Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.30 | 10.49 | 10.26 | 10.47 | 947,016 | +0.17(+1.65%) |
Sep 29, 2010 | 10.12 | 10.34 | 10.00 | 10.30 | 1,113,346 | +0.19(+1.86%) |
Sep 28, 2010 | 10.69 | 10.69 | 10.05 | 10.11 | 1,938,658 | -0.63(-5.85%) |
Sep 27, 2010 | 11.20 | 11.20 | 10.38 | 10.74 | 1,541,813 | -0.21(-1.88%) |
Sep 24, 2010 | 10.82 | 11.02 | 10.74 | 10.94 | 733,252 | +0.19(+1.81%) |
Sep 23, 2010 | 10.96 | 11.01 | 10.72 | 10.75 | 657,870 | -0.24(-2.20%) |
Sep 22, 2010 | 11.05 | 11.16 | 10.96 | 10.99 | 264,171 | -0.06(-0.59%) |
Sep 21, 2010 | 11.29 | 11.34 | 11.05 | 11.05 | 296,597 | -0.22(-1.99%) |
Sep 20, 2010 | 10.97 | 11.31 | 10.97 | 11.28 | 296,572 | +0.31(+2.83%) |
Sep 17, 2010 | 11.07 | 11.07 | 10.85 | 10.97 | 474,626 | -0.03(-0.23%) |
Sep 15, 2010 | 11.05 | 11.15 | 10.93 | 10.99 | 339,976 | -0.10(-0.88%) |
Sep 14, 2010 | 11.13 | 11.22 | 11.07 | 11.09 | 268,973 | -0.04(-0.32%) |
Sep 13, 2010 | 10.92 | 11.17 | 10.86 | 11.13 | 362,107 | +0.26(+2.39%) |
Sep 10, 2010 | 10.86 | 10.96 | 10.83 | 10.87 | 188,001 | +0.00(+0.03%) |
Sep 09, 2010 | 11.03 | 11.16 | 10.83 | 10.86 | 347,209 | -0.02(-0.20%) |
Sep 08, 2010 | 10.83 | 11.01 | 10.83 | 10.88 | 239,668 | +0.04(+0.40%) |
Sep 07, 2010 | 10.79 | 10.90 | 10.77 | 10.84 | 233,463 | -0.01(-0.10%) |
Sep 03, 2010 | 10.82 | 10.91 | 10.67 | 10.85 | 207,985 | +0.09(+0.87%) |
Sep 02, 2010 | 10.89 | 10.90 | 10.70 | 10.76 | 466,657 | -0.12(-1.09%) |
Sep 01, 2010 | 10.81 | 10.93 | 10.78 | 10.88 | 340,929 | +0.16(+1.48%) |
Aug 31, 2010 | 10.86 | 10.91 | 10.71 | 10.72 | 823,924 | -0.18(-1.62%) |
Aug 30, 2010 | 11.29 | 11.38 | 10.88 | 10.90 | 414,990 | -0.48(-4.22%) |
Aug 27, 2010 | 11.34 | 11.40 | 11.14 | 11.38 | 240,673 | +0.18(+1.58%) |
Aug 26, 2010 | 11.45 | 11.48 | 11.15 | 11.20 | 268,920 | -0.18(-1.56%) |
Aug 25, 2010 | 11.08 | 11.40 | 11.01 | 11.38 | 436,693 | +0.20(+1.78%) |
Aug 24, 2010 | 11.57 | 11.63 | 11.15 | 11.18 | 553,314 | -0.56(-4.80%) |
Aug 23, 2010 | 11.47 | 12.02 | 11.21 | 11.74 | 1,813,511 | +0.78(+7.15%) |
Aug 20, 2010 | 10.82 | 10.97 | 10.82 | 10.96 | 475,147 | +0.10(+0.97%) |
Aug 19, 2010 | 10.96 | 11.00 | 10.65 | 10.85 | 583,621 | -0.11(-0.99%) |
Aug 18, 2010 | 10.87 | 10.99 | 10.69 | 10.96 | 286,091 | +0.14(+1.27%) |
Aug 17, 2010 | 10.91 | 10.91 | 10.70 | 10.82 | 267,306 | +0.03(+0.27%) |
Aug 16, 2010 | 10.43 | 10.86 | 10.43 | 10.79 | 348,729 | +0.32(+3.03%) |
Aug 13, 2010 | 10.49 | 10.55 | 10.45 | 10.48 | 215,569 | -0.07(-0.65%) |
Aug 12, 2010 | 10.46 | 10.57 | 10.36 | 10.55 | 222,176 | +0.01(+0.14%) |
Aug 11, 2010 | 10.62 | 10.75 | 10.48 | 10.53 | 349,964 | -0.23(-2.12%) |
Aug 10, 2010 | 10.82 | 10.99 | 10.73 | 10.76 | 203,288 | -0.18(-1.65%) |
Aug 09, 2010 | 10.96 | 11.05 | 10.83 | 10.94 | 192,370 | +0.09(+0.80%) |
Aug 06, 2010 | 10.80 | 10.94 | 10.74 | 10.85 | 223,685 | -0.09(-0.79%) |
Aug 05, 2010 | 11.21 | 11.21 | 10.82 | 10.94 | 327,998 | -0.32(-2.85%) |
Aug 04, 2010 | 11.24 | 11.46 | 11.20 | 11.26 | 220,476 | +0.04(+0.40%) |
Aug 03, 2010 | 11.20 | 11.36 | 11.12 | 11.22 | 483,639 | -0.05(-0.48%) |
Aug 02, 2010 | 11.41 | 11.53 | 11.18 | 11.27 | 276,461 | -0.03(-0.28%) |
Jul 30, 2010 | 11.15 | 11.44 | 11.09 | 11.30 | 327,913 | -0.03(-0.22%) |
Jul 29, 2010 | 11.59 | 11.59 | 11.23 | 11.33 | 261,962 | -0.22(-1.92%) |
Jul 28, 2010 | 11.76 | 11.85 | 11.41 | 11.55 | 447,936 | -0.18(-1.52%) |
Jul 27, 2010 | 11.88 | 11.98 | 11.61 | 11.73 | 434,161 | -0.15(-1.24%) |
Jul 26, 2010 | 11.46 | 12.04 | 11.09 | 11.87 | 1,125,541 | +1.25(+11.79%) |
Jul 23, 2010 | 10.72 | 10.81 | 10.55 | 10.62 | 546,857 | -0.10(-0.97%) |
Jul 22, 2010 | 10.60 | 10.79 | 10.43 | 10.73 | 555,925 | +0.27(+2.57%) |
Jul 21, 2010 | 10.64 | 10.75 | 10.41 | 10.46 | 390,242 | -0.15(-1.42%) |
Jul 20, 2010 | 10.49 | 10.65 | 10.37 | 10.61 | 560,238 | -0.01(-0.07%) |
Jul 19, 2010 | 10.96 | 11.00 | 10.51 | 10.61 | 583,273 | -0.31(-2.88%) |
Jul 16, 2010 | 11.32 | 11.41 | 10.80 | 10.93 | 589,817 | -0.48(-4.17%) |
Jul 15, 2010 | 11.48 | 11.49 | 11.24 | 11.41 | 342,868 | -0.10(-0.87%) |
Jul 14, 2010 | 11.54 | 11.61 | 11.46 | 11.51 | 231,231 | -0.10(-0.86%) |
Jul 13, 2010 | 11.58 | 11.75 | 11.56 | 11.61 | 292,263 | +0.14(+1.25%) |
Jul 12, 2010 | 11.60 | 11.63 | 11.43 | 11.46 | 91,407 | -0.14(-1.17%) |
Jul 09, 2010 | 11.56 | 11.63 | 11.43 | 11.60 | 149,621 | -0.01(-0.09%) |
Jul 08, 2010 | 11.68 | 11.79 | 11.41 | 11.61 | 211,441 | +0.03(+0.22%) |
Jul 07, 2010 | 11.20 | 11.59 | 11.18 | 11.58 | 270,717 | +0.38(+3.42%) |
Jul 06, 2010 | 11.27 | 11.53 | 11.18 | 11.20 | 242,325 | +0.03(+0.22%) |
Jul 02, 2010 | 11.45 | 11.45 | 11.09 | 11.18 | 204,072 | -0.21(-1.88%) |
Jul 01, 2010 | 11.37 | 11.46 | 11.29 | 11.39 | 241,641 | -0.03(-0.28%) |
Jun 30, 2010 | 11.61 | 11.71 | 11.36 | 11.42 | 491,368 | -0.22(-1.91%) |
Jun 29, 2010 | 11.96 | 12.08 | 11.62 | 11.64 | 326,102 | -0.33(-2.72%) |
Jun 25, 2010 | 11.88 | 12.08 | 11.79 | 11.97 | 497,331 | +0.13(+1.12%) |
Jun 24, 2010 | 11.87 | 12.02 | 11.79 | 11.84 | 198,924 | -0.13(-1.08%) |
Jun 23, 2010 | 12.09 | 12.21 | 11.93 | 11.97 | 196,483 | -0.14(-1.12%) |
Jun 22, 2010 | 12.17 | 12.38 | 12.08 | 12.10 | 282,840 | -0.03(-0.27%) |
Jun 21, 2010 | 12.32 | 12.40 | 12.10 | 12.13 | 215,483 | -0.08(-0.67%) |
Jun 18, 2010 | 12.29 | 12.30 | 12.15 | 12.22 | 227,617 | +0.02(+0.18%) |
Jun 17, 2010 | 12.13 | 12.26 | 12.06 | 12.20 | 167,153 | +0.05(+0.38%) |
Jun 16, 2010 | 12.05 | 12.25 | 12.01 | 12.15 | 164,698 | +0.02(+0.18%) |
Jun 15, 2010 | 11.93 | 12.18 | 11.85 | 12.13 | 306,121 | +0.29(+2.42%) |
Jun 14, 2010 | 12.16 | 12.23 | 11.81 | 11.84 | 490,113 | -0.21(-1.78%) |
Jun 11, 2010 | 11.86 | 12.06 | 11.81 | 12.06 | 158,406 | +0.07(+0.57%) |
Jun 10, 2010 | 11.79 | 12.05 | 11.72 | 11.99 | 288,676 | +0.33(+2.82%) |
Jun 09, 2010 | 11.83 | 11.90 | 11.63 | 11.66 | 231,175 | -0.06(-0.49%) |
Jun 08, 2010 | 11.69 | 11.88 | 11.62 | 11.72 | 191,058 | +0.03(+0.28%) |
Jun 07, 2010 | 11.88 | 12.04 | 11.64 | 11.68 | 254,798 | -0.19(-1.60%) |
Jun 04, 2010 | 11.93 | 12.05 | 11.81 | 11.87 | 354,904 | -0.30(-2.50%) |
Jun 03, 2010 | 12.28 | 12.37 | 12.12 | 12.18 | 300,654 | -0.06(-0.50%) |
Jun 02, 2010 | 11.93 | 12.26 | 11.92 | 12.24 | 804,537 | +0.34(+2.83%) |
Jun 01, 2010 | 11.65 | 12.50 | 11.56 | 11.90 | 591,972 | +0.32(+2.78%) |
May 28, 2010 | 11.69 | 11.67 | 11.38 | 11.58 | 361,146 | -0.11(-0.98%) |
May 27, 2010 | 11.48 | 11.71 | 11.41 | 11.69 | 254,297 | +0.37(+3.29%) |
May 26, 2010 | 11.28 | 11.59 | 11.23 | 11.32 | 478,820 | +0.09(+0.80%) |
May 25, 2010 | 11.09 | 11.30 | 11.03 | 11.23 | 252,950 | -0.06(-0.57%) |
May 24, 2010 | 11.52 | 11.52 | 11.28 | 11.30 | 172,307 | -0.24(-2.05%) |
May 21, 2010 | 11.28 | 11.62 | 10.95 | 11.53 | 380,176 | +0.08(+0.66%) |
May 20, 2010 | 11.43 | 11.77 | 11.28 | 11.46 | 280,439 | -0.21(-1.84%) |
May 19, 2010 | 11.71 | 11.90 | 11.52 | 11.67 | 163,242 | -0.07(-0.61%) |
May 18, 2010 | 11.94 | 12.03 | 11.72 | 11.74 | 159,323 | -0.12(-1.00%) |
May 17, 2010 | 12.05 | 12.05 | 11.77 | 11.86 | 322,485 | -0.10(-0.84%) |
May 14, 2010 | 11.90 | 12.00 | 11.70 | 11.96 | 264,475 | -0.01(-0.06%) |
May 13, 2010 | 11.87 | 12.11 | 11.73 | 11.97 | 260,064 | +0.04(+0.30%) |
May 12, 2010 | 11.58 | 11.96 | 11.49 | 11.93 | 156,237 | +0.36(+3.12%) |
May 11, 2010 | 11.82 | 11.93 | 11.55 | 11.57 | 377,758 | -0.19(-1.61%) |
May 10, 2010 | 11.50 | 11.80 | 11.45 | 11.76 | 336,866 | +0.38(+3.36%) |
May 07, 2010 | 11.54 | 11.73 | 11.30 | 11.38 | 528,187 | -0.27(-2.33%) |
May 06, 2010 | 11.74 | 11.91 | 11.37 | 11.65 | 316,755 | -0.21(-1.75%) |
May 05, 2010 | 11.70 | 11.90 | 11.54 | 11.86 | 262,792 | +0.29(+2.50%) |
May 04, 2010 | 11.86 | 11.87 | 11.54 | 11.57 | 373,716 | -0.42(-3.52%) |
May 03, 2010 | 12.07 | 12.09 | 11.85 | 11.99 | 458,784 | +0.05(+0.42%) |
Apr 30, 2010 | 12.42 | 12.47 | 11.94 | 11.94 | 269,593 | -0.44(-3.58%) |
Apr 29, 2010 | 11.99 | 12.40 | 11.86 | 12.39 | 334,102 | +0.49(+4.09%) |
Apr 28, 2010 | 12.14 | 12.14 | 11.77 | 11.90 | 448,525 | -0.12(-1.01%) |
Apr 27, 2010 | 12.39 | 12.40 | 11.96 | 12.02 | 558,432 | -0.41(-3.31%) |
Apr 26, 2010 | 12.91 | 13.04 | 12.42 | 12.43 | 325,574 | -0.45(-3.49%) |
Apr 23, 2010 | 12.88 | 12.91 | 12.83 | 12.88 | 200,541 | -0.03(-0.25%) |
Apr 22, 2010 | 12.97 | 12.97 | 12.81 | 12.91 | 193,269 | -0.09(-0.68%) |
Apr 21, 2010 | 12.86 | 13.05 | 12.83 | 13.00 | 164,072 | +0.18(+1.38%) |
Apr 20, 2010 | 12.82 | 13.02 | 12.78 | 12.82 | 230,319 | +0.10(+0.78%) |
Apr 19, 2010 | 12.87 | 12.88 | 12.51 | 12.73 | 394,392 | -0.15(-1.15%) |
Apr 16, 2010 | 13.18 | 13.20 | 12.78 | 12.87 | 439,149 | -0.28(-2.15%) |
Apr 15, 2010 | 12.93 | 13.17 | 12.82 | 13.16 | 326,981 | +0.28(+2.16%) |
Apr 14, 2010 | 12.92 | 13.08 | 12.77 | 12.88 | 558,442 | +0.08(+0.61%) |
Apr 13, 2010 | 12.59 | 12.86 | 12.43 | 12.80 | 956,199 | +0.18(+1.43%) |
Apr 12, 2010 | 12.61 | 12.71 | 12.50 | 12.62 | 635,286 | +0.01(+0.06%) |
Apr 09, 2010 | 12.54 | 12.69 | 12.46 | 12.61 | 312,494 | +0.05(+0.39%) |
Apr 08, 2010 | 12.43 | 12.63 | 12.36 | 12.56 | 304,370 | +0.14(+1.14%) |
Apr 07, 2010 | 12.44 | 12.66 | 12.38 | 12.42 | 488,235 | +0.05(+0.40%) |
Apr 06, 2010 | 12.17 | 12.61 | 12.07 | 12.37 | 690,589 | +0.18(+1.48%) |
Apr 05, 2010 | 11.98 | 12.19 | 11.93 | 12.19 | 377,619 | +0.30(+2.55%) |
Apr 01, 2010 | 12.08 | 11.89 | 11.89 | 11.89 | 914,410 | -0.10(-0.80%) |
Mar 31, 2010 | 12.28 | 12.39 | 11.96 | 11.98 | 596,171 | -0.37(-3.03%) |
Mar 30, 2010 | 12.36 | 12.52 | 12.14 | 12.36 | 989,370 | -0.31(-2.48%) |
Mar 29, 2010 | 13.68 | 13.73 | 12.66 | 12.67 | 1,143,381 | -0.48(-3.65%) |
Mar 26, 2010 | 13.24 | 13.29 | 13.06 | 13.15 | 420,756 | +0.00(+0.00%) |
Mar 25, 2010 | 13.15 | 13.19 | 12.91 | 13.15 | 379,973 | +0.14(+1.09%) |
Mar 24, 2010 | 13.02 | 13.14 | 12.96 | 13.01 | 357,886 | -0.03(-0.22%) |
Mar 23, 2010 | 12.77 | 13.05 | 12.62 | 13.04 | 292,721 | +0.32(+2.50%) |
Mar 22, 2010 | 12.42 | 12.73 | 12.41 | 12.72 | 250,040 | +0.19(+1.52%) |
Mar 19, 2010 | 12.62 | 12.64 | 12.48 | 12.53 | 322,930 | -0.06(-0.48%) |
Mar 18, 2010 | 12.49 | 12.59 | 12.47 | 12.59 | 193,932 | +0.07(+0.56%) |
Mar 17, 2010 | 12.39 | 12.62 | 12.39 | 12.52 | 434,707 | +0.12(+0.94%) |
Mar 16, 2010 | 12.31 | 12.43 | 12.28 | 12.40 | 173,752 | +0.10(+0.80%) |
Mar 15, 2010 | 12.29 | 12.42 | 11.99 | 12.31 | 325,729 | +0.09(+0.75%) |
Mar 12, 2010 | 12.19 | 12.26 | 12.13 | 12.21 | 402,323 | +0.11(+0.87%) |
Mar 11, 2010 | 11.88 | 12.11 | 11.82 | 12.11 | 329,029 | +0.15(+1.27%) |
Mar 10, 2010 | 11.90 | 12.04 | 11.79 | 11.96 | 187,689 | +0.09(+0.74%) |
Mar 09, 2010 | 11.75 | 12.13 | 11.66 | 11.87 | 347,654 | +0.07(+0.57%) |
Mar 08, 2010 | 11.72 | 11.82 | 11.63 | 11.80 | 388,817 | +0.08(+0.69%) |
Mar 05, 2010 | 11.52 | 11.74 | 11.48 | 11.72 | 467,819 | +0.23(+1.97%) |
Mar 04, 2010 | 11.46 | 11.53 | 11.39 | 11.49 | 105,559 | +0.10(+0.84%) |
Mar 03, 2010 | 11.60 | 11.64 | 11.37 | 11.40 | 222,602 | -0.19(-1.65%) |
Mar 02, 2010 | 11.47 | 11.71 | 11.44 | 11.59 | 225,364 | +0.18(+1.58%) |
Mar 01, 2010 | 11.35 | 11.54 | 11.34 | 11.41 | 192,023 | +0.09(+0.81%) |
Feb 26, 2010 | 11.41 | 11.43 | 11.30 | 11.32 | 131,524 | -0.09(-0.80%) |
Feb 25, 2010 | 11.33 | 11.44 | 11.21 | 11.41 | 154,823 | -0.08(-0.71%) |
Feb 24, 2010 | 11.41 | 11.55 | 11.32 | 11.49 | 114,074 | +0.08(+0.68%) |
Feb 23, 2010 | 11.45 | 11.52 | 11.32 | 11.41 | 186,009 | -0.04(-0.34%) |
Feb 22, 2010 | 11.53 | 11.59 | 11.43 | 11.45 | 312,738 | -0.06(-0.52%) |
Feb 19, 2010 | 11.42 | 11.61 | 11.42 | 11.51 | 236,219 | +0.04(+0.31%) |
Feb 18, 2010 | 11.43 | 11.48 | 11.29 | 11.48 | 219,727 | +0.02(+0.19%) |
Feb 17, 2010 | 11.64 | 11.65 | 11.37 | 11.46 | 260,298 | -0.11(-0.95%) |
Feb 16, 2010 | 11.58 | 11.58 | 11.47 | 11.56 | 217,795 | +0.04(+0.37%) |
Feb 12, 2010 | 11.43 | 11.52 | 11.52 | 11.52 | 618,105 | -0.04(-0.34%) |
Feb 11, 2010 | 11.52 | 11.61 | 11.37 | 11.56 | 363,818 | -0.01(-0.06%) |
Feb 10, 2010 | 11.73 | 11.79 | 11.54 | 11.57 | 203,974 | -0.23(-1.97%) |
Feb 09, 2010 | 11.58 | 11.96 | 11.45 | 11.80 | 377,324 | +0.37(+3.21%) |
Feb 08, 2010 | 11.49 | 11.58 | 11.34 | 11.43 | 203,785 | -0.03(-0.28%) |
Feb 05, 2010 | 11.20 | 11.52 | 10.99 | 11.47 | 344,912 | +0.23(+2.01%) |
Feb 04, 2010 | 11.46 | 11.52 | 11.15 | 11.24 | 269,569 | -0.31(-2.66%) |
Feb 03, 2010 | 11.49 | 11.66 | 11.43 | 11.55 | 209,306 | -0.02(-0.18%) |
Feb 02, 2010 | 11.65 | 11.80 | 11.55 | 11.57 | 233,064 | -0.11(-0.97%) |
Feb 01, 2010 | 11.63 | 11.74 | 11.47 | 11.68 | 242,783 | +0.16(+1.35%) |
Jan 29, 2010 | 11.84 | 12.05 | 11.51 | 11.53 | 205,402 | -0.24(-2.07%) |
Jan 28, 2010 | 11.92 | 12.13 | 11.55 | 11.77 | 258,261 | -0.11(-0.89%) |
Jan 27, 2010 | 11.77 | 12.14 | 11.64 | 11.88 | 163,928 | +0.04(+0.36%) |
Jan 26, 2010 | 11.91 | 11.94 | 11.71 | 11.83 | 269,581 | -0.13(-1.12%) |
Jan 25, 2010 | 12.03 | 12.32 | 11.82 | 11.97 | 346,235 | -0.11(-0.87%) |
Jan 22, 2010 | 12.03 | 12.35 | 11.87 | 12.07 | 305,647 | -0.04(-0.32%) |
Jan 21, 2010 | 12.48 | 12.56 | 12.01 | 12.11 | 420,555 | -0.33(-2.63%) |
Jan 20, 2010 | 12.62 | 12.77 | 12.22 | 12.44 | 420,392 | -0.24(-1.88%) |
Jan 19, 2010 | 12.11 | 12.69 | 12.11 | 12.68 | 765,422 | +0.53(+4.40%) |
Jan 15, 2010 | 12.23 | 12.14 | 12.14 | 12.14 | 539,790 | -0.05(-0.40%) |
Jan 14, 2010 | 12.04 | 12.24 | 12.03 | 12.19 | 319,973 | +0.09(+0.78%) |
Jan 13, 2010 | 11.99 | 12.13 | 11.93 | 12.10 | 277,231 | +0.11(+0.94%) |
Jan 12, 2010 | 11.96 | 12.08 | 11.88 | 11.98 | 276,804 | -0.08(-0.64%) |
Jan 11, 2010 | 12.17 | 12.19 | 12.02 | 12.06 | 233,991 | -0.08(-0.69%) |
Jan 08, 2010 | 12.04 | 12.24 | 12.00 | 12.15 | 240,309 | +0.09(+0.73%) |
Jan 07, 2010 | 11.82 | 12.07 | 11.56 | 12.06 | 460,367 | +0.24(+2.02%) |
Jan 06, 2010 | 11.66 | 11.82 | 11.58 | 11.82 | 772,150 | +0.09(+0.81%) |
Jan 05, 2010 | 12.01 | 12.04 | 11.54 | 11.72 | 1,154,871 | -0.32(-2.63%) |
Jan 04, 2010 | 12.04 | 12.22 | 11.96 | 12.04 | 666,737 | +0.07(+0.59%) |
Dec 31, 2009 | 12.04 | 11.97 | 11.97 | 11.97 | 968,547 | -0.13(-1.10%) |
Dec 30, 2009 | 11.70 | 12.39 | 11.64 | 12.10 | 1,247,097 | +0.30(+2.50%) |
Dec 29, 2009 | 11.62 | 11.98 | 11.37 | 11.81 | 1,221,462 | +0.11(+0.93%) |
Dec 28, 2009 | 10.89 | 11.98 | 10.58 | 11.70 | 2,851,472 | +0.88(+8.12%) |
Dec 24, 2009 | 11.03 | 11.19 | 10.76 | 10.82 | 334,313 | -0.13(-1.16%) |
Dec 23, 2009 | 10.35 | 10.98 | 10.32 | 10.95 | 788,884 | +0.60(+5.77%) |
Dec 22, 2009 | 10.05 | 10.37 | 10.01 | 10.35 | 666,210 | +0.31(+3.04%) |
Dec 21, 2009 | 10.02 | 10.21 | 9.990 | 10.05 | 308,451 | +0.04(+0.39%) |
Dec 18, 2009 | 10.09 | 10.09 | 9.846 | 10.01 | 782,163 | +0.00(+0.00%) |
Dec 17, 2009 | 10.01 | 10.09 | 9.993 | 10.01 | 197,382 | -0.07(-0.66%) |
Dec 16, 2009 | 10.15 | 10.20 | 10.01 | 10.07 | 273,468 | -0.05(-0.49%) |
Dec 15, 2009 | 10.20 | 10.25 | 10.11 | 10.12 | 317,693 | -0.07(-0.72%) |
Dec 14, 2009 | 10.17 | 10.29 | 10.11 | 10.20 | 170,102 | +0.00(+0.00%) |
Dec 11, 2009 | 10.05 | 10.22 | 10.05 | 10.20 | 286,177 | +0.16(+1.57%) |
Dec 10, 2009 | 10.07 | 10.19 | 9.989 | 10.04 | 194,731 | -0.03(-0.28%) |
Dec 09, 2009 | 9.947 | 10.09 | 9.845 | 10.07 | 278,014 | +0.17(+1.74%) |
Dec 08, 2009 | 9.831 | 9.947 | 9.761 | 9.895 | 261,371 | +0.01(+0.11%) |
Dec 07, 2009 | 9.912 | 10.01 | 9.860 | 9.884 | 350,829 | -0.06(-0.60%) |
Dec 04, 2009 | 9.916 | 9.989 | 9.751 | 9.944 | 353,451 | +0.19(+1.98%) |
Dec 03, 2009 | 9.923 | 9.954 | 9.751 | 9.751 | 380,722 | -0.17(-1.73%) |
Dec 02, 2009 | 9.765 | 9.940 | 9.765 | 9.923 | 200,186 | +0.13(+1.36%) |
Dec 01, 2009 | 9.680 | 9.802 | 9.624 | 9.789 | 400,332 | +0.15(+1.57%) |
Nov 30, 2009 | 9.631 | 9.656 | 9.508 | 9.638 | 448,395 | +0.01(+0.07%) |
Nov 27, 2009 | 9.582 | 9.782 | 9.413 | 9.631 | 129,444 | -0.21(-2.18%) |
Nov 25, 2009 | 10.04 | 10.04 | 9.723 | 9.845 | 214,478 | -0.19(-1.89%) |
Nov 24, 2009 | 9.958 | 10.05 | 9.779 | 10.04 | 368,457 | +0.05(+0.53%) |
Nov 23, 2009 | 9.828 | 10.04 | 9.828 | 9.982 | 416,580 | +0.16(+1.65%) |
Nov 20, 2009 | 9.719 | 9.852 | 9.642 | 9.821 | 540,353 | +0.07(+0.72%) |
Nov 19, 2009 | 9.642 | 9.779 | 9.484 | 9.751 | 488,706 | +0.01(+0.14%) |
Nov 18, 2009 | 9.716 | 9.754 | 9.603 | 9.737 | 316,571 | -0.01(-0.07%) |
Nov 17, 2009 | 9.638 | 9.758 | 9.582 | 9.744 | 197,971 | +0.03(+0.29%) |
Nov 16, 2009 | 9.157 | 9.719 | 9.157 | 9.716 | 570,779 | +0.57(+6.26%) |
Nov 13, 2009 | 9.185 | 9.319 | 9.097 | 9.143 | 365,468 | -0.03(-0.31%) |
Nov 12, 2009 | 9.399 | 9.406 | 9.168 | 9.171 | 446,590 | -0.27(-2.86%) |
Nov 11, 2009 | 9.617 | 9.617 | 9.301 | 9.442 | 318,797 | -0.09(-0.96%) |
Nov 10, 2009 | 9.835 | 9.884 | 9.459 | 9.533 | 518,357 | -0.37(-3.72%) |
Nov 09, 2009 | 9.659 | 9.902 | 9.628 | 9.902 | 267,756 | +0.30(+3.15%) |
Nov 06, 2009 | 9.670 | 9.730 | 9.498 | 9.600 | 201,641 | -0.05(-0.51%) |
Nov 05, 2009 | 9.782 | 9.801 | 9.543 | 9.649 | 478,761 | -0.03(-0.33%) |
Nov 04, 2009 | 9.817 | 9.940 | 9.656 | 9.680 | 388,919 | -0.12(-1.25%) |
Nov 03, 2009 | 9.723 | 9.814 | 9.628 | 9.803 | 264,887 | -0.01(-0.07%) |
Nov 02, 2009 | 9.536 | 9.958 | 9.484 | 9.810 | 682,555 | +0.27(+2.87%) |
Oct 30, 2009 | 9.723 | 9.793 | 9.512 | 9.536 | 484,242 | -0.19(-1.95%) |
Oct 29, 2009 | 9.624 | 9.726 | 9.564 | 9.726 | 359,805 | +0.08(+0.84%) |
Oct 28, 2009 | 9.761 | 9.761 | 9.589 | 9.645 | 704,218 | -0.12(-1.19%) |
Oct 27, 2009 | 9.568 | 9.916 | 9.515 | 9.761 | 884,635 | +0.25(+2.58%) |
Oct 26, 2009 | 9.305 | 9.793 | 9.213 | 9.515 | 1,053,157 | +0.25(+2.65%) |
Oct 23, 2009 | 9.259 | 9.477 | 9.161 | 9.269 | 656,457 | +0.01(+0.13%) |
Oct 22, 2009 | 9.210 | 9.294 | 9.062 | 9.257 | 432,785 | +0.11(+1.17%) |
Oct 21, 2009 | 9.182 | 9.255 | 9.122 | 9.150 | 623,474 | +0.00(+0.04%) |
Oct 20, 2009 | 9.073 | 9.234 | 9.055 | 9.146 | 421,830 | -0.03(-0.37%) |
Oct 19, 2009 | 9.154 | 9.266 | 9.062 | 9.180 | 426,852 | +0.07(+0.72%) |
Oct 16, 2009 | 8.936 | 9.154 | 8.936 | 9.115 | 614,301 | +0.10(+1.09%) |
Oct 15, 2009 | 8.873 | 9.059 | 8.873 | 9.017 | 486,004 | +0.05(+0.59%) |
Oct 14, 2009 | 9.094 | 9.101 | 8.907 | 8.964 | 771,108 | -0.04(-0.39%) |
Oct 13, 2009 | 9.024 | 9.059 | 8.967 | 8.999 | 485,364 | +0.02(+0.23%) |
Oct 12, 2009 | 9.052 | 9.062 | 8.848 | 8.978 | 363,336 | +0.09(+1.03%) |
Oct 09, 2009 | 8.869 | 8.904 | 8.837 | 8.887 | 888,450 | +0.01(+0.16%) |
Oct 08, 2009 | 8.929 | 8.946 | 8.827 | 8.873 | 937,976 | -0.04(-0.43%) |
Oct 07, 2009 | 8.943 | 9.059 | 8.908 | 8.911 | 340,696 | -0.07(-0.74%) |
Oct 06, 2009 | 8.932 | 9.040 | 8.915 | 8.978 | 690,228 | +0.05(+0.59%) |
Oct 05, 2009 | 9.020 | 9.047 | 8.897 | 8.925 | 671,483 | -0.10(-1.13%) |
Oct 02, 2009 | 8.988 | 9.125 | 8.963 | 9.027 | 785,132 | -0.08(-0.89%) |