Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.66 | 11.80 | 11.41 | 11.66 | 152,063 | +0.10(+0.83%) |
Jul 29, 2010 | 11.63 | 11.76 | 11.54 | 11.56 | 81,597 | +0.01(+0.09%) |
Jul 28, 2010 | 11.78 | 11.78 | 11.41 | 11.55 | 120,560 | -0.24(-2.05%) |
Jul 27, 2010 | 12.01 | 12.16 | 11.77 | 11.80 | 340 | -0.12(-0.97%) |
Jul 26, 2010 | 11.74 | 11.96 | 11.70 | 11.91 | 145,936 | +0.22(+1.86%) |
Jul 23, 2010 | 11.45 | 11.71 | 11.22 | 11.70 | 107,018 | +0.15(+1.31%) |
Jul 22, 2010 | 11.41 | 11.63 | 11.36 | 11.54 | 101,457 | +0.32(+2.83%) |
Jul 21, 2010 | 11.66 | 11.66 | 11.19 | 11.23 | 96,742 | -0.33(-2.84%) |
Jul 20, 2010 | 10.92 | 11.56 | 10.80 | 11.55 | 140,850 | +0.54(+4.86%) |
Jul 19, 2010 | 11.46 | 11.60 | 10.96 | 11.02 | 376,223 | -0.42(-3.71%) |
Jul 16, 2010 | 11.44 | 11.67 | 11.33 | 11.44 | 84,624 | -0.25(-2.16%) |
Jul 15, 2010 | 12.16 | 12.20 | 11.56 | 11.70 | 149,571 | -0.47(-3.90%) |
Jul 14, 2010 | 12.18 | 12.29 | 11.95 | 12.17 | 183,552 | -0.01(-0.08%) |
Jul 13, 2010 | 12.18 | 12.30 | 11.78 | 12.18 | 1,493 | +0.42(+3.61%) |
Jul 12, 2010 | 11.68 | 11.91 | 11.61 | 11.76 | 91,645 | +0.08(+0.65%) |
Jul 09, 2010 | 11.68 | 11.70 | 11.43 | 11.68 | 145,656 | +0.21(+1.80%) |
Jul 08, 2010 | 11.47 | 11.52 | 11.24 | 11.47 | 453 | +0.10(+0.84%) |
Jul 07, 2010 | 11.38 | 11.38 | 10.95 | 11.38 | 100,265 | +0.51(+4.74%) |
Jul 06, 2010 | 11.36 | 11.46 | 10.85 | 10.86 | 209,559 | -0.37(-3.32%) |
Jul 02, 2010 | 11.24 | 11.54 | 11.01 | 11.24 | 124,390 | -0.19(-1.68%) |
Jul 01, 2010 | 11.76 | 11.76 | 11.23 | 11.43 | 119,249 | -0.34(-2.92%) |
Jun 30, 2010 | 11.77 | 11.89 | 11.55 | 11.77 | 1,198 | +0.14(+1.21%) |
Jun 29, 2010 | 11.93 | 11.93 | 11.49 | 11.63 | 120,996 | -0.64(-5.18%) |
Jun 25, 2010 | 12.27 | 12.27 | 11.65 | 12.27 | 434,958 | +0.60(+5.17%) |
Jun 24, 2010 | 12.17 | 12.17 | 11.66 | 11.66 | 223,080 | -0.54(-4.42%) |
Jun 23, 2010 | 12.12 | 12.41 | 12.12 | 12.20 | 116,517 | +0.05(+0.45%) |
Jun 22, 2010 | 12.15 | 12.49 | 12.12 | 12.15 | 444 | -0.08(-0.69%) |
Jun 21, 2010 | 12.50 | 12.61 | 12.16 | 12.23 | 152,024 | -0.18(-1.43%) |
Jun 18, 2010 | 12.41 | 12.70 | 12.29 | 12.41 | 258,935 | -0.20(-1.57%) |
Jun 17, 2010 | 12.62 | 12.67 | 12.35 | 12.61 | 95,704 | +0.07(+0.59%) |
Jun 16, 2010 | 12.26 | 12.59 | 12.14 | 12.53 | 172,109 | +0.23(+1.85%) |
Jun 15, 2010 | 12.31 | 12.40 | 11.99 | 12.31 | 772 | +0.25(+2.09%) |
Jun 14, 2010 | 12.47 | 12.49 | 11.93 | 12.05 | 161,731 | -0.37(-2.98%) |
Jun 11, 2010 | 12.18 | 12.56 | 12.06 | 12.42 | 148,612 | +0.10(+0.84%) |
Jun 10, 2010 | 12.32 | 12.33 | 11.90 | 12.32 | 718 | +0.42(+3.53%) |
Jun 09, 2010 | 11.63 | 12.02 | 11.55 | 11.90 | 144,838 | +0.29(+2.47%) |
Jun 08, 2010 | 11.60 | 11.69 | 11.31 | 11.61 | 97,751 | +0.11(+0.99%) |
Jun 07, 2010 | 11.45 | 11.67 | 11.35 | 11.50 | 105,820 | +0.09(+0.82%) |
Jun 04, 2010 | 11.41 | 11.92 | 11.38 | 11.41 | 130,791 | -0.66(-5.49%) |
Jun 03, 2010 | 11.90 | 12.20 | 11.73 | 12.07 | 145,455 | +0.06(+0.53%) |
Jun 02, 2010 | 12.00 | 12.00 | 11.77 | 12.00 | 109,921 | +0.32(+2.75%) |
Jun 01, 2010 | 11.68 | 12.01 | 11.63 | 11.68 | 627 | -0.09(-0.76%) |
May 28, 2010 | 11.77 | 11.94 | 11.51 | 11.77 | 108,730 | -0.16(-1.37%) |
May 27, 2010 | 11.61 | 12.00 | 11.56 | 11.93 | 252,798 | +0.57(+5.05%) |
May 26, 2010 | 11.36 | 11.78 | 11.32 | 11.36 | 629 | +0.06(+0.57%) |
May 25, 2010 | 10.89 | 11.32 | 10.77 | 11.30 | 150,196 | +0.12(+1.06%) |
May 24, 2010 | 11.23 | 11.46 | 11.13 | 11.18 | 82,857 | -0.10(-0.88%) |
May 21, 2010 | 10.73 | 11.35 | 10.57 | 11.28 | 306,683 | +0.53(+4.97%) |
May 20, 2010 | 10.78 | 11.04 | 10.74 | 10.74 | 205,268 | -0.82(-7.10%) |
May 19, 2010 | 11.83 | 12.00 | 11.38 | 11.56 | 158,058 | -0.28(-2.34%) |
May 18, 2010 | 12.52 | 12.52 | 11.71 | 11.84 | 18,810 | -0.45(-3.66%) |
May 17, 2010 | 12.66 | 12.81 | 11.99 | 12.29 | 133,093 | -0.22(-1.78%) |
May 14, 2010 | 12.51 | 12.81 | 12.31 | 12.51 | 114,533 | -0.37(-2.84%) |
May 13, 2010 | 13.12 | 13.18 | 12.87 | 12.88 | 78,077 | -0.27(-2.03%) |
May 12, 2010 | 12.89 | 13.42 | 12.89 | 13.15 | 182,961 | +0.53(+4.23%) |
May 11, 2010 | 12.64 | 13.05 | 12.58 | 12.61 | 96,946 | +0.06(+0.47%) |
May 10, 2010 | 12.39 | 12.55 | 12.23 | 12.55 | 167,358 | +0.69(+5.79%) |
May 07, 2010 | 11.81 | 12.11 | 11.07 | 11.87 | 287,931 | +0.07(+0.59%) |
May 06, 2010 | 12.30 | 13.92 | 9.844 | 11.80 | 392,499 | -0.54(-4.41%) |
May 05, 2010 | 12.36 | 12.46 | 12.26 | 12.34 | 176,929 | -0.32(-2.50%) |
May 04, 2010 | 13.11 | 13.19 | 12.61 | 12.66 | 152,300 | -0.59(-4.48%) |
May 03, 2010 | 12.84 | 13.26 | 12.76 | 13.25 | 154,092 | +0.58(+4.57%) |
Apr 30, 2010 | 12.69 | 13.26 | 12.51 | 12.67 | 504,130 | +0.26(+2.11%) |
Apr 29, 2010 | 12.22 | 12.46 | 12.21 | 12.41 | 203,573 | +0.25(+2.07%) |
Apr 28, 2010 | 12.18 | 12.25 | 12.01 | 12.16 | 73,140 | +0.01(+0.12%) |
Apr 27, 2010 | 12.01 | 12.33 | 12.01 | 12.14 | 69,865 | -0.16(-1.33%) |
Apr 26, 2010 | 12.33 | 12.34 | 12.09 | 12.31 | 72,377 | +0.00(+0.04%) |
Apr 23, 2010 | 12.18 | 12.31 | 12.10 | 12.30 | 159,011 | +0.20(+1.63%) |
Apr 22, 2010 | 11.56 | 12.14 | 11.55 | 12.10 | 200,562 | +0.48(+4.17%) |
Apr 21, 2010 | 11.36 | 11.65 | 11.36 | 11.62 | 135,409 | +0.27(+2.40%) |
Apr 20, 2010 | 11.39 | 11.53 | 11.29 | 11.35 | 421,152 | +0.04(+0.35%) |
Apr 19, 2010 | 11.40 | 11.52 | 11.27 | 11.31 | 103,643 | -0.08(-0.69%) |
Apr 16, 2010 | 11.60 | 11.61 | 11.38 | 11.39 | 190,123 | -0.21(-1.83%) |
Apr 15, 2010 | 11.60 | 11.79 | 11.57 | 11.60 | 124,939 | +0.00(+0.00%) |
Apr 14, 2010 | 11.61 | 11.83 | 11.39 | 11.60 | 274,901 | -0.11(-0.93%) |
Apr 13, 2010 | 11.62 | 11.97 | 11.31 | 11.71 | 914,645 | -0.48(-3.97%) |
Apr 12, 2010 | 12.04 | 12.21 | 12.00 | 12.19 | 65,025 | +0.15(+1.27%) |
Apr 09, 2010 | 11.87 | 12.25 | 11.87 | 12.04 | 24,277 | -0.12(-1.02%) |
Apr 08, 2010 | 12.09 | 12.30 | 12.01 | 12.16 | 63,468 | -0.03(-0.24%) |
Apr 07, 2010 | 12.02 | 12.26 | 11.96 | 12.19 | 73,917 | +0.06(+0.49%) |
Apr 06, 2010 | 11.74 | 12.16 | 11.74 | 12.13 | 74,351 | +0.35(+2.98%) |
Apr 05, 2010 | 11.59 | 11.86 | 11.56 | 11.78 | 82,163 | +0.20(+1.71%) |
Apr 01, 2010 | 11.41 | 11.58 | 11.58 | 11.58 | 98,704 | +0.28(+2.49%) |
Mar 31, 2010 | 11.57 | 11.66 | 11.30 | 11.30 | 138,380 | -0.31(-2.68%) |
Mar 30, 2010 | 11.65 | 11.67 | 11.46 | 11.61 | 59,459 | +0.01(+0.13%) |
Mar 29, 2010 | 11.94 | 11.99 | 11.38 | 11.60 | 146,638 | -0.35(-2.90%) |
Mar 26, 2010 | 11.91 | 12.00 | 11.85 | 11.94 | 79,645 | +0.12(+1.02%) |
Mar 25, 2010 | 11.91 | 12.00 | 11.82 | 11.82 | 121,631 | +0.03(+0.25%) |
Mar 24, 2010 | 11.62 | 11.94 | 11.62 | 11.79 | 172,820 | +0.18(+1.54%) |
Mar 23, 2010 | 11.37 | 11.62 | 11.37 | 11.62 | 166,688 | +0.26(+2.26%) |
Mar 22, 2010 | 11.21 | 11.36 | 11.18 | 11.36 | 93,383 | +0.06(+0.56%) |
Mar 19, 2010 | 11.27 | 11.45 | 11.14 | 11.30 | 154,903 | +0.07(+0.65%) |
Mar 18, 2010 | 11.12 | 11.27 | 11.00 | 11.22 | 72,466 | +0.14(+1.22%) |
Mar 17, 2010 | 10.98 | 11.26 | 10.89 | 11.09 | 188,824 | +0.13(+1.15%) |
Mar 16, 2010 | 10.98 | 10.99 | 10.89 | 10.96 | 74,605 | +0.07(+0.67%) |
Mar 15, 2010 | 10.90 | 10.94 | 10.88 | 10.89 | 155,628 | +0.01(+0.13%) |
Mar 12, 2010 | 10.89 | 10.96 | 10.78 | 10.87 | 60,216 | +0.08(+0.72%) |
Mar 11, 2010 | 10.84 | 10.90 | 10.79 | 10.80 | 63,151 | -0.05(-0.45%) |
Mar 10, 2010 | 10.94 | 10.99 | 10.70 | 10.85 | 81,718 | -0.10(-0.93%) |
Mar 09, 2010 | 10.98 | 11.09 | 10.93 | 10.95 | 72,618 | -0.03(-0.27%) |
Mar 08, 2010 | 10.83 | 11.09 | 10.75 | 10.98 | 72,920 | +0.17(+1.61%) |
Mar 05, 2010 | 10.56 | 10.83 | 10.34 | 10.80 | 74,124 | +0.32(+3.10%) |
Mar 04, 2010 | 10.37 | 10.56 | 10.27 | 10.48 | 63,364 | +0.18(+1.74%) |
Mar 03, 2010 | 10.68 | 10.68 | 10.29 | 10.30 | 119,338 | -0.30(-2.88%) |
Mar 02, 2010 | 11.06 | 11.06 | 10.56 | 10.60 | 118,595 | -0.40(-3.65%) |
Mar 01, 2010 | 10.73 | 11.08 | 10.69 | 11.01 | 65,987 | +0.32(+3.04%) |
Feb 26, 2010 | 10.54 | 10.81 | 10.39 | 10.68 | 75,219 | +0.13(+1.19%) |
Feb 25, 2010 | 10.38 | 10.61 | 10.36 | 10.56 | 40,591 | +0.04(+0.41%) |
Feb 24, 2010 | 10.49 | 10.53 | 10.35 | 10.51 | 97,948 | +0.10(+0.93%) |
Feb 23, 2010 | 10.57 | 10.72 | 10.41 | 10.41 | 105,899 | -0.20(-1.92%) |
Feb 22, 2010 | 10.66 | 10.72 | 10.51 | 10.62 | 78,837 | +0.00(+0.00%) |
Feb 19, 2010 | 10.61 | 10.67 | 10.41 | 10.62 | 45,073 | +0.01(+0.14%) |
Feb 18, 2010 | 10.73 | 10.81 | 10.55 | 10.60 | 67,259 | -0.18(-1.66%) |
Feb 17, 2010 | 10.30 | 10.86 | 10.27 | 10.78 | 79,758 | +0.55(+5.35%) |
Feb 16, 2010 | 10.27 | 10.45 | 10.17 | 10.24 | 35,405 | +0.07(+0.67%) |
Feb 12, 2010 | 9.824 | 10.17 | 10.17 | 10.17 | 42,339 | +0.23(+2.34%) |
Feb 11, 2010 | 9.776 | 9.940 | 9.684 | 9.935 | 33,522 | +0.23(+2.40%) |
Feb 10, 2010 | 9.650 | 9.718 | 9.451 | 9.703 | 23,071 | +0.08(+0.80%) |
Feb 09, 2010 | 9.703 | 9.766 | 9.572 | 9.626 | 38,708 | +0.00(+0.05%) |
Feb 08, 2010 | 9.766 | 9.843 | 9.563 | 9.621 | 44,807 | -0.13(-1.29%) |
Feb 05, 2010 | 9.572 | 9.781 | 9.543 | 9.747 | 61,786 | +0.23(+2.44%) |
Feb 04, 2010 | 9.718 | 9.785 | 9.456 | 9.514 | 287,390 | -0.27(-2.72%) |
Feb 03, 2010 | 10.26 | 10.26 | 9.718 | 9.781 | 99,885 | -0.53(-5.16%) |
Feb 02, 2010 | 9.805 | 10.43 | 9.802 | 10.31 | 118,655 | +0.47(+4.77%) |
Feb 01, 2010 | 9.519 | 9.868 | 9.491 | 9.843 | 70,838 | +0.36(+3.78%) |
Jan 29, 2010 | 9.543 | 9.679 | 9.485 | 9.485 | 80,291 | +0.01(+0.15%) |
Jan 28, 2010 | 9.781 | 9.858 | 9.456 | 9.471 | 80,535 | -0.26(-2.64%) |
Jan 27, 2010 | 10.34 | 10.37 | 9.342 | 9.727 | 196,776 | -0.71(-6.78%) |
Jan 26, 2010 | 11.15 | 11.17 | 10.42 | 10.43 | 93,346 | -0.73(-6.55%) |
Jan 25, 2010 | 11.18 | 11.26 | 11.13 | 11.17 | 19,723 | +0.05(+0.48%) |
Jan 22, 2010 | 11.28 | 11.35 | 11.08 | 11.11 | 47,744 | -0.15(-1.29%) |
Jan 21, 2010 | 11.44 | 11.44 | 11.17 | 11.26 | 105,298 | -0.16(-1.40%) |
Jan 20, 2010 | 11.42 | 11.54 | 11.33 | 11.42 | 64,456 | -0.08(-0.67%) |
Jan 19, 2010 | 11.22 | 11.54 | 11.22 | 11.49 | 46,246 | +0.28(+2.50%) |
Jan 15, 2010 | 11.44 | 11.21 | 11.21 | 11.21 | 73,938 | -0.17(-1.49%) |
Jan 14, 2010 | 11.36 | 11.47 | 11.34 | 11.38 | 17,881 | +0.00(+0.04%) |
Jan 13, 2010 | 11.21 | 11.42 | 11.14 | 11.38 | 37,082 | +0.15(+1.34%) |
Jan 12, 2010 | 11.14 | 11.27 | 11.14 | 11.23 | 29,633 | +0.02(+0.22%) |
Jan 11, 2010 | 11.22 | 11.34 | 11.17 | 11.20 | 39,780 | +0.00(+0.04%) |
Jan 08, 2010 | 11.32 | 11.32 | 11.14 | 11.20 | 32,016 | -0.11(-0.98%) |
Jan 07, 2010 | 11.21 | 11.43 | 11.17 | 11.31 | 37,076 | +0.05(+0.43%) |
Jan 06, 2010 | 11.38 | 11.38 | 11.21 | 11.26 | 35,540 | -0.15(-1.32%) |
Jan 05, 2010 | 11.52 | 11.63 | 11.41 | 11.41 | 40,238 | -0.08(-0.67%) |
Jan 04, 2010 | 11.39 | 11.60 | 11.39 | 11.49 | 33,367 | +0.21(+1.89%) |
Dec 31, 2009 | 11.41 | 11.28 | 11.28 | 11.28 | 73,112 | -0.10(-0.85%) |
Dec 30, 2009 | 11.29 | 11.39 | 11.07 | 11.37 | 329,378 | +0.05(+0.43%) |
Dec 29, 2009 | 11.52 | 11.52 | 11.27 | 11.33 | 38,223 | -0.10(-0.85%) |
Dec 28, 2009 | 11.50 | 11.52 | 11.28 | 11.42 | 38,103 | -0.06(-0.51%) |
Dec 24, 2009 | 11.53 | 11.53 | 11.41 | 11.48 | 24,612 | +0.05(+0.42%) |
Dec 23, 2009 | 11.48 | 11.57 | 11.38 | 11.43 | 83,354 | -0.02(-0.21%) |
Dec 22, 2009 | 11.53 | 11.76 | 11.41 | 11.46 | 44,922 | -0.01(-0.13%) |
Dec 21, 2009 | 11.59 | 11.78 | 11.38 | 11.47 | 62,457 | -0.10(-0.84%) |
Dec 18, 2009 | 11.70 | 11.76 | 11.44 | 11.57 | 178,539 | +0.01(+0.08%) |
Dec 17, 2009 | 11.81 | 11.88 | 11.38 | 11.56 | 124,080 | -0.44(-3.63%) |
Dec 16, 2009 | 12.13 | 12.22 | 11.98 | 11.99 | 98,850 | +0.00(+0.00%) |
Dec 15, 2009 | 11.99 | 12.27 | 11.99 | 11.99 | 75,508 | -0.08(-0.68%) |
Dec 14, 2009 | 12.05 | 12.08 | 12.03 | 12.08 | 44,737 | +0.15(+1.22%) |
Dec 11, 2009 | 11.90 | 12.08 | 11.81 | 11.93 | 42,640 | +0.13(+1.11%) |
Dec 10, 2009 | 11.89 | 12.07 | 11.74 | 11.80 | 54,239 | -0.20(-1.69%) |
Dec 09, 2009 | 11.68 | 12.38 | 11.62 | 12.00 | 138,335 | +0.30(+2.61%) |
Dec 08, 2009 | 11.63 | 11.85 | 11.63 | 11.70 | 72,618 | -0.06(-0.49%) |
Dec 07, 2009 | 11.62 | 11.79 | 11.62 | 11.76 | 32,818 | +0.14(+1.17%) |
Dec 04, 2009 | 11.59 | 11.77 | 11.48 | 11.62 | 59,045 | +0.21(+1.87%) |
Dec 03, 2009 | 11.62 | 11.81 | 11.38 | 11.41 | 57,376 | -0.18(-1.59%) |
Dec 02, 2009 | 11.63 | 11.83 | 11.53 | 11.59 | 102,576 | -0.19(-1.64%) |
Dec 01, 2009 | 12.04 | 12.04 | 11.79 | 11.79 | 75,855 | -0.14(-1.18%) |
Nov 30, 2009 | 11.51 | 11.96 | 11.46 | 11.93 | 57,077 | +0.33(+2.84%) |
Nov 27, 2009 | 11.59 | 11.85 | 11.45 | 11.60 | 43,518 | -0.26(-2.21%) |
Nov 25, 2009 | 11.96 | 11.96 | 11.81 | 11.86 | 27,751 | +0.14(+1.20%) |
Nov 24, 2009 | 11.63 | 11.89 | 11.60 | 11.72 | 40,015 | +0.11(+0.92%) |
Nov 23, 2009 | 11.66 | 11.93 | 11.47 | 11.61 | 53,277 | +0.03(+0.29%) |
Nov 20, 2009 | 11.33 | 11.61 | 11.33 | 11.58 | 51,959 | +0.19(+1.70%) |
Nov 19, 2009 | 11.60 | 11.60 | 11.32 | 11.38 | 60,257 | -0.31(-2.65%) |
Nov 18, 2009 | 11.51 | 11.69 | 11.48 | 11.69 | 46,110 | +0.25(+2.16%) |
Nov 17, 2009 | 11.70 | 11.81 | 11.40 | 11.45 | 77,274 | -0.36(-3.08%) |
Nov 16, 2009 | 11.69 | 11.86 | 11.65 | 11.81 | 54,537 | +0.18(+1.54%) |
Nov 13, 2009 | 11.27 | 11.66 | 11.27 | 11.63 | 51,626 | +0.36(+3.18%) |
Nov 12, 2009 | 11.57 | 11.66 | 11.27 | 11.27 | 48,349 | -0.39(-3.36%) |
Nov 11, 2009 | 11.57 | 11.73 | 11.38 | 11.66 | 55,542 | +0.15(+1.35%) |
Nov 10, 2009 | 11.54 | 11.54 | 11.34 | 11.51 | 39,437 | -0.01(-0.08%) |
Nov 09, 2009 | 11.62 | 11.62 | 11.40 | 11.52 | 49,231 | +0.05(+0.42%) |
Nov 06, 2009 | 11.33 | 11.51 | 11.09 | 11.47 | 51,310 | +0.05(+0.42%) |
Nov 05, 2009 | 11.25 | 11.49 | 11.15 | 11.42 | 79,519 | +0.37(+3.37%) |
Nov 04, 2009 | 11.60 | 11.60 | 11.02 | 11.05 | 89,790 | -0.52(-4.48%) |
Nov 03, 2009 | 11.31 | 11.59 | 11.23 | 11.57 | 71,817 | +0.22(+1.96%) |
Nov 02, 2009 | 11.33 | 11.35 | 11.08 | 11.34 | 97,654 | +0.05(+0.43%) |
Oct 30, 2009 | 11.13 | 11.31 | 11.04 | 11.30 | 112,636 | +0.08(+0.69%) |
Oct 29, 2009 | 10.88 | 11.23 | 10.85 | 11.22 | 51,098 | +0.41(+3.76%) |
Oct 28, 2009 | 10.98 | 11.15 | 10.75 | 10.81 | 48,460 | -0.21(-1.89%) |
Oct 27, 2009 | 10.85 | 11.22 | 10.85 | 11.02 | 42,246 | -0.03(-0.26%) |
Oct 26, 2009 | 11.08 | 11.16 | 10.96 | 11.05 | 43,758 | +0.01(+0.09%) |
Oct 23, 2009 | 10.99 | 11.33 | 10.94 | 11.04 | 105,569 | -0.15(-1.38%) |
Oct 22, 2009 | 11.18 | 11.25 | 10.89 | 11.19 | 66,245 | +0.02(+0.22%) |
Oct 21, 2009 | 10.92 | 11.51 | 10.92 | 11.17 | 68,298 | +0.27(+2.44%) |
Oct 20, 2009 | 10.87 | 11.07 | 10.87 | 10.90 | 61,160 | -0.46(-4.01%) |
Oct 19, 2009 | 11.03 | 11.45 | 11.00 | 11.36 | 61,334 | +0.47(+4.36%) |
Oct 16, 2009 | 10.73 | 11.01 | 10.73 | 10.88 | 75,638 | +0.07(+0.67%) |
Oct 15, 2009 | 10.65 | 11.02 | 10.64 | 10.81 | 56,412 | +0.11(+1.04%) |
Oct 14, 2009 | 10.82 | 10.86 | 10.65 | 10.70 | 32,266 | +0.12(+1.10%) |
Oct 13, 2009 | 10.73 | 10.82 | 10.49 | 10.58 | 77,612 | -0.18(-1.71%) |
Oct 12, 2009 | 11.15 | 11.37 | 10.68 | 10.77 | 33,941 | -0.32(-2.88%) |
Oct 09, 2009 | 10.90 | 11.24 | 10.90 | 11.09 | 31,760 | -0.21(-1.84%) |
Oct 08, 2009 | 11.14 | 11.51 | 10.99 | 11.30 | 65,216 | +0.46(+4.20%) |
Oct 07, 2009 | 10.69 | 10.98 | 10.69 | 10.84 | 76,786 | +0.03(+0.27%) |
Oct 06, 2009 | 10.75 | 11.06 | 10.57 | 10.81 | 78,079 | +0.35(+3.33%) |
Oct 05, 2009 | 10.22 | 10.59 | 10.22 | 10.46 | 66,677 | +0.29(+2.86%) |
Oct 02, 2009 | 10.23 | 10.47 | 10.16 | 10.17 | 111,042 | -0.23(-2.19%) |
Oct 01, 2009 | 11.01 | 11.01 | 10.35 | 10.40 | 155,135 | -0.70(-6.32%) |
Sep 30, 2009 | 11.41 | 11.42 | 11.06 | 11.10 | 100,381 | -0.33(-2.88%) |
Sep 29, 2009 | 11.81 | 11.81 | 11.07 | 11.43 | 107,944 | -0.23(-1.95%) |
Sep 28, 2009 | 11.60 | 11.95 | 10.99 | 11.66 | 85,279 | -0.08(-0.66%) |
Sep 25, 2009 | 11.70 | 11.80 | 11.55 | 11.74 | 124,060 | +0.03(+0.29%) |
Sep 24, 2009 | 11.72 | 11.82 | 11.55 | 11.70 | 102,392 | +0.00(+0.04%) |
Sep 23, 2009 | 11.91 | 11.99 | 11.70 | 11.70 | 58,221 | -0.22(-1.83%) |
Sep 22, 2009 | 11.84 | 12.05 | 11.67 | 11.92 | 100,060 | +0.22(+1.90%) |
Sep 21, 2009 | 11.63 | 11.72 | 11.62 | 11.69 | 78,532 | +0.06(+0.54%) |
Sep 18, 2009 | 11.76 | 11.86 | 11.63 | 11.63 | 116,486 | -0.06(-0.50%) |
Sep 17, 2009 | 11.53 | 12.10 | 11.50 | 11.69 | 117,168 | +0.18(+1.60%) |
Sep 16, 2009 | 11.13 | 11.71 | 11.01 | 11.50 | 87,472 | +0.50(+4.53%) |
Sep 15, 2009 | 10.81 | 11.22 | 10.49 | 11.01 | 112,899 | +0.23(+2.11%) |
Sep 14, 2009 | 10.19 | 10.83 | 10.19 | 10.78 | 52,983 | +0.44(+4.26%) |
Sep 11, 2009 | 10.33 | 10.61 | 10.28 | 10.34 | 42,772 | +0.01(+0.09%) |
Sep 10, 2009 | 10.15 | 10.41 | 10.02 | 10.33 | 96,076 | +0.19(+1.86%) |
Sep 09, 2009 | 10.14 | 10.25 | 9.931 | 10.14 | 68,932 | +0.06(+0.58%) |
Sep 08, 2009 | 9.848 | 10.19 | 9.795 | 10.08 | 58,000 | +0.38(+3.89%) |
Sep 04, 2009 | 9.238 | 9.781 | 9.233 | 9.703 | 62,310 | +0.05(+0.50%) |
Sep 03, 2009 | 9.722 | 9.727 | 9.490 | 9.655 | 41,502 | +0.02(+0.25%) |
Sep 02, 2009 | 9.689 | 9.974 | 9.519 | 9.630 | 57,763 | -0.03(-0.30%) |
Sep 01, 2009 | 10.03 | 10.26 | 9.500 | 9.659 | 137,154 | -0.42(-4.13%) |
Aug 31, 2009 | 10.19 | 10.19 | 9.916 | 10.08 | 85,380 | -0.03(-0.29%) |
Aug 28, 2009 | 10.13 | 10.19 | 9.877 | 10.10 | 69,496 | +0.03(+0.29%) |
Aug 27, 2009 | 9.882 | 10.15 | 9.776 | 10.08 | 32,349 | +0.14(+1.41%) |
Aug 26, 2009 | 9.785 | 9.994 | 9.708 | 9.935 | 44,043 | +0.11(+1.08%) |
Aug 25, 2009 | 9.742 | 10.08 | 9.732 | 9.829 | 69,283 | +0.10(+1.00%) |
Aug 24, 2009 | 10.07 | 10.07 | 9.689 | 9.732 | 59,142 | -0.27(-2.71%) |
Aug 21, 2009 | 9.679 | 10.10 | 9.630 | 10.00 | 90,258 | +0.47(+4.98%) |
Aug 20, 2009 | 9.490 | 9.621 | 9.446 | 9.529 | 62,798 | +0.04(+0.46%) |
Aug 19, 2009 | 9.296 | 9.601 | 9.258 | 9.485 | 47,374 | +0.10(+1.03%) |
Aug 18, 2009 | 9.476 | 9.519 | 9.345 | 9.388 | 69,355 | +0.02(+0.26%) |
Aug 17, 2009 | 9.490 | 9.490 | 9.345 | 9.364 | 53,834 | -0.23(-2.42%) |
Aug 14, 2009 | 9.524 | 9.616 | 9.364 | 9.597 | 63,351 | +0.10(+1.02%) |
Aug 13, 2009 | 9.630 | 9.684 | 9.471 | 9.500 | 150,865 | -0.03(-0.30%) |
Aug 12, 2009 | 9.369 | 9.732 | 9.369 | 9.529 | 144,180 | +0.09(+0.97%) |
Aug 11, 2009 | 9.509 | 9.534 | 9.229 | 9.437 | 91,677 | -0.04(-0.42%) |
Aug 10, 2009 | 9.543 | 9.572 | 9.442 | 9.477 | 109,724 | +0.00(+0.02%) |
Aug 07, 2009 | 9.567 | 9.630 | 9.466 | 9.476 | 137,875 | +0.04(+0.41%) |
Aug 06, 2009 | 9.534 | 9.563 | 9.349 | 9.437 | 43,322 | -0.03(-0.31%) |
Aug 05, 2009 | 9.451 | 9.659 | 9.413 | 9.466 | 74,300 | +0.04(+0.41%) |
Aug 04, 2009 | 9.480 | 9.587 | 9.306 | 9.427 | 87,280 | -0.09(-0.92%) |