Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2010 | 9.431 | 9.629 | 9.423 | 9.447 | 47,633 | -0.16(-1.62%) |
May 28, 2010 | 9.602 | 9.828 | 9.598 | 9.602 | 60,896 | -0.23(-2.33%) |
May 27, 2010 | 9.676 | 9.835 | 9.676 | 9.832 | 72,066 | +0.19(+2.02%) |
May 26, 2010 | 9.412 | 9.816 | 9.412 | 9.637 | 78,026 | +0.23(+2.40%) |
May 25, 2010 | 9.143 | 9.447 | 8.914 | 9.412 | 120,594 | +0.14(+1.47%) |
May 24, 2010 | 9.217 | 9.548 | 9.217 | 9.275 | 42,084 | +0.01(+0.13%) |
May 21, 2010 | 9.027 | 9.272 | 9.007 | 9.264 | 198,250 | +0.20(+2.23%) |
May 20, 2010 | 9.104 | 9.174 | 9.062 | 9.062 | 263,253 | -0.33(-3.56%) |
May 19, 2010 | 9.435 | 9.435 | 9.260 | 9.396 | 31,369 | -0.09(-0.94%) |
May 18, 2010 | 9.812 | 9.812 | 9.445 | 9.485 | 50,654 | -0.16(-1.61%) |
May 17, 2010 | 9.711 | 9.843 | 9.307 | 9.641 | 62,323 | -0.20(-2.05%) |
May 14, 2010 | 9.843 | 9.937 | 8.696 | 9.843 | 420,481 | -0.20(-1.98%) |
May 13, 2010 | 9.874 | 10.06 | 9.758 | 10.04 | 114,806 | -0.04(-0.39%) |
May 12, 2010 | 9.824 | 10.10 | 9.808 | 10.08 | 50,618 | +0.27(+2.74%) |
May 11, 2010 | 9.925 | 9.925 | 9.785 | 9.812 | 41,279 | -0.04(-0.43%) |
May 10, 2010 | 9.505 | 9.894 | 9.505 | 9.855 | 82,796 | +0.63(+6.83%) |
May 07, 2010 | 9.233 | 9.447 | 9.069 | 9.225 | 73,166 | -0.18(-1.90%) |
May 06, 2010 | 9.563 | 9.664 | 8.937 | 9.404 | 80,790 | -0.24(-2.46%) |
May 05, 2010 | 9.513 | 9.668 | 9.513 | 9.641 | 66,527 | +0.04(+0.41%) |
May 04, 2010 | 10.02 | 10.02 | 9.598 | 9.602 | 55,797 | -0.34(-3.44%) |
May 03, 2010 | 9.913 | 9.987 | 9.902 | 9.944 | 26,823 | +0.03(+0.27%) |
Apr 30, 2010 | 9.972 | 9.999 | 9.890 | 9.917 | 46,702 | -0.00(-0.04%) |
Apr 29, 2010 | 10.03 | 10.10 | 9.882 | 9.921 | 45,769 | -0.07(-0.74%) |
Apr 28, 2010 | 10.13 | 10.13 | 9.948 | 9.995 | 36,270 | -0.06(-0.58%) |
Apr 27, 2010 | 10.19 | 10.24 | 10.05 | 10.05 | 10,102 | -0.20(-1.94%) |
Apr 26, 2010 | 10.20 | 10.26 | 10.15 | 10.25 | 63,933 | +0.05(+0.53%) |
Apr 23, 2010 | 10.24 | 10.24 | 10.16 | 10.20 | 8,523 | -0.04(-0.38%) |
Apr 22, 2010 | 10.30 | 10.30 | 10.13 | 10.24 | 33,684 | -0.14(-1.39%) |
Apr 21, 2010 | 10.29 | 10.38 | 10.26 | 10.38 | 49,626 | +0.06(+0.56%) |
Apr 20, 2010 | 10.23 | 10.34 | 10.23 | 10.32 | 34,969 | +0.20(+2.00%) |
Apr 19, 2010 | 10.17 | 10.19 | 10.04 | 10.12 | 21,033 | -0.13(-1.29%) |
Apr 16, 2010 | 10.50 | 10.50 | 10.19 | 10.25 | 27,255 | -0.28(-2.66%) |
Apr 15, 2010 | 10.47 | 10.60 | 10.43 | 10.53 | 46,450 | +0.05(+0.52%) |
Apr 14, 2010 | 10.43 | 10.57 | 10.41 | 10.48 | 26,175 | +0.17(+1.66%) |
Apr 13, 2010 | 10.45 | 10.50 | 10.31 | 10.31 | 30,341 | -0.13(-1.23%) |
Apr 12, 2010 | 10.35 | 10.47 | 10.34 | 10.43 | 7,559 | +0.08(+0.79%) |
Apr 09, 2010 | 10.33 | 10.38 | 10.28 | 10.35 | 36,512 | -0.08(-0.75%) |
Apr 08, 2010 | 10.24 | 10.43 | 10.24 | 10.43 | 17,870 | +0.07(+0.64%) |
Apr 07, 2010 | 10.32 | 10.42 | 10.32 | 10.36 | 29,541 | -0.03(-0.26%) |
Apr 06, 2010 | 10.41 | 10.42 | 10.31 | 10.39 | 31,164 | +0.04(+0.34%) |
Apr 05, 2010 | 10.31 | 10.38 | 10.29 | 10.36 | 18,770 | +0.08(+0.76%) |
Apr 01, 2010 | 10.17 | 10.28 | 10.28 | 10.28 | 77,139 | +0.14(+1.34%) |
Mar 31, 2010 | 10.07 | 10.22 | 10.02 | 10.14 | 71,096 | +0.16(+1.64%) |
Mar 30, 2010 | 9.913 | 9.979 | 9.902 | 9.979 | 18,081 | +0.16(+1.62%) |
Mar 29, 2010 | 9.622 | 9.870 | 9.622 | 9.820 | 26,553 | +0.23(+2.39%) |
Mar 26, 2010 | 9.867 | 9.867 | 9.466 | 9.590 | 36,741 | -0.35(-3.52%) |
Mar 25, 2010 | 9.793 | 9.940 | 9.727 | 9.940 | 67,319 | +0.11(+1.11%) |
Mar 24, 2010 | 9.847 | 9.874 | 9.800 | 9.832 | 24,556 | -0.11(-1.10%) |
Mar 23, 2010 | 9.750 | 9.940 | 9.750 | 9.940 | 14,656 | +0.12(+1.19%) |
Mar 22, 2010 | 9.975 | 9.975 | 9.769 | 9.824 | 34,198 | -0.19(-1.94%) |
Mar 19, 2010 | 10.34 | 10.34 | 9.991 | 10.02 | 34,198 | -0.24(-2.35%) |
Mar 18, 2010 | 10.38 | 10.41 | 10.26 | 10.26 | 31,369 | -0.05(-0.49%) |
Mar 17, 2010 | 10.33 | 10.35 | 10.26 | 10.31 | 46,430 | +0.06(+0.61%) |
Mar 16, 2010 | 10.29 | 10.34 | 10.23 | 10.25 | 16,970 | -0.04(-0.42%) |
Mar 15, 2010 | 10.23 | 10.29 | 10.21 | 10.29 | 27,513 | -0.04(-0.41%) |
Mar 12, 2010 | 10.24 | 10.40 | 10.21 | 10.33 | 28,826 | +0.05(+0.45%) |
Mar 11, 2010 | 10.16 | 10.29 | 10.08 | 10.29 | 27,975 | +0.12(+1.15%) |
Mar 10, 2010 | 9.921 | 10.17 | 9.921 | 10.17 | 44,344 | +0.22(+2.19%) |
Mar 09, 2010 | 9.968 | 9.968 | 9.874 | 9.952 | 25,833 | +0.02(+0.16%) |
Mar 08, 2010 | 10.09 | 10.09 | 9.921 | 9.937 | 38,312 | -0.04(-0.35%) |
Mar 05, 2010 | 10.08 | 10.19 | 9.944 | 9.972 | 35,741 | -0.04(-0.35%) |
Mar 04, 2010 | 9.952 | 10.06 | 9.944 | 10.01 | 20,056 | +0.09(+0.86%) |
Mar 03, 2010 | 9.929 | 9.944 | 9.824 | 9.921 | 52,755 | +0.03(+0.31%) |
Mar 02, 2010 | 10.05 | 10.11 | 9.890 | 9.890 | 55,180 | -0.11(-1.09%) |
Mar 01, 2010 | 10.10 | 10.10 | 9.921 | 9.999 | 27,744 | +0.01(+0.08%) |
Feb 26, 2010 | 9.711 | 10.07 | 9.692 | 9.991 | 30,387 | +0.35(+3.63%) |
Feb 25, 2010 | 9.711 | 9.711 | 9.525 | 9.641 | 43,020 | -0.20(-2.02%) |
Feb 24, 2010 | 9.750 | 9.898 | 9.746 | 9.839 | 40,883 | +0.06(+0.64%) |
Feb 23, 2010 | 9.921 | 9.921 | 9.734 | 9.777 | 29,827 | -0.10(-0.98%) |
Feb 22, 2010 | 10.13 | 10.13 | 9.799 | 9.874 | 45,435 | -0.14(-1.40%) |
Feb 19, 2010 | 10.06 | 10.06 | 9.858 | 10.01 | 32,056 | -0.06(-0.58%) |
Feb 18, 2010 | 10.22 | 10.22 | 9.995 | 10.07 | 35,525 | -0.12(-1.18%) |
Feb 17, 2010 | 10.20 | 10.24 | 10.10 | 10.19 | 35,741 | -0.01(-0.11%) |
Feb 16, 2010 | 10.20 | 10.29 | 10.12 | 10.20 | 33,241 | -0.10(-0.94%) |
Feb 12, 2010 | 10.02 | 10.30 | 10.30 | 10.30 | 117,251 | +0.22(+2.16%) |
Feb 11, 2010 | 10.13 | 10.30 | 9.991 | 10.08 | 36,180 | -0.07(-0.69%) |
Feb 10, 2010 | 9.956 | 10.19 | 9.956 | 10.15 | 44,712 | +0.14(+1.36%) |
Feb 09, 2010 | 9.975 | 10.07 | 9.929 | 10.02 | 29,456 | +0.16(+1.66%) |
Feb 08, 2010 | 9.843 | 9.999 | 9.843 | 9.855 | 32,655 | +0.00(+0.04%) |
Feb 05, 2010 | 9.816 | 9.878 | 9.629 | 9.851 | 49,292 | +0.09(+0.88%) |
Feb 04, 2010 | 10.18 | 10.23 | 9.622 | 9.765 | 67,502 | -0.56(-5.46%) |
Feb 03, 2010 | 10.48 | 10.62 | 10.31 | 10.33 | 39,855 | -0.19(-1.77%) |
Feb 02, 2010 | 10.04 | 10.52 | 10.01 | 10.52 | 49,371 | +0.47(+4.68%) |
Feb 01, 2010 | 9.789 | 10.07 | 9.789 | 10.05 | 47,312 | +0.26(+2.62%) |
Jan 29, 2010 | 10.06 | 10.12 | 9.781 | 9.789 | 39,233 | -0.19(-1.91%) |
Jan 28, 2010 | 10.25 | 10.25 | 9.933 | 9.979 | 31,904 | -0.14(-1.42%) |
Jan 27, 2010 | 10.22 | 10.23 | 10.06 | 10.12 | 26,625 | -0.07(-0.65%) |
Jan 26, 2010 | 10.12 | 10.24 | 10.12 | 10.19 | 15,684 | -0.07(-0.72%) |
Jan 25, 2010 | 10.33 | 10.37 | 10.21 | 10.26 | 22,982 | -0.08(-0.75%) |
Jan 22, 2010 | 10.49 | 10.63 | 10.30 | 10.34 | 32,604 | -0.19(-1.77%) |
Jan 21, 2010 | 10.61 | 10.61 | 10.36 | 10.53 | 23,558 | -0.00(-0.04%) |
Jan 20, 2010 | 10.75 | 10.76 | 10.42 | 10.53 | 82,839 | -0.47(-4.24%) |
Jan 19, 2010 | 11.04 | 11.06 | 10.81 | 11.00 | 36,900 | -0.15(-1.33%) |
Jan 15, 2010 | 11.12 | 11.15 | 11.15 | 11.15 | 46,283 | -0.01(-0.10%) |
Jan 14, 2010 | 10.99 | 11.20 | 10.99 | 11.16 | 27,255 | +0.05(+0.42%) |
Jan 13, 2010 | 11.13 | 11.22 | 10.98 | 11.11 | 76,635 | +0.03(+0.25%) |
Jan 12, 2010 | 10.99 | 11.13 | 10.86 | 11.08 | 88,453 | +0.02(+0.21%) |
Jan 11, 2010 | 11.16 | 11.25 | 10.97 | 11.06 | 24,941 | -0.13(-1.15%) |
Jan 08, 2010 | 11.12 | 11.25 | 11.12 | 11.19 | 28,798 | -0.02(-0.21%) |
Jan 07, 2010 | 11.24 | 11.34 | 11.15 | 11.21 | 38,569 | -0.12(-1.10%) |
Jan 06, 2010 | 11.05 | 11.39 | 11.05 | 11.34 | 70,839 | +0.38(+3.44%) |
Jan 05, 2010 | 11.08 | 11.16 | 10.87 | 10.96 | 49,112 | -0.17(-1.50%) |
Jan 04, 2010 | 11.28 | 11.30 | 11.11 | 11.13 | 172,316 | -0.09(-0.80%) |
Dec 31, 2009 | 11.00 | 11.22 | 11.22 | 11.22 | 57,597 | +0.24(+2.16%) |
Dec 30, 2009 | 11.20 | 11.35 | 10.96 | 10.98 | 53,740 | -0.35(-3.09%) |
Dec 29, 2009 | 11.46 | 11.48 | 11.02 | 11.33 | 31,112 | +0.02(+0.14%) |
Dec 28, 2009 | 11.43 | 11.43 | 11.29 | 11.31 | 5,322 | -0.06(-0.51%) |
Dec 24, 2009 | 11.34 | 11.42 | 11.34 | 11.37 | 16,752 | -0.05(-0.41%) |
Dec 23, 2009 | 10.99 | 11.44 | 10.97 | 11.42 | 56,543 | +0.42(+3.82%) |
Dec 22, 2009 | 10.90 | 11.06 | 10.77 | 11.00 | 268,830 | +0.09(+0.78%) |
Dec 21, 2009 | 10.73 | 10.91 | 10.67 | 10.91 | 23,663 | +0.27(+2.56%) |
Dec 18, 2009 | 10.68 | 10.71 | 10.64 | 10.64 | 13,422 | -0.04(-0.36%) |
Dec 17, 2009 | 10.69 | 10.81 | 10.63 | 10.68 | 27,770 | -0.24(-2.17%) |
Dec 16, 2009 | 10.90 | 11.00 | 10.85 | 10.92 | 40,739 | +0.02(+0.21%) |
Dec 15, 2009 | 10.91 | 10.94 | 10.86 | 10.89 | 24,427 | -0.02(-0.21%) |
Dec 14, 2009 | 10.87 | 10.96 | 10.80 | 10.92 | 8,999 | +0.08(+0.75%) |
Dec 11, 2009 | 10.77 | 10.85 | 10.75 | 10.83 | 23,141 | +0.06(+0.58%) |
Dec 10, 2009 | 10.82 | 10.82 | 10.75 | 10.77 | 21,856 | -0.02(-0.18%) |
Dec 09, 2009 | 10.67 | 10.82 | 10.59 | 10.79 | 40,354 | +0.17(+1.61%) |
Dec 08, 2009 | 10.48 | 10.71 | 10.44 | 10.62 | 46,270 | +0.08(+0.74%) |
Dec 07, 2009 | 10.47 | 10.57 | 10.47 | 10.54 | 23,707 | +0.19(+1.84%) |
Dec 04, 2009 | 10.60 | 10.64 | 10.29 | 10.35 | 45,255 | -0.11(-1.00%) |
Dec 03, 2009 | 10.58 | 10.58 | 10.36 | 10.46 | 54,954 | -0.08(-0.74%) |
Dec 02, 2009 | 10.11 | 10.55 | 10.11 | 10.54 | 106,207 | +0.46(+4.51%) |