Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.46 | 11.54 | 11.45 | 11.54 | 160,671 | +0.08(+0.67%) |
Oct 28, 2010 | 11.43 | 11.51 | 11.41 | 11.46 | 115,098 | +0.04(+0.32%) |
Oct 27, 2010 | 11.34 | 11.43 | 11.28 | 11.42 | 223,099 | +0.12(+1.09%) |
Oct 25, 2010 | 11.21 | 11.34 | 11.21 | 11.30 | 92,443 | +0.10(+0.87%) |
Oct 22, 2010 | 11.27 | 11.29 | 11.20 | 11.20 | 74,486 | -0.06(-0.54%) |
Oct 21, 2010 | 11.31 | 11.33 | 11.22 | 11.26 | 93,528 | -0.03(-0.24%) |
Oct 20, 2010 | 11.22 | 11.29 | 11.20 | 11.29 | 180,655 | +0.10(+0.90%) |
Oct 19, 2010 | 11.28 | 11.29 | 11.11 | 11.19 | 200,666 | -0.08(-0.71%) |
Oct 18, 2010 | 11.30 | 11.30 | 11.20 | 11.27 | 120,406 | +0.02(+0.18%) |
Oct 15, 2010 | 11.26 | 11.26 | 11.11 | 11.25 | 125,368 | +0.03(+0.23%) |
Oct 14, 2010 | 11.21 | 11.29 | 11.09 | 11.22 | 131,740 | -0.06(-0.56%) |
Oct 13, 2010 | 11.17 | 11.31 | 11.14 | 11.29 | 159,393 | +0.20(+1.78%) |
Oct 12, 2010 | 11.21 | 11.24 | 11.05 | 11.09 | 186,905 | -0.13(-1.12%) |
Oct 11, 2010 | 11.15 | 11.24 | 11.07 | 11.21 | 213,622 | +0.07(+0.61%) |
Oct 08, 2010 | 11.16 | 11.18 | 11.10 | 11.15 | 94,056 | +0.03(+0.24%) |
Oct 07, 2010 | 11.08 | 11.16 | 10.91 | 11.12 | 160,904 | +0.10(+0.88%) |
Oct 06, 2010 | 11.13 | 11.16 | 11.01 | 11.02 | 186,118 | -0.07(-0.64%) |
Oct 05, 2010 | 11.27 | 11.27 | 11.02 | 11.09 | 264,438 | -0.09(-0.80%) |
Oct 04, 2010 | 11.19 | 11.24 | 10.99 | 11.18 | 148,490 | -0.03(-0.25%) |
Oct 01, 2010 | 10.94 | 11.21 | 10.87 | 11.21 | 147,626 | +0.25(+2.33%) |
Sep 30, 2010 | 10.87 | 11.00 | 10.82 | 10.95 | 117,703 | +0.06(+0.58%) |
Sep 29, 2010 | 10.88 | 10.91 | 10.84 | 10.89 | 102,708 | +0.01(+0.07%) |
Sep 28, 2010 | 10.86 | 10.90 | 10.74 | 10.88 | 160,066 | +0.08(+0.74%) |
Sep 27, 2010 | 10.68 | 10.84 | 10.68 | 10.80 | 261,461 | +0.10(+0.97%) |
Sep 24, 2010 | 10.70 | 10.73 | 10.64 | 10.70 | 126,751 | +0.06(+0.60%) |
Sep 23, 2010 | 10.70 | 10.70 | 10.60 | 10.64 | 103,745 | -0.09(-0.88%) |
Sep 22, 2010 | 10.73 | 10.73 | 10.67 | 10.73 | 151,653 | +0.01(+0.06%) |
Sep 21, 2010 | 10.67 | 10.72 | 10.61 | 10.72 | 137,958 | +0.11(+1.08%) |
Sep 20, 2010 | 10.53 | 10.73 | 10.45 | 10.61 | 261,943 | +0.17(+1.61%) |
Sep 17, 2010 | 10.47 | 10.49 | 10.25 | 10.44 | 176,143 | +0.01(+0.13%) |
Sep 15, 2010 | 10.38 | 10.49 | 10.32 | 10.43 | 99,522 | +0.01(+0.10%) |
Sep 14, 2010 | 10.42 | 10.53 | 10.29 | 10.42 | 133,317 | -0.06(-0.61%) |
Sep 13, 2010 | 10.46 | 10.57 | 10.38 | 10.48 | 271,257 | +0.10(+0.97%) |
Sep 10, 2010 | 10.35 | 10.48 | 10.23 | 10.38 | 151,000 | +0.10(+0.95%) |
Sep 09, 2010 | 10.28 | 10.42 | 10.27 | 10.28 | 92,783 | +0.03(+0.26%) |
Sep 08, 2010 | 10.31 | 10.38 | 10.20 | 10.26 | 123,240 | +0.01(+0.14%) |
Sep 07, 2010 | 10.22 | 10.33 | 10.17 | 10.24 | 187,841 | -0.04(-0.40%) |
Sep 03, 2010 | 10.43 | 10.43 | 10.22 | 10.28 | 157,947 | +0.06(+0.59%) |
Sep 02, 2010 | 10.07 | 10.33 | 10.05 | 10.22 | 364,572 | +0.18(+1.80%) |
Sep 01, 2010 | 10.02 | 10.10 | 9.938 | 10.04 | 243,006 | +0.08(+0.81%) |
Aug 31, 2010 | 9.982 | 10.09 | 9.871 | 9.962 | 251,831 | +0.02(+0.17%) |
Aug 30, 2010 | 10.02 | 10.13 | 9.938 | 9.945 | 224,962 | -0.05(-0.47%) |
Aug 27, 2010 | 9.945 | 9.992 | 9.864 | 9.992 | 245,846 | +0.11(+1.09%) |
Aug 26, 2010 | 9.898 | 9.947 | 9.848 | 9.884 | 159,739 | +0.12(+1.24%) |
Aug 25, 2010 | 9.854 | 9.879 | 9.703 | 9.764 | 192,133 | -0.14(-1.42%) |
Aug 24, 2010 | 9.962 | 9.962 | 9.797 | 9.905 | 168,832 | -0.07(-0.67%) |
Aug 23, 2010 | 9.975 | 9.999 | 9.898 | 9.972 | 310,304 | +0.08(+0.78%) |
Aug 20, 2010 | 9.898 | 9.982 | 9.770 | 9.895 | 221,386 | -0.01(-0.07%) |
Aug 19, 2010 | 9.962 | 9.995 | 9.898 | 9.901 | 178,474 | -0.05(-0.51%) |
Aug 18, 2010 | 9.982 | 9.982 | 9.817 | 9.952 | 241,855 | -0.01(-0.13%) |
Aug 17, 2010 | 9.935 | 10.12 | 9.777 | 9.965 | 466,100 | +0.11(+1.16%) |
Aug 16, 2010 | 9.730 | 9.878 | 9.727 | 9.851 | 364,783 | +0.08(+0.82%) |
Aug 13, 2010 | 9.814 | 9.821 | 9.680 | 9.770 | 770,032 | +0.11(+1.18%) |
Aug 12, 2010 | 9.757 | 9.764 | 9.596 | 9.656 | 1,696,346 | -0.58(-5.67%) |
Aug 11, 2010 | 10.50 | 10.52 | 10.18 | 10.24 | 255,637 | -0.31(-2.96%) |
Aug 10, 2010 | 10.60 | 10.70 | 10.48 | 10.55 | 172,522 | -0.17(-1.57%) |
Aug 09, 2010 | 10.99 | 11.07 | 10.57 | 10.72 | 251,500 | -0.10(-0.93%) |
Aug 06, 2010 | 10.79 | 10.84 | 10.56 | 10.82 | 167,845 | +0.02(+0.21%) |
Aug 05, 2010 | 10.76 | 10.90 | 10.34 | 10.79 | 401,126 | -0.25(-2.25%) |
Aug 04, 2010 | 11.18 | 11.23 | 10.91 | 11.04 | 259,592 | -0.07(-0.63%) |
Aug 03, 2010 | 10.92 | 11.14 | 10.83 | 11.11 | 460,345 | +0.19(+1.77%) |
Aug 02, 2010 | 10.93 | 10.98 | 10.79 | 10.92 | 464,387 | +0.04(+0.33%) |
Jul 30, 2010 | 10.73 | 10.92 | 10.70 | 10.88 | 101,306 | +0.16(+1.47%) |
Jul 29, 2010 | 10.83 | 10.91 | 10.55 | 10.73 | 203,335 | -0.19(-1.71%) |
Jul 28, 2010 | 10.84 | 10.95 | 10.84 | 10.91 | 234,394 | +0.12(+1.13%) |
Jul 27, 2010 | 10.93 | 10.98 | 10.73 | 10.79 | 203,287 | -0.16(-1.44%) |
Jul 26, 2010 | 10.78 | 10.98 | 10.71 | 10.95 | 280,064 | +0.15(+1.37%) |
Jul 23, 2010 | 10.75 | 10.86 | 10.75 | 10.80 | 209,401 | -0.01(-0.06%) |
Jul 22, 2010 | 10.71 | 10.82 | 10.66 | 10.81 | 218,453 | +0.11(+1.01%) |
Jul 21, 2010 | 10.73 | 10.77 | 10.57 | 10.70 | 185,953 | -0.03(-0.31%) |
Jul 20, 2010 | 10.60 | 10.74 | 10.55 | 10.73 | 312,978 | +0.08(+0.77%) |
Jul 19, 2010 | 10.65 | 10.65 | 10.38 | 10.65 | 160,783 | +0.00(+0.03%) |
Jul 16, 2010 | 10.53 | 10.65 | 10.46 | 10.65 | 115,336 | +0.00(+0.00%) |
Jul 15, 2010 | 10.65 | 10.65 | 10.42 | 10.65 | 130,161 | +0.00(+0.00%) |
Jul 14, 2010 | 10.49 | 10.65 | 10.37 | 10.65 | 197,035 | +0.17(+1.63%) |
Jul 13, 2010 | 10.40 | 10.49 | 10.30 | 10.48 | 139,411 | +0.21(+2.01%) |
Jul 12, 2010 | 10.46 | 10.46 | 10.22 | 10.27 | 220,666 | -0.18(-1.73%) |
Jul 09, 2010 | 10.17 | 10.46 | 10.14 | 10.45 | 115,211 | +0.24(+2.35%) |
Jul 08, 2010 | 10.20 | 10.24 | 10.07 | 10.21 | 158,040 | +0.01(+0.06%) |
Jul 07, 2010 | 10.12 | 10.23 | 9.974 | 10.20 | 126,314 | +0.17(+1.67%) |
Jul 06, 2010 | 9.859 | 10.04 | 9.843 | 10.04 | 191,025 | +0.18(+1.80%) |
Jul 02, 2010 | 10.09 | 10.09 | 9.744 | 9.859 | 180,680 | -0.12(-1.22%) |
Jul 01, 2010 | 10.05 | 10.05 | 9.843 | 9.981 | 159,378 | -0.13(-1.27%) |
Jun 30, 2010 | 9.862 | 10.30 | 9.862 | 10.11 | 160,207 | +0.17(+1.68%) |
Jun 29, 2010 | 10.11 | 10.21 | 9.889 | 9.941 | 199,355 | -0.02(-0.23%) |
Jun 25, 2010 | 9.846 | 9.997 | 9.810 | 9.964 | 128,405 | -0.01(-0.07%) |
Jun 24, 2010 | 9.892 | 9.977 | 9.787 | 9.971 | 132,252 | +0.03(+0.30%) |
Jun 23, 2010 | 9.928 | 9.958 | 9.702 | 9.941 | 163,344 | +0.04(+0.40%) |
Jun 22, 2010 | 9.958 | 9.967 | 9.892 | 9.902 | 102,041 | -0.04(-0.43%) |
Jun 21, 2010 | 9.977 | 9.977 | 9.908 | 9.944 | 133,523 | -0.00(-0.03%) |
Jun 18, 2010 | 9.977 | 9.977 | 9.905 | 9.948 | 139,143 | +0.02(+0.23%) |
Jun 17, 2010 | 9.958 | 9.958 | 9.843 | 9.925 | 106,213 | +0.06(+0.63%) |
Jun 16, 2010 | 9.748 | 9.892 | 9.646 | 9.862 | 174,383 | +0.15(+1.59%) |
Jun 15, 2010 | 9.488 | 9.797 | 9.488 | 9.708 | 139,731 | +0.18(+1.93%) |
Jun 14, 2010 | 9.387 | 9.826 | 9.288 | 9.525 | 251,282 | +0.09(+0.97%) |
Jun 11, 2010 | 9.187 | 9.433 | 9.111 | 9.433 | 245,439 | +0.24(+2.61%) |
Jun 10, 2010 | 9.157 | 9.216 | 9.105 | 9.193 | 241,005 | +0.01(+0.14%) |
Jun 09, 2010 | 9.213 | 9.213 | 9.042 | 9.180 | 112,075 | -0.02(-0.25%) |
Jun 08, 2010 | 9.518 | 9.518 | 9.138 | 9.203 | 168,690 | -0.21(-2.20%) |
Jun 07, 2010 | 9.623 | 9.623 | 9.410 | 9.410 | 77,691 | -0.22(-2.28%) |
Jun 04, 2010 | 9.672 | 9.823 | 9.577 | 9.630 | 77,566 | -0.17(-1.77%) |
Jun 03, 2010 | 9.695 | 9.823 | 9.577 | 9.803 | 74,155 | +0.18(+1.88%) |
Jun 02, 2010 | 9.557 | 9.823 | 9.447 | 9.623 | 69,916 | +0.04(+0.45%) |
Jun 01, 2010 | 9.659 | 9.784 | 9.521 | 9.580 | 150,960 | -0.13(-1.38%) |
May 28, 2010 | 9.662 | 9.761 | 9.449 | 9.715 | 154,669 | +0.05(+0.54%) |
May 27, 2010 | 9.666 | 9.666 | 9.459 | 9.662 | 141,280 | +0.26(+2.79%) |
May 26, 2010 | 9.282 | 9.593 | 9.282 | 9.400 | 140,746 | +0.16(+1.74%) |
May 25, 2010 | 9.249 | 9.252 | 8.921 | 9.239 | 240,889 | -0.10(-1.02%) |
May 24, 2010 | 8.941 | 9.426 | 8.895 | 9.335 | 101,297 | +0.36(+4.03%) |
May 21, 2010 | 8.750 | 9.272 | 8.557 | 8.973 | 224,960 | +0.11(+1.30%) |
May 20, 2010 | 9.008 | 9.380 | 8.754 | 8.858 | 397,659 | -0.56(-5.96%) |
May 19, 2010 | 9.712 | 9.712 | 8.954 | 9.420 | 349,843 | -0.34(-3.46%) |
May 18, 2010 | 10.13 | 10.17 | 9.515 | 9.757 | 271,859 | -0.21(-2.11%) |
May 17, 2010 | 10.02 | 10.17 | 9.784 | 9.967 | 101,724 | +0.08(+0.76%) |
May 14, 2010 | 10.21 | 10.37 | 9.784 | 9.892 | 269,286 | -0.13(-1.31%) |
May 13, 2010 | 10.15 | 10.23 | 10.01 | 10.02 | 120,581 | -0.21(-2.08%) |
May 12, 2010 | 10.18 | 10.34 | 10.11 | 10.24 | 157,266 | +0.09(+0.91%) |
May 11, 2010 | 10.20 | 10.33 | 9.525 | 10.14 | 331,324 | +0.35(+3.62%) |
May 10, 2010 | 10.00 | 10.06 | 9.603 | 9.790 | 353,695 | +0.28(+2.90%) |
May 07, 2010 | 9.597 | 9.767 | 8.747 | 9.515 | 407,610 | +0.00(+0.00%) |
May 06, 2010 | 9.869 | 9.897 | 8.370 | 9.515 | 642,175 | -0.35(-3.59%) |
May 05, 2010 | 10.01 | 10.12 | 9.669 | 9.869 | 332,890 | -0.32(-3.15%) |
May 04, 2010 | 10.38 | 10.40 | 10.05 | 10.19 | 331,570 | -0.19(-1.85%) |
May 03, 2010 | 10.41 | 10.43 | 10.27 | 10.38 | 374,298 | +0.00(+0.03%) |
Apr 30, 2010 | 10.38 | 10.41 | 10.35 | 10.38 | 218,393 | -0.02(-0.15%) |
Apr 29, 2010 | 10.37 | 10.40 | 10.30 | 10.40 | 185,018 | +0.12(+1.19%) |
Apr 28, 2010 | 10.31 | 10.35 | 10.23 | 10.27 | 223,375 | +0.03(+0.31%) |
Apr 27, 2010 | 10.40 | 10.40 | 10.21 | 10.24 | 173,141 | -0.15(-1.48%) |
Apr 26, 2010 | 10.37 | 10.40 | 10.25 | 10.40 | 259,048 | +0.02(+0.22%) |
Apr 23, 2010 | 10.28 | 10.37 | 10.18 | 10.37 | 275,083 | +0.09(+0.87%) |
Apr 22, 2010 | 10.25 | 10.33 | 10.09 | 10.28 | 201,219 | +0.02(+0.16%) |
Apr 21, 2010 | 10.18 | 10.30 | 10.14 | 10.27 | 300,926 | +0.18(+1.75%) |
Apr 20, 2010 | 9.880 | 10.27 | 9.880 | 10.09 | 152,030 | +0.21(+2.14%) |
Apr 19, 2010 | 9.931 | 9.963 | 9.797 | 9.880 | 68,991 | -0.02(-0.19%) |
Apr 16, 2010 | 9.909 | 9.909 | 9.752 | 9.899 | 108,878 | -0.01(-0.10%) |
Apr 15, 2010 | 9.838 | 9.995 | 9.813 | 9.909 | 110,551 | +0.12(+1.18%) |
Apr 14, 2010 | 9.883 | 9.883 | 9.771 | 9.793 | 148,187 | -0.02(-0.16%) |
Apr 13, 2010 | 9.867 | 9.867 | 9.771 | 9.809 | 179,465 | -0.04(-0.46%) |
Apr 12, 2010 | 9.829 | 9.880 | 9.752 | 9.854 | 131,131 | +0.06(+0.65%) |
Apr 09, 2010 | 9.771 | 9.803 | 9.739 | 9.790 | 146,964 | +0.07(+0.73%) |
Apr 08, 2010 | 9.720 | 9.761 | 9.693 | 9.720 | 114,647 | -0.00(-0.00%) |
Apr 07, 2010 | 9.716 | 9.736 | 9.675 | 9.720 | 115,605 | -0.01(-0.13%) |
Apr 06, 2010 | 9.627 | 9.739 | 9.627 | 9.732 | 146,102 | +0.06(+0.66%) |
Apr 05, 2010 | 9.822 | 9.822 | 9.614 | 9.668 | 204,044 | -0.04(-0.40%) |
Apr 01, 2010 | 9.934 | 9.707 | 9.707 | 9.707 | 234,426 | -0.25(-2.54%) |
Mar 31, 2010 | 9.902 | 9.995 | 9.873 | 9.960 | 114,175 | -0.04(-0.35%) |
Mar 30, 2010 | 9.835 | 10.01 | 9.835 | 9.995 | 143,923 | +0.15(+1.53%) |
Mar 29, 2010 | 9.803 | 9.931 | 9.649 | 9.845 | 132,533 | +0.20(+2.09%) |
Mar 26, 2010 | 9.726 | 9.755 | 9.569 | 9.643 | 235,802 | -0.13(-1.34%) |
Mar 25, 2010 | 9.800 | 9.834 | 9.659 | 9.774 | 115,895 | +0.03(+0.33%) |
Mar 24, 2010 | 9.691 | 9.824 | 9.627 | 9.742 | 168,196 | +0.04(+0.36%) |
Mar 23, 2010 | 9.995 | 10.04 | 9.707 | 9.707 | 176,128 | -0.29(-2.88%) |
Mar 22, 2010 | 9.851 | 10.00 | 9.672 | 9.995 | 230,645 | +0.14(+1.46%) |
Mar 19, 2010 | 10.09 | 10.13 | 9.694 | 9.851 | 255,608 | -0.25(-2.44%) |
Mar 18, 2010 | 10.08 | 10.15 | 10.08 | 10.10 | 73,914 | -0.02(-0.16%) |
Mar 17, 2010 | 10.06 | 10.16 | 10.05 | 10.11 | 97,185 | +0.04(+0.45%) |
Mar 16, 2010 | 10.06 | 10.15 | 10.04 | 10.07 | 150,223 | -0.08(-0.76%) |
Mar 15, 2010 | 10.06 | 10.16 | 10.04 | 10.15 | 127,763 | +0.04(+0.38%) |
Mar 12, 2010 | 10.16 | 10.16 | 10.03 | 10.11 | 110,067 | +0.02(+0.16%) |
Mar 11, 2010 | 10.09 | 10.15 | 10.06 | 10.09 | 112,608 | +0.04(+0.38%) |
Mar 10, 2010 | 10.07 | 10.19 | 9.941 | 10.05 | 302,153 | -0.04(-0.38%) |
Mar 09, 2010 | 10.20 | 10.28 | 10.09 | 10.09 | 177,979 | -0.14(-1.41%) |
Mar 08, 2010 | 10.16 | 10.25 | 10.05 | 10.24 | 174,617 | +0.03(+0.31%) |
Mar 05, 2010 | 10.25 | 10.25 | 10.06 | 10.20 | 270,829 | -0.06(-0.56%) |
Mar 04, 2010 | 10.24 | 10.30 | 10.11 | 10.26 | 130,214 | +0.04(+0.38%) |
Mar 03, 2010 | 10.15 | 10.25 | 10.14 | 10.22 | 211,267 | +0.06(+0.62%) |
Mar 02, 2010 | 10.06 | 10.17 | 10.03 | 10.16 | 140,986 | +0.08(+0.78%) |
Mar 01, 2010 | 10.20 | 10.21 | 10.06 | 10.08 | 160,224 | -0.05(-0.51%) |
Feb 26, 2010 | 10.16 | 10.22 | 9.970 | 10.13 | 180,273 | +0.05(+0.51%) |
Feb 25, 2010 | 9.963 | 10.20 | 9.941 | 10.08 | 125,166 | -0.02(-0.22%) |
Feb 24, 2010 | 10.08 | 10.14 | 9.963 | 10.10 | 103,650 | +0.03(+0.29%) |
Feb 23, 2010 | 10.14 | 10.18 | 10.01 | 10.08 | 102,451 | -0.12(-1.16%) |
Feb 22, 2010 | 10.10 | 10.21 | 10.04 | 10.19 | 159,028 | +0.06(+0.60%) |
Feb 19, 2010 | 10.12 | 10.15 | 10.03 | 10.13 | 66,703 | +0.02(+0.16%) |
Feb 18, 2010 | 10.09 | 10.22 | 10.06 | 10.12 | 203,463 | -0.03(-0.28%) |
Feb 17, 2010 | 10.16 | 10.22 | 10.06 | 10.15 | 235,886 | +0.02(+0.19%) |
Feb 16, 2010 | 10.09 | 10.16 | 10.01 | 10.13 | 214,735 | +0.10(+0.99%) |
Feb 12, 2010 | 9.889 | 10.03 | 10.03 | 10.03 | 167,001 | +0.27(+2.72%) |
Feb 11, 2010 | 9.611 | 9.905 | 9.611 | 9.761 | 251,990 | +0.12(+1.20%) |
Feb 10, 2010 | 9.780 | 9.845 | 9.559 | 9.646 | 209,041 | -0.07(-0.69%) |
Feb 09, 2010 | 9.774 | 9.899 | 9.543 | 9.713 | 227,337 | -0.11(-1.14%) |
Feb 08, 2010 | 9.460 | 9.825 | 9.300 | 9.825 | 255,490 | +0.43(+4.53%) |
Feb 05, 2010 | 9.633 | 9.710 | 8.890 | 9.399 | 965,454 | -0.33(-3.36%) |
Feb 04, 2010 | 10.31 | 10.31 | 9.691 | 9.726 | 614,018 | -0.58(-5.63%) |
Feb 03, 2010 | 10.34 | 10.35 | 10.21 | 10.31 | 1,728,775 | -0.43(-3.97%) |
Feb 02, 2010 | 10.65 | 10.78 | 10.46 | 10.73 | 294,001 | +0.09(+0.88%) |
Feb 01, 2010 | 10.54 | 10.65 | 10.51 | 10.64 | 145,512 | +0.24(+2.32%) |
Jan 29, 2010 | 10.69 | 10.69 | 10.21 | 10.40 | 297,949 | -0.08(-0.81%) |
Jan 28, 2010 | 10.34 | 10.53 | 10.34 | 10.48 | 97,580 | +0.12(+1.12%) |
Jan 27, 2010 | 10.42 | 10.53 | 10.28 | 10.37 | 113,361 | -0.11(-1.08%) |
Jan 26, 2010 | 10.59 | 10.63 | 10.35 | 10.48 | 148,314 | -0.08(-0.77%) |
Jan 25, 2010 | 10.65 | 10.65 | 10.43 | 10.56 | 73,466 | -0.01(-0.09%) |
Jan 22, 2010 | 10.59 | 10.61 | 10.21 | 10.57 | 130,735 | +0.05(+0.51%) |
Jan 21, 2010 | 10.53 | 10.61 | 10.44 | 10.52 | 85,845 | -0.01(-0.09%) |
Jan 20, 2010 | 10.52 | 10.65 | 10.52 | 10.53 | 62,190 | -0.04(-0.41%) |
Jan 19, 2010 | 10.37 | 10.66 | 10.37 | 10.57 | 53,973 | +0.10(+0.99%) |
Jan 15, 2010 | 10.60 | 10.47 | 10.47 | 10.47 | 84,891 | -0.08(-0.74%) |
Jan 14, 2010 | 10.50 | 10.62 | 10.42 | 10.54 | 114,127 | +0.08(+0.81%) |
Jan 13, 2010 | 10.50 | 10.50 | 10.39 | 10.46 | 112,117 | +0.07(+0.66%) |
Jan 12, 2010 | 10.43 | 10.49 | 10.37 | 10.39 | 111,296 | +0.00(+0.00%) |
Jan 11, 2010 | 10.25 | 10.42 | 10.19 | 10.39 | 82,998 | +0.10(+0.98%) |
Jan 08, 2010 | 10.37 | 10.42 | 10.19 | 10.29 | 52,211 | -0.03(-0.34%) |
Jan 07, 2010 | 10.32 | 10.42 | 10.12 | 10.32 | 170,258 | +0.07(+0.70%) |
Jan 06, 2010 | 10.12 | 10.43 | 10.12 | 10.25 | 127,841 | +0.11(+1.08%) |
Jan 05, 2010 | 10.03 | 10.18 | 10.03 | 10.14 | 187,960 | +0.12(+1.19%) |
Jan 04, 2010 | 9.989 | 10.03 | 9.826 | 10.02 | 93,986 | +0.16(+1.62%) |
Dec 31, 2009 | 9.836 | 9.864 | 9.864 | 9.864 | 59,998 | +0.01(+0.06%) |
Dec 30, 2009 | 9.811 | 9.996 | 9.745 | 9.858 | 109,238 | -0.07(-0.72%) |
Dec 29, 2009 | 9.714 | 10.01 | 9.714 | 9.929 | 103,356 | +0.25(+2.55%) |
Dec 28, 2009 | 9.651 | 9.714 | 9.504 | 9.682 | 97,733 | +0.09(+0.95%) |
Dec 24, 2009 | 9.654 | 9.654 | 9.441 | 9.591 | 47,638 | +0.03(+0.29%) |
Dec 23, 2009 | 9.447 | 9.651 | 9.222 | 9.563 | 129,973 | +0.13(+1.40%) |
Dec 22, 2009 | 9.433 | 9.493 | 9.394 | 9.432 | 97,956 | +0.09(+0.94%) |
Dec 21, 2009 | 9.150 | 9.416 | 9.150 | 9.344 | 163,198 | +0.26(+2.83%) |
Dec 18, 2009 | 9.385 | 9.460 | 9.087 | 9.087 | 326,135 | -0.28(-3.01%) |
Dec 17, 2009 | 9.322 | 9.438 | 9.253 | 9.369 | 91,647 | -0.01(-0.13%) |
Dec 16, 2009 | 9.244 | 9.485 | 9.244 | 9.381 | 140,814 | +0.20(+2.15%) |
Dec 15, 2009 | 9.275 | 9.275 | 9.099 | 9.184 | 90,460 | -0.03(-0.32%) |
Dec 14, 2009 | 9.153 | 9.275 | 8.946 | 9.213 | 179,184 | +0.27(+3.03%) |
Dec 11, 2009 | 8.868 | 8.993 | 8.868 | 8.943 | 85,654 | +0.09(+0.97%) |
Dec 10, 2009 | 8.821 | 8.899 | 8.792 | 8.857 | 104,483 | +0.04(+0.41%) |
Dec 09, 2009 | 8.758 | 8.836 | 8.758 | 8.821 | 56,564 | +0.06(+0.72%) |
Dec 08, 2009 | 8.855 | 8.855 | 8.730 | 8.758 | 90,386 | -0.04(-0.50%) |
Dec 07, 2009 | 8.617 | 8.821 | 8.617 | 8.802 | 149,782 | +0.19(+2.26%) |
Dec 04, 2009 | 8.473 | 8.617 | 8.466 | 8.607 | 97,551 | +0.08(+0.99%) |
Dec 03, 2009 | 8.460 | 8.532 | 8.304 | 8.523 | 141,880 | +0.06(+0.74%) |
Dec 02, 2009 | 8.288 | 8.460 | 8.253 | 8.460 | 110,298 | +0.17(+2.06%) |
Dec 01, 2009 | 8.235 | 8.344 | 8.203 | 8.289 | 110,253 | +0.05(+0.63%) |
Nov 30, 2009 | 8.266 | 8.316 | 8.147 | 8.238 | 123,424 | -0.07(-0.79%) |
Nov 27, 2009 | 8.225 | 8.304 | 8.174 | 8.304 | 50,028 | -0.03(-0.34%) |
Nov 25, 2009 | 8.460 | 8.463 | 8.225 | 8.332 | 157,910 | -0.18(-2.06%) |
Nov 24, 2009 | 8.310 | 8.597 | 8.310 | 8.507 | 32,032 | +0.18(+2.22%) |
Nov 23, 2009 | 8.476 | 8.680 | 8.304 | 8.322 | 126,267 | -0.02(-0.26%) |
Nov 20, 2009 | 8.560 | 8.645 | 8.313 | 8.344 | 89,943 | -0.32(-3.69%) |
Nov 19, 2009 | 8.620 | 8.670 | 8.539 | 8.664 | 75,862 | -0.02(-0.22%) |
Nov 18, 2009 | 8.670 | 8.723 | 8.642 | 8.683 | 65,560 | -0.01(-0.14%) |
Nov 17, 2009 | 8.617 | 8.755 | 8.462 | 8.695 | 128,753 | +0.14(+1.61%) |
Nov 16, 2009 | 8.482 | 8.607 | 8.376 | 8.557 | 135,838 | +0.11(+1.26%) |
Nov 13, 2009 | 8.351 | 8.490 | 8.225 | 8.451 | 60,301 | +0.17(+2.00%) |
Nov 12, 2009 | 8.351 | 8.438 | 8.200 | 8.285 | 51,228 | -0.05(-0.64%) |
Nov 11, 2009 | 8.466 | 8.492 | 8.186 | 8.338 | 101,247 | -0.08(-0.99%) |
Nov 10, 2009 | 8.225 | 8.476 | 8.225 | 8.421 | 121,270 | +0.27(+3.29%) |
Nov 09, 2009 | 7.837 | 8.430 | 7.837 | 8.153 | 313,162 | -0.03(-0.38%) |
Nov 06, 2009 | 8.266 | 8.297 | 8.184 | 8.184 | 82,229 | -0.13(-1.58%) |
Nov 05, 2009 | 8.586 | 8.586 | 8.231 | 8.316 | 126,369 | -0.17(-2.03%) |
Nov 04, 2009 | 8.460 | 8.617 | 8.231 | 8.488 | 209,774 | -0.29(-3.35%) |
Nov 03, 2009 | 8.899 | 9.021 | 8.661 | 8.783 | 209,001 | -0.09(-1.02%) |