Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.56 | 11.77 | 11.49 | 11.57 | 40,454 | -0.05(-0.40%) |
May 23, 2011 | 11.48 | 11.68 | 11.48 | 11.61 | 16,114 | +0.04(+0.34%) |
May 20, 2011 | 11.69 | 11.69 | 11.55 | 11.57 | 24,085 | -0.17(-1.46%) |
May 19, 2011 | 11.54 | 11.90 | 11.47 | 11.74 | 15,520 | +0.28(+2.41%) |
May 18, 2011 | 11.50 | 11.57 | 11.45 | 11.47 | 8,778 | -0.03(-0.27%) |
May 17, 2011 | 11.56 | 11.68 | 11.45 | 11.50 | 13,815 | -0.20(-1.73%) |
May 16, 2011 | 11.87 | 11.87 | 11.61 | 11.70 | 18,356 | -0.21(-1.73%) |
May 13, 2011 | 11.93 | 11.97 | 11.73 | 11.91 | 23,311 | +0.07(+0.56%) |
May 12, 2011 | 12.12 | 12.12 | 11.69 | 11.84 | 21,997 | -0.30(-2.47%) |
May 11, 2011 | 12.25 | 12.28 | 12.06 | 12.14 | 38,513 | -0.10(-0.79%) |
May 10, 2011 | 11.92 | 12.24 | 11.92 | 12.24 | 32,485 | +0.41(+3.49%) |
May 09, 2011 | 11.80 | 11.84 | 11.71 | 11.83 | 12,545 | +0.09(+0.80%) |
May 06, 2011 | 11.90 | 11.96 | 11.61 | 11.73 | 23,985 | -0.08(-0.71%) |
May 05, 2011 | 11.86 | 11.90 | 11.76 | 11.82 | 40,441 | -0.10(-0.83%) |
May 04, 2011 | 12.05 | 12.05 | 11.79 | 11.92 | 18,073 | -0.14(-1.13%) |
May 03, 2011 | 12.03 | 12.12 | 12.00 | 12.05 | 21,928 | -0.18(-1.49%) |
May 02, 2011 | 12.24 | 12.24 | 12.23 | 12.23 | 21,231 | -0.11(-0.85%) |
Apr 29, 2011 | 12.04 | 12.34 | 12.04 | 12.34 | 33,789 | +0.31(+2.55%) |
Apr 28, 2011 | 12.36 | 12.36 | 12.03 | 12.03 | 15,312 | -0.32(-2.58%) |
Apr 27, 2011 | 12.30 | 12.35 | 12.23 | 12.35 | 50,760 | +0.03(+0.22%) |
Apr 26, 2011 | 12.19 | 12.40 | 12.16 | 12.32 | 44,267 | +0.24(+1.96%) |
Apr 25, 2011 | 12.12 | 12.24 | 12.06 | 12.09 | 64,763 | -0.02(-0.16%) |
Apr 21, 2011 | 12.03 | 12.13 | 12.00 | 12.11 | 16,088 | +0.15(+1.27%) |
Apr 20, 2011 | 11.89 | 12.16 | 11.89 | 11.96 | 29,719 | -0.04(-0.32%) |
Apr 19, 2011 | 11.96 | 12.02 | 11.83 | 11.99 | 15,970 | +0.10(+0.85%) |
Apr 18, 2011 | 11.85 | 12.03 | 11.66 | 11.89 | 35,064 | -0.10(-0.84%) |
Apr 15, 2011 | 11.85 | 11.99 | 11.83 | 11.99 | 11,735 | +0.09(+0.75%) |
Apr 14, 2011 | 12.01 | 12.01 | 11.84 | 11.90 | 23,468 | -0.15(-1.26%) |
Apr 13, 2011 | 12.04 | 12.10 | 11.96 | 12.06 | 73,169 | +0.07(+0.55%) |
Apr 12, 2011 | 12.05 | 12.08 | 11.96 | 11.99 | 11,570 | -0.12(-1.00%) |
Apr 11, 2011 | 12.04 | 12.11 | 12.04 | 12.11 | 23,144 | +0.13(+1.10%) |
Apr 08, 2011 | 12.16 | 12.16 | 11.96 | 11.98 | 66,046 | -0.15(-1.22%) |
Apr 07, 2011 | 11.88 | 12.13 | 11.86 | 12.13 | 19,565 | +0.29(+2.46%) |
Apr 06, 2011 | 11.84 | 11.92 | 11.74 | 11.83 | 33,108 | +0.02(+0.16%) |
Apr 05, 2011 | 11.66 | 11.84 | 11.66 | 11.81 | 31,092 | +0.15(+1.30%) |
Apr 04, 2011 | 11.81 | 11.81 | 11.61 | 11.66 | 30,765 | -0.11(-0.93%) |
Apr 01, 2011 | 11.70 | 11.89 | 11.68 | 11.77 | 24,401 | +0.10(+0.87%) |
Mar 31, 2011 | 11.62 | 11.74 | 11.59 | 11.67 | 30,814 | +0.09(+0.81%) |
Mar 30, 2011 | 11.49 | 11.81 | 11.49 | 11.58 | 51,925 | +0.11(+0.92%) |
Mar 29, 2011 | 11.45 | 11.61 | 11.43 | 11.47 | 18,624 | +0.00(+0.00%) |
Mar 28, 2011 | 11.39 | 11.48 | 11.17 | 11.47 | 49,785 | +0.16(+1.41%) |
Mar 25, 2011 | 11.41 | 11.41 | 11.31 | 11.31 | 25,684 | -0.10(-0.84%) |
Mar 24, 2011 | 11.38 | 11.45 | 11.33 | 11.41 | 15,057 | +0.10(+0.85%) |
Mar 23, 2011 | 11.32 | 11.32 | 11.28 | 11.31 | 9,007 | -0.08(-0.68%) |
Mar 22, 2011 | 11.45 | 11.45 | 11.24 | 11.39 | 18,279 | -0.02(-0.20%) |
Mar 21, 2011 | 11.48 | 11.51 | 11.39 | 11.41 | 15,070 | +0.24(+2.19%) |
Mar 18, 2011 | 11.18 | 11.19 | 11.06 | 11.17 | 15,317 | +0.09(+0.78%) |
Mar 17, 2011 | 11.06 | 11.10 | 11.01 | 11.08 | 49,646 | +0.16(+1.50%) |
Mar 16, 2011 | 10.87 | 10.97 | 10.85 | 10.92 | 20,989 | +0.07(+0.68%) |
Mar 15, 2011 | 10.80 | 10.91 | 10.80 | 10.85 | 52,436 | -0.34(-3.03%) |
Mar 14, 2011 | 11.09 | 11.23 | 10.99 | 11.19 | 20,925 | -0.01(-0.07%) |
Mar 11, 2011 | 11.10 | 11.19 | 10.89 | 11.19 | 68,921 | +0.02(+0.21%) |
Mar 10, 2011 | 11.22 | 11.29 | 11.09 | 11.17 | 84,331 | -0.13(-1.17%) |
Mar 09, 2011 | 11.30 | 11.41 | 11.29 | 11.30 | 17,994 | -0.03(-0.27%) |
Mar 08, 2011 | 11.23 | 11.43 | 11.23 | 11.33 | 30,256 | +0.05(+0.41%) |
Mar 07, 2011 | 11.54 | 11.54 | 11.26 | 11.29 | 30,200 | -0.26(-2.29%) |
Mar 04, 2011 | 11.35 | 11.63 | 11.35 | 11.55 | 38,644 | +0.21(+1.85%) |
Mar 03, 2011 | 11.41 | 11.42 | 11.34 | 11.34 | 18,325 | -0.04(-0.34%) |
Mar 02, 2011 | 11.46 | 11.48 | 11.38 | 11.38 | 15,003 | -0.04(-0.37%) |
Mar 01, 2011 | 11.52 | 11.57 | 11.42 | 11.42 | 16,543 | -0.09(-0.81%) |
Feb 28, 2011 | 11.52 | 11.81 | 11.47 | 11.52 | 59,188 | +0.10(+0.89%) |
Feb 25, 2011 | 11.17 | 11.51 | 11.08 | 11.41 | 48,890 | +0.35(+3.13%) |
Feb 24, 2011 | 11.07 | 11.29 | 10.85 | 11.07 | 65,789 | -0.05(-0.42%) |
Feb 23, 2011 | 11.48 | 11.48 | 11.07 | 11.12 | 42,858 | -0.37(-3.18%) |
Feb 22, 2011 | 11.44 | 11.64 | 11.43 | 11.48 | 27,888 | -0.13(-1.11%) |
Feb 18, 2011 | 11.74 | 11.79 | 11.54 | 11.61 | 99,154 | -0.11(-0.96%) |
Feb 17, 2011 | 11.78 | 11.82 | 11.62 | 11.72 | 56,967 | -0.05(-0.43%) |
Feb 16, 2011 | 11.77 | 11.83 | 11.76 | 11.77 | 19,163 | +0.01(+0.07%) |
Feb 15, 2011 | 11.56 | 11.79 | 11.56 | 11.76 | 61,207 | +0.15(+1.31%) |
Feb 14, 2011 | 11.48 | 11.61 | 11.42 | 11.61 | 26,062 | +0.15(+1.32%) |
Feb 11, 2011 | 11.32 | 11.48 | 11.29 | 11.46 | 28,250 | +0.13(+1.13%) |
Feb 10, 2011 | 11.45 | 11.47 | 11.33 | 11.33 | 37,196 | -0.24(-2.08%) |
Feb 09, 2011 | 11.46 | 11.57 | 11.33 | 11.57 | 41,454 | +0.11(+0.95%) |
Feb 08, 2011 | 11.52 | 11.52 | 11.38 | 11.46 | 16,656 | -0.00(-0.03%) |
Feb 07, 2011 | 11.50 | 11.52 | 11.38 | 11.47 | 39,204 | -0.06(-0.51%) |
Feb 04, 2011 | 11.42 | 11.58 | 11.42 | 11.53 | 29,621 | +0.15(+1.30%) |
Feb 03, 2011 | 11.56 | 11.56 | 11.30 | 11.38 | 26,512 | -0.16(-1.42%) |
Feb 02, 2011 | 11.40 | 11.62 | 11.38 | 11.54 | 34,926 | +0.18(+1.61%) |
Feb 01, 2011 | 11.10 | 11.59 | 11.07 | 11.36 | 63,470 | +0.28(+2.56%) |
Jan 31, 2011 | 11.09 | 11.14 | 11.04 | 11.08 | 16,122 | +0.04(+0.32%) |
Jan 28, 2011 | 11.24 | 11.24 | 10.93 | 11.04 | 33,105 | -0.18(-1.56%) |
Jan 27, 2011 | 11.35 | 11.35 | 11.21 | 11.22 | 41,287 | -0.13(-1.13%) |
Jan 26, 2011 | 11.34 | 11.41 | 11.28 | 11.34 | 45,033 | +0.07(+0.62%) |
Jan 25, 2011 | 11.37 | 11.37 | 11.25 | 11.27 | 49,888 | -0.14(-1.22%) |
Jan 24, 2011 | 11.18 | 11.61 | 11.02 | 11.41 | 64,776 | +0.18(+1.59%) |
Jan 21, 2011 | 11.27 | 11.37 | 11.18 | 11.24 | 105,881 | +0.05(+0.42%) |
Jan 20, 2011 | 11.15 | 11.25 | 11.11 | 11.19 | 27,808 | -0.03(-0.24%) |
Jan 19, 2011 | 10.99 | 11.23 | 10.99 | 11.22 | 69,191 | +0.23(+2.05%) |
Jan 18, 2011 | 11.04 | 11.04 | 10.78 | 10.99 | 62,907 | +0.07(+0.64%) |
Jan 14, 2011 | 10.90 | 10.96 | 10.82 | 10.92 | 36,916 | +0.03(+0.29%) |
Jan 13, 2011 | 10.83 | 10.93 | 10.80 | 10.89 | 43,642 | +0.03(+0.29%) |
Jan 12, 2011 | 10.91 | 10.93 | 10.77 | 10.86 | 30,994 | +0.02(+0.19%) |
Jan 11, 2011 | 10.75 | 10.91 | 10.75 | 10.84 | 29,796 | +0.05(+0.45%) |
Jan 10, 2011 | 10.89 | 10.89 | 10.71 | 10.79 | 31,097 | -0.16(-1.46%) |
Jan 07, 2011 | 10.94 | 10.96 | 10.86 | 10.95 | 14,029 | +0.00(+0.00%) |
Jan 06, 2011 | 11.03 | 11.08 | 10.93 | 10.95 | 22,380 | -0.07(-0.60%) |
Jan 05, 2011 | 10.93 | 11.12 | 10.86 | 11.01 | 32,894 | +0.07(+0.64%) |
Jan 04, 2011 | 10.94 | 11.01 | 10.90 | 10.94 | 126,531 | -0.02(-0.21%) |
Jan 03, 2011 | 10.91 | 10.97 | 10.79 | 10.97 | 16,626 | +0.09(+0.82%) |
Dec 31, 2010 | 10.64 | 10.92 | 10.62 | 10.88 | 101,397 | +0.20(+1.89%) |
Dec 30, 2010 | 10.80 | 10.80 | 10.51 | 10.68 | 77,874 | -0.09(-0.87%) |
Dec 29, 2010 | 10.68 | 10.80 | 10.68 | 10.77 | 33,668 | -0.04(-0.42%) |
Dec 28, 2010 | 10.78 | 10.85 | 10.67 | 10.81 | 6,389 | +0.10(+0.93%) |
Dec 27, 2010 | 10.78 | 10.81 | 10.68 | 10.71 | 11,118 | -0.05(-0.43%) |
Dec 23, 2010 | 10.82 | 10.90 | 10.70 | 10.76 | 58,409 | -0.16(-1.46%) |
Dec 22, 2010 | 10.85 | 10.92 | 10.77 | 10.92 | 39,184 | +0.13(+1.23%) |
Dec 21, 2010 | 10.69 | 10.83 | 10.63 | 10.79 | 50,783 | +0.13(+1.24%) |
Dec 20, 2010 | 10.67 | 10.70 | 10.58 | 10.66 | 64,665 | -0.02(-0.22%) |
Dec 17, 2010 | 10.78 | 10.87 | 10.63 | 10.68 | 53,609 | -0.30(-2.73%) |
Dec 16, 2010 | 10.84 | 10.98 | 10.76 | 10.98 | 94,079 | +0.12(+1.11%) |
Dec 15, 2010 | 10.78 | 10.87 | 10.73 | 10.86 | 67,167 | +0.03(+0.29%) |
Dec 14, 2010 | 10.64 | 10.86 | 10.64 | 10.83 | 13,795 | +0.10(+0.98%) |
Dec 13, 2010 | 10.59 | 10.77 | 10.56 | 10.72 | 29,240 | +0.15(+1.40%) |
Dec 10, 2010 | 10.57 | 10.59 | 10.52 | 10.57 | 11,200 | +0.05(+0.44%) |
Dec 09, 2010 | 10.61 | 10.65 | 10.52 | 10.53 | 12,967 | -0.07(-0.62%) |
Dec 08, 2010 | 10.44 | 10.60 | 10.44 | 10.59 | 25,108 | +0.07(+0.63%) |
Dec 07, 2010 | 10.50 | 10.64 | 10.45 | 10.53 | 31,799 | +0.06(+0.59%) |
Dec 06, 2010 | 10.33 | 10.47 | 10.33 | 10.47 | 25,545 | +0.04(+0.37%) |
Dec 03, 2010 | 10.45 | 10.45 | 10.37 | 10.43 | 39,032 | -0.07(-0.63%) |
Dec 02, 2010 | 10.39 | 10.49 | 10.37 | 10.49 | 39,263 | +0.14(+1.39%) |
Dec 01, 2010 | 10.33 | 10.36 | 10.19 | 10.35 | 75,179 | +0.20(+1.95%) |
Nov 30, 2010 | 10.15 | 10.22 | 10.15 | 10.15 | 29,683 | -0.09(-0.91%) |
Nov 29, 2010 | 10.31 | 10.31 | 10.15 | 10.24 | 25,646 | -0.13(-1.27%) |
Nov 26, 2010 | 10.29 | 10.41 | 10.28 | 10.38 | 30,318 | -0.11(-1.00%) |
Nov 24, 2010 | 10.36 | 10.48 | 10.48 | 10.48 | 35,255 | +0.19(+1.89%) |
Nov 23, 2010 | 10.15 | 10.33 | 10.14 | 10.29 | 35,442 | -0.02(-0.19%) |
Nov 22, 2010 | 10.38 | 10.41 | 10.24 | 10.31 | 27,057 | -0.09(-0.86%) |
Nov 19, 2010 | 10.17 | 10.46 | 10.17 | 10.40 | 33,229 | +0.09(+0.83%) |
Nov 18, 2010 | 10.25 | 10.32 | 10.20 | 10.31 | 38,644 | +0.16(+1.61%) |
Nov 17, 2010 | 10.17 | 10.22 | 10.09 | 10.15 | 25,605 | -0.04(-0.42%) |
Nov 16, 2010 | 10.21 | 10.24 | 10.13 | 10.19 | 28,009 | -0.12(-1.21%) |
Nov 15, 2010 | 10.33 | 10.37 | 10.22 | 10.31 | 18,408 | +0.03(+0.26%) |
Nov 12, 2010 | 10.36 | 10.41 | 10.20 | 10.29 | 36,515 | -0.14(-1.38%) |
Nov 11, 2010 | 10.72 | 10.72 | 10.43 | 10.43 | 36,468 | -0.35(-3.25%) |
Nov 10, 2010 | 10.71 | 10.83 | 10.61 | 10.78 | 64,223 | +0.21(+2.02%) |
Nov 09, 2010 | 10.63 | 10.70 | 10.55 | 10.57 | 33,491 | -0.06(-0.59%) |
Nov 08, 2010 | 10.68 | 10.74 | 10.53 | 10.63 | 69,021 | -0.20(-1.83%) |
Nov 05, 2010 | 10.87 | 10.92 | 10.71 | 10.83 | 37,571 | +0.00(+0.00%) |
Nov 04, 2010 | 10.93 | 10.97 | 10.69 | 10.83 | 60,088 | -0.02(-0.21%) |
Nov 03, 2010 | 11.01 | 11.08 | 10.85 | 10.85 | 51,336 | -0.18(-1.66%) |
Nov 02, 2010 | 10.96 | 11.03 | 10.79 | 11.03 | 19,986 | +0.18(+1.68%) |
Nov 01, 2010 | 10.77 | 10.89 | 10.66 | 10.85 | 95,686 | +0.15(+1.42%) |
Oct 29, 2010 | 10.71 | 10.79 | 10.55 | 10.70 | 26,111 | +0.02(+0.18%) |
Oct 28, 2010 | 10.59 | 10.70 | 10.47 | 10.68 | 41,526 | +0.06(+0.55%) |
Oct 27, 2010 | 10.76 | 10.76 | 10.52 | 10.62 | 34,563 | -0.21(-1.90%) |
Oct 25, 2010 | 10.92 | 10.98 | 10.83 | 10.83 | 47,952 | +0.01(+0.11%) |
Oct 22, 2010 | 10.74 | 10.83 | 10.70 | 10.82 | 18,518 | +0.14(+1.35%) |
Oct 21, 2010 | 11.01 | 11.05 | 10.66 | 10.67 | 50,659 | -0.25(-2.31%) |
Oct 20, 2010 | 10.63 | 11.01 | 10.63 | 10.92 | 32,313 | +0.29(+2.71%) |
Oct 19, 2010 | 10.76 | 10.83 | 10.58 | 10.64 | 38,289 | -0.30(-2.74%) |
Oct 18, 2010 | 10.81 | 10.99 | 10.72 | 10.94 | 53,658 | +0.16(+1.52%) |
Oct 15, 2010 | 10.91 | 11.01 | 10.76 | 10.77 | 27,333 | -0.14(-1.28%) |
Oct 14, 2010 | 11.12 | 11.15 | 10.84 | 10.91 | 32,174 | -0.24(-2.13%) |
Oct 13, 2010 | 10.86 | 11.22 | 10.86 | 11.15 | 92,389 | +0.29(+2.69%) |
Oct 12, 2010 | 10.71 | 10.87 | 10.68 | 10.86 | 45,319 | +0.09(+0.83%) |
Oct 11, 2010 | 10.79 | 10.79 | 10.67 | 10.77 | 10,069 | +0.00(+0.00%) |
Oct 08, 2010 | 10.77 | 10.80 | 10.62 | 10.77 | 36,785 | +0.08(+0.73%) |
Oct 07, 2010 | 10.74 | 10.80 | 10.65 | 10.69 | 35,255 | -0.01(-0.07%) |
Oct 06, 2010 | 10.57 | 10.74 | 10.57 | 10.70 | 62,986 | +0.14(+1.29%) |
Oct 05, 2010 | 10.53 | 10.75 | 10.53 | 10.56 | 37,751 | +0.10(+1.00%) |
Oct 04, 2010 | 10.48 | 10.52 | 10.41 | 10.46 | 31,475 | -0.03(-0.33%) |
Oct 01, 2010 | 10.49 | 10.54 | 10.30 | 10.49 | 73,099 | +0.22(+2.16%) |
Sep 30, 2010 | 10.59 | 10.64 | 10.26 | 10.27 | 95,696 | -0.31(-2.94%) |
Sep 29, 2010 | 10.64 | 10.69 | 10.50 | 10.58 | 25,625 | -0.12(-1.16%) |
Sep 28, 2010 | 10.44 | 10.71 | 10.43 | 10.71 | 61,757 | +0.22(+2.11%) |
Sep 27, 2010 | 10.58 | 10.65 | 10.43 | 10.48 | 48,482 | -0.08(-0.74%) |
Sep 24, 2010 | 10.44 | 10.79 | 10.43 | 10.56 | 93,176 | +0.24(+2.37%) |
Sep 23, 2010 | 10.24 | 10.42 | 10.24 | 10.32 | 42,200 | -0.09(-0.82%) |
Sep 22, 2010 | 10.36 | 10.45 | 10.31 | 10.40 | 19,284 | -0.02(-0.15%) |
Sep 21, 2010 | 10.26 | 10.46 | 10.26 | 10.42 | 79,471 | +0.08(+0.75%) |
Sep 20, 2010 | 10.24 | 10.39 | 10.24 | 10.34 | 16,482 | +0.08(+0.80%) |
Sep 17, 2010 | 10.26 | 10.34 | 10.17 | 10.26 | 49,122 | -0.08(-0.75%) |
Sep 15, 2010 | 10.27 | 10.38 | 10.20 | 10.34 | 21,295 | +0.00(+0.00%) |
Sep 14, 2010 | 10.19 | 10.40 | 10.15 | 10.34 | 56,792 | +0.27(+2.70%) |
Sep 13, 2010 | 10.24 | 10.50 | 10.06 | 10.06 | 342,573 | -0.02(-0.19%) |
Sep 10, 2010 | 10.10 | 10.25 | 10.03 | 10.08 | 44,378 | -0.03(-0.27%) |
Sep 09, 2010 | 9.898 | 10.11 | 9.894 | 10.11 | 40,166 | +0.40(+4.08%) |
Sep 08, 2010 | 9.754 | 9.874 | 9.715 | 9.715 | 17,004 | -0.01(-0.12%) |
Sep 07, 2010 | 9.742 | 9.824 | 9.711 | 9.727 | 10,799 | -0.05(-0.56%) |
Sep 03, 2010 | 9.684 | 9.828 | 9.684 | 9.781 | 24,684 | +0.14(+1.41%) |
Sep 02, 2010 | 9.730 | 9.800 | 9.622 | 9.645 | 28,261 | -0.21(-2.09%) |
Sep 01, 2010 | 9.431 | 9.851 | 9.431 | 9.851 | 32,912 | +0.51(+5.41%) |
Aug 31, 2010 | 9.345 | 9.505 | 9.345 | 9.345 | 257 | -0.11(-1.11%) |
Aug 30, 2010 | 9.412 | 9.505 | 9.412 | 9.450 | 16,199 | -0.00(-0.04%) |
Aug 27, 2010 | 9.454 | 9.497 | 9.260 | 9.454 | 35,440 | +0.20(+2.19%) |
Aug 26, 2010 | 9.256 | 9.470 | 9.252 | 9.252 | 31,405 | +0.03(+0.30%) |
Aug 25, 2010 | 9.155 | 9.318 | 9.155 | 9.225 | 25,250 | +0.03(+0.30%) |
Aug 24, 2010 | 9.089 | 9.229 | 9.089 | 9.198 | 22,113 | -0.02(-0.17%) |
Aug 23, 2010 | 9.264 | 9.303 | 9.213 | 9.213 | 20,570 | -0.11(-1.17%) |
Aug 20, 2010 | 9.303 | 9.326 | 9.268 | 9.322 | 40,292 | -0.07(-0.75%) |
Aug 19, 2010 | 9.485 | 9.485 | 9.353 | 9.392 | 26,870 | -0.16(-1.63%) |
Aug 18, 2010 | 9.532 | 9.579 | 9.532 | 9.548 | 16,662 | +0.06(+0.61%) |
Aug 17, 2010 | 9.493 | 9.583 | 9.412 | 9.489 | 40,292 | +0.08(+0.87%) |
Aug 16, 2010 | 9.454 | 9.532 | 9.369 | 9.408 | 34,823 | -0.17(-1.75%) |
Aug 13, 2010 | 9.575 | 9.598 | 9.400 | 9.575 | 27,160 | +0.09(+0.90%) |
Aug 12, 2010 | 9.240 | 9.540 | 9.155 | 9.489 | 69,793 | +0.24(+2.61%) |
Aug 11, 2010 | 9.291 | 9.291 | 9.186 | 9.248 | 28,461 | -0.22(-2.30%) |
Aug 10, 2010 | 9.610 | 9.614 | 9.392 | 9.466 | 34,231 | -0.24(-2.48%) |
Aug 09, 2010 | 9.587 | 9.719 | 9.587 | 9.707 | 15,792 | +0.17(+1.79%) |
Aug 06, 2010 | 9.536 | 9.602 | 9.353 | 9.536 | 35,697 | +0.01(+0.12%) |
Aug 05, 2010 | 9.501 | 9.548 | 9.462 | 9.524 | 29,698 | +0.02(+0.16%) |
Aug 04, 2010 | 9.524 | 9.719 | 9.489 | 9.509 | 30,187 | +0.04(+0.41%) |
Aug 03, 2010 | 9.174 | 9.622 | 9.167 | 9.470 | 103,585 | +0.30(+3.27%) |
Aug 02, 2010 | 9.225 | 9.225 | 9.085 | 9.170 | 14,013 | -0.00(-0.04%) |
Jul 30, 2010 | 9.174 | 9.202 | 9.100 | 9.174 | 27,821 | +0.01(+0.08%) |
Jul 29, 2010 | 9.260 | 9.260 | 9.065 | 9.167 | 56,741 | -0.06(-0.63%) |
Jul 28, 2010 | 9.314 | 9.318 | 9.170 | 9.225 | 11,828 | -0.14(-1.49%) |
Jul 27, 2010 | 9.408 | 9.408 | 9.291 | 9.365 | 25,350 | -0.02(-0.17%) |
Jul 26, 2010 | 9.520 | 9.520 | 9.295 | 9.380 | 26,998 | +0.00(+0.00%) |
Jul 23, 2010 | 9.326 | 9.427 | 9.225 | 9.380 | 37,183 | +0.07(+0.75%) |
Jul 22, 2010 | 9.283 | 9.380 | 9.205 | 9.310 | 41,886 | +0.16(+1.70%) |
Jul 21, 2010 | 9.186 | 9.205 | 9.108 | 9.155 | 36,512 | +0.00(+0.00%) |
Jul 20, 2010 | 8.852 | 9.299 | 8.809 | 9.155 | 104,518 | +0.36(+4.11%) |
Jul 19, 2010 | 8.727 | 8.898 | 8.649 | 8.793 | 79,409 | +0.04(+0.49%) |
Jul 16, 2010 | 8.750 | 8.894 | 8.735 | 8.750 | 39,083 | -0.21(-2.34%) |
Jul 15, 2010 | 8.778 | 8.995 | 8.677 | 8.960 | 33,941 | +0.12(+1.36%) |
Jul 14, 2010 | 8.863 | 8.906 | 8.793 | 8.840 | 45,923 | -0.07(-0.83%) |
Jul 13, 2010 | 8.871 | 8.925 | 8.785 | 8.914 | 118,601 | +0.04(+0.44%) |
Jul 12, 2010 | 8.789 | 8.957 | 8.789 | 8.875 | 116,326 | -0.00(-0.04%) |
Jul 09, 2010 | 8.879 | 8.964 | 8.770 | 8.879 | 120,594 | +0.12(+1.33%) |
Jul 08, 2010 | 8.922 | 8.976 | 8.677 | 8.762 | 65,516 | -0.19(-2.13%) |
Jul 07, 2010 | 8.922 | 8.953 | 8.712 | 8.953 | 79,196 | +0.12(+1.37%) |
Jul 06, 2010 | 8.953 | 9.054 | 8.766 | 8.832 | 61,678 | +0.04(+0.49%) |
Jul 02, 2010 | 8.789 | 8.817 | 8.540 | 8.789 | 79,270 | +0.32(+3.76%) |
Jul 01, 2010 | 8.591 | 8.591 | 8.089 | 8.470 | 54,768 | -0.14(-1.58%) |
Jun 30, 2010 | 8.396 | 8.789 | 8.396 | 8.607 | 74,051 | +0.16(+1.93%) |
Jun 29, 2010 | 8.883 | 8.883 | 8.416 | 8.443 | 67,437 | -0.64(-7.02%) |
Jun 25, 2010 | 9.081 | 9.225 | 9.062 | 9.081 | 39,320 | -0.01(-0.09%) |
Jun 24, 2010 | 9.237 | 9.283 | 9.089 | 9.089 | 22,002 | -0.25(-2.67%) |
Jun 23, 2010 | 9.275 | 9.380 | 9.240 | 9.338 | 48,682 | +0.00(+0.04%) |
Jun 22, 2010 | 9.563 | 9.602 | 9.310 | 9.334 | 43,938 | -0.23(-2.36%) |
Jun 21, 2010 | 9.606 | 9.618 | 9.392 | 9.559 | 35,350 | +0.06(+0.66%) |
Jun 18, 2010 | 9.497 | 9.575 | 9.470 | 9.497 | 22,339 | -0.04(-0.41%) |
Jun 17, 2010 | 9.563 | 9.610 | 9.419 | 9.536 | 27,770 | -0.09(-0.89%) |
Jun 16, 2010 | 9.649 | 9.711 | 9.544 | 9.622 | 35,748 | -0.14(-1.40%) |
Jun 15, 2010 | 9.750 | 9.913 | 9.742 | 9.758 | 34,524 | +0.03(+0.28%) |
Jun 14, 2010 | 9.684 | 9.812 | 9.680 | 9.730 | 33,085 | +0.12(+1.30%) |
Jun 11, 2010 | 9.485 | 9.633 | 9.458 | 9.606 | 33,007 | +0.05(+0.49%) |
Jun 10, 2010 | 9.458 | 9.594 | 9.365 | 9.559 | 81,734 | +0.20(+2.16%) |
Jun 09, 2010 | 9.345 | 9.485 | 9.338 | 9.357 | 52,331 | +0.11(+1.13%) |
Jun 08, 2010 | 9.244 | 9.287 | 9.046 | 9.252 | 68,733 | -0.00(-0.04%) |
Jun 07, 2010 | 9.275 | 9.427 | 9.248 | 9.256 | 43,668 | +0.00(+0.04%) |
Jun 04, 2010 | 9.252 | 9.423 | 9.244 | 9.252 | 59,222 | -0.19(-2.06%) |
Jun 03, 2010 | 9.610 | 9.625 | 9.404 | 9.447 | 53,442 | -0.12(-1.26%) |
Jun 02, 2010 | 9.497 | 9.664 | 9.497 | 9.567 | 66,033 | +0.12(+1.28%) |