 2011 | 10.67 | 10.70 | 10.57 | 10.65 | 262,479 | +0.05(+0.45%) |
Jun 20, 2011 | 10.61 | 10.69 | 10.44 | 10.60 | 203,748 | +0.10(+0.97%) |
Jun 17, 2011 | 10.45 | 10.67 | 10.18 | 10.50 | 584,470 | +0.13(+1.21%) |
Jun 16, 2011 | 10.14 | 10.43 | 10.14 | 10.37 | 214,444 | +0.22(+2.13%) |
Jun 15, 2011 | 10.26 | 10.33 | 10.10 | 10.16 | 195,083 | -0.23(-2.19%) |
Jun 14, 2011 | 10.36 | 10.55 | 10.28 | 10.39 | 361,871 | +0.13(+1.29%) |
Jun 13, 2011 | 10.35 | 10.35 | 10.18 | 10.25 | 213,025 | -0.03(-0.29%) |
Jun 10, 2011 | 10.29 | 10.41 | 10.18 | 10.28 | 387,463 | -0.07(-0.69%) |
Jun 09, 2011 | 10.39 | 10.43 | 10.34 | 10.36 | 143,890 | +0.01(+0.06%) |
Jun 08, 2011 | 10.30 | 10.43 | 10.22 | 10.35 | 319,809 | +0.00(+0.00%) |
Jun 07, 2011 | 10.36 | 10.49 | 10.34 | 10.35 | 273,722 | +0.01(+0.06%) |
Jun 06, 2011 | 10.35 | 10.42 | 10.19 | 10.34 | 373,442 | +0.00(+0.00%) |
Jun 03, 2011 | 10.33 | 10.44 | 10.30 | 10.34 | 350,953 | -0.25(-2.32%) |
May 24, 2011 | 10.56 | 10.65 | 10.39 | 10.59 | 389,416 | +0.06(+0.57%) |
May 23, 2011 | 10.70 | 10.81 | 10.53 | 10.53 | 571,839 | -0.13(-1.24%) |
May 20, 2011 | 10.79 | 10.82 | 10.64 | 10.66 | 469,652 | -0.12(-1.14%) |
May 19, 2011 | 11.03 | 11.03 | 10.71 | 10.79 | 340,909 | -0.16(-1.51%) |
May 18, 2011 | 10.79 | 11.02 | 10.79 | 10.95 | 1,127,827 | +0.18(+1.67%) |
May 17, 2011 | 10.75 | 10.87 | 10.67 | 10.77 | 218,193 | -0.01(-0.11%) |
May 16, 2011 | 10.79 | 10.92 | 10.73 | 10.78 | 225,191 | -0.07(-0.66%) |
May 13, 2011 | 11.03 | 11.08 | 10.85 | 10.85 | 283,287 | -0.12(-1.09%) |
May 12, 2011 | 10.92 | 10.99 | 10.80 | 10.97 | 515,700 | -0.04(-0.38%) |
May 11, 2011 | 11.08 | 11.23 | 10.99 | 11.02 | 294,283 | -0.12(-1.08%) |
May 10, 2011 | 10.85 | 11.20 | 10.82 | 11.14 | 455,715 | +0.35(+3.22%) |
May 09, 2011 | 10.78 | 10.94 | 10.47 | 10.79 | 161,846 | -0.01(-0.06%) |
May 06, 2011 | 11.08 | 11.12 | 10.79 | 10.79 | 182,093 | -0.14(-1.31%) |
May 05, 2011 | 10.96 | 11.15 | 10.85 | 10.94 | 163,190 | -0.08(-0.76%) |
May 04, 2011 | 11.35 | 11.35 | 11.01 | 11.02 | 354,391 | -0.28(-2.49%) |
May 03, 2011 | 11.08 | 11.32 | 10.77 | 11.30 | 552,319 | +0.18(+1.61%) |
May 02, 2011 | 11.13 | 11.33 | 11.06 | 11.12 | 263,492 | -0.16(-1.38%) |
Apr 29, 2011 | 11.50 | 11.71 | 11.27 | 11.28 | 501,828 | -0.08(-0.68%) |
Apr 28, 2011 | 11.42 | 11.45 | 11.24 | 11.36 | 365,097 | -0.08(-0.68%) |
Apr 27, 2011 | 11.16 | 11.48 | 11.10 | 11.43 | 328,651 | +0.22(+1.97%) |
Apr 26, 2011 | 10.84 | 11.25 | 10.76 | 11.21 | 499,836 | +0.39(+3.65%) |
Apr 25, 2011 | 10.87 | 10.94 | 10.76 | 10.82 | 143,701 | -0.02(-0.17%) |
Apr 21, 2011 | 10.89 | 10.89 | 10.71 | 10.84 | 111,418 | +0.00(+0.00%) |
Apr 20, 2011 | 10.84 | 10.93 | 10.71 | 10.84 | 189,986 | +0.06(+0.55%) |
Apr 19, 2011 | 10.80 | 10.90 | 10.76 | 10.78 | 211,954 | -0.04(-0.33%) |
Apr 18, 2011 | 10.78 | 10.96 | 10.65 | 10.81 | 204,732 | -0.14(-1.26%) |
Apr 15, 2011 | 10.82 | 10.99 | 10.81 | 10.95 | 214,722 | +0.10(+0.88%) |
Apr 14, 2011 | 10.84 | 10.94 | 10.76 | 10.85 | 454,813 | -0.14(-1.25%) |
Apr 13, 2011 | 11.37 | 11.37 | 10.93 | 10.99 | 337,634 | -0.29(-2.55%) |
Apr 12, 2011 | 11.36 | 11.57 | 11.27 | 11.28 | 259,213 | -0.14(-1.20%) |
Apr 11, 2011 | 11.62 | 11.63 | 11.40 | 11.42 | 89,387 | -0.23(-2.00%) |
Apr 08, 2011 | 11.83 | 11.84 | 11.62 | 11.65 | 173,628 | -0.11(-0.92%) |
Apr 07, 2011 | 11.93 | 11.93 | 11.71 | 11.76 | 244,310 | -0.14(-1.21%) |
Apr 06, 2011 | 11.66 | 11.93 | 11.66 | 11.90 | 196,692 | +0.32(+2.79%) |
Apr 05, 2011 | 11.48 | 11.69 | 11.48 | 11.58 | 102,363 | +0.05(+0.47%) |
Apr 04, 2011 | 11.62 | 11.76 | 11.46 | 11.52 | 115,363 | -0.04(-0.36%) |
Apr 01, 2011 | 11.62 | 11.79 | 11.40 | 11.57 | 204,160 | +0.10(+0.89%) |
Mar 31, 2011 | 11.16 | 11.49 | 11.05 | 11.46 | 197,882 | +0.28(+2.51%) |
Mar 30, 2011 | 11.18 | 11.28 | 11.15 | 11.18 | 245,293 | -0.06(-0.53%) |
Mar 29, 2011 | 11.19 | 11.33 | 11.18 | 11.24 | 147,773 | +0.02(+0.21%) |
Mar 28, 2011 | 11.12 | 11.26 | 11.02 | 11.22 | 344,671 | +0.10(+0.91%) |
Mar 25, 2011 | 11.19 | 11.43 | 11.05 | 11.12 | 313,102 | +0.05(+0.43%) |
Mar 24, 2011 | 11.27 | 11.27 | 11.01 | 11.07 | 318,289 | -0.10(-0.86%) |
Mar 23, 2011 | 11.34 | 11.34 | 11.06 | 11.16 | 195,279 | -0.23(-1.99%) |
Mar 22, 2011 | 11.45 | 11.54 | 11.07 | 11.39 | 137,833 | -0.05(-0.42%) |
Mar 21, 2011 | 11.45 | 11.47 | 11.28 | 11.44 | 221,715 | +0.19(+1.70%) |
Mar 18, 2011 | 11.19 | 11.33 | 11.11 | 11.25 | 305,940 | +0.15(+1.37%) |
Mar 17, 2011 | 11.13 | 11.15 | 11.00 | 11.10 | 305,621 | +0.06(+0.51%) |
Mar 16, 2011 | 11.15 | 11.15 | 10.87 | 11.04 | 303,273 | -0.11(-1.02%) |
Mar 15, 2011 | 10.71 | 11.22 | 10.71 | 11.15 | 280,815 | +0.01(+0.05%) |
Mar 14, 2011 | 11.36 | 11.41 | 11.12 | 11.15 | 249,223 | -0.33(-2.87%) |
Mar 11, 2011 | 11.57 | 11.61 | 11.37 | 11.48 | 199,974 | -0.14(-1.24%) |
Mar 10, 2011 | 11.91 | 11.91 | 11.55 | 11.62 | 290,726 | -0.48(-3.95%) |
Mar 09, 2011 | 12.09 | 12.36 | 12.03 | 12.10 | 132,470 | -0.07(-0.57%) |
Mar 08, 2011 | 11.98 | 12.28 | 11.92 | 12.17 | 552,119 | +0.18(+1.47%) |
Mar 07, 2011 | 11.98 | 12.14 | 11.77 | 11.99 | 351,997 | +0.06(+0.50%) |
Mar 04, 2011 | 12.01 | 12.02 | 11.78 | 11.93 | 209,366 | -0.11(-0.94%) |
Mar 03, 2011 | 11.77 | 12.12 | 11.70 | 12.04 | 521,483 | +0.44(+3.76%) |
Mar 02, 2011 | 11.45 | 11.63 | 11.28 | 11.61 | 194,187 | +0.13(+1.15%) |
Mar 01, 2011 | 11.89 | 11.89 | 11.44 | 11.48 | 438,887 | -0.39(-3.28%) |
Feb 28, 2011 | 12.00 | 12.12 | 11.78 | 11.86 | 228,491 | -0.14(-1.15%) |
Feb 25, 2011 | 11.73 | 12.01 | 11.69 | 12.00 | 258,837 | +0.30(+2.55%) |
Feb 24, 2011 | 11.80 | 11.80 | 11.55 | 11.70 | 291,847 | -0.05(-0.41%) |
Feb 23, 2011 | 11.84 | 11.90 | 11.73 | 11.75 | 290,057 | -0.12(-1.01%) |
Feb 22, 2011 | 12.00 | 12.24 | 11.81 | 11.87 | 322,420 | -0.31(-2.55%) |
Feb 18, 2011 | 12.17 | 12.22 | 12.06 | 12.18 | 278,564 | +0.10(+0.84%) |
Feb 17, 2011 | 11.96 | 12.15 | 11.89 | 12.08 | 199,020 | +0.06(+0.50%) |
Feb 16, 2011 | 11.75 | 12.10 | 11.71 | 12.02 | 460,083 | +0.29(+2.50%) |
Feb 15, 2011 | 11.97 | 12.05 | 11.71 | 11.73 | 448,808 | -0.33(-2.73%) |
Feb 14, 2011 | 12.07 | 12.12 | 11.92 | 12.06 | 143,568 | -0.04(-0.30%) |
Feb 11, 2011 | 11.69 | 12.16 | 11.69 | 12.09 | 328,254 | +0.33(+2.84%) |
Feb 10, 2011 | 11.83 | 11.94 | 11.70 | 11.76 | 200,033 | -0.16(-1.35%) |
Feb 09, 2011 | 12.04 | 12.18 | 11.79 | 11.92 | 172,977 | -0.20(-1.63%) |
Feb 08, 2011 | 12.11 | 12.16 | 12.01 | 12.12 | 441,449 | -0.02(-0.15%) |
Feb 07, 2011 | 11.87 | 12.24 | 11.87 | 12.13 | 433,305 | +0.24(+2.06%) |
Feb 04, 2011 | 12.39 | 12.52 | 11.73 | 11.89 | 762,358 | -0.30(-2.50%) |
Feb 03, 2011 | 12.20 | 12.35 | 12.06 | 12.19 | 217,125 | -0.05(-0.44%) |
Feb 02, 2011 | 12.26 | 12.27 | 12.13 | 12.25 | 213,703 | -0.08(-0.68%) |
Feb 01, 2011 | 12.06 | 12.33 | 11.82 | 12.33 | 302,299 | +0.33(+2.74%) |
Jan 31, 2011 | 11.74 | 12.03 | 11.63 | 12.00 | 429,535 | +0.23(+1.93%) |
Jan 28, 2011 | 12.03 | 12.11 | 11.75 | 11.78 | 360,075 | -0.29(-2.38%) |
Jan 27, 2011 | 11.95 | 12.30 | 11.95 | 12.06 | 169,417 | +0.05(+0.45%) |
Jan 26, 2011 | 11.83 | 12.11 | 11.61 | 12.01 | 293,894 | +0.08(+0.70%) |
Jan 25, 2011 | 11.66 | 11.95 | 11.66 | 11.92 | 279,456 | +0.21(+1.78%) |
Jan 24, 2011 | 11.90 | 11.99 | 11.69 | 11.72 | 231,479 | -0.21(-1.75%) |
Jan 21, 2011 | 12.10 | 12.21 | 11.91 | 11.92 | 383,216 | -0.10(-0.84%) |
Jan 20, 2011 | 12.00 | 12.21 | 11.94 | 12.03 | 248,949 | -0.08(-0.64%) |
Jan 19, 2011 | 12.53 | 12.58 | 12.01 | 12.10 | 294,098 | -0.50(-3.93%) |
Jan 18, 2011 | 12.69 | 12.73 | 12.54 | 12.60 | 409,601 | +0.01(+0.05%) |
Jan 14, 2011 | 12.23 | 12.63 | 12.21 | 12.59 | 383,154 | +0.30(+2.48%) |
Jan 13, 2011 | 12.42 | 12.47 | 12.19 | 12.29 | 192,491 | -0.11(-0.91%) |
Jan 12, 2011 | 12.22 | 12.40 | 12.14 | 12.40 | 228,215 | +0.31(+2.57%) |
Jan 11, 2011 | 12.23 | 12.26 | 11.95 | 12.09 | 125,593 | -0.08(-0.69%) |
Jan 10, 2011 | 11.95 | 12.22 | 11.72 | 12.18 | 337,195 | +0.15(+1.24%) |
Jan 07, 2011 | 12.63 | 12.75 | 12.00 | 12.03 | 430,401 | -0.60(-4.78%) |
Jan 06, 2011 | 12.92 | 12.93 | 12.55 | 12.63 | 383,494 | -0.31(-2.40%) |
Jan 05, 2011 | 12.53 | 12.95 | 12.53 | 12.94 | 259,525 | +0.35(+2.75%) |
Jan 04, 2011 | 12.86 | 12.86 | 12.08 | 12.59 | 772,217 | -0.32(-2.50%) |
Jan 03, 2011 | 12.72 | 13.22 | 12.58 | 12.92 | 420,745 | +0.34(+2.71%) |
Dec 31, 2010 | 12.75 | 12.88 | 12.58 | 12.58 | 332,611 | -0.19(-1.50%) |
Dec 30, 2010 | 12.66 | 12.89 | 12.59 | 12.77 | 255,685 | +0.08(+0.61%) |
Dec 29, 2010 | 12.85 | 12.85 | 12.65 | 12.69 | 138,676 | -0.15(-1.16%) |
Dec 28, 2010 | 12.85 | 12.97 | 12.69 | 12.84 | 127,633 | +0.01(+0.09%) |
Dec 27, 2010 | 12.70 | 12.87 | 12.58 | 12.83 | 87,719 | +0.10(+0.75%) |
Dec 23, 2010 | 12.89 | 12.99 | 12.50 | 12.73 | 230,715 | -0.16(-1.21%) |
Dec 22, 2010 | 12.54 | 13.13 | 12.54 | 12.89 | 457,828 | +0.39(+3.11%) |
Dec 21, 2010 | 12.28 | 12.74 | 12.23 | 12.50 | 334,532 | +0.24(+1.95%) |
Dec 20, 2010 | 12.13 | 12.36 | 12.12 | 12.26 | 270,302 | +0.14(+1.18%) |
Dec 17, 2010 | 12.09 | 12.26 | 12.01 | 12.12 | 849,227 | +0.01(+0.10%) |
Dec 16, 2010 | 11.96 | 12.23 | 11.86 | 12.10 | 416,930 | +0.21(+1.81%) |
Dec 15, 2010 | 11.87 | 12.00 | 11.76 | 11.89 | 422,783 | +0.03(+0.25%) |
Dec 14, 2010 | 11.63 | 11.91 | 11.51 | 11.86 | 310,512 | +0.29(+2.48%) |
Dec 13, 2010 | 11.90 | 11.93 | 11.54 | 11.57 | 314,315 | -0.25(-2.12%) |
Dec 10, 2010 | 11.56 | 11.91 | 11.50 | 11.82 | 435,504 | +0.29(+2.48%) |
Dec 09, 2010 | 11.62 | 11.80 | 11.46 | 11.54 | 289,752 | +0.04(+0.36%) |
Dec 08, 2010 | 11.20 | 11.53 | 11.20 | 11.49 | 379,867 | +0.36(+3.27%) |
Dec 07, 2010 | 11.28 | 11.38 | 11.13 | 11.13 | 283,400 | -0.04(-0.32%) |
Dec 06, 2010 | 10.83 | 11.20 | 10.81 | 11.17 | 292,889 | +0.28(+2.58%) |
Dec 03, 2010 | 10.67 | 10.93 | 10.53 | 10.89 | 353,763 | +0.14(+1.28%) |
Dec 02, 2010 | 10.69 | 10.81 | 10.69 | 10.75 | 298,415 | +0.09(+0.84%) |
Dec 01, 2010 | 10.63 | 10.73 | 10.57 | 10.66 | 664,662 | +0.24(+2.35%) |
Nov 30, 2010 | 10.40 | 10.46 | 10.28 | 10.41 | 403,430 | -0.10(-0.97%) |
Nov 29, 2010 | 10.49 | 10.60 | 10.35 | 10.52 | 211,462 | +0.00(+0.00%) |
Nov 26, 2010 | 10.65 | 10.77 | 10.50 | 10.52 | 88,084 | -0.23(-2.17%) |
Nov 24, 2010 | 10.72 | 10.75 | 10.75 | 10.75 | 219,833 | +0.11(+1.07%) |
Nov 23, 2010 | 10.62 | 10.71 | 10.51 | 10.63 | 185,509 | -0.10(-0.95%) |
Nov 22, 2010 | 10.89 | 10.99 | 10.55 | 10.74 | 263,677 | -0.20(-1.80%) |
Nov 19, 2010 | 10.96 | 11.00 | 10.78 | 10.93 | 254,682 | -0.04(-0.38%) |
Nov 18, 2010 | 10.80 | 11.13 | 10.80 | 10.97 | 258,735 | +0.28(+2.62%) |
Nov 17, 2010 | 10.86 | 10.94 | 10.65 | 10.69 | 192,820 | -0.16(-1.48%) |
Nov 16, 2010 | 11.00 | 11.01 | 10.72 | 10.86 | 354,242 | -0.22(-1.99%) |
Nov 15, 2010 | 10.96 | 11.27 | 10.90 | 11.08 | 208,644 | +0.17(+1.53%) |
Nov 12, 2010 | 11.34 | 11.34 | 10.90 | 10.91 | 331,740 | -0.63(-5.44%) |
Nov 11, 2010 | 11.44 | 11.61 | 11.44 | 11.54 | 284,125 | +0.01(+0.05%) |
Nov 10, 2010 | 11.29 | 11.55 | 11.22 | 11.53 | 483,290 | +0.26(+2.28%) |
Nov 09, 2010 | 11.27 | 11.39 | 11.13 | 11.27 | 384,846 | +0.00(+0.00%) |
Nov 08, 2010 | 11.32 | 11.39 | 11.20 | 11.27 | 159,169 | -0.13(-1.10%) |
Nov 05, 2010 | 11.19 | 11.63 | 11.10 | 11.40 | 484,589 | +0.23(+2.08%) |
Nov 04, 2010 | 10.81 | 11.17 | 10.76 | 11.17 | 639,598 | +0.52(+4.88%) |
Nov 03, 2010 | 10.48 | 10.69 | 10.37 | 10.65 | 475,586 | +0.20(+1.94%) |
Nov 02, 2010 | 10.39 | 10.60 | 10.39 | 10.44 | 371,460 | +0.14(+1.33%) |
Nov 01, 2010 | 10.90 | 10.93 | 10.15 | 10.31 | 491,578 | -0.56(-5.16%) |
Oct 29, 2010 | 10.80 | 11.01 | 10.73 | 10.87 | 351,319 | +0.01(+0.11%) |
Oct 28, 2010 | 11.08 | 11.24 | 10.59 | 10.86 | 457,378 | -0.10(-0.93%) |
Oct 27, 2010 | 10.94 | 11.11 | 10.83 | 10.96 | 261,854 | -0.01(-0.11%) |
Oct 25, 2010 | 11.30 | 11.34 | 10.93 | 10.97 | 292,193 | -0.27(-2.39%) |
Oct 22, 2010 | 11.40 | 11.46 | 11.12 | 11.24 | 373,301 | -0.16(-1.36%) |
Oct 21, 2010 | 11.76 | 11.77 | 11.27 | 11.39 | 365,145 | -0.27(-2.30%) |
Oct 20, 2010 | 11.83 | 11.83 | 11.50 | 11.66 | 362,392 | -0.14(-1.16%) |
Oct 19, 2010 | 11.62 | 12.01 | 11.60 | 11.80 | 662,286 | -0.01(-0.05%) |
Oct 18, 2010 | 11.53 | 11.81 | 11.27 | 11.80 | 134,625 | +0.33(+2.86%) |
Oct 15, 2010 | 11.89 | 11.95 | 11.38 | 11.48 | 375,992 | -0.26(-2.19%) |
Oct 14, 2010 | 11.94 | 11.99 | 11.51 | 11.73 | 360,140 | -0.27(-2.24%) |
Oct 13, 2010 | 11.65 | 12.26 | 11.53 | 12.00 | 359,030 | +0.36(+3.13%) |
Oct 12, 2010 | 11.44 | 11.72 | 11.28 | 11.64 | 314,126 | +0.20(+1.72%) |
Oct 11, 2010 | 11.52 | 11.58 | 11.33 | 11.44 | 91,266 | -0.06(-0.52%) |
Oct 08, 2010 | 11.40 | 11.60 | 11.32 | 11.50 | 196,850 | +0.08(+0.68%) |
Oct 07, 2010 | 11.53 | 11.55 | 11.25 | 11.42 | 270,051 | +0.00(+0.00%) |
Oct 06, 2010 | 11.45 | 11.61 | 11.35 | 11.42 | 238,503 | -0.02(-0.17%) |
Oct 05, 2010 | 11.15 | 11.51 | 10.98 | 11.44 | 445,927 | +0.37(+3.30%) |
Oct 04, 2010 | 11.48 | 11.48 | 10.99 | 11.08 | 316,673 | -0.44(-3.78%) |
Oct 01, 2010 | 11.82 | 11.83 | 11.48 | 11.51 | 269,564 | -0.21(-1.83%) |
Sep 30, 2010 | 11.82 | 11.92 | 11.58 | 11.73 | 585,396 | +0.04(+0.36%) |
Sep 29, 2010 | 11.62 | 11.75 | 11.45 | 11.69 | 256,608 | +0.07(+0.62%) |
Sep 28, 2010 | 11.42 | 11.66 | 11.17 | 11.61 | 503,823 | +0.25(+2.21%) |
Sep 27, 2010 | 11.17 | 11.45 | 11.05 | 11.36 | 358,048 | +0.18(+1.66%) |
Sep 24, 2010 | 11.10 | 11.18 | 11.04 | 11.18 | 464,785 | +0.21(+1.90%) |
Sep 23, 2010 | 11.02 | 11.43 | 10.93 | 10.97 | 258,813 | -0.16(-1.45%) |
Sep 22, 2010 | 11.35 | 11.50 | 11.02 | 11.13 | 327,179 | -0.30(-2.61%) |
Sep 21, 2010 | 11.58 | 11.77 | 11.39 | 11.43 | 260,428 | -0.18(-1.59%) |
Sep 20, 2010 | 11.35 | 11.69 | 11.23 | 11.61 | 433,207 | +0.28(+2.48%) |
Sep 17, 2010 | 11.34 | 11.40 | 10.89 | 11.33 | 584,831 | -0.11(-0.99%) |
Sep 15, 2010 | 11.34 | 11.49 | 11.22 | 11.45 | 201,622 | +0.02(+0.21%) |
Sep 14, 2010 | 11.83 | 11.83 | 11.30 | 11.42 | 267,126 | -0.41(-3.48%) |
Sep 13, 2010 | 11.40 | 11.88 | 11.40 | 11.83 | 344,404 | +0.55(+4.86%) |
Sep 10, 2010 | 11.28 | 11.37 | 11.18 | 11.29 | 330,559 | +0.01(+0.11%) |
Sep 09, 2010 | 11.27 | 11.31 | 11.17 | 11.27 | 319,108 | +0.16(+1.39%) |
Sep 08, 2010 | 10.91 | 11.14 | 10.81 | 11.12 | 330,396 | +0.27(+2.53%) |
Sep 07, 2010 | 11.26 | 11.26 | 10.81 | 10.84 | 378,380 | -0.45(-4.02%) |
Sep 03, 2010 | 11.15 | 11.33 | 10.92 | 11.30 | 246,771 | +0.25(+2.27%) |
Sep 02, 2010 | 11.05 | 11.14 | 10.81 | 11.05 | 204,963 | -0.01(-0.05%) |
Sep 01, 2010 | 10.80 | 11.08 | 10.66 | 11.05 | 471,324 | +0.42(+3.99%) |
Aug 31, 2010 | 10.40 | 10.71 | 10.36 | 10.63 | 720,129 | +0.18(+1.77%) |
Aug 30, 2010 | 10.59 | 10.66 | 10.41 | 10.44 | 702,287 | -0.16(-1.46%) |
Aug 27, 2010 | 10.25 | 10.65 | 10.17 | 10.60 | 750,043 | +0.49(+4.84%) |
Aug 26, 2010 | 10.15 | 10.36 | 10.07 | 10.11 | 602,353 | -0.04(-0.35%) |
Aug 25, 2010 | 9.817 | 10.16 | 9.705 | 10.15 | 569,032 | +0.23(+2.35%) |
Aug 24, 2010 | 9.841 | 10.03 | 9.662 | 9.913 | 696,381 | -0.04(-0.42%) |
Aug 23, 2010 | 10.24 | 10.27 | 9.949 | 9.955 | 607,268 | -0.19(-1.88%) |
Aug 20, 2010 | 9.847 | 10.18 | 9.626 | 10.15 | 551,740 | +0.24(+2.41%) |
Aug 19, 2010 | 10.25 | 10.35 | 9.853 | 9.907 | 472,914 | -0.40(-3.88%) |
Aug 18, 2010 | 10.20 | 10.43 | 10.06 | 10.31 | 329,845 | +0.10(+0.99%) |
Aug 17, 2010 | 10.05 | 10.28 | 9.967 | 10.21 | 424,781 | +0.23(+2.27%) |
Aug 16, 2010 | 9.734 | 10.01 | 9.722 | 9.979 | 224,403 | +0.20(+2.01%) |
Aug 13, 2010 | 9.782 | 9.955 | 9.680 | 9.782 | 420,814 | -0.01(-0.06%) |
Aug 12, 2010 | 9.513 | 9.907 | 9.495 | 9.788 | 942,363 | +0.21(+2.24%) |
Aug 11, 2010 | 9.955 | 10.03 | 9.543 | 9.573 | 356,948 | -0.54(-5.31%) |
Aug 10, 2010 | 10.22 | 10.30 | 10.06 | 10.11 | 262,840 | -0.26(-2.53%) |
Aug 09, 2010 | 10.36 | 10.42 | 10.18 | 10.37 | 1,160,508 | +0.06(+0.58%) |
Aug 06, 2010 | 10.38 | 10.53 | 10.09 | 10.31 | 382,531 | -0.13(-1.26%) |
Aug 05, 2010 | 10.72 | 10.84 | 10.41 | 10.44 | 428,557 | -0.39(-3.63%) |
Aug 04, 2010 | 10.82 | 11.23 | 10.82 | 10.84 | 422,731 | +0.10(+0.94%) |
Aug 03, 2010 | 10.95 | 10.99 | 10.71 | 10.74 | 275,534 | -0.29(-2.60%) |
Aug 02, 2010 | 11.12 | 11.13 | 10.82 | 11.02 | 263,208 | +0.12(+1.09%) |
Jul 30, 2010 | 10.70 | 11.21 | 10.68 | 10.90 | 352,309 | +0.02(+0.16%) |
Jul 29, 2010 | 10.90 | 11.02 | 10.74 | 10.89 | 476,261 | +0.27(+2.59%) |
Jul 28, 2010 | 10.77 | 10.92 | 10.59 | 10.61 | 563,313 | -0.23(-2.15%) |
Jul 27, 2010 | 10.96 | 11.14 | 10.72 | 10.84 | 336,581 | -0.04(-0.33%) |
Jul 26, 2010 | 10.53 | 10.90 | 10.42 | 10.88 | 438,618 | +0.33(+3.11%) |
Jul 23, 2010 | 10.19 | 10.58 | 10.02 | 10.55 | 533,586 | +0.29(+2.85%) |
Jul 22, 2010 | 9.830 | 10.40 | 9.830 | 10.26 | 1,253,366 | +0.60(+6.17%) |
Jul 21, 2010 | 10.08 | 10.22 | 9.657 | 9.663 | 378,956 | -0.35(-3.51%) |
Jul 20, 2010 | 10.03 | 10.19 | 9.824 | 10.01 | 693,137 | -0.16(-1.58%) |
Jul 19, 2010 | 10.55 | 10.59 | 10.10 | 10.18 | 537,515 | -0.35(-3.29%) |
Jul 16, 2010 | 11.05 | 11.08 | 10.48 | 10.52 | 490,255 | -0.63(-5.67%) |
Jul 15, 2010 | 11.21 | 11.21 | 10.86 | 11.15 | 547,459 | -0.07(-0.64%) |
Jul 14, 2010 | 11.03 | 11.26 | 10.95 | 11.23 | 538,064 | +0.14(+1.29%) |
Jul 13, 2010 | 10.62 | 11.14 | 10.62 | 11.08 | 663,031 | +0.58(+5.51%) |
Jul 12, 2010 | 10.47 | 10.71 | 10.40 | 10.50 | 291,795 | +0.07(+0.63%) |
Jul 09, 2010 | 10.35 | 10.55 | 10.22 | 10.44 | 682,997 | +0.04(+0.34%) |
Jul 08, 2010 | 10.63 | 10.74 | 10.29 | 10.40 | 448,064 | -0.16(-1.53%) |
Jul 07, 2010 | 10.11 | 10.58 | 9.991 | 10.56 | 507,803 | +0.50(+4.92%) |
Jul 06, 2010 | 10.56 | 10.62 | 9.925 | 10.07 | 400,654 | -0.32(-3.10%) |
Jul 02, 2010 | 10.68 | 10.68 | 10.16 | 10.39 | 184,675 | -0.18(-1.69%) |