Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.63 | 10.64 | 10.63 | 10.64 | 2,797 | -0.01(-0.05%) |
Oct 28, 2010 | 10.62 | 10.65 | 10.59 | 10.65 | 11,572 | +0.07(+0.62%) |
Oct 27, 2010 | 10.58 | 10.58 | 10.56 | 10.58 | 41,665 | -0.11(-1.00%) |
Oct 25, 2010 | 10.73 | 10.73 | 10.66 | 10.69 | 24,999 | +0.06(+0.58%) |
Oct 22, 2010 | 10.63 | 10.63 | 10.62 | 10.63 | 5,962 | +0.00(+0.00%) |
Oct 21, 2010 | 10.64 | 10.66 | 10.62 | 10.63 | 27,660 | +0.04(+0.39%) |
Oct 20, 2010 | 10.52 | 10.62 | 10.52 | 10.58 | 15,032 | +0.11(+1.03%) |
Oct 19, 2010 | 10.50 | 10.58 | 10.46 | 10.48 | 17,942 | -0.17(-1.60%) |
Oct 18, 2010 | 10.60 | 10.65 | 10.58 | 10.65 | 17,185 | +0.06(+0.61%) |
Oct 15, 2010 | 10.65 | 10.65 | 10.56 | 10.58 | 37,180 | +0.06(+0.60%) |
Oct 14, 2010 | 10.57 | 10.58 | 10.52 | 10.52 | 15,575 | -0.07(-0.65%) |
Oct 13, 2010 | 10.55 | 10.61 | 10.55 | 10.59 | 5,920 | +0.14(+1.33%) |
Oct 12, 2010 | 10.45 | 10.45 | 10.44 | 10.45 | 3,700 | -0.04(-0.39%) |
Oct 11, 2010 | 10.46 | 10.49 | 10.46 | 10.49 | 2,789 | +0.03(+0.30%) |
Oct 08, 2010 | 10.46 | 10.46 | 10.45 | 10.46 | 9,407 | +0.05(+0.43%) |
Oct 07, 2010 | 10.41 | 10.41 | 10.41 | 10.41 | 3,103 | -0.00(-0.01%) |
Oct 06, 2010 | 10.40 | 10.42 | 10.40 | 10.41 | 18,128 | +0.00(+0.00%) |
Oct 05, 2010 | 10.33 | 10.44 | 10.32 | 10.41 | 9,512 | +0.20(+1.97%) |
Oct 04, 2010 | 10.30 | 10.30 | 10.21 | 10.21 | 15,323 | -0.09(-0.86%) |
Oct 01, 2010 | 10.30 | 10.35 | 10.30 | 10.30 | 5,757 | +0.00(+0.03%) |
Sep 30, 2010 | 10.36 | 10.37 | 10.26 | 10.30 | 10,660 | -0.01(-0.07%) |
Sep 29, 2010 | 10.31 | 10.34 | 10.29 | 10.31 | 7,902 | -0.04(-0.40%) |
Sep 28, 2010 | 10.27 | 10.35 | 10.25 | 10.35 | 153,746 | +0.04(+0.40%) |
Sep 27, 2010 | 10.31 | 10.33 | 10.30 | 10.31 | 7,704 | -0.02(-0.22%) |
Sep 24, 2010 | 10.27 | 10.33 | 10.27 | 10.33 | 12,968 | +0.17(+1.72%) |
Sep 23, 2010 | 10.20 | 10.23 | 10.15 | 10.15 | 19,156 | -0.07(-0.71%) |
Sep 22, 2010 | 10.27 | 10.27 | 10.21 | 10.23 | 12,495 | -0.03(-0.30%) |
Sep 21, 2010 | 10.26 | 10.31 | 10.25 | 10.26 | 313,187 | -0.02(-0.23%) |
Sep 20, 2010 | 10.23 | 10.29 | 10.23 | 10.28 | 129,732 | +0.13(+1.28%) |
Sep 17, 2010 | 10.15 | 10.17 | 10.14 | 10.15 | 63,359 | +0.02(+0.20%) |
Sep 15, 2010 | 10.05 | 10.13 | 10.05 | 10.13 | 29,057 | +0.01(+0.10%) |
Sep 14, 2010 | 10.06 | 10.12 | 10.04 | 10.12 | 12,625 | +0.04(+0.41%) |
Sep 13, 2010 | 10.08 | 10.09 | 10.06 | 10.08 | 8,112 | +0.09(+0.87%) |
Sep 10, 2010 | 9.980 | 9.997 | 9.942 | 9.991 | 15,532 | +0.05(+0.54%) |
Sep 09, 2010 | 9.991 | 9.991 | 9.926 | 9.937 | 33,822 | +0.06(+0.56%) |
Sep 08, 2010 | 9.916 | 9.916 | 9.880 | 9.881 | 18,571 | +0.01(+0.14%) |
Sep 07, 2010 | 9.867 | 9.873 | 9.857 | 9.867 | 204,184 | -0.04(-0.45%) |
Sep 03, 2010 | 9.870 | 9.911 | 9.870 | 9.911 | 18,298 | +0.13(+1.34%) |
Sep 02, 2010 | 9.785 | 9.785 | 9.780 | 9.780 | 2,614 | +0.05(+0.47%) |
Sep 01, 2010 | 9.593 | 9.734 | 9.593 | 9.734 | 9,562 | +0.26(+2.76%) |
Aug 31, 2010 | 9.498 | 9.503 | 9.439 | 9.472 | 11,124 | -0.02(-0.16%) |
Aug 30, 2010 | 9.570 | 9.572 | 9.488 | 9.488 | 9,254 | -0.11(-1.16%) |
Aug 27, 2010 | 9.599 | 9.599 | 9.462 | 9.599 | 41,799 | +0.12(+1.31%) |
Aug 26, 2010 | 9.588 | 9.588 | 9.452 | 9.475 | 43,868 | -0.08(-0.81%) |
Aug 25, 2010 | 9.449 | 9.552 | 9.403 | 9.552 | 178,446 | +0.05(+0.49%) |
Aug 24, 2010 | 9.500 | 9.557 | 9.477 | 9.506 | 273,692 | -0.15(-1.51%) |
Aug 23, 2010 | 9.654 | 9.656 | 9.651 | 9.652 | 2,096 | +0.01(+0.12%) |
Aug 20, 2010 | 9.642 | 9.642 | 9.613 | 9.640 | 1,558 | -0.03(-0.31%) |
Aug 19, 2010 | 9.788 | 9.788 | 9.645 | 9.670 | 75,248 | -0.16(-1.62%) |
Aug 18, 2010 | 9.819 | 9.862 | 9.780 | 9.829 | 21,182 | +0.02(+0.18%) |
Aug 17, 2010 | 9.796 | 9.839 | 9.796 | 9.811 | 5,946 | +0.15(+1.51%) |
Aug 16, 2010 | 9.634 | 9.707 | 9.634 | 9.665 | 3,877 | -0.04(-0.42%) |
Aug 13, 2010 | 9.706 | 9.724 | 9.696 | 9.706 | 8,993 | +0.02(+0.19%) |
Aug 12, 2010 | 9.687 | 9.739 | 9.687 | 9.688 | 26,976 | -0.09(-0.92%) |
Aug 11, 2010 | 9.855 | 9.855 | 9.765 | 9.778 | 28,348 | -0.24(-2.44%) |
Aug 10, 2010 | 9.983 | 10.07 | 9.983 | 10.02 | 49,226 | -0.04(-0.39%) |
Aug 09, 2010 | 10.05 | 10.06 | 10.05 | 10.06 | 3,701 | +0.05(+0.46%) |
Aug 06, 2010 | 10.02 | 10.02 | 9.911 | 10.02 | 9,733 | -0.03(-0.26%) |
Aug 05, 2010 | 10.04 | 10.04 | 10.04 | 10.04 | 2,100 | -0.01(-0.13%) |
Aug 04, 2010 | 10.03 | 10.06 | 10.01 | 10.05 | 61,072 | +0.06(+0.56%) |
Aug 03, 2010 | 9.991 | 10.02 | 9.991 | 9.998 | 26,236 | -0.03(-0.31%) |
Aug 02, 2010 | 9.988 | 10.03 | 9.980 | 10.03 | 7,056 | +0.22(+2.28%) |
Jul 30, 2010 | 9.806 | 9.814 | 9.806 | 9.806 | 11,183 | -0.02(-0.24%) |
Jul 29, 2010 | 9.960 | 9.960 | 9.805 | 9.829 | 29,980 | -0.07(-0.72%) |
Jul 28, 2010 | 9.909 | 9.909 | 9.885 | 9.901 | 54,903 | -0.03(-0.29%) |
Jul 27, 2010 | 9.950 | 9.957 | 9.921 | 9.929 | 17,382 | -0.00(-0.03%) |
Jul 26, 2010 | 9.842 | 9.932 | 9.842 | 9.932 | 7,890 | +0.12(+1.23%) |
Jul 23, 2010 | 9.811 | 9.811 | 9.811 | 9.811 | 779 | +0.05(+0.53%) |
Jul 22, 2010 | 9.716 | 9.760 | 9.716 | 9.760 | 2,193 | +0.18(+1.85%) |
Jul 21, 2010 | 9.747 | 9.747 | 9.562 | 9.583 | 14,838 | -0.11(-1.14%) |
Jul 20, 2010 | 9.516 | 9.693 | 9.516 | 9.693 | 13,704 | +0.09(+0.94%) |
Jul 19, 2010 | 9.565 | 9.603 | 9.554 | 9.603 | 28,125 | +0.07(+0.70%) |
Jul 16, 2010 | 9.536 | 9.744 | 9.536 | 9.536 | 28,250 | -0.19(-1.95%) |
Jul 15, 2010 | 9.765 | 9.767 | 9.702 | 9.726 | 21,404 | -0.03(-0.34%) |
Jul 14, 2010 | 9.742 | 9.760 | 9.710 | 9.760 | 2,871 | -0.02(-0.18%) |
Jul 13, 2010 | 9.734 | 9.777 | 9.734 | 9.777 | 7,243 | +0.15(+1.51%) |
Jul 12, 2010 | 9.608 | 9.634 | 9.590 | 9.631 | 6,830 | +0.02(+0.16%) |
Jul 09, 2010 | 9.616 | 9.616 | 9.565 | 9.616 | 9,336 | +0.10(+1.01%) |
Jul 08, 2010 | 9.577 | 9.577 | 9.508 | 9.519 | 1,040 | +0.06(+0.63%) |
Jul 07, 2010 | 9.318 | 9.459 | 9.313 | 9.459 | 48,384 | +0.27(+2.93%) |
Jul 06, 2010 | 9.311 | 9.341 | 9.190 | 9.190 | 23,208 | -0.01(-0.11%) |
Jul 02, 2010 | 9.200 | 9.236 | 9.141 | 9.200 | 7,115 | -0.00(-0.00%) |
Jul 01, 2010 | 9.190 | 9.216 | 9.123 | 9.200 | 15,154 | -0.05(-0.55%) |
Jun 30, 2010 | 9.334 | 9.364 | 9.249 | 9.252 | 29,852 | -0.07(-0.78%) |
Jun 29, 2010 | 9.424 | 9.424 | 9.324 | 9.324 | 47,301 | -0.25(-2.65%) |
Jun 25, 2010 | 9.578 | 9.641 | 9.552 | 9.578 | 39,418 | -0.02(-0.23%) |
Jun 24, 2010 | 9.644 | 9.676 | 9.600 | 9.600 | 5,451 | -0.11(-1.11%) |
Jun 23, 2010 | 9.736 | 9.749 | 9.705 | 9.708 | 16,338 | -0.05(-0.51%) |
Jun 22, 2010 | 9.910 | 9.917 | 9.758 | 9.758 | 240,032 | -0.14(-1.38%) |
Jun 21, 2010 | 10.03 | 10.03 | 9.894 | 9.894 | 12,038 | -0.03(-0.34%) |
Jun 18, 2010 | 9.928 | 9.958 | 9.923 | 9.928 | 8,486 | +0.06(+0.58%) |
Jun 17, 2010 | 9.915 | 9.915 | 9.866 | 9.871 | 10,229 | -0.05(-0.49%) |
Jun 16, 2010 | 9.869 | 9.933 | 9.869 | 9.920 | 5,890 | +0.02(+0.21%) |
Jun 15, 2010 | 9.769 | 9.900 | 9.769 | 9.900 | 15,865 | +0.14(+1.44%) |
Jun 14, 2010 | 9.787 | 9.831 | 9.744 | 9.759 | 42,829 | +0.05(+0.55%) |
Jun 11, 2010 | 9.660 | 9.705 | 9.652 | 9.705 | 27,747 | +0.04(+0.40%) |
Jun 10, 2010 | 9.585 | 9.672 | 9.585 | 9.667 | 46,400 | +0.24(+2.57%) |
Jun 09, 2010 | 9.534 | 9.595 | 9.417 | 9.425 | 48,969 | +0.00(+0.03%) |
Jun 08, 2010 | 9.389 | 9.427 | 9.335 | 9.422 | 125,048 | +0.04(+0.41%) |
Jun 07, 2010 | 9.481 | 9.540 | 9.384 | 9.384 | 52,659 | -0.11(-1.21%) |
Jun 04, 2010 | 9.499 | 9.665 | 9.473 | 9.499 | 112,140 | -0.31(-3.18%) |
Jun 03, 2010 | 9.787 | 9.823 | 9.759 | 9.810 | 27,806 | +0.10(+1.04%) |
Jun 02, 2010 | 9.637 | 9.709 | 9.626 | 9.709 | 5,149 | +0.14(+1.46%) |
Jun 01, 2010 | 9.591 | 9.705 | 9.569 | 9.569 | 61,784 | -0.17(-1.74%) |
May 28, 2010 | 9.739 | 9.762 | 9.677 | 9.739 | 76,368 | -0.04(-0.39%) |
May 27, 2010 | 9.705 | 9.777 | 9.677 | 9.777 | 19,468 | +0.27(+2.79%) |
May 26, 2010 | 9.621 | 9.649 | 9.488 | 9.511 | 95,394 | +0.00(+0.03%) |
May 25, 2010 | 9.353 | 9.508 | 9.353 | 9.508 | 240,420 | -0.06(-0.67%) |
May 24, 2010 | 9.611 | 9.670 | 9.573 | 9.573 | 23,827 | -0.09(-0.98%) |
May 21, 2010 | 9.425 | 9.667 | 9.361 | 9.667 | 90,541 | +0.05(+0.53%) |
May 20, 2010 | 9.672 | 9.741 | 9.616 | 9.616 | 131,784 | -0.31(-3.14%) |
May 19, 2010 | 9.940 | 9.956 | 9.851 | 9.928 | 27,383 | -0.10(-1.03%) |
May 18, 2010 | 10.03 | 10.16 | 10.01 | 10.03 | 153,324 | +0.01(+0.09%) |
May 17, 2010 | 10.08 | 10.09 | 9.969 | 10.02 | 6,532 | -0.06(-0.58%) |
May 14, 2010 | 10.08 | 10.17 | 10.00 | 10.08 | 17,055 | -0.18(-1.74%) |
May 13, 2010 | 10.34 | 10.35 | 10.24 | 10.26 | 17,443 | -0.10(-0.92%) |
May 12, 2010 | 10.32 | 10.36 | 10.32 | 10.36 | 6,438 | +0.10(+0.98%) |
May 11, 2010 | 10.28 | 10.33 | 10.21 | 10.25 | 78,757 | +0.02(+0.17%) |
May 10, 2010 | 10.21 | 10.24 | 10.16 | 10.24 | 133,915 | +0.40(+4.02%) |
May 07, 2010 | 10.04 | 10.04 | 9.716 | 9.841 | 80,343 | -0.19(-1.88%) |
May 06, 2010 | 10.32 | 10.84 | 9.889 | 10.03 | 88,105 | -0.27(-2.66%) |
May 05, 2010 | 10.35 | 10.35 | 10.30 | 10.30 | 60,288 | -0.07(-0.64%) |
May 04, 2010 | 10.47 | 10.47 | 10.34 | 10.37 | 89,797 | -0.22(-2.05%) |
May 03, 2010 | 10.52 | 10.60 | 10.52 | 10.59 | 16,021 | +0.11(+1.09%) |
Apr 30, 2010 | 10.61 | 10.61 | 10.47 | 10.47 | 17,584 | -0.16(-1.54%) |
Apr 29, 2010 | 10.55 | 10.64 | 10.55 | 10.63 | 8,729 | +0.11(+1.04%) |
Apr 28, 2010 | 10.49 | 10.53 | 10.47 | 10.53 | 80,140 | +0.09(+0.88%) |
Apr 27, 2010 | 10.64 | 10.65 | 10.43 | 10.43 | 35,282 | -0.24(-2.25%) |
Apr 26, 2010 | 10.72 | 10.72 | 10.67 | 10.67 | 104,151 | -0.02(-0.17%) |
Apr 23, 2010 | 10.63 | 10.69 | 10.63 | 10.69 | 9,473 | +0.05(+0.47%) |
Apr 22, 2010 | 10.52 | 10.64 | 10.52 | 10.64 | 10,613 | +0.00(+0.01%) |
Apr 21, 2010 | 10.68 | 10.68 | 10.60 | 10.64 | 38,254 | -0.01(-0.12%) |
Apr 20, 2010 | 10.62 | 10.67 | 10.62 | 10.65 | 13,934 | +0.07(+0.64%) |
Apr 19, 2010 | 10.49 | 10.59 | 10.49 | 10.59 | 5,095 | +0.04(+0.35%) |
Apr 16, 2010 | 10.66 | 10.68 | 10.55 | 10.55 | 11,729 | -0.13(-1.22%) |
Apr 15, 2010 | 10.67 | 10.69 | 10.65 | 10.68 | 11,298 | -0.01(-0.10%) |
Apr 14, 2010 | 10.65 | 10.69 | 10.63 | 10.69 | 69,029 | +0.08(+0.72%) |
Apr 13, 2010 | 10.57 | 10.61 | 10.55 | 10.61 | 26,298 | +0.00(+0.00%) |
Apr 12, 2010 | 10.57 | 10.61 | 10.57 | 10.61 | 31,299 | +0.05(+0.48%) |
Apr 09, 2010 | 10.55 | 10.56 | 10.53 | 10.56 | 71,234 | +0.04(+0.38%) |
Apr 08, 2010 | 10.47 | 10.53 | 10.47 | 10.52 | 41,121 | +0.03(+0.27%) |
Apr 07, 2010 | 10.54 | 10.55 | 10.47 | 10.49 | 25,514 | -0.08(-0.77%) |
Apr 06, 2010 | 10.50 | 10.57 | 10.50 | 10.57 | 48,680 | +0.03(+0.29%) |
Apr 05, 2010 | 10.50 | 10.55 | 10.48 | 10.54 | 230,731 | +0.10(+0.96%) |
Apr 01, 2010 | 10.48 | 10.44 | 10.44 | 10.44 | 26,631 | +0.00(+0.04%) |
Mar 31, 2010 | 10.44 | 10.44 | 10.44 | 10.44 | 12,908 | -0.02(-0.22%) |
Mar 30, 2010 | 10.41 | 10.46 | 10.41 | 10.46 | 68,113 | +0.05(+0.50%) |
Mar 29, 2010 | 10.42 | 10.44 | 10.41 | 10.41 | 3,442 | -0.02(-0.17%) |
Mar 26, 2010 | 10.43 | 10.43 | 10.43 | 10.43 | 1,760 | +0.04(+0.36%) |
Mar 25, 2010 | 10.48 | 10.48 | 10.39 | 10.39 | 16,517 | -0.01(-0.05%) |
Mar 24, 2010 | 10.43 | 10.43 | 10.39 | 10.39 | 30,991 | -0.06(-0.53%) |
Mar 23, 2010 | 10.41 | 10.45 | 10.40 | 10.45 | 17,640 | +0.06(+0.54%) |
Mar 22, 2010 | 10.32 | 10.40 | 10.32 | 10.39 | 7,873 | +0.07(+0.67%) |
Mar 19, 2010 | 10.40 | 10.40 | 10.32 | 10.33 | 76,728 | -0.04(-0.40%) |
Mar 18, 2010 | 10.36 | 10.37 | 10.35 | 10.37 | 7,771 | +0.02(+0.16%) |
Mar 17, 2010 | 10.38 | 10.39 | 10.35 | 10.35 | 7,343 | +0.04(+0.42%) |
Mar 16, 2010 | 10.25 | 10.31 | 10.25 | 10.31 | 37,910 | +0.10(+0.96%) |
Mar 15, 2010 | 10.20 | 10.21 | 10.20 | 10.21 | 45,776 | -0.01(-0.14%) |
Mar 12, 2010 | 10.24 | 10.24 | 10.21 | 10.22 | 97,249 | +0.00(+0.00%) |
Mar 11, 2010 | 10.18 | 10.22 | 10.15 | 10.22 | 24,658 | +0.03(+0.27%) |
Mar 10, 2010 | 10.17 | 10.20 | 10.17 | 10.20 | 12,969 | +0.04(+0.35%) |
Mar 09, 2010 | 10.17 | 10.20 | 10.16 | 10.16 | 8,832 | -0.01(-0.10%) |
Mar 08, 2010 | 10.17 | 10.17 | 10.15 | 10.17 | 14,757 | +0.01(+0.13%) |
Mar 05, 2010 | 10.09 | 10.16 | 10.08 | 10.16 | 11,358 | +0.15(+1.50%) |
Mar 04, 2010 | 10.03 | 10.04 | 10.00 | 10.01 | 10,258 | +0.01(+0.05%) |
Mar 03, 2010 | 10.05 | 10.05 | 9.985 | 10.00 | 156,560 | -0.01(-0.08%) |
Mar 02, 2010 | 10.03 | 10.03 | 9.998 | 10.01 | 19,821 | +0.04(+0.41%) |
Mar 01, 2010 | 9.975 | 9.980 | 9.965 | 9.969 | 6,274 | +0.06(+0.61%) |
Feb 26, 2010 | 9.878 | 9.909 | 9.858 | 9.909 | 4,714 | +0.07(+0.73%) |
Feb 25, 2010 | 9.743 | 9.836 | 9.743 | 9.836 | 34,142 | -0.04(-0.40%) |
Feb 24, 2010 | 9.827 | 9.898 | 9.827 | 9.875 | 33,286 | +0.03(+0.34%) |
Feb 23, 2010 | 9.873 | 9.901 | 9.817 | 9.842 | 38,322 | -0.07(-0.71%) |
Feb 22, 2010 | 9.924 | 9.942 | 9.898 | 9.913 | 62,124 | -0.01(-0.06%) |
Feb 19, 2010 | 9.863 | 9.934 | 9.842 | 9.919 | 107,169 | +0.02(+0.21%) |
Feb 18, 2010 | 9.837 | 9.898 | 9.837 | 9.898 | 12,584 | +0.07(+0.74%) |
Feb 17, 2010 | 9.817 | 9.845 | 9.809 | 9.825 | 11,307 | +0.06(+0.63%) |
Feb 16, 2010 | 9.695 | 9.766 | 9.693 | 9.764 | 9,138 | +0.11(+1.14%) |
Feb 12, 2010 | 9.537 | 9.654 | 9.654 | 9.654 | 80,150 | -0.01(-0.08%) |
Feb 11, 2010 | 9.562 | 9.662 | 9.539 | 9.662 | 8,863 | +0.10(+1.01%) |
Feb 10, 2010 | 9.590 | 9.611 | 9.506 | 9.565 | 26,767 | -0.01(-0.11%) |
Feb 09, 2010 | 9.565 | 9.651 | 9.529 | 9.575 | 35,820 | +0.07(+0.75%) |
Feb 08, 2010 | 9.562 | 9.570 | 9.504 | 9.504 | 33,706 | -0.05(-0.51%) |
Feb 05, 2010 | 9.527 | 9.552 | 9.382 | 9.552 | 20,265 | +0.02(+0.20%) |
Feb 04, 2010 | 9.702 | 9.746 | 9.533 | 9.533 | 188,235 | -0.28(-2.84%) |
Feb 03, 2010 | 9.830 | 9.832 | 9.795 | 9.812 | 13,818 | -0.05(-0.52%) |
Feb 02, 2010 | 9.746 | 9.863 | 9.741 | 9.863 | 9,099 | +0.13(+1.33%) |
Feb 01, 2010 | 9.690 | 9.733 | 9.690 | 9.733 | 30,633 | +0.08(+0.82%) |
Jan 29, 2010 | 9.713 | 9.771 | 9.629 | 9.654 | 24,815 | -0.05(-0.48%) |
Jan 28, 2010 | 9.779 | 9.779 | 9.665 | 9.700 | 40,475 | -0.10(-1.03%) |
Jan 27, 2010 | 9.784 | 9.802 | 9.573 | 9.801 | 35,211 | +0.01(+0.15%) |
Jan 26, 2010 | 9.735 | 9.839 | 9.735 | 9.786 | 102,902 | +0.01(+0.08%) |
Jan 25, 2010 | 9.817 | 9.822 | 9.779 | 9.779 | 45,080 | +0.03(+0.28%) |
Jan 22, 2010 | 9.916 | 9.920 | 9.751 | 9.751 | 54,498 | -0.19(-1.91%) |
Jan 21, 2010 | 10.14 | 10.14 | 9.934 | 9.942 | 14,863 | -0.15(-1.49%) |
Jan 20, 2010 | 10.13 | 10.13 | 10.04 | 10.09 | 15,138 | -0.10(-1.02%) |
Jan 19, 2010 | 10.05 | 10.20 | 10.05 | 10.20 | 77,577 | +0.12(+1.16%) |
Jan 15, 2010 | 10.33 | 10.08 | 10.08 | 10.08 | 71,506 | -0.10(-0.95%) |
Jan 14, 2010 | 10.17 | 10.18 | 10.15 | 10.18 | 16,081 | +0.02(+0.15%) |
Jan 13, 2010 | 10.11 | 10.16 | 10.11 | 10.16 | 7,527 | +0.08(+0.81%) |
Jan 12, 2010 | 10.09 | 10.10 | 10.05 | 10.08 | 12,081 | -0.06(-0.63%) |
Jan 11, 2010 | 10.14 | 10.17 | 10.11 | 10.14 | 10,529 | +0.04(+0.43%) |
Jan 08, 2010 | 10.07 | 10.10 | 10.05 | 10.10 | 18,996 | +0.03(+0.25%) |
Jan 07, 2010 | 10.06 | 10.10 | 10.06 | 10.07 | 47,497 | +0.02(+0.18%) |
Jan 06, 2010 | 10.05 | 10.08 | 10.04 | 10.06 | 47,555 | -0.01(-0.05%) |
Jan 05, 2010 | 10.06 | 10.06 | 10.03 | 10.06 | 10,128 | +0.01(+0.08%) |
Jan 04, 2010 | 9.985 | 10.06 | 9.985 | 10.05 | 20,292 | +0.13(+1.36%) |
Dec 31, 2009 | 10.01 | 9.919 | 9.919 | 9.919 | 60,112 | -0.09(-0.86%) |
Dec 30, 2009 | 9.985 | 10.01 | 9.985 | 10.01 | 28,948 | -0.01(-0.08%) |
Dec 29, 2009 | 10.04 | 10.05 | 10.01 | 10.01 | 26,536 | -0.00(-0.02%) |
Dec 28, 2009 | 10.03 | 10.03 | 9.993 | 10.02 | 21,247 | +0.02(+0.15%) |
Dec 24, 2009 | 10.00 | 10.00 | 9.975 | 10.00 | 46,915 | +0.03(+0.33%) |
Dec 23, 2009 | 9.990 | 9.990 | 9.946 | 9.967 | 149,213 | +0.02(+0.23%) |
Dec 22, 2009 | 9.929 | 9.959 | 9.929 | 9.944 | 33,333 | +0.03(+0.33%) |
Dec 21, 2009 | 9.934 | 9.944 | 9.881 | 9.911 | 75,848 | +0.07(+0.72%) |
Dec 18, 2009 | 9.865 | 9.865 | 9.840 | 9.840 | 7,193 | +0.01(+0.08%) |
Dec 17, 2009 | 9.896 | 9.896 | 9.827 | 9.832 | 56,313 | -0.11(-1.15%) |
Dec 16, 2009 | 9.972 | 9.988 | 9.947 | 9.947 | 6,325 | +0.02(+0.21%) |
Dec 15, 2009 | 9.919 | 9.967 | 9.909 | 9.926 | 10,922 | -0.03(-0.31%) |
Dec 14, 2009 | 9.947 | 9.965 | 9.931 | 9.957 | 9,936 | +0.06(+0.59%) |
Dec 11, 2009 | 9.893 | 9.909 | 9.865 | 9.898 | 23,942 | +0.04(+0.39%) |
Dec 10, 2009 | 9.873 | 9.881 | 9.847 | 9.860 | 23,624 | +0.06(+0.62%) |
Dec 09, 2009 | 9.723 | 9.799 | 9.723 | 9.799 | 5,893 | +0.03(+0.34%) |
Dec 08, 2009 | 9.822 | 9.822 | 9.735 | 9.766 | 18,866 | -0.10(-1.06%) |
Dec 07, 2009 | 9.893 | 9.893 | 9.870 | 9.870 | 3,292 | +0.03(+0.34%) |
Dec 04, 2009 | 9.919 | 9.919 | 9.830 | 9.837 | 23,086 | +0.00(+0.03%) |
Dec 03, 2009 | 9.985 | 9.985 | 9.835 | 9.835 | 17,012 | -0.09(-0.92%) |
Dec 02, 2009 | 9.932 | 9.944 | 9.909 | 9.926 | 13,099 | +0.01(+0.08%) |
Dec 01, 2009 | 9.901 | 9.949 | 9.901 | 9.919 | 11,590 | +0.11(+1.12%) |
Nov 30, 2009 | 9.725 | 9.812 | 9.725 | 9.809 | 8,934 | +0.00(+0.05%) |
Nov 27, 2009 | 9.730 | 9.812 | 9.730 | 9.804 | 6,349 | -0.15(-1.48%) |
Nov 25, 2009 | 9.914 | 9.952 | 9.914 | 9.952 | 10,887 | +0.05(+0.49%) |
Nov 24, 2009 | 9.853 | 9.909 | 9.853 | 9.903 | 14,297 | +0.00(+0.03%) |
Nov 23, 2009 | 9.942 | 10.01 | 9.876 | 9.901 | 19,644 | +0.12(+1.20%) |
Nov 20, 2009 | 9.766 | 9.793 | 9.727 | 9.784 | 22,603 | -0.01(-0.14%) |
Nov 19, 2009 | 9.863 | 9.863 | 9.766 | 9.798 | 33,930 | -0.14(-1.45%) |
Nov 18, 2009 | 9.947 | 9.947 | 9.896 | 9.942 | 5,182 | +0.00(+0.03%) |
Nov 17, 2009 | 9.939 | 9.942 | 9.901 | 9.939 | 4,974 | -0.00(-0.03%) |
Nov 16, 2009 | 9.868 | 9.982 | 9.868 | 9.942 | 13,884 | +0.17(+1.72%) |
Nov 13, 2009 | 9.728 | 9.779 | 9.728 | 9.774 | 4,164 | +0.05(+0.47%) |
Nov 12, 2009 | 9.830 | 9.840 | 9.710 | 9.728 | 13,664 | -0.09(-0.91%) |
Nov 11, 2009 | 9.858 | 9.878 | 9.817 | 9.817 | 6,981 | +0.04(+0.36%) |
Nov 10, 2009 | 9.756 | 9.804 | 9.751 | 9.781 | 16,929 | +0.01(+0.05%) |
Nov 09, 2009 | 9.669 | 9.776 | 9.669 | 9.776 | 10,003 | +0.20(+2.13%) |
Nov 06, 2009 | 9.491 | 9.575 | 9.491 | 9.573 | 13,271 | +0.05(+0.51%) |
Nov 05, 2009 | 9.511 | 9.524 | 9.504 | 9.524 | 13,751 | +0.14(+1.49%) |
Nov 04, 2009 | 9.438 | 9.511 | 9.382 | 9.384 | 69,051 | +0.04(+0.38%) |
Nov 03, 2009 | 9.265 | 9.349 | 9.257 | 9.349 | 31,015 | +0.03(+0.36%) |