Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.18 | 10.35 | 10.08 | 10.30 | 28,403 | +0.18(+1.77%) |
Sep 29, 2010 | 9.890 | 10.12 | 9.828 | 10.12 | 22,489 | +0.22(+2.19%) |
Sep 28, 2010 | 10.18 | 10.26 | 9.715 | 9.907 | 23,085 | -0.22(-2.14%) |
Sep 27, 2010 | 10.61 | 10.61 | 10.11 | 10.12 | 43,141 | -0.46(-4.30%) |
Sep 24, 2010 | 9.669 | 10.63 | 9.694 | 10.58 | 46,753 | +0.91(+9.41%) |
Sep 23, 2010 | 9.519 | 9.669 | 9.473 | 9.669 | 433 | +0.03(+0.30%) |
Sep 22, 2010 | 9.828 | 9.978 | 9.560 | 9.640 | 25,905 | -0.20(-2.08%) |
Sep 21, 2010 | 10.29 | 10.34 | 9.832 | 9.844 | 22,911 | -0.48(-4.69%) |
Sep 20, 2010 | 9.790 | 10.36 | 9.790 | 10.33 | 58,799 | +0.66(+6.87%) |
Sep 17, 2010 | 9.665 | 9.665 | 9.064 | 9.665 | 59,932 | +0.33(+3.53%) |
Sep 15, 2010 | 9.481 | 9.481 | 9.212 | 9.335 | 28,676 | -0.17(-1.76%) |
Sep 14, 2010 | 9.878 | 9.878 | 9.393 | 9.502 | 51,724 | -0.39(-3.97%) |
Sep 13, 2010 | 9.247 | 9.915 | 9.197 | 9.894 | 47,144 | +0.73(+7.92%) |
Sep 10, 2010 | 8.972 | 9.218 | 8.963 | 9.168 | 56,838 | +0.28(+3.10%) |
Sep 09, 2010 | 9.164 | 9.164 | 8.834 | 8.892 | 34,408 | -0.15(-1.62%) |
Sep 08, 2010 | 8.805 | 9.039 | 8.805 | 9.039 | 29,967 | +0.25(+2.80%) |
Sep 07, 2010 | 9.160 | 9.160 | 8.767 | 8.792 | 541 | -0.39(-4.23%) |
Sep 03, 2010 | 9.256 | 9.289 | 9.034 | 9.180 | 26,015 | +0.04(+0.46%) |
Sep 02, 2010 | 9.556 | 9.556 | 8.980 | 9.139 | 268 | -0.41(-4.29%) |
Sep 01, 2010 | 9.489 | 9.552 | 9.256 | 9.548 | 43,671 | +0.25(+2.69%) |
Aug 31, 2010 | 8.922 | 9.439 | 8.922 | 9.297 | 60,165 | +0.29(+3.20%) |
Aug 30, 2010 | 9.276 | 9.414 | 9.009 | 9.009 | 43,505 | -0.30(-3.23%) |
Aug 27, 2010 | 9.310 | 9.393 | 9.151 | 9.310 | 53,238 | +0.06(+0.63%) |
Aug 26, 2010 | 9.423 | 9.619 | 9.247 | 9.251 | 28,686 | -0.16(-1.69%) |
Aug 25, 2010 | 9.356 | 9.435 | 9.118 | 9.410 | 376 | +0.16(+1.76%) |
Aug 24, 2010 | 9.352 | 9.519 | 9.247 | 9.247 | 1,525 | -0.26(-2.77%) |
Aug 23, 2010 | 9.818 | 9.818 | 9.506 | 9.510 | 30,045 | -0.18(-1.89%) |
Aug 20, 2010 | 9.764 | 9.906 | 9.581 | 9.693 | 60,789 | -0.08(-0.81%) |
Aug 19, 2010 | 10.54 | 10.57 | 9.748 | 9.772 | 1,311 | -0.85(-7.99%) |
Aug 18, 2010 | 10.56 | 10.67 | 10.11 | 10.62 | 5,766 | +0.01(+0.12%) |
Aug 17, 2010 | 10.36 | 10.64 | 10.29 | 10.61 | 908 | +0.35(+3.37%) |
Aug 16, 2010 | 10.30 | 10.33 | 10.17 | 10.26 | 26,684 | -0.04(-0.40%) |
Aug 13, 2010 | 10.31 | 10.76 | 10.28 | 10.31 | 27,731 | -0.05(-0.44%) |
Aug 12, 2010 | 10.35 | 10.51 | 10.19 | 10.35 | 44,192 | -0.11(-1.07%) |
Aug 11, 2010 | 11.51 | 11.51 | 10.43 | 10.46 | 86,644 | -0.76(-6.78%) |
Aug 10, 2010 | 11.00 | 11.30 | 11.00 | 11.22 | 39,221 | -0.05(-0.41%) |
Aug 09, 2010 | 11.46 | 11.52 | 11.19 | 11.27 | 40,266 | -0.10(-0.88%) |
Aug 06, 2010 | 11.37 | 11.42 | 11.13 | 11.37 | 71,039 | -0.09(-0.76%) |
Aug 05, 2010 | 11.76 | 11.76 | 11.46 | 11.46 | 11,318 | -0.45(-3.74%) |
Aug 04, 2010 | 11.45 | 11.91 | 11.45 | 11.90 | 26,902 | +0.49(+4.30%) |
Aug 03, 2010 | 11.55 | 11.62 | 11.35 | 11.41 | 22,645 | -0.16(-1.37%) |
Aug 02, 2010 | 12.62 | 12.62 | 11.35 | 11.57 | 82,310 | -0.87(-6.99%) |
Jul 30, 2010 | 12.44 | 12.47 | 11.11 | 12.44 | 136,156 | +1.07(+9.45%) |
Jul 29, 2010 | 11.42 | 11.65 | 11.11 | 11.37 | 28,711 | -0.01(-0.11%) |
Jul 28, 2010 | 11.38 | 11.43 | 11.19 | 11.38 | 610 | -0.03(-0.22%) |
Jul 27, 2010 | 11.65 | 11.65 | 11.34 | 11.40 | 37,421 | -0.03(-0.29%) |
Jul 26, 2010 | 11.24 | 11.50 | 11.01 | 11.44 | 61,111 | +0.28(+2.54%) |
Jul 23, 2010 | 10.55 | 11.19 | 10.42 | 11.15 | 59,165 | +0.50(+4.69%) |
Jul 22, 2010 | 10.13 | 10.71 | 10.13 | 10.65 | 65,362 | +0.72(+7.29%) |
Jul 21, 2010 | 10.51 | 10.51 | 9.781 | 9.931 | 51,073 | -0.52(-4.98%) |
Jul 20, 2010 | 9.693 | 10.47 | 9.693 | 10.45 | 29,062 | +0.58(+5.90%) |
Jul 19, 2010 | 10.02 | 10.15 | 9.677 | 9.868 | 120,397 | -0.09(-0.88%) |
Jul 16, 2010 | 9.956 | 10.61 | 9.847 | 9.956 | 107,012 | -0.73(-6.85%) |
Jul 15, 2010 | 10.91 | 10.92 | 10.45 | 10.69 | 17,734 | -0.21(-1.95%) |
Jul 14, 2010 | 11.16 | 11.24 | 10.83 | 10.90 | 28,668 | -0.31(-2.78%) |
Jul 13, 2010 | 11.21 | 11.24 | 10.72 | 11.21 | 1,492 | +0.45(+4.18%) |
Jul 12, 2010 | 10.97 | 11.03 | 10.76 | 10.76 | 19,221 | -0.28(-2.53%) |
Jul 09, 2010 | 11.04 | 11.19 | 10.78 | 11.04 | 70,102 | +0.14(+1.26%) |
Jul 08, 2010 | 10.90 | 11.51 | 10.61 | 10.90 | 454 | -0.47(-4.13%) |
Jul 07, 2010 | 11.53 | 11.55 | 11.17 | 11.37 | 36,669 | -0.07(-0.65%) |
Jul 06, 2010 | 11.45 | 12.05 | 11.42 | 11.45 | 764 | -0.12(-1.01%) |
Jul 02, 2010 | 11.57 | 11.91 | 11.53 | 11.57 | 25,583 | -0.11(-0.93%) |
Jul 01, 2010 | 10.99 | 11.74 | 10.61 | 11.67 | 42,284 | +0.67(+6.13%) |
Jun 30, 2010 | 11.00 | 11.30 | 11.00 | 11.00 | 1,196 | -0.15(-1.31%) |
Jun 29, 2010 | 11.65 | 11.65 | 11.09 | 11.15 | 167,569 | -0.84(-6.98%) |
Jun 25, 2010 | 11.98 | 11.98 | 11.55 | 11.98 | 149,726 | +0.32(+2.75%) |
Jun 24, 2010 | 11.65 | 11.77 | 11.57 | 11.66 | 83,024 | -0.05(-0.43%) |
Jun 23, 2010 | 11.68 | 11.83 | 11.65 | 11.71 | 43,711 | +0.03(+0.29%) |
Jun 22, 2010 | 11.68 | 11.83 | 11.65 | 11.68 | 439 | -0.00(-0.04%) |
Jun 21, 2010 | 11.97 | 12.09 | 11.65 | 11.68 | 104,395 | -0.10(-0.81%) |
Jun 18, 2010 | 11.78 | 11.82 | 11.65 | 11.78 | 67,555 | +0.20(+1.76%) |
Jun 17, 2010 | 11.77 | 11.95 | 11.55 | 11.57 | 38,437 | -0.18(-1.56%) |
Jun 16, 2010 | 11.98 | 12.18 | 11.76 | 11.76 | 31,784 | -0.39(-3.22%) |
Jun 15, 2010 | 12.15 | 12.19 | 11.44 | 12.15 | 766 | +0.58(+5.04%) |
Jun 14, 2010 | 11.75 | 11.76 | 11.45 | 11.57 | 54,857 | -0.06(-0.54%) |
Jun 11, 2010 | 11.45 | 11.65 | 11.45 | 11.63 | 36,570 | +0.06(+0.54%) |
Jun 10, 2010 | 11.57 | 11.86 | 11.40 | 11.57 | 711 | +0.21(+1.87%) |
Jun 09, 2010 | 11.57 | 11.74 | 11.28 | 11.35 | 41,128 | -0.04(-0.33%) |
Jun 08, 2010 | 11.26 | 11.54 | 11.24 | 11.39 | 36,003 | +0.08(+0.70%) |
Jun 07, 2010 | 11.13 | 11.40 | 11.10 | 11.31 | 85,712 | +0.29(+2.64%) |
Jun 04, 2010 | 10.76 | 11.24 | 10.76 | 11.02 | 87,942 | -0.10(-0.90%) |
Jun 03, 2010 | 11.08 | 11.23 | 11.05 | 11.12 | 68,860 | +0.02(+0.15%) |
Jun 02, 2010 | 11.10 | 11.10 | 10.50 | 11.10 | 84,657 | +0.62(+5.91%) |
Jun 01, 2010 | 10.48 | 10.70 | 10.22 | 10.48 | 622 | +0.02(+0.20%) |
May 28, 2010 | 10.46 | 10.63 | 10.33 | 10.46 | 25,864 | -0.17(-1.60%) |
May 27, 2010 | 10.57 | 10.65 | 10.16 | 10.63 | 35,859 | +0.32(+3.15%) |
May 26, 2010 | 10.31 | 10.62 | 10.27 | 10.31 | 624 | +0.10(+0.98%) |
May 25, 2010 | 9.936 | 10.22 | 9.899 | 10.21 | 22,181 | -0.07(-0.73%) |
May 24, 2010 | 10.43 | 10.50 | 10.24 | 10.28 | 40,857 | -0.13(-1.27%) |
May 21, 2010 | 9.363 | 10.47 | 9.201 | 10.42 | 130,773 | +0.88(+9.27%) |
May 20, 2010 | 9.961 | 9.961 | 9.459 | 9.533 | 57,759 | -1.03(-9.71%) |
May 19, 2010 | 10.36 | 10.69 | 10.23 | 10.56 | 34,101 | +0.15(+1.44%) |
May 18, 2010 | 10.06 | 10.87 | 10.06 | 10.41 | 24,130 | -0.03(-0.32%) |
May 17, 2010 | 10.47 | 10.48 | 9.882 | 10.44 | 44,688 | +0.00(+0.04%) |
May 14, 2010 | 10.44 | 10.96 | 10.35 | 10.44 | 24,359 | -0.79(-7.02%) |
May 13, 2010 | 11.21 | 11.31 | 11.09 | 11.23 | 31,872 | -0.02(-0.22%) |
May 12, 2010 | 10.17 | 11.27 | 10.17 | 11.25 | 41,433 | +1.13(+11.20%) |
May 11, 2010 | 10.16 | 10.35 | 10.05 | 10.12 | 31,262 | +0.12(+1.16%) |
May 10, 2010 | 9.604 | 10.14 | 9.596 | 10.00 | 48,911 | +0.83(+9.10%) |
May 07, 2010 | 9.550 | 9.687 | 9.118 | 9.168 | 56,966 | -0.38(-3.96%) |
May 06, 2010 | 9.753 | 9.977 | 9.546 | 9.546 | 55,403 | -0.21(-2.17%) |
May 05, 2010 | 9.919 | 9.919 | 9.737 | 9.757 | 22,933 | -0.20(-1.96%) |
May 04, 2010 | 10.18 | 10.30 | 9.882 | 9.952 | 48,126 | -0.40(-3.89%) |
May 03, 2010 | 10.40 | 10.40 | 10.28 | 10.36 | 24,576 | -0.00(-0.04%) |
Apr 30, 2010 | 10.65 | 10.78 | 10.36 | 10.36 | 30,209 | -0.24(-2.23%) |
Apr 29, 2010 | 10.46 | 10.60 | 10.46 | 10.60 | 15,259 | +0.16(+1.51%) |
Apr 28, 2010 | 10.45 | 10.45 | 10.36 | 10.44 | 10,642 | +0.09(+0.84%) |
Apr 27, 2010 | 10.62 | 10.67 | 10.29 | 10.35 | 17,340 | -0.30(-2.81%) |
Apr 26, 2010 | 10.47 | 10.69 | 10.47 | 10.65 | 21,203 | +0.17(+1.62%) |
Apr 23, 2010 | 10.43 | 10.54 | 10.38 | 10.48 | 24,513 | +0.00(+0.04%) |
Apr 22, 2010 | 10.25 | 10.52 | 10.25 | 10.48 | 7,464 | +0.06(+0.60%) |
Apr 21, 2010 | 10.34 | 10.45 | 10.34 | 10.41 | 18,422 | +0.06(+0.56%) |
Apr 20, 2010 | 10.08 | 10.36 | 10.06 | 10.36 | 19,164 | +0.37(+3.66%) |
Apr 19, 2010 | 9.882 | 10.09 | 9.753 | 9.990 | 37,141 | -0.05(-0.54%) |
Apr 16, 2010 | 10.12 | 10.15 | 10.01 | 10.04 | 32,026 | -0.10(-1.02%) |
Apr 15, 2010 | 10.06 | 10.15 | 10.06 | 10.15 | 10,382 | +0.09(+0.87%) |
Apr 14, 2010 | 9.874 | 10.18 | 9.849 | 10.06 | 14,456 | +0.20(+2.06%) |
Apr 13, 2010 | 9.874 | 9.903 | 9.708 | 9.857 | 23,210 | -0.05(-0.46%) |
Apr 12, 2010 | 9.957 | 9.982 | 9.808 | 9.903 | 24,116 | -0.02(-0.21%) |
Apr 09, 2010 | 9.156 | 9.923 | 9.139 | 9.923 | 58,463 | +0.54(+5.80%) |
Apr 08, 2010 | 9.454 | 9.720 | 9.322 | 9.380 | 84,482 | -0.07(-0.75%) |
Apr 07, 2010 | 9.791 | 9.791 | 9.450 | 9.450 | 39,548 | -0.32(-3.31%) |
Apr 06, 2010 | 9.886 | 9.940 | 9.774 | 9.774 | 13,324 | -0.17(-1.75%) |
Apr 05, 2010 | 9.670 | 9.948 | 9.670 | 9.948 | 15,179 | +0.33(+3.45%) |
Apr 01, 2010 | 9.903 | 9.616 | 9.616 | 9.616 | 62,163 | -0.19(-1.95%) |
Mar 31, 2010 | 9.695 | 9.909 | 9.695 | 9.807 | 36,243 | +0.03(+0.30%) |
Mar 30, 2010 | 9.741 | 9.782 | 9.629 | 9.778 | 22,475 | +0.08(+0.86%) |
Mar 29, 2010 | 9.654 | 9.712 | 9.560 | 9.695 | 15,179 | +0.13(+1.34%) |
Mar 26, 2010 | 9.928 | 9.928 | 9.546 | 9.566 | 14,654 | -0.37(-3.76%) |
Mar 25, 2010 | 10.66 | 10.66 | 9.899 | 9.940 | 32,363 | -0.59(-5.60%) |
Mar 24, 2010 | 10.82 | 10.88 | 10.50 | 10.53 | 19,827 | -0.37(-3.35%) |
Mar 23, 2010 | 10.75 | 10.95 | 10.58 | 10.89 | 21,595 | +0.14(+1.31%) |
Mar 22, 2010 | 10.74 | 10.79 | 10.47 | 10.75 | 16,432 | -0.13(-1.22%) |
Mar 19, 2010 | 11.15 | 11.21 | 10.69 | 10.89 | 68,004 | -0.18(-1.65%) |
Mar 18, 2010 | 11.27 | 11.30 | 11.07 | 11.07 | 18,844 | -0.24(-2.13%) |
Mar 17, 2010 | 11.27 | 11.43 | 11.27 | 11.31 | 48,984 | +0.09(+0.78%) |
Mar 16, 2010 | 11.27 | 11.40 | 11.11 | 11.22 | 20,171 | -0.05(-0.44%) |
Mar 15, 2010 | 11.27 | 11.31 | 11.26 | 11.27 | 80,292 | -0.18(-1.59%) |
Mar 12, 2010 | 11.64 | 11.67 | 11.30 | 11.45 | 52,268 | -0.15(-1.29%) |
Mar 11, 2010 | 11.80 | 11.83 | 11.43 | 11.60 | 86,263 | -0.27(-2.24%) |
Mar 10, 2010 | 12.11 | 12.31 | 11.76 | 11.87 | 122,834 | -0.30(-2.49%) |
Mar 09, 2010 | 11.87 | 12.28 | 11.82 | 12.17 | 195,276 | +0.28(+2.37%) |
Mar 08, 2010 | 11.85 | 11.99 | 11.82 | 11.89 | 17,227 | +0.03(+0.24%) |
Mar 05, 2010 | 11.78 | 11.87 | 11.70 | 11.86 | 83,032 | +0.11(+0.95%) |
Mar 04, 2010 | 11.83 | 11.89 | 11.53 | 11.75 | 32,286 | -0.04(-0.32%) |
Mar 03, 2010 | 11.93 | 12.04 | 11.58 | 11.79 | 42,591 | -0.09(-0.73%) |
Mar 02, 2010 | 11.39 | 11.89 | 11.36 | 11.87 | 115,658 | +0.46(+4.07%) |
Mar 01, 2010 | 11.39 | 11.47 | 11.29 | 11.41 | 52,453 | +0.14(+1.22%) |
Feb 26, 2010 | 11.37 | 11.48 | 11.18 | 11.27 | 73,570 | -0.09(-0.80%) |
Feb 25, 2010 | 11.11 | 11.37 | 11.08 | 11.36 | 62,373 | +0.02(+0.18%) |
Feb 24, 2010 | 11.40 | 11.68 | 11.27 | 11.34 | 57,369 | +0.02(+0.18%) |
Feb 23, 2010 | 11.26 | 11.36 | 10.92 | 11.32 | 101,238 | +0.05(+0.44%) |
Feb 22, 2010 | 11.22 | 11.40 | 11.21 | 11.27 | 73,710 | +0.05(+0.41%) |
Feb 19, 2010 | 11.30 | 11.35 | 11.04 | 11.23 | 37,777 | -0.15(-1.28%) |
Feb 18, 2010 | 10.98 | 11.38 | 10.89 | 11.37 | 90,200 | +0.33(+2.97%) |
Feb 17, 2010 | 10.58 | 11.06 | 10.58 | 11.04 | 107,802 | +0.54(+5.12%) |
Feb 16, 2010 | 10.02 | 10.57 | 10.02 | 10.51 | 68,956 | +0.58(+5.84%) |
Feb 12, 2010 | 9.541 | 9.926 | 9.926 | 9.926 | 112,092 | +0.20(+2.09%) |
Feb 11, 2010 | 8.987 | 9.732 | 8.987 | 9.724 | 56,259 | +0.76(+8.50%) |
Feb 10, 2010 | 8.767 | 8.983 | 8.693 | 8.962 | 62,552 | +0.17(+1.93%) |
Feb 09, 2010 | 8.792 | 8.868 | 8.424 | 8.792 | 95,141 | +0.20(+2.31%) |
Feb 08, 2010 | 8.651 | 8.896 | 8.593 | 8.593 | 23,529 | -0.06(-0.72%) |
Feb 05, 2010 | 9.123 | 9.177 | 8.420 | 8.656 | 72,577 | -0.49(-5.38%) |
Feb 04, 2010 | 9.330 | 9.384 | 9.107 | 9.148 | 63,716 | -0.27(-2.90%) |
Feb 03, 2010 | 9.554 | 9.566 | 9.380 | 9.421 | 28,743 | -0.16(-1.68%) |
Feb 02, 2010 | 9.574 | 9.852 | 9.467 | 9.583 | 37,942 | -0.01(-0.13%) |
Feb 01, 2010 | 9.686 | 9.707 | 9.554 | 9.595 | 17,937 | +0.01(+0.13%) |
Jan 29, 2010 | 9.558 | 9.665 | 9.351 | 9.583 | 43,167 | +0.06(+0.65%) |
Jan 28, 2010 | 9.612 | 9.711 | 9.339 | 9.521 | 64,839 | -0.11(-1.16%) |
Jan 27, 2010 | 9.417 | 9.649 | 9.343 | 9.632 | 49,779 | +0.21(+2.20%) |
Jan 26, 2010 | 9.703 | 9.707 | 9.384 | 9.425 | 26,436 | -0.15(-1.60%) |
Jan 25, 2010 | 9.661 | 9.769 | 9.541 | 9.579 | 35,299 | +0.05(+0.56%) |
Jan 22, 2010 | 9.939 | 10.05 | 9.521 | 9.525 | 41,959 | -0.40(-4.00%) |
Jan 21, 2010 | 10.24 | 10.25 | 9.831 | 9.922 | 69,811 | -0.32(-3.15%) |
Jan 20, 2010 | 10.47 | 10.56 | 10.10 | 10.25 | 54,331 | -0.31(-2.94%) |
Jan 19, 2010 | 10.29 | 10.56 | 10.20 | 10.56 | 50,272 | +0.33(+3.24%) |
Jan 15, 2010 | 10.61 | 10.22 | 10.22 | 10.22 | 131,419 | -0.31(-2.95%) |
Jan 14, 2010 | 10.56 | 10.57 | 10.35 | 10.53 | 71,483 | -0.07(-0.70%) |
Jan 13, 2010 | 10.18 | 10.69 | 10.18 | 10.61 | 32,813 | +0.08(+0.75%) |
Jan 12, 2010 | 10.49 | 10.62 | 10.36 | 10.53 | 23,971 | -0.04(-0.39%) |
Jan 11, 2010 | 10.82 | 10.89 | 10.56 | 10.57 | 28,549 | -0.17(-1.62%) |
Jan 08, 2010 | 10.82 | 10.82 | 10.68 | 10.75 | 15,975 | -0.10(-0.92%) |
Jan 07, 2010 | 11.02 | 11.05 | 10.76 | 10.85 | 16,427 | -0.18(-1.65%) |
Jan 06, 2010 | 11.06 | 11.28 | 10.94 | 11.03 | 47,885 | -0.09(-0.82%) |
Jan 05, 2010 | 11.32 | 11.32 | 11.06 | 11.12 | 43,967 | -0.17(-1.47%) |
Jan 04, 2010 | 10.97 | 11.42 | 10.96 | 11.28 | 58,971 | +0.56(+5.25%) |
Dec 31, 2009 | 10.68 | 10.72 | 10.72 | 10.72 | 62,327 | +0.07(+0.62%) |
Dec 30, 2009 | 10.56 | 10.70 | 10.52 | 10.65 | 19,396 | +0.02(+0.16%) |
Dec 29, 2009 | 10.74 | 10.75 | 10.45 | 10.64 | 30,972 | -0.10(-0.89%) |
Dec 28, 2009 | 10.75 | 10.80 | 10.62 | 10.73 | 31,137 | +0.10(+0.97%) |
Dec 24, 2009 | 10.76 | 10.76 | 10.51 | 10.63 | 9,467 | -0.06(-0.58%) |
Dec 23, 2009 | 10.47 | 10.75 | 10.46 | 10.69 | 54,739 | +0.31(+2.95%) |
Dec 22, 2009 | 10.32 | 10.47 | 10.14 | 10.39 | 53,154 | +0.06(+0.56%) |
Dec 21, 2009 | 10.51 | 10.51 | 10.16 | 10.33 | 40,442 | +0.20(+2.00%) |
Dec 18, 2009 | 10.23 | 10.23 | 9.657 | 10.12 | 145,512 | +0.14(+1.45%) |
Dec 17, 2009 | 10.10 | 10.10 | 9.786 | 9.980 | 24,278 | -0.14(-1.35%) |
Dec 16, 2009 | 9.752 | 10.12 | 9.645 | 10.12 | 86,985 | +0.61(+6.40%) |
Dec 15, 2009 | 9.848 | 10.05 | 9.508 | 9.508 | 86,323 | -0.34(-3.45%) |
Dec 14, 2009 | 9.823 | 9.856 | 9.707 | 9.848 | 134,301 | +0.12(+1.23%) |
Dec 11, 2009 | 9.815 | 10.14 | 9.583 | 9.728 | 53,142 | -0.07(-0.76%) |
Dec 10, 2009 | 9.562 | 9.959 | 9.562 | 9.802 | 61,518 | +0.27(+2.87%) |
Dec 09, 2009 | 9.107 | 9.645 | 9.107 | 9.529 | 180,339 | +0.92(+10.73%) |
Dec 08, 2009 | 9.111 | 9.231 | 8.598 | 8.606 | 41,517 | -0.58(-6.35%) |
Dec 07, 2009 | 9.107 | 9.276 | 9.090 | 9.190 | 32,999 | +0.09(+0.95%) |
Dec 04, 2009 | 9.169 | 9.314 | 8.838 | 9.103 | 63,129 | +0.05(+0.59%) |
Dec 03, 2009 | 9.103 | 9.107 | 8.925 | 9.049 | 71,360 | -0.01(-0.09%) |
Dec 02, 2009 | 8.734 | 9.115 | 8.734 | 9.057 | 61,431 | +0.31(+3.60%) |
Dec 01, 2009 | 8.709 | 8.817 | 8.544 | 8.742 | 53,669 | +0.14(+1.64%) |
Nov 30, 2009 | 8.432 | 8.622 | 8.374 | 8.602 | 39,619 | +0.15(+1.76%) |
Nov 27, 2009 | 8.399 | 8.515 | 8.399 | 8.453 | 36,333 | -0.38(-4.27%) |
Nov 25, 2009 | 9.198 | 9.198 | 8.776 | 8.829 | 51,635 | -0.32(-3.53%) |
Nov 24, 2009 | 9.161 | 9.185 | 9.049 | 9.152 | 27,781 | -0.02(-0.27%) |
Nov 23, 2009 | 9.040 | 9.310 | 8.992 | 9.177 | 83,125 | +0.22(+2.45%) |
Nov 20, 2009 | 8.622 | 8.958 | 8.598 | 8.958 | 66,729 | +0.19(+2.17%) |
Nov 19, 2009 | 8.515 | 8.776 | 8.502 | 8.767 | 62,518 | +0.14(+1.68%) |
Nov 18, 2009 | 8.651 | 8.680 | 8.486 | 8.622 | 63,197 | -0.01(-0.14%) |
Nov 17, 2009 | 8.498 | 8.685 | 8.498 | 8.635 | 50,045 | +0.07(+0.77%) |
Nov 16, 2009 | 8.473 | 8.672 | 8.469 | 8.569 | 82,441 | +0.21(+2.53%) |
Nov 13, 2009 | 8.275 | 8.651 | 8.237 | 8.357 | 84,441 | +0.08(+0.95%) |
Nov 12, 2009 | 8.337 | 8.349 | 8.258 | 8.279 | 63,402 | -0.11(-1.33%) |
Nov 11, 2009 | 8.415 | 8.465 | 8.268 | 8.391 | 106,094 | +0.04(+0.50%) |
Nov 10, 2009 | 8.304 | 8.457 | 8.304 | 8.349 | 24,943 | -0.06(-0.69%) |
Nov 09, 2009 | 8.357 | 8.606 | 8.304 | 8.407 | 35,876 | +0.13(+1.55%) |
Nov 06, 2009 | 8.386 | 8.424 | 8.158 | 8.279 | 15,666 | -0.20(-2.39%) |
Nov 05, 2009 | 8.246 | 8.482 | 8.097 | 8.482 | 68,132 | +0.37(+4.54%) |
Nov 04, 2009 | 8.424 | 8.490 | 8.113 | 8.113 | 46,491 | -0.28(-3.31%) |
Nov 03, 2009 | 8.146 | 8.391 | 8.117 | 8.391 | 81,209 | +0.19(+2.27%) |
Nov 02, 2009 | 8.163 | 8.254 | 8.055 | 8.204 | 34,661 | +0.07(+0.81%) |
Oct 30, 2009 | 8.117 | 8.213 | 8.072 | 8.138 | 67,721 | -0.02(-0.25%) |
Oct 29, 2009 | 8.180 | 8.192 | 8.105 | 8.159 | 22,829 | +0.07(+0.87%) |
Oct 28, 2009 | 8.188 | 8.188 | 7.890 | 8.088 | 46,132 | -0.11(-1.36%) |
Oct 27, 2009 | 8.184 | 8.465 | 8.155 | 8.200 | 27,047 | +0.04(+0.46%) |
Oct 26, 2009 | 8.349 | 8.444 | 8.142 | 8.163 | 29,107 | -0.19(-2.33%) |
Oct 23, 2009 | 8.366 | 8.403 | 8.300 | 8.357 | 40,249 | -0.03(-0.35%) |
Oct 22, 2009 | 8.316 | 8.386 | 8.283 | 8.386 | 43,595 | +0.02(+0.30%) |
Oct 21, 2009 | 8.511 | 8.647 | 8.324 | 8.362 | 59,790 | -0.22(-2.51%) |
Oct 20, 2009 | 8.523 | 8.577 | 8.523 | 8.577 | 35,055 | -0.17(-1.94%) |
Oct 19, 2009 | 8.891 | 8.891 | 8.672 | 8.747 | 29,363 | -0.07(-0.75%) |
Oct 16, 2009 | 8.945 | 8.945 | 8.747 | 8.813 | 77,100 | -0.14(-1.62%) |
Oct 15, 2009 | 8.883 | 9.024 | 8.776 | 8.958 | 41,271 | -0.05(-0.55%) |
Oct 14, 2009 | 8.593 | 9.140 | 8.593 | 9.007 | 35,137 | +0.31(+3.62%) |
Oct 13, 2009 | 9.049 | 9.049 | 8.507 | 8.693 | 15,869 | -0.35(-3.89%) |
Oct 12, 2009 | 9.115 | 9.115 | 9.045 | 9.045 | 8,619 | +0.11(+1.20%) |
Oct 09, 2009 | 8.817 | 9.024 | 8.817 | 8.937 | 19,683 | +0.14(+1.55%) |
Oct 08, 2009 | 8.891 | 9.107 | 8.800 | 8.800 | 31,340 | +0.04(+0.43%) |
Oct 07, 2009 | 8.672 | 8.776 | 8.593 | 8.763 | 19,664 | +0.05(+0.62%) |
Oct 06, 2009 | 8.821 | 8.941 | 8.569 | 8.709 | 26,955 | +0.00(+0.00%) |
Oct 05, 2009 | 8.428 | 8.792 | 8.242 | 8.709 | 19,350 | +0.33(+3.90%) |
Oct 02, 2009 | 8.275 | 8.569 | 8.072 | 8.382 | 29,777 | +0.14(+1.71%) |