Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.95 | 11.12 | 10.84 | 10.93 | 256,988 | -0.04(-0.32%) |
Sep 29, 2011 | 11.16 | 11.30 | 10.87 | 10.97 | 250,355 | -0.01(-0.09%) |
Sep 28, 2011 | 11.35 | 11.52 | 10.98 | 10.98 | 404,842 | -0.33(-2.89%) |
Sep 27, 2011 | 11.51 | 11.72 | 11.18 | 11.30 | 455,916 | -0.03(-0.25%) |
Sep 26, 2011 | 11.25 | 11.34 | 11.01 | 11.33 | 453,062 | +0.10(+0.85%) |
Sep 23, 2011 | 11.34 | 11.45 | 11.08 | 11.24 | 431,018 | -0.10(-0.85%) |
Sep 22, 2011 | 11.43 | 11.59 | 11.07 | 11.33 | 896,679 | -0.35(-3.00%) |
Sep 21, 2011 | 12.01 | 12.03 | 11.65 | 11.68 | 842,193 | -0.39(-3.22%) |
Sep 20, 2011 | 12.00 | 12.18 | 11.86 | 12.07 | 565,991 | +0.09(+0.77%) |
Sep 19, 2011 | 11.63 | 11.98 | 11.52 | 11.98 | 332,252 | +0.26(+2.21%) |
Sep 16, 2011 | 11.93 | 12.03 | 11.62 | 11.72 | 611,242 | -0.23(-1.95%) |
Sep 15, 2011 | 11.95 | 12.09 | 11.88 | 11.96 | 285,844 | +0.04(+0.29%) |
Sep 14, 2011 | 11.99 | 11.99 | 11.76 | 11.92 | 176,230 | +0.04(+0.34%) |
Sep 13, 2011 | 11.94 | 12.07 | 11.75 | 11.88 | 212,007 | -0.08(-0.66%) |
Sep 12, 2011 | 11.79 | 12.00 | 11.68 | 11.96 | 361,540 | +0.15(+1.28%) |
Sep 09, 2011 | 11.88 | 12.07 | 11.71 | 11.81 | 173,088 | -0.21(-1.76%) |
Sep 08, 2011 | 12.10 | 12.13 | 11.87 | 12.02 | 150,085 | -0.10(-0.85%) |
Sep 07, 2011 | 11.98 | 12.17 | 11.93 | 12.12 | 255,980 | +0.35(+2.97%) |
Sep 06, 2011 | 11.76 | 11.83 | 11.59 | 11.77 | 283,997 | -0.39(-3.22%) |
Sep 02, 2011 | 12.01 | 12.18 | 11.77 | 12.16 | 575,868 | -0.07(-0.60%) |
Sep 01, 2011 | 11.92 | 12.29 | 11.92 | 12.24 | 543,989 | +0.25(+2.12%) |
Aug 31, 2011 | 12.27 | 12.48 | 11.95 | 11.98 | 419,276 | -0.21(-1.74%) |
Aug 30, 2011 | 12.23 | 12.33 | 12.01 | 12.20 | 821,948 | +0.13(+1.06%) |
Aug 29, 2011 | 11.68 | 12.13 | 11.65 | 12.07 | 462,009 | +0.47(+4.01%) |
Aug 26, 2011 | 11.34 | 11.67 | 11.23 | 11.60 | 249,042 | +0.23(+2.01%) |
Aug 25, 2011 | 11.54 | 11.65 | 11.31 | 11.37 | 362,512 | -0.22(-1.88%) |
Aug 24, 2011 | 11.55 | 11.68 | 11.34 | 11.59 | 450,867 | +0.07(+0.59%) |
Aug 23, 2011 | 11.06 | 11.60 | 11.06 | 11.52 | 649,082 | +0.48(+4.35%) |
Aug 22, 2011 | 11.40 | 11.59 | 11.01 | 11.04 | 710,026 | -0.35(-3.10%) |
Aug 19, 2011 | 11.69 | 12.13 | 11.32 | 11.40 | 884,985 | -0.50(-4.19%) |
Aug 18, 2011 | 11.84 | 12.03 | 11.51 | 11.90 | 1,015,114 | -0.19(-1.56%) |
Aug 17, 2011 | 12.13 | 12.34 | 12.04 | 12.09 | 376,610 | -0.05(-0.40%) |
Aug 16, 2011 | 12.19 | 12.22 | 11.96 | 12.13 | 301,261 | +0.00(+0.00%) |
Aug 15, 2011 | 11.83 | 12.28 | 11.82 | 12.13 | 448,126 | +0.31(+2.64%) |
Aug 12, 2011 | 12.09 | 12.17 | 11.76 | 11.82 | 536,170 | +0.02(+0.20%) |
Aug 11, 2011 | 11.81 | 12.02 | 11.52 | 11.80 | 647,690 | +0.03(+0.23%) |
Aug 10, 2011 | 11.45 | 12.34 | 10.91 | 11.77 | 880,824 | +0.20(+1.76%) |
Aug 09, 2011 | 11.37 | 11.67 | 10.59 | 11.57 | 1,185,989 | +1.07(+10.20%) |
Aug 08, 2011 | 11.03 | 11.20 | 10.17 | 10.50 | 1,910,570 | -1.07(-9.21%) |
Aug 05, 2011 | 11.90 | 12.10 | 10.97 | 11.56 | 1,756,845 | -0.34(-2.86%) |
Aug 04, 2011 | 12.16 | 12.18 | 11.74 | 11.90 | 978,534 | -0.36(-2.95%) |
Aug 03, 2011 | 12.39 | 12.54 | 11.85 | 12.27 | 991,445 | -0.07(-0.60%) |
Aug 02, 2011 | 12.60 | 12.64 | 12.33 | 12.34 | 628,832 | -0.26(-2.04%) |
Aug 01, 2011 | 12.93 | 13.29 | 12.35 | 12.60 | 1,281,270 | -0.05(-0.43%) |
Jul 29, 2011 | 12.38 | 12.79 | 12.27 | 12.65 | 449,712 | +0.14(+1.15%) |
Jul 28, 2011 | 12.87 | 12.87 | 12.49 | 12.51 | 327,220 | +0.07(+0.58%) |
Jul 27, 2011 | 12.37 | 12.71 | 12.35 | 12.44 | 701,058 | -0.03(-0.26%) |
Jul 26, 2011 | 12.85 | 12.91 | 12.45 | 12.47 | 694,203 | -0.44(-3.43%) |
Jul 25, 2011 | 12.88 | 13.07 | 12.88 | 12.91 | 417,163 | -0.17(-1.33%) |
Jul 22, 2011 | 13.02 | 13.10 | 12.93 | 13.09 | 490,876 | +0.08(+0.62%) |
Jul 21, 2011 | 13.05 | 13.15 | 12.93 | 13.01 | 445,850 | +0.01(+0.10%) |
Jul 20, 2011 | 13.01 | 13.13 | 12.90 | 12.99 | 307,093 | +0.09(+0.70%) |
Jul 19, 2011 | 12.84 | 12.93 | 12.67 | 12.90 | 272,019 | +0.19(+1.50%) |
Jul 18, 2011 | 12.60 | 12.83 | 12.44 | 12.71 | 497,385 | +0.27(+2.17%) |
Jul 15, 2011 | 12.54 | 12.59 | 12.38 | 12.44 | 557,231 | -0.07(-0.57%) |
Jul 14, 2011 | 12.65 | 12.75 | 12.44 | 12.51 | 364,013 | -0.04(-0.30%) |
Jul 13, 2011 | 12.54 | 12.80 | 12.54 | 12.55 | 280,567 | +0.04(+0.32%) |
Jul 12, 2011 | 12.59 | 12.73 | 12.48 | 12.51 | 378,202 | -0.17(-1.36%) |
Jul 11, 2011 | 12.89 | 12.99 | 12.45 | 12.68 | 688,824 | -0.32(-2.47%) |
Jul 08, 2011 | 12.92 | 13.08 | 12.81 | 13.00 | 430,538 | -0.08(-0.62%) |
Jul 07, 2011 | 13.09 | 13.14 | 12.91 | 13.08 | 606,379 | +0.31(+2.42%) |
Jul 06, 2011 | 12.96 | 13.00 | 12.68 | 12.77 | 352,581 | -0.07(-0.55%) |
Jul 05, 2011 | 12.85 | 13.05 | 12.64 | 12.85 | 625,772 | +0.05(+0.36%) |
Jul 01, 2011 | 12.79 | 12.82 | 12.55 | 12.80 | 326,085 | +0.04(+0.34%) |
Jun 30, 2011 | 12.73 | 12.82 | 12.70 | 12.76 | 503,292 | +0.07(+0.57%) |
Jun 29, 2011 | 12.49 | 12.74 | 12.39 | 12.68 | 579,841 | +0.23(+1.85%) |
Jun 28, 2011 | 12.30 | 12.49 | 12.25 | 12.45 | 359,806 | +0.20(+1.61%) |
Jun 27, 2011 | 12.23 | 12.43 | 12.12 | 12.26 | 473,263 | -0.04(-0.32%) |
Jun 24, 2011 | 12.19 | 12.30 | 12.08 | 12.30 | 354,111 | +0.19(+1.57%) |
Jun 23, 2011 | 11.81 | 12.19 | 11.69 | 12.11 | 548,919 | +0.06(+0.49%) |
Jun 22, 2011 | 12.01 | 12.16 | 11.91 | 12.05 | 466,366 | +0.07(+0.60%) |
Jun 21, 2011 | 11.73 | 12.02 | 11.72 | 11.97 | 461,952 | +0.31(+2.64%) |
Jun 20, 2011 | 11.63 | 11.68 | 11.42 | 11.67 | 583,435 | +0.17(+1.51%) |
Jun 17, 2011 | 11.75 | 11.85 | 11.41 | 11.49 | 759,829 | -0.06(-0.53%) |
Jun 16, 2011 | 11.69 | 11.99 | 11.44 | 11.55 | 772,974 | -0.18(-1.53%) |
Jun 15, 2011 | 11.92 | 11.94 | 11.69 | 11.73 | 460,058 | -0.27(-2.24%) |
Jun 14, 2011 | 11.69 | 12.10 | 11.65 | 12.00 | 688,150 | +0.58(+5.06%) |
Jun 13, 2011 | 11.64 | 11.76 | 11.35 | 11.42 | 767,831 | +0.05(+0.42%) |
Jun 10, 2011 | 11.51 | 11.52 | 11.27 | 11.38 | 467,137 | -0.05(-0.43%) |
Jun 09, 2011 | 11.21 | 11.43 | 11.21 | 11.43 | 370,977 | +0.25(+2.26%) |
Jun 08, 2011 | 11.42 | 11.53 | 11.14 | 11.17 | 687,087 | -0.26(-2.30%) |
Jun 07, 2011 | 11.38 | 11.57 | 11.36 | 11.44 | 543,607 | +0.06(+0.51%) |
Jun 06, 2011 | 11.55 | 11.66 | 11.38 | 11.38 | 638,200 | -0.08(-0.73%) |
Jun 03, 2011 | 11.46 | 11.68 | 11.40 | 11.46 | 533,844 | -0.18(-1.51%) |
May 24, 2011 | 11.56 | 11.90 | 11.56 | 11.64 | 838,376 | +0.02(+0.20%) |
May 23, 2011 | 11.77 | 11.82 | 11.53 | 11.62 | 1,257,609 | -0.31(-2.57%) |
May 20, 2011 | 11.92 | 12.00 | 11.73 | 11.92 | 547,116 | +0.02(+0.19%) |
May 19, 2011 | 11.86 | 12.06 | 11.69 | 11.90 | 679,340 | +0.09(+0.80%) |
May 18, 2011 | 11.36 | 11.93 | 11.14 | 11.81 | 1,394,083 | +0.56(+4.93%) |
May 17, 2011 | 11.33 | 11.41 | 10.96 | 11.25 | 2,371,878 | -0.13(-1.10%) |
May 16, 2011 | 11.41 | 11.71 | 11.37 | 11.38 | 805,201 | -0.12(-1.05%) |
May 13, 2011 | 11.78 | 11.79 | 11.39 | 11.50 | 690,074 | -0.16(-1.37%) |
May 12, 2011 | 11.78 | 11.86 | 11.33 | 11.66 | 1,531,674 | -0.23(-1.90%) |
May 11, 2011 | 12.32 | 12.35 | 11.86 | 11.88 | 1,182,299 | -0.44(-3.57%) |
May 10, 2011 | 12.50 | 12.50 | 12.27 | 12.32 | 480,045 | -0.10(-0.77%) |
May 09, 2011 | 11.89 | 12.42 | 11.86 | 12.42 | 781,492 | +0.40(+3.29%) |
May 06, 2011 | 12.10 | 12.23 | 11.97 | 12.02 | 857,057 | +0.13(+1.07%) |
May 05, 2011 | 12.21 | 12.31 | 11.65 | 11.89 | 1,698,512 | -0.44(-3.59%) |
May 04, 2011 | 12.59 | 12.59 | 12.21 | 12.34 | 999,409 | -0.24(-1.94%) |
May 03, 2011 | 13.02 | 13.07 | 12.48 | 12.58 | 991,103 | -0.54(-4.10%) |
May 02, 2011 | 13.11 | 13.47 | 13.11 | 13.12 | 824,569 | -0.29(-2.16%) |
Apr 29, 2011 | 13.10 | 13.41 | 12.98 | 13.41 | 989,604 | +0.48(+3.72%) |
Apr 28, 2011 | 12.90 | 13.02 | 12.75 | 12.93 | 545,346 | +0.22(+1.72%) |
Apr 27, 2011 | 12.59 | 12.86 | 12.44 | 12.71 | 1,016,396 | +0.34(+2.78%) |
Apr 26, 2011 | 12.23 | 12.54 | 12.23 | 12.37 | 808,852 | +0.16(+1.35%) |
Apr 25, 2011 | 12.34 | 12.45 | 12.15 | 12.20 | 625,821 | -0.25(-2.00%) |
Apr 21, 2011 | 12.21 | 12.45 | 12.13 | 12.45 | 533,209 | +0.24(+1.96%) |
Apr 20, 2011 | 12.07 | 12.27 | 12.04 | 12.21 | 756,575 | +0.25(+2.10%) |
Apr 19, 2011 | 12.21 | 12.24 | 11.72 | 11.96 | 1,152,347 | -0.10(-0.82%) |
Apr 18, 2011 | 12.04 | 12.16 | 11.80 | 12.06 | 877,491 | -0.19(-1.53%) |
Apr 15, 2011 | 12.19 | 12.28 | 11.93 | 12.25 | 2,193,263 | +0.06(+0.49%) |
Apr 14, 2011 | 12.67 | 12.68 | 12.11 | 12.19 | 2,010,883 | -0.56(-4.39%) |
Apr 13, 2011 | 12.67 | 12.81 | 12.54 | 12.75 | 533,510 | +0.14(+1.14%) |
Apr 12, 2011 | 12.73 | 12.74 | 12.21 | 12.60 | 1,502,096 | -0.25(-1.94%) |
Apr 11, 2011 | 13.19 | 13.26 | 12.77 | 12.85 | 852,910 | -0.35(-2.62%) |
Apr 08, 2011 | 13.24 | 13.32 | 13.12 | 13.20 | 194,787 | +0.01(+0.06%) |
Apr 07, 2011 | 13.27 | 13.35 | 13.13 | 13.19 | 317,901 | -0.08(-0.59%) |
Apr 06, 2011 | 13.38 | 13.43 | 13.22 | 13.27 | 483,531 | -0.09(-0.65%) |
Apr 05, 2011 | 13.46 | 13.50 | 13.28 | 13.36 | 461,413 | -0.10(-0.75%) |
Apr 04, 2011 | 13.30 | 13.47 | 13.17 | 13.46 | 723,610 | +0.16(+1.18%) |
Apr 01, 2011 | 13.37 | 13.42 | 13.20 | 13.30 | 462,881 | +0.04(+0.32%) |
Mar 31, 2011 | 13.25 | 13.35 | 13.22 | 13.26 | 606,761 | +0.01(+0.11%) |
Mar 30, 2011 | 13.19 | 13.29 | 13.07 | 13.24 | 748,370 | +0.09(+0.72%) |
Mar 29, 2011 | 13.51 | 13.51 | 13.13 | 13.15 | 678,306 | -0.41(-2.99%) |
Mar 28, 2011 | 13.51 | 13.63 | 13.37 | 13.55 | 504,451 | +0.19(+1.41%) |
Mar 25, 2011 | 13.33 | 13.51 | 13.33 | 13.37 | 358,574 | +0.04(+0.27%) |
Mar 24, 2011 | 13.29 | 13.49 | 13.21 | 13.33 | 562,003 | +0.04(+0.33%) |
Mar 23, 2011 | 13.57 | 13.57 | 13.16 | 13.29 | 874,905 | -0.19(-1.39%) |
Mar 22, 2011 | 13.48 | 13.60 | 13.37 | 13.47 | 427,760 | -0.01(-0.06%) |
Mar 21, 2011 | 13.45 | 13.68 | 13.37 | 13.48 | 796,352 | +0.51(+3.92%) |
Mar 18, 2011 | 13.65 | 13.69 | 12.80 | 12.97 | 1,525,755 | -0.23(-1.71%) |
Mar 17, 2011 | 12.64 | 13.25 | 12.58 | 13.20 | 1,531,744 | +0.72(+5.74%) |
Mar 16, 2011 | 12.25 | 12.59 | 12.13 | 12.48 | 893,884 | +0.26(+2.09%) |
Mar 15, 2011 | 11.85 | 12.45 | 11.84 | 12.23 | 708,525 | -0.20(-1.62%) |
Mar 14, 2011 | 12.05 | 12.44 | 11.93 | 12.43 | 645,783 | +0.50(+4.16%) |
Mar 11, 2011 | 11.57 | 12.05 | 11.50 | 11.93 | 648,326 | +0.19(+1.64%) |
Mar 10, 2011 | 12.05 | 12.14 | 11.59 | 11.74 | 1,385,904 | -0.54(-4.42%) |
Mar 09, 2011 | 12.55 | 12.60 | 12.00 | 12.28 | 976,116 | -0.27(-2.15%) |
Mar 08, 2011 | 12.46 | 12.60 | 12.33 | 12.55 | 355,386 | -0.01(-0.08%) |
Mar 07, 2011 | 12.66 | 12.66 | 12.54 | 12.56 | 548,079 | +0.00(+0.00%) |
Mar 04, 2011 | 12.68 | 12.69 | 12.54 | 12.56 | 374,224 | -0.01(-0.09%) |
Mar 03, 2011 | 12.62 | 12.66 | 12.51 | 12.57 | 467,137 | +0.04(+0.31%) |
Mar 02, 2011 | 12.49 | 12.58 | 12.39 | 12.53 | 287,073 | +0.04(+0.33%) |
Mar 01, 2011 | 12.70 | 12.73 | 12.37 | 12.49 | 649,057 | -0.08(-0.65%) |
Feb 28, 2011 | 12.54 | 12.68 | 12.45 | 12.58 | 559,209 | +0.14(+1.10%) |
Feb 25, 2011 | 12.43 | 12.49 | 12.29 | 12.44 | 618,739 | +0.19(+1.58%) |
Feb 24, 2011 | 12.05 | 12.25 | 12.04 | 12.24 | 567,949 | +0.23(+1.94%) |
Feb 23, 2011 | 12.00 | 12.13 | 11.80 | 12.01 | 563,803 | +0.02(+0.13%) |
Feb 22, 2011 | 12.37 | 12.48 | 11.96 | 12.00 | 1,086,448 | -0.27(-2.23%) |
Feb 18, 2011 | 12.26 | 12.42 | 12.17 | 12.27 | 992,251 | +0.05(+0.37%) |
Feb 17, 2011 | 12.35 | 12.38 | 12.18 | 12.22 | 347,402 | -0.11(-0.92%) |
Feb 16, 2011 | 12.21 | 12.49 | 12.15 | 12.34 | 546,150 | +0.13(+1.07%) |
Feb 15, 2011 | 12.29 | 12.42 | 12.08 | 12.21 | 827,340 | -0.10(-0.82%) |
Feb 14, 2011 | 11.88 | 12.38 | 11.83 | 12.31 | 888,233 | +0.46(+3.86%) |
Feb 11, 2011 | 11.77 | 11.88 | 11.66 | 11.85 | 441,021 | +0.10(+0.84%) |
Feb 10, 2011 | 11.66 | 11.80 | 11.53 | 11.75 | 581,628 | +0.09(+0.77%) |
Feb 09, 2011 | 11.75 | 11.88 | 11.56 | 11.66 | 493,438 | -0.08(-0.71%) |
Feb 08, 2011 | 11.66 | 11.92 | 11.50 | 11.74 | 836,197 | +0.22(+1.95%) |
Feb 07, 2011 | 11.69 | 11.73 | 11.48 | 11.52 | 625,753 | -0.06(-0.49%) |
Feb 04, 2011 | 11.56 | 11.71 | 11.52 | 11.58 | 437,016 | +0.02(+0.17%) |
Feb 03, 2011 | 11.48 | 11.66 | 11.46 | 11.56 | 557,636 | +0.07(+0.62%) |
Feb 02, 2011 | 11.61 | 11.65 | 11.44 | 11.49 | 738,642 | -0.05(-0.39%) |
Feb 01, 2011 | 11.55 | 11.67 | 11.46 | 11.53 | 1,041,326 | +0.23(+2.05%) |
Jan 31, 2011 | 11.26 | 11.59 | 11.06 | 11.30 | 1,533,164 | +0.29(+2.62%) |
Jan 28, 2011 | 10.98 | 11.11 | 10.86 | 11.01 | 539,099 | +0.05(+0.47%) |
Jan 27, 2011 | 10.86 | 10.99 | 10.86 | 10.96 | 495,686 | +0.04(+0.34%) |
Jan 26, 2011 | 10.78 | 11.04 | 10.77 | 10.92 | 669,937 | +0.18(+1.66%) |
Jan 25, 2011 | 10.85 | 10.94 | 10.65 | 10.74 | 628,196 | -0.20(-1.81%) |
Jan 24, 2011 | 10.56 | 10.96 | 10.53 | 10.94 | 762,609 | +0.49(+4.73%) |
Jan 21, 2011 | 10.40 | 10.60 | 10.40 | 10.45 | 845,339 | +0.08(+0.74%) |
Jan 20, 2011 | 10.72 | 10.77 | 10.04 | 10.37 | 2,246,758 | -0.45(-4.16%) |
Jan 19, 2011 | 11.10 | 11.22 | 10.72 | 10.82 | 962,661 | -0.31(-2.75%) |
Jan 18, 2011 | 11.34 | 11.34 | 11.11 | 11.13 | 521,667 | -0.19(-1.71%) |
Jan 14, 2011 | 11.32 | 11.35 | 11.26 | 11.32 | 418,563 | +0.01(+0.11%) |
Jan 13, 2011 | 11.26 | 11.34 | 11.26 | 11.31 | 307,725 | -0.01(-0.10%) |
Jan 12, 2011 | 11.39 | 11.42 | 11.27 | 11.32 | 555,941 | +0.01(+0.05%) |
Jan 11, 2011 | 11.18 | 11.41 | 11.15 | 11.31 | 816,529 | +0.17(+1.57%) |
Jan 10, 2011 | 11.24 | 11.25 | 11.06 | 11.14 | 533,852 | +0.07(+0.61%) |
Jan 07, 2011 | 11.24 | 11.26 | 11.00 | 11.07 | 369,933 | +0.01(+0.06%) |
Jan 06, 2011 | 11.09 | 11.17 | 10.87 | 11.06 | 919,440 | +0.25(+2.31%) |
Jan 05, 2011 | 10.81 | 10.98 | 10.73 | 10.82 | 566,703 | +0.07(+0.61%) |
Jan 04, 2011 | 10.92 | 11.07 | 10.63 | 10.75 | 739,475 | -0.16(-1.50%) |
Jan 03, 2011 | 10.64 | 10.95 | 10.60 | 10.91 | 701,327 | +0.34(+3.18%) |
Dec 31, 2010 | 10.48 | 10.60 | 10.46 | 10.58 | 312,307 | +0.09(+0.86%) |
Dec 30, 2010 | 10.49 | 10.63 | 10.49 | 10.49 | 307,775 | -0.01(-0.12%) |
Dec 29, 2010 | 10.40 | 10.54 | 10.38 | 10.50 | 416,984 | +0.10(+0.96%) |
Dec 28, 2010 | 10.39 | 10.46 | 10.38 | 10.40 | 401,199 | +0.05(+0.47%) |
Dec 27, 2010 | 10.46 | 10.46 | 10.30 | 10.35 | 393,471 | +0.02(+0.17%) |
Dec 23, 2010 | 10.43 | 10.46 | 10.31 | 10.33 | 453,677 | -0.05(-0.53%) |
Dec 22, 2010 | 10.41 | 10.44 | 10.34 | 10.39 | 383,368 | -0.02(-0.23%) |
Dec 21, 2010 | 10.38 | 10.45 | 10.33 | 10.41 | 460,982 | +0.09(+0.92%) |
Dec 20, 2010 | 10.18 | 10.38 | 10.18 | 10.32 | 615,868 | +0.15(+1.52%) |
Dec 17, 2010 | 10.28 | 10.40 | 10.15 | 10.16 | 524,626 | -0.11(-1.10%) |
Dec 16, 2010 | 10.13 | 10.32 | 10.07 | 10.28 | 411,749 | +0.11(+1.09%) |
Dec 15, 2010 | 10.29 | 10.36 | 10.13 | 10.17 | 628,737 | -0.11(-1.10%) |
Dec 14, 2010 | 10.40 | 10.40 | 10.23 | 10.28 | 359,028 | -0.07(-0.70%) |
Dec 13, 2010 | 10.41 | 10.41 | 10.33 | 10.35 | 414,634 | +0.07(+0.67%) |
Dec 10, 2010 | 10.34 | 10.40 | 10.21 | 10.28 | 478,129 | +0.03(+0.27%) |
Dec 09, 2010 | 10.31 | 10.32 | 10.22 | 10.25 | 360,999 | +0.04(+0.38%) |
Dec 08, 2010 | 10.41 | 10.43 | 10.22 | 10.22 | 366,545 | -0.16(-1.55%) |
Dec 07, 2010 | 10.50 | 10.50 | 10.31 | 10.38 | 639,586 | +0.13(+1.30%) |
Dec 06, 2010 | 10.25 | 10.40 | 10.24 | 10.24 | 589,041 | -0.13(-1.26%) |
Dec 03, 2010 | 10.39 | 10.49 | 10.24 | 10.37 | 441,454 | -0.02(-0.22%) |
Dec 02, 2010 | 10.37 | 10.41 | 10.18 | 10.40 | 761,110 | +0.20(+1.92%) |
Dec 01, 2010 | 10.37 | 10.37 | 10.01 | 10.20 | 1,141,396 | +0.23(+2.27%) |
Nov 30, 2010 | 9.932 | 10.07 | 9.830 | 9.973 | 732,214 | +0.15(+1.51%) |
Nov 29, 2010 | 9.868 | 9.923 | 9.731 | 9.825 | 432,607 | -0.05(-0.50%) |
Nov 26, 2010 | 9.691 | 9.875 | 9.691 | 9.874 | 230,006 | +0.18(+1.89%) |
Nov 24, 2010 | 9.812 | 9.691 | 9.691 | 9.691 | 247,327 | -0.03(-0.35%) |
Nov 23, 2010 | 9.854 | 9.854 | 9.670 | 9.725 | 571,484 | -0.12(-1.26%) |
Nov 22, 2010 | 9.825 | 9.884 | 9.725 | 9.849 | 419,763 | +0.07(+0.67%) |
Nov 19, 2010 | 9.755 | 9.865 | 9.678 | 9.784 | 278,443 | -0.03(-0.27%) |
Nov 18, 2010 | 9.677 | 9.892 | 9.677 | 9.810 | 562,339 | +0.16(+1.63%) |
Nov 17, 2010 | 9.651 | 9.730 | 9.582 | 9.652 | 327,769 | -0.02(-0.24%) |
Nov 16, 2010 | 9.836 | 9.836 | 9.509 | 9.676 | 538,708 | -0.17(-1.71%) |
Nov 15, 2010 | 9.882 | 9.940 | 9.715 | 9.844 | 816,374 | +0.11(+1.11%) |
Nov 12, 2010 | 9.741 | 9.805 | 9.698 | 9.736 | 450,102 | -0.10(-1.03%) |
Nov 11, 2010 | 9.730 | 9.876 | 9.677 | 9.837 | 633,766 | +0.16(+1.70%) |
Nov 10, 2010 | 9.743 | 9.804 | 9.567 | 9.673 | 634,544 | -0.04(-0.45%) |
Nov 09, 2010 | 9.636 | 9.804 | 9.578 | 9.717 | 1,007,014 | +0.09(+0.97%) |
Nov 08, 2010 | 9.595 | 9.627 | 9.492 | 9.624 | 1,071,597 | -0.02(-0.23%) |
Nov 05, 2010 | 9.765 | 9.812 | 9.533 | 9.646 | 642,166 | -0.07(-0.73%) |
Nov 04, 2010 | 9.675 | 9.812 | 9.585 | 9.717 | 775,727 | +0.18(+1.85%) |
Nov 03, 2010 | 9.495 | 9.567 | 9.387 | 9.540 | 899,409 | +0.09(+0.90%) |
Nov 02, 2010 | 9.451 | 9.502 | 9.379 | 9.455 | 570,531 | +0.03(+0.27%) |
Nov 01, 2010 | 9.358 | 9.516 | 9.358 | 9.429 | 780,830 | +0.10(+1.04%) |
Oct 29, 2010 | 9.269 | 9.353 | 9.210 | 9.332 | 656,435 | +0.03(+0.31%) |
Oct 28, 2010 | 9.398 | 9.437 | 9.215 | 9.304 | 811,232 | -0.13(-1.33%) |
Oct 27, 2010 | 9.588 | 9.634 | 8.880 | 9.429 | 2,011,964 | -0.24(-2.48%) |
Oct 25, 2010 | 9.669 | 9.710 | 9.596 | 9.669 | 675,835 | +0.08(+0.84%) |
Oct 22, 2010 | 9.531 | 9.637 | 9.516 | 9.588 | 305,167 | +0.00(+0.00%) |
Oct 21, 2010 | 9.664 | 9.704 | 9.556 | 9.588 | 373,839 | -0.12(-1.19%) |
Oct 20, 2010 | 9.726 | 9.742 | 9.612 | 9.704 | 623,398 | +0.07(+0.76%) |
Oct 19, 2010 | 9.593 | 9.689 | 9.558 | 9.631 | 423,458 | -0.04(-0.46%) |
Oct 18, 2010 | 9.683 | 9.689 | 9.548 | 9.675 | 552,645 | +0.08(+0.88%) |
Oct 15, 2010 | 9.653 | 9.750 | 9.548 | 9.591 | 315,980 | -0.06(-0.64%) |
Oct 14, 2010 | 9.693 | 9.794 | 9.548 | 9.653 | 901,870 | -0.10(-1.04%) |
Oct 13, 2010 | 9.921 | 9.927 | 9.675 | 9.754 | 587,611 | -0.02(-0.16%) |
Oct 12, 2010 | 9.770 | 9.790 | 9.608 | 9.770 | 711,117 | -0.00(-0.03%) |
Oct 11, 2010 | 9.834 | 9.978 | 9.770 | 9.773 | 554,719 | -0.06(-0.58%) |
Oct 08, 2010 | 9.675 | 9.907 | 9.604 | 9.831 | 690,147 | +0.14(+1.44%) |
Oct 07, 2010 | 9.548 | 9.720 | 9.444 | 9.691 | 437,713 | +0.15(+1.55%) |
Oct 06, 2010 | 9.477 | 9.664 | 9.466 | 9.543 | 435,343 | +0.07(+0.70%) |
Oct 05, 2010 | 9.371 | 9.499 | 9.283 | 9.477 | 491,475 | +0.19(+2.08%) |
Oct 04, 2010 | 9.294 | 9.335 | 9.233 | 9.283 | 393,781 | -0.01(-0.12%) |