Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.44 | 11.44 | 11.33 | 11.36 | 86,525 | -0.05(-0.48%) |
May 23, 2011 | 11.51 | 11.51 | 11.41 | 11.41 | 284,163 | -0.19(-1.63%) |
May 20, 2011 | 11.66 | 11.67 | 11.59 | 11.60 | 213,125 | -0.08(-0.65%) |
May 19, 2011 | 11.70 | 11.70 | 11.62 | 11.68 | 155,259 | +0.03(+0.26%) |
May 18, 2011 | 11.55 | 11.64 | 11.53 | 11.64 | 208,996 | +0.11(+0.99%) |
May 17, 2011 | 11.50 | 11.54 | 11.46 | 11.53 | 120,701 | -0.01(-0.11%) |
May 16, 2011 | 11.55 | 11.65 | 11.49 | 11.54 | 43,447 | -0.03(-0.22%) |
May 13, 2011 | 11.67 | 11.68 | 11.56 | 11.57 | 176,351 | -0.14(-1.16%) |
May 12, 2011 | 11.63 | 11.71 | 11.56 | 11.71 | 114,801 | +0.05(+0.39%) |
May 11, 2011 | 11.77 | 11.86 | 11.62 | 11.66 | 241,482 | -0.11(-0.90%) |
May 10, 2011 | 11.71 | 11.79 | 11.71 | 11.77 | 144,270 | +0.09(+0.78%) |
May 09, 2011 | 11.64 | 11.68 | 11.60 | 11.68 | 172,102 | +0.03(+0.25%) |
May 06, 2011 | 11.71 | 11.76 | 11.62 | 11.65 | 72,749 | +0.03(+0.27%) |
May 05, 2011 | 11.64 | 11.71 | 11.58 | 11.61 | 128,028 | -0.11(-0.94%) |
May 04, 2011 | 11.86 | 11.86 | 11.68 | 11.72 | 251,316 | -0.09(-0.74%) |
May 03, 2011 | 11.79 | 11.85 | 11.74 | 11.81 | 83,374 | -0.02(-0.19%) |
May 02, 2011 | 11.83 | 11.84 | 11.83 | 11.83 | 206,882 | -0.03(-0.26%) |
Apr 29, 2011 | 11.86 | 11.89 | 11.83 | 11.86 | 87,441 | -0.01(-0.06%) |
Apr 28, 2011 | 11.80 | 11.89 | 11.80 | 11.87 | 170,914 | +0.08(+0.71%) |
Apr 27, 2011 | 11.74 | 11.80 | 11.70 | 11.79 | 244,042 | +0.05(+0.45%) |
Apr 26, 2011 | 11.73 | 11.76 | 11.68 | 11.74 | 163,308 | +0.06(+0.53%) |
Apr 25, 2011 | 11.68 | 11.70 | 11.65 | 11.67 | 138,971 | -0.02(-0.14%) |
Apr 21, 2011 | 11.64 | 11.71 | 11.64 | 11.69 | 156,654 | +0.08(+0.69%) |
Apr 20, 2011 | 11.61 | 11.68 | 11.59 | 11.61 | 238,245 | +0.12(+1.02%) |
Apr 19, 2011 | 11.54 | 11.57 | 11.46 | 11.49 | 66,678 | -0.03(-0.26%) |
Apr 18, 2011 | 11.53 | 11.54 | 11.44 | 11.52 | 184,080 | -0.14(-1.17%) |
Apr 15, 2011 | 11.59 | 11.68 | 11.59 | 11.66 | 182,544 | +0.07(+0.59%) |
Apr 14, 2011 | 11.56 | 11.60 | 11.54 | 11.59 | 158,760 | -0.07(-0.58%) |
Apr 13, 2011 | 11.77 | 11.77 | 11.62 | 11.66 | 421,658 | -0.00(-0.03%) |
Apr 12, 2011 | 11.71 | 11.71 | 11.64 | 11.66 | 184,414 | -0.08(-0.71%) |
Apr 11, 2011 | 11.74 | 11.82 | 11.73 | 11.75 | 707,723 | -0.02(-0.16%) |
Apr 08, 2011 | 11.87 | 11.92 | 11.73 | 11.77 | 404,648 | -0.09(-0.77%) |
Apr 07, 2011 | 11.87 | 11.92 | 11.83 | 11.86 | 532,362 | -0.03(-0.25%) |
Apr 06, 2011 | 11.84 | 11.89 | 11.83 | 11.89 | 501,701 | +0.08(+0.64%) |
Apr 05, 2011 | 11.80 | 11.84 | 11.79 | 11.81 | 322,510 | -0.03(-0.26%) |
Apr 04, 2011 | 11.82 | 11.87 | 11.82 | 11.84 | 482,679 | +0.03(+0.26%) |
Apr 01, 2011 | 11.71 | 11.82 | 11.71 | 11.81 | 772,556 | +0.16(+1.37%) |
Mar 31, 2011 | 11.56 | 11.68 | 11.56 | 11.65 | 694,924 | +0.03(+0.26%) |
Mar 30, 2011 | 11.55 | 11.64 | 11.53 | 11.62 | 988,709 | +0.11(+0.99%) |
Mar 29, 2011 | 11.43 | 11.51 | 11.40 | 11.51 | 1,950,128 | +0.05(+0.40%) |
Mar 28, 2011 | 11.48 | 11.52 | 11.46 | 11.46 | 1,469,518 | -0.02(-0.20%) |
Mar 25, 2011 | 11.42 | 11.54 | 11.42 | 11.49 | 3,528,973 | +0.05(+0.40%) |
Mar 24, 2011 | 11.37 | 11.46 | 11.33 | 11.44 | 7,954,671 | +0.07(+0.63%) |
Mar 23, 2011 | 11.33 | 11.41 | 11.24 | 11.37 | 21,556,006 | -0.04(-0.33%) |
Mar 22, 2011 | 11.44 | 11.49 | 11.40 | 11.41 | 403,278 | -0.06(-0.53%) |
Mar 21, 2011 | 11.46 | 11.47 | 11.43 | 11.47 | 273,097 | +0.16(+1.37%) |
Mar 18, 2011 | 11.32 | 11.37 | 11.29 | 11.31 | 435,941 | +0.11(+0.98%) |
Mar 17, 2011 | 11.26 | 11.32 | 11.10 | 11.20 | 693,121 | +0.07(+0.65%) |
Mar 16, 2011 | 11.24 | 11.30 | 11.08 | 11.13 | 297,221 | -0.14(-1.21%) |
Mar 15, 2011 | 11.22 | 11.32 | 11.21 | 11.27 | 477,310 | -0.14(-1.26%) |
Mar 14, 2011 | 11.38 | 11.52 | 11.29 | 11.41 | 356,365 | -0.08(-0.66%) |
Mar 11, 2011 | 11.40 | 11.51 | 11.32 | 11.49 | 264,271 | +0.05(+0.40%) |
Mar 10, 2011 | 11.58 | 11.58 | 11.43 | 11.44 | 279,022 | -0.21(-1.82%) |
Mar 09, 2011 | 11.71 | 11.71 | 11.59 | 11.65 | 195,760 | -0.02(-0.13%) |
Mar 08, 2011 | 11.57 | 11.70 | 11.52 | 11.67 | 195,520 | +0.17(+1.45%) |
Mar 07, 2011 | 11.69 | 11.69 | 11.46 | 11.50 | 351,575 | -0.11(-0.91%) |
Mar 04, 2011 | 11.61 | 11.70 | 11.53 | 11.61 | 253,878 | -0.10(-0.84%) |
Mar 03, 2011 | 11.65 | 11.71 | 11.58 | 11.71 | 417,218 | +0.22(+1.91%) |
Mar 02, 2011 | 11.51 | 11.56 | 11.46 | 11.49 | 238,112 | -0.08(-0.66%) |
Mar 01, 2011 | 11.86 | 11.86 | 11.55 | 11.56 | 652,077 | -0.20(-1.74%) |
Feb 28, 2011 | 11.81 | 11.81 | 11.70 | 11.77 | 201,798 | +0.07(+0.58%) |
Feb 25, 2011 | 11.61 | 11.70 | 11.55 | 11.70 | 286,768 | +0.18(+1.58%) |
Feb 24, 2011 | 11.49 | 11.58 | 11.42 | 11.52 | 265,890 | -0.03(-0.26%) |
Feb 23, 2011 | 11.65 | 11.69 | 11.46 | 11.55 | 238,619 | -0.10(-0.85%) |
Feb 22, 2011 | 11.78 | 11.85 | 11.61 | 11.64 | 393,165 | -0.30(-2.54%) |
Feb 18, 2011 | 11.94 | 11.96 | 11.87 | 11.95 | 295,078 | +0.06(+0.48%) |
Feb 17, 2011 | 11.83 | 11.91 | 11.81 | 11.89 | 309,121 | +0.04(+0.32%) |
Feb 16, 2011 | 11.81 | 11.86 | 11.80 | 11.85 | 358,884 | +0.08(+0.68%) |
Feb 15, 2011 | 11.74 | 11.80 | 11.73 | 11.77 | 583,730 | +0.00(+0.03%) |
Feb 14, 2011 | 11.81 | 11.81 | 11.73 | 11.77 | 427,555 | -0.01(-0.06%) |
Feb 11, 2011 | 11.65 | 11.80 | 11.62 | 11.78 | 304,373 | +0.13(+1.11%) |
Feb 10, 2011 | 11.59 | 11.67 | 11.55 | 11.65 | 398,351 | +0.02(+0.16%) |
Feb 09, 2011 | 11.63 | 11.70 | 11.58 | 11.63 | 414,891 | -0.01(-0.06%) |
Feb 08, 2011 | 11.60 | 11.65 | 11.57 | 11.64 | 702,322 | +0.04(+0.33%) |
Feb 07, 2011 | 11.52 | 11.61 | 11.52 | 11.60 | 432,175 | +0.10(+0.89%) |
Feb 04, 2011 | 11.46 | 11.52 | 11.42 | 11.50 | 568,330 | +0.05(+0.43%) |
Feb 03, 2011 | 11.45 | 11.47 | 11.35 | 11.45 | 306,308 | +0.00(+0.00%) |
Feb 02, 2011 | 11.44 | 11.51 | 11.44 | 11.45 | 275,447 | -0.04(-0.33%) |
Feb 01, 2011 | 11.36 | 11.50 | 11.36 | 11.49 | 323,539 | +0.18(+1.61%) |
Jan 31, 2011 | 11.30 | 11.38 | 11.26 | 11.30 | 203,716 | +0.05(+0.47%) |
Jan 28, 2011 | 11.50 | 11.50 | 11.24 | 11.25 | 294,076 | -0.22(-1.92%) |
Jan 27, 2011 | 11.40 | 11.48 | 11.37 | 11.47 | 419,478 | +0.10(+0.87%) |
Jan 26, 2011 | 11.39 | 11.41 | 11.33 | 11.37 | 561,119 | +0.02(+0.13%) |
Jan 25, 2011 | 11.24 | 11.36 | 11.24 | 11.36 | 499,319 | +0.05(+0.40%) |
Jan 24, 2011 | 11.27 | 11.33 | 11.25 | 11.31 | 279,129 | +0.05(+0.40%) |
Jan 21, 2011 | 11.24 | 11.29 | 11.22 | 11.27 | 349,655 | +0.05(+0.47%) |
Jan 20, 2011 | 11.16 | 11.36 | 11.14 | 11.21 | 329,647 | -0.01(-0.10%) |
Jan 19, 2011 | 11.37 | 11.41 | 11.20 | 11.22 | 374,465 | -0.20(-1.76%) |
Jan 18, 2011 | 11.38 | 11.43 | 11.34 | 11.43 | 634,588 | +0.05(+0.40%) |
Jan 14, 2011 | 11.29 | 11.38 | 11.23 | 11.38 | 495,470 | +0.11(+1.01%) |
Jan 13, 2011 | 11.36 | 11.43 | 11.23 | 11.27 | 466,864 | -0.04(-0.34%) |
Jan 12, 2011 | 11.26 | 11.37 | 11.25 | 11.30 | 356,660 | +0.10(+0.88%) |
Jan 11, 2011 | 11.20 | 11.24 | 11.15 | 11.21 | 349,408 | +0.05(+0.41%) |
Jan 10, 2011 | 11.12 | 11.18 | 11.04 | 11.16 | 268,541 | +0.01(+0.07%) |
Jan 07, 2011 | 11.23 | 11.24 | 11.09 | 11.15 | 412,324 | -0.06(-0.54%) |
Jan 06, 2011 | 11.28 | 11.28 | 11.20 | 11.21 | 599,666 | -0.03(-0.27%) |
Jan 05, 2011 | 11.18 | 11.25 | 11.13 | 11.24 | 497,477 | +0.08(+0.68%) |
Jan 04, 2011 | 11.31 | 11.31 | 11.11 | 11.17 | 749,756 | -0.04(-0.34%) |
Jan 03, 2011 | 11.18 | 11.26 | 11.09 | 11.21 | 615,007 | +0.14(+1.23%) |
Dec 31, 2010 | 11.10 | 11.11 | 11.05 | 11.07 | 237,145 | -0.02(-0.14%) |
Dec 30, 2010 | 11.11 | 11.12 | 11.07 | 11.08 | 172,922 | -0.02(-0.20%) |
Dec 29, 2010 | 11.15 | 11.15 | 11.09 | 11.11 | 243,677 | +0.00(+0.00%) |
Dec 28, 2010 | 11.11 | 11.11 | 11.06 | 11.11 | 238,727 | -0.01(-0.07%) |
Dec 27, 2010 | 11.07 | 11.11 | 11.01 | 11.11 | 438,809 | +0.05(+0.48%) |
Dec 23, 2010 | 11.11 | 11.12 | 11.05 | 11.06 | 288,067 | -0.05(-0.41%) |
Dec 22, 2010 | 11.05 | 11.11 | 11.04 | 11.11 | 285,999 | +0.08(+0.69%) |
Dec 21, 2010 | 10.99 | 11.03 | 10.95 | 11.03 | 481,051 | +0.12(+1.09%) |
Dec 20, 2010 | 10.94 | 11.09 | 10.88 | 10.91 | 491,114 | +0.02(+0.21%) |
Dec 17, 2010 | 10.89 | 10.91 | 10.85 | 10.89 | 378,595 | +0.02(+0.17%) |
Dec 16, 2010 | 10.90 | 10.91 | 10.67 | 10.87 | 506,521 | +0.03(+0.31%) |
Dec 15, 2010 | 10.92 | 10.95 | 10.83 | 10.84 | 288,296 | -0.07(-0.62%) |
Dec 14, 2010 | 10.99 | 11.00 | 10.88 | 10.91 | 370,395 | -0.05(-0.48%) |
Dec 13, 2010 | 11.01 | 11.06 | 10.94 | 10.96 | 597,536 | +0.03(+0.27%) |
Dec 10, 2010 | 10.92 | 10.94 | 10.83 | 10.93 | 343,827 | +0.08(+0.76%) |
Dec 09, 2010 | 10.89 | 10.89 | 10.79 | 10.85 | 379,693 | +0.04(+0.35%) |
Dec 08, 2010 | 10.78 | 10.81 | 10.72 | 10.81 | 437,569 | +0.10(+0.91%) |
Dec 07, 2010 | 10.74 | 10.89 | 10.70 | 10.71 | 488,167 | +0.03(+0.28%) |
Dec 06, 2010 | 10.70 | 10.70 | 10.65 | 10.68 | 688,001 | -0.02(-0.18%) |
Dec 03, 2010 | 10.67 | 10.72 | 10.57 | 10.70 | 649,001 | +0.02(+0.18%) |
Dec 02, 2010 | 10.49 | 10.68 | 10.48 | 10.68 | 425,541 | +0.20(+1.86%) |
Dec 01, 2010 | 10.45 | 10.50 | 10.42 | 10.48 | 247,494 | +0.18(+1.75%) |
Nov 30, 2010 | 10.34 | 10.35 | 10.27 | 10.30 | 200,543 | -0.08(-0.80%) |
Nov 29, 2010 | 10.33 | 10.39 | 10.27 | 10.39 | 831,257 | +0.01(+0.07%) |
Nov 26, 2010 | 10.41 | 10.42 | 10.36 | 10.38 | 90,575 | -0.08(-0.72%) |
Nov 24, 2010 | 10.33 | 10.45 | 10.45 | 10.45 | 494,822 | +0.17(+1.68%) |
Nov 23, 2010 | 10.35 | 10.35 | 10.27 | 10.28 | 358,055 | -0.14(-1.30%) |
Nov 22, 2010 | 10.37 | 10.42 | 10.33 | 10.42 | 274,696 | -0.03(-0.29%) |
Nov 19, 2010 | 10.48 | 10.48 | 10.36 | 10.45 | 179,936 | +0.00(+0.00%) |
Nov 18, 2010 | 10.49 | 10.50 | 10.42 | 10.45 | 330,343 | +0.11(+1.02%) |
Nov 17, 2010 | 10.35 | 10.36 | 10.29 | 10.34 | 324,240 | +0.02(+0.22%) |
Nov 16, 2010 | 10.50 | 10.53 | 10.28 | 10.32 | 481,179 | -0.20(-1.93%) |
Nov 15, 2010 | 10.59 | 10.61 | 10.51 | 10.52 | 221,580 | +0.02(+0.21%) |
Nov 12, 2010 | 10.63 | 10.63 | 10.47 | 10.50 | 464,229 | -0.14(-1.34%) |
Nov 11, 2010 | 10.64 | 10.68 | 10.59 | 10.64 | 178,884 | -0.08(-0.70%) |
Nov 10, 2010 | 10.54 | 10.72 | 10.52 | 10.72 | 256,172 | +0.13(+1.21%) |
Nov 09, 2010 | 10.83 | 10.83 | 10.55 | 10.59 | 401,681 | -0.17(-1.54%) |
Nov 08, 2010 | 10.79 | 10.80 | 10.71 | 10.76 | 238,714 | -0.08(-0.76%) |
Nov 05, 2010 | 10.76 | 10.87 | 10.72 | 10.84 | 582,019 | +0.09(+0.84%) |
Nov 04, 2010 | 10.60 | 10.75 | 10.57 | 10.75 | 581,192 | +0.28(+2.69%) |
Nov 03, 2010 | 10.50 | 10.51 | 10.39 | 10.47 | 258,032 | +0.02(+0.22%) |
Nov 02, 2010 | 10.45 | 10.46 | 10.41 | 10.44 | 251,072 | +0.08(+0.76%) |
Nov 01, 2010 | 10.38 | 10.45 | 10.29 | 10.36 | 191,916 | +0.02(+0.14%) |
Oct 29, 2010 | 10.35 | 10.36 | 10.30 | 10.35 | 231,486 | +0.01(+0.07%) |
Oct 28, 2010 | 10.41 | 10.44 | 10.30 | 10.34 | 247,655 | -0.05(-0.51%) |
Oct 27, 2010 | 10.41 | 10.41 | 10.32 | 10.39 | 186,600 | -0.02(-0.15%) |
Oct 25, 2010 | 10.56 | 10.56 | 10.39 | 10.41 | 281,040 | -0.02(-0.14%) |
Oct 22, 2010 | 10.48 | 10.48 | 10.38 | 10.42 | 322,353 | +0.04(+0.36%) |
Oct 21, 2010 | 10.55 | 10.55 | 10.34 | 10.39 | 379,348 | +0.00(+0.00%) |
Oct 20, 2010 | 10.26 | 10.41 | 10.26 | 10.39 | 272,858 | +0.11(+1.10%) |
Oct 19, 2010 | 10.33 | 10.41 | 10.22 | 10.27 | 463,445 | -0.12(-1.12%) |
Oct 18, 2010 | 10.27 | 10.39 | 10.27 | 10.39 | 192,141 | +0.12(+1.17%) |
Oct 15, 2010 | 10.43 | 10.43 | 10.26 | 10.27 | 823,123 | -0.05(-0.44%) |
Oct 14, 2010 | 10.33 | 10.41 | 10.26 | 10.32 | 247,506 | -0.05(-0.47%) |
Oct 13, 2010 | 10.33 | 10.41 | 10.28 | 10.36 | 499,097 | +0.10(+0.95%) |
Oct 12, 2010 | 10.18 | 10.29 | 10.13 | 10.27 | 323,481 | +0.06(+0.63%) |
Oct 11, 2010 | 10.27 | 10.27 | 10.18 | 10.20 | 330,991 | +0.01(+0.11%) |
Oct 08, 2010 | 10.19 | 10.24 | 10.11 | 10.19 | 289,079 | +0.03(+0.30%) |
Oct 07, 2010 | 10.27 | 10.27 | 10.13 | 10.16 | 227,947 | -0.03(-0.33%) |
Oct 06, 2010 | 10.29 | 10.29 | 10.17 | 10.20 | 424,286 | -0.03(-0.33%) |
Oct 05, 2010 | 10.23 | 10.33 | 10.05 | 10.23 | 294,199 | +0.14(+1.42%) |
Oct 04, 2010 | 10.06 | 10.17 | 10.01 | 10.09 | 280,330 | -0.02(-0.22%) |
Oct 01, 2010 | 10.11 | 10.29 | 10.04 | 10.11 | 276,417 | +0.00(+0.00%) |
Sep 30, 2010 | 10.24 | 10.24 | 10.08 | 10.11 | 519,710 | +0.02(+0.22%) |
Sep 29, 2010 | 10.06 | 10.20 | 10.05 | 10.09 | 463,715 | -0.05(-0.52%) |
Sep 28, 2010 | 10.20 | 10.20 | 9.988 | 10.14 | 366,673 | +0.08(+0.75%) |
Sep 27, 2010 | 10.18 | 10.22 | 10.05 | 10.06 | 757,149 | -0.08(-0.74%) |
Sep 24, 2010 | 10.12 | 10.18 | 9.981 | 10.14 | 718,236 | +0.24(+2.43%) |
Sep 23, 2010 | 10.00 | 10.03 | 9.891 | 9.898 | 1,685,403 | -0.14(-1.42%) |
Sep 22, 2010 | 10.23 | 10.23 | 10.03 | 10.04 | 2,687,591 | -0.12(-1.18%) |
Sep 21, 2010 | 10.27 | 10.33 | 10.14 | 10.16 | 4,306,442 | -0.08(-0.73%) |
Sep 20, 2010 | 10.12 | 10.25 | 10.03 | 10.24 | 302,641 | +0.17(+1.64%) |
Sep 17, 2010 | 10.07 | 10.10 | 10.04 | 10.07 | 165,858 | -0.01(-0.12%) |
Sep 15, 2010 | 9.988 | 10.10 | 9.979 | 10.08 | 355,813 | +0.05(+0.50%) |
Sep 14, 2010 | 10.02 | 10.08 | 9.993 | 10.03 | 193,507 | -0.03(-0.30%) |
Sep 13, 2010 | 10.09 | 10.09 | 9.988 | 10.06 | 112,618 | +0.17(+1.75%) |
Sep 10, 2010 | 9.891 | 9.913 | 9.846 | 9.891 | 219,596 | +0.02(+0.23%) |
Sep 09, 2010 | 9.958 | 9.958 | 9.822 | 9.868 | 318,848 | +0.05(+0.55%) |
Sep 08, 2010 | 9.793 | 9.861 | 9.793 | 9.814 | 155,069 | +0.06(+0.60%) |
Sep 07, 2010 | 9.851 | 9.861 | 9.748 | 9.755 | 104,584 | -0.18(-1.82%) |
Sep 03, 2010 | 9.853 | 9.936 | 9.837 | 9.936 | 112,904 | +0.16(+1.61%) |
Sep 02, 2010 | 9.755 | 9.778 | 9.697 | 9.778 | 105,043 | +0.06(+0.62%) |
Sep 01, 2010 | 9.545 | 9.718 | 9.507 | 9.718 | 79,758 | +0.30(+3.19%) |
Aug 31, 2010 | 9.297 | 9.440 | 9.297 | 9.417 | 38,547 | +0.04(+0.40%) |
Aug 30, 2010 | 9.530 | 9.530 | 9.372 | 9.380 | 171,827 | -0.12(-1.27%) |
Aug 27, 2010 | 9.500 | 9.500 | 9.237 | 9.500 | 453,981 | +0.20(+2.18%) |
Aug 26, 2010 | 9.387 | 9.438 | 9.289 | 9.297 | 139,817 | -0.07(-0.72%) |
Aug 25, 2010 | 9.207 | 9.380 | 9.207 | 9.365 | 176,426 | +0.08(+0.81%) |
Aug 24, 2010 | 9.312 | 9.350 | 9.237 | 9.289 | 128,412 | -0.11(-1.12%) |
Aug 23, 2010 | 9.455 | 9.492 | 9.387 | 9.395 | 70,136 | -0.05(-0.48%) |
Aug 20, 2010 | 9.395 | 9.447 | 9.357 | 9.440 | 85,375 | -0.02(-0.16%) |
Aug 19, 2010 | 9.560 | 9.590 | 9.440 | 9.455 | 108,036 | -0.18(-1.87%) |
Aug 18, 2010 | 9.555 | 9.673 | 9.552 | 9.635 | 103,952 | +0.02(+0.23%) |
Aug 17, 2010 | 9.530 | 9.649 | 9.530 | 9.613 | 89,975 | +0.16(+1.67%) |
Aug 16, 2010 | 9.410 | 9.495 | 9.410 | 9.455 | 102,992 | -0.02(-0.16%) |
Aug 13, 2010 | 9.470 | 9.533 | 9.466 | 9.470 | 638,739 | -0.02(-0.16%) |
Aug 12, 2010 | 9.365 | 9.530 | 9.327 | 9.485 | 120,670 | -0.08(-0.86%) |
Aug 11, 2010 | 9.635 | 9.680 | 9.538 | 9.568 | 141,829 | -0.28(-2.82%) |
Aug 10, 2010 | 9.846 | 9.913 | 9.778 | 9.846 | 138,605 | -0.09(-0.91%) |
Aug 09, 2010 | 9.958 | 9.958 | 9.846 | 9.936 | 161,003 | +0.11(+1.07%) |
Aug 06, 2010 | 9.831 | 9.906 | 9.712 | 9.831 | 165,418 | -0.02(-0.23%) |
Aug 05, 2010 | 9.996 | 9.996 | 9.823 | 9.853 | 189,268 | -0.05(-0.52%) |
Aug 04, 2010 | 9.973 | 9.973 | 9.841 | 9.904 | 195,760 | +0.04(+0.37%) |
Aug 03, 2010 | 10.01 | 10.01 | 9.847 | 9.868 | 288,126 | -0.10(-0.98%) |
Aug 02, 2010 | 10.09 | 10.09 | 9.846 | 9.966 | 222,501 | +0.17(+1.77%) |
Jul 30, 2010 | 9.793 | 9.823 | 9.620 | 9.793 | 188,073 | +0.01(+0.08%) |
Jul 29, 2010 | 9.853 | 9.860 | 9.684 | 9.785 | 121,444 | +0.03(+0.31%) |
Jul 28, 2010 | 9.891 | 9.891 | 9.725 | 9.755 | 227,826 | -0.07(-0.69%) |
Jul 27, 2010 | 9.913 | 9.925 | 9.807 | 9.823 | 357,691 | -0.02(-0.15%) |
Jul 26, 2010 | 9.707 | 9.838 | 9.667 | 9.838 | 213,621 | +0.16(+1.63%) |
Jul 23, 2010 | 9.583 | 10.21 | 9.525 | 9.680 | 262,375 | +0.08(+0.83%) |
Jul 22, 2010 | 9.455 | 9.620 | 9.455 | 9.601 | 184,124 | +0.27(+2.85%) |
Jul 21, 2010 | 9.620 | 9.620 | 9.327 | 9.335 | 157,267 | -0.16(-1.66%) |
Jul 20, 2010 | 9.229 | 9.492 | 9.177 | 9.492 | 93,706 | +0.14(+1.45%) |
Jul 19, 2010 | 9.350 | 9.394 | 9.228 | 9.357 | 191,411 | +0.04(+0.40%) |
Jul 16, 2010 | 9.319 | 9.552 | 9.296 | 9.319 | 123,358 | -0.29(-3.05%) |
Jul 15, 2010 | 9.658 | 9.658 | 9.470 | 9.613 | 129,995 | -0.03(-0.31%) |
Jul 14, 2010 | 9.710 | 9.710 | 9.584 | 9.643 | 186,338 | -0.06(-0.62%) |
Jul 13, 2010 | 9.620 | 9.740 | 9.613 | 9.703 | 144,471 | +0.21(+2.17%) |
Jul 12, 2010 | 9.530 | 9.530 | 9.437 | 9.497 | 94,452 | -0.03(-0.35%) |
Jul 09, 2010 | 9.530 | 9.530 | 9.401 | 9.530 | 66,523 | +0.14(+1.44%) |
Jul 08, 2010 | 9.530 | 9.530 | 9.282 | 9.395 | 108,203 | +0.09(+0.97%) |
Jul 07, 2010 | 9.011 | 9.304 | 8.996 | 9.304 | 140,106 | +0.33(+3.69%) |
Jul 06, 2010 | 9.124 | 9.150 | 8.902 | 8.974 | 76,186 | -0.04(-0.48%) |
Jul 02, 2010 | 9.017 | 9.237 | 8.936 | 9.017 | 206,875 | -0.02(-0.18%) |
Jul 01, 2010 | 9.079 | 9.132 | 8.869 | 9.034 | 347,762 | -0.05(-0.58%) |
Jun 30, 2010 | 9.207 | 9.279 | 9.079 | 9.087 | 190,370 | -0.11(-1.23%) |
Jun 29, 2010 | 9.477 | 9.477 | 9.148 | 9.199 | 223,804 | -0.38(-3.92%) |
Jun 25, 2010 | 9.575 | 9.575 | 9.390 | 9.575 | 49,749 | +0.17(+1.76%) |
Jun 24, 2010 | 9.515 | 9.545 | 9.395 | 9.410 | 109,990 | -0.15(-1.57%) |
Jun 23, 2010 | 9.643 | 9.643 | 9.500 | 9.560 | 113,416 | -0.02(-0.16%) |
Jun 22, 2010 | 9.740 | 9.785 | 9.575 | 9.575 | 282,972 | -0.14(-1.40%) |
Jun 21, 2010 | 9.898 | 9.898 | 9.674 | 9.711 | 197,969 | -0.05(-0.54%) |
Jun 18, 2010 | 9.763 | 9.801 | 9.701 | 9.763 | 139,887 | +0.03(+0.31%) |
Jun 17, 2010 | 9.786 | 9.786 | 9.651 | 9.733 | 264,933 | +0.01(+0.08%) |
Jun 16, 2010 | 9.704 | 9.771 | 9.674 | 9.726 | 786,514 | -0.02(-0.23%) |
Jun 15, 2010 | 9.569 | 9.755 | 9.568 | 9.748 | 162,058 | +0.22(+2.35%) |
Jun 14, 2010 | 9.554 | 9.659 | 9.510 | 9.524 | 83,549 | +0.01(+0.16%) |
Jun 11, 2010 | 9.405 | 9.514 | 9.337 | 9.509 | 164,564 | +0.06(+0.63%) |
Jun 10, 2010 | 9.412 | 9.449 | 9.277 | 9.449 | 100,937 | +0.30(+3.27%) |
Jun 09, 2010 | 9.315 | 9.342 | 9.136 | 9.150 | 163,898 | -0.05(-0.57%) |
Jun 08, 2010 | 9.158 | 9.218 | 8.971 | 9.203 | 897,399 | +0.10(+1.12%) |
Jun 07, 2010 | 9.292 | 9.322 | 9.098 | 9.101 | 189,754 | -0.15(-1.58%) |
Jun 04, 2010 | 9.248 | 9.442 | 9.224 | 9.248 | 182,792 | -0.33(-3.43%) |
Jun 03, 2010 | 9.644 | 9.644 | 9.519 | 9.576 | 131,044 | +0.00(+0.00%) |
Jun 02, 2010 | 9.427 | 9.576 | 9.331 | 9.576 | 133,199 | +0.25(+2.64%) |