Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.60 | 10.77 | 10.43 | 10.58 | 135,185 | -0.06(-0.56%) |
Oct 28, 2010 | 10.70 | 10.75 | 10.40 | 10.64 | 134,325 | +0.00(+0.00%) |
Oct 27, 2010 | 10.53 | 10.69 | 10.36 | 10.64 | 153,418 | -0.42(-3.80%) |
Oct 25, 2010 | 10.82 | 11.50 | 10.82 | 11.06 | 129,600 | +0.40(+3.75%) |
Oct 22, 2010 | 10.63 | 10.74 | 10.56 | 10.66 | 52,792 | +0.06(+0.57%) |
Oct 21, 2010 | 10.67 | 10.82 | 10.45 | 10.60 | 78,611 | +0.03(+0.28%) |
Oct 20, 2010 | 10.65 | 10.82 | 10.46 | 10.57 | 64,832 | +0.01(+0.09%) |
Oct 19, 2010 | 10.47 | 11.19 | 10.44 | 10.56 | 117,471 | -0.09(-0.85%) |
Oct 18, 2010 | 10.43 | 10.74 | 10.43 | 10.65 | 57,274 | +0.23(+2.21%) |
Oct 15, 2010 | 10.85 | 10.89 | 10.42 | 10.42 | 116,859 | -0.26(-2.43%) |
Oct 14, 2010 | 10.70 | 10.84 | 10.43 | 10.68 | 77,995 | -0.05(-0.47%) |
Oct 13, 2010 | 10.62 | 10.92 | 10.42 | 10.73 | 152,370 | +0.16(+1.51%) |
Oct 12, 2010 | 10.62 | 10.72 | 10.34 | 10.57 | 61,444 | -0.12(-1.12%) |
Oct 11, 2010 | 10.75 | 10.97 | 10.60 | 10.69 | 72,468 | -0.06(-0.56%) |
Oct 08, 2010 | 10.75 | 10.83 | 10.30 | 10.75 | 58,100 | +0.37(+3.56%) |
Oct 07, 2010 | 10.54 | 10.54 | 10.18 | 10.38 | 367 | -0.03(-0.29%) |
Oct 06, 2010 | 10.29 | 10.49 | 10.26 | 10.41 | 55,704 | +0.07(+0.68%) |
Oct 05, 2010 | 10.37 | 10.46 | 10.18 | 10.34 | 117,756 | +0.12(+1.17%) |
Oct 04, 2010 | 10.42 | 10.54 | 10.05 | 10.22 | 250,970 | -0.22(-2.11%) |
Oct 01, 2010 | 10.44 | 10.57 | 10.16 | 10.44 | 62,272 | +0.07(+0.64%) |
Sep 30, 2010 | 10.37 | 10.52 | 10.09 | 10.37 | 105,243 | -0.02(-0.16%) |
Sep 29, 2010 | 10.53 | 10.56 | 10.32 | 10.39 | 93,851 | -0.23(-2.17%) |
Sep 28, 2010 | 10.80 | 10.85 | 10.39 | 10.62 | 173 | -0.11(-1.03%) |
Sep 27, 2010 | 10.98 | 10.98 | 10.46 | 10.73 | 56,494 | -0.23(-2.10%) |
Sep 24, 2010 | 10.38 | 11.00 | 10.20 | 10.96 | 79,910 | +0.81(+7.98%) |
Sep 23, 2010 | 10.15 | 10.87 | 10.11 | 10.15 | 20,113 | -0.63(-5.84%) |
Sep 22, 2010 | 10.97 | 11.03 | 10.48 | 10.78 | 130,556 | -0.22(-2.00%) |
Sep 21, 2010 | 11.34 | 11.47 | 10.95 | 11.00 | 88,670 | -0.21(-1.87%) |
Sep 20, 2010 | 10.27 | 11.29 | 10.12 | 11.21 | 228,619 | +0.96(+9.37%) |
Sep 17, 2010 | 10.25 | 10.67 | 9.820 | 10.25 | 536,861 | -0.80(-7.24%) |
Sep 15, 2010 | 11.28 | 11.28 | 10.97 | 11.05 | 177,876 | -0.30(-2.64%) |
Sep 14, 2010 | 11.40 | 11.46 | 11.18 | 11.35 | 82,238 | -0.08(-0.70%) |
Sep 13, 2010 | 11.29 | 11.50 | 11.13 | 11.43 | 160,544 | +0.32(+2.88%) |
Sep 10, 2010 | 11.11 | 11.40 | 11.01 | 11.11 | 86,920 | +0.09(+0.82%) |
Sep 09, 2010 | 11.05 | 11.13 | 10.69 | 11.02 | 111,800 | +0.23(+2.13%) |
Sep 08, 2010 | 10.77 | 11.08 | 10.74 | 10.79 | 71,638 | +0.09(+0.84%) |
Sep 07, 2010 | 10.64 | 10.82 | 10.29 | 10.70 | 583 | -0.06(-0.56%) |
Sep 03, 2010 | 10.59 | 10.76 | 10.38 | 10.76 | 143,223 | +0.38(+3.66%) |
Sep 02, 2010 | 10.00 | 10.40 | 9.950 | 10.38 | 290 | +0.44(+4.43%) |
Sep 01, 2010 | 9.680 | 9.940 | 9.530 | 9.940 | 139,819 | +0.53(+5.63%) |
Aug 31, 2010 | 9.420 | 9.710 | 9.320 | 9.410 | 200 | -0.08(-0.84%) |
Aug 30, 2010 | 9.780 | 9.850 | 9.490 | 9.490 | 70,941 | -0.35(-3.56%) |
Aug 27, 2010 | 9.840 | 9.840 | 9.470 | 9.840 | 150,255 | +0.32(+3.36%) |
Aug 26, 2010 | 9.770 | 9.780 | 9.450 | 9.520 | 409 | -0.22(-2.26%) |
Aug 25, 2010 | 9.280 | 9.750 | 9.270 | 9.740 | 405 | +0.36(+3.84%) |
Aug 24, 2010 | 9.300 | 9.650 | 9.050 | 9.380 | 1,644 | -0.12(-1.26%) |
Aug 23, 2010 | 9.790 | 9.830 | 9.450 | 9.500 | 138,171 | -0.19(-1.96%) |
Aug 20, 2010 | 9.740 | 9.790 | 9.410 | 9.690 | 202,389 | -0.20(-2.02%) |
Aug 19, 2010 | 10.10 | 10.10 | 9.800 | 9.890 | 1,412 | -0.29(-2.85%) |
Aug 18, 2010 | 10.03 | 10.37 | 9.840 | 10.18 | 6,420 | +0.16(+1.60%) |
Aug 17, 2010 | 10.05 | 10.12 | 9.740 | 10.02 | 976 | +0.13(+1.31%) |
Aug 16, 2010 | 9.830 | 10.14 | 9.745 | 9.890 | 132,683 | -0.06(-0.60%) |
Aug 13, 2010 | 9.950 | 10.15 | 9.820 | 9.950 | 195,623 | -0.06(-0.60%) |
Aug 12, 2010 | 9.720 | 10.05 | 9.720 | 10.01 | 277,117 | +0.02(+0.20%) |
Aug 11, 2010 | 10.02 | 10.09 | 9.790 | 9.990 | 1,771 | -0.33(-3.20%) |
Aug 10, 2010 | 10.40 | 10.52 | 10.15 | 10.32 | 264,019 | -0.29(-2.73%) |
Aug 09, 2010 | 10.39 | 10.74 | 10.22 | 10.61 | 126,686 | +0.31(+3.01%) |
Aug 06, 2010 | 10.30 | 10.36 | 9.870 | 10.30 | 216,210 | +0.13(+1.28%) |
Aug 05, 2010 | 10.33 | 10.33 | 10.05 | 10.17 | 139,622 | -0.28(-2.68%) |
Aug 04, 2010 | 10.36 | 10.60 | 10.15 | 10.45 | 224,795 | +0.20(+1.95%) |
Aug 03, 2010 | 10.71 | 10.71 | 10.13 | 10.25 | 251,478 | -0.55(-5.09%) |
Aug 02, 2010 | 10.82 | 11.08 | 10.51 | 10.80 | 147,895 | +0.25(+2.37%) |
Jul 30, 2010 | 10.55 | 10.69 | 9.750 | 10.55 | 269,039 | +0.35(+3.43%) |
Jul 29, 2010 | 10.22 | 10.46 | 9.840 | 10.20 | 159,840 | +0.10(+0.99%) |
Jul 28, 2010 | 10.10 | 10.44 | 9.780 | 10.10 | 656 | -0.43(-4.08%) |
Jul 27, 2010 | 10.80 | 10.90 | 10.44 | 10.53 | 217,456 | -0.14(-1.31%) |
Jul 26, 2010 | 10.14 | 10.70 | 9.950 | 10.67 | 109,691 | +0.58(+5.75%) |
Jul 23, 2010 | 9.520 | 10.13 | 9.280 | 10.09 | 159,202 | +0.48(+4.99%) |
Jul 22, 2010 | 9.660 | 9.780 | 9.480 | 9.610 | 373,927 | +0.21(+2.23%) |
Jul 21, 2010 | 9.750 | 9.930 | 9.330 | 9.400 | 168,370 | -0.24(-2.49%) |
Jul 20, 2010 | 8.990 | 9.750 | 8.950 | 9.640 | 229,988 | +0.41(+4.44%) |
Jul 19, 2010 | 9.680 | 9.780 | 9.090 | 9.230 | 170,350 | -0.44(-4.55%) |
Jul 16, 2010 | 9.670 | 10.21 | 9.530 | 9.670 | 298,313 | -0.56(-5.47%) |
Jul 15, 2010 | 10.28 | 10.37 | 9.800 | 10.23 | 177,526 | -0.06(-0.58%) |
Jul 14, 2010 | 10.28 | 10.54 | 10.10 | 10.29 | 216,536 | -0.12(-1.15%) |
Jul 13, 2010 | 10.41 | 10.46 | 9.990 | 10.41 | 1,605 | +0.55(+5.58%) |
Jul 12, 2010 | 9.570 | 9.950 | 9.570 | 9.860 | 259,787 | +0.22(+2.28%) |
Jul 09, 2010 | 9.640 | 9.640 | 9.220 | 9.640 | 140,792 | +0.38(+4.10%) |
Jul 08, 2010 | 9.260 | 9.318 | 8.970 | 9.260 | 488 | +0.15(+1.65%) |
Jul 07, 2010 | 9.110 | 9.370 | 9.010 | 9.110 | 256,231 | +0.07(+0.77%) |
Jul 06, 2010 | 9.040 | 9.400 | 8.940 | 9.040 | 820 | -0.01(-0.11%) |
Jul 02, 2010 | 9.050 | 9.510 | 8.850 | 9.050 | 149,837 | -0.36(-3.83%) |
Jul 01, 2010 | 9.700 | 9.770 | 9.000 | 9.410 | 249,241 | -0.23(-2.39%) |
Jun 30, 2010 | 9.640 | 10.28 | 9.600 | 9.640 | 1,887 | -0.44(-4.37%) |
Jun 29, 2010 | 10.56 | 10.89 | 9.950 | 10.08 | 221,834 | -0.51(-4.82%) |
Jun 25, 2010 | 10.59 | 10.85 | 10.51 | 10.59 | 283,480 | -0.18(-1.67%) |
Jun 24, 2010 | 10.48 | 11.16 | 10.48 | 10.77 | 140,011 | +0.19(+1.80%) |
Jun 23, 2010 | 10.47 | 10.75 | 10.26 | 10.58 | 239,071 | +0.12(+1.15%) |
Jun 22, 2010 | 10.46 | 11.09 | 10.43 | 10.46 | 471 | -0.23(-2.15%) |
Jun 21, 2010 | 11.82 | 11.90 | 10.58 | 10.69 | 170,842 | -0.81(-7.04%) |
Jun 18, 2010 | 11.50 | 11.50 | 10.52 | 11.50 | 776,372 | +0.39(+3.51%) |
Jun 17, 2010 | 11.66 | 11.71 | 10.95 | 11.11 | 121,217 | -0.40(-3.48%) |
Jun 16, 2010 | 11.28 | 11.88 | 11.04 | 11.51 | 135,357 | -0.03(-0.26%) |
Jun 15, 2010 | 11.54 | 11.60 | 10.73 | 11.54 | 819 | +0.80(+7.45%) |
Jun 14, 2010 | 11.05 | 11.37 | 10.69 | 10.74 | 98,621 | -0.13(-1.20%) |
Jun 11, 2010 | 10.71 | 11.04 | 10.52 | 10.87 | 95,071 | -0.05(-0.46%) |
Jun 10, 2010 | 10.92 | 10.95 | 10.06 | 10.92 | 761 | +0.90(+8.98%) |
Jun 09, 2010 | 10.32 | 10.45 | 9.850 | 10.02 | 249,797 | -0.18(-1.76%) |
Jun 08, 2010 | 10.27 | 10.44 | 9.930 | 10.20 | 233,194 | -0.02(-0.20%) |
Jun 07, 2010 | 10.80 | 11.09 | 10.21 | 10.22 | 184,334 | -0.54(-5.02%) |
Jun 04, 2010 | 10.76 | 11.15 | 10.73 | 10.76 | 271,945 | -0.64(-5.61%) |
Jun 03, 2010 | 11.55 | 11.74 | 11.21 | 11.40 | 109,637 | -0.01(-0.09%) |
Jun 02, 2010 | 11.41 | 11.53 | 11.00 | 11.41 | 112,660 | +0.40(+3.63%) |
Jun 01, 2010 | 11.01 | 11.84 | 11.00 | 11.01 | 664 | -0.83(-7.01%) |
May 28, 2010 | 11.84 | 12.49 | 11.60 | 11.84 | 160,542 | -0.61(-4.90%) |
May 27, 2010 | 12.22 | 12.49 | 11.84 | 12.45 | 135,266 | +0.73(+6.23%) |
May 26, 2010 | 11.72 | 12.43 | 11.56 | 11.72 | 666 | +0.01(+0.09%) |
May 25, 2010 | 11.02 | 11.86 | 10.87 | 11.71 | 288,482 | +0.29(+2.54%) |
May 24, 2010 | 11.58 | 12.01 | 11.39 | 11.42 | 151,548 | -0.21(-1.81%) |
May 21, 2010 | 10.87 | 11.78 | 10.75 | 11.63 | 374,036 | +0.39(+3.47%) |
May 20, 2010 | 11.25 | 11.64 | 11.03 | 11.24 | 461,951 | -0.93(-7.64%) |
May 19, 2010 | 12.33 | 12.79 | 11.70 | 12.17 | 210,748 | -0.27(-2.17%) |
May 18, 2010 | 13.38 | 13.62 | 12.29 | 12.44 | 364,680 | -0.67(-5.11%) |
May 17, 2010 | 13.23 | 13.79 | 12.29 | 13.11 | 214,185 | +0.06(+0.46%) |
May 14, 2010 | 13.05 | 13.34 | 12.52 | 13.05 | 325,533 | -0.40(-2.97%) |
May 13, 2010 | 14.42 | 14.46 | 13.33 | 13.45 | 252,984 | -1.10(-7.56%) |
May 12, 2010 | 13.99 | 14.77 | 13.88 | 14.55 | 169,764 | +0.60(+4.30%) |
May 11, 2010 | 14.35 | 14.87 | 13.88 | 13.95 | 428,611 | -0.45(-3.13%) |
May 10, 2010 | 14.24 | 14.44 | 14.16 | 14.40 | 431,397 | +2.60(+22.03%) |
May 07, 2010 | 13.59 | 13.60 | 11.42 | 11.80 | 642,945 | -1.79(-13.17%) |
May 06, 2010 | 14.42 | 14.62 | 11.70 | 13.59 | 261,138 | -0.97(-6.66%) |
May 05, 2010 | 14.54 | 15.32 | 14.51 | 14.56 | 303,293 | -1.18(-7.50%) |
May 04, 2010 | 16.51 | 16.60 | 15.54 | 15.74 | 306,201 | -1.21(-7.14%) |
May 03, 2010 | 15.72 | 17.17 | 15.71 | 16.95 | 390,540 | +1.35(+8.65%) |
Apr 30, 2010 | 16.03 | 16.32 | 15.48 | 15.60 | 403,846 | -0.27(-1.70%) |
Apr 29, 2010 | 15.66 | 15.89 | 14.82 | 15.87 | 332,300 | +0.62(+4.07%) |
Apr 28, 2010 | 16.87 | 16.87 | 15.01 | 15.25 | 630,019 | -1.56(-9.28%) |
Apr 27, 2010 | 17.52 | 17.69 | 16.70 | 16.81 | 306,064 | -0.83(-4.71%) |
Apr 26, 2010 | 17.55 | 18.00 | 17.55 | 17.64 | 296,753 | +0.14(+0.80%) |
Apr 23, 2010 | 17.28 | 17.62 | 17.08 | 17.50 | 334,667 | +0.21(+1.21%) |
Apr 22, 2010 | 16.30 | 17.47 | 16.21 | 17.29 | 133,765 | +0.74(+4.47%) |
Apr 21, 2010 | 16.25 | 16.55 | 16.07 | 16.55 | 203,384 | +0.38(+2.35%) |
Apr 20, 2010 | 15.55 | 16.22 | 15.38 | 16.17 | 71,171 | +0.76(+4.93%) |
Apr 19, 2010 | 15.48 | 15.71 | 14.64 | 15.41 | 141,207 | -0.14(-0.90%) |
Apr 16, 2010 | 15.94 | 15.95 | 15.27 | 15.55 | 232,366 | -0.43(-2.69%) |
Apr 15, 2010 | 15.98 | 16.05 | 15.62 | 15.98 | 108,638 | +0.02(+0.13%) |
Apr 14, 2010 | 14.71 | 16.05 | 14.71 | 15.96 | 244,034 | +1.39(+9.54%) |
Apr 13, 2010 | 14.72 | 14.79 | 14.44 | 14.57 | 98,313 | -0.23(-1.55%) |
Apr 12, 2010 | 14.94 | 14.99 | 14.74 | 14.80 | 88,399 | -0.08(-0.54%) |
Apr 09, 2010 | 14.81 | 15.02 | 14.69 | 14.88 | 74,579 | +0.11(+0.74%) |
Apr 08, 2010 | 14.60 | 14.90 | 14.50 | 14.77 | 90,070 | +0.11(+0.75%) |
Apr 07, 2010 | 14.88 | 14.99 | 14.52 | 14.66 | 141,845 | -0.25(-1.68%) |
Apr 06, 2010 | 14.88 | 15.09 | 14.83 | 14.91 | 64,375 | -0.10(-0.67%) |
Apr 05, 2010 | 14.78 | 15.04 | 14.62 | 15.01 | 79,223 | +0.36(+2.46%) |
Apr 01, 2010 | 14.74 | 14.65 | 14.65 | 14.65 | 114,600 | +0.00(+0.00%) |
Mar 31, 2010 | 14.67 | 15.00 | 14.59 | 14.65 | 122,963 | -0.13(-0.88%) |
Mar 30, 2010 | 14.92 | 15.09 | 14.67 | 14.78 | 93,053 | -0.15(-1.00%) |
Mar 29, 2010 | 15.10 | 15.23 | 14.85 | 14.93 | 90,234 | -0.13(-0.86%) |
Mar 26, 2010 | 15.08 | 15.32 | 14.82 | 15.06 | 155,340 | +0.07(+0.47%) |
Mar 25, 2010 | 15.09 | 15.34 | 14.85 | 14.99 | 139,930 | +0.07(+0.47%) |
Mar 24, 2010 | 15.07 | 15.25 | 14.83 | 14.92 | 121,837 | -0.11(-0.73%) |
Mar 23, 2010 | 14.86 | 15.16 | 14.64 | 15.03 | 131,175 | +0.22(+1.49%) |
Mar 22, 2010 | 14.37 | 14.91 | 14.30 | 14.81 | 119,654 | +0.25(+1.72%) |
Mar 19, 2010 | 15.00 | 15.00 | 14.10 | 14.56 | 319,893 | -0.30(-2.02%) |
Mar 18, 2010 | 15.12 | 15.24 | 14.84 | 14.86 | 179,103 | -0.25(-1.65%) |
Mar 17, 2010 | 15.18 | 15.54 | 15.02 | 15.11 | 158,621 | -0.06(-0.40%) |
Mar 16, 2010 | 14.80 | 15.21 | 14.72 | 15.17 | 123,323 | +0.52(+3.55%) |
Mar 15, 2010 | 14.46 | 14.69 | 14.38 | 14.65 | 132,269 | +0.05(+0.34%) |
Mar 12, 2010 | 14.80 | 14.84 | 14.46 | 14.60 | 109,101 | -0.14(-0.95%) |
Mar 11, 2010 | 14.64 | 14.84 | 14.50 | 14.74 | 94,961 | -0.02(-0.14%) |
Mar 10, 2010 | 14.28 | 14.97 | 14.28 | 14.76 | 142,861 | +0.45(+3.14%) |
Mar 09, 2010 | 13.83 | 14.96 | 13.62 | 14.31 | 274,735 | +0.43(+3.10%) |
Mar 08, 2010 | 13.73 | 13.97 | 13.46 | 13.88 | 144,351 | +0.18(+1.31%) |
Mar 05, 2010 | 13.56 | 13.94 | 13.49 | 13.70 | 258,666 | +0.23(+1.71%) |
Mar 04, 2010 | 13.48 | 13.65 | 13.23 | 13.47 | 75,315 | -0.02(-0.15%) |
Mar 03, 2010 | 13.21 | 13.62 | 13.07 | 13.49 | 130,056 | +0.29(+2.20%) |
Mar 02, 2010 | 13.28 | 13.44 | 13.00 | 13.20 | 109,151 | +0.00(+0.00%) |
Mar 01, 2010 | 12.91 | 13.29 | 12.88 | 13.20 | 139,562 | +0.35(+2.72%) |
Feb 26, 2010 | 13.24 | 13.36 | 12.80 | 12.85 | 183,348 | -0.41(-3.09%) |
Feb 25, 2010 | 12.88 | 13.28 | 12.85 | 13.26 | 110,452 | +0.03(+0.23%) |
Feb 24, 2010 | 13.54 | 13.61 | 12.89 | 13.23 | 133,693 | -0.17(-1.27%) |
Feb 23, 2010 | 13.63 | 13.63 | 12.88 | 13.40 | 123,428 | -0.23(-1.69%) |
Feb 22, 2010 | 13.74 | 13.77 | 13.35 | 13.63 | 102,713 | -0.07(-0.51%) |
Feb 19, 2010 | 13.62 | 13.81 | 13.33 | 13.70 | 99,581 | +0.05(+0.37%) |
Feb 18, 2010 | 13.62 | 13.85 | 13.32 | 13.65 | 93,345 | -0.03(-0.22%) |
Feb 17, 2010 | 13.73 | 13.95 | 13.54 | 13.68 | 112,295 | -0.02(-0.15%) |
Feb 16, 2010 | 13.56 | 13.70 | 13.10 | 13.70 | 124,148 | +0.31(+2.32%) |
Feb 12, 2010 | 13.09 | 13.39 | 13.39 | 13.39 | 288,900 | +0.08(+0.60%) |
Feb 11, 2010 | 13.03 | 13.33 | 12.82 | 13.31 | 251,233 | +0.20(+1.53%) |
Feb 10, 2010 | 13.07 | 13.22 | 12.77 | 13.11 | 204,236 | -0.01(-0.08%) |
Feb 09, 2010 | 13.00 | 13.38 | 12.78 | 13.12 | 273,149 | +0.18(+1.39%) |
Feb 08, 2010 | 12.40 | 13.00 | 12.05 | 12.94 | 289,934 | +0.42(+3.35%) |
Feb 05, 2010 | 12.93 | 13.10 | 12.22 | 12.52 | 446,733 | -0.29(-2.26%) |
Feb 04, 2010 | 12.72 | 12.97 | 12.65 | 12.81 | 382,117 | -0.04(-0.31%) |
Feb 03, 2010 | 12.64 | 13.57 | 12.50 | 12.85 | 573,472 | +0.79(+6.55%) |
Feb 02, 2010 | 10.34 | 12.16 | 10.34 | 12.06 | 450,929 | +1.85(+18.12%) |
Feb 01, 2010 | 10.37 | 10.41 | 10.05 | 10.21 | 88,843 | -0.11(-1.07%) |
Jan 29, 2010 | 10.34 | 10.57 | 10.20 | 10.32 | 116,571 | +0.02(+0.19%) |
Jan 28, 2010 | 10.34 | 10.58 | 10.00 | 10.30 | 109,584 | +0.00(+0.00%) |
Jan 27, 2010 | 9.870 | 10.32 | 9.740 | 10.30 | 55,364 | +0.32(+3.21%) |
Jan 26, 2010 | 10.08 | 10.38 | 9.930 | 9.980 | 63,299 | -0.25(-2.44%) |
Jan 25, 2010 | 10.65 | 10.66 | 10.12 | 10.23 | 249,298 | -0.23(-2.20%) |
Jan 22, 2010 | 10.84 | 11.00 | 10.36 | 10.46 | 221,041 | -0.39(-3.59%) |
Jan 21, 2010 | 11.60 | 11.82 | 10.84 | 10.85 | 181,380 | -0.73(-6.30%) |
Jan 20, 2010 | 11.96 | 11.96 | 11.50 | 11.58 | 134,040 | -0.38(-3.18%) |
Jan 19, 2010 | 11.89 | 12.20 | 11.69 | 11.96 | 100,542 | +0.17(+1.44%) |
Jan 15, 2010 | 12.18 | 11.79 | 11.79 | 11.79 | 139,700 | -0.30(-2.48%) |
Jan 14, 2010 | 12.09 | 12.31 | 11.97 | 12.09 | 68,298 | -0.06(-0.49%) |
Jan 13, 2010 | 11.75 | 12.50 | 11.54 | 12.15 | 138,651 | +0.45(+3.85%) |
Jan 12, 2010 | 12.08 | 12.11 | 11.57 | 11.70 | 123,739 | -0.57(-4.65%) |
Jan 11, 2010 | 12.10 | 12.53 | 11.93 | 12.27 | 104,580 | +0.23(+1.91%) |
Jan 08, 2010 | 12.03 | 12.17 | 11.70 | 12.04 | 157,416 | -0.01(-0.08%) |
Jan 07, 2010 | 11.00 | 12.19 | 11.00 | 12.05 | 372,883 | +1.15(+10.55%) |
Jan 06, 2010 | 10.88 | 11.08 | 10.57 | 10.90 | 192,357 | -0.04(-0.37%) |
Jan 05, 2010 | 10.71 | 10.98 | 10.44 | 10.94 | 101,868 | +0.17(+1.58%) |
Jan 04, 2010 | 10.65 | 10.78 | 10.35 | 10.77 | 76,243 | +0.38(+3.66%) |
Dec 31, 2009 | 10.81 | 10.39 | 10.39 | 10.39 | 125,600 | -0.40(-3.71%) |
Dec 30, 2009 | 10.79 | 11.00 | 10.28 | 10.79 | 178,646 | -0.05(-0.46%) |
Dec 29, 2009 | 11.05 | 11.05 | 10.59 | 10.84 | 95,129 | -0.20(-1.81%) |
Dec 28, 2009 | 11.26 | 11.53 | 10.89 | 11.04 | 244,090 | -0.01(-0.09%) |
Dec 24, 2009 | 10.94 | 11.13 | 10.89 | 11.05 | 30,653 | +0.22(+2.03%) |
Dec 23, 2009 | 10.66 | 10.92 | 10.50 | 10.83 | 99,390 | +0.31(+2.95%) |
Dec 22, 2009 | 10.15 | 10.70 | 10.04 | 10.52 | 149,984 | +0.37(+3.65%) |
Dec 21, 2009 | 10.20 | 10.33 | 9.690 | 10.15 | 99,553 | +0.08(+0.79%) |
Dec 18, 2009 | 9.740 | 10.17 | 9.640 | 10.07 | 323,595 | +0.43(+4.46%) |
Dec 17, 2009 | 10.06 | 10.08 | 9.520 | 9.640 | 217,149 | -0.17(-1.73%) |
Dec 16, 2009 | 9.630 | 10.30 | 9.570 | 9.810 | 164,665 | +0.31(+3.26%) |
Dec 15, 2009 | 9.720 | 9.720 | 9.500 | 9.500 | 184,139 | -0.25(-2.56%) |
Dec 14, 2009 | 9.650 | 9.750 | 9.640 | 9.750 | 140,698 | +0.08(+0.83%) |
Dec 11, 2009 | 9.660 | 9.780 | 9.500 | 9.670 | 139,065 | +0.18(+1.90%) |
Dec 10, 2009 | 9.820 | 9.850 | 9.430 | 9.490 | 227,634 | -0.29(-2.97%) |
Dec 09, 2009 | 9.840 | 9.920 | 9.470 | 9.780 | 101,479 | -0.07(-0.71%) |
Dec 08, 2009 | 10.26 | 10.33 | 9.810 | 9.850 | 122,475 | -0.56(-5.38%) |
Dec 07, 2009 | 10.61 | 10.65 | 10.26 | 10.41 | 99,532 | -0.21(-1.98%) |
Dec 04, 2009 | 10.56 | 10.79 | 10.19 | 10.62 | 176,001 | +0.17(+1.63%) |
Dec 03, 2009 | 11.19 | 11.19 | 10.43 | 10.45 | 157,923 | -0.70(-6.28%) |
Dec 02, 2009 | 11.14 | 11.56 | 11.00 | 11.15 | 103,844 | +0.07(+0.63%) |
Dec 01, 2009 | 11.04 | 11.27 | 10.99 | 11.08 | 139,960 | +0.12(+1.09%) |
Nov 30, 2009 | 11.21 | 11.25 | 10.77 | 10.96 | 180,395 | -0.30(-2.66%) |
Nov 27, 2009 | 11.11 | 11.40 | 11.05 | 11.26 | 53,357 | -0.31(-2.68%) |
Nov 25, 2009 | 11.80 | 11.93 | 11.52 | 11.57 | 106,119 | -0.07(-0.60%) |
Nov 24, 2009 | 11.56 | 11.74 | 11.07 | 11.64 | 146,115 | +0.10(+0.87%) |
Nov 23, 2009 | 11.67 | 12.62 | 11.43 | 11.54 | 128,894 | +0.10(+0.87%) |
Nov 20, 2009 | 11.33 | 11.52 | 11.02 | 11.44 | 190,495 | -0.08(-0.69%) |
Nov 19, 2009 | 11.85 | 11.90 | 11.15 | 11.52 | 158,072 | -0.46(-3.84%) |
Nov 18, 2009 | 11.82 | 12.17 | 11.72 | 11.98 | 96,095 | -0.01(-0.08%) |
Nov 17, 2009 | 12.73 | 12.73 | 11.74 | 11.99 | 202,982 | -0.81(-6.33%) |
Nov 16, 2009 | 12.61 | 13.19 | 12.57 | 12.80 | 150,020 | +0.34(+2.73%) |
Nov 13, 2009 | 12.31 | 12.70 | 12.03 | 12.46 | 160,155 | +0.27(+2.21%) |
Nov 12, 2009 | 12.20 | 12.75 | 11.83 | 12.19 | 143,091 | -0.14(-1.14%) |
Nov 11, 2009 | 11.99 | 12.47 | 11.99 | 12.33 | 255,727 | +0.58(+4.94%) |
Nov 10, 2009 | 12.26 | 12.73 | 11.49 | 11.75 | 221,768 | -0.60(-4.86%) |
Nov 09, 2009 | 12.13 | 12.42 | 12.06 | 12.35 | 193,758 | +0.47(+3.96%) |
Nov 06, 2009 | 12.05 | 12.66 | 11.71 | 11.88 | 207,037 | -0.41(-3.34%) |
Nov 05, 2009 | 11.91 | 12.55 | 11.80 | 12.29 | 266,878 | +0.61(+5.22%) |
Nov 04, 2009 | 11.60 | 12.21 | 11.53 | 11.68 | 268,360 | +0.25(+2.19%) |
Nov 03, 2009 | 10.64 | 11.58 | 10.43 | 11.43 | 293,800 | +0.82(+7.73%) |