Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.55 | 12.56 | 12.23 | 12.55 | 3,984 | +0.19(+1.50%) |
Aug 30, 2010 | 12.44 | 12.50 | 12.32 | 12.37 | 1,103,017 | -0.10(-0.83%) |
Aug 27, 2010 | 12.47 | 12.48 | 12.10 | 12.47 | 1,256,954 | +0.04(+0.29%) |
Aug 26, 2010 | 12.43 | 12.50 | 12.26 | 12.43 | 3,760 | +0.04(+0.33%) |
Aug 25, 2010 | 12.07 | 12.41 | 12.07 | 12.39 | 3,531 | +0.21(+1.69%) |
Aug 24, 2010 | 11.99 | 12.33 | 11.95 | 12.19 | 14,349 | +0.06(+0.47%) |
Aug 23, 2010 | 12.31 | 12.33 | 12.12 | 12.13 | 1,027,187 | -0.12(-1.01%) |
Aug 20, 2010 | 12.24 | 12.28 | 12.11 | 12.25 | 1,020,924 | -0.03(-0.21%) |
Aug 19, 2010 | 12.60 | 12.62 | 12.22 | 12.28 | 12,334 | -0.35(-2.73%) |
Aug 18, 2010 | 12.47 | 12.67 | 12.35 | 12.62 | 55,288 | +0.15(+1.24%) |
Aug 17, 2010 | 12.31 | 12.51 | 12.26 | 12.47 | 8,515 | +0.28(+2.33%) |
Aug 16, 2010 | 12.01 | 12.24 | 11.93 | 12.19 | 1,552,666 | +0.13(+1.07%) |
Aug 13, 2010 | 12.06 | 12.20 | 12.01 | 12.06 | 1,521,266 | -0.01(-0.09%) |
Aug 12, 2010 | 11.86 | 12.18 | 11.77 | 12.07 | 3,718,450 | +0.08(+0.64%) |
Aug 11, 2010 | 12.02 | 12.19 | 11.95 | 11.99 | 15,459 | -0.25(-2.02%) |
Aug 10, 2010 | 12.14 | 12.37 | 12.09 | 12.24 | 16,590 | -0.03(-0.25%) |
Aug 09, 2010 | 12.13 | 12.30 | 12.08 | 12.27 | 1,831,894 | +0.22(+1.80%) |
Aug 06, 2010 | 12.05 | 12.08 | 11.80 | 12.05 | 2,049,132 | +0.03(+0.21%) |
Aug 05, 2010 | 11.90 | 12.11 | 11.84 | 12.03 | 2,216,496 | -0.12(-1.02%) |
Aug 04, 2010 | 12.16 | 12.30 | 12.06 | 12.15 | 7,364 | +0.03(+0.21%) |
Aug 03, 2010 | 11.97 | 12.20 | 11.90 | 12.12 | 1,968,689 | +0.07(+0.60%) |
Aug 02, 2010 | 12.18 | 12.18 | 11.97 | 12.05 | 1,824,626 | +0.14(+1.17%) |
Jul 30, 2010 | 11.91 | 12.08 | 11.78 | 11.91 | 1,539,347 | -0.06(-0.47%) |
Jul 29, 2010 | 12.11 | 12.15 | 11.77 | 11.97 | 1,940,921 | -0.06(-0.51%) |
Jul 28, 2010 | 12.03 | 12.11 | 11.91 | 12.03 | 24,104 | -0.01(-0.04%) |
Jul 27, 2010 | 12.09 | 12.17 | 11.90 | 12.04 | 1,670 | +0.00(+0.00%) |
Jul 26, 2010 | 11.79 | 12.06 | 11.69 | 12.04 | 1,879,918 | +0.27(+2.28%) |
Jul 23, 2010 | 11.60 | 11.77 | 11.45 | 11.77 | 1,581,209 | +0.08(+0.65%) |
Jul 22, 2010 | 11.42 | 11.77 | 11.41 | 11.69 | 2,433,332 | +0.42(+3.69%) |
Jul 21, 2010 | 11.66 | 11.70 | 11.27 | 11.28 | 2,323,356 | -0.33(-2.88%) |
Jul 20, 2010 | 11.15 | 11.64 | 11.14 | 11.61 | 1,401,657 | +0.26(+2.32%) |
Jul 19, 2010 | 11.32 | 11.39 | 11.14 | 11.35 | 1,100,096 | +0.06(+0.49%) |
Jul 16, 2010 | 11.29 | 11.53 | 11.21 | 11.29 | 1,779,198 | -0.27(-2.33%) |
Jul 15, 2010 | 11.60 | 11.67 | 11.40 | 11.56 | 1,322,014 | -0.01(-0.09%) |
Jul 14, 2010 | 11.54 | 11.61 | 11.40 | 11.57 | 1,554,154 | +0.01(+0.09%) |
Jul 13, 2010 | 11.56 | 11.59 | 11.39 | 11.56 | 14,233 | +0.21(+1.88%) |
Jul 12, 2010 | 11.34 | 11.44 | 11.23 | 11.35 | 941,888 | -0.05(-0.44%) |
Jul 09, 2010 | 11.40 | 11.44 | 11.27 | 11.40 | 887,839 | +0.08(+0.72%) |
Jul 08, 2010 | 11.32 | 11.35 | 11.14 | 11.32 | 4,325 | +0.14(+1.22%) |
Jul 07, 2010 | 10.74 | 11.18 | 10.71 | 11.18 | 2,612,915 | +0.51(+4.75%) |
Jul 06, 2010 | 10.67 | 11.15 | 10.56 | 10.67 | 9,918 | -0.21(-1.91%) |
Jul 02, 2010 | 10.88 | 11.09 | 10.75 | 10.88 | 2,300,421 | -0.11(-0.97%) |
Jul 01, 2010 | 10.85 | 11.02 | 10.68 | 10.99 | 1,984,277 | +0.12(+1.07%) |
Jun 30, 2010 | 10.87 | 11.18 | 10.82 | 10.87 | 11,417 | +0.05(+0.42%) |
Jun 29, 2010 | 10.86 | 11.03 | 10.75 | 10.83 | 2,483,152 | -0.30(-2.73%) |
Jun 25, 2010 | 11.13 | 11.23 | 10.85 | 11.13 | 1,688,447 | +0.25(+2.28%) |
Jun 24, 2010 | 10.88 | 11.07 | 10.85 | 10.88 | 6,143 | -0.13(-1.20%) |
Jun 23, 2010 | 10.86 | 11.18 | 10.82 | 11.01 | 1,457,161 | +0.12(+1.07%) |
Jun 22, 2010 | 10.90 | 11.27 | 10.88 | 10.90 | 4,041 | -0.25(-2.27%) |
Jun 21, 2010 | 11.43 | 11.46 | 11.10 | 11.15 | 1,076,167 | -0.14(-1.26%) |
Jun 18, 2010 | 11.29 | 11.54 | 11.19 | 11.29 | 2,466,694 | -0.16(-1.42%) |
Jun 17, 2010 | 11.45 | 11.49 | 11.30 | 11.45 | 782 | +0.04(+0.31%) |
Jun 16, 2010 | 11.49 | 11.58 | 11.37 | 11.42 | 924,808 | -0.16(-1.40%) |
Jun 15, 2010 | 11.58 | 11.61 | 11.28 | 11.58 | 7,023 | +0.32(+2.84%) |
Jun 14, 2010 | 11.27 | 11.35 | 11.13 | 11.26 | 1,763,182 | +0.11(+1.00%) |
Jun 11, 2010 | 10.93 | 11.16 | 10.85 | 11.15 | 938,235 | +0.10(+0.87%) |
Jun 10, 2010 | 11.05 | 11.11 | 10.75 | 11.05 | 6,526 | +0.33(+3.12%) |
Jun 09, 2010 | 10.90 | 10.91 | 10.63 | 10.72 | 1,308,587 | -0.03(-0.24%) |
Jun 08, 2010 | 10.62 | 10.76 | 10.39 | 10.74 | 1,407,452 | +0.17(+1.58%) |
Jun 07, 2010 | 10.65 | 10.86 | 10.57 | 10.58 | 1,811,092 | -0.02(-0.14%) |
Jun 04, 2010 | 10.59 | 10.99 | 10.57 | 10.59 | 1,989,322 | -0.51(-4.61%) |
Jun 03, 2010 | 11.10 | 11.24 | 11.00 | 11.10 | 780 | -0.11(-0.95%) |
Jun 02, 2010 | 11.21 | 11.22 | 10.90 | 11.21 | 1,471,037 | +0.24(+2.17%) |
Jun 01, 2010 | 10.97 | 11.19 | 10.97 | 10.97 | 5,695 | -0.17(-1.55%) |
May 28, 2010 | 11.14 | 11.27 | 11.04 | 11.14 | 1,332,344 | -0.13(-1.12%) |
May 27, 2010 | 11.01 | 11.29 | 10.89 | 11.27 | 1,648,727 | +0.48(+4.46%) |
May 26, 2010 | 10.79 | 11.25 | 10.75 | 10.79 | 5,713 | -0.17(-1.57%) |
May 25, 2010 | 10.61 | 10.98 | 10.47 | 10.96 | 1,541,956 | +0.10(+0.93%) |
May 24, 2010 | 11.05 | 11.17 | 10.86 | 10.86 | 1,429,704 | -0.20(-1.79%) |
May 21, 2010 | 10.54 | 11.07 | 10.46 | 11.06 | 3,112,639 | +0.38(+3.51%) |
May 20, 2010 | 10.75 | 11.04 | 10.66 | 10.68 | 3,049,347 | -0.46(-4.10%) |
May 19, 2010 | 11.12 | 11.34 | 10.95 | 11.14 | 1,737,892 | -0.04(-0.36%) |
May 18, 2010 | 11.60 | 11.61 | 11.14 | 11.18 | 2,046,538 | -0.29(-2.52%) |
May 17, 2010 | 11.52 | 11.70 | 11.13 | 11.47 | 1,497,891 | -0.01(-0.04%) |
May 14, 2010 | 11.47 | 11.58 | 11.38 | 11.47 | 1,878,904 | -0.14(-1.18%) |
May 13, 2010 | 11.79 | 11.83 | 11.54 | 11.61 | 1,792,984 | -0.19(-1.59%) |
May 12, 2010 | 11.75 | 11.92 | 11.66 | 11.80 | 2,521,052 | +0.06(+0.52%) |
May 11, 2010 | 11.77 | 11.90 | 11.65 | 11.74 | 11,008 | +0.11(+0.91%) |
May 10, 2010 | 11.41 | 11.63 | 11.32 | 11.63 | 2,354,858 | +0.62(+5.67%) |
May 07, 2010 | 11.06 | 11.33 | 10.75 | 11.01 | 2,725,190 | -0.02(-0.18%) |
May 06, 2010 | 11.04 | 11.52 | 10.44 | 11.03 | 394 | -0.52(-4.52%) |
May 05, 2010 | 11.55 | 11.77 | 11.48 | 11.55 | 1,627,579 | -0.23(-1.94%) |
May 04, 2010 | 12.04 | 12.10 | 11.63 | 11.78 | 2,477,361 | -0.46(-3.77%) |
May 03, 2010 | 12.03 | 12.30 | 12.00 | 12.24 | 1,846,363 | +0.31(+2.59%) |
Apr 30, 2010 | 12.29 | 12.43 | 11.92 | 11.93 | 1,678,138 | -0.42(-3.41%) |
Apr 29, 2010 | 12.06 | 12.35 | 12.03 | 12.35 | 1,716,204 | +0.39(+3.26%) |
Apr 28, 2010 | 12.09 | 12.15 | 11.85 | 11.96 | 1,266,865 | +0.02(+0.19%) |
Apr 27, 2010 | 12.13 | 12.27 | 11.89 | 11.94 | 2,001,069 | -0.23(-1.93%) |
Apr 26, 2010 | 12.13 | 12.27 | 12.08 | 12.17 | 1,338,274 | +0.06(+0.49%) |
Apr 23, 2010 | 12.10 | 12.14 | 11.97 | 12.11 | 2,070,577 | -0.01(-0.08%) |
Apr 22, 2010 | 11.99 | 12.14 | 11.95 | 12.12 | 1,678,054 | +0.00(+0.00%) |
Apr 21, 2010 | 11.93 | 12.19 | 11.87 | 12.12 | 1,592,666 | +0.20(+1.72%) |
Apr 20, 2010 | 11.82 | 11.92 | 11.71 | 11.92 | 1,155,253 | +0.12(+1.06%) |
Apr 19, 2010 | 11.67 | 11.86 | 11.60 | 11.79 | 1,645,143 | +0.10(+0.85%) |
Apr 16, 2010 | 11.79 | 12.00 | 11.67 | 11.69 | 2,043,710 | -0.10(-0.89%) |
Apr 15, 2010 | 11.99 | 12.00 | 11.80 | 11.80 | 1,099,242 | -0.23(-1.95%) |
Apr 14, 2010 | 12.08 | 12.13 | 11.92 | 12.03 | 901,357 | +0.00(+0.00%) |
Apr 13, 2010 | 11.73 | 12.10 | 11.69 | 12.03 | 1,361,017 | +0.31(+2.64%) |
Apr 12, 2010 | 11.96 | 11.96 | 11.70 | 11.72 | 1,969,296 | -0.19(-1.63%) |
Apr 09, 2010 | 11.92 | 12.00 | 11.82 | 11.92 | 2,364,751 | -0.01(-0.04%) |
Apr 08, 2010 | 11.80 | 12.01 | 11.79 | 11.92 | 1,303,513 | +0.09(+0.80%) |
Apr 07, 2010 | 11.86 | 11.98 | 11.79 | 11.83 | 1,957,226 | -0.02(-0.13%) |
Apr 06, 2010 | 11.50 | 11.89 | 11.46 | 11.84 | 1,251,755 | +0.32(+2.82%) |
Apr 05, 2010 | 11.42 | 11.60 | 11.40 | 11.52 | 962,610 | +0.11(+1.01%) |
Apr 01, 2010 | 11.43 | 11.40 | 11.40 | 11.40 | 1,198,361 | +0.01(+0.09%) |
Mar 31, 2010 | 11.66 | 11.66 | 11.39 | 11.39 | 1,618,229 | -0.13(-1.13%) |
Mar 30, 2010 | 11.55 | 11.56 | 11.46 | 11.52 | 858,312 | -0.01(-0.09%) |
Mar 29, 2010 | 11.65 | 11.65 | 11.47 | 11.53 | 847,665 | +0.01(+0.09%) |
Mar 26, 2010 | 11.53 | 11.65 | 11.48 | 11.52 | 2,097,209 | +0.06(+0.52%) |
Mar 25, 2010 | 11.51 | 11.68 | 11.45 | 11.46 | 1,177,203 | +0.00(+0.04%) |
Mar 24, 2010 | 11.45 | 11.60 | 11.38 | 11.46 | 1,514,554 | -0.01(-0.13%) |
Mar 23, 2010 | 11.44 | 11.52 | 11.34 | 11.47 | 1,218,718 | +0.02(+0.17%) |
Mar 22, 2010 | 11.38 | 11.48 | 11.31 | 11.45 | 2,704,955 | +0.01(+0.09%) |
Mar 19, 2010 | 11.72 | 11.75 | 11.41 | 11.44 | 2,876,518 | -0.23(-2.01%) |
Mar 18, 2010 | 11.76 | 11.84 | 11.67 | 11.68 | 1,304,955 | -0.01(-0.09%) |
Mar 17, 2010 | 11.66 | 11.74 | 11.62 | 11.69 | 1,384,271 | +0.03(+0.26%) |
Mar 16, 2010 | 11.50 | 11.69 | 11.48 | 11.66 | 1,259,209 | +0.17(+1.48%) |
Mar 15, 2010 | 11.43 | 11.53 | 11.40 | 11.49 | 2,118,922 | -0.03(-0.22%) |
Mar 12, 2010 | 11.50 | 11.58 | 11.41 | 11.51 | 1,115,856 | +0.04(+0.35%) |
Mar 11, 2010 | 11.33 | 11.48 | 11.30 | 11.47 | 1,257,650 | +0.05(+0.44%) |
Mar 10, 2010 | 11.32 | 11.48 | 11.26 | 11.42 | 1,473,736 | +0.07(+0.62%) |
Mar 09, 2010 | 11.10 | 11.44 | 11.09 | 11.35 | 1,874,793 | +0.18(+1.65%) |
Mar 08, 2010 | 11.05 | 11.21 | 11.04 | 11.17 | 1,479,120 | +0.09(+0.86%) |
Mar 05, 2010 | 10.89 | 11.09 | 10.84 | 11.07 | 2,007,663 | +0.26(+2.45%) |
Mar 04, 2010 | 10.77 | 10.88 | 10.77 | 10.81 | 1,164,017 | -0.01(-0.09%) |
Mar 03, 2010 | 10.75 | 10.85 | 10.69 | 10.82 | 1,651,168 | +0.10(+0.93%) |
Mar 02, 2010 | 10.71 | 10.73 | 10.64 | 10.72 | 805,933 | +0.05(+0.51%) |
Mar 01, 2010 | 10.65 | 10.70 | 10.58 | 10.67 | 1,504,021 | +0.07(+0.71%) |
Feb 26, 2010 | 10.63 | 10.67 | 10.53 | 10.59 | 1,322,056 | -0.06(-0.56%) |
Feb 25, 2010 | 10.50 | 10.69 | 10.47 | 10.65 | 1,199,696 | +0.03(+0.24%) |
Feb 24, 2010 | 10.56 | 10.63 | 10.50 | 10.63 | 1,115,985 | +0.14(+1.33%) |
Feb 23, 2010 | 10.54 | 10.57 | 10.46 | 10.49 | 1,193,084 | -0.07(-0.71%) |
Feb 22, 2010 | 10.52 | 10.57 | 10.45 | 10.56 | 2,161,204 | +0.07(+0.67%) |
Feb 19, 2010 | 10.41 | 10.61 | 10.37 | 10.49 | 1,561,140 | +0.03(+0.29%) |
Feb 18, 2010 | 10.30 | 10.48 | 10.29 | 10.46 | 1,935,341 | +0.17(+1.65%) |
Feb 17, 2010 | 10.22 | 10.29 | 10.18 | 10.29 | 1,528,651 | +0.11(+1.13%) |
Feb 16, 2010 | 9.937 | 10.20 | 9.937 | 10.18 | 1,914,816 | +0.29(+2.98%) |
Feb 12, 2010 | 9.628 | 9.882 | 9.882 | 9.882 | 1,725,913 | +0.14(+1.43%) |
Feb 11, 2010 | 9.678 | 9.772 | 9.608 | 9.742 | 2,078,463 | +0.03(+0.31%) |
Feb 10, 2010 | 9.712 | 9.827 | 9.578 | 9.712 | 2,572,776 | -0.01(-0.10%) |
Feb 09, 2010 | 9.907 | 10.31 | 9.678 | 9.722 | 2,051,739 | +0.01(+0.15%) |
Feb 08, 2010 | 9.952 | 10.13 | 9.687 | 9.707 | 1,751,248 | -0.17(-1.77%) |
Feb 05, 2010 | 9.892 | 10.02 | 9.608 | 9.882 | 3,984,150 | -0.08(-0.80%) |
Feb 04, 2010 | 10.15 | 10.20 | 9.942 | 9.962 | 2,190,829 | -0.27(-2.63%) |
Feb 03, 2010 | 10.32 | 10.40 | 10.20 | 10.23 | 1,452,289 | -0.16(-1.54%) |
Feb 02, 2010 | 10.27 | 10.44 | 10.19 | 10.39 | 1,781,910 | +0.17(+1.71%) |
Feb 01, 2010 | 10.16 | 10.25 | 10.09 | 10.22 | 1,798,766 | +0.13(+1.34%) |
Jan 29, 2010 | 10.05 | 10.21 | 10.02 | 10.08 | 2,539,152 | +0.10(+1.00%) |
Jan 28, 2010 | 10.19 | 10.25 | 9.892 | 9.982 | 2,760,567 | -0.24(-2.39%) |
Jan 27, 2010 | 10.22 | 10.30 | 9.987 | 10.23 | 2,207,383 | +0.10(+0.96%) |
Jan 26, 2010 | 10.16 | 10.29 | 10.10 | 10.13 | 1,817,542 | -0.04(-0.43%) |
Jan 25, 2010 | 10.21 | 10.27 | 10.07 | 10.17 | 1,988,443 | +0.04(+0.44%) |
Jan 22, 2010 | 10.49 | 10.58 | 10.11 | 10.13 | 2,570,804 | -0.11(-1.05%) |
Jan 21, 2010 | 10.46 | 10.51 | 10.23 | 10.24 | 2,176,916 | -0.20(-1.88%) |
Jan 20, 2010 | 10.47 | 10.47 | 10.28 | 10.43 | 1,746,573 | -0.05(-0.51%) |
Jan 19, 2010 | 10.30 | 10.52 | 10.21 | 10.49 | 2,541,574 | +0.22(+2.15%) |
Jan 15, 2010 | 10.29 | 10.27 | 10.27 | 10.27 | 1,734,743 | -0.07(-0.71%) |
Jan 14, 2010 | 10.40 | 10.45 | 10.27 | 10.34 | 1,440,096 | -0.12(-1.12%) |
Jan 13, 2010 | 10.41 | 10.49 | 10.34 | 10.46 | 1,559,212 | +0.09(+0.90%) |
Jan 12, 2010 | 10.40 | 10.50 | 10.30 | 10.36 | 1,781,531 | -0.13(-1.21%) |
Jan 11, 2010 | 10.53 | 10.53 | 10.42 | 10.49 | 1,212,541 | +0.06(+0.56%) |
Jan 08, 2010 | 10.54 | 10.59 | 10.38 | 10.43 | 1,222,762 | -0.15(-1.44%) |
Jan 07, 2010 | 10.50 | 10.62 | 10.38 | 10.58 | 1,330,287 | +0.04(+0.42%) |
Jan 06, 2010 | 10.41 | 10.55 | 10.41 | 10.54 | 1,491,187 | +0.10(+0.94%) |
Jan 05, 2010 | 10.49 | 10.49 | 10.34 | 10.44 | 1,112,668 | -0.03(-0.28%) |
Jan 04, 2010 | 10.51 | 10.61 | 10.37 | 10.47 | 1,303,320 | +0.07(+0.71%) |
Dec 31, 2009 | 10.44 | 10.40 | 10.40 | 10.40 | 1,451,095 | -0.04(-0.38%) |
Dec 30, 2009 | 10.31 | 10.48 | 10.27 | 10.44 | 1,319,348 | +0.12(+1.19%) |
Dec 29, 2009 | 10.40 | 10.50 | 10.26 | 10.32 | 699,998 | -0.07(-0.71%) |
Dec 28, 2009 | 10.36 | 10.47 | 10.33 | 10.39 | 783,103 | +0.04(+0.38%) |
Dec 24, 2009 | 10.30 | 10.37 | 10.23 | 10.35 | 538,272 | +0.11(+1.05%) |
Dec 23, 2009 | 10.26 | 10.38 | 10.21 | 10.24 | 1,708,446 | -0.02(-0.19%) |
Dec 22, 2009 | 10.31 | 10.35 | 10.22 | 10.26 | 843,492 | -0.05(-0.52%) |
Dec 21, 2009 | 10.26 | 10.41 | 10.25 | 10.32 | 1,197,436 | +0.09(+0.86%) |
Dec 18, 2009 | 10.30 | 10.30 | 10.10 | 10.23 | 2,989,740 | +0.00(+0.05%) |
Dec 17, 2009 | 10.19 | 10.27 | 10.10 | 10.22 | 1,484,351 | -0.08(-0.81%) |
Dec 16, 2009 | 10.32 | 10.36 | 10.19 | 10.31 | 1,143,998 | +0.07(+0.67%) |
Dec 15, 2009 | 10.34 | 10.35 | 10.21 | 10.24 | 1,880,130 | -0.15(-1.42%) |
Dec 14, 2009 | 10.19 | 10.38 | 10.19 | 10.38 | 1,367,466 | +0.25(+2.47%) |
Dec 11, 2009 | 10.06 | 10.18 | 10.04 | 10.13 | 967,556 | +0.08(+0.83%) |
Dec 10, 2009 | 10.20 | 10.23 | 9.953 | 10.05 | 991,536 | -0.07(-0.73%) |
Dec 09, 2009 | 10.20 | 10.28 | 10.08 | 10.12 | 1,270,087 | -0.03(-0.34%) |
Dec 08, 2009 | 10.11 | 10.37 | 10.07 | 10.16 | 1,447,889 | -0.01(-0.14%) |
Dec 07, 2009 | 10.33 | 10.36 | 10.11 | 10.17 | 1,207,253 | -0.16(-1.52%) |
Dec 04, 2009 | 10.18 | 10.43 | 10.12 | 10.33 | 2,119,611 | +0.29(+2.88%) |
Dec 03, 2009 | 10.20 | 10.36 | 10.01 | 10.04 | 1,568,738 | -0.18(-1.73%) |
Dec 02, 2009 | 10.14 | 10.26 | 10.03 | 10.22 | 1,775,489 | +0.15(+1.46%) |
Dec 01, 2009 | 9.918 | 10.09 | 9.806 | 10.07 | 2,272,834 | +0.25(+2.54%) |
Nov 30, 2009 | 9.561 | 9.850 | 9.404 | 9.820 | 2,310,712 | +0.32(+3.35%) |
Nov 27, 2009 | 9.379 | 9.590 | 9.350 | 9.502 | 926,999 | -0.18(-1.82%) |
Nov 25, 2009 | 9.693 | 9.776 | 9.649 | 9.678 | 748,057 | +0.01(+0.15%) |
Nov 24, 2009 | 9.615 | 9.678 | 9.526 | 9.664 | 1,110,601 | -0.00(-0.05%) |
Nov 23, 2009 | 9.683 | 9.825 | 9.571 | 9.669 | 1,927,540 | +0.11(+1.13%) |
Nov 20, 2009 | 9.477 | 9.615 | 9.438 | 9.561 | 1,079,495 | +0.02(+0.26%) |
Nov 19, 2009 | 9.708 | 9.722 | 9.517 | 9.536 | 1,796,605 | -0.25(-2.50%) |
Nov 18, 2009 | 9.615 | 9.811 | 9.546 | 9.781 | 1,686,172 | +0.16(+1.63%) |
Nov 17, 2009 | 9.610 | 9.767 | 9.590 | 9.624 | 3,158,190 | -0.07(-0.71%) |
Nov 16, 2009 | 9.615 | 9.757 | 9.585 | 9.693 | 2,986,287 | +0.15(+1.59%) |
Nov 13, 2009 | 9.541 | 9.649 | 9.453 | 9.541 | 2,111,353 | +0.02(+0.21%) |
Nov 12, 2009 | 9.634 | 9.742 | 9.497 | 9.522 | 1,949,985 | -0.16(-1.67%) |
Nov 11, 2009 | 9.595 | 9.705 | 9.522 | 9.683 | 1,676,063 | +0.19(+1.96%) |
Nov 10, 2009 | 9.536 | 9.580 | 9.404 | 9.497 | 1,337,468 | -0.13(-1.32%) |
Nov 09, 2009 | 9.517 | 9.698 | 9.477 | 9.624 | 3,694,318 | +0.19(+2.03%) |
Nov 06, 2009 | 9.571 | 9.624 | 9.360 | 9.433 | 2,135,234 | -0.25(-2.53%) |
Nov 05, 2009 | 9.541 | 9.742 | 9.482 | 9.678 | 2,303,531 | +0.25(+2.60%) |
Nov 04, 2009 | 9.688 | 9.771 | 9.399 | 9.433 | 1,781,841 | -0.22(-2.23%) |
Nov 03, 2009 | 9.443 | 9.669 | 9.394 | 9.649 | 1,879,945 | +0.13(+1.34%) |
Nov 02, 2009 | 9.551 | 9.620 | 9.247 | 9.522 | 2,203,214 | +0.02(+0.26%) |
Oct 30, 2009 | 9.629 | 9.722 | 9.365 | 9.497 | 2,579,254 | -0.23(-2.37%) |
Oct 29, 2009 | 9.698 | 9.786 | 9.556 | 9.727 | 2,310,290 | +0.20(+2.06%) |
Oct 28, 2009 | 10.11 | 10.25 | 9.512 | 9.531 | 2,599,173 | -0.71(-6.89%) |
Oct 27, 2009 | 10.37 | 10.51 | 10.17 | 10.24 | 2,096,678 | -0.09(-0.85%) |
Oct 26, 2009 | 10.14 | 10.35 | 10.12 | 10.33 | 2,425,961 | +0.16(+1.59%) |
Oct 23, 2009 | 10.22 | 10.24 | 10.11 | 10.16 | 1,995,608 | -0.03(-0.34%) |
Oct 22, 2009 | 9.825 | 10.22 | 9.801 | 10.20 | 2,500,861 | +0.38(+3.84%) |
Oct 21, 2009 | 9.953 | 10.20 | 9.791 | 9.820 | 2,243,782 | -0.14(-1.43%) |
Oct 20, 2009 | 10.06 | 10.09 | 9.963 | 9.963 | 2,039,077 | -0.23(-2.21%) |
Oct 19, 2009 | 10.03 | 10.24 | 9.909 | 10.19 | 1,264,885 | +0.23(+2.31%) |
Oct 16, 2009 | 9.933 | 10.03 | 9.894 | 9.958 | 1,617,364 | -0.05(-0.49%) |
Oct 15, 2009 | 10.12 | 10.17 | 9.997 | 10.01 | 1,707,909 | -0.18(-1.78%) |
Oct 14, 2009 | 10.22 | 10.23 | 10.05 | 10.19 | 1,740,667 | +0.14(+1.41%) |
Oct 13, 2009 | 10.16 | 10.20 | 9.977 | 10.05 | 1,106,828 | -0.16(-1.58%) |
Oct 12, 2009 | 10.22 | 10.38 | 10.14 | 10.21 | 781,165 | -0.07(-0.67%) |
Oct 09, 2009 | 10.19 | 10.29 | 10.04 | 10.28 | 1,356,589 | +0.08(+0.82%) |
Oct 08, 2009 | 10.30 | 10.36 | 10.11 | 10.19 | 1,947,445 | -0.02(-0.24%) |
Oct 07, 2009 | 10.30 | 10.39 | 10.09 | 10.22 | 1,430,597 | -0.14(-1.37%) |
Oct 06, 2009 | 10.56 | 10.56 | 10.21 | 10.36 | 1,149,030 | -0.04(-0.38%) |
Oct 05, 2009 | 10.24 | 10.43 | 10.17 | 10.40 | 1,299,013 | +0.25(+2.46%) |
Oct 02, 2009 | 10.06 | 10.43 | 10.06 | 10.15 | 1,553,219 | -0.07(-0.72%) |
Oct 01, 2009 | 10.41 | 10.50 | 10.11 | 10.22 | 2,742,439 | -0.30(-2.84%) |
Sep 30, 2009 | 10.71 | 10.73 | 10.43 | 10.52 | 1,703,799 | -0.12(-1.15%) |
Sep 29, 2009 | 10.85 | 10.94 | 10.64 | 10.64 | 1,504,825 | -0.17(-1.54%) |
Sep 28, 2009 | 10.47 | 10.83 | 10.47 | 10.81 | 1,450,356 | +0.32(+3.04%) |
Sep 25, 2009 | 10.29 | 10.59 | 10.26 | 10.49 | 842,935 | +0.09(+0.85%) |
Sep 24, 2009 | 10.51 | 10.60 | 10.28 | 10.40 | 1,935,813 | -0.08(-0.79%) |
Sep 23, 2009 | 10.94 | 10.96 | 10.47 | 10.49 | 2,264,402 | -0.43(-3.95%) |
Sep 22, 2009 | 10.74 | 10.98 | 10.74 | 10.92 | 2,295,549 | +0.20(+1.83%) |
Sep 21, 2009 | 10.75 | 10.90 | 10.67 | 10.72 | 1,213,583 | -0.17(-1.53%) |
Sep 18, 2009 | 10.90 | 11.05 | 10.63 | 10.89 | 1,619,411 | +0.03(+0.32%) |
Sep 17, 2009 | 10.95 | 11.17 | 10.75 | 10.85 | 1,700,103 | +0.15(+1.37%) |
Sep 16, 2009 | 10.54 | 10.93 | 10.53 | 10.71 | 2,275,801 | +0.17(+1.63%) |
Sep 15, 2009 | 10.38 | 10.68 | 10.27 | 10.54 | 1,692,741 | +0.18(+1.75%) |
Sep 14, 2009 | 9.943 | 10.36 | 9.835 | 10.35 | 1,779,372 | +0.34(+3.43%) |
Sep 11, 2009 | 10.17 | 10.20 | 9.923 | 10.01 | 1,340,158 | -0.12(-1.21%) |
Sep 10, 2009 | 10.14 | 10.19 | 9.943 | 10.13 | 1,705,374 | -0.05(-0.53%) |
Sep 09, 2009 | 9.992 | 10.21 | 9.918 | 10.19 | 1,842,477 | +0.16(+1.61%) |
Sep 08, 2009 | 9.923 | 10.04 | 9.752 | 10.03 | 2,158,269 | +0.25(+2.61%) |
Sep 04, 2009 | 9.615 | 9.781 | 9.433 | 9.771 | 1,436,031 | +0.16(+1.63%) |
Sep 03, 2009 | 9.335 | 9.615 | 9.267 | 9.615 | 2,012,100 | +0.27(+2.94%) |
Sep 02, 2009 | 9.482 | 9.571 | 9.281 | 9.340 | 1,873,178 | -0.25(-2.56%) |