Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.19 | 12.27 | 11.86 | 12.05 | 52,906 | -0.15(-1.25%) |
Sep 29, 2010 | 11.98 | 12.27 | 11.87 | 12.20 | 38,370 | +0.14(+1.20%) |
Sep 28, 2010 | 12.00 | 12.06 | 11.84 | 12.05 | 26,529 | +0.12(+0.97%) |
Sep 27, 2010 | 11.93 | 12.05 | 11.85 | 11.94 | 18,314 | -0.05(-0.42%) |
Sep 24, 2010 | 11.80 | 12.00 | 11.71 | 11.99 | 47,748 | +0.40(+3.44%) |
Sep 23, 2010 | 11.59 | 11.84 | 11.53 | 11.59 | 24,113 | -0.03(-0.25%) |
Sep 22, 2010 | 11.63 | 11.79 | 11.60 | 11.62 | 9,425 | -0.08(-0.68%) |
Sep 21, 2010 | 11.63 | 11.92 | 11.63 | 11.70 | 21,060 | -0.12(-1.04%) |
Sep 20, 2010 | 11.54 | 11.82 | 11.29 | 11.82 | 55,228 | +0.30(+2.58%) |
Sep 17, 2010 | 11.82 | 11.82 | 11.49 | 11.52 | 64,636 | -0.28(-2.34%) |
Sep 15, 2010 | 11.30 | 11.85 | 11.30 | 11.80 | 17,132 | -0.01(-0.06%) |
Sep 14, 2010 | 11.68 | 11.88 | 11.53 | 11.81 | 47,128 | +0.10(+0.87%) |
Sep 13, 2010 | 11.34 | 11.79 | 11.29 | 11.71 | 50,142 | +0.45(+4.00%) |
Sep 10, 2010 | 11.32 | 11.39 | 11.07 | 11.26 | 26,862 | +0.02(+0.19%) |
Sep 09, 2010 | 11.52 | 11.52 | 11.17 | 11.23 | 11,803 | -0.16(-1.40%) |
Sep 08, 2010 | 11.34 | 11.47 | 11.33 | 11.39 | 15,202 | +0.12(+1.09%) |
Sep 07, 2010 | 11.52 | 11.57 | 11.25 | 11.27 | 35,142 | -0.28(-2.39%) |
Sep 03, 2010 | 11.55 | 11.57 | 11.40 | 11.55 | 23,737 | +0.17(+1.47%) |
Sep 02, 2010 | 11.43 | 11.52 | 11.38 | 11.38 | 25,770 | -0.09(-0.82%) |
Sep 01, 2010 | 10.91 | 11.52 | 10.91 | 11.47 | 59,271 | +0.82(+7.69%) |
Aug 31, 2010 | 10.57 | 10.84 | 10.55 | 10.65 | 35,818 | +0.12(+1.10%) |
Aug 30, 2010 | 10.76 | 10.97 | 10.53 | 10.54 | 56,261 | -0.29(-2.68%) |
Aug 27, 2010 | 10.62 | 10.89 | 10.47 | 10.83 | 47,870 | +0.36(+3.47%) |
Aug 26, 2010 | 10.71 | 10.71 | 10.44 | 10.47 | 13,547 | -0.16(-1.50%) |
Aug 25, 2010 | 10.22 | 10.66 | 10.22 | 10.63 | 25,300 | +0.33(+3.17%) |
Aug 24, 2010 | 10.16 | 10.45 | 10.16 | 10.30 | 25,634 | +0.04(+0.42%) |
Aug 23, 2010 | 10.41 | 10.64 | 10.26 | 10.26 | 47,477 | -0.15(-1.40%) |
Aug 20, 2010 | 10.49 | 10.50 | 10.36 | 10.40 | 60,248 | -0.14(-1.31%) |
Aug 19, 2010 | 10.89 | 10.95 | 10.54 | 10.54 | 57,270 | -0.41(-3.77%) |
Aug 18, 2010 | 10.95 | 11.01 | 10.89 | 10.95 | 20,174 | -0.04(-0.40%) |
Aug 17, 2010 | 11.01 | 11.20 | 10.89 | 11.00 | 57,112 | +0.10(+0.93%) |
Aug 16, 2010 | 10.76 | 11.06 | 10.76 | 10.89 | 35,182 | +0.11(+1.01%) |
Aug 13, 2010 | 10.98 | 11.10 | 10.78 | 10.78 | 39,551 | -0.25(-2.30%) |
Aug 12, 2010 | 11.01 | 11.22 | 10.99 | 11.04 | 26,530 | -0.09(-0.85%) |
Aug 11, 2010 | 11.55 | 11.87 | 11.12 | 11.13 | 53,410 | -0.59(-5.07%) |
Aug 10, 2010 | 11.79 | 11.88 | 11.60 | 11.73 | 33,948 | -0.23(-1.94%) |
Aug 09, 2010 | 11.82 | 11.96 | 11.68 | 11.96 | 32,430 | +0.16(+1.35%) |
Aug 06, 2010 | 11.44 | 11.81 | 11.37 | 11.80 | 30,535 | +0.24(+2.07%) |
Aug 05, 2010 | 11.76 | 11.85 | 11.55 | 11.56 | 33,161 | -0.27(-2.27%) |
Aug 04, 2010 | 11.53 | 11.83 | 11.45 | 11.83 | 31,372 | +0.25(+2.13%) |
Aug 03, 2010 | 11.76 | 11.80 | 11.51 | 11.58 | 49,007 | -0.19(-1.60%) |
Aug 02, 2010 | 11.94 | 11.94 | 11.48 | 11.77 | 46,161 | -0.02(-0.18%) |
Jul 30, 2010 | 11.04 | 11.82 | 11.04 | 11.79 | 37,542 | -0.09(-0.73%) |
Jul 29, 2010 | 11.81 | 11.89 | 11.70 | 11.88 | 16,171 | +0.19(+1.61%) |
Jul 28, 2010 | 11.76 | 11.88 | 11.64 | 11.69 | 25,194 | -0.07(-0.62%) |
Jul 27, 2010 | 11.87 | 11.93 | 11.69 | 11.76 | 38,268 | -0.05(-0.43%) |
Jul 26, 2010 | 11.56 | 11.82 | 11.37 | 11.81 | 35,984 | +0.27(+2.32%) |
Jul 23, 2010 | 11.29 | 11.56 | 11.13 | 11.55 | 56,098 | +0.18(+1.60%) |
Jul 22, 2010 | 11.08 | 11.38 | 10.95 | 11.37 | 32,962 | +0.48(+4.40%) |
Jul 21, 2010 | 11.29 | 11.35 | 10.88 | 10.89 | 19,567 | -0.35(-3.10%) |
Jul 20, 2010 | 10.94 | 11.24 | 10.94 | 11.23 | 20,498 | +0.20(+1.84%) |
Jul 19, 2010 | 10.93 | 11.09 | 10.92 | 11.03 | 22,285 | +0.15(+1.40%) |
Jul 16, 2010 | 11.02 | 11.10 | 10.85 | 10.88 | 62,121 | -0.26(-2.34%) |
Jul 15, 2010 | 11.27 | 11.28 | 11.05 | 11.14 | 10,733 | -0.08(-0.71%) |
Jul 14, 2010 | 11.35 | 11.46 | 11.07 | 11.22 | 32,362 | -0.20(-1.72%) |
Jul 13, 2010 | 11.17 | 11.46 | 11.08 | 11.42 | 43,240 | +0.43(+3.89%) |
Jul 12, 2010 | 11.09 | 11.09 | 10.86 | 10.99 | 29,547 | -0.11(-0.98%) |
Jul 09, 2010 | 10.94 | 11.23 | 10.94 | 11.10 | 29,714 | +0.17(+1.59%) |
Jul 08, 2010 | 10.93 | 10.93 | 10.80 | 10.92 | 25,881 | +0.06(+0.53%) |
Jul 07, 2010 | 10.60 | 10.86 | 10.59 | 10.86 | 34,411 | +0.33(+3.17%) |
Jul 06, 2010 | 10.78 | 10.89 | 10.53 | 10.53 | 36,026 | -0.15(-1.39%) |
Jul 02, 2010 | 10.79 | 10.79 | 10.60 | 10.68 | 37,651 | -0.06(-0.60%) |
Jul 01, 2010 | 10.84 | 10.84 | 10.60 | 10.74 | 34,913 | -0.05(-0.47%) |
Jun 30, 2010 | 10.95 | 11.11 | 10.79 | 10.79 | 42,635 | -0.18(-1.63%) |
Jun 29, 2010 | 11.19 | 11.24 | 10.90 | 10.97 | 43,731 | -0.52(-4.55%) |
Jun 25, 2010 | 10.91 | 11.62 | 10.72 | 11.50 | 247,814 | +0.62(+5.74%) |
Jun 24, 2010 | 10.95 | 10.99 | 10.82 | 10.87 | 20,694 | -0.18(-1.62%) |
Jun 23, 2010 | 10.90 | 11.09 | 10.80 | 11.05 | 18,026 | +0.11(+0.98%) |
Jun 22, 2010 | 11.06 | 11.14 | 10.94 | 10.95 | 17,660 | -0.04(-0.39%) |
Jun 21, 2010 | 11.26 | 11.26 | 10.94 | 10.99 | 33,405 | -0.14(-1.29%) |
Jun 18, 2010 | 11.26 | 11.26 | 10.89 | 11.13 | 68,447 | -0.05(-0.45%) |
Jun 17, 2010 | 11.15 | 11.22 | 11.05 | 11.18 | 28,410 | +0.12(+1.10%) |
Jun 16, 2010 | 10.97 | 11.15 | 10.89 | 11.06 | 46,723 | -0.01(-0.13%) |
Jun 15, 2010 | 10.75 | 11.09 | 10.61 | 11.07 | 66,737 | +0.43(+4.04%) |
Jun 14, 2010 | 10.96 | 11.10 | 10.61 | 10.64 | 67,262 | -0.20(-1.82%) |
Jun 11, 2010 | 10.62 | 10.85 | 10.56 | 10.84 | 49,198 | +0.18(+1.72%) |
Jun 10, 2010 | 10.65 | 10.72 | 10.53 | 10.66 | 70,288 | +0.20(+1.92%) |
Jun 09, 2010 | 10.66 | 10.74 | 10.41 | 10.46 | 48,893 | -0.07(-0.68%) |
Jun 08, 2010 | 10.74 | 10.74 | 10.47 | 10.53 | 34,312 | -0.02(-0.20%) |
Jun 07, 2010 | 10.53 | 10.72 | 10.51 | 10.55 | 46,347 | +0.06(+0.55%) |
Jun 04, 2010 | 10.67 | 11.02 | 10.44 | 10.49 | 123,292 | -0.47(-4.25%) |
Jun 03, 2010 | 10.92 | 11.12 | 10.74 | 10.96 | 51,953 | +0.01(+0.13%) |
Jun 02, 2010 | 10.75 | 10.95 | 10.72 | 10.95 | 75,810 | +0.28(+2.62%) |
Jun 01, 2010 | 10.91 | 10.97 | 10.65 | 10.67 | 32,917 | -0.23(-2.11%) |
May 28, 2010 | 10.97 | 11.02 | 10.87 | 10.89 | 52,439 | -0.08(-0.72%) |
May 27, 2010 | 11.00 | 11.00 | 10.76 | 10.97 | 50,168 | +0.23(+2.14%) |
May 26, 2010 | 10.69 | 10.85 | 10.67 | 10.74 | 91,675 | +0.10(+0.94%) |
May 25, 2010 | 10.48 | 10.75 | 10.48 | 10.64 | 48,424 | -0.04(-0.40%) |
May 24, 2010 | 10.84 | 10.97 | 10.66 | 10.69 | 22,816 | -0.20(-1.84%) |
May 21, 2010 | 10.49 | 10.90 | 10.49 | 10.89 | 68,781 | +0.21(+1.95%) |
May 20, 2010 | 10.71 | 10.97 | 10.64 | 10.68 | 66,044 | -0.34(-3.12%) |
May 19, 2010 | 10.95 | 11.23 | 10.93 | 11.02 | 41,224 | +0.06(+0.59%) |
May 18, 2010 | 11.38 | 11.38 | 10.87 | 10.96 | 37,935 | -0.24(-2.11%) |
May 17, 2010 | 11.30 | 11.42 | 10.88 | 11.20 | 50,242 | -0.01(-0.13%) |
May 14, 2010 | 11.28 | 11.28 | 10.85 | 11.21 | 35,783 | -0.15(-1.33%) |
May 13, 2010 | 11.27 | 11.46 | 11.24 | 11.36 | 49,993 | +0.02(+0.19%) |
May 12, 2010 | 11.17 | 11.40 | 11.02 | 11.34 | 65,081 | +0.30(+2.73%) |
May 11, 2010 | 10.72 | 11.08 | 10.59 | 11.04 | 45,962 | +0.32(+2.94%) |
May 10, 2010 | 10.55 | 10.88 | 10.47 | 10.72 | 92,776 | +0.58(+5.73%) |
May 07, 2010 | 10.51 | 10.60 | 10.10 | 10.14 | 104,753 | -0.33(-3.15%) |
May 06, 2010 | 10.77 | 11.05 | 10.04 | 10.47 | 74,761 | -0.37(-3.38%) |
May 05, 2010 | 11.01 | 11.05 | 10.82 | 10.84 | 49,137 | -0.20(-1.82%) |
May 04, 2010 | 11.40 | 11.40 | 10.95 | 11.04 | 75,358 | -0.55(-4.77%) |
May 03, 2010 | 11.50 | 11.66 | 11.36 | 11.59 | 63,493 | +0.09(+0.81%) |
Apr 30, 2010 | 11.87 | 11.87 | 11.48 | 11.50 | 56,928 | -0.34(-2.85%) |
Apr 29, 2010 | 11.83 | 11.83 | 11.71 | 11.83 | 34,392 | +0.09(+0.79%) |
Apr 28, 2010 | 11.74 | 11.80 | 11.71 | 11.74 | 20,362 | +0.06(+0.55%) |
Apr 27, 2010 | 11.62 | 11.73 | 11.62 | 11.68 | 36,869 | +0.03(+0.25%) |
Apr 26, 2010 | 12.11 | 12.15 | 11.54 | 11.65 | 67,936 | -0.52(-4.25%) |
Apr 23, 2010 | 12.06 | 12.16 | 11.83 | 12.16 | 28,481 | +0.14(+1.19%) |
Apr 22, 2010 | 11.89 | 12.03 | 11.82 | 12.02 | 34,157 | +0.04(+0.36%) |
Apr 21, 2010 | 12.09 | 12.14 | 11.75 | 11.98 | 37,760 | -0.08(-0.65%) |
Apr 20, 2010 | 11.22 | 12.06 | 11.20 | 12.06 | 116,650 | +0.88(+7.89%) |
Apr 19, 2010 | 11.27 | 11.27 | 11.05 | 11.17 | 28,360 | -0.09(-0.76%) |
Apr 16, 2010 | 11.31 | 11.33 | 11.23 | 11.26 | 40,998 | -0.05(-0.44%) |
Apr 15, 2010 | 11.20 | 11.33 | 11.20 | 11.31 | 28,598 | +0.06(+0.57%) |
Apr 14, 2010 | 11.26 | 11.26 | 10.98 | 11.25 | 66,192 | +0.01(+0.13%) |
Apr 13, 2010 | 11.05 | 11.26 | 11.02 | 11.23 | 72,404 | +0.23(+2.09%) |
Apr 12, 2010 | 11.00 | 11.15 | 10.94 | 11.00 | 65,966 | +0.06(+0.59%) |
Apr 09, 2010 | 11.15 | 11.17 | 10.92 | 10.94 | 36,335 | -0.19(-1.68%) |
Apr 08, 2010 | 11.12 | 11.12 | 10.92 | 11.12 | 82,632 | -0.03(-0.26%) |
Apr 07, 2010 | 11.17 | 11.21 | 11.00 | 11.15 | 39,705 | +0.00(+0.00%) |
Apr 06, 2010 | 11.00 | 11.20 | 11.00 | 11.15 | 56,042 | +0.00(+0.03%) |
Apr 05, 2010 | 10.74 | 11.15 | 10.72 | 11.15 | 128,384 | +0.43(+3.97%) |
Apr 01, 2010 | 10.67 | 10.72 | 10.72 | 10.72 | 45,229 | +0.06(+0.53%) |
Mar 31, 2010 | 10.63 | 10.89 | 10.63 | 10.67 | 60,458 | -0.04(-0.33%) |
Mar 30, 2010 | 10.68 | 10.87 | 10.68 | 10.70 | 49,047 | +0.08(+0.74%) |
Mar 29, 2010 | 10.83 | 10.87 | 10.56 | 10.62 | 64,142 | -0.12(-1.12%) |
Mar 26, 2010 | 10.65 | 10.79 | 10.53 | 10.74 | 76,093 | +0.16(+1.54%) |
Mar 25, 2010 | 10.56 | 10.73 | 10.53 | 10.58 | 73,031 | +0.03(+0.27%) |
Mar 24, 2010 | 10.58 | 10.76 | 10.43 | 10.55 | 34,383 | -0.09(-0.87%) |
Mar 23, 2010 | 10.67 | 10.72 | 10.52 | 10.65 | 36,092 | -0.03(-0.27%) |
Mar 22, 2010 | 10.52 | 10.79 | 10.52 | 10.67 | 38,211 | +0.07(+0.67%) |
Mar 19, 2010 | 10.72 | 10.81 | 10.47 | 10.60 | 99,513 | -0.13(-1.26%) |
Mar 18, 2010 | 10.65 | 10.79 | 10.52 | 10.74 | 22,946 | +0.05(+0.46%) |
Mar 17, 2010 | 10.64 | 10.73 | 10.62 | 10.69 | 53,258 | +0.11(+1.01%) |
Mar 16, 2010 | 10.54 | 10.61 | 10.47 | 10.58 | 21,328 | +0.09(+0.88%) |
Mar 15, 2010 | 10.46 | 10.60 | 10.45 | 10.49 | 41,842 | -0.06(-0.60%) |
Mar 12, 2010 | 10.54 | 10.61 | 10.44 | 10.55 | 68,377 | +0.02(+0.20%) |
Mar 11, 2010 | 10.44 | 10.61 | 10.43 | 10.53 | 17,512 | +0.01(+0.07%) |
Mar 10, 2010 | 10.45 | 10.60 | 10.41 | 10.52 | 145,216 | +0.16(+1.58%) |
Mar 09, 2010 | 10.38 | 10.52 | 10.36 | 10.36 | 21,341 | -0.04(-0.41%) |
Mar 08, 2010 | 10.40 | 10.57 | 10.07 | 10.40 | 35,135 | -0.05(-0.48%) |
Mar 05, 2010 | 10.21 | 10.45 | 10.13 | 10.45 | 49,159 | +0.27(+2.65%) |
Mar 04, 2010 | 10.52 | 10.52 | 10.12 | 10.18 | 34,185 | -0.18(-1.71%) |
Mar 03, 2010 | 10.48 | 10.60 | 10.30 | 10.36 | 67,602 | -0.07(-0.68%) |
Mar 02, 2010 | 10.22 | 10.48 | 10.18 | 10.43 | 76,633 | +0.04(+0.34%) |
Mar 01, 2010 | 10.08 | 10.47 | 9.957 | 10.40 | 137,807 | +0.40(+3.97%) |
Feb 26, 2010 | 10.22 | 10.27 | 10.000 | 10.000 | 53,136 | -0.18(-1.81%) |
Feb 25, 2010 | 9.936 | 10.21 | 9.908 | 10.18 | 50,805 | +0.13(+1.27%) |
Feb 24, 2010 | 10.02 | 10.17 | 9.978 | 10.06 | 29,093 | +0.04(+0.35%) |
Feb 23, 2010 | 10.15 | 10.26 | 9.986 | 10.02 | 41,679 | -0.11(-1.12%) |
Feb 22, 2010 | 10.02 | 10.18 | 9.950 | 10.13 | 66,431 | +0.16(+1.64%) |
Feb 19, 2010 | 9.915 | 10.06 | 9.865 | 9.971 | 68,743 | +0.04(+0.36%) |
Feb 18, 2010 | 9.844 | 9.957 | 9.758 | 9.936 | 83,038 | +0.12(+1.23%) |
Feb 17, 2010 | 9.538 | 9.822 | 9.538 | 9.815 | 57,628 | +0.28(+2.98%) |
Feb 16, 2010 | 9.588 | 9.602 | 9.475 | 9.531 | 56,496 | -0.05(-0.52%) |
Feb 12, 2010 | 9.460 | 9.581 | 9.581 | 9.581 | 80,314 | +0.05(+0.52%) |
Feb 11, 2010 | 9.354 | 9.609 | 9.233 | 9.531 | 69,571 | +0.18(+1.90%) |
Feb 10, 2010 | 9.439 | 9.503 | 9.354 | 9.354 | 37,791 | -0.12(-1.27%) |
Feb 09, 2010 | 9.482 | 9.510 | 9.368 | 9.475 | 58,907 | +0.12(+1.29%) |
Feb 08, 2010 | 9.531 | 9.567 | 9.318 | 9.354 | 56,757 | -0.13(-1.42%) |
Feb 05, 2010 | 9.482 | 9.524 | 9.307 | 9.489 | 45,472 | +0.06(+0.60%) |
Feb 04, 2010 | 9.546 | 9.595 | 9.432 | 9.432 | 103,110 | -0.13(-1.41%) |
Feb 03, 2010 | 9.794 | 9.838 | 9.507 | 9.567 | 70,436 | -0.23(-2.39%) |
Feb 02, 2010 | 9.929 | 10.01 | 9.780 | 9.801 | 82,017 | -0.09(-0.93%) |
Feb 01, 2010 | 10.13 | 10.13 | 9.844 | 9.893 | 65,584 | -0.16(-1.55%) |
Jan 29, 2010 | 10.01 | 10.28 | 10.01 | 10.05 | 63,019 | +0.09(+0.85%) |
Jan 28, 2010 | 10.11 | 10.23 | 9.957 | 9.964 | 84,967 | -0.10(-0.99%) |
Jan 27, 2010 | 10.04 | 10.15 | 10.02 | 10.06 | 49,636 | -0.06(-0.63%) |
Jan 26, 2010 | 9.964 | 10.35 | 9.936 | 10.13 | 74,757 | +0.19(+1.93%) |
Jan 25, 2010 | 10.27 | 10.33 | 9.936 | 9.936 | 87,386 | -0.30(-2.91%) |
Jan 22, 2010 | 10.29 | 10.43 | 10.11 | 10.23 | 63,919 | -0.07(-0.69%) |
Jan 21, 2010 | 10.52 | 10.55 | 10.30 | 10.30 | 65,672 | -0.17(-1.63%) |
Jan 20, 2010 | 10.48 | 10.62 | 10.46 | 10.48 | 133,662 | -0.02(-0.20%) |
Jan 19, 2010 | 10.52 | 10.58 | 10.46 | 10.50 | 111,436 | +0.03(+0.27%) |
Jan 15, 2010 | 10.56 | 10.47 | 10.47 | 10.47 | 103,000 | -0.01(-0.14%) |
Jan 14, 2010 | 10.52 | 10.58 | 10.46 | 10.48 | 35,184 | +0.01(+0.14%) |
Jan 13, 2010 | 10.53 | 10.56 | 10.40 | 10.47 | 66,261 | +0.01(+0.07%) |
Jan 12, 2010 | 10.56 | 10.67 | 10.46 | 10.46 | 70,530 | -0.16(-1.47%) |
Jan 11, 2010 | 10.60 | 10.67 | 10.52 | 10.62 | 45,654 | +0.09(+0.81%) |
Jan 08, 2010 | 10.50 | 10.65 | 10.48 | 10.53 | 41,707 | +0.02(+0.20%) |
Jan 07, 2010 | 10.54 | 10.60 | 10.38 | 10.51 | 195,920 | -0.02(-0.20%) |
Jan 06, 2010 | 10.59 | 10.70 | 10.47 | 10.53 | 87,641 | -0.06(-0.54%) |
Jan 05, 2010 | 10.72 | 10.82 | 10.58 | 10.59 | 51,748 | -0.18(-1.65%) |
Jan 04, 2010 | 10.92 | 10.94 | 10.72 | 10.77 | 61,294 | +0.03(+0.26%) |
Dec 31, 2009 | 10.82 | 10.74 | 10.74 | 10.74 | 61,292 | -0.07(-0.66%) |
Dec 30, 2009 | 10.93 | 10.94 | 10.75 | 10.81 | 77,943 | -0.19(-1.74%) |
Dec 29, 2009 | 10.98 | 11.06 | 10.80 | 11.00 | 12,281 | +0.07(+0.65%) |
Dec 28, 2009 | 10.76 | 11.06 | 10.76 | 10.93 | 25,988 | +0.18(+1.65%) |
Dec 24, 2009 | 10.88 | 10.88 | 10.75 | 10.75 | 3,342 | -0.06(-0.53%) |
Dec 23, 2009 | 10.80 | 10.95 | 10.73 | 10.81 | 29,891 | +0.16(+1.53%) |
Dec 22, 2009 | 10.83 | 10.87 | 10.65 | 10.65 | 40,453 | -0.31(-2.79%) |
Dec 21, 2009 | 11.01 | 11.09 | 10.83 | 10.95 | 53,214 | -0.03(-0.26%) |
Dec 18, 2009 | 10.86 | 10.99 | 10.79 | 10.98 | 126,183 | +0.23(+2.18%) |
Dec 17, 2009 | 10.85 | 11.02 | 10.72 | 10.74 | 26,665 | -0.21(-1.88%) |
Dec 16, 2009 | 10.91 | 11.06 | 10.74 | 10.95 | 34,163 | +0.15(+1.38%) |
Dec 15, 2009 | 10.96 | 10.96 | 10.74 | 10.80 | 49,416 | -0.12(-1.11%) |
Dec 14, 2009 | 10.79 | 11.02 | 10.72 | 10.92 | 71,550 | +0.16(+1.45%) |
Dec 11, 2009 | 10.89 | 10.89 | 10.72 | 10.77 | 76,495 | -0.01(-0.13%) |
Dec 10, 2009 | 10.91 | 10.99 | 10.72 | 10.78 | 34,965 | -0.06(-0.52%) |
Dec 09, 2009 | 10.83 | 11.12 | 10.72 | 10.84 | 40,560 | -0.02(-0.20%) |
Dec 08, 2009 | 10.80 | 11.02 | 10.77 | 10.86 | 61,901 | -0.04(-0.39%) |
Dec 07, 2009 | 11.40 | 11.40 | 10.75 | 10.90 | 91,435 | -0.53(-4.60%) |
Dec 04, 2009 | 11.09 | 11.43 | 11.09 | 11.43 | 26,705 | +0.56(+5.16%) |
Dec 03, 2009 | 11.35 | 11.43 | 10.82 | 10.87 | 43,067 | -0.43(-3.77%) |
Dec 02, 2009 | 11.28 | 11.48 | 11.19 | 11.29 | 11,489 | +0.02(+0.19%) |
Dec 01, 2009 | 11.21 | 11.33 | 10.99 | 11.27 | 40,339 | +0.19(+1.73%) |
Nov 30, 2009 | 10.92 | 11.16 | 10.79 | 11.08 | 63,751 | +0.11(+1.04%) |
Nov 27, 2009 | 11.02 | 11.11 | 10.94 | 10.96 | 20,997 | -0.45(-3.98%) |
Nov 25, 2009 | 11.59 | 11.69 | 11.40 | 11.42 | 22,534 | -0.15(-1.29%) |
Nov 24, 2009 | 11.45 | 11.60 | 11.36 | 11.57 | 12,750 | +0.13(+1.18%) |
Nov 23, 2009 | 11.31 | 11.62 | 11.26 | 11.43 | 23,106 | +0.28(+2.48%) |
Nov 20, 2009 | 11.11 | 11.36 | 11.05 | 11.16 | 25,721 | +0.00(+0.00%) |
Nov 19, 2009 | 11.48 | 11.66 | 11.07 | 11.16 | 24,063 | -0.39(-3.38%) |
Nov 18, 2009 | 11.60 | 11.66 | 11.43 | 11.55 | 13,199 | -0.02(-0.18%) |
Nov 17, 2009 | 11.52 | 11.63 | 11.28 | 11.57 | 13,921 | +0.01(+0.12%) |
Nov 16, 2009 | 10.96 | 11.55 | 10.96 | 11.55 | 33,874 | +0.65(+5.92%) |
Nov 13, 2009 | 10.89 | 10.94 | 10.82 | 10.91 | 17,125 | +0.11(+1.05%) |
Nov 12, 2009 | 11.03 | 11.29 | 10.79 | 10.79 | 30,506 | -0.29(-2.63%) |
Nov 11, 2009 | 11.28 | 11.31 | 10.96 | 11.09 | 24,896 | -0.08(-0.70%) |
Nov 10, 2009 | 11.01 | 11.23 | 11.01 | 11.16 | 43,626 | +0.06(+0.58%) |
Nov 09, 2009 | 11.12 | 11.14 | 11.00 | 11.10 | 47,867 | +0.11(+1.03%) |
Nov 06, 2009 | 10.91 | 11.06 | 10.88 | 10.99 | 25,872 | -0.01(-0.13%) |
Nov 05, 2009 | 10.87 | 11.04 | 10.86 | 11.00 | 51,918 | +0.21(+1.97%) |
Nov 04, 2009 | 11.01 | 11.10 | 10.77 | 10.79 | 65,983 | -0.21(-1.87%) |
Nov 03, 2009 | 10.94 | 11.08 | 10.82 | 10.99 | 30,233 | +0.01(+0.06%) |
Nov 02, 2009 | 10.95 | 10.99 | 10.72 | 10.99 | 38,933 | +0.07(+0.65%) |
Oct 30, 2009 | 10.91 | 11.10 | 10.77 | 10.92 | 57,146 | -0.09(-0.84%) |
Oct 29, 2009 | 10.98 | 11.12 | 10.94 | 11.01 | 50,229 | +0.11(+0.98%) |
Oct 28, 2009 | 10.96 | 11.09 | 10.90 | 10.90 | 32,297 | -0.04(-0.39%) |
Oct 27, 2009 | 10.99 | 11.21 | 10.94 | 10.94 | 33,020 | -0.04(-0.32%) |
Oct 26, 2009 | 11.23 | 11.25 | 10.98 | 10.98 | 81,225 | -0.21(-1.84%) |
Oct 23, 2009 | 11.27 | 11.71 | 11.17 | 11.19 | 50,148 | -0.43(-3.73%) |
Oct 22, 2009 | 11.28 | 11.87 | 11.27 | 11.62 | 32,426 | +0.35(+3.15%) |
Oct 21, 2009 | 11.81 | 11.89 | 11.19 | 11.26 | 55,122 | -0.38(-3.29%) |
Oct 20, 2009 | 11.58 | 11.77 | 11.57 | 11.65 | 33,494 | -0.15(-1.26%) |
Oct 19, 2009 | 11.83 | 11.90 | 11.66 | 11.80 | 29,861 | +0.04(+0.36%) |
Oct 16, 2009 | 11.47 | 11.84 | 11.47 | 11.75 | 41,652 | +0.23(+2.03%) |
Oct 15, 2009 | 11.46 | 11.67 | 11.46 | 11.52 | 29,808 | +0.06(+0.49%) |
Oct 14, 2009 | 11.60 | 11.73 | 11.43 | 11.46 | 40,436 | -0.06(-0.49%) |
Oct 13, 2009 | 11.53 | 11.56 | 11.29 | 11.52 | 19,426 | +0.01(+0.06%) |
Oct 12, 2009 | 11.51 | 11.56 | 11.41 | 11.51 | 42,209 | +0.05(+0.43%) |
Oct 09, 2009 | 11.45 | 11.57 | 11.31 | 11.46 | 50,002 | +0.06(+0.56%) |
Oct 08, 2009 | 11.36 | 11.54 | 11.20 | 11.40 | 41,610 | +0.13(+1.13%) |
Oct 07, 2009 | 11.23 | 11.29 | 11.07 | 11.27 | 39,281 | +0.03(+0.25%) |
Oct 06, 2009 | 11.16 | 11.36 | 11.01 | 11.24 | 49,744 | +0.10(+0.89%) |
Oct 05, 2009 | 11.19 | 11.22 | 11.02 | 11.14 | 43,760 | +0.12(+1.10%) |
Oct 02, 2009 | 11.03 | 11.19 | 11.00 | 11.02 | 40,687 | +0.01(+0.13%) |