Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.80 | 10.84 | 10.78 | 10.82 | 66,945 | -0.05(-0.50%) |
Nov 29, 2010 | 10.84 | 10.87 | 10.78 | 10.87 | 67,894 | -0.04(-0.37%) |
Nov 26, 2010 | 10.91 | 10.97 | 10.91 | 10.91 | 26,642 | -0.07(-0.61%) |
Nov 24, 2010 | 10.92 | 10.98 | 10.98 | 10.98 | 12,842 | +0.09(+0.87%) |
Nov 23, 2010 | 10.93 | 10.93 | 10.84 | 10.88 | 8,423 | -0.11(-0.98%) |
Nov 22, 2010 | 10.93 | 11.01 | 10.89 | 10.99 | 30,433 | +0.00(+0.00%) |
Nov 19, 2010 | 11.03 | 11.03 | 10.91 | 10.99 | 19,473 | +0.00(+0.00%) |
Nov 18, 2010 | 11.02 | 11.03 | 10.95 | 10.99 | 32,889 | +0.10(+0.89%) |
Nov 17, 2010 | 10.91 | 10.92 | 10.85 | 10.90 | 53,550 | +0.04(+0.39%) |
Nov 16, 2010 | 10.93 | 10.93 | 10.78 | 10.85 | 87,539 | -0.23(-2.05%) |
Nov 15, 2010 | 11.06 | 11.10 | 11.04 | 11.08 | 17,100 | +0.09(+0.84%) |
Nov 12, 2010 | 11.10 | 11.10 | 10.99 | 10.99 | 8,220 | -0.13(-1.19%) |
Nov 11, 2010 | 11.07 | 11.12 | 11.05 | 11.12 | 17,130 | -0.01(-0.06%) |
Nov 10, 2010 | 11.13 | 11.13 | 11.03 | 11.13 | 11,236 | +0.03(+0.30%) |
Nov 09, 2010 | 11.28 | 11.28 | 11.09 | 11.09 | 18,103 | -0.10(-0.90%) |
Nov 08, 2010 | 11.14 | 11.20 | 11.14 | 11.20 | 22,716 | -0.02(-0.18%) |
Nov 05, 2010 | 11.21 | 11.24 | 11.19 | 11.22 | 27,029 | +0.00(+0.00%) |
Nov 04, 2010 | 11.22 | 11.22 | 11.17 | 11.22 | 239,769 | +0.16(+1.40%) |
Nov 03, 2010 | 11.13 | 11.13 | 11.00 | 11.06 | 14,163 | -0.02(-0.22%) |
Nov 02, 2010 | 11.03 | 11.09 | 11.03 | 11.08 | 10,883 | +0.15(+1.33%) |
Nov 01, 2010 | 11.03 | 11.05 | 10.92 | 10.94 | 17,768 | -0.06(-0.51%) |
Oct 29, 2010 | 10.93 | 11.00 | 10.93 | 11.00 | 11,304 | +0.03(+0.31%) |
Oct 28, 2010 | 11.01 | 11.02 | 10.91 | 10.96 | 21,724 | +0.04(+0.39%) |
Oct 27, 2010 | 10.90 | 10.92 | 10.82 | 10.92 | 12,198 | -0.06(-0.50%) |
Oct 25, 2010 | 11.07 | 11.07 | 10.97 | 10.97 | 133,744 | +0.01(+0.14%) |
Oct 22, 2010 | 11.09 | 11.09 | 10.92 | 10.96 | 52,555 | -0.06(-0.55%) |
Oct 21, 2010 | 11.11 | 11.14 | 10.96 | 11.02 | 21,211 | -0.05(-0.49%) |
Oct 20, 2010 | 11.05 | 11.14 | 11.03 | 11.07 | 23,103 | +0.10(+0.92%) |
Oct 19, 2010 | 11.00 | 11.07 | 10.92 | 10.97 | 13,957 | -0.11(-0.97%) |
Oct 18, 2010 | 11.05 | 11.09 | 11.03 | 11.08 | 23,061 | +0.06(+0.55%) |
Oct 15, 2010 | 11.03 | 11.05 | 10.98 | 11.02 | 17,514 | +0.03(+0.31%) |
Oct 14, 2010 | 11.05 | 11.06 | 10.96 | 10.99 | 30,685 | -0.11(-1.03%) |
Oct 13, 2010 | 11.17 | 11.17 | 11.05 | 11.10 | 129,340 | +0.06(+0.55%) |
Oct 12, 2010 | 10.97 | 11.05 | 10.97 | 11.04 | 12,204 | -0.01(-0.06%) |
Oct 11, 2010 | 11.03 | 11.09 | 11.03 | 11.05 | 34,434 | -0.01(-0.06%) |
Oct 08, 2010 | 11.05 | 11.07 | 10.97 | 11.05 | 19,757 | +0.04(+0.37%) |
Oct 07, 2010 | 11.07 | 11.07 | 10.95 | 11.01 | 25,373 | +0.03(+0.25%) |
Oct 06, 2010 | 11.05 | 11.05 | 10.97 | 10.99 | 35,604 | -0.07(-0.67%) |
Oct 05, 2010 | 11.03 | 11.07 | 10.99 | 11.06 | 29,787 | +0.15(+1.36%) |
Oct 04, 2010 | 11.07 | 11.07 | 10.89 | 10.91 | 23,516 | -0.09(-0.86%) |
Oct 01, 2010 | 11.01 | 11.01 | 10.93 | 11.01 | 10,883 | +0.09(+0.80%) |
Sep 30, 2010 | 11.02 | 11.02 | 10.86 | 10.92 | 44,205 | +0.01(+0.12%) |
Sep 29, 2010 | 10.88 | 10.94 | 10.88 | 10.91 | 24,410 | -0.04(-0.37%) |
Sep 28, 2010 | 10.97 | 10.97 | 10.84 | 10.95 | 28,240 | +0.05(+0.43%) |
Sep 27, 2010 | 10.86 | 10.94 | 10.85 | 10.90 | 21,503 | +0.05(+0.43%) |
Sep 24, 2010 | 10.82 | 10.86 | 10.82 | 10.85 | 24,293 | +0.18(+1.71%) |
Sep 23, 2010 | 10.72 | 10.77 | 10.67 | 10.67 | 11,881 | -0.09(-0.82%) |
Sep 22, 2010 | 10.76 | 10.82 | 10.73 | 10.76 | 104,180 | +0.01(+0.06%) |
Sep 21, 2010 | 10.82 | 10.82 | 10.73 | 10.75 | 278,403 | -0.02(-0.19%) |
Sep 20, 2010 | 10.63 | 10.78 | 10.63 | 10.77 | 19,765 | +0.15(+1.40%) |
Sep 17, 2010 | 10.62 | 10.66 | 10.59 | 10.62 | 18,233 | -0.07(-0.69%) |
Sep 15, 2010 | 10.68 | 10.72 | 10.66 | 10.70 | 178,006 | -0.06(-0.56%) |
Sep 14, 2010 | 10.69 | 10.76 | 10.69 | 10.76 | 9,179 | +0.01(+0.06%) |
Sep 13, 2010 | 10.74 | 10.78 | 10.72 | 10.75 | 21,357 | +0.07(+0.62%) |
Sep 10, 2010 | 10.72 | 10.72 | 10.66 | 10.68 | 4,133 | -0.01(-0.12%) |
Sep 09, 2010 | 10.68 | 10.72 | 10.67 | 10.70 | 34,486 | +0.10(+0.98%) |
Sep 08, 2010 | 10.64 | 10.67 | 10.59 | 10.59 | 16,227 | -0.02(-0.19%) |
Sep 07, 2010 | 10.62 | 10.69 | 10.61 | 10.61 | 9,216 | -0.09(-0.84%) |
Sep 03, 2010 | 10.68 | 10.70 | 10.61 | 10.70 | 33,933 | +0.10(+0.95%) |
Sep 02, 2010 | 10.59 | 10.62 | 10.53 | 10.60 | 38,820 | +0.04(+0.38%) |
Sep 01, 2010 | 10.41 | 10.56 | 10.41 | 10.56 | 216,589 | +0.28(+2.69%) |
Aug 31, 2010 | 10.21 | 10.35 | 10.19 | 10.28 | 8,263 | +0.00(+0.03%) |
Aug 30, 2010 | 10.40 | 10.40 | 10.28 | 10.28 | 5,595 | -0.13(-1.29%) |
Aug 27, 2010 | 10.42 | 10.42 | 10.24 | 10.42 | 13,413 | +0.15(+1.48%) |
Aug 26, 2010 | 10.33 | 10.35 | 10.24 | 10.26 | 52,749 | -0.03(-0.26%) |
Aug 25, 2010 | 10.22 | 10.30 | 10.15 | 10.29 | 9,273 | +0.01(+0.14%) |
Aug 24, 2010 | 10.21 | 10.31 | 10.18 | 10.28 | 16,282 | -0.07(-0.67%) |
Aug 23, 2010 | 10.38 | 10.38 | 10.29 | 10.35 | 9,460 | +0.07(+0.70%) |
Aug 20, 2010 | 10.22 | 10.27 | 10.19 | 10.27 | 43,206 | -0.02(-0.24%) |
Aug 19, 2010 | 10.44 | 10.44 | 10.25 | 10.30 | 27,453 | -0.17(-1.64%) |
Aug 18, 2010 | 10.45 | 10.49 | 10.42 | 10.47 | 11,718 | -0.04(-0.42%) |
Aug 17, 2010 | 10.45 | 10.55 | 10.45 | 10.51 | 18,125 | +0.17(+1.67%) |
Aug 16, 2010 | 10.30 | 10.38 | 10.30 | 10.34 | 8,420 | -0.04(-0.43%) |
Aug 13, 2010 | 10.39 | 10.41 | 10.24 | 10.39 | 6,466 | +0.09(+0.90%) |
Aug 12, 2010 | 10.23 | 10.31 | 10.21 | 10.29 | 22,200 | -0.03(-0.29%) |
Aug 11, 2010 | 10.38 | 10.41 | 10.30 | 10.32 | 24,562 | -0.25(-2.32%) |
Aug 10, 2010 | 10.45 | 10.61 | 10.43 | 10.57 | 25,233 | -0.01(-0.10%) |
Aug 09, 2010 | 10.57 | 10.59 | 10.55 | 10.58 | 15,609 | +0.05(+0.50%) |
Aug 06, 2010 | 10.53 | 10.53 | 10.43 | 10.53 | 26,476 | -0.06(-0.59%) |
Aug 05, 2010 | 10.49 | 10.59 | 10.28 | 10.59 | 37,949 | +0.03(+0.28%) |
Aug 04, 2010 | 10.49 | 10.56 | 10.47 | 10.56 | 47,488 | +0.03(+0.26%) |
Aug 03, 2010 | 10.57 | 10.61 | 10.52 | 10.53 | 12,130 | -0.05(-0.47%) |
Aug 02, 2010 | 10.59 | 10.59 | 10.53 | 10.58 | 30,502 | +0.18(+1.75%) |
Jul 30, 2010 | 10.40 | 10.45 | 10.30 | 10.40 | 206,981 | -0.07(-0.68%) |
Jul 29, 2010 | 10.65 | 10.65 | 10.41 | 10.47 | 11,742 | -0.13(-1.22%) |
Jul 28, 2010 | 10.69 | 10.69 | 10.60 | 10.60 | 10,696 | -0.10(-0.90%) |
Jul 27, 2010 | 10.62 | 10.70 | 10.62 | 10.70 | 11,919 | +0.09(+0.89%) |
Jul 26, 2010 | 10.51 | 10.60 | 10.51 | 10.60 | 25,027 | +0.13(+1.22%) |
Jul 23, 2010 | 10.47 | 10.50 | 10.39 | 10.47 | 69,015 | +0.04(+0.39%) |
Jul 22, 2010 | 10.34 | 10.45 | 10.34 | 10.43 | 7,281 | +0.23(+2.25%) |
Jul 21, 2010 | 10.30 | 10.33 | 10.19 | 10.20 | 18,501 | -0.11(-1.05%) |
Jul 20, 2010 | 10.14 | 10.32 | 10.11 | 10.31 | 24,332 | +0.09(+0.92%) |
Jul 19, 2010 | 10.18 | 10.24 | 10.14 | 10.22 | 10,887 | +0.11(+1.07%) |
Jul 16, 2010 | 10.11 | 10.22 | 10.10 | 10.11 | 3,890 | -0.22(-2.09%) |
Jul 15, 2010 | 10.30 | 10.33 | 10.18 | 10.33 | 20,554 | +0.06(+0.59%) |
Jul 14, 2010 | 10.29 | 10.32 | 10.21 | 10.26 | 34,340 | -0.05(-0.46%) |
Jul 13, 2010 | 10.34 | 10.34 | 10.26 | 10.31 | 15,480 | +0.08(+0.80%) |
Jul 12, 2010 | 10.20 | 10.24 | 10.17 | 10.23 | 16,000 | +0.05(+0.45%) |
Jul 09, 2010 | 10.18 | 10.20 | 10.12 | 10.18 | 23,856 | +0.05(+0.48%) |
Jul 08, 2010 | 10.12 | 10.14 | 10.06 | 10.14 | 37,549 | +0.17(+1.72%) |
Jul 07, 2010 | 9.725 | 9.965 | 9.725 | 9.965 | 14,786 | +0.24(+2.47%) |
Jul 06, 2010 | 9.725 | 9.763 | 9.678 | 9.725 | 21,939 | +0.03(+0.31%) |
Jul 02, 2010 | 9.695 | 9.695 | 9.624 | 9.695 | 5,853 | +0.05(+0.53%) |
Jul 01, 2010 | 9.678 | 9.681 | 9.590 | 9.644 | 27,036 | -0.05(-0.49%) |
Jun 30, 2010 | 9.766 | 9.864 | 9.691 | 9.691 | 27,910 | -0.07(-0.76%) |
Jun 29, 2010 | 9.846 | 9.888 | 9.758 | 9.766 | 35,522 | -0.19(-1.87%) |
Jun 25, 2010 | 9.952 | 9.999 | 9.914 | 9.952 | 15,058 | +0.02(+0.24%) |
Jun 24, 2010 | 10.06 | 10.06 | 9.927 | 9.927 | 3,769 | -0.11(-1.07%) |
Jun 23, 2010 | 10.13 | 10.13 | 9.976 | 10.03 | 22,305 | -0.06(-0.61%) |
Jun 22, 2010 | 10.35 | 10.37 | 10.08 | 10.10 | 57,706 | -0.23(-2.20%) |
Jun 21, 2010 | 10.53 | 10.53 | 10.29 | 10.32 | 25,047 | -0.07(-0.70%) |
Jun 18, 2010 | 10.40 | 10.41 | 10.37 | 10.40 | 18,445 | +0.04(+0.36%) |
Jun 17, 2010 | 10.35 | 10.36 | 10.29 | 10.36 | 6,778 | +0.01(+0.09%) |
Jun 16, 2010 | 10.26 | 10.38 | 10.26 | 10.35 | 65,181 | +0.07(+0.65%) |
Jun 15, 2010 | 10.17 | 10.28 | 10.17 | 10.28 | 13,835 | +0.19(+1.84%) |
Jun 14, 2010 | 10.14 | 10.19 | 10.10 | 10.10 | 11,670 | +0.11(+1.13%) |
Jun 11, 2010 | 10.00 | 10.03 | 9.980 | 9.984 | 10,171 | -0.06(-0.60%) |
Jun 10, 2010 | 9.984 | 10.04 | 9.947 | 10.04 | 24,139 | +0.27(+2.79%) |
Jun 09, 2010 | 9.858 | 9.931 | 9.765 | 9.772 | 75,157 | -0.03(-0.27%) |
Jun 08, 2010 | 9.699 | 9.805 | 9.692 | 9.798 | 25,018 | +0.07(+0.68%) |
Jun 07, 2010 | 9.792 | 9.858 | 9.732 | 9.732 | 19,355 | +0.02(+0.21%) |
Jun 04, 2010 | 9.712 | 9.925 | 9.705 | 9.712 | 27,224 | -0.33(-3.24%) |
Jun 03, 2010 | 9.905 | 10.04 | 9.905 | 10.04 | 28,479 | +0.14(+1.41%) |
Jun 02, 2010 | 9.719 | 9.898 | 9.719 | 9.898 | 9,211 | +0.21(+2.12%) |
Jun 01, 2010 | 9.845 | 9.945 | 9.692 | 9.692 | 11,020 | -0.25(-2.54%) |
May 28, 2010 | 9.945 | 10.04 | 9.925 | 9.945 | 17,793 | +0.07(+0.67%) |
May 27, 2010 | 9.804 | 9.898 | 9.804 | 9.878 | 73,093 | +0.16(+1.64%) |
May 26, 2010 | 9.739 | 9.812 | 9.666 | 9.719 | 48,073 | +0.08(+0.86%) |
May 25, 2010 | 9.526 | 9.646 | 9.406 | 9.636 | 48,210 | -0.13(-1.33%) |
May 24, 2010 | 9.685 | 9.849 | 9.685 | 9.765 | 50,144 | +0.03(+0.27%) |
May 21, 2010 | 9.539 | 9.739 | 9.513 | 9.739 | 281,209 | +0.04(+0.44%) |
May 20, 2010 | 9.759 | 9.838 | 9.692 | 9.696 | 28,473 | -0.38(-3.78%) |
May 19, 2010 | 10.13 | 10.13 | 9.978 | 10.08 | 28,353 | -0.09(-0.85%) |
May 18, 2010 | 10.36 | 10.39 | 10.16 | 10.16 | 15,679 | -0.11(-1.07%) |
May 17, 2010 | 10.28 | 10.29 | 10.15 | 10.27 | 8,846 | +0.03(+0.29%) |
May 14, 2010 | 10.24 | 10.29 | 10.17 | 10.24 | 19,988 | -0.13(-1.22%) |
May 13, 2010 | 10.36 | 10.47 | 10.31 | 10.37 | 24,291 | +0.01(+0.06%) |
May 12, 2010 | 10.22 | 10.36 | 10.20 | 10.36 | 53,807 | +0.14(+1.42%) |
May 11, 2010 | 10.24 | 10.24 | 10.20 | 10.22 | 14,696 | +0.09(+0.93%) |
May 10, 2010 | 10.12 | 10.15 | 10.04 | 10.12 | 17,425 | +0.34(+3.46%) |
May 07, 2010 | 9.818 | 10.00 | 9.723 | 9.785 | 59,604 | -0.15(-1.47%) |
May 06, 2010 | 10.22 | 10.26 | 0.0066 | 9.931 | 44,246 | -0.33(-3.23%) |
May 05, 2010 | 10.29 | 10.32 | 10.24 | 10.26 | 20,254 | -0.10(-0.95%) |
May 04, 2010 | 10.46 | 10.50 | 10.34 | 10.36 | 32,178 | -0.23(-2.21%) |
May 03, 2010 | 10.52 | 10.61 | 10.48 | 10.60 | 14,967 | +0.11(+1.08%) |
Apr 30, 2010 | 10.48 | 10.57 | 10.48 | 10.48 | 13,948 | +0.00(+0.00%) |
Apr 29, 2010 | 10.45 | 10.51 | 10.44 | 10.48 | 19,432 | +0.09(+0.83%) |
Apr 28, 2010 | 10.33 | 10.41 | 10.33 | 10.40 | 22,851 | +0.09(+0.84%) |
Apr 27, 2010 | 10.41 | 10.50 | 10.31 | 10.31 | 6,697 | -0.16(-1.50%) |
Apr 26, 2010 | 10.50 | 10.51 | 10.47 | 10.47 | 6,369 | -0.04(-0.34%) |
Apr 23, 2010 | 10.44 | 10.50 | 10.41 | 10.50 | 11,848 | +0.07(+0.70%) |
Apr 22, 2010 | 10.35 | 10.43 | 10.33 | 10.43 | 44,582 | +0.03(+0.26%) |
Apr 21, 2010 | 10.41 | 10.43 | 10.37 | 10.40 | 44,562 | -0.01(-0.06%) |
Apr 20, 2010 | 10.38 | 10.41 | 10.34 | 10.41 | 11,241 | +0.10(+0.97%) |
Apr 19, 2010 | 10.30 | 10.31 | 10.23 | 10.31 | 57,657 | +0.02(+0.19%) |
Apr 16, 2010 | 10.42 | 10.42 | 10.27 | 10.29 | 62,325 | -0.12(-1.15%) |
Apr 15, 2010 | 10.43 | 10.45 | 10.37 | 10.41 | 33,924 | -0.03(-0.25%) |
Apr 14, 2010 | 10.45 | 10.45 | 10.38 | 10.44 | 30,060 | +0.03(+0.26%) |
Apr 13, 2010 | 10.43 | 10.43 | 10.38 | 10.41 | 26,786 | -0.05(-0.51%) |
Apr 12, 2010 | 10.48 | 10.49 | 10.44 | 10.46 | 40,043 | +0.10(+0.96%) |
Apr 09, 2010 | 10.30 | 10.36 | 10.27 | 10.36 | 25,998 | +0.07(+0.64%) |
Apr 08, 2010 | 10.35 | 10.35 | 10.24 | 10.30 | 23,415 | -0.04(-0.35%) |
Apr 07, 2010 | 10.44 | 10.44 | 10.31 | 10.33 | 61,743 | -0.10(-0.99%) |
Apr 06, 2010 | 10.34 | 10.44 | 10.34 | 10.44 | 11,848 | +0.07(+0.64%) |
Apr 05, 2010 | 10.34 | 10.37 | 10.33 | 10.37 | 20,186 | +0.07(+0.71%) |
Apr 01, 2010 | 10.27 | 10.30 | 10.30 | 10.30 | 29,655 | +0.13(+1.24%) |
Mar 31, 2010 | 10.19 | 10.23 | 10.14 | 10.17 | 22,653 | -0.04(-0.39%) |
Mar 30, 2010 | 10.18 | 10.23 | 10.18 | 10.21 | 9,312 | +0.03(+0.26%) |
Mar 29, 2010 | 10.10 | 10.19 | 10.10 | 10.18 | 55,076 | +0.11(+1.12%) |
Mar 26, 2010 | 10.06 | 10.10 | 10.04 | 10.07 | 88,099 | +0.03(+0.33%) |
Mar 25, 2010 | 10.18 | 10.18 | 10.04 | 10.04 | 24,064 | -0.11(-1.05%) |
Mar 24, 2010 | 10.26 | 10.26 | 10.14 | 10.14 | 63,187 | -0.11(-1.04%) |
Mar 23, 2010 | 10.24 | 10.26 | 10.19 | 10.25 | 30,570 | +0.05(+0.52%) |
Mar 22, 2010 | 10.17 | 10.20 | 10.14 | 10.20 | 15,894 | -0.01(-0.13%) |
Mar 19, 2010 | 10.28 | 10.28 | 10.16 | 10.21 | 26,415 | -0.03(-0.32%) |
Mar 18, 2010 | 10.28 | 10.33 | 10.20 | 10.24 | 18,320 | -0.02(-0.19%) |
Mar 17, 2010 | 10.24 | 10.28 | 10.22 | 10.26 | 12,262 | +0.07(+0.65%) |
Mar 16, 2010 | 10.16 | 10.21 | 10.13 | 10.20 | 49,498 | +0.09(+0.85%) |
Mar 15, 2010 | 10.06 | 10.11 | 10.06 | 10.11 | 25,011 | +0.00(+0.00%) |
Mar 12, 2010 | 10.17 | 10.17 | 10.08 | 10.11 | 13,486 | +0.01(+0.07%) |
Mar 11, 2010 | 10.06 | 10.11 | 10.06 | 10.10 | 27,904 | +0.03(+0.33%) |
Mar 10, 2010 | 10.06 | 10.08 | 10.04 | 10.07 | 32,503 | +0.04(+0.35%) |
Mar 09, 2010 | 10.04 | 10.08 | 10.02 | 10.04 | 145,198 | -0.01(-0.09%) |
Mar 08, 2010 | 10.02 | 10.05 | 10.02 | 10.04 | 38,661 | +0.05(+0.47%) |
Mar 05, 2010 | 9.998 | 10.01 | 9.945 | 9.998 | 44,234 | +0.09(+0.87%) |
Mar 04, 2010 | 9.911 | 9.922 | 9.855 | 9.911 | 22,658 | -0.01(-0.13%) |
Mar 03, 2010 | 9.931 | 9.998 | 9.918 | 9.925 | 21,407 | -0.01(-0.13%) |
Mar 02, 2010 | 9.911 | 9.945 | 9.900 | 9.938 | 16,641 | +0.09(+0.88%) |
Mar 01, 2010 | 9.785 | 9.858 | 9.778 | 9.852 | 7,737 | +0.13(+1.37%) |
Feb 26, 2010 | 9.765 | 9.778 | 9.717 | 9.719 | 12,194 | -0.07(-0.68%) |
Feb 25, 2010 | 9.699 | 9.792 | 9.652 | 9.785 | 22,562 | -0.02(-0.20%) |
Feb 24, 2010 | 9.791 | 9.805 | 9.712 | 9.805 | 34,383 | +0.03(+0.27%) |
Feb 23, 2010 | 9.858 | 9.878 | 9.765 | 9.778 | 11,028 | -0.13(-1.35%) |
Feb 22, 2010 | 9.925 | 9.958 | 9.909 | 9.913 | 13,396 | -0.01(-0.12%) |
Feb 19, 2010 | 9.825 | 9.951 | 9.776 | 9.925 | 45,401 | +0.13(+1.29%) |
Feb 18, 2010 | 9.765 | 9.798 | 9.757 | 9.798 | 23,466 | +0.07(+0.75%) |
Feb 17, 2010 | 9.798 | 9.798 | 9.705 | 9.725 | 18,327 | +0.00(+0.00%) |
Feb 16, 2010 | 9.659 | 9.725 | 9.659 | 9.725 | 39,270 | +0.23(+2.45%) |
Feb 12, 2010 | 9.539 | 9.493 | 9.493 | 9.493 | 22,881 | -0.09(-0.90%) |
Feb 11, 2010 | 9.427 | 9.586 | 9.427 | 9.579 | 7,474 | +0.11(+1.12%) |
Feb 10, 2010 | 9.559 | 9.559 | 9.420 | 9.473 | 22,068 | -0.07(-0.70%) |
Feb 09, 2010 | 9.526 | 9.592 | 9.499 | 9.539 | 14,574 | +0.06(+0.60%) |
Feb 08, 2010 | 9.498 | 9.559 | 9.480 | 9.482 | 8,943 | -0.03(-0.32%) |
Feb 05, 2010 | 9.460 | 9.513 | 9.365 | 9.513 | 43,152 | -0.04(-0.38%) |
Feb 04, 2010 | 9.725 | 9.728 | 9.546 | 9.549 | 24,380 | -0.28(-2.81%) |
Feb 03, 2010 | 9.852 | 9.852 | 9.793 | 9.825 | 15,499 | -0.07(-0.67%) |
Feb 02, 2010 | 9.812 | 9.891 | 9.739 | 9.891 | 7,692 | +0.10(+1.02%) |
Feb 01, 2010 | 9.725 | 9.792 | 9.699 | 9.792 | 16,975 | +0.09(+0.96%) |
Jan 29, 2010 | 9.845 | 9.865 | 9.699 | 9.699 | 12,595 | -0.13(-1.28%) |
Jan 28, 2010 | 9.825 | 9.852 | 9.739 | 9.825 | 29,370 | +0.01(+0.06%) |
Jan 27, 2010 | 9.871 | 9.871 | 9.805 | 9.819 | 20,606 | -0.11(-1.13%) |
Jan 26, 2010 | 9.951 | 9.978 | 9.871 | 9.931 | 27,469 | -0.03(-0.27%) |
Jan 25, 2010 | 9.940 | 9.979 | 9.938 | 9.958 | 16,098 | +0.09(+0.89%) |
Jan 22, 2010 | 10.09 | 10.09 | 9.865 | 9.870 | 22,712 | -0.23(-2.25%) |
Jan 21, 2010 | 10.22 | 10.29 | 10.06 | 10.10 | 37,365 | -0.14(-1.36%) |
Jan 20, 2010 | 10.28 | 10.28 | 10.16 | 10.24 | 30,898 | -0.10(-0.95%) |
Jan 19, 2010 | 10.24 | 10.33 | 10.24 | 10.33 | 20,931 | +0.10(+0.95%) |
Jan 15, 2010 | 10.26 | 10.24 | 10.24 | 10.24 | 16,107 | -0.05(-0.52%) |
Jan 14, 2010 | 10.30 | 10.33 | 10.29 | 10.29 | 18,749 | -0.03(-0.32%) |
Jan 13, 2010 | 10.26 | 10.34 | 10.26 | 10.32 | 27,334 | +0.10(+0.98%) |
Jan 12, 2010 | 10.22 | 10.26 | 10.22 | 10.22 | 24,598 | -0.07(-0.65%) |
Jan 11, 2010 | 10.24 | 10.30 | 10.24 | 10.29 | 13,334 | +0.09(+0.91%) |
Jan 08, 2010 | 10.22 | 10.22 | 10.15 | 10.20 | 40,043 | -0.04(-0.39%) |
Jan 07, 2010 | 10.27 | 10.27 | 10.20 | 10.24 | 23,837 | -0.04(-0.39%) |
Jan 06, 2010 | 10.26 | 10.30 | 10.24 | 10.28 | 22,953 | +0.01(+0.13%) |
Jan 05, 2010 | 10.32 | 10.32 | 10.20 | 10.26 | 430,475 | -0.07(-0.64%) |
Jan 04, 2010 | 10.24 | 10.38 | 10.18 | 10.33 | 40,612 | +0.10(+0.97%) |
Dec 31, 2009 | 10.42 | 10.23 | 10.23 | 10.23 | 21,225 | -0.18(-1.72%) |
Dec 30, 2009 | 10.43 | 10.45 | 10.37 | 10.41 | 41,160 | -0.02(-0.19%) |
Dec 29, 2009 | 10.46 | 10.47 | 10.40 | 10.43 | 12,930 | +0.00(+0.00%) |
Dec 28, 2009 | 10.43 | 10.44 | 10.39 | 10.43 | 15,693 | +0.02(+0.19%) |
Dec 24, 2009 | 10.38 | 10.42 | 10.38 | 10.41 | 9,795 | +0.10(+1.02%) |
Dec 23, 2009 | 10.34 | 10.37 | 10.28 | 10.30 | 158,346 | -0.01(-0.12%) |
Dec 22, 2009 | 10.42 | 10.42 | 10.28 | 10.32 | 42,395 | -0.07(-0.70%) |
Dec 21, 2009 | 10.48 | 10.51 | 10.39 | 10.39 | 121,005 | +0.03(+0.32%) |
Dec 18, 2009 | 10.38 | 10.38 | 10.28 | 10.36 | 191,950 | +0.05(+0.46%) |
Dec 17, 2009 | 10.30 | 10.33 | 10.26 | 10.31 | 35,797 | -0.04(-0.39%) |
Dec 16, 2009 | 10.36 | 10.38 | 10.32 | 10.35 | 59,798 | +0.01(+0.13%) |
Dec 15, 2009 | 10.31 | 10.34 | 10.29 | 10.34 | 457,105 | -0.04(-0.36%) |
Dec 14, 2009 | 10.38 | 10.43 | 10.34 | 10.37 | 124,898 | +0.08(+0.81%) |
Dec 11, 2009 | 10.19 | 10.30 | 10.14 | 10.29 | 47,704 | +0.15(+1.45%) |
Dec 10, 2009 | 10.13 | 10.17 | 10.06 | 10.14 | 120,878 | +0.11(+1.06%) |
Dec 09, 2009 | 10.05 | 10.08 | 9.964 | 10.04 | 104,258 | +0.01(+0.07%) |
Dec 08, 2009 | 10.08 | 10.08 | 9.977 | 10.03 | 25,541 | -0.06(-0.59%) |
Dec 07, 2009 | 9.918 | 10.14 | 9.918 | 10.09 | 26,780 | +0.10(+1.00%) |
Dec 04, 2009 | 10.10 | 10.10 | 9.875 | 9.991 | 230,804 | +0.06(+0.60%) |
Dec 03, 2009 | 9.991 | 10.04 | 9.931 | 9.931 | 41,198 | +0.01(+0.15%) |
Dec 02, 2009 | 9.885 | 9.938 | 9.871 | 9.917 | 7,916 | +0.07(+0.73%) |