Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.07 | 13.52 | 12.91 | 13.07 | 2,426,731 | -0.04(-0.33%) |
Sep 29, 2010 | 13.10 | 13.27 | 13.06 | 13.11 | 1,059,044 | -0.05(-0.39%) |
Sep 28, 2010 | 13.04 | 13.26 | 12.76 | 13.17 | 1,135 | +0.23(+1.80%) |
Sep 27, 2010 | 12.75 | 12.99 | 12.63 | 12.93 | 1,507,858 | +0.16(+1.27%) |
Sep 24, 2010 | 12.91 | 13.03 | 12.75 | 12.77 | 1,615,114 | +0.10(+0.82%) |
Sep 23, 2010 | 12.84 | 13.07 | 12.62 | 12.67 | 4,709 | -0.35(-2.69%) |
Sep 22, 2010 | 13.20 | 13.38 | 12.95 | 13.02 | 1,538,040 | -0.21(-1.57%) |
Sep 21, 2010 | 13.23 | 13.41 | 13.11 | 13.22 | 1,197,976 | +0.02(+0.15%) |
Sep 20, 2010 | 12.78 | 13.26 | 12.76 | 13.21 | 1,239,930 | +0.44(+3.45%) |
Sep 17, 2010 | 12.76 | 12.82 | 12.47 | 12.76 | 1,249,479 | +0.13(+1.03%) |
Sep 15, 2010 | 12.56 | 12.67 | 12.37 | 12.63 | 881,181 | +0.04(+0.31%) |
Sep 14, 2010 | 12.80 | 12.89 | 12.57 | 12.60 | 997,946 | -0.21(-1.62%) |
Sep 13, 2010 | 12.64 | 13.01 | 12.61 | 12.80 | 1,407,507 | +0.29(+2.28%) |
Sep 10, 2010 | 12.22 | 12.57 | 12.22 | 12.52 | 1,304,877 | +0.37(+3.04%) |
Sep 09, 2010 | 12.43 | 12.47 | 12.11 | 12.15 | 604,374 | -0.11(-0.90%) |
Sep 08, 2010 | 12.10 | 12.32 | 12.10 | 12.26 | 637,851 | +0.16(+1.34%) |
Sep 07, 2010 | 12.40 | 12.41 | 12.08 | 12.10 | 3,831 | -0.34(-2.71%) |
Sep 03, 2010 | 12.30 | 12.52 | 12.24 | 12.43 | 768,823 | +0.34(+2.79%) |
Sep 02, 2010 | 12.28 | 12.32 | 11.84 | 12.10 | 2,159 | -0.13(-1.06%) |
Sep 01, 2010 | 11.91 | 12.23 | 11.75 | 12.23 | 994,776 | +0.64(+5.48%) |
Aug 31, 2010 | 11.58 | 11.86 | 11.38 | 11.59 | 11,414 | +0.12(+1.02%) |
Aug 30, 2010 | 11.93 | 11.95 | 11.46 | 11.47 | 1,061,015 | -0.49(-4.12%) |
Aug 27, 2010 | 11.97 | 11.98 | 11.33 | 11.97 | 998,151 | +0.49(+4.24%) |
Aug 26, 2010 | 11.46 | 11.72 | 11.41 | 11.48 | 2,992 | -0.03(-0.28%) |
Aug 25, 2010 | 11.38 | 11.59 | 11.18 | 11.51 | 2,657 | +0.08(+0.74%) |
Aug 24, 2010 | 11.50 | 11.69 | 11.35 | 11.43 | 10,797 | -0.27(-2.27%) |
Aug 23, 2010 | 11.92 | 12.05 | 11.67 | 11.70 | 611,449 | -0.16(-1.31%) |
Aug 20, 2010 | 11.77 | 11.91 | 11.64 | 11.85 | 974,763 | -0.05(-0.38%) |
Aug 19, 2010 | 12.29 | 12.36 | 11.81 | 11.90 | 9,281 | -0.52(-4.18%) |
Aug 18, 2010 | 12.32 | 12.48 | 12.17 | 12.41 | 49,722 | +0.09(+0.74%) |
Aug 17, 2010 | 12.34 | 12.47 | 12.31 | 12.32 | 6,407 | +0.11(+0.90%) |
Aug 16, 2010 | 12.06 | 12.30 | 11.94 | 12.21 | 795,632 | +0.02(+0.16%) |
Aug 13, 2010 | 12.19 | 12.34 | 12.06 | 12.19 | 701,278 | -0.06(-0.53%) |
Aug 12, 2010 | 12.18 | 12.34 | 12.10 | 12.26 | 931,090 | -0.10(-0.79%) |
Aug 11, 2010 | 12.78 | 12.78 | 12.28 | 12.36 | 1,163,752 | -0.67(-5.17%) |
Aug 10, 2010 | 13.22 | 13.22 | 12.88 | 13.03 | 739,995 | -0.38(-2.85%) |
Aug 09, 2010 | 13.19 | 13.45 | 13.14 | 13.41 | 733,936 | +0.35(+2.68%) |
Aug 06, 2010 | 13.06 | 13.29 | 12.84 | 13.06 | 803,702 | -0.12(-0.88%) |
Aug 05, 2010 | 13.11 | 13.43 | 13.10 | 13.18 | 437,430 | -0.07(-0.53%) |
Aug 04, 2010 | 13.12 | 13.31 | 13.07 | 13.25 | 519,265 | +0.16(+1.23%) |
Aug 03, 2010 | 13.28 | 13.35 | 13.04 | 13.09 | 577,885 | -0.30(-2.25%) |
Aug 02, 2010 | 13.32 | 13.47 | 13.20 | 13.39 | 752,249 | +0.36(+2.76%) |
Jul 30, 2010 | 13.03 | 13.19 | 12.85 | 13.03 | 879,026 | -0.08(-0.59%) |
Jul 29, 2010 | 12.94 | 13.26 | 12.69 | 13.11 | 977,665 | +0.25(+1.95%) |
Jul 28, 2010 | 12.86 | 13.15 | 12.78 | 12.86 | 4,353 | -0.19(-1.43%) |
Jul 27, 2010 | 13.42 | 13.43 | 13.03 | 13.04 | 1,000,838 | -0.22(-1.65%) |
Jul 26, 2010 | 12.83 | 13.47 | 12.83 | 13.26 | 1,593,809 | +0.41(+3.20%) |
Jul 23, 2010 | 12.61 | 12.85 | 12.33 | 12.85 | 1,903,867 | +0.07(+0.55%) |
Jul 22, 2010 | 12.21 | 12.81 | 12.20 | 12.78 | 1,646,113 | +0.80(+6.70%) |
Jul 21, 2010 | 12.25 | 12.34 | 11.91 | 11.98 | 815,320 | -0.20(-1.63%) |
Jul 20, 2010 | 11.56 | 12.19 | 11.56 | 12.18 | 911,761 | +0.47(+4.00%) |
Jul 19, 2010 | 11.82 | 11.93 | 11.59 | 11.71 | 957,977 | -0.10(-0.87%) |
Jul 16, 2010 | 11.81 | 12.39 | 11.79 | 11.81 | 1,006,279 | -0.66(-5.30%) |
Jul 15, 2010 | 12.43 | 12.52 | 12.10 | 12.47 | 769,696 | +0.03(+0.21%) |
Jul 14, 2010 | 12.47 | 12.52 | 12.28 | 12.45 | 19,969 | -0.04(-0.36%) |
Jul 13, 2010 | 12.49 | 12.54 | 12.08 | 12.49 | 10,642 | +0.56(+4.68%) |
Jul 12, 2010 | 12.11 | 12.18 | 11.76 | 11.93 | 533,675 | -0.20(-1.64%) |
Jul 09, 2010 | 12.13 | 12.26 | 11.98 | 12.13 | 612,031 | +0.04(+0.37%) |
Jul 08, 2010 | 12.09 | 12.10 | 11.77 | 12.09 | 3,233 | +0.40(+3.40%) |
Jul 07, 2010 | 11.26 | 11.70 | 11.20 | 11.69 | 867,611 | +0.48(+4.30%) |
Jul 06, 2010 | 11.21 | 11.66 | 11.09 | 11.21 | 7,771 | -0.15(-1.36%) |
Jul 02, 2010 | 11.36 | 11.64 | 11.24 | 11.36 | 930,437 | -0.16(-1.39%) |
Jul 01, 2010 | 11.57 | 11.61 | 11.22 | 11.52 | 1,466,020 | -0.09(-0.77%) |
Jun 30, 2010 | 11.65 | 12.13 | 11.59 | 11.61 | 8,693 | -0.29(-2.43%) |
Jun 29, 2010 | 12.13 | 12.20 | 11.79 | 11.90 | 1,261,057 | -0.59(-4.73%) |
Jun 25, 2010 | 12.49 | 12.62 | 12.38 | 12.49 | 2,968,437 | +0.06(+0.52%) |
Jun 24, 2010 | 12.43 | 12.82 | 12.41 | 12.43 | 633 | -0.42(-3.25%) |
Jun 23, 2010 | 12.95 | 12.99 | 12.68 | 12.85 | 609,405 | -0.12(-0.94%) |
Jun 22, 2010 | 12.97 | 13.49 | 12.95 | 12.97 | 3,110 | -0.28(-2.08%) |
Jun 21, 2010 | 13.46 | 13.64 | 13.12 | 13.24 | 671,482 | -0.05(-0.39%) |
Jun 18, 2010 | 13.30 | 13.51 | 13.24 | 13.30 | 1,076,525 | -0.03(-0.24%) |
Jun 17, 2010 | 13.33 | 13.55 | 13.04 | 13.33 | 602 | -0.08(-0.57%) |
Jun 16, 2010 | 13.12 | 13.51 | 13.12 | 13.40 | 1,135,557 | +0.14(+1.06%) |
Jun 15, 2010 | 13.26 | 13.31 | 12.87 | 13.26 | 5,408 | +0.39(+3.04%) |
Jun 14, 2010 | 12.84 | 13.12 | 12.71 | 12.87 | 1,636,945 | +0.13(+1.06%) |
Jun 11, 2010 | 12.29 | 12.74 | 12.20 | 12.74 | 1,327,399 | +0.33(+2.64%) |
Jun 10, 2010 | 12.41 | 12.41 | 11.93 | 12.41 | 5,025 | +0.77(+6.62%) |
Jun 09, 2010 | 11.50 | 11.86 | 11.45 | 11.64 | 1,641,511 | +0.27(+2.37%) |
Jun 08, 2010 | 11.45 | 11.60 | 11.11 | 11.37 | 1,921,539 | -0.04(-0.39%) |
Jun 07, 2010 | 11.68 | 11.75 | 11.40 | 11.41 | 1,401,134 | -0.13(-1.11%) |
Jun 04, 2010 | 11.54 | 11.97 | 11.52 | 11.54 | 1,330,662 | -0.58(-4.77%) |
Jun 03, 2010 | 12.12 | 12.19 | 11.84 | 12.12 | 602 | +0.03(+0.21%) |
Jun 02, 2010 | 12.09 | 12.09 | 11.77 | 12.09 | 913,918 | +0.24(+2.06%) |
Jun 01, 2010 | 11.85 | 12.42 | 11.85 | 11.85 | 4,386 | -0.46(-3.70%) |
May 28, 2010 | 12.31 | 12.61 | 12.21 | 12.31 | 909,945 | -0.18(-1.44%) |
May 27, 2010 | 11.91 | 12.49 | 11.91 | 12.49 | 984,510 | +0.73(+6.23%) |
May 26, 2010 | 11.75 | 12.08 | 11.66 | 11.75 | 4,400 | +0.04(+0.33%) |
May 25, 2010 | 11.29 | 11.76 | 11.11 | 11.72 | 1,388,405 | +0.09(+0.77%) |
May 24, 2010 | 11.79 | 11.92 | 11.62 | 11.63 | 948,995 | -0.24(-2.00%) |
May 21, 2010 | 11.43 | 12.03 | 11.28 | 11.86 | 2,258,126 | +0.25(+2.16%) |
May 20, 2010 | 11.60 | 11.95 | 11.56 | 11.61 | 2,505,957 | -0.74(-6.03%) |
May 19, 2010 | 12.22 | 12.45 | 12.16 | 12.36 | 1,653,044 | +0.03(+0.21%) |
May 18, 2010 | 12.61 | 12.78 | 12.27 | 12.33 | 1,082,012 | -0.13(-1.08%) |
May 17, 2010 | 12.59 | 12.84 | 12.13 | 12.47 | 1,153,497 | -0.08(-0.66%) |
May 14, 2010 | 12.55 | 12.94 | 12.42 | 12.55 | 902,399 | -0.41(-3.17%) |
May 13, 2010 | 13.03 | 13.26 | 12.90 | 12.96 | 1,133,483 | -0.13(-0.98%) |
May 12, 2010 | 12.70 | 13.14 | 12.68 | 13.09 | 1,375,888 | +0.43(+3.40%) |
May 11, 2010 | 12.64 | 12.76 | 12.60 | 12.66 | 1,964,870 | -0.03(-0.20%) |
May 10, 2010 | 12.63 | 12.70 | 12.60 | 12.69 | 2,045,332 | +0.59(+4.88%) |
May 07, 2010 | 12.45 | 12.49 | 11.88 | 12.09 | 2,380,818 | +1.68(+16.12%) |
May 06, 2010 | 10.42 | 12.95 | 9.212 | 10.42 | 481 | -2.43(-18.92%) |
May 05, 2010 | 12.88 | 13.04 | 12.82 | 12.85 | 1,873,203 | -0.31(-2.37%) |
May 04, 2010 | 13.29 | 13.33 | 13.06 | 13.16 | 1,720,915 | -0.36(-2.63%) |
May 03, 2010 | 13.39 | 13.60 | 13.39 | 13.51 | 1,371,230 | +0.17(+1.24%) |
Apr 30, 2010 | 13.68 | 13.79 | 13.33 | 13.35 | 1,496,713 | -0.36(-2.60%) |
Apr 29, 2010 | 13.84 | 13.93 | 13.63 | 13.70 | 2,617,140 | -0.05(-0.37%) |
Apr 28, 2010 | 13.05 | 13.92 | 13.04 | 13.75 | 4,770,285 | +0.90(+6.97%) |
Apr 27, 2010 | 13.68 | 13.84 | 12.78 | 12.86 | 5,584,558 | -1.21(-8.63%) |
Apr 26, 2010 | 14.23 | 14.23 | 14.05 | 14.07 | 1,777,406 | -0.12(-0.85%) |
Apr 23, 2010 | 13.83 | 14.21 | 13.82 | 14.19 | 1,479,956 | +0.38(+2.71%) |
Apr 22, 2010 | 13.64 | 13.84 | 13.46 | 13.82 | 957,222 | +0.09(+0.65%) |
Apr 21, 2010 | 13.77 | 13.82 | 13.58 | 13.73 | 935,139 | -0.01(-0.05%) |
Apr 20, 2010 | 13.47 | 13.81 | 13.47 | 13.74 | 1,497,229 | +0.35(+2.61%) |
Apr 19, 2010 | 13.28 | 13.40 | 13.13 | 13.39 | 1,383,131 | +0.07(+0.52%) |
Apr 16, 2010 | 13.25 | 13.39 | 13.06 | 13.32 | 1,679,318 | +0.00(+0.00%) |
Apr 15, 2010 | 13.30 | 13.47 | 13.27 | 13.32 | 1,492,226 | +0.02(+0.14%) |
Apr 14, 2010 | 13.32 | 13.34 | 13.22 | 13.30 | 1,368,480 | +0.02(+0.14%) |
Apr 13, 2010 | 13.09 | 13.29 | 13.06 | 13.28 | 1,111,649 | +0.19(+1.46%) |
Apr 12, 2010 | 13.20 | 13.23 | 13.07 | 13.09 | 1,410,553 | -0.13(-0.96%) |
Apr 09, 2010 | 13.09 | 13.22 | 12.92 | 13.21 | 1,061,077 | +0.11(+0.87%) |
Apr 08, 2010 | 13.01 | 13.16 | 12.87 | 13.10 | 1,968,710 | +0.04(+0.29%) |
Apr 07, 2010 | 12.91 | 13.18 | 12.91 | 13.06 | 2,444,538 | +0.10(+0.73%) |
Apr 06, 2010 | 12.71 | 13.02 | 12.67 | 12.97 | 1,943,535 | +0.27(+2.10%) |
Apr 05, 2010 | 12.60 | 12.71 | 12.52 | 12.70 | 1,184,179 | +0.18(+1.42%) |
Apr 01, 2010 | 12.56 | 12.52 | 12.52 | 12.52 | 1,131,822 | +0.05(+0.41%) |
Mar 31, 2010 | 12.52 | 12.67 | 12.45 | 12.47 | 1,283,899 | -0.07(-0.56%) |
Mar 30, 2010 | 12.31 | 12.55 | 12.20 | 12.54 | 2,056,427 | +0.27(+2.17%) |
Mar 29, 2010 | 12.31 | 12.36 | 12.17 | 12.27 | 1,169,186 | +0.02(+0.16%) |
Mar 26, 2010 | 12.12 | 12.27 | 12.11 | 12.25 | 1,878,280 | +0.15(+1.26%) |
Mar 25, 2010 | 12.31 | 12.50 | 12.10 | 12.10 | 3,575,425 | -0.11(-0.94%) |
Mar 24, 2010 | 12.11 | 12.25 | 12.08 | 12.22 | 1,958,121 | +0.06(+0.47%) |
Mar 23, 2010 | 12.08 | 12.17 | 11.90 | 12.16 | 992,794 | +0.11(+0.95%) |
Mar 22, 2010 | 11.76 | 12.08 | 11.74 | 12.04 | 784,645 | +0.14(+1.18%) |
Mar 19, 2010 | 12.09 | 12.26 | 11.89 | 11.90 | 1,507,192 | -0.17(-1.42%) |
Mar 18, 2010 | 12.03 | 12.20 | 12.02 | 12.08 | 798,894 | -0.06(-0.47%) |
Mar 17, 2010 | 12.04 | 12.14 | 12.01 | 12.13 | 1,234,468 | +0.12(+1.00%) |
Mar 16, 2010 | 11.95 | 12.01 | 11.86 | 12.01 | 660,448 | +0.13(+1.07%) |
Mar 15, 2010 | 11.81 | 11.91 | 11.79 | 11.89 | 748,739 | -0.04(-0.37%) |
Mar 12, 2010 | 11.92 | 11.96 | 11.75 | 11.93 | 1,281,036 | +0.05(+0.43%) |
Mar 11, 2010 | 11.92 | 11.92 | 11.73 | 11.88 | 857,364 | -0.08(-0.64%) |
Mar 10, 2010 | 11.88 | 12.06 | 11.78 | 11.96 | 988,478 | +0.10(+0.80%) |
Mar 09, 2010 | 11.82 | 11.99 | 11.79 | 11.86 | 880,337 | +0.02(+0.16%) |
Mar 08, 2010 | 11.77 | 11.89 | 11.77 | 11.84 | 850,279 | +0.03(+0.22%) |
Mar 05, 2010 | 11.69 | 11.84 | 11.64 | 11.82 | 1,374,967 | +0.17(+1.47%) |
Mar 04, 2010 | 11.60 | 11.70 | 11.54 | 11.64 | 1,126,666 | +0.07(+0.60%) |
Mar 03, 2010 | 11.53 | 11.59 | 11.49 | 11.57 | 1,433,345 | +0.12(+1.05%) |
Mar 02, 2010 | 11.44 | 11.54 | 11.40 | 11.45 | 1,112,998 | +0.05(+0.45%) |
Mar 01, 2010 | 11.16 | 11.40 | 11.09 | 11.40 | 1,162,054 | +0.27(+2.46%) |
Feb 26, 2010 | 11.13 | 11.21 | 10.98 | 11.13 | 857,680 | -0.01(-0.11%) |
Feb 25, 2010 | 11.07 | 11.15 | 10.91 | 11.14 | 865,384 | -0.05(-0.44%) |
Feb 24, 2010 | 10.95 | 11.21 | 10.93 | 11.19 | 1,508,032 | +0.26(+2.37%) |
Feb 23, 2010 | 10.90 | 11.03 | 10.86 | 10.93 | 1,856,978 | -0.04(-0.35%) |
Feb 22, 2010 | 11.00 | 11.05 | 10.84 | 10.97 | 1,204,558 | +0.03(+0.23%) |
Feb 19, 2010 | 10.83 | 11.02 | 10.81 | 10.95 | 982,898 | +0.11(+1.00%) |
Feb 18, 2010 | 10.67 | 10.84 | 10.67 | 10.84 | 901,328 | +0.13(+1.19%) |
Feb 17, 2010 | 10.70 | 10.71 | 10.56 | 10.71 | 1,078,050 | +0.09(+0.84%) |
Feb 16, 2010 | 10.49 | 10.62 | 10.35 | 10.62 | 829,114 | +0.20(+1.89%) |
Feb 12, 2010 | 10.03 | 10.42 | 10.42 | 10.42 | 1,600,819 | +0.28(+2.76%) |
Feb 11, 2010 | 9.916 | 10.22 | 9.858 | 10.14 | 1,273,841 | +0.17(+1.72%) |
Feb 10, 2010 | 9.884 | 10.00 | 9.725 | 9.973 | 1,449,484 | +0.04(+0.45%) |
Feb 09, 2010 | 9.916 | 10.04 | 9.839 | 9.928 | 1,680,900 | +0.14(+1.43%) |
Feb 08, 2010 | 10.16 | 10.16 | 9.788 | 9.788 | 1,311,752 | -0.22(-2.16%) |
Feb 05, 2010 | 9.954 | 10.05 | 9.628 | 10.00 | 1,895,889 | +0.01(+0.06%) |
Feb 04, 2010 | 10.34 | 10.42 | 9.979 | 9.998 | 1,685,881 | -0.48(-4.55%) |
Feb 03, 2010 | 10.50 | 10.60 | 10.43 | 10.48 | 817,158 | -0.06(-0.59%) |
Feb 02, 2010 | 10.61 | 10.64 | 10.44 | 10.54 | 1,271,978 | +0.08(+0.75%) |
Feb 01, 2010 | 10.44 | 10.59 | 10.37 | 10.46 | 1,187,624 | +0.10(+1.00%) |
Jan 29, 2010 | 10.53 | 10.69 | 10.36 | 10.36 | 1,520,008 | -0.11(-1.08%) |
Jan 28, 2010 | 10.78 | 10.79 | 10.39 | 10.47 | 1,283,838 | -0.24(-2.28%) |
Jan 27, 2010 | 10.64 | 10.76 | 10.54 | 10.71 | 1,322,313 | +0.08(+0.77%) |
Jan 26, 2010 | 10.69 | 11.05 | 10.58 | 10.63 | 3,106,103 | +0.12(+1.13%) |
Jan 25, 2010 | 10.67 | 10.72 | 10.48 | 10.51 | 1,413,050 | +0.09(+0.90%) |
Jan 22, 2010 | 10.84 | 10.84 | 10.38 | 10.42 | 2,387,678 | -0.40(-3.71%) |
Jan 21, 2010 | 11.22 | 11.32 | 10.81 | 10.82 | 1,700,297 | -0.41(-3.69%) |
Jan 20, 2010 | 11.29 | 11.33 | 11.07 | 11.23 | 1,096,298 | -0.14(-1.27%) |
Jan 19, 2010 | 11.10 | 11.38 | 11.05 | 11.38 | 1,269,438 | +0.28(+2.55%) |
Jan 15, 2010 | 11.05 | 11.10 | 11.10 | 11.10 | 1,485,093 | +0.06(+0.57%) |
Jan 14, 2010 | 10.98 | 11.08 | 10.93 | 11.03 | 937,825 | +0.00(+0.00%) |
Jan 13, 2010 | 10.96 | 11.06 | 10.86 | 11.03 | 1,103,122 | +0.14(+1.27%) |
Jan 12, 2010 | 11.10 | 11.15 | 10.86 | 10.90 | 1,262,684 | -0.33(-2.91%) |
Jan 11, 2010 | 11.16 | 11.26 | 11.04 | 11.22 | 1,118,569 | +0.09(+0.85%) |
Jan 08, 2010 | 10.92 | 11.13 | 10.92 | 11.13 | 1,034,427 | +0.09(+0.80%) |
Jan 07, 2010 | 10.86 | 11.14 | 10.83 | 11.04 | 1,490,475 | +0.14(+1.32%) |
Jan 06, 2010 | 11.06 | 11.17 | 10.71 | 10.90 | 3,352,338 | -0.16(-1.48%) |
Jan 05, 2010 | 11.39 | 11.40 | 10.74 | 11.06 | 3,831,143 | -0.33(-2.87%) |
Jan 04, 2010 | 11.07 | 11.45 | 11.07 | 11.39 | 1,208,150 | +0.39(+3.54%) |
Dec 31, 2009 | 11.18 | 11.00 | 11.00 | 11.00 | 1,016,829 | -0.25(-2.23%) |
Dec 30, 2009 | 11.07 | 11.27 | 11.03 | 11.25 | 1,061,696 | +0.14(+1.24%) |
Dec 29, 2009 | 11.09 | 11.14 | 11.01 | 11.11 | 687,781 | +0.04(+0.34%) |
Dec 28, 2009 | 11.10 | 11.14 | 10.98 | 11.07 | 724,673 | +0.06(+0.51%) |
Dec 24, 2009 | 11.02 | 11.12 | 11.00 | 11.02 | 276,841 | -0.01(-0.06%) |
Dec 23, 2009 | 11.01 | 11.08 | 10.93 | 11.02 | 931,785 | +0.02(+0.17%) |
Dec 22, 2009 | 11.02 | 11.10 | 10.82 | 11.00 | 1,559,310 | -0.01(-0.11%) |
Dec 21, 2009 | 11.11 | 11.23 | 10.98 | 11.02 | 1,212,630 | +0.03(+0.28%) |
Dec 18, 2009 | 11.08 | 11.13 | 10.90 | 10.98 | 2,660,019 | +0.01(+0.11%) |
Dec 17, 2009 | 11.05 | 11.11 | 10.86 | 10.97 | 1,146,343 | -0.28(-2.51%) |
Dec 16, 2009 | 11.16 | 11.31 | 11.11 | 11.25 | 818,527 | +0.19(+1.70%) |
Dec 15, 2009 | 11.16 | 11.31 | 11.03 | 11.07 | 873,273 | -0.19(-1.73%) |
Dec 14, 2009 | 11.18 | 11.30 | 11.05 | 11.26 | 1,546,358 | +0.14(+1.24%) |
Dec 11, 2009 | 11.04 | 11.14 | 10.90 | 11.12 | 1,126,150 | +0.24(+2.19%) |
Dec 10, 2009 | 11.06 | 11.18 | 10.84 | 10.88 | 1,673,723 | -0.09(-0.80%) |
Dec 09, 2009 | 10.49 | 10.99 | 10.41 | 10.97 | 1,832,378 | +0.48(+4.55%) |
Dec 08, 2009 | 10.53 | 10.68 | 10.39 | 10.49 | 797,752 | -0.16(-1.47%) |
Dec 07, 2009 | 10.65 | 10.82 | 10.62 | 10.65 | 713,397 | +0.00(+0.00%) |
Dec 04, 2009 | 10.69 | 10.92 | 10.49 | 10.65 | 1,142,515 | +0.12(+1.13%) |
Dec 03, 2009 | 10.89 | 10.96 | 10.52 | 10.53 | 1,422,852 | -0.31(-2.89%) |
Dec 02, 2009 | 10.62 | 10.90 | 10.61 | 10.85 | 1,128,025 | +0.24(+2.31%) |
Dec 01, 2009 | 10.67 | 10.76 | 10.54 | 10.60 | 875,370 | +0.08(+0.72%) |
Nov 30, 2009 | 10.61 | 10.64 | 10.42 | 10.53 | 1,141,849 | -0.10(-0.94%) |
Nov 27, 2009 | 10.58 | 10.82 | 10.47 | 10.63 | 535,921 | -0.29(-2.65%) |
Nov 25, 2009 | 10.84 | 10.98 | 10.75 | 10.91 | 555,134 | +0.07(+0.64%) |
Nov 24, 2009 | 10.98 | 10.98 | 10.73 | 10.85 | 839,835 | -0.14(-1.26%) |
Nov 23, 2009 | 10.84 | 11.03 | 10.80 | 10.98 | 2,151,206 | +0.29(+2.70%) |
Nov 20, 2009 | 10.52 | 10.73 | 10.46 | 10.69 | 1,237,076 | +0.08(+0.71%) |
Nov 19, 2009 | 10.66 | 10.66 | 10.29 | 10.62 | 1,612,358 | -0.11(-1.05%) |
Nov 18, 2009 | 10.85 | 10.86 | 10.62 | 10.73 | 778,769 | -0.11(-1.04%) |
Nov 17, 2009 | 10.73 | 10.85 | 10.58 | 10.85 | 952,578 | +0.09(+0.88%) |
Nov 16, 2009 | 10.48 | 10.80 | 10.45 | 10.75 | 1,638,403 | +0.38(+3.69%) |
Nov 13, 2009 | 10.29 | 10.48 | 10.19 | 10.37 | 842,985 | +0.06(+0.61%) |
Nov 12, 2009 | 10.53 | 10.61 | 10.25 | 10.31 | 1,750,148 | -0.24(-2.32%) |
Nov 11, 2009 | 10.65 | 10.68 | 10.41 | 10.55 | 1,052,767 | +0.01(+0.12%) |
Nov 10, 2009 | 10.46 | 10.68 | 10.35 | 10.54 | 2,038,389 | +0.02(+0.18%) |
Nov 09, 2009 | 10.02 | 10.54 | 10.02 | 10.52 | 2,379,282 | +0.61(+6.14%) |
Nov 06, 2009 | 9.797 | 10.07 | 9.697 | 9.910 | 1,457,902 | -0.03(-0.25%) |
Nov 05, 2009 | 9.590 | 9.948 | 9.524 | 9.935 | 2,128,339 | +0.46(+4.83%) |
Nov 04, 2009 | 9.766 | 9.766 | 9.440 | 9.477 | 2,255,599 | -0.22(-2.27%) |
Nov 03, 2009 | 9.565 | 9.728 | 9.484 | 9.697 | 1,498,058 | +0.09(+0.91%) |
Nov 02, 2009 | 9.609 | 9.779 | 9.415 | 9.609 | 2,012,006 | +0.03(+0.26%) |
Oct 30, 2009 | 9.854 | 9.923 | 9.477 | 9.584 | 2,100,194 | -0.35(-3.48%) |
Oct 29, 2009 | 9.622 | 9.979 | 9.571 | 9.929 | 1,803,890 | +0.41(+4.35%) |
Oct 28, 2009 | 9.785 | 9.907 | 9.440 | 9.515 | 2,712,484 | -0.25(-2.57%) |
Oct 27, 2009 | 10.24 | 10.56 | 9.703 | 9.766 | 5,824,498 | -0.18(-1.77%) |
Oct 26, 2009 | 10.16 | 10.41 | 9.879 | 9.942 | 2,705,948 | -0.18(-1.74%) |
Oct 23, 2009 | 10.19 | 10.22 | 10.07 | 10.12 | 2,405,800 | -0.50(-4.67%) |
Oct 22, 2009 | 10.39 | 10.66 | 10.11 | 10.61 | 1,792,444 | +0.23(+2.24%) |
Oct 21, 2009 | 10.59 | 10.75 | 10.36 | 10.38 | 2,101,370 | -0.26(-2.42%) |
Oct 20, 2009 | 10.49 | 10.64 | 10.46 | 10.64 | 1,133,298 | -0.21(-1.91%) |
Oct 19, 2009 | 10.75 | 10.89 | 10.68 | 10.85 | 1,103,258 | +0.11(+1.05%) |
Oct 16, 2009 | 10.80 | 10.84 | 10.66 | 10.73 | 1,034,930 | -0.13(-1.16%) |
Oct 15, 2009 | 10.56 | 10.86 | 10.51 | 10.86 | 1,486,788 | +0.25(+2.37%) |
Oct 14, 2009 | 10.60 | 10.76 | 10.54 | 10.61 | 1,268,532 | +0.14(+1.38%) |
Oct 13, 2009 | 10.37 | 10.56 | 10.28 | 10.46 | 902,965 | +0.02(+0.18%) |
Oct 12, 2009 | 10.44 | 10.46 | 10.26 | 10.44 | 1,200,413 | +0.17(+1.65%) |
Oct 09, 2009 | 10.54 | 10.59 | 10.23 | 10.27 | 2,843,113 | -0.26(-2.44%) |
Oct 08, 2009 | 10.74 | 10.78 | 10.48 | 10.53 | 2,837,913 | -0.09(-0.89%) |
Oct 07, 2009 | 10.66 | 10.84 | 10.55 | 10.63 | 892,220 | -0.06(-0.53%) |
Oct 06, 2009 | 10.73 | 10.85 | 10.49 | 10.68 | 1,573,576 | +0.10(+0.95%) |
Oct 05, 2009 | 10.39 | 10.67 | 10.39 | 10.58 | 1,138,299 | +0.23(+2.24%) |
Oct 02, 2009 | 10.53 | 10.61 | 10.16 | 10.35 | 1,994,373 | -0.30(-2.83%) |