Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.434 | 8.566 | 8.138 | 8.391 | 536,273 | +0.00(+0.03%) |
Sep 29, 2010 | 8.242 | 8.468 | 8.193 | 8.388 | 300,144 | +0.09(+1.11%) |
Sep 28, 2010 | 8.236 | 8.316 | 7.986 | 8.296 | 333,868 | +0.06(+0.77%) |
Sep 27, 2010 | 8.345 | 8.345 | 8.124 | 8.233 | 313,370 | -0.11(-1.31%) |
Sep 24, 2010 | 8.104 | 8.359 | 7.958 | 8.342 | 533,428 | +0.32(+4.04%) |
Sep 23, 2010 | 8.153 | 8.176 | 7.983 | 8.018 | 505,464 | -0.20(-2.41%) |
Sep 22, 2010 | 8.285 | 8.333 | 8.170 | 8.216 | 458,874 | -0.10(-1.24%) |
Sep 21, 2010 | 8.262 | 8.526 | 8.170 | 8.319 | 729,761 | +0.08(+0.94%) |
Sep 20, 2010 | 7.909 | 8.256 | 7.728 | 8.242 | 316,005 | +0.36(+4.51%) |
Sep 17, 2010 | 7.986 | 8.075 | 7.731 | 7.886 | 386,042 | -0.29(-3.58%) |
Sep 15, 2010 | 8.127 | 8.305 | 8.110 | 8.179 | 160,626 | +0.01(+0.11%) |
Sep 14, 2010 | 8.207 | 8.276 | 8.121 | 8.170 | 247,454 | -0.09(-1.15%) |
Sep 13, 2010 | 8.072 | 8.305 | 8.026 | 8.265 | 212,357 | +0.30(+3.71%) |
Sep 10, 2010 | 7.909 | 8.098 | 7.863 | 7.969 | 119,491 | +0.08(+0.98%) |
Sep 09, 2010 | 8.072 | 8.118 | 7.803 | 7.892 | 254,450 | -0.07(-0.94%) |
Sep 08, 2010 | 7.860 | 8.072 | 7.851 | 7.966 | 230,578 | +0.14(+1.76%) |
Sep 07, 2010 | 8.075 | 8.164 | 7.788 | 7.829 | 312,561 | -0.30(-3.64%) |
Sep 03, 2010 | 8.098 | 8.138 | 7.877 | 8.124 | 214,700 | +0.17(+2.20%) |
Sep 02, 2010 | 7.742 | 7.972 | 7.619 | 7.949 | 314,395 | +0.23(+2.97%) |
Sep 01, 2010 | 7.545 | 7.768 | 7.502 | 7.720 | 383,849 | +0.28(+3.82%) |
Aug 31, 2010 | 7.585 | 7.745 | 7.390 | 7.436 | 382,103 | -0.18(-2.34%) |
Aug 30, 2010 | 8.035 | 8.035 | 7.608 | 7.613 | 273,390 | -0.47(-5.82%) |
Aug 27, 2010 | 7.869 | 8.104 | 7.679 | 8.084 | 246,900 | +0.31(+3.99%) |
Aug 26, 2010 | 7.897 | 8.009 | 7.757 | 7.774 | 132,675 | -0.09(-1.13%) |
Aug 25, 2010 | 7.757 | 7.906 | 7.579 | 7.863 | 296,571 | +0.05(+0.70%) |
Aug 24, 2010 | 7.702 | 7.915 | 7.545 | 7.808 | 338,839 | +0.04(+0.48%) |
Aug 23, 2010 | 8.290 | 8.319 | 7.765 | 7.771 | 358,308 | -0.48(-5.87%) |
Aug 20, 2010 | 8.236 | 8.313 | 8.113 | 8.256 | 247,506 | -0.04(-0.48%) |
Aug 19, 2010 | 8.531 | 8.566 | 8.087 | 8.296 | 525,965 | -0.28(-3.21%) |
Aug 18, 2010 | 8.572 | 8.718 | 8.445 | 8.572 | 307,604 | +0.01(+0.13%) |
Aug 17, 2010 | 8.580 | 8.772 | 8.494 | 8.560 | 409,959 | +0.11(+1.32%) |
Aug 16, 2010 | 8.216 | 8.577 | 8.216 | 8.448 | 335,244 | +0.16(+1.90%) |
Aug 13, 2010 | 8.313 | 8.508 | 8.279 | 8.290 | 346,595 | -0.08(-0.93%) |
Aug 12, 2010 | 8.150 | 8.428 | 8.150 | 8.368 | 404,430 | +0.04(+0.48%) |
Aug 11, 2010 | 8.551 | 8.626 | 8.273 | 8.328 | 425,827 | -0.38(-4.38%) |
Aug 10, 2010 | 8.939 | 8.982 | 8.635 | 8.709 | 203,838 | -0.36(-3.98%) |
Aug 09, 2010 | 8.976 | 9.088 | 8.841 | 9.071 | 221,337 | +0.20(+2.26%) |
Aug 06, 2010 | 8.890 | 8.993 | 8.660 | 8.870 | 274,589 | -0.11(-1.18%) |
Aug 05, 2010 | 9.108 | 9.174 | 8.944 | 8.976 | 237,139 | -0.20(-2.13%) |
Aug 04, 2010 | 9.134 | 9.329 | 9.108 | 9.171 | 352,054 | +0.08(+0.92%) |
Aug 03, 2010 | 9.185 | 9.269 | 9.019 | 9.088 | 299,109 | -0.15(-1.68%) |
Aug 02, 2010 | 9.025 | 9.312 | 8.939 | 9.243 | 385,578 | +0.36(+4.04%) |
Jul 30, 2010 | 8.861 | 9.105 | 8.767 | 8.884 | 274,024 | -0.09(-1.02%) |
Jul 29, 2010 | 9.065 | 9.197 | 8.709 | 8.976 | 419,723 | -0.02(-0.19%) |
Jul 28, 2010 | 9.375 | 9.395 | 8.924 | 8.993 | 379,387 | -0.38(-4.07%) |
Jul 27, 2010 | 9.335 | 9.492 | 9.263 | 9.375 | 556,537 | +0.11(+1.15%) |
Jul 26, 2010 | 9.079 | 9.286 | 8.962 | 9.269 | 923,344 | +0.17(+1.86%) |
Jul 23, 2010 | 8.907 | 9.174 | 8.772 | 9.099 | 879,281 | +0.17(+1.86%) |
Jul 22, 2010 | 8.580 | 9.056 | 8.580 | 8.933 | 908,717 | +0.43(+5.06%) |
Jul 21, 2010 | 8.646 | 8.706 | 8.379 | 8.503 | 727,468 | -0.06(-0.74%) |
Jul 20, 2010 | 8.382 | 8.589 | 8.201 | 8.566 | 1,110,177 | +0.04(+0.47%) |
Jul 19, 2010 | 8.835 | 8.835 | 8.359 | 8.526 | 1,143,353 | -0.25(-2.84%) |
Jul 16, 2010 | 8.921 | 8.944 | 8.732 | 8.775 | 1,438,217 | -0.22(-2.42%) |
Jul 15, 2010 | 8.878 | 9.131 | 8.577 | 8.993 | 1,901,655 | -0.36(-3.89%) |
Jul 14, 2010 | 9.375 | 9.418 | 9.151 | 9.358 | 550,283 | -0.09(-1.00%) |
Jul 13, 2010 | 8.990 | 9.481 | 8.921 | 9.452 | 703,937 | +0.57(+6.39%) |
Jul 12, 2010 | 9.151 | 9.263 | 8.844 | 8.884 | 471,340 | -0.31(-3.34%) |
Jul 09, 2010 | 8.973 | 9.205 | 8.916 | 9.191 | 280,700 | +0.20(+2.17%) |
Jul 08, 2010 | 8.939 | 9.091 | 8.858 | 8.996 | 614,017 | +0.13(+1.46%) |
Jul 07, 2010 | 8.514 | 8.890 | 8.465 | 8.867 | 432,241 | +0.39(+4.57%) |
Jul 06, 2010 | 8.838 | 8.970 | 8.391 | 8.480 | 549,900 | -0.24(-2.70%) |
Jul 02, 2010 | 8.772 | 8.815 | 8.563 | 8.715 | 531,902 | +0.02(+0.23%) |
Jul 01, 2010 | 8.698 | 8.804 | 8.563 | 8.695 | 712,359 | +0.00(+0.00%) |
Jun 30, 2010 | 8.775 | 9.008 | 8.675 | 8.695 | 605,445 | -0.11(-1.21%) |
Jun 29, 2010 | 8.962 | 9.102 | 8.729 | 8.801 | 625,426 | -0.35(-3.82%) |
Jun 25, 2010 | 8.953 | 9.237 | 8.858 | 9.151 | 889,621 | +0.23(+2.54%) |
Jun 24, 2010 | 8.939 | 9.197 | 8.847 | 8.924 | 610,963 | -0.12(-1.36%) |
Jun 23, 2010 | 8.996 | 9.217 | 8.827 | 9.048 | 379,691 | +0.06(+0.67%) |
Jun 22, 2010 | 9.194 | 9.458 | 8.976 | 8.987 | 888,979 | -0.19(-2.06%) |
Jun 21, 2010 | 9.125 | 9.604 | 9.102 | 9.177 | 1,374,225 | +0.19(+2.07%) |
Jun 18, 2010 | 9.036 | 9.274 | 8.709 | 8.990 | 6,862,322 | +0.02(+0.26%) |
Jun 17, 2010 | 9.504 | 9.664 | 8.830 | 8.967 | 1,382,313 | -0.52(-5.53%) |
Jun 16, 2010 | 9.834 | 9.877 | 9.406 | 9.492 | 709,257 | -0.43(-4.36%) |
Jun 15, 2010 | 9.713 | 9.966 | 9.527 | 9.926 | 419,580 | +0.27(+2.82%) |
Jun 14, 2010 | 9.794 | 9.983 | 9.607 | 9.653 | 388,635 | -0.09(-0.91%) |
Jun 11, 2010 | 9.535 | 9.753 | 9.249 | 9.742 | 980,447 | +0.09(+0.98%) |
Jun 10, 2010 | 9.621 | 9.670 | 9.309 | 9.647 | 740,634 | +0.23(+2.44%) |
Jun 09, 2010 | 9.426 | 9.656 | 9.323 | 9.418 | 1,043,791 | +0.13(+1.45%) |
Jun 08, 2010 | 9.369 | 9.510 | 9.185 | 9.283 | 1,259,220 | -0.06(-0.64%) |
Jun 07, 2010 | 10.01 | 10.01 | 9.300 | 9.343 | 1,038,562 | -0.63(-6.30%) |
Jun 04, 2010 | 10.22 | 10.34 | 9.891 | 9.971 | 902,533 | -0.59(-5.62%) |
Jun 03, 2010 | 10.56 | 10.73 | 10.28 | 10.57 | 320,474 | +0.11(+1.04%) |
Jun 02, 2010 | 10.34 | 10.55 | 10.27 | 10.46 | 762,327 | +0.14(+1.36%) |
Jun 01, 2010 | 10.48 | 10.72 | 10.31 | 10.32 | 864,654 | -0.31(-2.94%) |
May 28, 2010 | 11.10 | 11.14 | 10.60 | 10.63 | 684,545 | -0.47(-4.24%) |
May 27, 2010 | 11.03 | 11.14 | 10.67 | 11.10 | 445,551 | +0.38(+3.50%) |
May 26, 2010 | 10.08 | 10.95 | 9.935 | 10.72 | 1,372,231 | +0.71(+7.13%) |
May 25, 2010 | 9.915 | 10.10 | 9.567 | 10.01 | 599,240 | -0.01(-0.11%) |
May 24, 2010 | 10.23 | 10.41 | 9.995 | 10.02 | 440,656 | -0.25(-2.47%) |
May 21, 2010 | 10.06 | 10.44 | 9.847 | 10.28 | 762,502 | +0.04(+0.36%) |
May 20, 2010 | 10.16 | 10.90 | 10.06 | 10.24 | 942,566 | -0.76(-6.88%) |
May 19, 2010 | 11.15 | 11.56 | 10.84 | 10.99 | 600,130 | -0.23(-2.08%) |
May 18, 2010 | 11.65 | 11.88 | 11.13 | 11.23 | 502,572 | -0.25(-2.16%) |
May 17, 2010 | 11.56 | 11.65 | 11.04 | 11.48 | 792,056 | -0.03(-0.22%) |
May 14, 2010 | 11.67 | 11.67 | 11.13 | 11.50 | 500,283 | -0.20(-1.73%) |
May 13, 2010 | 11.92 | 12.06 | 11.54 | 11.70 | 667,944 | -0.32(-2.63%) |
May 12, 2010 | 11.27 | 12.08 | 11.15 | 12.02 | 761,587 | +0.82(+7.31%) |
May 11, 2010 | 11.34 | 11.49 | 11.09 | 11.20 | 816,210 | -0.29(-2.48%) |
May 10, 2010 | 11.30 | 11.54 | 11.12 | 11.49 | 615,228 | +0.63(+5.84%) |
May 07, 2010 | 11.10 | 11.77 | 10.70 | 10.85 | 1,638,176 | -0.26(-2.36%) |
May 06, 2010 | 11.28 | 11.60 | 10.70 | 11.12 | 1,199,349 | -0.22(-1.94%) |
May 05, 2010 | 11.35 | 11.82 | 11.25 | 11.34 | 777,249 | -0.49(-4.17%) |
May 04, 2010 | 12.06 | 12.07 | 11.63 | 11.83 | 1,030,801 | -0.43(-3.47%) |
May 03, 2010 | 12.02 | 12.28 | 11.89 | 12.26 | 357,901 | +0.26(+2.14%) |
Apr 30, 2010 | 12.62 | 12.84 | 11.97 | 12.00 | 788,054 | -0.58(-4.60%) |
Apr 29, 2010 | 12.10 | 12.58 | 11.94 | 12.58 | 690,062 | +0.62(+5.18%) |
Apr 28, 2010 | 11.68 | 12.20 | 11.58 | 11.96 | 477,682 | +0.39(+3.38%) |
Apr 27, 2010 | 12.28 | 12.38 | 11.48 | 11.57 | 791,948 | -0.78(-6.35%) |
Apr 26, 2010 | 12.92 | 13.18 | 12.32 | 12.35 | 718,018 | -0.51(-3.97%) |
Apr 23, 2010 | 12.65 | 13.31 | 12.65 | 12.86 | 1,098,998 | +0.17(+1.35%) |
Apr 22, 2010 | 11.98 | 12.75 | 11.84 | 12.69 | 805,924 | +0.63(+5.23%) |
Apr 21, 2010 | 11.87 | 12.13 | 11.73 | 12.06 | 599,692 | +0.22(+1.86%) |
Apr 20, 2010 | 11.84 | 12.15 | 11.51 | 11.84 | 884,929 | +0.42(+3.67%) |
Apr 19, 2010 | 11.33 | 11.48 | 11.13 | 11.42 | 674,806 | +0.06(+0.53%) |
Apr 16, 2010 | 11.39 | 11.61 | 11.02 | 11.36 | 1,134,009 | +0.03(+0.30%) |
Apr 15, 2010 | 12.25 | 12.37 | 11.21 | 11.33 | 2,354,778 | -1.20(-9.55%) |
Apr 14, 2010 | 12.11 | 12.74 | 12.10 | 12.52 | 1,035,361 | +0.43(+3.59%) |
Apr 13, 2010 | 12.07 | 12.10 | 11.86 | 12.09 | 443,130 | +0.05(+0.38%) |
Apr 12, 2010 | 11.60 | 12.05 | 11.47 | 12.04 | 645,259 | +0.39(+3.35%) |
Apr 09, 2010 | 11.31 | 11.69 | 11.15 | 11.65 | 428,120 | +0.33(+2.95%) |
Apr 08, 2010 | 10.85 | 11.39 | 10.74 | 11.32 | 606,620 | +0.45(+4.12%) |
Apr 07, 2010 | 11.06 | 11.33 | 10.71 | 10.87 | 570,572 | -0.24(-2.16%) |
Apr 06, 2010 | 11.41 | 11.61 | 11.08 | 11.11 | 517,344 | -0.35(-3.04%) |
Apr 05, 2010 | 11.33 | 11.54 | 11.14 | 11.46 | 344,314 | +0.17(+1.49%) |
Apr 01, 2010 | 11.10 | 11.29 | 11.29 | 11.29 | 644,148 | +0.30(+2.73%) |
Mar 31, 2010 | 10.91 | 11.13 | 10.80 | 10.99 | 438,409 | +0.00(+0.03%) |
Mar 30, 2010 | 10.89 | 11.20 | 10.85 | 10.99 | 509,118 | +0.28(+2.61%) |
Mar 29, 2010 | 10.70 | 10.83 | 10.59 | 10.71 | 152,415 | +0.02(+0.16%) |
Mar 26, 2010 | 10.75 | 10.95 | 10.53 | 10.69 | 256,425 | +0.02(+0.19%) |
Mar 25, 2010 | 11.01 | 11.27 | 10.67 | 10.67 | 326,227 | -0.30(-2.73%) |
Mar 24, 2010 | 10.94 | 11.21 | 10.94 | 10.97 | 269,136 | -0.03(-0.26%) |
Mar 23, 2010 | 10.97 | 11.11 | 10.56 | 11.00 | 434,789 | +0.04(+0.39%) |
Mar 22, 2010 | 10.47 | 10.98 | 10.31 | 10.96 | 510,885 | +0.43(+4.04%) |
Mar 19, 2010 | 11.00 | 11.01 | 10.44 | 10.53 | 1,785,506 | -0.40(-3.68%) |
Mar 18, 2010 | 11.22 | 11.28 | 10.91 | 10.93 | 324,495 | -0.31(-2.79%) |
Mar 17, 2010 | 11.19 | 11.41 | 11.16 | 11.25 | 315,839 | +0.05(+0.48%) |
Mar 16, 2010 | 11.22 | 11.28 | 11.04 | 11.19 | 328,932 | -0.01(-0.08%) |
Mar 15, 2010 | 11.04 | 11.24 | 10.83 | 11.20 | 740,626 | +0.31(+2.80%) |
Mar 12, 2010 | 11.13 | 11.16 | 10.66 | 10.90 | 310,873 | -0.22(-1.98%) |
Mar 11, 2010 | 11.13 | 11.15 | 10.98 | 11.12 | 324,085 | -0.09(-0.84%) |
Mar 10, 2010 | 10.95 | 11.41 | 10.95 | 11.21 | 694,947 | +0.23(+2.08%) |
Mar 09, 2010 | 11.09 | 11.17 | 10.83 | 10.98 | 512,665 | -0.18(-1.61%) |
Mar 08, 2010 | 10.67 | 11.17 | 10.56 | 11.16 | 523,599 | +0.53(+4.94%) |
Mar 05, 2010 | 10.48 | 10.69 | 10.37 | 10.64 | 445,685 | +0.19(+1.80%) |
Mar 04, 2010 | 10.43 | 10.59 | 10.25 | 10.45 | 171,253 | +0.05(+0.44%) |
Mar 03, 2010 | 10.37 | 10.63 | 10.29 | 10.40 | 439,706 | +0.09(+0.86%) |
Mar 02, 2010 | 10.55 | 10.55 | 10.18 | 10.31 | 478,670 | -0.23(-2.14%) |
Mar 01, 2010 | 10.12 | 10.55 | 10.05 | 10.54 | 564,523 | +0.49(+4.82%) |
Feb 26, 2010 | 9.998 | 10.13 | 9.667 | 10.06 | 442,934 | +0.09(+0.95%) |
Feb 25, 2010 | 9.770 | 9.970 | 9.545 | 9.961 | 623,611 | +0.02(+0.20%) |
Feb 24, 2010 | 9.975 | 10.06 | 9.616 | 9.941 | 487,134 | +0.02(+0.20%) |
Feb 23, 2010 | 10.20 | 10.41 | 9.813 | 9.921 | 449,946 | -0.33(-3.17%) |
Feb 22, 2010 | 10.20 | 10.39 | 10.10 | 10.25 | 193,360 | +0.05(+0.50%) |
Feb 19, 2010 | 10.07 | 10.28 | 9.947 | 10.20 | 289,053 | +0.12(+1.22%) |
Feb 18, 2010 | 10.08 | 10.15 | 9.790 | 10.07 | 317,952 | -0.05(-0.54%) |
Feb 17, 2010 | 10.54 | 10.57 | 9.830 | 10.13 | 459,668 | -0.40(-3.80%) |
Feb 16, 2010 | 10.49 | 10.53 | 10.35 | 10.53 | 294,373 | +0.09(+0.82%) |
Feb 12, 2010 | 10.20 | 10.44 | 10.44 | 10.44 | 424,058 | +0.10(+0.99%) |
Feb 11, 2010 | 9.913 | 10.34 | 9.746 | 10.34 | 667,345 | +0.42(+4.23%) |
Feb 10, 2010 | 9.744 | 10.00 | 9.430 | 9.918 | 719,630 | +0.18(+1.85%) |
Feb 09, 2010 | 9.761 | 10.06 | 9.659 | 9.739 | 683,894 | +0.32(+3.36%) |
Feb 08, 2010 | 9.296 | 9.784 | 9.242 | 9.422 | 332,503 | -0.11(-1.14%) |
Feb 05, 2010 | 9.416 | 9.736 | 9.085 | 9.530 | 596,215 | +0.11(+1.15%) |
Feb 04, 2010 | 9.813 | 9.870 | 9.316 | 9.422 | 621,827 | -0.50(-5.06%) |
Feb 03, 2010 | 9.964 | 10.05 | 9.719 | 9.924 | 325,014 | -0.12(-1.16%) |
Feb 02, 2010 | 9.682 | 10.15 | 9.573 | 10.04 | 537,600 | +0.34(+3.53%) |
Feb 01, 2010 | 9.701 | 10.11 | 9.510 | 9.699 | 376,329 | +0.01(+0.15%) |
Jan 29, 2010 | 9.670 | 10.06 | 9.627 | 9.684 | 478,996 | +0.03(+0.33%) |
Jan 28, 2010 | 9.813 | 9.887 | 9.382 | 9.653 | 489,356 | -0.11(-1.14%) |
Jan 27, 2010 | 9.596 | 9.873 | 9.419 | 9.764 | 352,210 | +0.14(+1.48%) |
Jan 26, 2010 | 9.904 | 10.08 | 9.567 | 9.622 | 299,238 | -0.35(-3.52%) |
Jan 25, 2010 | 9.741 | 10.05 | 9.425 | 9.973 | 508,642 | +0.35(+3.65%) |
Jan 22, 2010 | 9.704 | 10.17 | 9.428 | 9.622 | 608,012 | -0.06(-0.65%) |
Jan 21, 2010 | 9.918 | 10.04 | 9.456 | 9.684 | 674,799 | -0.19(-1.91%) |
Jan 20, 2010 | 10.40 | 10.40 | 9.608 | 9.873 | 603,025 | -0.62(-5.90%) |
Jan 19, 2010 | 10.21 | 10.53 | 10.14 | 10.49 | 419,071 | +0.28(+2.77%) |
Jan 15, 2010 | 10.61 | 10.21 | 10.21 | 10.21 | 583,518 | -0.36(-3.40%) |
Jan 14, 2010 | 10.66 | 10.75 | 10.54 | 10.57 | 265,975 | -0.11(-1.04%) |
Jan 13, 2010 | 10.72 | 10.93 | 10.58 | 10.68 | 234,626 | +0.04(+0.35%) |
Jan 12, 2010 | 10.69 | 10.74 | 10.49 | 10.64 | 229,177 | -0.13(-1.22%) |
Jan 11, 2010 | 10.98 | 11.03 | 10.56 | 10.77 | 292,856 | -0.17(-1.56%) |
Jan 08, 2010 | 10.88 | 11.34 | 10.69 | 10.95 | 279,787 | -0.01(-0.05%) |
Jan 07, 2010 | 10.36 | 11.05 | 10.36 | 10.95 | 731,837 | +0.60(+5.76%) |
Jan 06, 2010 | 10.50 | 10.61 | 10.27 | 10.35 | 289,540 | -0.13(-1.22%) |
Jan 05, 2010 | 10.68 | 10.73 | 10.36 | 10.48 | 312,369 | -0.20(-1.84%) |
Jan 04, 2010 | 10.62 | 10.68 | 10.52 | 10.68 | 342,134 | +0.18(+1.68%) |
Dec 31, 2009 | 10.71 | 10.50 | 10.50 | 10.50 | 268,103 | -0.23(-2.10%) |
Dec 30, 2009 | 10.65 | 10.99 | 10.57 | 10.73 | 285,268 | +0.04(+0.40%) |
Dec 29, 2009 | 10.79 | 10.79 | 10.66 | 10.69 | 129,201 | -0.04(-0.40%) |
Dec 28, 2009 | 10.92 | 10.92 | 10.56 | 10.73 | 410,835 | -0.18(-1.62%) |
Dec 24, 2009 | 11.00 | 11.01 | 10.81 | 10.91 | 96,832 | -0.05(-0.42%) |
Dec 23, 2009 | 11.11 | 11.13 | 10.66 | 10.95 | 492,345 | -0.12(-1.11%) |
Dec 22, 2009 | 10.81 | 11.16 | 10.72 | 11.07 | 582,841 | +0.25(+2.35%) |
Dec 21, 2009 | 10.91 | 11.12 | 10.63 | 10.82 | 614,408 | -0.05(-0.45%) |
Dec 18, 2009 | 10.88 | 11.00 | 10.69 | 10.87 | 1,281,953 | +0.06(+0.53%) |
Dec 17, 2009 | 10.61 | 10.85 | 10.35 | 10.81 | 473,406 | +0.13(+1.26%) |
Dec 16, 2009 | 10.75 | 10.83 | 10.55 | 10.68 | 300,632 | +0.03(+0.29%) |
Dec 15, 2009 | 10.93 | 11.00 | 10.63 | 10.65 | 375,007 | -0.27(-2.51%) |
Dec 14, 2009 | 10.85 | 10.95 | 10.53 | 10.92 | 287,098 | +0.31(+2.88%) |
Dec 11, 2009 | 10.53 | 10.78 | 10.43 | 10.61 | 439,075 | +0.09(+0.90%) |
Dec 10, 2009 | 11.09 | 11.26 | 10.44 | 10.52 | 585,806 | -0.55(-4.97%) |
Dec 09, 2009 | 11.02 | 11.17 | 10.79 | 11.07 | 312,243 | +0.03(+0.28%) |
Dec 08, 2009 | 11.05 | 11.23 | 10.89 | 11.04 | 409,710 | -0.05(-0.41%) |
Dec 07, 2009 | 11.03 | 11.32 | 10.97 | 11.09 | 626,425 | +0.01(+0.05%) |
Dec 04, 2009 | 10.60 | 11.13 | 10.60 | 11.08 | 991,301 | +0.58(+5.55%) |
Dec 03, 2009 | 10.80 | 10.95 | 10.46 | 10.50 | 729,128 | -0.29(-2.72%) |
Dec 02, 2009 | 10.44 | 10.82 | 10.44 | 10.79 | 713,234 | +0.33(+3.16%) |
Dec 01, 2009 | 10.38 | 10.58 | 10.28 | 10.46 | 965,633 | +0.21(+2.00%) |
Nov 30, 2009 | 9.878 | 10.30 | 9.701 | 10.26 | 732,184 | +0.39(+3.93%) |
Nov 27, 2009 | 9.804 | 10.15 | 9.744 | 9.867 | 351,155 | -0.31(-3.03%) |
Nov 25, 2009 | 10.21 | 10.43 | 9.995 | 10.18 | 371,527 | +0.05(+0.48%) |
Nov 24, 2009 | 10.69 | 10.86 | 10.07 | 10.13 | 1,029,536 | -0.52(-4.88%) |
Nov 23, 2009 | 10.50 | 11.04 | 10.50 | 10.65 | 479,722 | +0.35(+3.38%) |
Nov 20, 2009 | 10.26 | 10.45 | 10.23 | 10.30 | 479,525 | -0.03(-0.33%) |
Nov 19, 2009 | 11.03 | 11.23 | 10.32 | 10.33 | 799,777 | -0.84(-7.51%) |
Nov 18, 2009 | 11.21 | 11.24 | 11.01 | 11.17 | 207,157 | +0.12(+1.08%) |
Nov 17, 2009 | 11.16 | 11.26 | 10.76 | 11.05 | 402,410 | -0.11(-1.00%) |
Nov 16, 2009 | 10.78 | 11.32 | 10.71 | 11.16 | 420,396 | +0.51(+4.79%) |
Nov 13, 2009 | 10.56 | 10.89 | 10.41 | 10.65 | 511,077 | -0.10(-0.93%) |
Nov 12, 2009 | 10.94 | 11.20 | 10.67 | 10.75 | 344,142 | -0.37(-3.31%) |
Nov 11, 2009 | 11.11 | 11.39 | 11.01 | 11.12 | 329,941 | +0.14(+1.25%) |
Nov 10, 2009 | 11.05 | 11.35 | 10.81 | 10.98 | 398,562 | -0.10(-0.93%) |
Nov 09, 2009 | 10.97 | 11.18 | 10.83 | 11.09 | 390,715 | +0.24(+2.18%) |
Nov 06, 2009 | 10.77 | 11.18 | 10.58 | 10.85 | 471,794 | -0.09(-0.86%) |
Nov 05, 2009 | 10.58 | 11.03 | 10.57 | 10.94 | 672,865 | +0.52(+5.01%) |
Nov 04, 2009 | 10.71 | 10.81 | 10.38 | 10.42 | 789,509 | -0.21(-1.93%) |
Nov 03, 2009 | 10.53 | 10.67 | 10.29 | 10.63 | 754,452 | +0.05(+0.43%) |
Nov 02, 2009 | 10.23 | 10.62 | 10.04 | 10.58 | 1,331,704 | +0.40(+3.92%) |
Oct 30, 2009 | 10.39 | 10.53 | 10.13 | 10.18 | 987,628 | -0.25(-2.41%) |
Oct 29, 2009 | 10.25 | 10.61 | 10.25 | 10.43 | 641,043 | +0.27(+2.64%) |
Oct 28, 2009 | 10.86 | 10.93 | 10.11 | 10.16 | 1,100,053 | -0.76(-6.95%) |
Oct 27, 2009 | 11.01 | 11.23 | 10.87 | 10.92 | 736,634 | -0.08(-0.73%) |
Oct 26, 2009 | 11.13 | 11.40 | 10.85 | 11.00 | 655,303 | -0.15(-1.33%) |
Oct 23, 2009 | 11.21 | 11.99 | 11.01 | 11.15 | 899,105 | -0.59(-5.05%) |
Oct 22, 2009 | 11.08 | 12.08 | 10.84 | 11.74 | 1,293,633 | +0.68(+6.16%) |
Oct 21, 2009 | 11.17 | 11.72 | 11.04 | 11.06 | 955,908 | -0.11(-0.94%) |
Oct 20, 2009 | 11.15 | 11.37 | 10.91 | 11.17 | 671,123 | +0.03(+0.26%) |
Oct 19, 2009 | 10.98 | 11.24 | 10.95 | 11.14 | 693,966 | +0.24(+2.23%) |
Oct 16, 2009 | 11.47 | 11.62 | 10.30 | 10.90 | 3,279,194 | -0.84(-7.13%) |
Oct 15, 2009 | 11.72 | 11.85 | 11.47 | 11.73 | 479,045 | +0.00(+0.00%) |
Oct 14, 2009 | 11.60 | 11.95 | 11.53 | 11.73 | 623,218 | +0.25(+2.14%) |
Oct 13, 2009 | 11.28 | 11.86 | 11.22 | 11.49 | 668,589 | +0.18(+1.59%) |
Oct 12, 2009 | 11.55 | 11.66 | 11.28 | 11.31 | 328,259 | -0.13(-1.12%) |
Oct 09, 2009 | 11.57 | 11.78 | 11.28 | 11.44 | 554,640 | -0.15(-1.26%) |
Oct 08, 2009 | 11.17 | 11.98 | 11.17 | 11.58 | 882,426 | +0.47(+4.21%) |
Oct 07, 2009 | 11.18 | 11.34 | 10.99 | 11.11 | 322,081 | -0.12(-1.09%) |
Oct 06, 2009 | 11.12 | 11.62 | 11.02 | 11.24 | 466,877 | +0.22(+1.99%) |
Oct 05, 2009 | 10.86 | 11.23 | 10.85 | 11.02 | 349,553 | +0.15(+1.39%) |
Oct 02, 2009 | 10.62 | 11.09 | 10.52 | 10.87 | 745,084 | +0.13(+1.22%) |