Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.21 | 10.42 | 10.18 | 10.38 | 769,385 | +0.06(+0.54%) |
Jul 28, 2011 | 10.13 | 10.34 | 10.08 | 10.32 | 1,178,737 | +0.17(+1.66%) |
Jul 27, 2011 | 10.23 | 10.29 | 10.14 | 10.15 | 912,444 | -0.08(-0.78%) |
Jul 26, 2011 | 10.35 | 10.36 | 10.23 | 10.23 | 889,233 | -0.11(-1.05%) |
Jul 25, 2011 | 10.36 | 10.40 | 10.33 | 10.34 | 742,860 | -0.06(-0.62%) |
Jul 22, 2011 | 10.43 | 10.43 | 10.36 | 10.40 | 994,703 | -0.00(-0.04%) |
Jul 21, 2011 | 10.37 | 10.43 | 10.36 | 10.41 | 784,449 | +0.02(+0.23%) |
Jul 20, 2011 | 10.41 | 10.44 | 10.36 | 10.38 | 691,562 | -0.03(-0.27%) |
Jul 19, 2011 | 10.47 | 10.48 | 10.36 | 10.41 | 1,058,727 | -0.02(-0.15%) |
Jul 18, 2011 | 10.42 | 10.46 | 10.36 | 10.43 | 1,330,533 | -0.02(-0.15%) |
Jul 15, 2011 | 10.48 | 10.50 | 10.40 | 10.44 | 12,573,516 | -0.52(-4.75%) |
Jul 14, 2011 | 11.00 | 11.21 | 10.90 | 10.96 | 1,162,314 | +0.14(+1.30%) |
Jul 13, 2011 | 11.00 | 11.26 | 10.74 | 10.82 | 841,455 | -0.06(-0.55%) |
Jul 12, 2011 | 10.97 | 11.00 | 10.76 | 10.88 | 442,091 | -0.13(-1.17%) |
Jul 11, 2011 | 11.02 | 11.04 | 10.92 | 11.01 | 217,063 | -0.08(-0.72%) |
Jul 08, 2011 | 11.10 | 11.14 | 11.00 | 11.09 | 237,313 | -0.09(-0.79%) |
Jul 07, 2011 | 11.20 | 11.27 | 11.12 | 11.18 | 264,617 | +0.10(+0.90%) |
Jul 06, 2011 | 11.04 | 11.08 | 10.92 | 11.08 | 240,059 | -0.00(-0.04%) |
Jul 05, 2011 | 11.09 | 11.14 | 11.03 | 11.08 | 240,129 | +0.06(+0.51%) |
Jul 01, 2011 | 10.94 | 11.05 | 10.92 | 11.03 | 388,370 | +0.10(+0.92%) |
Jun 30, 2011 | 11.06 | 11.17 | 10.85 | 10.93 | 429,576 | -0.03(-0.26%) |
Jun 29, 2011 | 10.99 | 11.25 | 10.94 | 10.96 | 522,032 | -0.10(-0.87%) |
Jun 28, 2011 | 10.92 | 11.16 | 10.91 | 11.05 | 294,687 | +0.26(+2.41%) |
Jun 27, 2011 | 11.22 | 11.40 | 10.72 | 10.79 | 674,869 | -0.48(-4.27%) |
Jun 24, 2011 | 11.40 | 11.43 | 11.22 | 11.27 | 146,061 | -0.08(-0.71%) |
Jun 23, 2011 | 11.31 | 11.43 | 11.12 | 11.35 | 200,664 | -0.03(-0.28%) |
Jun 22, 2011 | 11.14 | 11.43 | 11.09 | 11.39 | 161,489 | +0.22(+2.01%) |
Jun 21, 2011 | 10.97 | 11.22 | 10.96 | 11.16 | 347,100 | +0.26(+2.35%) |
Jun 20, 2011 | 10.72 | 10.91 | 10.71 | 10.90 | 156,179 | +0.30(+2.84%) |
Jun 17, 2011 | 10.88 | 10.89 | 10.60 | 10.60 | 348,110 | -0.24(-2.18%) |
Jun 16, 2011 | 10.92 | 11.04 | 10.71 | 10.84 | 340,794 | -0.16(-1.46%) |
Jun 15, 2011 | 11.05 | 11.13 | 10.79 | 11.00 | 234,813 | -0.12(-1.05%) |
Jun 14, 2011 | 11.20 | 11.40 | 11.12 | 11.12 | 170,260 | -0.05(-0.43%) |
Jun 13, 2011 | 11.53 | 11.61 | 11.07 | 11.16 | 241,376 | -0.38(-3.30%) |
Jun 10, 2011 | 11.31 | 11.58 | 11.21 | 11.55 | 440,045 | +0.24(+2.13%) |
Jun 09, 2011 | 10.96 | 11.35 | 10.96 | 11.31 | 390,381 | +0.41(+3.75%) |
Jun 08, 2011 | 10.99 | 11.04 | 10.83 | 10.90 | 167,583 | -0.07(-0.66%) |
Jun 07, 2011 | 10.97 | 11.17 | 10.92 | 10.97 | 149,456 | +0.01(+0.11%) |
Jun 06, 2011 | 11.02 | 11.10 | 10.94 | 10.96 | 641,274 | -0.06(-0.58%) |
Jun 03, 2011 | 10.88 | 11.02 | 10.82 | 11.02 | 237,709 | +0.50(+4.76%) |
May 24, 2011 | 10.57 | 10.65 | 10.49 | 10.52 | 149,875 | -0.01(-0.11%) |
May 23, 2011 | 10.56 | 10.62 | 10.51 | 10.53 | 144,737 | -0.13(-1.20%) |
May 20, 2011 | 10.63 | 10.66 | 10.48 | 10.66 | 162,327 | +0.06(+0.60%) |
May 19, 2011 | 10.53 | 10.63 | 10.48 | 10.60 | 158,668 | +0.12(+1.11%) |
May 18, 2011 | 10.25 | 10.52 | 10.20 | 10.48 | 244,070 | +0.22(+2.11%) |
May 17, 2011 | 10.43 | 10.54 | 10.16 | 10.26 | 389,725 | -0.22(-2.07%) |
May 16, 2011 | 10.65 | 10.68 | 10.45 | 10.48 | 186,134 | -0.20(-1.91%) |
May 13, 2011 | 10.76 | 10.82 | 10.63 | 10.68 | 212,286 | -0.05(-0.49%) |
May 12, 2011 | 10.73 | 10.78 | 10.51 | 10.74 | 255,345 | -0.06(-0.56%) |
May 11, 2011 | 11.17 | 11.19 | 10.69 | 10.80 | 315,882 | -0.35(-3.13%) |
May 10, 2011 | 11.15 | 11.20 | 11.00 | 11.14 | 328,185 | -0.06(-0.50%) |
May 09, 2011 | 11.00 | 11.29 | 10.93 | 11.20 | 333,548 | +0.24(+2.16%) |
May 06, 2011 | 10.61 | 11.02 | 10.61 | 10.96 | 209,864 | +0.30(+2.82%) |
May 05, 2011 | 10.70 | 10.82 | 10.47 | 10.66 | 456,082 | -0.15(-1.41%) |
May 04, 2011 | 11.00 | 11.00 | 10.66 | 10.82 | 510,027 | -0.22(-1.96%) |
May 03, 2011 | 11.13 | 11.13 | 10.98 | 11.03 | 379,909 | -0.12(-1.11%) |
May 02, 2011 | 11.16 | 11.17 | 11.12 | 11.16 | 546,992 | -0.04(-0.32%) |
Apr 29, 2011 | 11.43 | 11.52 | 11.16 | 11.19 | 406,722 | -0.28(-2.45%) |
Apr 28, 2011 | 11.44 | 11.49 | 11.39 | 11.47 | 236,297 | +0.03(+0.28%) |
Apr 27, 2011 | 11.42 | 11.45 | 11.36 | 11.44 | 196,506 | +0.06(+0.56%) |
Apr 26, 2011 | 11.36 | 11.42 | 11.27 | 11.38 | 266,699 | +0.05(+0.42%) |
Apr 25, 2011 | 11.31 | 11.36 | 11.27 | 11.33 | 124,195 | +0.02(+0.14%) |
Apr 21, 2011 | 11.19 | 11.32 | 11.15 | 11.32 | 156,606 | +0.17(+1.56%) |
Apr 20, 2011 | 11.17 | 11.24 | 11.08 | 11.14 | 349,479 | +0.08(+0.68%) |
Apr 19, 2011 | 11.02 | 11.13 | 10.97 | 11.07 | 193,872 | +0.02(+0.18%) |
Apr 18, 2011 | 11.02 | 11.14 | 10.93 | 11.05 | 291,148 | -0.02(-0.18%) |
Apr 15, 2011 | 10.98 | 11.10 | 10.95 | 11.07 | 155,414 | +0.11(+1.05%) |
Apr 14, 2011 | 10.89 | 10.99 | 10.82 | 10.95 | 118,571 | -0.01(-0.07%) |
Apr 13, 2011 | 10.82 | 11.00 | 10.81 | 10.96 | 196,680 | +0.14(+1.32%) |
Apr 12, 2011 | 10.95 | 10.99 | 10.64 | 10.82 | 392,248 | -0.17(-1.55%) |
Apr 11, 2011 | 10.94 | 11.11 | 10.94 | 10.99 | 414,170 | +0.06(+0.51%) |
Apr 08, 2011 | 11.07 | 11.09 | 10.89 | 10.93 | 256,475 | -0.14(-1.28%) |
Apr 07, 2011 | 11.15 | 11.15 | 10.98 | 11.08 | 373,567 | -0.13(-1.13%) |
Apr 06, 2011 | 11.26 | 11.27 | 11.17 | 11.20 | 115,724 | -0.04(-0.39%) |
Apr 05, 2011 | 11.19 | 11.26 | 11.09 | 11.25 | 107,431 | +0.03(+0.28%) |
Apr 04, 2011 | 11.19 | 11.23 | 11.17 | 11.21 | 151,650 | +0.05(+0.43%) |
Apr 01, 2011 | 11.24 | 11.29 | 11.15 | 11.17 | 175,525 | -0.02(-0.21%) |
Mar 31, 2011 | 11.05 | 11.27 | 10.97 | 11.19 | 169,638 | +0.15(+1.36%) |
Mar 30, 2011 | 11.00 | 11.05 | 10.98 | 11.04 | 133,315 | +0.05(+0.43%) |
Mar 29, 2011 | 10.95 | 11.04 | 10.92 | 10.99 | 99,457 | +0.01(+0.07%) |
Mar 28, 2011 | 11.08 | 11.21 | 10.95 | 10.98 | 130,651 | -0.11(-1.03%) |
Mar 25, 2011 | 11.07 | 11.24 | 11.06 | 11.10 | 184,172 | +0.06(+0.50%) |
Mar 24, 2011 | 10.90 | 11.07 | 10.85 | 11.04 | 171,474 | +0.21(+1.97%) |
Mar 23, 2011 | 10.82 | 10.90 | 10.78 | 10.83 | 84,254 | -0.04(-0.40%) |
Mar 22, 2011 | 10.83 | 10.90 | 10.72 | 10.87 | 176,000 | +0.07(+0.66%) |
Mar 21, 2011 | 10.67 | 10.80 | 10.66 | 10.80 | 208,288 | +0.25(+2.32%) |
Mar 18, 2011 | 10.66 | 10.70 | 10.56 | 10.56 | 495,148 | -0.05(-0.45%) |
Mar 17, 2011 | 10.59 | 10.65 | 10.55 | 10.61 | 181,058 | +0.13(+1.28%) |
Mar 16, 2011 | 10.30 | 10.54 | 10.26 | 10.47 | 272,543 | +0.13(+1.26%) |
Mar 15, 2011 | 10.31 | 10.53 | 10.27 | 10.34 | 265,211 | -0.19(-1.77%) |
Mar 14, 2011 | 10.42 | 10.64 | 10.28 | 10.53 | 335,291 | +0.04(+0.38%) |
Mar 11, 2011 | 10.51 | 10.51 | 9.893 | 10.49 | 916,875 | -0.07(-0.67%) |
Mar 10, 2011 | 10.85 | 10.85 | 10.51 | 10.56 | 460,293 | -0.33(-3.01%) |
Mar 09, 2011 | 11.10 | 11.15 | 10.87 | 10.89 | 193,480 | -0.25(-2.24%) |
Mar 08, 2011 | 11.09 | 11.23 | 10.99 | 11.13 | 225,279 | +0.03(+0.25%) |
Mar 07, 2011 | 11.19 | 11.35 | 11.08 | 11.11 | 256,377 | -0.02(-0.21%) |
Mar 04, 2011 | 10.99 | 11.25 | 10.98 | 11.13 | 299,745 | +0.13(+1.19%) |
Mar 03, 2011 | 11.47 | 11.54 | 10.59 | 11.00 | 949,636 | -0.43(-3.80%) |
Mar 02, 2011 | 11.40 | 11.58 | 11.29 | 11.44 | 257,424 | +0.01(+0.10%) |
Mar 01, 2011 | 11.60 | 11.70 | 11.39 | 11.42 | 265,700 | -0.11(-0.96%) |
Feb 28, 2011 | 11.70 | 11.79 | 11.36 | 11.53 | 269,884 | -0.05(-0.44%) |
Feb 25, 2011 | 11.20 | 11.67 | 11.16 | 11.59 | 381,121 | +0.45(+4.08%) |
Feb 24, 2011 | 11.00 | 11.17 | 11.00 | 11.13 | 436,436 | +0.08(+0.72%) |
Feb 23, 2011 | 11.26 | 11.33 | 11.00 | 11.05 | 402,451 | -0.19(-1.65%) |
Feb 22, 2011 | 11.36 | 11.50 | 11.11 | 11.24 | 341,079 | -0.12(-1.08%) |
Feb 18, 2011 | 11.27 | 11.42 | 11.24 | 11.36 | 275,364 | +0.13(+1.20%) |
Feb 17, 2011 | 11.22 | 11.31 | 11.14 | 11.23 | 301,478 | +0.02(+0.18%) |
Feb 16, 2011 | 11.17 | 11.22 | 11.12 | 11.21 | 725,401 | +0.10(+0.93%) |
Feb 15, 2011 | 11.07 | 11.12 | 10.98 | 11.10 | 724,404 | +0.04(+0.39%) |
Feb 14, 2011 | 10.73 | 11.07 | 10.72 | 11.06 | 569,539 | +0.39(+3.63%) |
Feb 11, 2011 | 10.56 | 10.67 | 10.56 | 10.67 | 273,636 | +0.09(+0.82%) |
Feb 10, 2011 | 10.59 | 10.64 | 10.37 | 10.59 | 371,120 | -0.05(-0.48%) |
Feb 09, 2011 | 10.72 | 10.79 | 10.61 | 10.64 | 224,451 | -0.11(-1.07%) |
Feb 08, 2011 | 10.82 | 10.85 | 10.68 | 10.75 | 365,888 | +0.01(+0.07%) |
Feb 07, 2011 | 10.91 | 10.91 | 10.70 | 10.74 | 268,682 | -0.10(-0.95%) |
Feb 04, 2011 | 10.87 | 10.91 | 10.78 | 10.85 | 290,992 | -0.08(-0.76%) |
Feb 03, 2011 | 10.96 | 10.96 | 10.79 | 10.93 | 257,255 | -0.04(-0.36%) |
Feb 02, 2011 | 10.77 | 10.97 | 10.77 | 10.97 | 286,572 | +0.15(+1.39%) |
Feb 01, 2011 | 10.96 | 10.96 | 10.73 | 10.82 | 477,823 | -0.14(-1.26%) |
Jan 31, 2011 | 10.81 | 10.96 | 10.66 | 10.96 | 429,339 | +0.24(+2.21%) |
Jan 28, 2011 | 10.82 | 10.90 | 10.66 | 10.72 | 525,249 | -0.13(-1.22%) |
Jan 27, 2011 | 10.83 | 10.91 | 10.83 | 10.85 | 327,911 | -0.05(-0.47%) |
Jan 26, 2011 | 10.63 | 10.90 | 10.60 | 10.90 | 566,073 | +0.31(+2.94%) |
Jan 25, 2011 | 10.63 | 10.65 | 10.48 | 10.59 | 251,199 | +0.00(+0.04%) |
Jan 24, 2011 | 10.61 | 10.71 | 10.49 | 10.59 | 412,310 | +0.04(+0.33%) |
Jan 21, 2011 | 10.44 | 10.58 | 10.42 | 10.55 | 316,114 | +0.16(+1.57%) |
Jan 20, 2011 | 10.54 | 10.72 | 10.21 | 10.39 | 454,297 | -0.09(-0.86%) |
Jan 19, 2011 | 10.59 | 10.68 | 10.40 | 10.48 | 444,709 | -0.12(-1.10%) |
Jan 18, 2011 | 10.50 | 10.64 | 10.50 | 10.59 | 394,629 | +0.12(+1.11%) |
Jan 14, 2011 | 10.45 | 10.51 | 10.42 | 10.48 | 292,606 | +0.04(+0.37%) |
Jan 13, 2011 | 10.43 | 10.50 | 10.42 | 10.44 | 372,150 | +0.02(+0.15%) |
Jan 12, 2011 | 10.44 | 10.52 | 10.34 | 10.42 | 297,373 | +0.16(+1.56%) |
Jan 11, 2011 | 10.41 | 10.41 | 10.22 | 10.26 | 305,681 | -0.14(-1.35%) |
Jan 10, 2011 | 10.27 | 10.40 | 10.19 | 10.40 | 222,206 | +0.12(+1.17%) |
Jan 07, 2011 | 10.33 | 10.33 | 10.17 | 10.28 | 300,955 | -0.04(-0.38%) |
Jan 06, 2011 | 10.33 | 10.33 | 10.21 | 10.32 | 325,079 | +0.02(+0.19%) |
Jan 05, 2011 | 10.22 | 10.30 | 10.16 | 10.30 | 506,551 | -0.09(-0.90%) |
Jan 04, 2011 | 10.64 | 10.64 | 10.30 | 10.40 | 495,409 | -0.25(-2.34%) |
Jan 03, 2011 | 10.50 | 10.67 | 10.47 | 10.65 | 638,267 | +0.36(+3.52%) |
Dec 31, 2010 | 10.38 | 10.42 | 10.28 | 10.28 | 165,706 | -0.08(-0.75%) |
Dec 30, 2010 | 10.46 | 10.61 | 10.33 | 10.36 | 395,299 | -0.04(-0.41%) |
Dec 29, 2010 | 10.32 | 10.51 | 10.22 | 10.40 | 570,127 | +0.18(+1.79%) |
Dec 28, 2010 | 10.05 | 10.22 | 10.01 | 10.22 | 537,795 | +0.26(+2.62%) |
Dec 27, 2010 | 9.835 | 9.983 | 9.785 | 9.960 | 136,883 | +0.05(+0.47%) |
Dec 23, 2010 | 9.944 | 10.04 | 9.878 | 9.913 | 395,073 | -0.14(-1.36%) |
Dec 22, 2010 | 9.933 | 10.07 | 9.894 | 10.05 | 300,780 | +0.14(+1.42%) |
Dec 21, 2010 | 9.757 | 9.913 | 9.742 | 9.909 | 344,036 | +0.14(+1.44%) |
Dec 20, 2010 | 9.726 | 9.804 | 9.356 | 9.769 | 476,373 | +0.02(+0.20%) |
Dec 17, 2010 | 9.687 | 9.750 | 9.520 | 9.750 | 688,193 | +0.06(+0.64%) |
Dec 16, 2010 | 9.719 | 9.816 | 9.602 | 9.687 | 389,248 | -0.02(-0.24%) |
Dec 15, 2010 | 9.847 | 9.855 | 9.660 | 9.711 | 584,994 | -0.14(-1.42%) |
Dec 14, 2010 | 9.882 | 9.886 | 9.800 | 9.851 | 427,611 | +0.00(+0.00%) |
Dec 13, 2010 | 9.781 | 9.882 | 9.765 | 9.851 | 501,363 | +0.09(+0.96%) |
Dec 10, 2010 | 9.777 | 9.800 | 9.734 | 9.757 | 588,391 | -0.01(-0.12%) |
Dec 09, 2010 | 9.695 | 9.769 | 9.637 | 9.769 | 452,346 | +0.13(+1.37%) |
Dec 08, 2010 | 9.796 | 9.816 | 9.625 | 9.637 | 485,816 | -0.15(-1.51%) |
Dec 07, 2010 | 9.761 | 9.831 | 9.707 | 9.785 | 741,197 | +0.11(+1.09%) |
Dec 06, 2010 | 9.559 | 9.781 | 9.532 | 9.680 | 697,309 | +0.15(+1.55%) |
Dec 03, 2010 | 9.504 | 9.539 | 9.434 | 9.532 | 557,848 | +0.01(+0.12%) |
Dec 02, 2010 | 9.446 | 9.520 | 9.364 | 9.520 | 734,311 | +0.11(+1.20%) |
Dec 01, 2010 | 9.543 | 9.570 | 9.395 | 9.407 | 463,290 | -0.11(-1.15%) |
Nov 30, 2010 | 9.442 | 9.524 | 9.426 | 9.516 | 388,868 | +0.05(+0.58%) |
Nov 29, 2010 | 9.496 | 9.500 | 9.387 | 9.461 | 338,706 | -0.04(-0.37%) |
Nov 26, 2010 | 9.426 | 9.508 | 9.391 | 9.496 | 175,462 | +0.04(+0.41%) |
Nov 24, 2010 | 9.407 | 9.458 | 9.458 | 9.458 | 430,678 | +0.09(+0.91%) |
Nov 23, 2010 | 9.310 | 9.391 | 9.278 | 9.372 | 435,323 | -0.00(-0.04%) |
Nov 22, 2010 | 9.384 | 9.420 | 9.224 | 9.376 | 471,644 | +0.01(+0.12%) |
Nov 19, 2010 | 9.247 | 9.364 | 9.187 | 9.364 | 336,722 | +0.07(+0.71%) |
Nov 18, 2010 | 9.251 | 9.360 | 9.208 | 9.298 | 616,464 | +0.17(+1.88%) |
Nov 17, 2010 | 9.017 | 9.204 | 9.006 | 9.126 | 474,725 | +0.07(+0.82%) |
Nov 16, 2010 | 9.337 | 9.341 | 8.869 | 9.052 | 1,513,979 | -0.40(-4.20%) |
Nov 15, 2010 | 9.485 | 9.535 | 9.391 | 9.450 | 452,852 | +0.04(+0.37%) |
Nov 12, 2010 | 9.372 | 9.500 | 9.329 | 9.415 | 689,346 | +0.03(+0.29%) |
Nov 11, 2010 | 9.310 | 9.426 | 9.290 | 9.387 | 569,896 | -0.01(-0.08%) |
Nov 10, 2010 | 9.364 | 9.426 | 9.247 | 9.395 | 861,822 | -0.05(-0.54%) |
Nov 09, 2010 | 9.520 | 9.543 | 9.348 | 9.446 | 1,246,611 | -0.11(-1.18%) |
Nov 08, 2010 | 9.446 | 9.570 | 9.391 | 9.559 | 1,273,442 | +0.10(+1.07%) |
Nov 05, 2010 | 9.274 | 9.520 | 9.271 | 9.458 | 2,041,957 | +0.13(+1.38%) |
Nov 04, 2010 | 9.204 | 9.458 | 9.193 | 9.329 | 8,482,087 | -0.26(-2.68%) |
Nov 03, 2010 | 9.683 | 9.757 | 9.539 | 9.586 | 366,615 | -0.16(-1.68%) |
Nov 02, 2010 | 9.746 | 9.831 | 9.687 | 9.750 | 183,736 | +0.04(+0.40%) |
Nov 01, 2010 | 9.964 | 9.979 | 9.648 | 9.711 | 313,611 | -0.18(-1.81%) |
Oct 29, 2010 | 9.648 | 9.890 | 9.648 | 9.890 | 380,268 | +0.15(+1.51%) |
Oct 28, 2010 | 9.751 | 9.785 | 9.685 | 9.743 | 227,505 | -0.00(-0.04%) |
Oct 27, 2010 | 9.754 | 9.781 | 9.670 | 9.747 | 336,372 | +0.06(+0.63%) |
Oct 25, 2010 | 10.08 | 10.15 | 9.551 | 9.685 | 849,877 | -0.31(-3.07%) |
Oct 22, 2010 | 10.02 | 10.02 | 9.877 | 9.992 | 200,050 | +0.07(+0.70%) |
Oct 21, 2010 | 10.07 | 10.07 | 9.877 | 9.923 | 269,577 | -0.05(-0.50%) |
Oct 20, 2010 | 9.743 | 10.02 | 9.632 | 9.973 | 423,997 | +0.25(+2.52%) |
Oct 19, 2010 | 9.647 | 9.728 | 9.574 | 9.728 | 328,197 | +0.07(+0.67%) |
Oct 18, 2010 | 9.658 | 9.693 | 9.601 | 9.662 | 201,343 | +0.02(+0.24%) |
Oct 15, 2010 | 9.609 | 9.666 | 9.494 | 9.639 | 277,198 | +0.05(+0.48%) |
Oct 14, 2010 | 9.685 | 9.685 | 9.551 | 9.593 | 326,257 | -0.07(-0.75%) |
Oct 13, 2010 | 9.513 | 9.666 | 9.432 | 9.666 | 454,979 | +0.26(+2.73%) |
Oct 12, 2010 | 9.436 | 9.470 | 9.306 | 9.409 | 313,957 | -0.05(-0.53%) |
Oct 11, 2010 | 9.543 | 9.580 | 9.444 | 9.459 | 288,982 | -0.11(-1.12%) |
Oct 08, 2010 | 9.566 | 9.586 | 9.309 | 9.566 | 556,591 | +0.03(+0.36%) |
Oct 07, 2010 | 9.221 | 9.532 | 9.106 | 9.532 | 570,703 | +0.34(+3.67%) |
Oct 06, 2010 | 9.221 | 9.294 | 9.091 | 9.194 | 216,754 | -0.02(-0.25%) |
Oct 05, 2010 | 9.029 | 9.220 | 9.006 | 9.217 | 227,309 | +0.26(+2.96%) |
Oct 04, 2010 | 9.056 | 9.083 | 8.930 | 8.953 | 153,304 | -0.14(-1.56%) |
Oct 01, 2010 | 9.095 | 9.095 | 8.853 | 9.095 | 257,303 | +0.07(+0.81%) |
Sep 30, 2010 | 8.926 | 9.022 | 8.792 | 9.022 | 260,567 | +0.14(+1.60%) |
Sep 29, 2010 | 8.799 | 8.964 | 8.799 | 8.880 | 225,229 | +0.06(+0.65%) |
Sep 28, 2010 | 8.535 | 8.822 | 8.535 | 8.822 | 264,775 | +0.25(+2.95%) |
Sep 27, 2010 | 8.607 | 8.742 | 8.523 | 8.569 | 347,322 | -0.03(-0.31%) |
Sep 24, 2010 | 8.784 | 8.822 | 8.519 | 8.596 | 418,048 | -0.14(-1.58%) |
Sep 23, 2010 | 8.749 | 8.881 | 8.677 | 8.734 | 246,946 | -0.07(-0.78%) |
Sep 22, 2010 | 8.784 | 8.887 | 8.749 | 8.803 | 289,224 | +0.02(+0.26%) |
Sep 21, 2010 | 8.918 | 8.918 | 8.749 | 8.780 | 310,372 | -0.15(-1.63%) |
Sep 20, 2010 | 8.822 | 9.006 | 8.795 | 8.926 | 314,494 | +0.12(+1.31%) |
Sep 17, 2010 | 8.811 | 8.922 | 8.811 | 8.811 | 608,481 | +0.09(+1.06%) |
Sep 15, 2010 | 8.895 | 8.903 | 8.604 | 8.719 | 877,142 | -0.18(-2.03%) |
Sep 14, 2010 | 8.746 | 8.957 | 8.696 | 8.899 | 260 | +0.18(+2.11%) |
Sep 13, 2010 | 8.619 | 8.749 | 8.527 | 8.715 | 543,978 | +0.20(+2.34%) |
Sep 10, 2010 | 8.420 | 8.558 | 8.343 | 8.515 | 439,540 | +0.12(+1.42%) |
Sep 09, 2010 | 8.266 | 8.420 | 8.255 | 8.397 | 274,275 | +0.17(+2.05%) |
Sep 08, 2010 | 8.320 | 8.397 | 8.220 | 8.228 | 379,865 | -0.15(-1.74%) |
Sep 07, 2010 | 8.235 | 8.373 | 8.186 | 8.373 | 460,425 | +0.15(+1.82%) |
Sep 03, 2010 | 8.247 | 8.247 | 8.128 | 8.224 | 198,001 | -0.02(-0.23%) |
Sep 02, 2010 | 8.243 | 8.247 | 8.159 | 8.243 | 211,850 | +0.02(+0.19%) |
Sep 01, 2010 | 8.166 | 8.239 | 8.097 | 8.228 | 437,645 | +0.10(+1.23%) |
Aug 31, 2010 | 8.128 | 8.174 | 8.074 | 8.128 | 15,676 | +0.02(+0.28%) |
Aug 30, 2010 | 8.124 | 8.151 | 8.063 | 8.105 | 392,030 | -0.02(-0.28%) |
Aug 27, 2010 | 8.128 | 8.128 | 7.989 | 8.128 | 271,261 | +0.08(+1.00%) |
Aug 26, 2010 | 7.978 | 8.047 | 7.909 | 8.047 | 435,082 | +0.00(+0.00%) |
Aug 25, 2010 | 7.767 | 8.047 | 7.737 | 8.047 | 311,488 | +0.24(+3.05%) |
Aug 24, 2010 | 7.883 | 7.925 | 7.698 | 7.810 | 298,396 | -0.17(-2.12%) |
Aug 23, 2010 | 7.875 | 7.994 | 7.817 | 7.978 | 286,380 | +0.09(+1.12%) |
Aug 20, 2010 | 7.863 | 7.898 | 7.710 | 7.890 | 241,182 | +0.03(+0.34%) |
Aug 19, 2010 | 7.813 | 7.879 | 7.798 | 7.863 | 2,015 | +0.05(+0.69%) |
Aug 18, 2010 | 7.821 | 7.848 | 7.764 | 7.810 | 283,473 | -0.06(-0.73%) |
Aug 17, 2010 | 7.959 | 8.013 | 7.867 | 7.867 | 337,879 | -0.05(-0.68%) |
Aug 16, 2010 | 7.844 | 7.948 | 7.787 | 7.921 | 343,445 | +0.07(+0.83%) |
Aug 13, 2010 | 7.856 | 7.871 | 7.702 | 7.856 | 379,115 | +0.17(+2.25%) |
Aug 12, 2010 | 7.572 | 7.714 | 7.480 | 7.683 | 578,000 | -0.08(-1.04%) |
Aug 11, 2010 | 7.852 | 7.925 | 7.664 | 7.764 | 588,048 | -0.21(-2.69%) |
Aug 10, 2010 | 8.001 | 8.055 | 7.921 | 7.978 | 319,012 | -0.11(-1.33%) |
Aug 09, 2010 | 8.205 | 8.212 | 8.017 | 8.086 | 473,163 | -0.07(-0.89%) |
Aug 06, 2010 | 8.159 | 8.163 | 7.971 | 8.159 | 632,930 | +0.14(+1.77%) |
Aug 05, 2010 | 7.955 | 8.055 | 7.955 | 8.017 | 469,388 | +0.05(+0.67%) |
Aug 04, 2010 | 8.009 | 8.047 | 7.929 | 7.963 | 281,356 | -0.03(-0.43%) |
Aug 03, 2010 | 7.883 | 8.009 | 7.737 | 7.998 | 469,474 | +0.04(+0.48%) |