Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.04 | 11.29 | 10.92 | 10.92 | 867,703 | -0.17(-1.49%) |
Sep 29, 2011 | 10.85 | 11.16 | 10.84 | 11.09 | 523,317 | +0.46(+4.30%) |
Sep 28, 2011 | 10.83 | 11.00 | 10.55 | 10.63 | 488,074 | -0.20(-1.84%) |
Sep 27, 2011 | 10.46 | 11.04 | 10.17 | 10.83 | 1,176,617 | +0.94(+9.50%) |
Sep 26, 2011 | 9.927 | 9.951 | 9.664 | 9.893 | 814,274 | +0.05(+0.54%) |
Sep 23, 2011 | 10.03 | 10.07 | 9.676 | 9.839 | 1,236,935 | -0.21(-2.08%) |
Sep 22, 2011 | 10.16 | 10.58 | 10.04 | 10.05 | 996,850 | -0.62(-5.84%) |
Sep 21, 2011 | 11.07 | 11.20 | 10.66 | 10.67 | 342,135 | -0.45(-4.07%) |
Sep 20, 2011 | 11.29 | 11.52 | 11.12 | 11.12 | 320,278 | -0.12(-1.04%) |
Sep 19, 2011 | 10.99 | 11.31 | 10.83 | 11.24 | 296,398 | +0.01(+0.13%) |
Sep 16, 2011 | 11.59 | 11.60 | 11.19 | 11.23 | 831,199 | -0.33(-2.82%) |
Sep 15, 2011 | 11.53 | 11.62 | 11.28 | 11.55 | 298,175 | +0.16(+1.37%) |
Sep 14, 2011 | 11.46 | 11.58 | 11.21 | 11.40 | 208,982 | +0.00(+0.04%) |
Sep 13, 2011 | 11.31 | 11.49 | 11.22 | 11.39 | 225,854 | +0.08(+0.69%) |
Sep 12, 2011 | 11.14 | 11.39 | 11.00 | 11.31 | 266,489 | -0.03(-0.26%) |
Sep 09, 2011 | 11.57 | 11.62 | 11.20 | 11.34 | 358,678 | -0.39(-3.32%) |
Sep 08, 2011 | 11.82 | 11.99 | 11.69 | 11.73 | 300,683 | -0.21(-1.79%) |
Sep 07, 2011 | 11.74 | 12.00 | 11.62 | 11.95 | 282,891 | +0.40(+3.46%) |
Sep 06, 2011 | 11.35 | 11.59 | 11.28 | 11.55 | 467,909 | -0.20(-1.70%) |
Sep 02, 2011 | 11.41 | 12.13 | 11.37 | 11.75 | 357,349 | +0.06(+0.50%) |
Sep 01, 2011 | 11.76 | 11.90 | 11.60 | 11.69 | 576,276 | -0.11(-0.91%) |
Aug 31, 2011 | 12.14 | 12.14 | 11.43 | 11.80 | 614,337 | -0.24(-1.98%) |
Aug 30, 2011 | 12.06 | 12.18 | 11.92 | 12.03 | 532,258 | -0.13(-1.08%) |
Aug 29, 2011 | 11.82 | 12.35 | 11.82 | 12.17 | 406,103 | +0.55(+4.69%) |
Aug 26, 2011 | 11.25 | 11.64 | 11.02 | 11.62 | 396,885 | +0.32(+2.80%) |
Aug 25, 2011 | 11.50 | 11.67 | 11.20 | 11.30 | 518,699 | +0.13(+1.13%) |
Aug 24, 2011 | 11.27 | 11.41 | 11.01 | 11.18 | 770,677 | -0.09(-0.78%) |
Aug 23, 2011 | 10.90 | 11.45 | 10.90 | 11.27 | 591,851 | +0.45(+4.19%) |
Aug 22, 2011 | 11.08 | 11.12 | 10.67 | 10.81 | 509,832 | +0.05(+0.50%) |
Aug 19, 2011 | 10.75 | 11.08 | 10.56 | 10.76 | 524,808 | -0.18(-1.60%) |
Aug 18, 2011 | 11.46 | 11.46 | 10.79 | 10.93 | 714,849 | -0.79(-6.73%) |
Aug 17, 2011 | 11.79 | 11.88 | 11.59 | 11.72 | 530,518 | +0.04(+0.38%) |
Aug 16, 2011 | 11.92 | 11.98 | 11.57 | 11.68 | 448,427 | -0.30(-2.48%) |
Aug 15, 2011 | 11.84 | 11.99 | 11.74 | 11.98 | 519,956 | +0.19(+1.65%) |
Aug 12, 2011 | 11.74 | 11.96 | 11.59 | 11.78 | 485,231 | +0.19(+1.60%) |
Aug 11, 2011 | 10.67 | 11.74 | 10.64 | 11.60 | 993,831 | +0.88(+8.22%) |
Aug 10, 2011 | 10.85 | 10.97 | 10.65 | 10.72 | 565,782 | -0.32(-2.91%) |
Aug 09, 2011 | 10.74 | 11.05 | 10.19 | 11.04 | 795,913 | +1.03(+10.26%) |
Aug 08, 2011 | 10.74 | 11.02 | 10.000 | 10.01 | 2,383,426 | -1.25(-11.11%) |
Aug 05, 2011 | 11.78 | 11.90 | 10.71 | 11.26 | 1,851,605 | -0.43(-3.66%) |
Aug 04, 2011 | 12.13 | 12.43 | 11.54 | 11.69 | 1,070,374 | -0.61(-4.99%) |
Aug 03, 2011 | 12.25 | 12.31 | 11.88 | 12.30 | 541,240 | +0.05(+0.40%) |
Aug 02, 2011 | 12.62 | 12.75 | 12.23 | 12.25 | 448,466 | -0.48(-3.75%) |
Aug 01, 2011 | 12.89 | 13.04 | 12.57 | 12.73 | 384,127 | +0.04(+0.35%) |
Jul 29, 2011 | 12.56 | 12.82 | 12.37 | 12.69 | 393,508 | -0.01(-0.08%) |
Jul 28, 2011 | 12.85 | 13.08 | 12.67 | 12.70 | 375,275 | -0.21(-1.66%) |
Jul 27, 2011 | 12.96 | 13.04 | 12.78 | 12.91 | 490,799 | -0.10(-0.79%) |
Jul 26, 2011 | 13.06 | 13.13 | 12.93 | 13.01 | 318,511 | -0.02(-0.19%) |
Jul 25, 2011 | 12.94 | 13.14 | 12.90 | 13.04 | 399,752 | -0.00(-0.04%) |
Jul 22, 2011 | 13.01 | 13.05 | 13.00 | 13.04 | 236,706 | -0.05(-0.37%) |
Jul 21, 2011 | 13.06 | 13.16 | 12.96 | 13.09 | 389,778 | +0.10(+0.79%) |
Jul 20, 2011 | 12.82 | 13.13 | 12.77 | 12.99 | 498,789 | +0.22(+1.75%) |
Jul 19, 2011 | 12.58 | 12.87 | 12.58 | 12.77 | 279,873 | +0.29(+2.30%) |
Jul 18, 2011 | 12.77 | 12.79 | 12.35 | 12.48 | 475,973 | -0.33(-2.58%) |
Jul 15, 2011 | 12.67 | 12.85 | 12.57 | 12.81 | 332,454 | +0.20(+1.58%) |
Jul 14, 2011 | 12.80 | 12.95 | 12.54 | 12.61 | 371,337 | -0.19(-1.48%) |
Jul 13, 2011 | 12.74 | 13.08 | 12.74 | 12.80 | 440,094 | +0.11(+0.84%) |
Jul 12, 2011 | 12.66 | 12.79 | 12.60 | 12.69 | 284,285 | -0.04(-0.34%) |
Jul 11, 2011 | 12.82 | 12.92 | 12.66 | 12.74 | 389,992 | -0.24(-1.84%) |
Jul 08, 2011 | 12.99 | 13.18 | 12.86 | 12.97 | 441,735 | -0.11(-0.86%) |
Jul 07, 2011 | 13.28 | 13.28 | 12.99 | 13.09 | 527,597 | -0.09(-0.66%) |
Jul 06, 2011 | 13.41 | 13.60 | 13.15 | 13.17 | 550,239 | -0.21(-1.60%) |
Jul 05, 2011 | 13.52 | 13.62 | 13.34 | 13.39 | 311,803 | -0.13(-0.94%) |
Jul 01, 2011 | 13.30 | 13.70 | 13.26 | 13.51 | 829,050 | +0.08(+0.58%) |
Jun 30, 2011 | 13.10 | 13.59 | 13.10 | 13.44 | 851,123 | +0.37(+2.79%) |
Jun 29, 2011 | 12.94 | 13.11 | 12.81 | 13.07 | 718,599 | +0.25(+1.94%) |
Jun 28, 2011 | 12.68 | 12.92 | 12.66 | 12.82 | 775,775 | +0.21(+1.70%) |
Jun 27, 2011 | 12.75 | 12.82 | 12.54 | 12.61 | 655,037 | -0.15(-1.18%) |
Jun 24, 2011 | 12.86 | 13.07 | 12.73 | 12.76 | 642,023 | -0.11(-0.83%) |
Jun 23, 2011 | 12.79 | 12.89 | 12.55 | 12.87 | 1,063,668 | -0.05(-0.41%) |
Jun 22, 2011 | 13.40 | 13.44 | 12.91 | 12.92 | 753,452 | -0.49(-3.67%) |
Jun 21, 2011 | 13.36 | 13.68 | 13.34 | 13.41 | 674,208 | +0.11(+0.84%) |
Jun 20, 2011 | 13.34 | 13.34 | 13.30 | 13.30 | 849,806 | +0.18(+1.34%) |
Jun 17, 2011 | 13.27 | 13.39 | 13.09 | 13.13 | 531,880 | +0.00(+0.00%) |
Jun 16, 2011 | 13.23 | 13.35 | 12.91 | 13.13 | 550,072 | -0.13(-0.99%) |
Jun 15, 2011 | 13.82 | 13.94 | 13.14 | 13.26 | 1,195,863 | -0.42(-3.06%) |
Jun 14, 2011 | 12.95 | 13.71 | 12.94 | 13.68 | 2,155,135 | +0.92(+7.17%) |
Jun 13, 2011 | 12.57 | 12.90 | 12.43 | 12.76 | 1,714,612 | +0.66(+5.43%) |
Jun 10, 2011 | 12.18 | 12.27 | 12.05 | 12.10 | 498,395 | -0.21(-1.74%) |
Jun 09, 2011 | 12.15 | 12.48 | 12.07 | 12.32 | 350,185 | +0.31(+2.60%) |
Jun 08, 2011 | 12.01 | 12.22 | 11.89 | 12.01 | 226,733 | -0.04(-0.36%) |
Jun 07, 2011 | 12.05 | 12.16 | 12.01 | 12.05 | 376,916 | +0.00(+0.00%) |
Jun 06, 2011 | 12.08 | 12.13 | 11.99 | 12.05 | 316,143 | -0.08(-0.64%) |
Jun 03, 2011 | 12.06 | 12.28 | 12.04 | 12.13 | 220,438 | +0.00(+0.04%) |
May 24, 2011 | 12.22 | 12.22 | 12.10 | 12.12 | 279,709 | -0.04(-0.36%) |
May 23, 2011 | 12.03 | 12.18 | 12.03 | 12.17 | 267,153 | -0.05(-0.44%) |
May 20, 2011 | 12.24 | 12.30 | 12.07 | 12.22 | 226,590 | -0.08(-0.63%) |
May 19, 2011 | 12.27 | 12.31 | 12.13 | 12.30 | 340,342 | +0.08(+0.64%) |
May 18, 2011 | 11.99 | 12.22 | 11.95 | 12.22 | 183,395 | +0.24(+1.99%) |
May 17, 2011 | 12.01 | 12.11 | 11.87 | 11.98 | 306,023 | -0.12(-1.01%) |
May 16, 2011 | 12.19 | 12.29 | 12.09 | 12.10 | 220,506 | -0.16(-1.31%) |
May 13, 2011 | 12.31 | 12.33 | 12.20 | 12.26 | 262,728 | -0.09(-0.75%) |
May 12, 2011 | 12.30 | 12.41 | 12.13 | 12.36 | 186,824 | +0.04(+0.36%) |
May 11, 2011 | 12.43 | 12.46 | 12.27 | 12.31 | 182,966 | -0.17(-1.33%) |
May 10, 2011 | 12.33 | 12.52 | 12.29 | 12.48 | 358,023 | +0.11(+0.87%) |
May 09, 2011 | 12.22 | 12.54 | 12.17 | 12.37 | 431,070 | +0.10(+0.83%) |
May 06, 2011 | 12.26 | 12.49 | 12.16 | 12.27 | 390,528 | +0.03(+0.28%) |
May 05, 2011 | 12.29 | 12.60 | 11.90 | 12.23 | 669,459 | -0.23(-1.87%) |
May 04, 2011 | 12.53 | 12.57 | 12.28 | 12.47 | 672,361 | -0.05(-0.43%) |
May 03, 2011 | 12.40 | 12.52 | 12.39 | 12.52 | 593,597 | +0.09(+0.70%) |
May 02, 2011 | 12.41 | 12.43 | 12.40 | 12.43 | 622,415 | +0.21(+1.75%) |
Apr 29, 2011 | 11.90 | 12.26 | 11.90 | 12.22 | 719,938 | +0.27(+2.24%) |
Apr 28, 2011 | 11.86 | 12.00 | 11.80 | 11.95 | 456,187 | +0.10(+0.82%) |
Apr 27, 2011 | 11.54 | 11.88 | 11.47 | 11.85 | 583,442 | +0.36(+3.09%) |
Apr 26, 2011 | 11.23 | 11.53 | 11.20 | 11.50 | 370,524 | +0.30(+2.70%) |
Apr 25, 2011 | 11.05 | 11.23 | 11.04 | 11.20 | 658,944 | +0.19(+1.73%) |
Apr 21, 2011 | 11.03 | 11.03 | 10.93 | 11.01 | 224,597 | +0.05(+0.49%) |
Apr 20, 2011 | 11.00 | 11.02 | 10.90 | 10.95 | 312,937 | +0.09(+0.81%) |
Apr 19, 2011 | 10.83 | 10.91 | 10.74 | 10.87 | 264,174 | +0.04(+0.36%) |
Apr 18, 2011 | 11.05 | 11.05 | 10.56 | 10.83 | 614,090 | -0.35(-3.09%) |
Apr 15, 2011 | 11.06 | 11.29 | 11.05 | 11.17 | 261,761 | +0.15(+1.32%) |
Apr 14, 2011 | 11.13 | 11.15 | 11.00 | 11.03 | 292,680 | -0.17(-1.52%) |
Apr 13, 2011 | 11.22 | 11.26 | 11.13 | 11.20 | 387,467 | -0.00(-0.04%) |
Apr 12, 2011 | 11.44 | 11.47 | 11.11 | 11.20 | 424,056 | -0.26(-2.25%) |
Apr 11, 2011 | 11.80 | 12.08 | 11.42 | 11.46 | 439,999 | -0.29(-2.44%) |
Apr 08, 2011 | 11.92 | 11.95 | 11.69 | 11.75 | 213,487 | -0.15(-1.27%) |
Apr 07, 2011 | 12.06 | 12.07 | 11.89 | 11.90 | 261,387 | -0.24(-1.97%) |
Apr 06, 2011 | 12.18 | 12.28 | 12.07 | 12.14 | 242,966 | +0.02(+0.16%) |
Apr 05, 2011 | 12.01 | 12.29 | 12.00 | 12.12 | 359,800 | +0.02(+0.20%) |
Apr 04, 2011 | 11.96 | 12.16 | 11.92 | 12.09 | 223,619 | +0.09(+0.77%) |
Apr 01, 2011 | 11.68 | 12.15 | 11.64 | 12.00 | 497,146 | +0.38(+3.31%) |
Mar 31, 2011 | 11.70 | 11.73 | 11.54 | 11.62 | 183,613 | -0.04(-0.38%) |
Mar 30, 2011 | 11.62 | 11.73 | 11.53 | 11.66 | 140,774 | +0.09(+0.80%) |
Mar 29, 2011 | 11.63 | 11.70 | 11.56 | 11.57 | 158,907 | -0.10(-0.83%) |
Mar 28, 2011 | 11.68 | 11.75 | 11.59 | 11.66 | 148,031 | -0.00(-0.04%) |
Mar 25, 2011 | 11.75 | 11.82 | 11.63 | 11.67 | 168,997 | -0.05(-0.41%) |
Mar 24, 2011 | 11.64 | 11.81 | 11.55 | 11.72 | 236,619 | +0.06(+0.50%) |
Mar 23, 2011 | 11.52 | 11.70 | 11.40 | 11.66 | 640,497 | +0.17(+1.44%) |
Mar 22, 2011 | 11.41 | 11.59 | 11.37 | 11.49 | 260,432 | +0.07(+0.64%) |
Mar 21, 2011 | 11.37 | 11.44 | 11.34 | 11.42 | 450,774 | +0.24(+2.18%) |
Mar 18, 2011 | 11.31 | 11.31 | 11.11 | 11.18 | 370,756 | -0.01(-0.09%) |
Mar 17, 2011 | 11.20 | 11.35 | 11.10 | 11.19 | 274,615 | +0.06(+0.57%) |
Mar 16, 2011 | 11.20 | 11.33 | 10.93 | 11.12 | 620,511 | -0.17(-1.47%) |
Mar 15, 2011 | 11.22 | 11.37 | 11.17 | 11.29 | 276,539 | -0.19(-1.61%) |
Mar 14, 2011 | 11.64 | 11.67 | 11.41 | 11.47 | 256,124 | -0.22(-1.91%) |
Mar 11, 2011 | 11.58 | 11.73 | 11.56 | 11.70 | 228,896 | +0.10(+0.84%) |
Mar 10, 2011 | 11.66 | 11.66 | 11.44 | 11.60 | 377,150 | -0.11(-0.91%) |
Mar 09, 2011 | 11.77 | 11.88 | 11.67 | 11.71 | 244,121 | -0.16(-1.31%) |
Mar 08, 2011 | 11.73 | 11.92 | 11.66 | 11.86 | 181,847 | +0.08(+0.70%) |
Mar 07, 2011 | 11.83 | 11.96 | 11.65 | 11.78 | 408,459 | -0.02(-0.21%) |
Mar 04, 2011 | 11.67 | 11.81 | 11.53 | 11.81 | 498,235 | +0.19(+1.63%) |
Mar 03, 2011 | 11.66 | 11.70 | 11.60 | 11.62 | 480,340 | +0.03(+0.29%) |
Mar 02, 2011 | 11.50 | 11.70 | 11.36 | 11.58 | 374,997 | +0.03(+0.30%) |
Mar 01, 2011 | 11.77 | 11.80 | 11.35 | 11.55 | 473,266 | -0.10(-0.84%) |
Feb 28, 2011 | 11.69 | 11.71 | 11.53 | 11.65 | 250,287 | +0.05(+0.42%) |
Feb 25, 2011 | 11.73 | 11.73 | 11.53 | 11.60 | 235,695 | -0.05(-0.42%) |
Feb 24, 2011 | 11.67 | 11.88 | 11.34 | 11.65 | 364,577 | -0.02(-0.17%) |
Feb 23, 2011 | 11.72 | 11.89 | 11.48 | 11.66 | 1,287,464 | -0.16(-1.36%) |
Feb 22, 2011 | 11.94 | 11.94 | 11.47 | 11.83 | 653,604 | -0.25(-2.06%) |
Feb 18, 2011 | 12.26 | 12.26 | 12.04 | 12.07 | 222,506 | -0.08(-0.68%) |
Feb 17, 2011 | 12.06 | 12.26 | 12.03 | 12.16 | 787,095 | +0.23(+1.96%) |
Feb 16, 2011 | 11.83 | 11.93 | 11.77 | 11.92 | 213,218 | +0.09(+0.78%) |
Feb 15, 2011 | 11.87 | 11.92 | 11.83 | 11.83 | 293,070 | -0.04(-0.37%) |
Feb 14, 2011 | 11.71 | 11.89 | 11.57 | 11.87 | 305,871 | +0.16(+1.37%) |
Feb 11, 2011 | 11.56 | 11.75 | 11.50 | 11.71 | 244,918 | +0.14(+1.22%) |
Feb 10, 2011 | 11.46 | 11.60 | 11.38 | 11.57 | 335,761 | +0.00(+0.00%) |
Feb 09, 2011 | 11.25 | 11.66 | 11.25 | 11.57 | 697,525 | +0.31(+2.77%) |
Feb 08, 2011 | 10.91 | 11.34 | 10.74 | 11.26 | 530,183 | +0.36(+3.31%) |
Feb 07, 2011 | 10.49 | 10.91 | 10.49 | 10.90 | 368,311 | +0.37(+3.47%) |
Feb 04, 2011 | 10.38 | 10.55 | 10.37 | 10.54 | 168,344 | +0.14(+1.36%) |
Feb 03, 2011 | 10.25 | 10.48 | 10.20 | 10.39 | 527,989 | +0.17(+1.62%) |
Feb 02, 2011 | 10.67 | 10.67 | 10.22 | 10.23 | 969,780 | -0.45(-4.20%) |
Feb 01, 2011 | 10.38 | 10.70 | 10.31 | 10.68 | 348,106 | +0.36(+3.49%) |
Jan 31, 2011 | 10.40 | 10.43 | 10.30 | 10.32 | 199,092 | -0.04(-0.42%) |
Jan 28, 2011 | 10.56 | 10.61 | 10.28 | 10.36 | 228,689 | -0.19(-1.80%) |
Jan 27, 2011 | 10.55 | 10.61 | 10.33 | 10.55 | 302,038 | +0.01(+0.09%) |
Jan 26, 2011 | 10.32 | 10.58 | 10.23 | 10.54 | 293,391 | +0.26(+2.56%) |
Jan 25, 2011 | 10.16 | 10.33 | 10.11 | 10.28 | 254,878 | +0.08(+0.81%) |
Jan 24, 2011 | 10.19 | 10.22 | 9.995 | 10.19 | 196,354 | +0.04(+0.43%) |
Jan 21, 2011 | 10.08 | 10.26 | 10.08 | 10.15 | 224,049 | +0.14(+1.41%) |
Jan 20, 2011 | 10.09 | 10.19 | 9.859 | 10.01 | 329,086 | -0.15(-1.44%) |
Jan 19, 2011 | 10.31 | 10.44 | 10.11 | 10.16 | 261,541 | -0.18(-1.70%) |
Jan 18, 2011 | 10.35 | 10.35 | 10.20 | 10.33 | 236,632 | -0.01(-0.14%) |
Jan 14, 2011 | 10.17 | 10.38 | 10.17 | 10.35 | 358,723 | +0.17(+1.67%) |
Jan 13, 2011 | 10.09 | 10.20 | 10.03 | 10.18 | 687,462 | +0.07(+0.72%) |
Jan 12, 2011 | 10.19 | 10.22 | 10.08 | 10.10 | 150,821 | -0.06(-0.57%) |
Jan 11, 2011 | 10.16 | 10.19 | 10.08 | 10.16 | 267,715 | +0.07(+0.67%) |
Jan 10, 2011 | 10.10 | 10.14 | 10.03 | 10.09 | 122,339 | -0.03(-0.34%) |
Jan 07, 2011 | 10.19 | 10.27 | 10.00 | 10.13 | 274,202 | -0.05(-0.53%) |
Jan 06, 2011 | 10.24 | 10.24 | 10.14 | 10.18 | 69,066 | -0.08(-0.76%) |
Jan 05, 2011 | 10.15 | 10.33 | 9.951 | 10.26 | 310,468 | +0.03(+0.33%) |
Jan 04, 2011 | 10.32 | 10.39 | 10.14 | 10.22 | 212,304 | -0.09(-0.85%) |
Jan 03, 2011 | 10.39 | 10.39 | 10.11 | 10.31 | 408,928 | +0.00(+0.05%) |
Dec 31, 2010 | 10.22 | 10.35 | 10.18 | 10.31 | 211,322 | +0.04(+0.38%) |
Dec 30, 2010 | 10.14 | 10.35 | 10.14 | 10.27 | 301,925 | +0.10(+0.96%) |
Dec 29, 2010 | 10.04 | 10.21 | 9.946 | 10.17 | 274,724 | +0.17(+1.70%) |
Dec 28, 2010 | 10.000 | 10.06 | 9.927 | 10.000 | 152,536 | +0.00(+0.00%) |
Dec 27, 2010 | 10.03 | 10.03 | 9.912 | 10.000 | 360,235 | -0.09(-0.87%) |
Dec 23, 2010 | 10.02 | 10.15 | 10.02 | 10.09 | 231,456 | +0.03(+0.34%) |
Dec 22, 2010 | 10.21 | 10.21 | 10.00 | 10.05 | 252,875 | -0.15(-1.43%) |
Dec 21, 2010 | 10.12 | 10.21 | 10.09 | 10.20 | 215,412 | +0.12(+1.21%) |
Dec 20, 2010 | 10.05 | 10.11 | 10.000 | 10.08 | 231,051 | +0.04(+0.44%) |
Dec 17, 2010 | 9.956 | 10.06 | 9.922 | 10.03 | 282,396 | +0.06(+0.63%) |
Dec 16, 2010 | 9.971 | 10.09 | 9.839 | 9.971 | 248,479 | -0.03(-0.34%) |
Dec 15, 2010 | 9.878 | 10.14 | 9.878 | 10.00 | 332,676 | +0.09(+0.88%) |
Dec 14, 2010 | 9.815 | 9.956 | 9.815 | 9.917 | 290,156 | +0.08(+0.84%) |
Dec 13, 2010 | 9.937 | 10.00 | 9.825 | 9.834 | 233,278 | -0.05(-0.48%) |
Dec 10, 2010 | 9.693 | 9.898 | 9.606 | 9.882 | 371,863 | +0.20(+2.10%) |
Dec 09, 2010 | 9.717 | 9.834 | 9.641 | 9.679 | 231,622 | +0.01(+0.10%) |
Dec 08, 2010 | 9.635 | 9.727 | 9.528 | 9.669 | 234,161 | -0.01(-0.15%) |
Dec 07, 2010 | 9.878 | 9.976 | 9.640 | 9.683 | 507,244 | -0.15(-1.53%) |
Dec 06, 2010 | 9.717 | 9.849 | 9.644 | 9.834 | 302,186 | +0.07(+0.75%) |
Dec 03, 2010 | 9.640 | 9.795 | 9.640 | 9.761 | 252,569 | +0.04(+0.40%) |
Dec 02, 2010 | 9.615 | 9.742 | 9.386 | 9.722 | 321,586 | +0.10(+1.06%) |
Dec 01, 2010 | 9.498 | 9.713 | 9.498 | 9.620 | 353,362 | +0.20(+2.12%) |
Nov 30, 2010 | 9.304 | 9.421 | 9.274 | 9.421 | 437,460 | +0.00(+0.00%) |
Nov 29, 2010 | 9.338 | 9.450 | 9.318 | 9.421 | 204,476 | +0.05(+0.57%) |
Nov 26, 2010 | 9.523 | 9.523 | 9.309 | 9.367 | 150,706 | -0.17(-1.74%) |
Nov 24, 2010 | 9.430 | 9.532 | 9.532 | 9.532 | 122,358 | +0.18(+1.93%) |
Nov 23, 2010 | 9.484 | 9.484 | 9.255 | 9.352 | 167,095 | -0.25(-2.59%) |
Nov 22, 2010 | 9.430 | 9.649 | 9.406 | 9.601 | 289,617 | +0.11(+1.13%) |
Nov 19, 2010 | 9.294 | 9.503 | 9.240 | 9.494 | 215,878 | +0.13(+1.40%) |
Nov 18, 2010 | 9.347 | 9.435 | 9.226 | 9.362 | 230,104 | +0.16(+1.69%) |
Nov 17, 2010 | 9.172 | 9.265 | 9.026 | 9.206 | 161,317 | +0.05(+0.53%) |
Nov 16, 2010 | 9.294 | 9.440 | 9.080 | 9.158 | 391,323 | -0.20(-2.13%) |
Nov 15, 2010 | 9.396 | 9.503 | 9.309 | 9.357 | 219,752 | -0.01(-0.16%) |
Nov 12, 2010 | 9.581 | 9.625 | 9.313 | 9.372 | 345,653 | -0.31(-3.22%) |
Nov 11, 2010 | 9.547 | 9.766 | 9.518 | 9.683 | 367,305 | +0.01(+0.10%) |
Nov 10, 2010 | 9.640 | 9.679 | 9.455 | 9.674 | 287,457 | +0.06(+0.61%) |
Nov 09, 2010 | 9.688 | 9.747 | 9.581 | 9.615 | 497,115 | -0.09(-0.90%) |
Nov 08, 2010 | 9.606 | 9.727 | 9.547 | 9.703 | 386,781 | +0.03(+0.35%) |
Nov 05, 2010 | 9.547 | 9.693 | 9.250 | 9.669 | 510,212 | +0.12(+1.22%) |
Nov 04, 2010 | 9.352 | 9.674 | 9.250 | 9.552 | 803,470 | +0.46(+5.09%) |
Nov 03, 2010 | 9.192 | 9.192 | 9.007 | 9.089 | 295,837 | -0.05(-0.53%) |
Nov 02, 2010 | 9.026 | 9.148 | 9.001 | 9.138 | 421,244 | +0.13(+1.46%) |
Nov 01, 2010 | 8.802 | 9.031 | 8.792 | 9.007 | 616,496 | +0.20(+2.32%) |
Oct 29, 2010 | 8.715 | 8.812 | 8.676 | 8.802 | 391,715 | +0.09(+1.06%) |
Oct 28, 2010 | 8.734 | 8.802 | 8.676 | 8.710 | 281,864 | +0.04(+0.51%) |
Oct 27, 2010 | 8.651 | 8.749 | 8.603 | 8.666 | 226,347 | -0.08(-0.95%) |
Oct 25, 2010 | 8.870 | 8.870 | 8.710 | 8.749 | 497,532 | -0.04(-0.44%) |
Oct 22, 2010 | 8.885 | 8.968 | 8.671 | 8.788 | 474,174 | -0.08(-0.93%) |
Oct 21, 2010 | 8.700 | 8.929 | 8.700 | 8.870 | 905,692 | +0.18(+2.13%) |
Oct 20, 2010 | 8.486 | 8.690 | 8.486 | 8.685 | 749,640 | +0.25(+2.94%) |
Oct 19, 2010 | 8.388 | 8.564 | 8.374 | 8.437 | 392,800 | +0.02(+0.29%) |
Oct 18, 2010 | 8.354 | 8.437 | 8.194 | 8.413 | 580,059 | +0.07(+0.88%) |
Oct 15, 2010 | 8.364 | 8.432 | 8.160 | 8.340 | 319,680 | +0.04(+0.47%) |
Oct 14, 2010 | 8.481 | 8.481 | 8.179 | 8.301 | 488,887 | -0.13(-1.50%) |
Oct 13, 2010 | 8.603 | 8.651 | 8.325 | 8.427 | 590,465 | -0.10(-1.20%) |
Oct 12, 2010 | 7.984 | 8.554 | 7.941 | 8.530 | 951,873 | +0.50(+6.18%) |
Oct 11, 2010 | 7.887 | 8.033 | 7.838 | 8.033 | 276,468 | +0.12(+1.48%) |
Oct 08, 2010 | 7.916 | 7.926 | 7.799 | 7.916 | 192,713 | +0.09(+1.18%) |
Oct 07, 2010 | 7.726 | 7.833 | 7.673 | 7.824 | 479,243 | +0.08(+1.07%) |
Oct 06, 2010 | 7.629 | 7.746 | 7.605 | 7.741 | 239,963 | +0.07(+0.95%) |
Oct 05, 2010 | 7.541 | 7.687 | 7.502 | 7.668 | 217,589 | +0.17(+2.27%) |
Oct 04, 2010 | 7.624 | 7.648 | 7.449 | 7.497 | 229,112 | -0.18(-2.35%) |