Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.68 | 12.69 | 12.58 | 12.64 | 1,229,819 | -0.14(-1.13%) |
Nov 29, 2010 | 12.65 | 12.81 | 12.55 | 12.78 | 854,289 | +0.06(+0.48%) |
Nov 26, 2010 | 12.73 | 12.79 | 12.71 | 12.72 | 406,486 | -0.10(-0.80%) |
Nov 24, 2010 | 12.71 | 12.82 | 12.82 | 12.82 | 756,480 | +0.19(+1.53%) |
Nov 23, 2010 | 12.63 | 12.70 | 12.57 | 12.63 | 1,147,757 | -0.13(-1.03%) |
Nov 22, 2010 | 12.70 | 12.80 | 12.62 | 12.76 | 926,897 | +0.00(+0.03%) |
Nov 19, 2010 | 12.76 | 12.77 | 12.69 | 12.76 | 561,510 | -0.03(-0.26%) |
Nov 18, 2010 | 12.67 | 12.83 | 12.67 | 12.79 | 885,861 | +0.29(+2.30%) |
Nov 17, 2010 | 12.44 | 12.54 | 12.40 | 12.50 | 965,959 | +0.05(+0.43%) |
Nov 16, 2010 | 12.67 | 12.70 | 12.41 | 12.45 | 1,464,194 | -0.32(-2.54%) |
Nov 15, 2010 | 12.64 | 12.86 | 12.64 | 12.77 | 1,010,876 | +0.19(+1.50%) |
Nov 12, 2010 | 12.70 | 12.74 | 12.58 | 12.58 | 1,172,187 | -0.20(-1.57%) |
Nov 11, 2010 | 12.74 | 12.86 | 12.66 | 12.79 | 1,035,181 | -0.05(-0.35%) |
Nov 10, 2010 | 12.62 | 12.83 | 12.55 | 12.83 | 1,409,138 | +0.20(+1.56%) |
Nov 09, 2010 | 12.90 | 12.91 | 12.61 | 12.63 | 1,458,699 | -0.27(-2.10%) |
Nov 08, 2010 | 12.99 | 13.03 | 12.89 | 12.90 | 1,191,827 | -0.11(-0.85%) |
Nov 05, 2010 | 13.02 | 13.09 | 12.97 | 13.02 | 1,396,648 | -0.02(-0.16%) |
Nov 04, 2010 | 12.97 | 13.04 | 12.90 | 13.04 | 1,534,545 | +0.18(+1.41%) |
Nov 03, 2010 | 12.75 | 12.86 | 12.72 | 12.86 | 950,167 | +0.12(+0.97%) |
Nov 02, 2010 | 12.70 | 12.85 | 12.58 | 12.73 | 1,117,265 | +0.09(+0.75%) |
Nov 01, 2010 | 12.65 | 12.74 | 12.56 | 12.64 | 976,095 | +0.08(+0.62%) |
Oct 29, 2010 | 12.54 | 12.64 | 12.53 | 12.56 | 917,355 | -0.05(-0.36%) |
Oct 28, 2010 | 12.70 | 12.72 | 12.57 | 12.60 | 949,373 | -0.02(-0.16%) |
Oct 27, 2010 | 12.70 | 12.77 | 12.58 | 12.63 | 1,180,142 | -0.07(-0.58%) |
Oct 25, 2010 | 12.77 | 12.81 | 12.68 | 12.70 | 679,501 | +0.03(+0.23%) |
Oct 22, 2010 | 12.77 | 12.78 | 12.65 | 12.67 | 812,279 | -0.05(-0.42%) |
Oct 21, 2010 | 12.78 | 12.86 | 12.61 | 12.72 | 982,450 | +0.01(+0.10%) |
Oct 20, 2010 | 12.65 | 12.73 | 12.58 | 12.71 | 1,395,759 | +0.13(+1.05%) |
Oct 19, 2010 | 12.70 | 12.81 | 12.55 | 12.58 | 859,307 | -0.27(-2.08%) |
Oct 18, 2010 | 12.76 | 12.86 | 12.76 | 12.85 | 638,937 | +0.06(+0.48%) |
Oct 15, 2010 | 12.87 | 12.90 | 12.74 | 12.79 | 718,522 | +0.01(+0.06%) |
Oct 14, 2010 | 12.79 | 12.93 | 12.72 | 12.78 | 721,297 | -0.01(-0.10%) |
Oct 13, 2010 | 12.73 | 12.86 | 12.68 | 12.79 | 588,259 | +0.22(+1.78%) |
Oct 12, 2010 | 12.51 | 12.60 | 12.43 | 12.57 | 793,544 | +0.02(+0.13%) |
Oct 11, 2010 | 12.57 | 12.60 | 12.53 | 12.55 | 289,385 | -0.03(-0.23%) |
Oct 08, 2010 | 12.58 | 12.60 | 12.38 | 12.58 | 555,305 | +0.14(+1.11%) |
Oct 07, 2010 | 12.60 | 12.60 | 12.39 | 12.44 | 677,598 | -0.13(-1.00%) |
Oct 06, 2010 | 12.55 | 12.60 | 12.50 | 12.57 | 832,209 | -0.01(-0.06%) |
Oct 05, 2010 | 12.42 | 12.59 | 12.27 | 12.57 | 830,317 | +0.26(+2.15%) |
Oct 04, 2010 | 12.39 | 12.41 | 12.21 | 12.31 | 716,491 | -0.09(-0.69%) |
Oct 01, 2010 | 12.39 | 12.55 | 12.30 | 12.39 | 1,107,873 | -0.03(-0.27%) |
Sep 30, 2010 | 12.43 | 12.55 | 12.40 | 12.43 | 5,659 | +0.04(+0.34%) |
Sep 29, 2010 | 12.34 | 12.47 | 12.30 | 12.39 | 1,215,515 | +0.03(+0.26%) |
Sep 28, 2010 | 12.28 | 12.39 | 12.13 | 12.35 | 11,528 | +0.09(+0.70%) |
Sep 27, 2010 | 12.36 | 12.38 | 12.25 | 12.27 | 814,915 | -0.13(-1.05%) |
Sep 24, 2010 | 12.17 | 12.40 | 12.16 | 12.40 | 814,849 | +0.35(+2.93%) |
Sep 23, 2010 | 12.18 | 12.28 | 12.04 | 12.05 | 1,056,293 | -0.22(-1.79%) |
Sep 22, 2010 | 12.37 | 12.38 | 12.25 | 12.26 | 1,289,104 | -0.10(-0.82%) |
Sep 21, 2010 | 12.39 | 12.47 | 12.34 | 12.37 | 1,138,787 | -0.01(-0.10%) |
Sep 20, 2010 | 12.32 | 12.41 | 12.28 | 12.38 | 1,488,446 | +0.10(+0.83%) |
Sep 17, 2010 | 12.28 | 12.35 | 12.28 | 12.28 | 2,220,504 | -0.04(-0.33%) |
Sep 15, 2010 | 12.12 | 12.34 | 12.08 | 12.32 | 1,776,192 | +0.20(+1.68%) |
Sep 14, 2010 | 12.15 | 12.18 | 12.04 | 12.11 | 37,072 | -0.03(-0.23%) |
Sep 13, 2010 | 12.13 | 12.19 | 12.05 | 12.14 | 1,268,725 | +0.14(+1.15%) |
Sep 10, 2010 | 12.05 | 12.07 | 11.96 | 12.00 | 962,782 | +0.02(+0.14%) |
Sep 09, 2010 | 12.13 | 12.13 | 11.93 | 11.99 | 2,027 | -0.04(-0.30%) |
Sep 08, 2010 | 11.83 | 12.04 | 11.83 | 12.03 | 1,176,039 | +0.16(+1.34%) |
Sep 07, 2010 | 12.02 | 12.05 | 11.86 | 11.87 | 1,244,254 | -0.22(-1.85%) |
Sep 03, 2010 | 11.98 | 12.09 | 11.95 | 12.09 | 1,160,975 | +0.24(+2.06%) |
Sep 02, 2010 | 12.06 | 12.11 | 11.82 | 11.85 | 366 | -0.24(-1.98%) |
Sep 01, 2010 | 11.82 | 12.09 | 11.75 | 12.09 | 1,359,047 | +0.43(+3.66%) |
Aug 31, 2010 | 11.65 | 11.70 | 11.46 | 11.66 | 2,952 | +0.12(+1.06%) |
Aug 30, 2010 | 11.82 | 11.82 | 11.54 | 11.54 | 1,210,195 | -0.30(-2.54%) |
Aug 27, 2010 | 11.84 | 11.87 | 11.54 | 11.84 | 1,254,229 | +0.25(+2.17%) |
Aug 26, 2010 | 11.74 | 11.74 | 11.58 | 11.59 | 8,600 | -0.09(-0.73%) |
Aug 25, 2010 | 11.54 | 11.70 | 11.46 | 11.67 | 1,089,197 | +0.06(+0.56%) |
Aug 24, 2010 | 11.64 | 11.73 | 11.59 | 11.61 | 280 | -0.20(-1.65%) |
Aug 23, 2010 | 11.86 | 11.94 | 11.80 | 11.80 | 1,420,445 | -0.03(-0.28%) |
Aug 20, 2010 | 11.74 | 11.85 | 11.72 | 11.83 | 1,254,608 | +0.08(+0.66%) |
Aug 19, 2010 | 11.87 | 11.88 | 11.74 | 11.76 | 280 | -0.14(-1.20%) |
Aug 18, 2010 | 11.85 | 11.96 | 11.79 | 11.90 | 538,877 | +0.06(+0.48%) |
Aug 17, 2010 | 11.86 | 11.97 | 11.83 | 11.84 | 1,218 | +0.11(+0.97%) |
Aug 16, 2010 | 11.59 | 11.74 | 11.55 | 11.73 | 788,325 | +0.04(+0.38%) |
Aug 13, 2010 | 11.68 | 11.78 | 11.64 | 11.68 | 683,747 | -0.03(-0.24%) |
Aug 12, 2010 | 11.51 | 11.76 | 11.38 | 11.71 | 839,003 | +0.06(+0.56%) |
Aug 11, 2010 | 11.88 | 11.88 | 11.64 | 11.65 | 1,004,023 | -0.40(-3.34%) |
Aug 10, 2010 | 12.03 | 12.12 | 11.89 | 12.05 | 958,828 | -0.08(-0.67%) |
Aug 09, 2010 | 12.01 | 12.15 | 12.01 | 12.13 | 608,384 | +0.13(+1.12%) |
Aug 06, 2010 | 12.00 | 12.01 | 11.83 | 12.00 | 701,126 | -0.03(-0.24%) |
Aug 05, 2010 | 12.05 | 12.13 | 11.96 | 12.03 | 761,342 | -0.06(-0.54%) |
Aug 04, 2010 | 12.05 | 12.11 | 12.01 | 12.09 | 1,023,022 | +0.03(+0.27%) |
Aug 03, 2010 | 12.15 | 12.16 | 11.98 | 12.06 | 4,062 | -0.08(-0.67%) |
Aug 02, 2010 | 12.13 | 12.18 | 12.07 | 12.14 | 1,173,480 | +0.16(+1.36%) |
Jul 30, 2010 | 11.98 | 12.09 | 11.80 | 11.98 | 991,877 | -0.07(-0.57%) |
Jul 29, 2010 | 12.10 | 12.16 | 11.88 | 12.05 | 666,165 | +0.05(+0.44%) |
Jul 28, 2010 | 11.99 | 12.18 | 11.98 | 11.99 | 2,834 | -0.08(-0.67%) |
Jul 27, 2010 | 12.07 | 12.21 | 12.07 | 12.07 | 2,032 | -0.09(-0.70%) |
Jul 26, 2010 | 12.07 | 12.19 | 12.01 | 12.16 | 763,561 | +0.15(+1.29%) |
Jul 23, 2010 | 11.90 | 12.08 | 11.85 | 12.00 | 971,965 | +0.07(+0.58%) |
Jul 22, 2010 | 11.67 | 11.96 | 11.64 | 11.94 | 1,126,173 | +0.35(+3.05%) |
Jul 21, 2010 | 11.82 | 11.85 | 11.58 | 11.58 | 1,067,152 | -0.16(-1.35%) |
Jul 20, 2010 | 11.39 | 11.74 | 11.39 | 11.74 | 1,128,782 | +0.17(+1.44%) |
Jul 19, 2010 | 11.42 | 11.65 | 11.36 | 11.57 | 1,093,934 | +0.20(+1.71%) |
Jul 16, 2010 | 11.38 | 11.70 | 11.37 | 11.38 | 933,736 | -0.36(-3.05%) |
Jul 15, 2010 | 11.74 | 11.78 | 11.58 | 11.74 | 705,551 | -0.02(-0.17%) |
Jul 14, 2010 | 11.83 | 11.85 | 11.72 | 11.76 | 678,466 | -0.12(-0.99%) |
Jul 13, 2010 | 11.60 | 11.91 | 11.60 | 11.87 | 741,666 | +0.38(+3.31%) |
Jul 12, 2010 | 11.55 | 11.64 | 11.48 | 11.49 | 542,723 | -0.11(-0.94%) |
Jul 09, 2010 | 11.60 | 11.61 | 11.47 | 11.60 | 718,036 | +0.08(+0.73%) |
Jul 08, 2010 | 11.47 | 11.58 | 11.35 | 11.52 | 1,057,591 | +0.11(+0.99%) |
Jul 07, 2010 | 10.98 | 11.42 | 10.98 | 11.41 | 1,638,895 | +0.49(+4.46%) |
Jul 06, 2010 | 10.92 | 11.14 | 10.87 | 10.92 | 4,367 | +0.04(+0.37%) |
Jul 02, 2010 | 10.88 | 11.09 | 10.88 | 10.88 | 1,566,864 | +0.05(+0.48%) |
Jul 01, 2010 | 10.97 | 11.03 | 10.74 | 10.83 | 1,464,255 | -0.17(-1.54%) |
Jun 30, 2010 | 11.05 | 11.19 | 11.00 | 11.00 | 556 | -0.06(-0.51%) |
Jun 29, 2010 | 11.05 | 11.34 | 11.00 | 11.05 | 1,237 | -0.39(-3.45%) |
Jun 25, 2010 | 11.45 | 11.45 | 11.27 | 11.45 | 1,499,981 | +0.06(+0.49%) |
Jun 24, 2010 | 11.43 | 11.55 | 11.37 | 11.39 | 1,179,065 | -0.08(-0.67%) |
Jun 23, 2010 | 11.40 | 11.58 | 11.31 | 11.47 | 1,629,967 | +0.06(+0.49%) |
Jun 22, 2010 | 11.52 | 11.65 | 11.40 | 11.41 | 1,045,612 | -0.12(-1.08%) |
Jun 21, 2010 | 11.63 | 11.73 | 11.51 | 11.54 | 929,952 | +0.01(+0.07%) |
Jun 18, 2010 | 11.53 | 11.62 | 11.50 | 11.53 | 1,374,981 | -0.09(-0.80%) |
Jun 17, 2010 | 11.59 | 11.63 | 11.50 | 11.62 | 653,384 | +0.09(+0.77%) |
Jun 16, 2010 | 11.56 | 11.62 | 11.45 | 11.53 | 989,249 | -0.06(-0.52%) |
Jun 15, 2010 | 11.28 | 11.62 | 11.26 | 11.59 | 812,838 | +0.36(+3.19%) |
Jun 14, 2010 | 11.34 | 11.47 | 11.22 | 11.23 | 1,171,214 | -0.04(-0.32%) |
Jun 11, 2010 | 10.96 | 11.28 | 10.96 | 11.27 | 897,893 | +0.11(+1.01%) |
Jun 10, 2010 | 11.02 | 11.16 | 10.97 | 11.16 | 993,381 | +0.31(+2.82%) |
Jun 09, 2010 | 10.83 | 11.06 | 10.80 | 10.85 | 1,134,628 | +0.06(+0.56%) |
Jun 08, 2010 | 10.78 | 10.82 | 10.54 | 10.79 | 1,530,099 | +0.02(+0.22%) |
Jun 07, 2010 | 10.97 | 10.97 | 10.76 | 10.77 | 1,168,968 | -0.17(-1.55%) |
Jun 04, 2010 | 10.94 | 11.21 | 10.91 | 10.94 | 1,036,574 | -0.39(-3.41%) |
Jun 03, 2010 | 11.33 | 11.37 | 11.23 | 11.32 | 837,413 | +0.03(+0.25%) |
Jun 02, 2010 | 11.00 | 11.29 | 10.97 | 11.29 | 9,938 | +0.31(+2.86%) |
Jun 01, 2010 | 11.11 | 11.25 | 10.97 | 10.98 | 781,361 | -0.25(-2.22%) |
May 28, 2010 | 11.23 | 11.35 | 11.16 | 11.23 | 845,550 | -0.09(-0.78%) |
May 27, 2010 | 11.06 | 11.33 | 11.06 | 11.32 | 1,367,875 | +0.43(+3.96%) |
May 26, 2010 | 10.90 | 11.05 | 10.85 | 10.89 | 1,140,961 | +0.06(+0.60%) |
May 25, 2010 | 10.59 | 10.85 | 10.51 | 10.82 | 1,640,072 | -0.09(-0.81%) |
May 24, 2010 | 10.86 | 11.08 | 10.74 | 10.91 | 1,646,170 | +0.03(+0.30%) |
May 21, 2010 | 10.51 | 10.89 | 10.46 | 10.88 | 1,565,867 | +0.20(+1.88%) |
May 20, 2010 | 10.85 | 10.94 | 10.68 | 10.68 | 5,026 | -0.55(-4.91%) |
May 19, 2010 | 11.22 | 11.27 | 11.09 | 11.23 | 1,284,678 | -0.02(-0.14%) |
May 18, 2010 | 11.51 | 11.51 | 11.22 | 11.25 | 1,120,518 | -0.15(-1.34%) |
May 17, 2010 | 11.48 | 11.52 | 11.23 | 11.40 | 1,338,109 | -0.06(-0.53%) |
May 14, 2010 | 11.46 | 11.54 | 11.42 | 11.46 | 1,588,964 | -0.12(-1.01%) |
May 13, 2010 | 11.52 | 11.64 | 11.47 | 11.58 | 2,107,239 | +0.02(+0.21%) |
May 12, 2010 | 11.69 | 11.70 | 11.49 | 11.55 | 1,424,360 | -0.12(-1.07%) |
May 11, 2010 | 11.62 | 11.74 | 11.60 | 11.68 | 1,740,336 | +0.17(+1.50%) |
May 10, 2010 | 11.30 | 11.50 | 11.28 | 11.50 | 1,686,706 | +0.66(+6.09%) |
May 07, 2010 | 10.85 | 11.06 | 10.74 | 10.84 | 2,574,440 | -0.05(-0.48%) |
May 06, 2010 | 11.35 | 11.72 | 10.21 | 10.90 | 2,474,184 | -0.47(-4.14%) |
May 05, 2010 | 11.56 | 11.57 | 11.35 | 11.37 | 1,447,829 | -0.10(-0.88%) |
May 04, 2010 | 11.72 | 11.80 | 11.45 | 11.47 | 1,326,690 | -0.44(-3.72%) |
May 03, 2010 | 11.93 | 11.98 | 11.80 | 11.91 | 1,052,714 | +0.06(+0.54%) |
Apr 30, 2010 | 12.07 | 12.13 | 11.85 | 11.85 | 1,215,676 | -0.23(-1.90%) |
Apr 29, 2010 | 11.97 | 12.11 | 11.92 | 12.07 | 742,536 | +0.16(+1.35%) |
Apr 28, 2010 | 11.82 | 11.99 | 11.82 | 11.91 | 828,367 | +0.10(+0.85%) |
Apr 27, 2010 | 12.06 | 12.18 | 11.77 | 11.81 | 1,511,651 | -0.27(-2.26%) |
Apr 26, 2010 | 12.15 | 12.18 | 12.07 | 12.09 | 792,797 | -0.06(-0.46%) |
Apr 23, 2010 | 12.13 | 12.18 | 12.07 | 12.14 | 716,930 | +0.00(+0.00%) |
Apr 22, 2010 | 11.94 | 12.14 | 11.84 | 12.14 | 1,148,666 | +0.15(+1.24%) |
Apr 21, 2010 | 11.95 | 12.01 | 11.91 | 11.99 | 1,217,519 | +0.08(+0.64%) |
Apr 20, 2010 | 11.84 | 11.93 | 11.77 | 11.92 | 879,704 | +0.09(+0.78%) |
Apr 19, 2010 | 11.64 | 11.85 | 11.58 | 11.82 | 903,228 | +0.14(+1.21%) |
Apr 16, 2010 | 11.83 | 11.94 | 11.68 | 11.68 | 1,094,154 | -0.20(-1.66%) |
Apr 15, 2010 | 11.78 | 11.93 | 11.77 | 11.88 | 870,588 | +0.05(+0.41%) |
Apr 14, 2010 | 11.67 | 11.86 | 11.67 | 11.83 | 703,411 | +0.18(+1.52%) |
Apr 13, 2010 | 11.56 | 11.66 | 11.56 | 11.66 | 594,782 | +0.13(+1.17%) |
Apr 12, 2010 | 11.58 | 11.60 | 11.49 | 11.52 | 769,519 | -0.04(-0.38%) |
Apr 09, 2010 | 11.61 | 11.67 | 11.51 | 11.56 | 618,908 | -0.00(-0.03%) |
Apr 08, 2010 | 11.63 | 11.66 | 11.56 | 11.57 | 540,516 | -0.12(-1.06%) |
Apr 07, 2010 | 11.64 | 11.72 | 11.59 | 11.69 | 1,087,335 | +0.01(+0.07%) |
Apr 06, 2010 | 11.56 | 11.69 | 11.51 | 11.68 | 1,178,826 | +0.22(+1.95%) |
Apr 05, 2010 | 11.40 | 11.56 | 11.37 | 11.46 | 708,112 | +0.12(+1.02%) |
Apr 01, 2010 | 11.37 | 11.35 | 11.35 | 11.35 | 1,011,915 | +0.00(+0.04%) |
Mar 31, 2010 | 11.30 | 11.37 | 11.26 | 11.34 | 931,965 | -0.02(-0.21%) |
Mar 30, 2010 | 11.38 | 11.40 | 11.34 | 11.37 | 492,918 | -0.01(-0.11%) |
Mar 29, 2010 | 11.39 | 11.40 | 11.33 | 11.38 | 799,355 | +0.03(+0.28%) |
Mar 26, 2010 | 11.16 | 11.38 | 11.16 | 11.35 | 951,127 | +0.19(+1.68%) |
Mar 25, 2010 | 11.35 | 11.41 | 11.16 | 11.16 | 1,169,582 | -0.18(-1.55%) |
Mar 24, 2010 | 11.30 | 11.39 | 11.29 | 11.33 | 918,956 | +0.00(+0.04%) |
Mar 23, 2010 | 11.22 | 11.35 | 11.20 | 11.33 | 927,686 | +0.15(+1.32%) |
Mar 22, 2010 | 11.07 | 11.26 | 11.02 | 11.18 | 779,834 | +0.05(+0.43%) |
Mar 19, 2010 | 11.41 | 11.42 | 11.13 | 11.13 | 2,060,838 | -0.28(-2.44%) |
Mar 18, 2010 | 11.13 | 11.42 | 11.13 | 11.41 | 1,478,016 | +0.27(+2.43%) |
Mar 17, 2010 | 11.00 | 11.19 | 10.97 | 11.14 | 896,224 | +0.20(+1.78%) |
Mar 16, 2010 | 10.96 | 11.00 | 10.86 | 10.95 | 886,108 | +0.01(+0.11%) |
Mar 15, 2010 | 10.87 | 10.94 | 10.87 | 10.94 | 726,416 | +0.04(+0.33%) |
Mar 12, 2010 | 10.89 | 10.94 | 10.84 | 10.90 | 957,883 | +0.02(+0.18%) |
Mar 11, 2010 | 10.74 | 10.89 | 10.74 | 10.88 | 915,379 | +0.06(+0.55%) |
Mar 10, 2010 | 10.89 | 10.89 | 10.74 | 10.82 | 1,184,139 | -0.04(-0.40%) |
Mar 09, 2010 | 10.88 | 10.90 | 10.81 | 10.86 | 692,221 | -0.03(-0.29%) |
Mar 08, 2010 | 10.72 | 10.90 | 10.72 | 10.90 | 968,471 | +0.14(+1.26%) |
Mar 05, 2010 | 10.76 | 10.76 | 10.70 | 10.76 | 792,913 | +0.00(+0.00%) |
Mar 04, 2010 | 10.68 | 10.76 | 10.67 | 10.76 | 587,929 | +0.10(+0.90%) |
Mar 03, 2010 | 10.73 | 10.76 | 10.66 | 10.66 | 662,536 | -0.03(-0.30%) |
Mar 02, 2010 | 10.58 | 10.71 | 10.54 | 10.70 | 1,222,854 | +0.17(+1.63%) |
Mar 01, 2010 | 10.36 | 10.53 | 10.33 | 10.52 | 1,223,143 | +0.21(+2.05%) |
Feb 26, 2010 | 10.31 | 10.33 | 10.23 | 10.31 | 1,009,406 | -0.02(-0.19%) |
Feb 25, 2010 | 10.16 | 10.35 | 10.10 | 10.33 | 1,055,146 | +0.05(+0.46%) |
Feb 24, 2010 | 10.29 | 10.32 | 10.18 | 10.29 | 1,011,338 | +0.01(+0.12%) |
Feb 23, 2010 | 10.34 | 10.36 | 10.27 | 10.27 | 950,061 | -0.08(-0.77%) |
Feb 22, 2010 | 10.25 | 10.36 | 10.21 | 10.35 | 1,009,427 | +0.13(+1.25%) |
Feb 19, 2010 | 10.13 | 10.24 | 10.13 | 10.23 | 733,302 | +0.06(+0.55%) |
Feb 18, 2010 | 10.17 | 10.20 | 10.11 | 10.17 | 1,060,384 | +0.02(+0.16%) |
Feb 17, 2010 | 10.22 | 10.24 | 10.14 | 10.15 | 1,183,542 | -0.02(-0.16%) |
Feb 16, 2010 | 10.08 | 10.17 | 10.01 | 10.17 | 1,055,527 | +0.16(+1.55%) |
Feb 12, 2010 | 9.879 | 10.01 | 10.01 | 10.01 | 1,755,174 | +0.05(+0.48%) |
Feb 11, 2010 | 9.890 | 9.982 | 9.815 | 9.966 | 1,003,093 | +0.07(+0.73%) |
Feb 10, 2010 | 9.799 | 10.03 | 9.763 | 9.894 | 1,316,543 | +0.10(+0.98%) |
Feb 09, 2010 | 9.771 | 9.815 | 9.643 | 9.799 | 1,067,580 | +0.11(+1.15%) |
Feb 08, 2010 | 9.691 | 9.779 | 9.615 | 9.687 | 1,103,364 | -0.01(-0.12%) |
Feb 05, 2010 | 9.747 | 9.763 | 9.528 | 9.699 | 1,323,752 | -0.04(-0.37%) |
Feb 04, 2010 | 9.906 | 10.06 | 9.735 | 9.735 | 1,420,165 | -0.28(-2.83%) |
Feb 03, 2010 | 10.04 | 10.11 | 9.986 | 10.02 | 703,496 | -0.08(-0.83%) |
Feb 02, 2010 | 10.04 | 10.12 | 10.00 | 10.10 | 995,091 | +0.07(+0.72%) |
Feb 01, 2010 | 9.966 | 10.11 | 9.946 | 10.03 | 1,032,457 | +0.14(+1.41%) |
Jan 29, 2010 | 9.966 | 10.05 | 9.890 | 9.890 | 1,143,860 | -0.06(-0.64%) |
Jan 28, 2010 | 9.974 | 10.04 | 9.887 | 9.954 | 1,071,892 | -0.02(-0.20%) |
Jan 27, 2010 | 9.819 | 9.978 | 9.807 | 9.974 | 1,208,947 | +0.13(+1.34%) |
Jan 26, 2010 | 9.906 | 10.06 | 9.831 | 9.843 | 755,793 | -0.08(-0.84%) |
Jan 25, 2010 | 9.934 | 9.966 | 9.839 | 9.926 | 802,920 | +0.11(+1.10%) |
Jan 22, 2010 | 10.08 | 10.13 | 9.793 | 9.819 | 1,230,696 | -0.25(-2.46%) |
Jan 21, 2010 | 10.13 | 10.19 | 9.994 | 10.07 | 1,018,196 | +0.00(+0.04%) |
Jan 20, 2010 | 10.07 | 10.13 | 10.01 | 10.06 | 953,658 | -0.09(-0.90%) |
Jan 19, 2010 | 10.05 | 10.19 | 10.05 | 10.15 | 991,641 | +0.12(+1.23%) |
Jan 15, 2010 | 10.13 | 10.03 | 10.03 | 10.03 | 923,617 | -0.10(-1.02%) |
Jan 14, 2010 | 10.05 | 10.17 | 10.03 | 10.13 | 1,161,869 | +0.08(+0.75%) |
Jan 13, 2010 | 10.01 | 10.19 | 10.01 | 10.06 | 1,470,591 | +0.17(+1.71%) |
Jan 12, 2010 | 9.971 | 10.02 | 9.869 | 9.889 | 1,654,945 | -0.13(-1.34%) |
Jan 11, 2010 | 10.10 | 10.10 | 10.01 | 10.02 | 929,073 | +0.03(+0.32%) |
Jan 08, 2010 | 9.956 | 10.01 | 9.916 | 9.991 | 673,630 | -0.02(-0.16%) |
Jan 07, 2010 | 9.991 | 10.02 | 9.857 | 10.01 | 1,220,621 | +0.03(+0.28%) |
Jan 06, 2010 | 10.03 | 10.05 | 9.952 | 9.979 | 1,095,220 | -0.05(-0.47%) |
Jan 05, 2010 | 9.971 | 10.07 | 9.952 | 10.03 | 1,248,870 | +0.00(+0.00%) |
Jan 04, 2010 | 9.959 | 10.13 | 9.904 | 10.03 | 1,245,704 | +0.19(+1.92%) |
Dec 31, 2009 | 9.979 | 9.837 | 9.837 | 9.837 | 1,133,715 | -0.11(-1.15%) |
Dec 30, 2009 | 9.900 | 9.959 | 9.837 | 9.952 | 775,111 | +0.04(+0.44%) |
Dec 29, 2009 | 9.936 | 9.979 | 9.877 | 9.908 | 589,965 | +0.01(+0.08%) |
Dec 28, 2009 | 9.896 | 9.912 | 9.857 | 9.900 | 846,081 | +0.02(+0.20%) |
Dec 24, 2009 | 9.857 | 9.896 | 9.758 | 9.881 | 377,141 | +0.03(+0.32%) |
Dec 23, 2009 | 9.806 | 9.892 | 9.762 | 9.849 | 706,637 | +0.06(+0.60%) |
Dec 22, 2009 | 9.676 | 9.790 | 9.648 | 9.790 | 914,893 | +0.10(+1.02%) |
Dec 21, 2009 | 9.581 | 9.707 | 9.577 | 9.691 | 902,521 | +0.16(+1.65%) |
Dec 18, 2009 | 9.609 | 9.620 | 9.445 | 9.534 | 1,591,130 | -0.02(-0.21%) |
Dec 17, 2009 | 9.490 | 9.593 | 9.463 | 9.553 | 1,473,523 | +0.05(+0.50%) |
Dec 16, 2009 | 9.498 | 9.565 | 9.427 | 9.506 | 1,181,412 | +0.08(+0.88%) |
Dec 15, 2009 | 9.549 | 9.573 | 9.384 | 9.423 | 2,298,150 | -0.15(-1.52%) |
Dec 14, 2009 | 9.502 | 9.569 | 9.490 | 9.569 | 1,006,896 | +0.16(+1.72%) |
Dec 11, 2009 | 9.273 | 9.443 | 9.273 | 9.407 | 1,131,181 | +0.11(+1.23%) |
Dec 10, 2009 | 9.277 | 9.356 | 9.238 | 9.293 | 1,498,267 | +0.05(+0.51%) |
Dec 09, 2009 | 9.273 | 9.313 | 9.171 | 9.246 | 1,425,450 | -0.01(-0.13%) |
Dec 08, 2009 | 9.364 | 9.368 | 9.195 | 9.258 | 1,336,863 | -0.21(-2.21%) |
Dec 07, 2009 | 9.447 | 9.518 | 9.388 | 9.467 | 1,257,458 | +0.03(+0.29%) |
Dec 04, 2009 | 9.549 | 9.601 | 9.348 | 9.439 | 1,578,596 | +0.02(+0.21%) |
Dec 03, 2009 | 9.601 | 9.656 | 9.400 | 9.419 | 1,275,082 | -0.18(-1.89%) |
Dec 02, 2009 | 9.636 | 9.664 | 9.510 | 9.601 | 1,237,741 | -0.04(-0.37%) |