Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 12.37 | 12.41 | 12.37 | 12.40 | 64,258 | -0.00(-0.02%) |
Dec 30, 2010 | 12.41 | 12.41 | 12.41 | 12.41 | 8,001 | -0.01(-0.04%) |
Dec 29, 2010 | 12.42 | 12.43 | 12.40 | 12.41 | 20,903 | +0.02(+0.16%) |
Dec 28, 2010 | 12.40 | 12.40 | 12.37 | 12.39 | 13,839 | +0.01(+0.04%) |
Dec 27, 2010 | 12.35 | 12.39 | 12.35 | 12.39 | 70,759 | +0.02(+0.20%) |
Dec 23, 2010 | 12.37 | 12.38 | 12.36 | 12.36 | 79,119 | -0.02(-0.18%) |
Dec 22, 2010 | 12.36 | 12.39 | 12.36 | 12.39 | 35,627 | +0.05(+0.42%) |
Dec 21, 2010 | 12.33 | 12.33 | 12.32 | 12.33 | 37,311 | +0.07(+0.55%) |
Dec 20, 2010 | 12.26 | 12.29 | 12.21 | 12.27 | 88,180 | +0.03(+0.21%) |
Dec 17, 2010 | 12.21 | 12.26 | 12.20 | 12.24 | 46,044 | +0.02(+0.16%) |
Dec 16, 2010 | 12.16 | 12.22 | 12.13 | 12.22 | 25,714 | +0.04(+0.31%) |
Dec 15, 2010 | 12.20 | 12.22 | 12.18 | 12.18 | 29,748 | -0.02(-0.19%) |
Dec 14, 2010 | 12.22 | 12.25 | 12.21 | 12.21 | 10,301 | +0.01(+0.12%) |
Dec 13, 2010 | 12.24 | 12.25 | 12.19 | 12.19 | 114,721 | +0.03(+0.22%) |
Dec 10, 2010 | 12.15 | 12.17 | 12.13 | 12.17 | 19,331 | +0.05(+0.41%) |
Dec 09, 2010 | 12.12 | 12.12 | 12.08 | 12.12 | 33,100 | +0.07(+0.54%) |
Dec 08, 2010 | 12.02 | 12.05 | 12.02 | 12.05 | 34,248 | -0.08(-0.63%) |
Dec 07, 2010 | 12.15 | 12.15 | 12.09 | 12.13 | 7,002 | +0.08(+0.64%) |
Dec 06, 2010 | 12.02 | 12.05 | 12.00 | 12.05 | 31,822 | +0.06(+0.51%) |
Dec 03, 2010 | 11.97 | 11.99 | 11.96 | 11.99 | 14,380 | -0.00(-0.04%) |
Dec 02, 2010 | 11.86 | 11.99 | 11.86 | 11.99 | 75,246 | +0.15(+1.29%) |
Dec 01, 2010 | 11.75 | 11.85 | 11.75 | 11.84 | 20,518 | +0.22(+1.94%) |
Nov 30, 2010 | 11.54 | 11.65 | 11.54 | 11.61 | 34,347 | -0.06(-0.49%) |
Nov 29, 2010 | 11.56 | 11.67 | 11.56 | 11.67 | 20,969 | -0.02(-0.20%) |
Nov 26, 2010 | 11.71 | 11.72 | 11.68 | 11.70 | 16,163 | -0.06(-0.51%) |
Nov 24, 2010 | 11.73 | 11.76 | 11.76 | 11.76 | 31,485 | +0.17(+1.43%) |
Nov 23, 2010 | 11.63 | 11.63 | 11.55 | 11.59 | 62,159 | -0.16(-1.36%) |
Nov 22, 2010 | 11.75 | 11.75 | 11.63 | 11.75 | 182,199 | -0.00(-0.02%) |
Nov 19, 2010 | 11.70 | 11.75 | 11.65 | 11.75 | 61,149 | +0.04(+0.33%) |
Nov 18, 2010 | 11.74 | 11.75 | 11.71 | 11.71 | 149,780 | +0.17(+1.49%) |
Nov 17, 2010 | 11.54 | 11.56 | 11.52 | 11.54 | 26,786 | +0.03(+0.27%) |
Nov 16, 2010 | 11.65 | 11.65 | 11.47 | 11.51 | 96,981 | -0.22(-1.89%) |
Nov 15, 2010 | 11.78 | 11.80 | 11.73 | 11.73 | 91,991 | +0.01(+0.10%) |
Nov 12, 2010 | 11.80 | 11.82 | 11.69 | 11.72 | 39,184 | -0.15(-1.26%) |
Nov 11, 2010 | 11.78 | 11.87 | 11.78 | 11.87 | 96,659 | -0.02(-0.19%) |
Nov 10, 2010 | 11.85 | 11.91 | 11.79 | 11.89 | 39,176 | +0.06(+0.53%) |
Nov 09, 2010 | 11.97 | 11.99 | 11.83 | 11.83 | 84,950 | -0.11(-0.93%) |
Nov 08, 2010 | 11.93 | 11.96 | 11.91 | 11.94 | 41,289 | +0.01(+0.08%) |
Nov 05, 2010 | 11.93 | 11.98 | 11.93 | 11.93 | 41,304 | +0.02(+0.21%) |
Nov 04, 2010 | 11.81 | 11.91 | 11.81 | 11.91 | 76,401 | +0.30(+2.55%) |
Nov 03, 2010 | 11.67 | 11.67 | 11.61 | 11.61 | 1,607 | -0.05(-0.39%) |
Nov 02, 2010 | 11.63 | 11.67 | 11.62 | 11.66 | 17,525 | +0.16(+1.40%) |
Nov 01, 2010 | 11.63 | 11.64 | 11.49 | 11.49 | 58,569 | -0.06(-0.52%) |
Oct 29, 2010 | 11.54 | 11.57 | 11.54 | 11.55 | 16,132 | +0.05(+0.45%) |
Oct 28, 2010 | 11.53 | 11.53 | 11.50 | 11.50 | 6,505 | -0.04(-0.33%) |
Oct 27, 2010 | 11.49 | 11.54 | 11.44 | 11.54 | 18,742 | -0.02(-0.15%) |
Oct 25, 2010 | 11.63 | 11.66 | 11.56 | 11.56 | 29,082 | +0.04(+0.38%) |
Oct 22, 2010 | 11.51 | 11.51 | 11.51 | 11.51 | 1,530 | -0.05(-0.39%) |
Oct 21, 2010 | 11.53 | 11.59 | 11.53 | 11.56 | 63,552 | +0.09(+0.81%) |
Oct 20, 2010 | 11.37 | 11.52 | 11.37 | 11.47 | 11,288 | +0.14(+1.25%) |
Oct 19, 2010 | 11.35 | 11.35 | 11.29 | 11.32 | 36,888 | -0.22(-1.88%) |
Oct 18, 2010 | 11.49 | 11.54 | 11.49 | 11.54 | 25,638 | +0.09(+0.77%) |
Oct 15, 2010 | 11.53 | 11.53 | 11.43 | 11.45 | 45,888 | +0.03(+0.25%) |
Oct 14, 2010 | 11.49 | 11.49 | 11.43 | 11.43 | 24,199 | -0.07(-0.63%) |
Oct 13, 2010 | 11.48 | 11.54 | 11.47 | 11.50 | 29,181 | +0.09(+0.77%) |
Oct 12, 2010 | 11.33 | 11.41 | 11.31 | 11.41 | 14,196 | +0.06(+0.53%) |
Oct 11, 2010 | 11.36 | 11.38 | 11.35 | 11.35 | 10,592 | +0.01(+0.12%) |
Oct 08, 2010 | 11.34 | 11.34 | 11.27 | 11.34 | 7,278 | +0.06(+0.54%) |
Oct 07, 2010 | 11.26 | 11.29 | 11.23 | 11.28 | 15,620 | -0.01(-0.05%) |
Oct 06, 2010 | 11.29 | 11.30 | 11.25 | 11.28 | 69,047 | -0.03(-0.23%) |
Oct 05, 2010 | 11.19 | 11.32 | 11.19 | 11.31 | 113,336 | +0.27(+2.45%) |
Oct 04, 2010 | 11.14 | 11.17 | 11.04 | 11.04 | 14,020 | -0.12(-1.12%) |
Oct 01, 2010 | 11.16 | 11.19 | 11.12 | 11.16 | 20,533 | +0.04(+0.36%) |
Sep 30, 2010 | 11.20 | 11.25 | 11.07 | 11.12 | 105,660 | -0.01(-0.12%) |
Sep 29, 2010 | 11.14 | 11.18 | 11.11 | 11.14 | 137,237 | -0.04(-0.33%) |
Sep 28, 2010 | 11.14 | 11.18 | 11.05 | 11.17 | 71,128 | -0.00(-0.01%) |
Sep 27, 2010 | 11.14 | 11.17 | 11.12 | 11.17 | 29,571 | +0.00(+0.01%) |
Sep 24, 2010 | 11.09 | 11.17 | 11.09 | 11.17 | 15,145 | +0.25(+2.32%) |
Sep 23, 2010 | 10.93 | 11.04 | 10.92 | 10.92 | 137,130 | -0.11(-1.01%) |
Sep 22, 2010 | 11.06 | 11.12 | 10.99 | 11.03 | 329,248 | -0.05(-0.50%) |
Sep 21, 2010 | 11.11 | 11.14 | 11.06 | 11.09 | 52,194 | -0.03(-0.29%) |
Sep 20, 2010 | 10.98 | 11.14 | 10.97 | 11.12 | 74,947 | +0.18(+1.62%) |
Sep 17, 2010 | 10.94 | 10.99 | 10.91 | 10.94 | 526,502 | +0.00(+0.03%) |
Sep 15, 2010 | 10.83 | 10.94 | 10.83 | 10.94 | 175,048 | +0.02(+0.18%) |
Sep 14, 2010 | 10.86 | 10.95 | 10.86 | 10.92 | 1,373,236 | +0.01(+0.10%) |
Sep 13, 2010 | 10.86 | 10.91 | 10.85 | 10.91 | 286,359 | +0.14(+1.27%) |
Sep 10, 2010 | 10.71 | 10.77 | 10.71 | 10.77 | 51,764 | +0.06(+0.56%) |
Sep 09, 2010 | 10.78 | 10.78 | 10.68 | 10.71 | 470,981 | +0.06(+0.55%) |
Sep 08, 2010 | 10.62 | 10.70 | 10.62 | 10.65 | 152,680 | +0.02(+0.16%) |
Sep 07, 2010 | 10.67 | 10.67 | 10.61 | 10.64 | 14,609 | -0.06(-0.52%) |
Sep 03, 2010 | 10.68 | 10.73 | 10.64 | 10.69 | 158,693 | +0.14(+1.29%) |
Sep 02, 2010 | 10.49 | 10.56 | 10.48 | 10.56 | 319,823 | +0.08(+0.80%) |
Sep 01, 2010 | 10.32 | 10.48 | 10.32 | 10.47 | 84,944 | +0.31(+3.03%) |
Aug 31, 2010 | 10.12 | 10.21 | 10.09 | 10.16 | 156,301 | -0.03(-0.28%) |
Aug 30, 2010 | 10.21 | 10.23 | 10.19 | 10.19 | 25,028 | -0.12(-1.20%) |
Aug 27, 2010 | 10.32 | 10.32 | 10.12 | 10.32 | 82,030 | +0.17(+1.65%) |
Aug 26, 2010 | 10.26 | 10.27 | 10.14 | 10.15 | 37,401 | -0.06(-0.57%) |
Aug 25, 2010 | 10.10 | 10.21 | 10.06 | 10.21 | 193,649 | +0.01(+0.11%) |
Aug 24, 2010 | 10.19 | 10.24 | 10.14 | 10.19 | 41,614 | -0.13(-1.22%) |
Aug 23, 2010 | 10.42 | 10.46 | 10.32 | 10.32 | 29,773 | -0.07(-0.63%) |
Aug 20, 2010 | 10.37 | 10.39 | 10.31 | 10.39 | 24,344 | -0.03(-0.27%) |
Aug 19, 2010 | 10.54 | 10.54 | 10.39 | 10.41 | 75,540 | -0.21(-2.02%) |
Aug 18, 2010 | 10.56 | 10.64 | 10.53 | 10.63 | 38,077 | +0.01(+0.11%) |
Aug 17, 2010 | 10.50 | 10.62 | 10.50 | 10.62 | 72,664 | +0.22(+2.17%) |
Aug 16, 2010 | 10.36 | 10.45 | 10.34 | 10.39 | 54,702 | -0.04(-0.42%) |
Aug 13, 2010 | 10.45 | 10.48 | 10.43 | 10.44 | 57,401 | -0.03(-0.29%) |
Aug 12, 2010 | 10.32 | 10.49 | 10.32 | 10.47 | 125,913 | -0.06(-0.56%) |
Aug 11, 2010 | 10.62 | 10.62 | 10.52 | 10.53 | 30,826 | -0.33(-3.01%) |
Aug 10, 2010 | 10.82 | 10.89 | 10.76 | 10.85 | 232,649 | -0.06(-0.58%) |
Aug 09, 2010 | 10.91 | 10.92 | 10.85 | 10.91 | 62,922 | +0.10(+0.95%) |
Aug 06, 2010 | 10.81 | 10.81 | 10.74 | 10.81 | 40,930 | -0.08(-0.71%) |
Aug 05, 2010 | 10.85 | 10.89 | 10.85 | 10.89 | 40,615 | -0.04(-0.32%) |
Aug 04, 2010 | 10.88 | 10.92 | 10.87 | 10.92 | 59,784 | +0.10(+0.94%) |
Aug 03, 2010 | 10.88 | 10.88 | 10.80 | 10.82 | 32,749 | -0.07(-0.65%) |
Aug 02, 2010 | 10.82 | 10.89 | 10.79 | 10.89 | 57,800 | +0.23(+2.15%) |
Jul 30, 2010 | 10.66 | 10.68 | 10.54 | 10.66 | 159,023 | +0.01(+0.07%) |
Jul 29, 2010 | 10.77 | 10.77 | 10.62 | 10.65 | 31,764 | -0.03(-0.30%) |
Jul 28, 2010 | 10.78 | 10.78 | 10.66 | 10.69 | 115,786 | -0.09(-0.86%) |
Jul 27, 2010 | 10.87 | 10.87 | 10.77 | 10.78 | 86,682 | -0.01(-0.13%) |
Jul 26, 2010 | 10.70 | 10.79 | 10.70 | 10.79 | 39,853 | +0.14(+1.34%) |
Jul 23, 2010 | 10.54 | 10.67 | 10.53 | 10.65 | 57,777 | +0.08(+0.75%) |
Jul 22, 2010 | 10.45 | 10.60 | 10.45 | 10.57 | 46,682 | +0.24(+2.36%) |
Jul 21, 2010 | 10.54 | 10.54 | 10.32 | 10.33 | 104,413 | -0.13(-1.26%) |
Jul 20, 2010 | 10.22 | 10.46 | 10.22 | 10.46 | 89,458 | +0.09(+0.85%) |
Jul 19, 2010 | 10.32 | 10.38 | 10.26 | 10.37 | 114,602 | +0.07(+0.71%) |
Jul 16, 2010 | 10.30 | 10.53 | 10.28 | 10.30 | 54,586 | -0.21(-2.04%) |
Jul 15, 2010 | 10.55 | 10.56 | 10.48 | 10.51 | 30,611 | -0.06(-0.56%) |
Jul 14, 2010 | 10.57 | 10.61 | 10.53 | 10.57 | 46,735 | -0.02(-0.23%) |
Jul 13, 2010 | 10.54 | 10.63 | 10.54 | 10.60 | 7,681 | +0.18(+1.72%) |
Jul 12, 2010 | 10.41 | 10.42 | 10.39 | 10.42 | 35,424 | -0.01(-0.09%) |
Jul 09, 2010 | 10.43 | 10.43 | 10.35 | 10.43 | 36,447 | +0.11(+1.03%) |
Jul 08, 2010 | 10.32 | 10.36 | 10.25 | 10.32 | 34,110 | +0.08(+0.81%) |
Jul 07, 2010 | 9.938 | 10.24 | 9.938 | 10.24 | 135,994 | +0.34(+3.46%) |
Jul 06, 2010 | 10.02 | 10.07 | 9.875 | 9.894 | 110,127 | -0.01(-0.05%) |
Jul 02, 2010 | 9.899 | 9.972 | 9.830 | 9.899 | 845,730 | -0.03(-0.30%) |
Jul 01, 2010 | 9.945 | 9.958 | 9.772 | 9.929 | 323,291 | -0.05(-0.52%) |
Jun 30, 2010 | 10.06 | 10.15 | 9.977 | 9.981 | 298,416 | -0.10(-1.01%) |
Jun 29, 2010 | 10.26 | 10.26 | 10.06 | 10.08 | 168,081 | -0.40(-3.85%) |
Jun 25, 2010 | 10.49 | 10.49 | 10.38 | 10.49 | 14,171 | +0.10(+0.92%) |
Jun 24, 2010 | 10.52 | 10.52 | 10.39 | 10.39 | 26,520 | -0.23(-2.14%) |
Jun 23, 2010 | 10.61 | 10.62 | 10.57 | 10.62 | 17,062 | -0.04(-0.37%) |
Jun 22, 2010 | 10.81 | 10.82 | 10.64 | 10.66 | 51,265 | -0.19(-1.77%) |
Jun 21, 2010 | 10.97 | 10.97 | 10.85 | 10.85 | 21,384 | +0.02(+0.16%) |
Jun 18, 2010 | 10.83 | 10.86 | 10.82 | 10.83 | 9,004 | +0.08(+0.73%) |
Jun 17, 2010 | 10.84 | 10.84 | 10.73 | 10.75 | 50,502 | -0.03(-0.32%) |
Jun 16, 2010 | 10.77 | 10.85 | 10.77 | 10.79 | 29,097 | +0.01(+0.14%) |
Jun 15, 2010 | 10.65 | 10.77 | 10.65 | 10.77 | 45,190 | +0.17(+1.62%) |
Jun 14, 2010 | 10.66 | 10.72 | 10.60 | 10.60 | 194,644 | +0.10(+0.94%) |
Jun 11, 2010 | 10.42 | 10.53 | 10.42 | 10.50 | 35,514 | -0.02(-0.18%) |
Jun 10, 2010 | 10.39 | 10.52 | 10.39 | 10.52 | 63,692 | +0.29(+2.86%) |
Jun 09, 2010 | 10.32 | 10.41 | 10.22 | 10.23 | 60,997 | -0.03(-0.27%) |
Jun 08, 2010 | 10.16 | 10.26 | 10.07 | 10.26 | 74,688 | +0.10(+0.98%) |
Jun 07, 2010 | 10.31 | 10.37 | 10.16 | 10.16 | 114,226 | -0.15(-1.46%) |
Jun 04, 2010 | 10.31 | 10.55 | 10.29 | 10.31 | 69,507 | -0.40(-3.70%) |
Jun 03, 2010 | 10.67 | 10.71 | 10.62 | 10.70 | 45,869 | +0.07(+0.62%) |
Jun 02, 2010 | 10.41 | 10.64 | 10.41 | 10.64 | 28,263 | +0.25(+2.37%) |
Jun 01, 2010 | 10.47 | 10.59 | 10.39 | 10.39 | 135,245 | -0.19(-1.82%) |
May 28, 2010 | 10.58 | 10.69 | 10.52 | 10.58 | 54,773 | -0.06(-0.60%) |
May 27, 2010 | 10.40 | 10.65 | 10.40 | 10.65 | 64,116 | +0.31(+3.03%) |
May 26, 2010 | 10.44 | 10.55 | 10.33 | 10.34 | 1,544 | -0.05(-0.49%) |
May 25, 2010 | 10.11 | 10.39 | 10.05 | 10.39 | 297,488 | +0.01(+0.05%) |
May 24, 2010 | 10.46 | 10.53 | 10.38 | 10.38 | 179,964 | -0.00(-0.01%) |
May 21, 2010 | 10.19 | 10.54 | 10.17 | 10.38 | 329,009 | +0.02(+0.21%) |
May 20, 2010 | 10.36 | 10.55 | 10.36 | 10.36 | 486,819 | -0.41(-3.82%) |
May 19, 2010 | 10.78 | 10.88 | 10.65 | 10.77 | 171,547 | -0.08(-0.75%) |
May 18, 2010 | 11.09 | 11.09 | 10.83 | 10.85 | 1,544 | -0.15(-1.35%) |
May 17, 2010 | 11.03 | 11.05 | 10.79 | 11.00 | 234,428 | +0.09(+0.78%) |
May 14, 2010 | 10.92 | 11.12 | 10.91 | 10.92 | 102,843 | -0.29(-2.60%) |
May 13, 2010 | 11.32 | 11.34 | 11.21 | 11.21 | 44,085 | -0.13(-1.11%) |
May 12, 2010 | 11.22 | 11.33 | 11.21 | 11.33 | 96,341 | +0.16(+1.47%) |
May 11, 2010 | 11.24 | 11.30 | 11.16 | 11.17 | 136,342 | -0.02(-0.16%) |
May 10, 2010 | 11.16 | 11.19 | 11.09 | 11.19 | 223,486 | +0.46(+4.29%) |
May 07, 2010 | 10.87 | 10.92 | 10.56 | 10.73 | 305,696 | -0.22(-1.98%) |
May 06, 2010 | 11.22 | 11.27 | 9.400 | 10.94 | 1,124,058 | -0.28(-2.52%) |
May 05, 2010 | 11.28 | 11.36 | 11.21 | 11.23 | 75,236 | -0.10(-0.88%) |
May 04, 2010 | 11.50 | 11.50 | 11.33 | 11.33 | 240,398 | -0.30(-2.55%) |
May 03, 2010 | 11.53 | 11.65 | 11.53 | 11.62 | 125,407 | +0.12(+1.08%) |
Apr 30, 2010 | 11.69 | 11.69 | 11.50 | 11.50 | 215,525 | -0.18(-1.52%) |
Apr 29, 2010 | 11.60 | 11.70 | 11.60 | 11.68 | 157,099 | +0.18(+1.55%) |
Apr 28, 2010 | 11.51 | 11.54 | 11.43 | 11.50 | 264,722 | +0.05(+0.47%) |
Apr 27, 2010 | 11.66 | 11.71 | 11.44 | 11.44 | 191,385 | -0.29(-2.45%) |
Apr 26, 2010 | 11.78 | 11.80 | 11.73 | 11.73 | 67,839 | -0.04(-0.33%) |
Apr 23, 2010 | 11.69 | 11.78 | 11.66 | 11.77 | 245,440 | +0.07(+0.59%) |
Apr 22, 2010 | 11.55 | 11.70 | 11.50 | 11.70 | 194,188 | +0.11(+0.97%) |
Apr 21, 2010 | 11.64 | 11.65 | 11.59 | 11.59 | 29,846 | -0.06(-0.48%) |
Apr 20, 2010 | 11.62 | 11.65 | 11.59 | 11.64 | 79,715 | +0.10(+0.90%) |
Apr 19, 2010 | 11.50 | 11.54 | 11.43 | 11.54 | 39,576 | +0.02(+0.18%) |
Apr 16, 2010 | 11.65 | 11.66 | 11.46 | 11.52 | 135,546 | -0.17(-1.46%) |
Apr 15, 2010 | 11.67 | 11.71 | 11.66 | 11.69 | 27,807 | +0.01(+0.10%) |
Apr 14, 2010 | 11.58 | 11.68 | 11.58 | 11.68 | 47,823 | +0.15(+1.29%) |
Apr 13, 2010 | 11.51 | 11.53 | 11.48 | 11.53 | 56,101 | -0.00(-0.02%) |
Apr 12, 2010 | 11.54 | 11.56 | 11.53 | 11.53 | 63,074 | +0.03(+0.24%) |
Apr 09, 2010 | 11.47 | 11.50 | 11.46 | 11.50 | 31,591 | +0.07(+0.61%) |
Apr 08, 2010 | 11.36 | 11.43 | 11.33 | 11.43 | 34,487 | +0.04(+0.36%) |
Apr 07, 2010 | 11.45 | 11.46 | 11.38 | 11.39 | 36,209 | -0.07(-0.60%) |
Apr 06, 2010 | 11.40 | 11.48 | 11.40 | 11.46 | 39,583 | +0.04(+0.37%) |
Apr 05, 2010 | 11.38 | 11.44 | 11.37 | 11.42 | 26,734 | +0.07(+0.64%) |
Apr 01, 2010 | 11.35 | 11.35 | 11.35 | 11.35 | 12,355 | +0.04(+0.37%) |
Mar 31, 2010 | 11.25 | 11.30 | 11.24 | 11.30 | 56,448 | +0.00(+0.03%) |
Mar 30, 2010 | 11.31 | 11.31 | 11.25 | 11.30 | 12,494 | +0.01(+0.13%) |
Mar 29, 2010 | 11.27 | 11.29 | 11.27 | 11.29 | 43,854 | +0.06(+0.55%) |
Mar 26, 2010 | 11.25 | 11.29 | 11.19 | 11.22 | 187,509 | +0.00(+0.03%) |
Mar 25, 2010 | 11.32 | 11.36 | 11.22 | 11.22 | 23,598 | -0.03(-0.27%) |
Mar 24, 2010 | 11.28 | 11.28 | 11.25 | 11.25 | 9,745 | -0.06(-0.51%) |
Mar 23, 2010 | 11.22 | 11.31 | 11.22 | 11.31 | 40,572 | +0.07(+0.66%) |
Mar 22, 2010 | 11.08 | 11.23 | 11.07 | 11.23 | 48,688 | +0.09(+0.81%) |
Mar 19, 2010 | 11.24 | 11.24 | 11.12 | 11.14 | 71,792 | -0.08(-0.71%) |
Mar 18, 2010 | 11.23 | 11.24 | 11.19 | 11.22 | 84,411 | -0.04(-0.31%) |
Mar 17, 2010 | 11.18 | 11.27 | 11.18 | 11.26 | 63,974 | +0.11(+0.95%) |
Mar 16, 2010 | 11.09 | 11.15 | 11.09 | 11.15 | 47,095 | +0.09(+0.79%) |
Mar 15, 2010 | 11.03 | 11.07 | 11.03 | 11.06 | 55,674 | -0.03(-0.24%) |
Mar 12, 2010 | 11.13 | 11.13 | 11.07 | 11.09 | 17,297 | +0.05(+0.41%) |
Mar 11, 2010 | 10.97 | 11.05 | 10.97 | 11.05 | 16,514 | +0.02(+0.18%) |
Mar 10, 2010 | 10.99 | 11.05 | 10.99 | 11.03 | 50,730 | +0.09(+0.86%) |
Mar 09, 2010 | 10.91 | 11.02 | 10.91 | 10.93 | 31,774 | -0.03(-0.25%) |
Mar 08, 2010 | 10.97 | 10.97 | 10.95 | 10.96 | 22,226 | +0.02(+0.15%) |
Mar 05, 2010 | 10.85 | 10.95 | 10.85 | 10.94 | 39,686 | +0.15(+1.37%) |
Mar 04, 2010 | 10.79 | 10.80 | 10.77 | 10.80 | 14,840 | +0.04(+0.34%) |
Mar 03, 2010 | 10.76 | 10.81 | 10.75 | 10.76 | 20,614 | +0.02(+0.16%) |
Mar 02, 2010 | 10.77 | 10.79 | 10.74 | 10.74 | 16,096 | +0.03(+0.32%) |
Mar 01, 2010 | 10.68 | 10.71 | 10.67 | 10.71 | 19,723 | +0.09(+0.88%) |
Feb 26, 2010 | 10.58 | 10.61 | 10.54 | 10.61 | 36,509 | +0.08(+0.73%) |
Feb 25, 2010 | 10.45 | 10.54 | 10.44 | 10.54 | 25,163 | -0.05(-0.43%) |
Feb 24, 2010 | 10.53 | 10.59 | 10.51 | 10.58 | 43,306 | +0.10(+0.99%) |
Feb 23, 2010 | 10.59 | 10.61 | 10.47 | 10.48 | 13,693 | -0.13(-1.22%) |
Feb 22, 2010 | 10.66 | 10.66 | 10.61 | 10.61 | 59,170 | -0.01(-0.09%) |
Feb 19, 2010 | 10.64 | 10.65 | 10.62 | 10.62 | 22,939 | +0.02(+0.17%) |
Feb 18, 2010 | 10.57 | 10.60 | 10.53 | 10.60 | 12,058 | +0.08(+0.75%) |
Feb 17, 2010 | 10.53 | 10.53 | 10.51 | 10.52 | 26,310 | +0.08(+0.79%) |
Feb 16, 2010 | 10.41 | 10.44 | 10.37 | 10.44 | 32,944 | +0.18(+1.75%) |
Feb 12, 2010 | 10.21 | 10.26 | 10.26 | 10.26 | 11,624 | -0.04(-0.35%) |
Feb 11, 2010 | 10.19 | 10.31 | 10.16 | 10.29 | 73,228 | +0.10(+1.01%) |
Feb 10, 2010 | 10.19 | 10.24 | 10.12 | 10.19 | 145,782 | -0.01(-0.14%) |
Feb 09, 2010 | 10.19 | 10.27 | 10.12 | 10.21 | 64,757 | +0.14(+1.35%) |
Feb 08, 2010 | 10.14 | 10.20 | 10.07 | 10.07 | 38,508 | -0.02(-0.20%) |
Feb 05, 2010 | 10.14 | 10.14 | 9.945 | 10.09 | 70,880 | -0.06(-0.56%) |
Feb 04, 2010 | 10.38 | 10.38 | 10.15 | 10.15 | 204,874 | -0.30(-2.83%) |
Feb 03, 2010 | 10.50 | 10.50 | 10.44 | 10.44 | 63,819 | -0.07(-0.65%) |
Feb 02, 2010 | 10.41 | 10.51 | 10.37 | 10.51 | 34,246 | +0.15(+1.42%) |
Feb 01, 2010 | 10.28 | 10.37 | 10.28 | 10.36 | 41,856 | +0.13(+1.25%) |
Jan 29, 2010 | 10.37 | 10.41 | 10.24 | 10.24 | 69,934 | -0.09(-0.88%) |
Jan 28, 2010 | 10.45 | 10.45 | 10.26 | 10.33 | 34,099 | -0.12(-1.14%) |
Jan 27, 2010 | 10.38 | 10.45 | 10.32 | 10.45 | 79,978 | -0.00(-0.03%) |
Jan 26, 2010 | 10.40 | 10.50 | 10.38 | 10.45 | 184,608 | -0.02(-0.17%) |
Jan 25, 2010 | 10.49 | 10.50 | 10.45 | 10.47 | 46,088 | +0.07(+0.68%) |
Jan 22, 2010 | 10.58 | 10.60 | 10.40 | 10.40 | 32,045 | -0.25(-2.32%) |
Jan 21, 2010 | 10.82 | 10.82 | 10.64 | 10.64 | 49,970 | -0.16(-1.52%) |
Jan 20, 2010 | 10.86 | 10.86 | 10.76 | 10.81 | 11,686 | -0.12(-1.13%) |
Jan 19, 2010 | 10.89 | 10.93 | 10.89 | 10.93 | 15,081 | +0.12(+1.12%) |
Jan 15, 2010 | 10.84 | 10.81 | 10.81 | 10.81 | 75,173 | -0.12(-1.09%) |
Jan 14, 2010 | 10.87 | 10.93 | 10.87 | 10.93 | 119,448 | +0.06(+0.56%) |
Jan 13, 2010 | 10.82 | 10.87 | 10.78 | 10.87 | 24,257 | +0.07(+0.66%) |
Jan 12, 2010 | 10.82 | 10.82 | 10.77 | 10.80 | 44,453 | -0.10(-0.96%) |
Jan 11, 2010 | 10.93 | 10.93 | 10.87 | 10.90 | 77,963 | +0.02(+0.17%) |
Jan 08, 2010 | 10.82 | 10.88 | 10.82 | 10.88 | 35,765 | +0.03(+0.31%) |
Jan 07, 2010 | 10.78 | 10.85 | 10.76 | 10.85 | 97,492 | +0.04(+0.38%) |
Jan 06, 2010 | 10.78 | 10.81 | 10.78 | 10.81 | 36,641 | +0.03(+0.25%) |
Jan 05, 2010 | 10.76 | 10.79 | 10.76 | 10.78 | 26,171 | +0.04(+0.34%) |