Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.11 | 10.13 | 10.02 | 10.02 | 2,926 | +0.22(+2.25%) |
Nov 29, 2010 | 10.23 | 10.37 | 9.706 | 9.801 | 17,809 | -0.42(-4.08%) |
Nov 26, 2010 | 10.22 | 10.22 | 10.22 | 10.22 | 762 | -0.05(-0.54%) |
Nov 24, 2010 | 10.28 | 10.27 | 10.27 | 10.27 | 6,934 | +0.06(+0.62%) |
Nov 23, 2010 | 10.08 | 10.27 | 9.934 | 10.21 | 7,379 | +0.07(+0.70%) |
Nov 22, 2010 | 9.832 | 10.29 | 9.785 | 10.14 | 15,310 | +0.33(+3.37%) |
Nov 19, 2010 | 9.895 | 10.04 | 9.746 | 9.808 | 4,198 | +0.03(+0.32%) |
Nov 18, 2010 | 9.828 | 9.942 | 9.777 | 9.777 | 15,306 | -0.17(-1.66%) |
Nov 17, 2010 | 10.10 | 10.10 | 9.824 | 9.942 | 1,857 | -0.15(-1.48%) |
Nov 16, 2010 | 10.02 | 10.17 | 9.824 | 10.09 | 13,284 | +0.01(+0.08%) |
Nov 15, 2010 | 10.06 | 10.08 | 9.911 | 10.08 | 3,240 | +0.02(+0.23%) |
Nov 12, 2010 | 10.26 | 10.48 | 10.06 | 10.06 | 5,959 | -0.08(-0.78%) |
Nov 11, 2010 | 10.28 | 10.67 | 10.10 | 10.14 | 18,088 | -0.15(-1.45%) |
Nov 10, 2010 | 10.34 | 10.76 | 10.26 | 10.29 | 5,169 | -0.08(-0.76%) |
Nov 09, 2010 | 10.56 | 10.73 | 10.28 | 10.37 | 2,544 | -0.16(-1.49%) |
Nov 08, 2010 | 10.68 | 10.73 | 10.27 | 10.52 | 3,441 | -0.09(-0.82%) |
Nov 05, 2010 | 10.41 | 10.73 | 10.30 | 10.61 | 5,744 | +0.24(+2.31%) |
Nov 04, 2010 | 10.67 | 10.73 | 10.36 | 10.37 | 3,168 | -0.04(-0.34%) |
Nov 03, 2010 | 10.61 | 10.76 | 10.41 | 10.41 | 1,884 | -0.20(-1.93%) |
Nov 02, 2010 | 10.63 | 10.63 | 10.30 | 10.61 | 3,113 | -0.09(-0.81%) |
Nov 01, 2010 | 10.61 | 10.77 | 10.59 | 10.70 | 3,696 | +0.09(+0.82%) |
Oct 29, 2010 | 10.26 | 11.00 | 10.26 | 10.61 | 37,096 | +0.59(+5.88%) |
Oct 28, 2010 | 9.777 | 10.02 | 9.777 | 10.02 | 15,389 | +0.24(+2.49%) |
Oct 27, 2010 | 9.651 | 9.777 | 9.636 | 9.777 | 2,380 | +0.14(+1.47%) |
Oct 25, 2010 | 9.431 | 9.636 | 9.431 | 9.636 | 1,094 | +0.13(+1.41%) |
Oct 22, 2010 | 9.368 | 9.502 | 9.321 | 9.502 | 2,926 | -0.02(-0.25%) |
Oct 21, 2010 | 9.793 | 9.793 | 9.368 | 9.525 | 1,145 | +0.12(+1.25%) |
Oct 20, 2010 | 9.360 | 9.746 | 9.360 | 9.408 | 2,926 | -0.30(-3.08%) |
Oct 19, 2010 | 9.510 | 9.706 | 9.431 | 9.706 | 4,686 | +0.24(+2.57%) |
Oct 18, 2010 | 9.431 | 9.777 | 9.431 | 9.463 | 7,001 | +0.02(+0.25%) |
Oct 15, 2010 | 9.439 | 9.439 | 9.439 | 9.439 | 127 | -0.04(-0.41%) |
Oct 14, 2010 | 9.431 | 9.588 | 9.305 | 9.478 | 4,580 | +0.19(+2.03%) |
Oct 13, 2010 | 9.353 | 9.353 | 9.290 | 9.290 | 1,717 | +0.00(+0.00%) |
Oct 11, 2010 | 9.400 | 9.290 | 9.290 | 9.290 | 5,598 | -0.09(-1.01%) |
Oct 08, 2010 | 9.203 | 9.431 | 9.156 | 9.384 | 5,856 | +0.11(+1.19%) |
Oct 07, 2010 | 9.250 | 9.274 | 9.250 | 9.274 | 508 | -0.06(-0.59%) |
Oct 06, 2010 | 9.353 | 9.353 | 9.235 | 9.329 | 2,502 | -0.04(-0.42%) |
Oct 05, 2010 | 9.480 | 9.480 | 9.243 | 9.368 | 3,066 | -0.02(-0.25%) |
Oct 04, 2010 | 9.243 | 9.431 | 9.235 | 9.392 | 15,316 | +0.15(+1.62%) |
Oct 01, 2010 | 9.502 | 9.549 | 9.243 | 9.243 | 3,402 | -0.11(-1.18%) |
Sep 30, 2010 | 9.313 | 9.361 | 9.313 | 9.353 | 4,453 | +0.04(+0.42%) |
Sep 29, 2010 | 9.274 | 9.313 | 9.274 | 9.313 | 2,926 | -0.10(-1.09%) |
Sep 28, 2010 | 9.353 | 9.431 | 9.353 | 9.415 | 3,304 | +0.06(+0.59%) |
Sep 27, 2010 | 9.478 | 9.478 | 9.353 | 9.360 | 3,113 | -0.04(-0.42%) |
Sep 24, 2010 | 9.518 | 9.518 | 9.156 | 9.400 | 13,997 | -0.10(-1.08%) |
Sep 23, 2010 | 9.895 | 9.895 | 9.478 | 9.502 | 508 | +0.05(+0.50%) |
Sep 22, 2010 | 9.926 | 9.926 | 9.455 | 9.455 | 1,029 | -0.02(-0.25%) |
Sep 21, 2010 | 9.305 | 9.478 | 9.305 | 9.478 | 4,167 | -0.33(-3.37%) |
Sep 20, 2010 | 9.694 | 9.824 | 9.667 | 9.808 | 2,213 | +0.14(+1.46%) |
Sep 16, 2010 | 9.667 | 9.667 | 9.667 | 9.667 | 1,526 | +0.00(+0.00%) |
Sep 15, 2010 | 9.895 | 9.895 | 9.667 | 9.667 | 5,156 | -0.06(-0.65%) |
Sep 14, 2010 | 9.683 | 9.730 | 9.683 | 9.730 | 2,163 | +0.06(+0.65%) |
Sep 13, 2010 | 9.667 | 9.824 | 9.667 | 9.667 | 4,198 | +0.00(+0.00%) |
Sep 10, 2010 | 9.824 | 9.824 | 9.667 | 9.667 | 16,543 | -0.16(-1.60%) |
Sep 09, 2010 | 9.824 | 9.832 | 9.824 | 9.824 | 1,017 | +0.00(+0.00%) |
Sep 08, 2010 | 9.746 | 9.863 | 9.667 | 9.824 | 4,653 | +0.08(+0.81%) |
Sep 07, 2010 | 9.667 | 9.801 | 9.667 | 9.746 | 2,836 | +0.08(+0.81%) |
Sep 03, 2010 | 9.431 | 9.667 | 9.431 | 9.667 | 4,007 | +0.16(+1.65%) |
Sep 02, 2010 | 9.510 | 9.510 | 9.510 | 9.510 | 381 | +0.07(+0.75%) |
Sep 01, 2010 | 9.431 | 9.510 | 9.431 | 9.439 | 3,413 | -0.23(-2.36%) |
Aug 31, 2010 | 9.667 | 9.667 | 9.463 | 9.667 | 4,393 | +0.00(+0.00%) |
Aug 30, 2010 | 9.628 | 9.667 | 9.549 | 9.667 | 2,408 | +0.00(+0.00%) |
Aug 27, 2010 | 9.667 | 9.667 | 9.431 | 9.667 | 6,237 | +0.24(+2.50%) |
Aug 26, 2010 | 9.423 | 9.449 | 9.305 | 9.431 | 2,937 | +0.31(+3.36%) |
Aug 25, 2010 | 8.975 | 9.353 | 8.975 | 9.125 | 3,605 | -0.02(-0.17%) |
Aug 24, 2010 | 9.070 | 9.140 | 9.070 | 9.140 | 2,003 | -0.26(-2.76%) |
Aug 23, 2010 | 9.298 | 9.431 | 9.298 | 9.400 | 5,441 | +0.12(+1.27%) |
Aug 20, 2010 | 9.046 | 9.431 | 9.046 | 9.282 | 5,782 | +0.24(+2.70%) |
Aug 19, 2010 | 9.038 | 9.038 | 8.998 | 9.038 | 2,640 | +0.08(+0.88%) |
Aug 18, 2010 | 8.967 | 9.180 | 8.960 | 8.960 | 1,876 | -0.01(-0.09%) |
Aug 17, 2010 | 8.991 | 9.038 | 8.952 | 8.967 | 6,734 | -0.07(-0.78%) |
Aug 16, 2010 | 8.991 | 9.038 | 8.991 | 9.038 | 508 | -0.04(-0.39%) |
Aug 13, 2010 | 9.423 | 9.431 | 8.920 | 9.074 | 13,022 | -0.20(-2.16%) |
Aug 12, 2010 | 9.321 | 9.431 | 9.274 | 9.274 | 2,227 | -0.16(-1.67%) |
Aug 10, 2010 | 9.431 | 9.431 | 9.431 | 9.431 | 4,580 | -0.02(-0.17%) |
Aug 09, 2010 | 9.636 | 9.643 | 9.379 | 9.447 | 1,928 | -0.07(-0.74%) |
Aug 06, 2010 | 9.604 | 9.604 | 9.423 | 9.518 | 558 | -0.05(-0.49%) |
Aug 05, 2010 | 9.651 | 9.667 | 9.423 | 9.565 | 2,666 | +0.20(+2.10%) |
Aug 04, 2010 | 9.431 | 9.431 | 9.266 | 9.368 | 1,017 | +0.03(+0.34%) |
Aug 03, 2010 | 9.282 | 9.392 | 9.266 | 9.337 | 5,288 | -0.01(-0.08%) |
Aug 02, 2010 | 9.443 | 9.443 | 9.329 | 9.345 | 5,598 | -0.02(-0.17%) |
Jul 30, 2010 | 9.646 | 9.646 | 9.360 | 9.360 | 718 | -0.12(-1.24%) |
Jul 29, 2010 | 9.447 | 9.620 | 9.329 | 9.478 | 3,366 | +0.03(+0.33%) |
Jul 28, 2010 | 9.510 | 9.518 | 9.431 | 9.447 | 10,512 | -0.06(-0.66%) |
Jul 27, 2010 | 9.541 | 9.643 | 9.510 | 9.510 | 1,272 | +0.00(+0.00%) |
Jul 26, 2010 | 9.580 | 9.730 | 9.423 | 9.510 | 2,137 | -0.02(-0.25%) |
Jul 23, 2010 | 9.753 | 9.753 | 9.337 | 9.533 | 17,398 | +0.02(+0.17%) |
Jul 22, 2010 | 9.801 | 9.801 | 9.510 | 9.518 | 763 | -0.30(-3.04%) |
Jul 20, 2010 | 9.282 | 9.816 | 9.816 | 9.816 | 9,033 | -0.23(-2.27%) |
Jul 19, 2010 | 10.11 | 10.37 | 9.832 | 10.04 | 11,515 | +0.30(+3.06%) |
Jul 15, 2010 | 9.730 | 9.746 | 9.746 | 9.746 | 2,926 | +0.08(+0.85%) |
Jul 14, 2010 | 9.651 | 10.04 | 9.557 | 9.663 | 7,447 | +0.11(+1.19%) |
Jul 13, 2010 | 9.557 | 9.651 | 9.549 | 9.549 | 2,850 | +0.04(+0.41%) |
Jul 12, 2010 | 9.596 | 9.667 | 9.510 | 9.510 | 1,277 | -0.12(-1.22%) |
Jul 09, 2010 | 9.722 | 9.730 | 9.628 | 9.628 | 2,138 | +0.04(+0.41%) |
Jul 08, 2010 | 9.588 | 9.588 | 9.588 | 9.588 | 1,145 | +0.00(+0.00%) |
Jul 07, 2010 | 9.431 | 9.620 | 9.431 | 9.588 | 2,435 | +0.09(+0.99%) |
Jul 06, 2010 | 9.549 | 9.557 | 9.431 | 9.494 | 4,039 | -0.02(-0.17%) |
Jul 02, 2010 | 9.478 | 9.658 | 9.478 | 9.510 | 5,177 | -0.12(-1.22%) |
Jul 01, 2010 | 9.628 | 9.628 | 9.510 | 9.628 | 2,671 | +0.03(+0.33%) |
Jun 30, 2010 | 9.502 | 9.714 | 9.431 | 9.596 | 8,120 | +0.02(+0.16%) |
Jun 29, 2010 | 9.471 | 9.698 | 9.455 | 9.580 | 4,880 | -0.27(-2.71%) |
Jun 25, 2010 | 10.19 | 10.19 | 9.596 | 9.848 | 11,595 | -0.35(-3.39%) |
Jun 24, 2010 | 9.981 | 10.22 | 9.981 | 10.19 | 7,234 | +0.36(+3.68%) |
Jun 23, 2010 | 10.06 | 10.06 | 9.832 | 9.832 | 3,471 | -0.16(-1.57%) |
Jun 22, 2010 | 9.982 | 10.06 | 9.982 | 9.989 | 1,110 | -0.07(-0.70%) |
Jun 21, 2010 | 10.03 | 10.29 | 10.03 | 10.06 | 1,526 | -0.08(-0.78%) |
Jun 18, 2010 | 10.02 | 10.14 | 9.981 | 10.14 | 1,145 | +0.19(+1.90%) |
Jun 17, 2010 | 9.903 | 10.11 | 9.848 | 9.950 | 3,761 | +0.05(+0.48%) |
Jun 16, 2010 | 10.02 | 10.14 | 9.871 | 9.903 | 4,798 | +0.06(+0.64%) |
Jun 15, 2010 | 10.13 | 10.14 | 9.793 | 9.840 | 5,729 | +0.06(+0.56%) |
Jun 14, 2010 | 10.13 | 10.14 | 9.667 | 9.785 | 8,420 | -0.35(-3.49%) |
Jun 11, 2010 | 9.808 | 10.29 | 9.808 | 10.14 | 7,342 | +0.49(+5.05%) |
Jun 10, 2010 | 10.05 | 10.05 | 9.628 | 9.651 | 1,654 | -0.09(-0.97%) |
Jun 09, 2010 | 9.895 | 10.02 | 9.746 | 9.746 | 3,417 | -0.02(-0.24%) |
Jun 08, 2010 | 9.958 | 9.973 | 9.596 | 9.769 | 1,622 | +0.03(+0.32%) |
Jun 07, 2010 | 9.824 | 9.824 | 9.588 | 9.738 | 1,526 | -0.09(-0.88%) |
Jun 04, 2010 | 9.973 | 10.01 | 9.824 | 9.824 | 1,908 | -0.01(-0.08%) |
Jun 03, 2010 | 9.950 | 9.950 | 9.832 | 9.832 | 1,017 | +0.01(+0.08%) |
Jun 02, 2010 | 9.887 | 9.981 | 9.816 | 9.824 | 2,608 | +0.00(+0.00%) |
Jun 01, 2010 | 9.895 | 9.895 | 9.753 | 9.824 | 4,791 | +0.08(+0.81%) |
May 28, 2010 | 9.863 | 9.925 | 9.691 | 9.746 | 4,796 | -0.12(-1.20%) |
May 27, 2010 | 9.942 | 9.981 | 9.691 | 9.863 | 6,730 | -0.04(-0.40%) |
May 26, 2010 | 9.958 | 9.981 | 9.777 | 9.903 | 8,695 | +0.42(+4.39%) |
May 25, 2010 | 9.785 | 9.785 | 9.431 | 9.486 | 10,148 | -0.37(-3.75%) |
May 24, 2010 | 10.08 | 10.10 | 9.856 | 9.856 | 5,089 | -0.22(-2.18%) |
May 21, 2010 | 10.22 | 10.22 | 9.753 | 10.08 | 11,546 | -0.14(-1.38%) |
May 20, 2010 | 10.22 | 10.39 | 10.19 | 10.22 | 6,743 | -0.15(-1.44%) |
May 19, 2010 | 10.45 | 10.59 | 10.34 | 10.37 | 9,024 | -0.09(-0.83%) |
May 18, 2010 | 10.53 | 10.78 | 10.45 | 10.45 | 3,745 | -0.17(-1.55%) |
May 17, 2010 | 10.48 | 10.64 | 10.41 | 10.62 | 7,327 | +0.17(+1.66%) |
May 14, 2010 | 10.41 | 10.48 | 10.41 | 10.45 | 3,689 | -0.01(-0.08%) |
May 13, 2010 | 10.49 | 10.49 | 10.42 | 10.45 | 5,878 | +0.03(+0.30%) |
May 12, 2010 | 10.45 | 10.63 | 10.42 | 10.42 | 6,310 | -0.28(-2.57%) |
May 11, 2010 | 10.52 | 10.70 | 10.46 | 10.70 | 5,293 | +0.03(+0.29%) |
May 10, 2010 | 10.63 | 10.81 | 10.45 | 10.67 | 6,798 | +0.06(+0.52%) |
May 07, 2010 | 10.45 | 10.64 | 10.45 | 10.61 | 8,316 | +0.16(+1.50%) |
May 06, 2010 | 10.63 | 10.76 | 10.45 | 10.45 | 1,908 | +0.08(+0.76%) |
May 05, 2010 | 10.45 | 10.63 | 10.37 | 10.37 | 13,479 | -0.17(-1.57%) |
May 04, 2010 | 10.64 | 10.64 | 10.49 | 10.54 | 2,799 | +0.03(+0.30%) |
May 03, 2010 | 10.47 | 10.57 | 10.42 | 10.51 | 10,624 | +0.12(+1.13%) |
Apr 30, 2010 | 10.34 | 10.52 | 10.34 | 10.39 | 6,833 | +0.05(+0.53%) |
Apr 29, 2010 | 10.40 | 10.64 | 10.34 | 10.34 | 14,414 | -0.05(-0.53%) |
Apr 28, 2010 | 10.81 | 10.87 | 10.39 | 10.39 | 10,376 | -0.16(-1.56%) |
Apr 27, 2010 | 10.53 | 10.59 | 10.53 | 10.55 | 7,252 | -0.13(-1.25%) |
Apr 26, 2010 | 10.69 | 10.69 | 10.57 | 10.69 | 3,244 | -0.02(-0.18%) |
Apr 23, 2010 | 10.81 | 10.85 | 10.67 | 10.71 | 1,962 | -0.03(-0.29%) |
Apr 22, 2010 | 10.54 | 10.78 | 10.54 | 10.74 | 3,529 | +0.02(+0.18%) |
Apr 21, 2010 | 10.85 | 10.85 | 10.72 | 10.72 | 2,290 | -0.19(-1.73%) |
Apr 20, 2010 | 10.74 | 10.92 | 10.73 | 10.91 | 2,117 | +0.14(+1.31%) |
Apr 19, 2010 | 10.92 | 10.92 | 10.77 | 10.77 | 6,157 | -0.11(-1.01%) |
Apr 16, 2010 | 10.58 | 10.96 | 10.58 | 10.88 | 5,410 | +0.28(+2.59%) |
Apr 15, 2010 | 10.57 | 10.60 | 10.46 | 10.60 | 2,694 | +0.02(+0.15%) |
Apr 14, 2010 | 10.69 | 10.69 | 10.57 | 10.59 | 2,799 | -0.02(-0.22%) |
Apr 13, 2010 | 10.65 | 10.74 | 10.61 | 10.61 | 4,710 | -0.08(-0.73%) |
Apr 12, 2010 | 11.00 | 11.00 | 10.63 | 10.69 | 954 | -0.27(-2.44%) |
Apr 09, 2010 | 11.00 | 11.00 | 10.96 | 10.96 | 562 | -0.05(-0.43%) |
Apr 08, 2010 | 10.77 | 11.00 | 10.77 | 11.00 | 3,126 | +0.17(+1.60%) |
Apr 07, 2010 | 11.03 | 11.03 | 10.66 | 10.83 | 3,525 | +0.02(+0.22%) |
Apr 06, 2010 | 10.85 | 10.85 | 10.81 | 10.81 | 4,254 | -0.13(-1.15%) |
Apr 05, 2010 | 10.95 | 11.02 | 10.85 | 10.93 | 4,976 | -0.12(-1.07%) |
Apr 01, 2010 | 10.81 | 11.05 | 11.05 | 11.05 | 1,654 | +0.03(+0.29%) |
Mar 31, 2010 | 11.04 | 11.18 | 10.81 | 11.02 | 15,137 | +0.09(+0.86%) |
Mar 30, 2010 | 11.46 | 11.46 | 10.47 | 10.92 | 4,147 | -0.42(-3.67%) |
Mar 29, 2010 | 11.53 | 11.61 | 11.34 | 11.34 | 5,971 | -0.21(-1.84%) |
Mar 26, 2010 | 11.58 | 11.66 | 11.55 | 11.55 | 903 | +0.00(+0.00%) |
Mar 25, 2010 | 11.25 | 11.71 | 11.25 | 11.55 | 2,671 | -0.02(-0.14%) |
Mar 24, 2010 | 11.55 | 11.78 | 11.55 | 11.57 | 7,517 | +0.02(+0.14%) |
Mar 23, 2010 | 11.55 | 11.63 | 11.55 | 11.55 | 3,823 | +0.00(+0.00%) |
Mar 22, 2010 | 11.61 | 11.61 | 11.55 | 11.55 | 4,835 | -0.05(-0.47%) |
Mar 19, 2010 | 11.55 | 11.61 | 11.55 | 11.61 | 3,219 | +0.05(+0.48%) |
Mar 18, 2010 | 11.62 | 11.62 | 11.55 | 11.55 | 3,454 | -0.06(-0.54%) |
Mar 17, 2010 | 11.40 | 11.71 | 11.00 | 11.62 | 30,596 | +0.02(+0.14%) |
Mar 16, 2010 | 11.71 | 11.71 | 11.60 | 11.60 | 3,814 | -0.03(-0.27%) |
Mar 15, 2010 | 11.63 | 11.77 | 11.55 | 11.63 | 1,465 | -0.01(-0.07%) |
Mar 12, 2010 | 11.64 | 11.64 | 11.64 | 11.64 | 1,100 | -0.03(-0.27%) |
Mar 11, 2010 | 11.98 | 11.98 | 11.59 | 11.67 | 1,399 | -0.13(-1.13%) |
Mar 10, 2010 | 11.83 | 13.16 | 11.59 | 11.80 | 38,939 | -0.04(-0.30%) |
Mar 09, 2010 | 11.58 | 11.87 | 11.57 | 11.84 | 7,182 | +0.29(+2.48%) |
Mar 08, 2010 | 11.58 | 11.58 | 11.55 | 11.55 | 1,017 | +0.03(+0.27%) |
Mar 05, 2010 | 11.75 | 11.75 | 11.47 | 11.52 | 740 | -0.35(-2.91%) |
Mar 04, 2010 | 11.47 | 11.87 | 11.33 | 11.87 | 19,067 | +0.37(+3.21%) |
Mar 03, 2010 | 11.58 | 11.79 | 11.47 | 11.50 | 7,322 | -0.21(-1.81%) |
Mar 02, 2010 | 11.47 | 11.80 | 11.47 | 11.71 | 4,332 | +0.00(+0.00%) |
Mar 01, 2010 | 11.88 | 11.88 | 11.42 | 11.71 | 4,597 | -0.31(-2.61%) |
Feb 26, 2010 | 12.02 | 12.03 | 11.95 | 12.02 | 2,208 | +0.00(+0.00%) |
Feb 25, 2010 | 12.02 | 12.10 | 12.00 | 12.02 | 3,276 | +0.00(+0.00%) |
Feb 24, 2010 | 11.75 | 12.02 | 11.75 | 12.02 | 4,891 | +0.28(+2.34%) |
Feb 23, 2010 | 11.85 | 11.85 | 11.66 | 11.75 | 2,512 | +0.00(+0.00%) |
Feb 22, 2010 | 11.85 | 11.85 | 11.64 | 11.75 | 2,735 | -0.04(-0.33%) |
Feb 19, 2010 | 11.72 | 11.80 | 11.57 | 11.79 | 3,896 | +0.08(+0.67%) |
Feb 18, 2010 | 11.79 | 11.79 | 11.71 | 11.71 | 1,068 | -0.16(-1.32%) |
Feb 17, 2010 | 11.72 | 11.87 | 11.72 | 11.87 | 3,827 | +0.01(+0.08%) |
Feb 16, 2010 | 11.78 | 11.90 | 11.78 | 11.86 | 2,217 | +0.07(+0.59%) |
Feb 11, 2010 | 11.79 | 11.79 | 11.79 | 11.79 | 2,163 | -0.04(-0.32%) |
Feb 10, 2010 | 11.95 | 11.95 | 11.72 | 11.83 | 1,557 | -0.12(-1.00%) |
Feb 09, 2010 | 12.25 | 12.25 | 11.95 | 11.95 | 508 | +0.06(+0.53%) |
Feb 08, 2010 | 11.93 | 12.10 | 11.87 | 11.88 | 6,592 | -0.10(-0.85%) |
Feb 05, 2010 | 11.67 | 11.99 | 11.65 | 11.99 | 3,775 | +0.00(+0.00%) |
Feb 04, 2010 | 11.79 | 11.99 | 11.65 | 11.99 | 6,220 | +0.00(+0.00%) |
Feb 03, 2010 | 11.73 | 11.99 | 11.65 | 11.99 | 4,580 | +0.34(+2.90%) |
Feb 02, 2010 | 11.71 | 11.79 | 11.65 | 11.65 | 4,469 | -0.10(-0.87%) |
Feb 01, 2010 | 11.79 | 11.91 | 11.75 | 11.75 | 5,411 | -0.12(-0.99%) |
Jan 29, 2010 | 11.87 | 11.95 | 11.87 | 11.87 | 5,527 | +0.00(+0.00%) |
Jan 28, 2010 | 11.88 | 11.99 | 11.87 | 11.87 | 1,150 | +0.00(+0.00%) |
Jan 27, 2010 | 11.76 | 11.87 | 11.76 | 11.87 | 1,113 | +0.00(+0.00%) |
Jan 26, 2010 | 11.76 | 12.01 | 11.74 | 11.87 | 3,986 | +0.08(+0.67%) |
Jan 25, 2010 | 12.02 | 12.02 | 11.74 | 11.79 | 9,231 | -0.24(-1.96%) |
Jan 22, 2010 | 11.63 | 12.02 | 11.63 | 12.02 | 2,553 | +0.44(+3.80%) |
Jan 21, 2010 | 11.79 | 12.02 | 11.57 | 11.58 | 6,755 | -0.23(-1.96%) |
Jan 20, 2010 | 11.55 | 12.06 | 11.55 | 11.82 | 7,792 | +0.26(+2.28%) |
Jan 19, 2010 | 11.95 | 11.98 | 11.55 | 11.55 | 14,086 | -0.15(-1.28%) |
Jan 15, 2010 | 11.71 | 11.70 | 11.70 | 11.70 | 3,689 | -0.15(-1.26%) |
Jan 14, 2010 | 11.55 | 11.85 | 11.55 | 11.85 | 1,399 | +0.44(+3.86%) |
Jan 13, 2010 | 11.67 | 11.67 | 11.40 | 11.41 | 2,146 | -0.22(-1.93%) |
Jan 12, 2010 | 11.78 | 11.78 | 11.59 | 11.64 | 1,020 | -0.15(-1.30%) |
Jan 11, 2010 | 11.97 | 12.02 | 11.62 | 11.79 | 1,974 | -0.07(-0.60%) |
Jan 08, 2010 | 11.54 | 11.86 | 11.32 | 11.86 | 6,370 | +0.36(+3.16%) |
Jan 07, 2010 | 11.39 | 11.55 | 11.24 | 11.50 | 1,682 | +0.25(+2.22%) |
Jan 06, 2010 | 11.77 | 11.77 | 11.25 | 11.25 | 5,267 | -0.41(-3.51%) |
Jan 05, 2010 | 12.00 | 12.23 | 11.56 | 11.66 | 2,163 | -0.33(-2.75%) |
Jan 04, 2010 | 11.61 | 11.99 | 11.61 | 11.99 | 5,837 | +0.20(+1.68%) |
Dec 31, 2009 | 11.95 | 11.79 | 11.79 | 11.79 | 5,980 | +0.07(+0.59%) |
Dec 30, 2009 | 12.26 | 12.26 | 11.72 | 11.72 | 2,198 | -0.26(-2.13%) |
Dec 29, 2009 | 12.34 | 12.57 | 11.95 | 11.97 | 7,005 | -0.37(-2.96%) |
Dec 28, 2009 | 11.87 | 12.45 | 11.64 | 12.34 | 5,000 | +0.05(+0.45%) |
Dec 24, 2009 | 12.40 | 12.41 | 11.85 | 12.28 | 1,012 | +0.02(+0.19%) |
Dec 23, 2009 | 12.17 | 12.26 | 12.12 | 12.26 | 3,714 | +0.19(+1.55%) |
Dec 22, 2009 | 11.79 | 12.07 | 11.71 | 12.07 | 3,908 | +0.28(+2.41%) |
Dec 21, 2009 | 11.36 | 11.79 | 11.36 | 11.79 | 9,219 | +0.56(+4.97%) |
Dec 18, 2009 | 11.24 | 11.39 | 11.20 | 11.23 | 4,427 | -0.01(-0.07%) |
Dec 17, 2009 | 11.23 | 11.43 | 11.20 | 11.24 | 4,645 | -0.03(-0.28%) |
Dec 16, 2009 | 11.51 | 11.51 | 11.25 | 11.27 | 9,150 | -0.20(-1.78%) |
Dec 15, 2009 | 11.11 | 11.76 | 11.11 | 11.47 | 11,590 | +0.15(+1.32%) |
Dec 14, 2009 | 11.40 | 11.78 | 11.33 | 11.33 | 9,359 | -0.09(-0.76%) |
Dec 11, 2009 | 11.25 | 11.75 | 11.24 | 11.41 | 4,511 | +0.36(+3.23%) |
Dec 10, 2009 | 11.29 | 11.29 | 10.54 | 11.05 | 24,657 | -0.26(-2.26%) |
Dec 09, 2009 | 11.51 | 11.66 | 11.31 | 11.31 | 4,167 | -0.31(-2.70%) |
Dec 08, 2009 | 11.84 | 11.84 | 11.62 | 11.62 | 6,238 | -0.24(-2.05%) |
Dec 07, 2009 | 11.91 | 11.96 | 11.87 | 11.87 | 9,494 | +0.00(+0.00%) |
Dec 04, 2009 | 11.81 | 11.87 | 11.62 | 11.87 | 1,444 | -0.06(-0.53%) |
Dec 03, 2009 | 11.91 | 11.95 | 11.91 | 11.93 | 2,042 | -0.03(-0.22%) |
Dec 02, 2009 | 11.81 | 11.96 | 11.81 | 11.96 | 6,202 | +0.05(+0.42%) |