Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.800 | 7.869 | 7.679 | 7.748 | 43,839 | -0.05(-0.58%) |
Sep 29, 2010 | 7.778 | 7.793 | 7.725 | 7.793 | 17,336 | -0.04(-0.48%) |
Sep 28, 2010 | 7.717 | 7.853 | 7.682 | 7.831 | 188,871 | +0.12(+1.57%) |
Sep 27, 2010 | 7.710 | 7.740 | 7.687 | 7.710 | 43,013 | -0.05(-0.59%) |
Sep 24, 2010 | 7.649 | 7.755 | 7.642 | 7.755 | 18,110 | +0.21(+2.82%) |
Sep 23, 2010 | 7.642 | 7.642 | 7.528 | 7.542 | 10,831 | -0.14(-1.79%) |
Sep 22, 2010 | 7.732 | 7.740 | 7.675 | 7.679 | 10,417 | +0.01(+0.10%) |
Sep 21, 2010 | 7.679 | 7.725 | 7.622 | 7.672 | 19,036 | -0.01(-0.10%) |
Sep 20, 2010 | 7.634 | 7.695 | 7.566 | 7.679 | 31,002 | +0.05(+0.69%) |
Sep 17, 2010 | 7.626 | 7.679 | 7.611 | 7.626 | 21,432 | -0.09(-1.18%) |
Sep 15, 2010 | 7.702 | 7.740 | 7.679 | 7.717 | 17,844 | -0.01(-0.10%) |
Sep 14, 2010 | 7.672 | 7.784 | 7.672 | 7.725 | 32,108 | +0.05(+0.59%) |
Sep 13, 2010 | 7.634 | 7.700 | 7.634 | 7.679 | 26,571 | +0.13(+1.70%) |
Sep 10, 2010 | 7.551 | 7.589 | 7.543 | 7.551 | 9,069 | +0.00(+0.00%) |
Sep 09, 2010 | 7.611 | 7.657 | 7.534 | 7.551 | 13,992 | +0.03(+0.40%) |
Sep 08, 2010 | 7.498 | 7.608 | 7.498 | 7.521 | 14,894 | +0.05(+0.61%) |
Sep 07, 2010 | 7.619 | 7.619 | 7.475 | 7.475 | 22,884 | -0.12(-1.59%) |
Sep 03, 2010 | 7.604 | 7.637 | 7.554 | 7.596 | 42,725 | +0.02(+0.20%) |
Sep 02, 2010 | 7.528 | 7.599 | 7.528 | 7.581 | 44,547 | +0.08(+1.11%) |
Sep 01, 2010 | 7.392 | 7.539 | 7.392 | 7.498 | 22,843 | +0.20(+2.69%) |
Aug 31, 2010 | 7.309 | 7.348 | 7.263 | 7.301 | 41,702 | +0.04(+0.52%) |
Aug 30, 2010 | 7.384 | 7.384 | 7.263 | 7.263 | 29,468 | -0.08(-1.13%) |
Aug 27, 2010 | 7.347 | 7.362 | 7.218 | 7.347 | 59,047 | +0.11(+1.57%) |
Aug 26, 2010 | 7.271 | 7.354 | 7.233 | 7.233 | 55,049 | +0.03(+0.42%) |
Aug 25, 2010 | 7.173 | 7.218 | 7.112 | 7.203 | 100,238 | -0.05(-0.73%) |
Aug 24, 2010 | 7.309 | 7.315 | 7.218 | 7.256 | 38,898 | -0.15(-2.04%) |
Aug 23, 2010 | 7.513 | 7.543 | 7.384 | 7.407 | 50,066 | -0.03(-0.41%) |
Aug 20, 2010 | 7.528 | 7.528 | 7.384 | 7.437 | 34,334 | -0.15(-1.99%) |
Aug 19, 2010 | 7.823 | 7.831 | 7.566 | 7.589 | 41,956 | -0.25(-3.19%) |
Aug 18, 2010 | 7.929 | 7.944 | 7.808 | 7.838 | 116,744 | -0.24(-3.00%) |
Aug 17, 2010 | 8.043 | 8.144 | 8.043 | 8.080 | 31,130 | +0.13(+1.62%) |
Aug 16, 2010 | 7.906 | 7.990 | 7.906 | 7.952 | 28,940 | -0.02(-0.19%) |
Aug 13, 2010 | 7.967 | 8.035 | 7.952 | 7.967 | 27,864 | -0.02(-0.19%) |
Aug 12, 2010 | 7.944 | 8.040 | 7.929 | 7.982 | 17,195 | -0.07(-0.90%) |
Aug 11, 2010 | 8.232 | 8.232 | 8.043 | 8.055 | 33,325 | -0.42(-4.95%) |
Aug 10, 2010 | 8.338 | 8.497 | 8.338 | 8.474 | 23,185 | -0.05(-0.62%) |
Aug 09, 2010 | 8.550 | 8.550 | 8.489 | 8.527 | 31,497 | +0.02(+0.18%) |
Aug 06, 2010 | 8.512 | 8.512 | 8.384 | 8.512 | 96,929 | +0.05(+0.54%) |
Aug 05, 2010 | 8.458 | 8.481 | 8.406 | 8.466 | 15,133 | -0.01(-0.09%) |
Aug 04, 2010 | 8.474 | 8.504 | 8.413 | 8.474 | 26,436 | +0.11(+1.27%) |
Aug 03, 2010 | 8.406 | 8.436 | 8.348 | 8.368 | 16,603 | -0.08(-0.90%) |
Aug 02, 2010 | 8.360 | 8.451 | 8.360 | 8.444 | 29,265 | +0.19(+2.29%) |
Jul 30, 2010 | 8.254 | 8.267 | 8.158 | 8.254 | 14,318 | -0.12(-1.45%) |
Jul 29, 2010 | 8.398 | 8.424 | 8.277 | 8.376 | 34,901 | +0.01(+0.10%) |
Jul 28, 2010 | 8.406 | 8.433 | 8.332 | 8.368 | 15,536 | -0.06(-0.72%) |
Jul 27, 2010 | 8.459 | 8.468 | 8.398 | 8.428 | 47,029 | -0.02(-0.27%) |
Jul 26, 2010 | 8.334 | 8.481 | 8.323 | 8.451 | 156,542 | +0.05(+0.54%) |
Jul 23, 2010 | 8.232 | 8.406 | 8.226 | 8.406 | 40,242 | +0.13(+1.55%) |
Jul 22, 2010 | 8.171 | 8.288 | 8.171 | 8.277 | 76,537 | +0.36(+4.49%) |
Jul 21, 2010 | 8.118 | 8.118 | 7.922 | 7.922 | 13,703 | -0.24(-2.98%) |
Jul 20, 2010 | 7.997 | 8.193 | 7.953 | 8.165 | 16,904 | +0.13(+1.62%) |
Jul 19, 2010 | 8.012 | 8.088 | 7.944 | 8.035 | 22,845 | +0.05(+0.57%) |
Jul 16, 2010 | 7.990 | 8.186 | 7.982 | 7.990 | 29,549 | -0.30(-3.56%) |
Jul 15, 2010 | 8.179 | 8.300 | 8.133 | 8.285 | 208,198 | +0.14(+1.67%) |
Jul 14, 2010 | 8.065 | 8.164 | 8.065 | 8.149 | 19,474 | +0.05(+0.56%) |
Jul 13, 2010 | 8.043 | 8.133 | 8.043 | 8.103 | 30,392 | +0.10(+1.23%) |
Jul 12, 2010 | 8.035 | 8.035 | 7.959 | 8.005 | 22,910 | -0.11(-1.40%) |
Jul 09, 2010 | 8.118 | 8.118 | 7.974 | 8.118 | 50,066 | +0.02(+0.28%) |
Jul 08, 2010 | 8.050 | 8.096 | 7.990 | 8.096 | 22,970 | +0.04(+0.47%) |
Jul 07, 2010 | 7.876 | 8.073 | 7.876 | 8.058 | 78,311 | +0.26(+3.30%) |
Jul 06, 2010 | 7.808 | 7.929 | 7.732 | 7.800 | 53,214 | +0.24(+3.20%) |
Jul 02, 2010 | 7.558 | 7.633 | 7.513 | 7.558 | 50,311 | +0.02(+0.20%) |
Jul 01, 2010 | 7.490 | 7.577 | 7.440 | 7.543 | 71,556 | +0.14(+1.84%) |
Jun 30, 2010 | 7.460 | 7.581 | 7.399 | 7.407 | 44,574 | -0.03(-0.41%) |
Jun 29, 2010 | 7.558 | 7.558 | 7.384 | 7.437 | 192,577 | -0.46(-5.84%) |
Jun 25, 2010 | 7.899 | 7.922 | 7.778 | 7.899 | 50,067 | +0.02(+0.19%) |
Jun 24, 2010 | 8.050 | 8.050 | 7.861 | 7.884 | 55,938 | -0.18(-2.25%) |
Jun 23, 2010 | 8.058 | 8.106 | 7.967 | 8.065 | 68,648 | +0.11(+1.43%) |
Jun 22, 2010 | 8.194 | 8.194 | 7.937 | 7.952 | 50,736 | -0.19(-2.30%) |
Jun 21, 2010 | 8.169 | 8.304 | 8.064 | 8.139 | 87,905 | +0.02(+0.18%) |
Jun 18, 2010 | 8.124 | 8.132 | 8.049 | 8.124 | 28,976 | +0.04(+0.46%) |
Jun 17, 2010 | 8.154 | 8.162 | 8.027 | 8.087 | 63,292 | -0.08(-1.01%) |
Jun 16, 2010 | 8.117 | 8.229 | 8.072 | 8.169 | 50,452 | -0.12(-1.45%) |
Jun 15, 2010 | 8.109 | 8.289 | 8.087 | 8.289 | 39,028 | +0.29(+3.56%) |
Jun 14, 2010 | 8.072 | 8.163 | 7.992 | 8.004 | 28,431 | +0.01(+0.09%) |
Jun 11, 2010 | 7.839 | 7.997 | 7.839 | 7.997 | 35,818 | +0.08(+0.95%) |
Jun 10, 2010 | 7.779 | 7.922 | 7.779 | 7.922 | 51,160 | +0.35(+4.55%) |
Jun 09, 2010 | 7.704 | 7.817 | 7.547 | 7.577 | 32,146 | -0.09(-1.17%) |
Jun 08, 2010 | 7.622 | 7.688 | 7.554 | 7.667 | 62,475 | +0.04(+0.49%) |
Jun 07, 2010 | 7.787 | 7.871 | 7.622 | 7.629 | 59,628 | -0.12(-1.55%) |
Jun 04, 2010 | 7.749 | 7.982 | 7.727 | 7.749 | 70,332 | -0.39(-4.79%) |
Jun 03, 2010 | 8.184 | 8.184 | 8.049 | 8.139 | 32,781 | -0.05(-0.55%) |
Jun 02, 2010 | 7.907 | 8.184 | 7.906 | 8.184 | 16,969 | +0.26(+3.31%) |
Jun 01, 2010 | 7.989 | 8.154 | 7.914 | 7.922 | 70,753 | -0.17(-2.04%) |
May 28, 2010 | 8.087 | 8.244 | 8.042 | 8.087 | 31,343 | -0.21(-2.53%) |
May 27, 2010 | 8.027 | 8.297 | 8.012 | 8.297 | 66,941 | +0.46(+5.84%) |
May 26, 2010 | 7.914 | 8.034 | 7.772 | 7.839 | 41,847 | -0.06(-0.76%) |
May 25, 2010 | 7.817 | 7.929 | 7.637 | 7.899 | 499,871 | -0.17(-2.10%) |
May 24, 2010 | 8.192 | 8.212 | 8.069 | 8.069 | 22,675 | -0.21(-2.48%) |
May 21, 2010 | 7.959 | 8.289 | 7.959 | 8.274 | 91,914 | +0.23(+2.89%) |
May 20, 2010 | 8.041 | 8.267 | 8.005 | 8.042 | 579 | -0.40(-4.71%) |
May 19, 2010 | 8.394 | 8.489 | 8.282 | 8.439 | 41,663 | +0.03(+0.36%) |
May 18, 2010 | 8.762 | 8.783 | 8.379 | 8.409 | 71,568 | -0.18(-2.10%) |
May 17, 2010 | 8.679 | 8.696 | 8.357 | 8.589 | 51,589 | -0.08(-0.95%) |
May 14, 2010 | 8.672 | 8.831 | 8.567 | 8.672 | 54,886 | -0.21(-2.36%) |
May 13, 2010 | 8.949 | 8.986 | 8.860 | 8.882 | 24,785 | -0.16(-1.74%) |
May 12, 2010 | 8.979 | 9.054 | 8.904 | 9.039 | 45,680 | +0.14(+1.53%) |
May 11, 2010 | 8.940 | 9.024 | 8.880 | 8.903 | 98,191 | -0.06(-0.67%) |
May 10, 2010 | 8.979 | 9.002 | 8.859 | 8.963 | 66,727 | +0.45(+5.27%) |
May 07, 2010 | 8.627 | 8.687 | 8.349 | 8.514 | 74,163 | -0.04(-0.44%) |
May 06, 2010 | 8.964 | 9.002 | 8.252 | 8.552 | 87,273 | -0.49(-5.39%) |
May 05, 2010 | 9.039 | 9.144 | 8.989 | 9.039 | 133,145 | -0.25(-2.67%) |
May 04, 2010 | 9.459 | 9.482 | 9.234 | 9.287 | 144,459 | -0.44(-4.55%) |
May 03, 2010 | 9.722 | 9.782 | 9.639 | 9.730 | 27,143 | +0.05(+0.54%) |
Apr 30, 2010 | 9.699 | 9.819 | 9.624 | 9.677 | 36,852 | -0.02(-0.20%) |
Apr 29, 2010 | 9.647 | 9.722 | 9.639 | 9.696 | 74,677 | +0.11(+1.14%) |
Apr 28, 2010 | 9.729 | 9.729 | 9.504 | 9.587 | 93,790 | -0.01(-0.08%) |
Apr 27, 2010 | 9.857 | 9.947 | 9.579 | 9.594 | 66,877 | -0.42(-4.19%) |
Apr 26, 2010 | 10.12 | 10.12 | 10.01 | 10.01 | 31,261 | -0.05(-0.52%) |
Apr 23, 2010 | 9.939 | 10.10 | 9.939 | 10.07 | 59,621 | +0.03(+0.30%) |
Apr 22, 2010 | 9.954 | 10.04 | 9.888 | 10.04 | 27,309 | -0.09(-0.89%) |
Apr 21, 2010 | 10.16 | 10.18 | 10.05 | 10.13 | 51,488 | -0.09(-0.88%) |
Apr 20, 2010 | 10.21 | 10.25 | 10.16 | 10.22 | 27,863 | +0.04(+0.44%) |
Apr 19, 2010 | 10.16 | 10.19 | 10.04 | 10.17 | 34,717 | -0.10(-0.95%) |
Apr 16, 2010 | 10.43 | 10.43 | 10.15 | 10.27 | 47,643 | -0.17(-1.65%) |
Apr 15, 2010 | 10.37 | 10.49 | 10.34 | 10.44 | 37,637 | -0.05(-0.47%) |
Apr 14, 2010 | 10.46 | 10.49 | 10.38 | 10.49 | 22,678 | +0.12(+1.13%) |
Apr 13, 2010 | 10.30 | 10.42 | 10.30 | 10.37 | 80,426 | +0.05(+0.51%) |
Apr 12, 2010 | 10.28 | 10.38 | 10.28 | 10.32 | 19,516 | +0.05(+0.51%) |
Apr 09, 2010 | 10.11 | 10.30 | 10.11 | 10.27 | 40,603 | +0.14(+1.33%) |
Apr 08, 2010 | 10.05 | 10.13 | 10.03 | 10.13 | 15,635 | +0.02(+0.22%) |
Apr 07, 2010 | 10.10 | 10.18 | 10.07 | 10.11 | 16,316 | +0.02(+0.15%) |
Apr 06, 2010 | 10.07 | 10.11 | 10.000 | 10.10 | 230,791 | -0.04(-0.43%) |
Apr 05, 2010 | 10.13 | 10.15 | 10.05 | 10.14 | 45,549 | +0.04(+0.43%) |
Apr 01, 2010 | 9.999 | 10.10 | 10.10 | 10.10 | 80,383 | +0.12(+1.20%) |
Mar 31, 2010 | 9.947 | 10.07 | 9.902 | 9.977 | 87,241 | -0.02(-0.15%) |
Mar 30, 2010 | 10.08 | 10.08 | 9.947 | 9.992 | 38,544 | -0.08(-0.82%) |
Mar 29, 2010 | 9.992 | 10.10 | 9.992 | 10.07 | 16,784 | +0.08(+0.85%) |
Mar 26, 2010 | 9.955 | 10.03 | 9.937 | 9.990 | 18,756 | +0.09(+0.89%) |
Mar 25, 2010 | 9.992 | 10.07 | 9.902 | 9.902 | 41,907 | -0.02(-0.15%) |
Mar 24, 2010 | 9.954 | 9.977 | 9.902 | 9.917 | 24,112 | -0.15(-1.49%) |
Mar 23, 2010 | 10.07 | 10.07 | 9.977 | 10.07 | 41,710 | +0.08(+0.83%) |
Mar 22, 2010 | 9.954 | 10.04 | 9.857 | 9.985 | 280,697 | -0.04(-0.45%) |
Mar 19, 2010 | 10.13 | 10.13 | 10.02 | 10.03 | 28,923 | -0.18(-1.79%) |
Mar 18, 2010 | 10.25 | 10.30 | 10.16 | 10.21 | 33,312 | -0.04(-0.34%) |
Mar 17, 2010 | 10.23 | 10.32 | 10.23 | 10.25 | 26,405 | +0.01(+0.11%) |
Mar 16, 2010 | 10.12 | 10.24 | 10.12 | 10.24 | 17,205 | +0.08(+0.78%) |
Mar 15, 2010 | 10.12 | 10.16 | 10.12 | 10.16 | 19,218 | -0.05(-0.51%) |
Mar 12, 2010 | 10.25 | 10.25 | 10.17 | 10.21 | 20,805 | -0.06(-0.57%) |
Mar 11, 2010 | 10.19 | 10.27 | 10.17 | 10.27 | 17,125 | +0.10(+0.94%) |
Mar 10, 2010 | 10.15 | 10.25 | 10.13 | 10.17 | 20,618 | +0.05(+0.52%) |
Mar 09, 2010 | 10.10 | 10.20 | 10.09 | 10.12 | 35,156 | -0.03(-0.30%) |
Mar 08, 2010 | 10.16 | 10.22 | 10.13 | 10.15 | 16,760 | -0.01(-0.07%) |
Mar 05, 2010 | 10.09 | 10.19 | 10.07 | 10.16 | 28,327 | +0.17(+1.65%) |
Mar 04, 2010 | 9.977 | 10.08 | 9.924 | 9.992 | 12,221 | -0.01(-0.08%) |
Mar 03, 2010 | 9.939 | 10.09 | 9.918 | 9.999 | 27,574 | +0.21(+2.15%) |
Mar 02, 2010 | 9.774 | 9.849 | 9.759 | 9.789 | 24,848 | +0.02(+0.15%) |
Mar 01, 2010 | 9.812 | 9.909 | 9.715 | 9.774 | 33,269 | -0.03(-0.31%) |
Feb 26, 2010 | 9.767 | 9.805 | 9.639 | 9.804 | 14,269 | +0.01(+0.08%) |
Feb 25, 2010 | 9.752 | 9.804 | 9.632 | 9.797 | 20,250 | -0.06(-0.61%) |
Feb 24, 2010 | 9.819 | 9.932 | 9.815 | 9.857 | 30,656 | +0.01(+0.08%) |
Feb 23, 2010 | 9.939 | 9.939 | 9.789 | 9.849 | 29,883 | -0.16(-1.57%) |
Feb 22, 2010 | 10.09 | 10.09 | 10.01 | 10.01 | 27,950 | -0.04(-0.37%) |
Feb 19, 2010 | 9.992 | 10.09 | 9.917 | 10.04 | 21,912 | -0.04(-0.45%) |
Feb 18, 2010 | 9.939 | 10.10 | 9.939 | 10.09 | 35,906 | +0.09(+0.94%) |
Feb 17, 2010 | 10.07 | 10.09 | 9.962 | 9.995 | 35,954 | -0.05(-0.49%) |
Feb 16, 2010 | 9.849 | 10.05 | 9.849 | 10.04 | 28,145 | +0.21(+2.14%) |
Feb 12, 2010 | 9.819 | 9.834 | 9.834 | 9.834 | 43,058 | -0.16(-1.58%) |
Feb 11, 2010 | 9.827 | 9.999 | 9.775 | 9.992 | 22,871 | +0.08(+0.76%) |
Feb 10, 2010 | 9.954 | 10.02 | 9.809 | 9.917 | 20,343 | -0.05(-0.53%) |
Feb 09, 2010 | 9.864 | 10.09 | 9.819 | 9.969 | 101,458 | +0.35(+3.65%) |
Feb 08, 2010 | 9.677 | 9.774 | 9.594 | 9.618 | 245,228 | -0.10(-1.06%) |
Feb 05, 2010 | 9.774 | 9.834 | 9.474 | 9.722 | 140,007 | -0.05(-0.54%) |
Feb 04, 2010 | 10.23 | 10.23 | 9.774 | 9.774 | 133,457 | -0.68(-6.53%) |
Feb 03, 2010 | 10.58 | 10.58 | 10.35 | 10.46 | 20,185 | -0.05(-0.50%) |
Feb 02, 2010 | 10.49 | 10.58 | 10.43 | 10.51 | 126,917 | +0.12(+1.16%) |
Feb 01, 2010 | 10.31 | 10.46 | 10.30 | 10.39 | 30,880 | +0.15(+1.47%) |
Jan 29, 2010 | 10.46 | 10.47 | 10.19 | 10.24 | 56,487 | -0.20(-1.94%) |
Jan 28, 2010 | 10.61 | 10.61 | 10.30 | 10.44 | 61,974 | -0.13(-1.21%) |
Jan 27, 2010 | 10.55 | 10.61 | 10.48 | 10.57 | 250,655 | -0.05(-0.49%) |
Jan 26, 2010 | 10.67 | 10.73 | 10.54 | 10.62 | 61,952 | -0.10(-0.91%) |
Jan 25, 2010 | 10.74 | 10.78 | 10.66 | 10.72 | 76,372 | +0.18(+1.71%) |
Jan 22, 2010 | 10.70 | 10.74 | 10.50 | 10.54 | 132,614 | -0.24(-2.25%) |
Jan 21, 2010 | 11.03 | 11.03 | 10.76 | 10.78 | 78,328 | -0.36(-3.20%) |
Jan 20, 2010 | 11.27 | 11.27 | 11.02 | 11.14 | 77,212 | -0.39(-3.38%) |
Jan 19, 2010 | 11.40 | 11.55 | 11.37 | 11.53 | 126,373 | +0.00(+0.00%) |
Jan 15, 2010 | 11.66 | 11.53 | 11.53 | 11.53 | 85,449 | -0.20(-1.66%) |
Jan 14, 2010 | 11.82 | 11.82 | 11.71 | 11.72 | 132,744 | -0.11(-0.93%) |
Jan 13, 2010 | 11.82 | 11.90 | 11.74 | 11.83 | 117,053 | +0.08(+0.68%) |
Jan 12, 2010 | 11.90 | 11.90 | 11.72 | 11.75 | 282,998 | -0.26(-2.17%) |
Jan 11, 2010 | 11.99 | 12.03 | 11.90 | 12.02 | 181,035 | +0.19(+1.57%) |
Jan 08, 2010 | 11.70 | 11.85 | 11.67 | 11.83 | 100,517 | +0.21(+1.81%) |
Jan 07, 2010 | 11.55 | 11.62 | 11.52 | 11.62 | 95,356 | +0.07(+0.58%) |
Jan 06, 2010 | 11.52 | 11.60 | 11.48 | 11.55 | 84,868 | +0.02(+0.20%) |
Jan 05, 2010 | 11.53 | 11.61 | 11.45 | 11.53 | 70,963 | +0.06(+0.52%) |
Jan 04, 2010 | 11.39 | 11.55 | 11.39 | 11.47 | 101,594 | +0.20(+1.80%) |
Dec 31, 2009 | 11.31 | 11.27 | 11.27 | 11.27 | 49,590 | -0.04(-0.40%) |
Dec 30, 2009 | 11.30 | 11.31 | 11.18 | 11.31 | 98,289 | +0.03(+0.27%) |
Dec 29, 2009 | 11.32 | 11.36 | 11.18 | 11.28 | 95,991 | -0.02(-0.20%) |
Dec 28, 2009 | 11.36 | 11.43 | 11.16 | 11.30 | 715,124 | +0.04(+0.33%) |
Dec 24, 2009 | 11.31 | 11.31 | 11.10 | 11.27 | 115,939 | +0.05(+0.40%) |
Dec 23, 2009 | 11.17 | 11.25 | 11.10 | 11.22 | 646,615 | -0.01(-0.07%) |
Dec 22, 2009 | 11.20 | 11.23 | 11.06 | 11.23 | 70,779 | -0.11(-0.99%) |
Dec 21, 2009 | 11.26 | 11.34 | 11.24 | 11.34 | 51,369 | +0.02(+0.13%) |
Dec 18, 2009 | 11.33 | 11.33 | 11.16 | 11.33 | 30,052 | +0.01(+0.07%) |
Dec 17, 2009 | 11.37 | 11.37 | 11.26 | 11.32 | 45,090 | -0.16(-1.44%) |
Dec 16, 2009 | 11.48 | 11.60 | 11.46 | 11.48 | 51,756 | -0.04(-0.39%) |
Dec 15, 2009 | 11.42 | 11.55 | 11.42 | 11.53 | 39,436 | -0.04(-0.39%) |
Dec 14, 2009 | 11.57 | 11.62 | 11.51 | 11.57 | 86,352 | +0.06(+0.56%) |
Dec 11, 2009 | 11.45 | 11.55 | 11.44 | 11.51 | 39,633 | +0.03(+0.29%) |
Dec 10, 2009 | 11.50 | 11.51 | 11.44 | 11.48 | 25,233 | +0.04(+0.33%) |
Dec 09, 2009 | 11.45 | 11.45 | 11.28 | 11.44 | 26,584 | -0.06(-0.52%) |
Dec 08, 2009 | 11.57 | 11.57 | 11.44 | 11.50 | 37,607 | -0.14(-1.17%) |
Dec 07, 2009 | 11.69 | 11.74 | 11.61 | 11.64 | 28,523 | +0.04(+0.34%) |
Dec 04, 2009 | 11.64 | 11.72 | 11.50 | 11.60 | 44,209 | +0.02(+0.19%) |
Dec 03, 2009 | 11.66 | 11.74 | 11.57 | 11.57 | 122,274 | -0.10(-0.84%) |
Dec 02, 2009 | 11.66 | 11.73 | 11.63 | 11.67 | 52,074 | +0.04(+0.39%) |
Dec 01, 2009 | 11.67 | 11.70 | 11.60 | 11.63 | 36,256 | +0.15(+1.31%) |
Nov 30, 2009 | 11.36 | 11.49 | 11.36 | 11.48 | 19,813 | +0.08(+0.72%) |
Nov 27, 2009 | 11.27 | 11.49 | 11.24 | 11.39 | 14,230 | -0.29(-2.44%) |
Nov 25, 2009 | 11.63 | 11.72 | 11.63 | 11.68 | 22,998 | +0.06(+0.52%) |
Nov 24, 2009 | 11.66 | 11.68 | 11.57 | 11.62 | 28,257 | +0.00(+0.03%) |
Nov 23, 2009 | 11.67 | 11.74 | 11.59 | 11.62 | 29,502 | +0.06(+0.55%) |
Nov 20, 2009 | 11.51 | 11.56 | 11.41 | 11.55 | 34,309 | -0.19(-1.60%) |
Nov 19, 2009 | 11.63 | 11.74 | 11.46 | 11.74 | 57,244 | -0.14(-1.20%) |
Nov 18, 2009 | 11.79 | 11.88 | 11.72 | 11.88 | 30,425 | +0.04(+0.38%) |
Nov 17, 2009 | 11.69 | 11.84 | 11.68 | 11.84 | 36,713 | +0.03(+0.25%) |
Nov 16, 2009 | 11.81 | 11.91 | 11.69 | 11.81 | 36,772 | +0.11(+0.90%) |
Nov 13, 2009 | 11.70 | 11.83 | 11.66 | 11.70 | 91,107 | +0.01(+0.08%) |
Nov 12, 2009 | 11.81 | 11.89 | 11.68 | 11.69 | 47,337 | -0.26(-2.15%) |
Nov 11, 2009 | 12.00 | 12.08 | 11.92 | 11.95 | 46,882 | -0.04(-0.31%) |
Nov 10, 2009 | 11.90 | 11.99 | 11.90 | 11.99 | 28,123 | -0.05(-0.44%) |
Nov 09, 2009 | 11.93 | 12.13 | 11.90 | 12.04 | 33,893 | +0.27(+2.29%) |
Nov 06, 2009 | 11.78 | 11.78 | 11.66 | 11.77 | 43,264 | +0.07(+0.58%) |
Nov 05, 2009 | 11.66 | 11.75 | 11.62 | 11.70 | 26,783 | +0.19(+1.63%) |
Nov 04, 2009 | 11.57 | 11.69 | 11.48 | 11.51 | 26,939 | +0.10(+0.85%) |
Nov 03, 2009 | 11.27 | 11.47 | 11.23 | 11.42 | 53,102 | +0.10(+0.86%) |
Nov 02, 2009 | 11.39 | 11.56 | 11.22 | 11.32 | 37,620 | -0.04(-0.33%) |
Oct 30, 2009 | 11.69 | 11.69 | 11.31 | 11.36 | 53,200 | -0.34(-2.89%) |
Oct 29, 2009 | 11.52 | 11.74 | 11.52 | 11.69 | 115,778 | +0.46(+4.13%) |
Oct 28, 2009 | 11.63 | 11.64 | 11.21 | 11.23 | 116,286 | -0.41(-3.53%) |
Oct 27, 2009 | 11.74 | 11.86 | 11.63 | 11.64 | 57,001 | -0.01(-0.05%) |
Oct 26, 2009 | 11.89 | 12.05 | 11.63 | 11.65 | 89,456 | -0.27(-2.28%) |
Oct 23, 2009 | 12.01 | 12.04 | 11.86 | 11.92 | 29,230 | -0.19(-1.55%) |
Oct 22, 2009 | 12.00 | 12.16 | 11.93 | 12.11 | 40,806 | +0.06(+0.50%) |
Oct 21, 2009 | 12.05 | 12.30 | 12.05 | 12.05 | 52,044 | -0.11(-0.86%) |
Oct 20, 2009 | 12.09 | 12.18 | 12.07 | 12.15 | 34,194 | -0.14(-1.16%) |
Oct 19, 2009 | 12.20 | 12.32 | 12.17 | 12.29 | 20,218 | +0.13(+1.05%) |
Oct 16, 2009 | 12.14 | 12.20 | 12.03 | 12.17 | 86,389 | -0.09(-0.76%) |
Oct 15, 2009 | 12.25 | 12.31 | 12.15 | 12.26 | 72,404 | -0.03(-0.21%) |
Oct 14, 2009 | 12.16 | 12.29 | 12.13 | 12.29 | 38,352 | +0.25(+2.04%) |
Oct 13, 2009 | 12.01 | 12.14 | 11.97 | 12.04 | 32,680 | -0.03(-0.28%) |
Oct 12, 2009 | 12.15 | 12.23 | 12.02 | 12.07 | 44,348 | +0.03(+0.28%) |
Oct 09, 2009 | 12.14 | 12.14 | 11.95 | 12.04 | 84,308 | -0.14(-1.17%) |
Oct 08, 2009 | 12.19 | 12.30 | 12.16 | 12.18 | 41,787 | +0.04(+0.37%) |
Oct 07, 2009 | 12.03 | 12.17 | 12.03 | 12.14 | 18,361 | +0.07(+0.56%) |
Oct 06, 2009 | 12.03 | 12.19 | 11.99 | 12.07 | 43,383 | +0.17(+1.45%) |
Oct 05, 2009 | 11.72 | 11.95 | 11.71 | 11.90 | 31,388 | +0.13(+1.08%) |
Oct 02, 2009 | 11.65 | 11.86 | 11.63 | 11.77 | 47,669 | -0.04(-0.38%) |