Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.28 | 12.44 | 12.08 | 12.28 | 2,155,031 | +0.06(+0.48%) |
Sep 29, 2010 | 12.24 | 12.37 | 12.19 | 12.23 | 946,106 | -0.06(-0.51%) |
Sep 28, 2010 | 12.29 | 12.38 | 12.11 | 12.29 | 31,263 | -0.03(-0.23%) |
Sep 27, 2010 | 12.39 | 12.39 | 12.19 | 12.32 | 771,594 | -0.07(-0.53%) |
Sep 24, 2010 | 12.23 | 12.45 | 12.23 | 12.38 | 1,333,245 | +0.34(+2.79%) |
Sep 23, 2010 | 12.38 | 12.40 | 12.01 | 12.05 | 6,010 | -0.41(-3.26%) |
Sep 22, 2010 | 12.61 | 12.74 | 12.44 | 12.45 | 999,779 | -0.20(-1.54%) |
Sep 21, 2010 | 12.73 | 12.78 | 12.53 | 12.65 | 1,438,426 | -0.11(-0.84%) |
Sep 20, 2010 | 12.44 | 12.76 | 12.44 | 12.75 | 1,627,226 | +0.33(+2.64%) |
Sep 17, 2010 | 12.43 | 12.54 | 12.25 | 12.43 | 1,639,139 | +0.17(+1.38%) |
Sep 15, 2010 | 12.16 | 12.33 | 12.11 | 12.26 | 996,175 | +0.04(+0.30%) |
Sep 14, 2010 | 12.25 | 12.37 | 12.18 | 12.22 | 746,068 | -0.07(-0.53%) |
Sep 13, 2010 | 12.18 | 12.35 | 12.10 | 12.29 | 1,428,535 | +0.23(+1.95%) |
Sep 10, 2010 | 12.12 | 12.22 | 12.05 | 12.05 | 1,047,319 | -0.03(-0.26%) |
Sep 09, 2010 | 12.33 | 12.33 | 12.04 | 12.08 | 834,827 | -0.10(-0.83%) |
Sep 08, 2010 | 12.20 | 12.32 | 12.10 | 12.18 | 1,086,055 | +0.02(+0.13%) |
Sep 07, 2010 | 12.39 | 12.42 | 12.13 | 12.17 | 4,893 | -0.31(-2.48%) |
Sep 03, 2010 | 12.41 | 12.52 | 12.40 | 12.48 | 1,463,721 | +0.18(+1.48%) |
Sep 02, 2010 | 12.14 | 12.30 | 12.12 | 12.30 | 2,433 | +0.14(+1.18%) |
Sep 01, 2010 | 12.23 | 12.26 | 12.09 | 12.15 | 2,087,154 | +0.12(+0.97%) |
Aug 31, 2010 | 12.02 | 12.12 | 11.82 | 12.04 | 3,454 | +0.12(+1.01%) |
Aug 30, 2010 | 11.86 | 11.96 | 11.82 | 11.92 | 1,783,482 | +0.03(+0.26%) |
Aug 27, 2010 | 11.88 | 11.89 | 11.49 | 11.88 | 1,424,164 | +0.20(+1.74%) |
Aug 26, 2010 | 11.71 | 11.79 | 11.63 | 11.68 | 1,447,214 | +0.00(+0.00%) |
Aug 25, 2010 | 11.34 | 11.71 | 11.30 | 11.68 | 3,392 | +0.28(+2.42%) |
Aug 24, 2010 | 11.24 | 11.46 | 11.13 | 11.40 | 13,785 | +0.02(+0.14%) |
Aug 23, 2010 | 11.48 | 11.54 | 11.37 | 11.39 | 1,270,234 | -0.04(-0.36%) |
Aug 20, 2010 | 11.42 | 11.43 | 11.28 | 11.43 | 855,145 | -0.05(-0.48%) |
Aug 19, 2010 | 11.76 | 11.76 | 11.40 | 11.49 | 11,851 | -0.33(-2.76%) |
Aug 18, 2010 | 11.89 | 11.89 | 11.74 | 11.81 | 53,273 | -0.07(-0.59%) |
Aug 17, 2010 | 11.64 | 11.99 | 11.58 | 11.88 | 8,182 | +0.35(+3.05%) |
Aug 16, 2010 | 11.40 | 11.58 | 11.34 | 11.53 | 968,769 | +0.08(+0.68%) |
Aug 13, 2010 | 11.45 | 11.55 | 11.37 | 11.45 | 1,740,187 | +0.04(+0.37%) |
Aug 12, 2010 | 11.40 | 11.59 | 11.34 | 11.41 | 1,356,548 | -0.12(-1.06%) |
Aug 11, 2010 | 11.56 | 11.69 | 11.47 | 11.53 | 1,519,033 | -0.23(-1.95%) |
Aug 10, 2010 | 11.76 | 11.87 | 11.61 | 11.76 | 383 | -0.18(-1.53%) |
Aug 09, 2010 | 11.89 | 11.97 | 11.80 | 11.94 | 953,371 | +0.15(+1.26%) |
Aug 06, 2010 | 11.80 | 11.82 | 11.54 | 11.80 | 1,516,043 | -0.03(-0.24%) |
Aug 05, 2010 | 11.89 | 11.98 | 11.79 | 11.82 | 1,148,286 | -0.20(-1.65%) |
Aug 04, 2010 | 12.01 | 12.08 | 11.94 | 12.02 | 1,777,126 | +0.05(+0.41%) |
Aug 03, 2010 | 12.03 | 12.07 | 11.92 | 11.97 | 1,389,512 | -0.14(-1.12%) |
Aug 02, 2010 | 11.83 | 12.12 | 11.82 | 12.11 | 1,846,316 | +0.46(+3.96%) |
Jul 30, 2010 | 11.65 | 11.73 | 11.51 | 11.65 | 2,045,755 | -0.02(-0.18%) |
Jul 29, 2010 | 11.86 | 11.93 | 11.61 | 11.67 | 1,599,640 | -0.09(-0.80%) |
Jul 28, 2010 | 11.76 | 11.87 | 11.60 | 11.76 | 5,503 | +0.02(+0.17%) |
Jul 27, 2010 | 11.88 | 12.02 | 11.62 | 11.74 | 2,054,963 | -0.06(-0.55%) |
Jul 26, 2010 | 11.56 | 11.85 | 11.43 | 11.81 | 1,846,771 | +0.28(+2.42%) |
Jul 23, 2010 | 11.38 | 11.54 | 11.24 | 11.53 | 1,471,477 | +0.11(+1.00%) |
Jul 22, 2010 | 11.27 | 11.48 | 11.22 | 11.41 | 3,885,774 | +0.28(+2.51%) |
Jul 21, 2010 | 11.75 | 11.75 | 11.10 | 11.13 | 4,336,655 | -0.55(-4.69%) |
Jul 20, 2010 | 11.22 | 11.70 | 11.17 | 11.68 | 2,603,649 | +0.33(+2.91%) |
Jul 19, 2010 | 11.20 | 11.38 | 11.09 | 11.35 | 2,029,001 | +0.19(+1.71%) |
Jul 16, 2010 | 11.16 | 11.25 | 11.12 | 11.16 | 3,294,156 | -0.19(-1.64%) |
Jul 15, 2010 | 11.26 | 11.38 | 11.10 | 11.35 | 1,777,285 | +0.07(+0.59%) |
Jul 14, 2010 | 11.24 | 11.29 | 11.03 | 11.28 | 3,087,420 | -0.01(-0.05%) |
Jul 13, 2010 | 11.28 | 11.32 | 11.13 | 11.28 | 13,571 | +0.22(+2.03%) |
Jul 12, 2010 | 10.96 | 11.11 | 10.89 | 11.06 | 1,096,334 | +0.04(+0.37%) |
Jul 09, 2010 | 11.02 | 11.16 | 10.94 | 11.02 | 2,302,386 | -0.03(-0.26%) |
Jul 08, 2010 | 11.05 | 11.14 | 10.89 | 11.05 | 4,122 | +0.06(+0.56%) |
Jul 07, 2010 | 10.57 | 10.99 | 10.57 | 10.98 | 2,952,086 | +0.43(+4.09%) |
Jul 06, 2010 | 10.55 | 11.01 | 10.45 | 10.55 | 9,154 | -0.22(-2.06%) |
Jul 02, 2010 | 10.78 | 10.93 | 10.67 | 10.78 | 3,252,215 | -0.05(-0.48%) |
Jul 01, 2010 | 10.72 | 10.96 | 10.58 | 10.83 | 3,298,705 | +0.14(+1.28%) |
Jun 30, 2010 | 10.69 | 10.96 | 10.66 | 10.69 | 10,884 | -0.10(-0.89%) |
Jun 29, 2010 | 10.78 | 10.97 | 10.73 | 10.79 | 3,916,656 | -0.23(-2.06%) |
Jun 25, 2010 | 11.01 | 11.09 | 10.68 | 11.01 | 2,592,950 | +0.35(+3.27%) |
Jun 24, 2010 | 10.66 | 10.85 | 10.47 | 10.66 | 4,404,601 | +0.05(+0.44%) |
Jun 23, 2010 | 10.59 | 10.70 | 10.45 | 10.62 | 1,594,784 | +0.02(+0.17%) |
Jun 22, 2010 | 10.60 | 10.88 | 10.58 | 10.60 | 3,994 | -0.20(-1.87%) |
Jun 21, 2010 | 11.03 | 11.04 | 10.74 | 10.80 | 1,451,937 | -0.07(-0.62%) |
Jun 18, 2010 | 10.87 | 10.96 | 10.80 | 10.87 | 1,777,970 | +0.04(+0.33%) |
Jun 17, 2010 | 10.83 | 10.92 | 10.77 | 10.83 | 774 | +0.02(+0.19%) |
Jun 16, 2010 | 10.77 | 10.91 | 10.72 | 10.81 | 1,494,459 | -0.08(-0.71%) |
Jun 15, 2010 | 10.89 | 10.93 | 10.68 | 10.89 | 6,944 | +0.22(+2.08%) |
Jun 14, 2010 | 10.64 | 10.74 | 10.51 | 10.67 | 2,377,860 | +0.10(+0.98%) |
Jun 11, 2010 | 10.29 | 10.56 | 10.21 | 10.56 | 1,504,864 | +0.17(+1.62%) |
Jun 10, 2010 | 10.40 | 10.40 | 10.15 | 10.40 | 6,452 | +0.36(+3.63%) |
Jun 09, 2010 | 10.14 | 10.25 | 9.964 | 10.03 | 1,753,967 | -0.04(-0.36%) |
Jun 08, 2010 | 10.01 | 10.09 | 9.765 | 10.07 | 1,588,672 | +0.10(+0.99%) |
Jun 07, 2010 | 10.17 | 10.30 | 9.946 | 9.969 | 2,537,921 | -0.18(-1.73%) |
Jun 04, 2010 | 10.14 | 10.64 | 10.12 | 10.14 | 2,563,132 | -0.64(-5.94%) |
Jun 03, 2010 | 10.79 | 10.85 | 10.64 | 10.79 | 1,611,770 | +0.03(+0.26%) |
Jun 02, 2010 | 10.76 | 10.77 | 10.44 | 10.76 | 2,623,185 | +0.13(+1.26%) |
Jun 01, 2010 | 10.62 | 10.84 | 10.61 | 10.62 | 5,632 | -0.13(-1.20%) |
May 28, 2010 | 10.75 | 10.88 | 10.56 | 10.75 | 2,263,065 | +0.02(+0.19%) |
May 27, 2010 | 10.50 | 10.75 | 10.38 | 10.73 | 1,749,445 | +0.45(+4.35%) |
May 26, 2010 | 10.28 | 10.68 | 10.23 | 10.28 | 6,913 | -0.14(-1.34%) |
May 25, 2010 | 10.09 | 10.45 | 10.06 | 10.42 | 2,794,925 | -0.04(-0.42%) |
May 24, 2010 | 10.69 | 10.72 | 10.43 | 10.47 | 2,297,926 | -0.27(-2.55%) |
May 21, 2010 | 10.05 | 10.76 | 9.812 | 10.74 | 4,503,026 | +0.55(+5.43%) |
May 20, 2010 | 10.08 | 10.46 | 10.05 | 10.19 | 19,904 | -0.22(-2.09%) |
May 19, 2010 | 10.54 | 10.69 | 10.20 | 10.41 | 1,754,861 | -0.17(-1.59%) |
May 18, 2010 | 10.95 | 10.99 | 10.50 | 10.57 | 6,510 | -0.19(-1.78%) |
May 17, 2010 | 10.92 | 11.00 | 10.43 | 10.77 | 2,778,868 | -0.09(-0.79%) |
May 14, 2010 | 10.85 | 11.04 | 10.73 | 10.85 | 1,693,825 | -0.29(-2.58%) |
May 13, 2010 | 11.34 | 11.37 | 11.07 | 11.14 | 1,938,221 | -0.24(-2.07%) |
May 12, 2010 | 11.20 | 11.40 | 11.09 | 11.37 | 1,682,239 | +0.22(+1.97%) |
May 11, 2010 | 11.17 | 11.30 | 11.09 | 11.15 | 26,213 | +0.11(+1.03%) |
May 10, 2010 | 10.78 | 11.05 | 10.74 | 11.04 | 1,992,355 | +0.70(+6.74%) |
May 07, 2010 | 10.43 | 10.57 | 10.05 | 10.34 | 2,878,319 | +0.07(+0.73%) |
May 06, 2010 | 10.63 | 10.73 | 10.03 | 10.27 | 2,841,042 | -0.45(-4.24%) |
May 05, 2010 | 10.57 | 10.86 | 10.56 | 10.72 | 1,809,715 | -0.01(-0.07%) |
May 04, 2010 | 10.84 | 10.89 | 10.62 | 10.73 | 1,956,596 | -0.29(-2.65%) |
May 03, 2010 | 10.77 | 11.05 | 10.77 | 11.02 | 1,698,477 | +0.27(+2.55%) |
Apr 30, 2010 | 11.17 | 11.27 | 10.74 | 10.75 | 1,382,358 | -0.41(-3.70%) |
Apr 29, 2010 | 10.89 | 11.19 | 10.82 | 11.16 | 2,020,047 | +0.34(+3.13%) |
Apr 28, 2010 | 11.02 | 11.02 | 10.74 | 10.82 | 2,045,614 | -0.07(-0.67%) |
Apr 27, 2010 | 11.20 | 11.28 | 10.87 | 10.89 | 1,497,233 | -0.34(-3.01%) |
Apr 26, 2010 | 11.16 | 11.31 | 11.14 | 11.23 | 1,137,366 | +0.07(+0.66%) |
Apr 23, 2010 | 10.97 | 11.26 | 10.88 | 11.16 | 2,272,796 | +0.17(+1.54%) |
Apr 22, 2010 | 10.72 | 11.03 | 10.67 | 10.99 | 2,582,445 | +0.18(+1.66%) |
Apr 21, 2010 | 10.69 | 10.85 | 10.64 | 10.81 | 3,439,961 | +0.10(+0.96%) |
Apr 20, 2010 | 10.74 | 10.78 | 10.54 | 10.71 | 3,487,354 | -0.01(-0.05%) |
Apr 19, 2010 | 10.69 | 10.87 | 10.60 | 10.71 | 2,467,306 | +0.00(+0.00%) |
Apr 16, 2010 | 10.90 | 10.95 | 10.67 | 10.71 | 2,275,093 | -0.20(-1.81%) |
Apr 15, 2010 | 11.16 | 11.20 | 10.89 | 10.91 | 1,486,349 | -0.31(-2.74%) |
Apr 14, 2010 | 11.36 | 11.39 | 11.18 | 11.22 | 2,910,848 | -0.09(-0.77%) |
Apr 13, 2010 | 10.97 | 11.37 | 10.95 | 11.30 | 2,374,340 | +0.32(+2.89%) |
Apr 12, 2010 | 11.15 | 11.15 | 10.99 | 10.99 | 1,808,616 | -0.10(-0.92%) |
Apr 09, 2010 | 11.07 | 11.14 | 10.90 | 11.09 | 3,236,498 | +0.05(+0.46%) |
Apr 08, 2010 | 11.05 | 11.17 | 10.98 | 11.04 | 1,464,157 | +0.00(+0.02%) |
Apr 07, 2010 | 11.31 | 11.40 | 10.98 | 11.04 | 1,929,059 | -0.34(-2.97%) |
Apr 06, 2010 | 11.25 | 11.42 | 11.16 | 11.37 | 1,469,270 | +0.17(+1.51%) |
Apr 05, 2010 | 11.15 | 11.29 | 11.09 | 11.20 | 1,389,610 | +0.08(+0.69%) |
Apr 01, 2010 | 11.15 | 11.13 | 11.13 | 11.13 | 3,415,019 | +0.08(+0.72%) |
Mar 31, 2010 | 11.01 | 11.14 | 10.97 | 11.05 | 1,846,403 | +0.03(+0.23%) |
Mar 30, 2010 | 11.10 | 11.12 | 10.94 | 11.02 | 2,448,137 | -0.06(-0.53%) |
Mar 29, 2010 | 11.08 | 11.14 | 10.96 | 11.08 | 1,168,165 | +0.00(+0.02%) |
Mar 26, 2010 | 11.32 | 11.32 | 11.04 | 11.08 | 2,164,462 | -0.20(-1.81%) |
Mar 25, 2010 | 11.43 | 11.53 | 11.26 | 11.28 | 1,832,570 | -0.03(-0.25%) |
Mar 24, 2010 | 11.46 | 11.50 | 11.28 | 11.31 | 1,484,880 | -0.16(-1.43%) |
Mar 23, 2010 | 11.44 | 11.59 | 11.37 | 11.48 | 1,882,295 | +0.07(+0.65%) |
Mar 22, 2010 | 10.92 | 11.45 | 10.89 | 11.40 | 1,887,397 | +0.44(+4.04%) |
Mar 19, 2010 | 11.42 | 11.42 | 10.95 | 10.96 | 3,083,701 | -0.42(-3.69%) |
Mar 18, 2010 | 11.21 | 11.39 | 11.18 | 11.38 | 1,503,733 | +0.15(+1.34%) |
Mar 17, 2010 | 11.26 | 11.32 | 11.17 | 11.23 | 1,681,047 | -0.04(-0.34%) |
Mar 16, 2010 | 11.08 | 11.28 | 10.98 | 11.27 | 3,099,510 | +0.20(+1.80%) |
Mar 15, 2010 | 11.01 | 11.11 | 10.98 | 11.07 | 1,084,887 | +0.05(+0.44%) |
Mar 12, 2010 | 11.04 | 11.07 | 10.88 | 11.02 | 1,951,018 | -0.01(-0.07%) |
Mar 11, 2010 | 10.99 | 11.03 | 10.86 | 11.03 | 1,708,841 | +0.01(+0.07%) |
Mar 10, 2010 | 11.19 | 11.20 | 11.00 | 11.02 | 2,820,601 | -0.07(-0.60%) |
Mar 09, 2010 | 10.91 | 11.26 | 10.79 | 11.08 | 2,356,093 | +0.16(+1.45%) |
Mar 08, 2010 | 10.86 | 10.97 | 10.72 | 10.93 | 1,318,450 | +0.09(+0.85%) |
Mar 05, 2010 | 10.75 | 10.85 | 10.67 | 10.83 | 1,814,522 | +0.18(+1.66%) |
Mar 04, 2010 | 10.71 | 10.71 | 10.58 | 10.66 | 1,333,373 | +0.01(+0.05%) |
Mar 03, 2010 | 10.85 | 10.91 | 10.63 | 10.65 | 1,689,367 | -0.20(-1.89%) |
Mar 02, 2010 | 10.83 | 10.91 | 10.77 | 10.86 | 1,043,166 | +0.02(+0.19%) |
Mar 01, 2010 | 10.72 | 10.87 | 10.68 | 10.84 | 1,338,217 | +0.17(+1.58%) |
Feb 26, 2010 | 10.81 | 10.92 | 10.65 | 10.67 | 3,159,572 | -0.16(-1.49%) |
Feb 25, 2010 | 10.69 | 10.85 | 10.62 | 10.83 | 1,148,211 | -0.05(-0.45%) |
Feb 24, 2010 | 10.50 | 10.90 | 10.50 | 10.88 | 2,805,819 | +0.15(+1.43%) |
Feb 23, 2010 | 10.66 | 10.81 | 10.54 | 10.72 | 2,035,819 | +0.04(+0.41%) |
Feb 22, 2010 | 10.76 | 10.76 | 10.64 | 10.68 | 1,433,304 | -0.01(-0.07%) |
Feb 19, 2010 | 10.67 | 10.85 | 10.66 | 10.69 | 1,544,911 | -0.06(-0.52%) |
Feb 18, 2010 | 10.58 | 10.80 | 10.54 | 10.74 | 2,754,516 | +0.16(+1.48%) |
Feb 17, 2010 | 10.47 | 10.59 | 10.46 | 10.59 | 1,876,186 | +0.13(+1.25%) |
Feb 16, 2010 | 10.15 | 10.46 | 10.09 | 10.46 | 1,816,335 | +0.41(+4.05%) |
Feb 12, 2010 | 9.669 | 10.05 | 10.05 | 10.05 | 3,561,901 | +0.26(+2.67%) |
Feb 11, 2010 | 9.564 | 9.802 | 9.500 | 9.789 | 2,356,402 | +0.18(+1.92%) |
Feb 10, 2010 | 9.594 | 9.784 | 9.489 | 9.605 | 1,435,979 | -0.00(-0.03%) |
Feb 09, 2010 | 9.661 | 9.727 | 9.479 | 9.607 | 1,314,614 | +0.05(+0.48%) |
Feb 08, 2010 | 9.820 | 9.827 | 9.548 | 9.561 | 1,449,316 | -0.24(-2.48%) |
Feb 05, 2010 | 9.612 | 9.914 | 9.548 | 9.804 | 1,556,904 | +0.22(+2.30%) |
Feb 04, 2010 | 9.738 | 9.817 | 9.579 | 9.584 | 1,996,875 | -0.26(-2.63%) |
Feb 03, 2010 | 9.904 | 9.955 | 9.751 | 9.843 | 1,356,050 | -0.14(-1.36%) |
Feb 02, 2010 | 9.799 | 10.02 | 9.671 | 9.978 | 2,292,945 | +0.17(+1.75%) |
Feb 01, 2010 | 9.848 | 9.866 | 9.745 | 9.807 | 1,374,449 | +0.00(+0.03%) |
Jan 29, 2010 | 10.01 | 10.12 | 9.761 | 9.804 | 2,246,373 | -0.17(-1.67%) |
Jan 28, 2010 | 9.971 | 10.05 | 9.829 | 9.971 | 3,218,368 | +0.04(+0.44%) |
Jan 27, 2010 | 9.569 | 9.960 | 9.456 | 9.927 | 3,008,959 | +0.37(+3.86%) |
Jan 26, 2010 | 9.495 | 9.598 | 9.441 | 9.558 | 2,389,263 | -0.02(-0.21%) |
Jan 25, 2010 | 9.601 | 9.601 | 9.325 | 9.578 | 2,180,428 | +0.08(+0.88%) |
Jan 22, 2010 | 9.756 | 9.857 | 9.462 | 9.495 | 1,984,233 | -0.26(-2.70%) |
Jan 21, 2010 | 10.15 | 10.25 | 9.748 | 9.758 | 2,351,918 | -0.34(-3.39%) |
Jan 20, 2010 | 10.23 | 10.25 | 10.05 | 10.10 | 2,591,539 | -0.24(-2.30%) |
Jan 19, 2010 | 10.14 | 10.38 | 10.05 | 10.34 | 2,642,398 | +0.23(+2.23%) |
Jan 15, 2010 | 10.20 | 10.11 | 10.11 | 10.11 | 4,389,263 | -0.08(-0.75%) |
Jan 14, 2010 | 10.12 | 10.22 | 10.01 | 10.19 | 1,329,383 | +0.01(+0.12%) |
Jan 13, 2010 | 9.771 | 10.20 | 9.702 | 10.18 | 2,710,174 | +0.46(+4.77%) |
Jan 12, 2010 | 9.692 | 9.900 | 9.596 | 9.712 | 3,432,335 | -0.28(-2.77%) |
Jan 11, 2010 | 10.00 | 10.00 | 9.882 | 9.989 | 1,723,348 | +0.05(+0.46%) |
Jan 08, 2010 | 10.05 | 10.06 | 9.865 | 9.943 | 1,492,744 | -0.14(-1.41%) |
Jan 07, 2010 | 10.16 | 10.18 | 9.935 | 10.09 | 3,050,680 | -0.11(-1.12%) |
Jan 06, 2010 | 9.966 | 10.21 | 9.966 | 10.20 | 2,960,779 | +0.19(+1.92%) |
Jan 05, 2010 | 9.872 | 10.04 | 9.700 | 10.01 | 2,673,938 | +0.17(+1.70%) |
Jan 04, 2010 | 9.984 | 10.06 | 9.745 | 9.839 | 1,420,807 | -0.04(-0.41%) |
Dec 31, 2009 | 10.06 | 9.880 | 9.880 | 9.880 | 2,903,022 | -0.15(-1.54%) |
Dec 30, 2009 | 9.968 | 10.07 | 9.920 | 10.03 | 1,532,753 | -0.03(-0.25%) |
Dec 29, 2009 | 10.17 | 10.18 | 10.03 | 10.06 | 1,307,575 | -0.11(-1.10%) |
Dec 28, 2009 | 10.18 | 10.25 | 10.11 | 10.17 | 1,781,625 | -0.00(-0.03%) |
Dec 24, 2009 | 10.13 | 10.21 | 10.11 | 10.17 | 820,257 | +0.05(+0.48%) |
Dec 23, 2009 | 10.24 | 10.26 | 10.12 | 10.13 | 1,869,963 | -0.08(-0.77%) |
Dec 22, 2009 | 10.17 | 10.26 | 10.14 | 10.20 | 2,296,296 | +0.03(+0.27%) |
Dec 21, 2009 | 10.06 | 10.20 | 10.05 | 10.18 | 1,008,366 | +0.13(+1.31%) |
Dec 18, 2009 | 10.06 | 10.10 | 9.971 | 10.04 | 4,167,874 | -0.02(-0.15%) |
Dec 17, 2009 | 10.01 | 10.17 | 9.953 | 10.06 | 2,105,180 | +0.02(+0.15%) |
Dec 16, 2009 | 9.994 | 10.07 | 9.966 | 10.04 | 1,879,174 | +0.14(+1.46%) |
Dec 15, 2009 | 9.941 | 9.984 | 9.882 | 9.900 | 1,923,323 | -0.09(-0.91%) |
Dec 14, 2009 | 9.882 | 9.991 | 9.875 | 9.991 | 3,138,934 | +0.24(+2.44%) |
Dec 11, 2009 | 9.773 | 9.801 | 9.649 | 9.753 | 2,500,112 | +0.01(+0.13%) |
Dec 10, 2009 | 9.971 | 9.984 | 9.667 | 9.740 | 2,242,806 | -0.15(-1.56%) |
Dec 09, 2009 | 10.06 | 10.06 | 9.857 | 9.895 | 1,276,189 | -0.12(-1.24%) |
Dec 08, 2009 | 10.03 | 10.26 | 9.966 | 10.02 | 2,398,648 | -0.07(-0.65%) |
Dec 07, 2009 | 10.30 | 10.41 | 9.981 | 10.09 | 1,262,704 | -0.27(-2.62%) |
Dec 04, 2009 | 10.18 | 10.40 | 10.07 | 10.36 | 1,194,765 | +0.41(+4.10%) |
Dec 03, 2009 | 10.17 | 10.28 | 9.915 | 9.948 | 1,095,101 | -0.21(-2.02%) |
Dec 02, 2009 | 9.973 | 10.20 | 9.973 | 10.15 | 1,043,687 | +0.16(+1.60%) |
Dec 01, 2009 | 10.07 | 10.15 | 9.915 | 9.994 | 1,131,141 | +0.05(+0.48%) |
Nov 30, 2009 | 9.715 | 9.994 | 9.601 | 9.946 | 1,796,164 | +0.22(+2.24%) |
Nov 27, 2009 | 9.677 | 9.852 | 9.619 | 9.728 | 698,438 | -0.24(-2.37%) |
Nov 25, 2009 | 9.946 | 9.994 | 9.877 | 9.963 | 630,933 | +0.08(+0.79%) |
Nov 24, 2009 | 10.04 | 10.05 | 9.849 | 9.885 | 789,668 | -0.17(-1.71%) |
Nov 23, 2009 | 10.13 | 10.26 | 9.958 | 10.06 | 2,297,346 | +0.07(+0.68%) |
Nov 20, 2009 | 10.08 | 10.19 | 9.981 | 9.989 | 1,467,530 | -0.17(-1.65%) |
Nov 19, 2009 | 10.35 | 10.36 | 10.13 | 10.16 | 2,979,911 | -0.32(-3.07%) |
Nov 18, 2009 | 10.10 | 10.50 | 10.10 | 10.48 | 1,744,765 | +0.35(+3.50%) |
Nov 17, 2009 | 10.24 | 10.35 | 10.11 | 10.12 | 1,977,563 | -0.14(-1.41%) |
Nov 16, 2009 | 10.12 | 10.39 | 10.01 | 10.27 | 1,389,362 | +0.28(+2.76%) |
Nov 13, 2009 | 9.928 | 10.06 | 9.826 | 9.991 | 1,011,598 | +0.10(+1.02%) |
Nov 12, 2009 | 10.05 | 10.12 | 9.882 | 9.890 | 1,258,398 | -0.22(-2.16%) |
Nov 11, 2009 | 9.971 | 10.13 | 9.837 | 10.11 | 1,510,953 | +0.22(+2.23%) |
Nov 10, 2009 | 9.897 | 9.973 | 9.761 | 9.887 | 1,244,554 | -0.10(-1.04%) |
Nov 09, 2009 | 9.634 | 10.01 | 9.591 | 9.991 | 2,018,113 | +0.50(+5.32%) |
Nov 06, 2009 | 9.533 | 9.614 | 9.350 | 9.487 | 1,289,019 | -0.15(-1.58%) |
Nov 05, 2009 | 9.520 | 9.657 | 9.444 | 9.639 | 1,627,662 | +0.23(+2.45%) |
Nov 04, 2009 | 9.763 | 9.806 | 9.391 | 9.408 | 1,867,264 | -0.26(-2.72%) |
Nov 03, 2009 | 9.408 | 9.687 | 9.353 | 9.672 | 2,602,258 | +0.15(+1.54%) |
Nov 02, 2009 | 9.715 | 9.857 | 9.315 | 9.525 | 2,238,200 | -0.12(-1.26%) |
Oct 30, 2009 | 9.695 | 9.783 | 9.474 | 9.647 | 3,284,330 | -0.09(-0.91%) |
Oct 29, 2009 | 9.555 | 9.766 | 9.411 | 9.735 | 2,066,718 | +0.34(+3.61%) |
Oct 28, 2009 | 9.459 | 9.563 | 9.211 | 9.396 | 3,678,500 | -0.06(-0.67%) |
Oct 27, 2009 | 9.451 | 9.566 | 9.327 | 9.459 | 2,647,611 | +0.07(+0.76%) |
Oct 26, 2009 | 9.431 | 9.639 | 9.355 | 9.388 | 2,078,337 | +0.01(+0.14%) |
Oct 23, 2009 | 9.393 | 9.441 | 9.343 | 9.375 | 1,594,227 | -0.04(-0.38%) |
Oct 22, 2009 | 9.206 | 9.419 | 9.076 | 9.411 | 3,868,787 | +0.21(+2.23%) |
Oct 21, 2009 | 9.434 | 9.611 | 9.175 | 9.206 | 1,630,112 | -0.23(-2.44%) |
Oct 20, 2009 | 9.439 | 9.502 | 9.401 | 9.436 | 1,852,591 | -0.26(-2.69%) |
Oct 19, 2009 | 9.718 | 9.819 | 9.674 | 9.697 | 1,435,390 | -0.01(-0.10%) |
Oct 16, 2009 | 9.763 | 9.816 | 9.664 | 9.707 | 3,188,936 | -0.13(-1.34%) |
Oct 15, 2009 | 9.586 | 9.900 | 9.543 | 9.839 | 3,494,057 | +0.14(+1.46%) |
Oct 14, 2009 | 9.421 | 9.735 | 9.391 | 9.697 | 1,837,310 | +0.42(+4.48%) |
Oct 13, 2009 | 9.350 | 9.406 | 9.114 | 9.282 | 1,537,946 | -0.13(-1.37%) |
Oct 12, 2009 | 9.515 | 9.680 | 9.353 | 9.411 | 588,872 | -0.12(-1.22%) |
Oct 09, 2009 | 9.383 | 9.548 | 9.299 | 9.527 | 1,760,002 | +0.13(+1.43%) |
Oct 08, 2009 | 9.302 | 9.472 | 9.284 | 9.393 | 1,508,174 | +0.20(+2.18%) |
Oct 07, 2009 | 9.175 | 9.239 | 9.026 | 9.193 | 1,147,400 | +0.01(+0.06%) |
Oct 06, 2009 | 9.284 | 9.426 | 9.071 | 9.188 | 1,415,985 | -0.03(-0.30%) |
Oct 05, 2009 | 9.221 | 9.349 | 9.142 | 9.216 | 2,478,410 | +0.07(+0.80%) |
Oct 02, 2009 | 8.886 | 9.292 | 8.879 | 9.142 | 2,950,400 | +0.10(+1.09%) |