Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.17 | 13.43 | 13.17 | 13.42 | 468,979 | +0.15(+1.14%) |
Nov 29, 2010 | 12.94 | 13.28 | 12.94 | 13.27 | 209,609 | +0.36(+2.79%) |
Nov 26, 2010 | 12.72 | 12.96 | 12.58 | 12.91 | 53,410 | +0.05(+0.39%) |
Nov 24, 2010 | 12.88 | 12.86 | 12.86 | 12.86 | 142,123 | +0.10(+0.79%) |
Nov 23, 2010 | 12.88 | 12.94 | 12.67 | 12.76 | 180,721 | -0.29(-2.19%) |
Nov 22, 2010 | 13.08 | 13.09 | 12.84 | 13.05 | 164,125 | -0.08(-0.57%) |
Nov 19, 2010 | 13.22 | 13.39 | 13.09 | 13.12 | 123,850 | -0.13(-1.01%) |
Nov 18, 2010 | 13.20 | 13.42 | 13.20 | 13.26 | 143,190 | +0.15(+1.15%) |
Nov 17, 2010 | 13.20 | 13.20 | 13.02 | 13.10 | 197,092 | -0.16(-1.20%) |
Nov 16, 2010 | 13.47 | 13.47 | 13.17 | 13.26 | 238,969 | -0.33(-2.41%) |
Nov 15, 2010 | 13.72 | 13.72 | 13.53 | 13.59 | 108,054 | -0.05(-0.37%) |
Nov 12, 2010 | 13.68 | 13.79 | 13.57 | 13.64 | 207,018 | -0.14(-1.03%) |
Nov 11, 2010 | 13.69 | 13.85 | 13.68 | 13.78 | 135,843 | -0.07(-0.48%) |
Nov 10, 2010 | 13.67 | 13.89 | 13.67 | 13.85 | 211,874 | +0.15(+1.10%) |
Nov 09, 2010 | 13.80 | 13.80 | 13.65 | 13.70 | 185,331 | -0.04(-0.31%) |
Nov 08, 2010 | 13.72 | 13.83 | 13.63 | 13.74 | 134,895 | -0.09(-0.67%) |
Nov 05, 2010 | 13.49 | 13.84 | 13.29 | 13.83 | 343,822 | +0.34(+2.48%) |
Nov 04, 2010 | 13.15 | 13.57 | 13.00 | 13.50 | 281,052 | +0.66(+5.16%) |
Nov 03, 2010 | 12.99 | 13.08 | 12.75 | 12.84 | 161,583 | -0.12(-0.91%) |
Nov 02, 2010 | 12.84 | 12.95 | 12.71 | 12.95 | 115,216 | +0.25(+1.98%) |
Nov 01, 2010 | 12.64 | 12.88 | 12.61 | 12.70 | 138,921 | +0.15(+1.20%) |
Oct 29, 2010 | 12.59 | 12.79 | 12.53 | 12.55 | 130,468 | -0.05(-0.40%) |
Oct 28, 2010 | 12.85 | 12.85 | 12.58 | 12.60 | 67,602 | -0.13(-0.99%) |
Oct 27, 2010 | 12.69 | 12.84 | 12.60 | 12.73 | 116,659 | -0.08(-0.65%) |
Oct 25, 2010 | 12.93 | 13.10 | 12.74 | 12.81 | 233,794 | -0.01(-0.07%) |
Oct 22, 2010 | 12.89 | 12.91 | 12.67 | 12.82 | 65,814 | -0.01(-0.07%) |
Oct 21, 2010 | 13.00 | 13.05 | 12.63 | 12.83 | 94,443 | -0.07(-0.52%) |
Oct 20, 2010 | 12.85 | 12.96 | 12.67 | 12.89 | 79,502 | +0.14(+1.12%) |
Oct 19, 2010 | 12.83 | 13.04 | 12.67 | 12.75 | 135,131 | -0.28(-2.12%) |
Oct 18, 2010 | 12.87 | 13.04 | 12.74 | 13.03 | 106,022 | +0.13(+0.97%) |
Oct 15, 2010 | 13.16 | 13.16 | 12.82 | 12.90 | 193,244 | -0.11(-0.84%) |
Oct 14, 2010 | 12.92 | 13.11 | 12.87 | 13.01 | 61,624 | +0.09(+0.71%) |
Oct 13, 2010 | 12.85 | 13.08 | 12.81 | 12.92 | 102,786 | +0.14(+1.12%) |
Oct 12, 2010 | 12.69 | 12.84 | 12.67 | 12.78 | 49,388 | +0.02(+0.13%) |
Oct 11, 2010 | 12.81 | 12.86 | 12.70 | 12.76 | 82,057 | -0.06(-0.46%) |
Oct 08, 2010 | 12.65 | 12.85 | 12.63 | 12.82 | 101,307 | +0.21(+1.66%) |
Oct 07, 2010 | 12.72 | 12.80 | 12.60 | 12.61 | 117,853 | -0.03(-0.20%) |
Oct 06, 2010 | 12.63 | 12.70 | 12.44 | 12.63 | 163,536 | +0.00(+0.00%) |
Oct 05, 2010 | 12.37 | 12.70 | 12.23 | 12.63 | 230,114 | +0.42(+3.43%) |
Oct 04, 2010 | 12.33 | 12.43 | 12.17 | 12.22 | 130,687 | -0.12(-0.95%) |
Oct 01, 2010 | 12.20 | 12.41 | 12.06 | 12.33 | 213,775 | +0.16(+1.31%) |
Sep 30, 2010 | 12.12 | 12.20 | 12.06 | 12.17 | 172,870 | +0.12(+0.97%) |
Sep 29, 2010 | 11.97 | 12.18 | 11.86 | 12.06 | 166,592 | +0.10(+0.84%) |
Sep 28, 2010 | 11.96 | 12.05 | 11.86 | 11.96 | 171,236 | -0.03(-0.28%) |
Sep 27, 2010 | 12.05 | 12.10 | 11.93 | 11.99 | 125,532 | -0.09(-0.76%) |
Sep 24, 2010 | 11.96 | 12.09 | 11.89 | 12.08 | 142,715 | +0.29(+2.48%) |
Sep 23, 2010 | 11.86 | 12.02 | 11.77 | 11.79 | 146,746 | -0.18(-1.53%) |
Sep 22, 2010 | 11.91 | 11.99 | 11.79 | 11.97 | 126,952 | +0.03(+0.21%) |
Sep 21, 2010 | 12.10 | 12.10 | 11.85 | 11.95 | 338,513 | -0.11(-0.90%) |
Sep 20, 2010 | 11.89 | 12.12 | 11.76 | 12.06 | 109,317 | +0.19(+1.62%) |
Sep 17, 2010 | 11.94 | 11.97 | 11.68 | 11.86 | 141,712 | -0.03(-0.21%) |
Sep 15, 2010 | 11.74 | 11.94 | 11.74 | 11.89 | 125,692 | +0.10(+0.85%) |
Sep 14, 2010 | 11.86 | 11.86 | 11.73 | 11.79 | 130,253 | -0.07(-0.56%) |
Sep 13, 2010 | 11.84 | 11.91 | 11.21 | 11.86 | 146,320 | +0.10(+0.85%) |
Sep 10, 2010 | 11.76 | 11.81 | 11.68 | 11.76 | 64,791 | +0.02(+0.14%) |
Sep 09, 2010 | 11.86 | 11.88 | 11.56 | 11.74 | 97,682 | +0.03(+0.28%) |
Sep 08, 2010 | 11.71 | 11.82 | 11.65 | 11.71 | 122,472 | -0.01(-0.07%) |
Sep 07, 2010 | 11.87 | 11.87 | 11.71 | 11.71 | 100,417 | -0.16(-1.34%) |
Sep 03, 2010 | 11.92 | 11.93 | 11.71 | 11.87 | 210,492 | +0.04(+0.35%) |
Sep 02, 2010 | 11.81 | 11.83 | 11.62 | 11.83 | 178,043 | -0.03(-0.28%) |
Sep 01, 2010 | 11.57 | 11.88 | 11.46 | 11.86 | 224,267 | +0.48(+4.18%) |
Aug 31, 2010 | 11.29 | 11.50 | 11.19 | 11.39 | 458,577 | +0.13(+1.11%) |
Aug 30, 2010 | 11.47 | 11.52 | 11.25 | 11.26 | 238,727 | -0.25(-2.17%) |
Aug 27, 2010 | 11.39 | 11.54 | 11.24 | 11.51 | 84,916 | +0.27(+2.37%) |
Aug 26, 2010 | 11.31 | 11.40 | 11.10 | 11.25 | 108,273 | -0.03(-0.22%) |
Aug 25, 2010 | 11.15 | 11.35 | 10.96 | 11.27 | 241,440 | +0.07(+0.67%) |
Aug 24, 2010 | 10.93 | 11.24 | 10.84 | 11.20 | 180,283 | +0.10(+0.90%) |
Aug 23, 2010 | 11.39 | 11.39 | 11.08 | 11.10 | 100,906 | -0.19(-1.70%) |
Aug 20, 2010 | 11.42 | 11.51 | 11.23 | 11.29 | 184,574 | -0.18(-1.60%) |
Aug 19, 2010 | 11.82 | 11.88 | 11.47 | 11.47 | 140,140 | -0.43(-3.58%) |
Aug 18, 2010 | 11.71 | 12.01 | 11.56 | 11.90 | 234,670 | +0.20(+1.71%) |
Aug 17, 2010 | 11.61 | 11.77 | 11.54 | 11.70 | 154,822 | +0.23(+2.04%) |
Aug 16, 2010 | 11.51 | 11.62 | 11.41 | 11.46 | 129,697 | -0.13(-1.08%) |
Aug 13, 2010 | 11.66 | 11.72 | 11.51 | 11.59 | 210,785 | -0.09(-0.79%) |
Aug 12, 2010 | 11.57 | 11.81 | 11.46 | 11.68 | 298,097 | -0.04(-0.36%) |
Aug 11, 2010 | 11.67 | 11.95 | 11.62 | 11.72 | 347,342 | -0.23(-1.95%) |
Aug 10, 2010 | 11.89 | 12.09 | 11.89 | 11.96 | 219,513 | -0.07(-0.55%) |
Aug 09, 2010 | 11.75 | 12.04 | 11.68 | 12.02 | 129,138 | +0.32(+2.71%) |
Aug 06, 2010 | 11.64 | 11.91 | 11.55 | 11.71 | 241,303 | -0.18(-1.54%) |
Aug 05, 2010 | 11.79 | 11.96 | 11.67 | 11.89 | 306,434 | -0.02(-0.14%) |
Aug 04, 2010 | 11.56 | 12.05 | 11.49 | 11.91 | 424,956 | +0.42(+3.63%) |
Aug 03, 2010 | 11.12 | 11.66 | 10.97 | 11.49 | 376,361 | +0.43(+3.93%) |
Aug 02, 2010 | 10.87 | 11.06 | 10.78 | 11.05 | 227,121 | +0.35(+3.27%) |
Jul 30, 2010 | 10.56 | 10.90 | 10.44 | 10.70 | 223,932 | +0.03(+0.23%) |
Jul 29, 2010 | 10.69 | 10.82 | 10.47 | 10.68 | 129,559 | +0.04(+0.39%) |
Jul 28, 2010 | 10.86 | 10.91 | 10.60 | 10.64 | 143,500 | -0.27(-2.45%) |
Jul 27, 2010 | 10.99 | 11.10 | 10.87 | 10.90 | 140,724 | +0.02(+0.23%) |
Jul 26, 2010 | 10.77 | 10.99 | 10.74 | 10.88 | 132,281 | +0.16(+1.48%) |
Jul 23, 2010 | 10.50 | 10.74 | 10.39 | 10.72 | 173,454 | +0.18(+1.66%) |
Jul 22, 2010 | 10.41 | 10.59 | 10.39 | 10.55 | 265,210 | +0.30(+2.93%) |
Jul 21, 2010 | 10.53 | 10.54 | 10.25 | 10.25 | 317,578 | -0.21(-2.00%) |
Jul 20, 2010 | 10.20 | 10.47 | 10.16 | 10.45 | 223,556 | +0.11(+1.05%) |
Jul 19, 2010 | 10.43 | 10.47 | 10.27 | 10.35 | 286,429 | -0.03(-0.24%) |
Jul 16, 2010 | 10.45 | 10.48 | 10.29 | 10.37 | 296,599 | -0.13(-1.19%) |
Jul 15, 2010 | 10.45 | 10.51 | 10.31 | 10.50 | 287,768 | +0.04(+0.40%) |
Jul 14, 2010 | 10.49 | 10.56 | 10.39 | 10.45 | 260,683 | -0.04(-0.40%) |
Jul 13, 2010 | 10.50 | 10.52 | 10.35 | 10.50 | 219,904 | +0.14(+1.37%) |
Jul 12, 2010 | 10.35 | 10.40 | 10.25 | 10.35 | 270,819 | -0.03(-0.32%) |
Jul 09, 2010 | 10.32 | 10.44 | 10.29 | 10.39 | 269,397 | +0.08(+0.81%) |
Jul 08, 2010 | 10.26 | 10.38 | 10.22 | 10.30 | 164,373 | +0.10(+0.98%) |
Jul 07, 2010 | 10.03 | 10.21 | 10.03 | 10.20 | 158,099 | +0.24(+2.43%) |
Jul 06, 2010 | 10.20 | 10.28 | 9.903 | 9.962 | 210,421 | -0.08(-0.75%) |
Jul 02, 2010 | 10.19 | 10.19 | 9.945 | 10.04 | 186,710 | -0.05(-0.50%) |
Jul 01, 2010 | 10.08 | 10.15 | 9.686 | 10.09 | 243,750 | +0.04(+0.42%) |
Jun 30, 2010 | 10.36 | 10.42 | 9.953 | 10.04 | 293,383 | -0.28(-2.75%) |
Jun 29, 2010 | 10.58 | 10.64 | 10.26 | 10.33 | 170,646 | -0.30(-2.83%) |
Jun 25, 2010 | 10.64 | 10.78 | 10.49 | 10.63 | 544,201 | +0.05(+0.47%) |
Jun 24, 2010 | 10.74 | 10.79 | 10.57 | 10.58 | 168,772 | -0.18(-1.70%) |
Jun 23, 2010 | 10.82 | 10.95 | 10.63 | 10.76 | 164,872 | -0.02(-0.23%) |
Jun 22, 2010 | 10.81 | 11.09 | 10.79 | 10.79 | 109,437 | -0.02(-0.23%) |
Jun 21, 2010 | 10.88 | 11.17 | 10.78 | 10.81 | 186,821 | +0.05(+0.46%) |
Jun 18, 2010 | 10.96 | 10.99 | 10.76 | 10.76 | 244,073 | -0.19(-1.74%) |
Jun 17, 2010 | 10.94 | 11.04 | 10.90 | 10.95 | 102,300 | +0.03(+0.30%) |
Jun 16, 2010 | 10.75 | 11.08 | 10.75 | 10.92 | 193,231 | +0.10(+0.92%) |
Jun 15, 2010 | 10.68 | 10.87 | 10.65 | 10.82 | 178,840 | +0.17(+1.56%) |
Jun 14, 2010 | 10.79 | 10.85 | 10.61 | 10.65 | 158,750 | -0.06(-0.54%) |
Jun 11, 2010 | 10.44 | 10.74 | 10.44 | 10.71 | 142,392 | +0.12(+1.14%) |
Jun 10, 2010 | 10.62 | 10.65 | 10.38 | 10.59 | 154,748 | +0.10(+0.91%) |
Jun 09, 2010 | 10.79 | 10.89 | 10.43 | 10.50 | 136,681 | -0.18(-1.71%) |
Jun 08, 2010 | 10.70 | 10.75 | 10.45 | 10.68 | 135,826 | +0.05(+0.47%) |
Jun 07, 2010 | 10.63 | 10.89 | 10.59 | 10.63 | 162,587 | +0.10(+0.94%) |
Jun 04, 2010 | 10.77 | 10.89 | 10.50 | 10.53 | 190,527 | -0.49(-4.44%) |
Jun 03, 2010 | 11.00 | 11.19 | 10.93 | 11.02 | 135,641 | +0.07(+0.68%) |
Jun 02, 2010 | 10.75 | 11.01 | 10.75 | 10.94 | 437,734 | +0.21(+1.93%) |
Jun 01, 2010 | 10.95 | 11.18 | 10.71 | 10.74 | 222,347 | -0.19(-1.75%) |
May 28, 2010 | 11.10 | 11.18 | 10.85 | 10.93 | 145,243 | -0.17(-1.57%) |
May 27, 2010 | 10.92 | 11.10 | 10.79 | 11.10 | 217,803 | +0.40(+3.72%) |
May 26, 2010 | 10.75 | 10.95 | 10.55 | 10.70 | 185,258 | +0.06(+0.55%) |
May 25, 2010 | 10.50 | 10.70 | 10.36 | 10.65 | 154,717 | -0.08(-0.77%) |
May 24, 2010 | 10.88 | 11.04 | 10.71 | 10.73 | 186,052 | -0.12(-1.15%) |
May 21, 2010 | 10.36 | 10.88 | 10.34 | 10.85 | 445,721 | +0.33(+3.15%) |
May 20, 2010 | 10.59 | 10.92 | 10.50 | 10.52 | 575,756 | -0.54(-4.88%) |
May 19, 2010 | 11.30 | 11.38 | 11.04 | 11.06 | 319,875 | -0.28(-2.49%) |
May 18, 2010 | 11.45 | 11.45 | 11.30 | 11.34 | 192,715 | -0.07(-0.65%) |
May 17, 2010 | 11.48 | 11.54 | 11.20 | 11.42 | 356,180 | +0.01(+0.07%) |
May 14, 2010 | 11.45 | 11.49 | 11.27 | 11.41 | 95,964 | -0.14(-1.22%) |
May 13, 2010 | 11.55 | 11.63 | 11.49 | 11.55 | 88,150 | -0.07(-0.57%) |
May 12, 2010 | 11.57 | 11.67 | 11.48 | 11.62 | 152,671 | +0.12(+1.01%) |
May 11, 2010 | 11.48 | 11.63 | 11.18 | 11.50 | 181,693 | +0.08(+0.73%) |
May 10, 2010 | 11.19 | 11.78 | 11.17 | 11.42 | 195,985 | +0.61(+5.68%) |
May 07, 2010 | 10.79 | 10.95 | 10.58 | 10.80 | 389,137 | -0.08(-0.76%) |
May 06, 2010 | 11.20 | 11.43 | 9.957 | 10.89 | 299,622 | -0.37(-3.32%) |
May 05, 2010 | 11.29 | 11.47 | 11.20 | 11.26 | 161,611 | -0.19(-1.67%) |
May 04, 2010 | 11.59 | 11.65 | 11.43 | 11.45 | 212,312 | -0.17(-1.43%) |
May 03, 2010 | 11.34 | 11.82 | 11.33 | 11.62 | 202,604 | +0.31(+2.71%) |
Apr 30, 2010 | 11.75 | 11.77 | 11.29 | 11.31 | 138,754 | -0.46(-3.95%) |
Apr 29, 2010 | 11.62 | 11.78 | 11.44 | 11.77 | 176,459 | +0.23(+2.01%) |
Apr 28, 2010 | 11.45 | 11.62 | 11.43 | 11.54 | 89,804 | +0.13(+1.16%) |
Apr 27, 2010 | 11.55 | 11.61 | 11.36 | 11.41 | 197,214 | -0.16(-1.36%) |
Apr 26, 2010 | 11.66 | 11.81 | 11.56 | 11.57 | 127,248 | -0.07(-0.57%) |
Apr 23, 2010 | 11.57 | 11.67 | 11.41 | 11.63 | 68,556 | +0.04(+0.36%) |
Apr 22, 2010 | 11.53 | 11.64 | 11.45 | 11.59 | 65,555 | -0.05(-0.43%) |
Apr 21, 2010 | 11.59 | 11.65 | 11.47 | 11.64 | 149,653 | +0.11(+0.94%) |
Apr 20, 2010 | 11.46 | 11.54 | 11.25 | 11.53 | 125,905 | +0.07(+0.65%) |
Apr 19, 2010 | 11.45 | 11.51 | 11.26 | 11.46 | 161,556 | -0.09(-0.79%) |
Apr 16, 2010 | 11.48 | 11.63 | 11.33 | 11.55 | 237,974 | +0.09(+0.80%) |
Apr 15, 2010 | 11.45 | 11.56 | 11.43 | 11.46 | 92,931 | -0.03(-0.29%) |
Apr 14, 2010 | 11.28 | 11.50 | 11.28 | 11.49 | 142,578 | +0.27(+2.44%) |
Apr 13, 2010 | 11.09 | 11.27 | 10.99 | 11.22 | 135,714 | +0.07(+0.59%) |
Apr 12, 2010 | 11.47 | 11.62 | 10.82 | 11.15 | 490,551 | -0.32(-2.75%) |
Apr 09, 2010 | 11.67 | 11.72 | 11.36 | 11.47 | 147,996 | -0.22(-1.85%) |
Apr 08, 2010 | 11.84 | 11.89 | 11.66 | 11.68 | 56,549 | -0.23(-1.95%) |
Apr 07, 2010 | 11.80 | 11.99 | 11.71 | 11.92 | 87,341 | +0.07(+0.63%) |
Apr 06, 2010 | 11.64 | 11.85 | 11.62 | 11.84 | 117,244 | +0.12(+1.06%) |
Apr 05, 2010 | 11.85 | 11.85 | 11.57 | 11.72 | 153,449 | -0.03(-0.28%) |
Apr 01, 2010 | 11.75 | 11.75 | 11.75 | 0 | +0.17(+1.51%) | |
Mar 31, 2010 | 11.81 | 11.91 | 11.56 | 11.57 | 196,184 | -0.31(-2.58%) |
Mar 30, 2010 | 11.95 | 11.98 | 11.72 | 11.88 | 102,036 | -0.01(-0.07%) |
Mar 29, 2010 | 11.93 | 12.05 | 11.86 | 11.89 | 75,046 | -0.03(-0.28%) |
Mar 26, 2010 | 11.91 | 12.14 | 11.84 | 11.92 | 75,806 | +0.02(+0.21%) |
Mar 25, 2010 | 12.06 | 12.25 | 11.87 | 11.90 | 160,482 | -0.12(-1.03%) |
Mar 24, 2010 | 11.89 | 12.10 | 11.82 | 12.02 | 244,254 | +0.07(+0.62%) |
Mar 23, 2010 | 11.82 | 11.99 | 11.67 | 11.95 | 103,430 | +0.18(+1.54%) |
Mar 22, 2010 | 11.59 | 11.80 | 11.57 | 11.77 | 110,832 | +0.08(+0.71%) |
Mar 19, 2010 | 11.92 | 11.92 | 11.56 | 11.68 | 209,692 | -0.20(-1.67%) |
Mar 18, 2010 | 11.90 | 11.93 | 11.80 | 11.88 | 136,573 | +0.02(+0.21%) |
Mar 17, 2010 | 11.80 | 11.96 | 11.80 | 11.86 | 141,406 | +0.04(+0.35%) |
Mar 16, 2010 | 11.73 | 11.87 | 11.66 | 11.82 | 107,182 | +0.09(+0.77%) |
Mar 15, 2010 | 11.69 | 11.77 | 11.67 | 11.73 | 90,193 | +0.00(+0.00%) |
Mar 12, 2010 | 11.95 | 11.98 | 11.70 | 11.73 | 104,153 | -0.15(-1.25%) |
Mar 11, 2010 | 11.91 | 11.95 | 11.77 | 11.87 | 134,348 | -0.11(-0.90%) |
Mar 10, 2010 | 11.87 | 12.01 | 11.82 | 11.98 | 245,640 | +0.10(+0.83%) |
Mar 09, 2010 | 11.94 | 11.94 | 11.82 | 11.88 | 136,940 | -0.04(-0.35%) |
Mar 08, 2010 | 11.82 | 11.97 | 11.78 | 11.92 | 101,902 | +0.08(+0.70%) |
Mar 05, 2010 | 11.96 | 12.06 | 11.78 | 11.84 | 262,660 | -0.05(-0.42%) |
Mar 04, 2010 | 12.08 | 12.10 | 11.77 | 11.89 | 169,323 | -0.13(-1.10%) |
Mar 03, 2010 | 12.13 | 12.15 | 11.95 | 12.02 | 182,823 | -0.03(-0.27%) |
Mar 02, 2010 | 11.82 | 12.06 | 11.79 | 12.06 | 283,492 | +0.31(+2.60%) |
Mar 01, 2010 | 11.73 | 12.04 | 11.69 | 11.75 | 338,244 | +0.05(+0.42%) |
Feb 26, 2010 | 11.78 | 11.82 | 11.57 | 11.70 | 356,948 | -0.08(-0.70%) |
Feb 25, 2010 | 11.67 | 11.80 | 11.30 | 11.78 | 196,754 | +0.01(+0.07%) |
Feb 24, 2010 | 11.64 | 11.77 | 11.59 | 11.77 | 315,145 | +0.18(+1.57%) |
Feb 23, 2010 | 11.59 | 11.71 | 11.42 | 11.59 | 369,579 | +0.02(+0.21%) |
Feb 22, 2010 | 11.15 | 11.70 | 10.95 | 11.57 | 878,799 | +0.55(+5.02%) |
Feb 19, 2010 | 10.59 | 11.12 | 10.36 | 11.02 | 531,787 | +0.43(+4.06%) |
Feb 18, 2010 | 10.12 | 10.61 | 10.07 | 10.59 | 323,804 | +0.43(+4.23%) |
Feb 17, 2010 | 9.768 | 10.22 | 9.768 | 10.16 | 491,957 | +0.46(+4.77%) |
Feb 16, 2010 | 9.826 | 9.867 | 9.620 | 9.694 | 244,712 | -0.02(-0.25%) |
Feb 12, 2010 | 9.719 | 9.719 | 9.719 | 0 | +0.09(+0.94%) | |
Feb 11, 2010 | 9.578 | 9.636 | 9.496 | 9.628 | 274,760 | +0.05(+0.52%) |
Feb 10, 2010 | 9.710 | 9.710 | 9.496 | 9.578 | 284,066 | -0.13(-1.36%) |
Feb 09, 2010 | 9.859 | 9.884 | 9.636 | 9.710 | 148,876 | -0.01(-0.08%) |
Feb 08, 2010 | 9.884 | 9.884 | 9.694 | 9.719 | 110,756 | -0.15(-1.51%) |
Feb 05, 2010 | 9.776 | 9.867 | 9.661 | 9.867 | 156,066 | +0.09(+0.93%) |
Feb 04, 2010 | 9.966 | 10.12 | 9.776 | 9.776 | 129,903 | -0.23(-2.31%) |
Feb 03, 2010 | 9.950 | 10.10 | 9.851 | 10.01 | 132,209 | +0.07(+0.66%) |
Feb 02, 2010 | 9.950 | 10.11 | 9.867 | 9.942 | 190,279 | +0.05(+0.50%) |
Feb 01, 2010 | 9.950 | 10.03 | 9.826 | 9.892 | 234,918 | +0.01(+0.08%) |
Jan 29, 2010 | 10.01 | 10.08 | 9.884 | 9.884 | 252,353 | -0.03(-0.33%) |
Jan 28, 2010 | 10.14 | 10.14 | 9.743 | 9.917 | 265,389 | -0.17(-1.72%) |
Jan 27, 2010 | 9.884 | 10.12 | 9.876 | 10.09 | 221,481 | +0.25(+2.52%) |
Jan 26, 2010 | 9.917 | 10.07 | 9.842 | 9.842 | 215,646 | -0.07(-0.67%) |
Jan 25, 2010 | 9.834 | 9.942 | 9.702 | 9.909 | 179,361 | +0.20(+2.04%) |
Jan 22, 2010 | 9.925 | 9.983 | 9.710 | 9.710 | 157,154 | -0.19(-1.92%) |
Jan 21, 2010 | 10.12 | 10.13 | 9.785 | 9.900 | 174,077 | -0.17(-1.72%) |
Jan 20, 2010 | 10.09 | 10.16 | 9.942 | 10.07 | 116,873 | -0.02(-0.16%) |
Jan 19, 2010 | 10.23 | 10.23 | 10.02 | 10.09 | 170,365 | -0.07(-0.73%) |
Jan 15, 2010 | 10.16 | 10.16 | 10.16 | 0 | -0.02(-0.24%) | |
Jan 14, 2010 | 10.14 | 10.24 | 10.11 | 10.19 | 117,791 | +0.07(+0.65%) |
Jan 13, 2010 | 10.04 | 10.16 | 9.999 | 10.12 | 111,987 | +0.09(+0.91%) |
Jan 12, 2010 | 9.975 | 10.07 | 9.950 | 10.03 | 142,077 | -0.04(-0.41%) |
Jan 11, 2010 | 10.26 | 10.28 | 10.01 | 10.07 | 125,201 | -0.13(-1.29%) |
Jan 08, 2010 | 10.12 | 10.24 | 9.983 | 10.21 | 151,414 | +0.07(+0.65%) |
Jan 07, 2010 | 9.743 | 10.15 | 9.743 | 10.14 | 329,216 | +0.42(+4.33%) |
Jan 06, 2010 | 9.743 | 9.793 | 9.702 | 9.719 | 128,335 | -0.04(-0.42%) |
Jan 05, 2010 | 9.892 | 9.900 | 9.743 | 9.760 | 219,972 | -0.12(-1.17%) |
Jan 04, 2010 | 9.917 | 10.01 | 9.801 | 9.876 | 156,815 | +0.12(+1.18%) |
Dec 31, 2009 | 9.760 | 9.760 | 9.760 | 0 | -0.11(-1.09%) | |
Dec 30, 2009 | 9.876 | 9.925 | 9.760 | 9.867 | 92,928 | -0.07(-0.66%) |
Dec 29, 2009 | 10.03 | 10.03 | 9.909 | 9.933 | 55,674 | -0.08(-0.82%) |
Dec 28, 2009 | 10.01 | 10.05 | 9.925 | 10.02 | 57,493 | +0.00(+0.00%) |
Dec 24, 2009 | 9.983 | 10.07 | 9.917 | 10.02 | 34,745 | +0.07(+0.66%) |
Dec 23, 2009 | 9.826 | 9.983 | 9.743 | 9.950 | 115,359 | +0.15(+1.52%) |
Dec 22, 2009 | 9.884 | 9.884 | 9.744 | 9.801 | 133,217 | -0.03(-0.34%) |
Dec 21, 2009 | 9.834 | 9.892 | 9.743 | 9.834 | 102,204 | +0.05(+0.51%) |
Dec 18, 2009 | 9.710 | 9.809 | 9.512 | 9.785 | 374,896 | +0.16(+1.63%) |
Dec 17, 2009 | 9.694 | 9.834 | 9.545 | 9.628 | 307,338 | -0.16(-1.60%) |
Dec 16, 2009 | 9.859 | 9.958 | 9.743 | 9.785 | 161,027 | -0.02(-0.25%) |
Dec 15, 2009 | 9.950 | 9.983 | 9.785 | 9.809 | 276,640 | -0.16(-1.57%) |
Dec 14, 2009 | 9.834 | 10.01 | 9.785 | 9.966 | 126,920 | +0.09(+0.92%) |
Dec 11, 2009 | 9.876 | 9.999 | 9.752 | 9.876 | 144,761 | +0.04(+0.42%) |
Dec 10, 2009 | 9.942 | 9.942 | 9.694 | 9.834 | 192,073 | -0.10(-1.00%) |
Dec 09, 2009 | 9.809 | 9.950 | 9.735 | 9.933 | 240,705 | +0.11(+1.09%) |
Dec 08, 2009 | 9.851 | 9.950 | 9.801 | 9.826 | 125,679 | -0.12(-1.16%) |
Dec 07, 2009 | 10.02 | 10.07 | 9.892 | 9.942 | 98,200 | -0.09(-0.91%) |
Dec 04, 2009 | 10.06 | 10.24 | 9.834 | 10.03 | 131,810 | +0.23(+2.36%) |
Dec 03, 2009 | 10.07 | 10.07 | 9.785 | 9.801 | 118,827 | -0.26(-2.62%) |
Dec 02, 2009 | 9.900 | 10.07 | 9.785 | 10.07 | 222,766 | +0.17(+1.67%) |