Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.227 | 9.259 | 9.149 | 9.181 | 922,007 | -0.10(-1.11%) |
Nov 29, 2010 | 9.195 | 9.298 | 9.138 | 9.284 | 865,985 | +0.08(+0.89%) |
Nov 26, 2010 | 9.230 | 9.269 | 9.195 | 9.202 | 287,117 | -0.07(-0.80%) |
Nov 24, 2010 | 9.269 | 9.277 | 9.277 | 9.277 | 855,801 | +0.04(+0.38%) |
Nov 23, 2010 | 9.305 | 9.312 | 9.195 | 9.241 | 1,237,650 | -0.15(-1.62%) |
Nov 22, 2010 | 9.472 | 9.472 | 9.301 | 9.394 | 1,329,859 | -0.07(-0.79%) |
Nov 19, 2010 | 9.440 | 9.514 | 9.436 | 9.468 | 797,705 | +0.02(+0.26%) |
Nov 18, 2010 | 9.575 | 9.575 | 9.443 | 9.443 | 1,115,318 | -0.03(-0.30%) |
Nov 17, 2010 | 9.475 | 9.510 | 9.422 | 9.472 | 1,244,877 | -0.01(-0.11%) |
Nov 16, 2010 | 9.440 | 9.500 | 9.401 | 9.482 | 2,420,517 | +0.01(+0.07%) |
Nov 15, 2010 | 9.475 | 9.563 | 9.419 | 9.475 | 1,080,359 | +0.02(+0.19%) |
Nov 12, 2010 | 9.451 | 9.500 | 9.405 | 9.458 | 1,081,597 | -0.05(-0.52%) |
Nov 11, 2010 | 9.444 | 9.517 | 9.422 | 9.507 | 1,057,150 | +0.02(+0.19%) |
Nov 10, 2010 | 9.408 | 9.507 | 9.370 | 9.489 | 1,290,843 | +0.08(+0.90%) |
Nov 09, 2010 | 9.465 | 9.560 | 9.370 | 9.405 | 2,784,491 | -0.18(-1.91%) |
Nov 08, 2010 | 9.489 | 9.669 | 9.352 | 9.588 | 2,732,133 | +0.03(+0.33%) |
Nov 05, 2010 | 9.486 | 9.605 | 9.479 | 9.556 | 1,479,315 | +0.09(+0.93%) |
Nov 04, 2010 | 9.405 | 9.486 | 9.384 | 9.468 | 1,563,852 | +0.11(+1.20%) |
Nov 03, 2010 | 9.370 | 9.391 | 9.247 | 9.356 | 951,910 | -0.02(-0.19%) |
Nov 02, 2010 | 9.278 | 9.380 | 9.233 | 9.373 | 1,499,606 | +0.19(+2.07%) |
Nov 01, 2010 | 9.183 | 9.282 | 9.148 | 9.183 | 1,216,432 | +0.03(+0.35%) |
Oct 29, 2010 | 9.106 | 9.180 | 9.043 | 9.152 | 1,213,468 | +0.01(+0.15%) |
Oct 28, 2010 | 9.092 | 9.166 | 9.020 | 9.138 | 1,165,465 | +0.06(+0.66%) |
Oct 27, 2010 | 9.155 | 9.229 | 8.885 | 9.078 | 2,781,956 | -0.25(-2.71%) |
Oct 25, 2010 | 9.415 | 9.486 | 9.317 | 9.331 | 1,788,995 | -0.08(-0.90%) |
Oct 22, 2010 | 9.412 | 9.415 | 9.331 | 9.415 | 934,273 | +0.02(+0.26%) |
Oct 21, 2010 | 9.437 | 9.437 | 9.331 | 9.391 | 1,065,089 | +0.02(+0.23%) |
Oct 20, 2010 | 9.405 | 9.440 | 9.342 | 9.370 | 881,987 | -0.02(-0.26%) |
Oct 19, 2010 | 9.401 | 9.451 | 9.324 | 9.394 | 1,544,628 | -0.06(-0.67%) |
Oct 18, 2010 | 9.359 | 9.482 | 9.349 | 9.458 | 975,551 | +0.09(+1.01%) |
Oct 15, 2010 | 9.430 | 9.465 | 9.324 | 9.363 | 1,370,127 | -0.01(-0.15%) |
Oct 14, 2010 | 9.493 | 9.493 | 9.317 | 9.377 | 2,638,245 | -0.15(-1.59%) |
Oct 13, 2010 | 9.514 | 9.563 | 9.461 | 9.528 | 1,917,908 | +0.03(+0.33%) |
Oct 12, 2010 | 9.553 | 9.581 | 9.446 | 9.496 | 1,142,063 | -0.06(-0.59%) |
Oct 11, 2010 | 9.531 | 9.640 | 9.531 | 9.553 | 922,716 | +0.02(+0.22%) |
Oct 08, 2010 | 9.531 | 9.581 | 9.433 | 9.531 | 1,115,418 | +0.08(+0.89%) |
Oct 07, 2010 | 9.521 | 9.521 | 9.419 | 9.447 | 2,639 | -0.04(-0.37%) |
Oct 06, 2010 | 9.458 | 9.496 | 9.433 | 9.482 | 1,033,671 | +0.02(+0.22%) |
Oct 05, 2010 | 9.486 | 9.486 | 9.363 | 9.461 | 853 | +0.09(+0.98%) |
Oct 04, 2010 | 9.468 | 9.493 | 9.328 | 9.370 | 1,166,981 | -0.05(-0.52%) |
Oct 01, 2010 | 9.419 | 9.454 | 9.345 | 9.419 | 1,139,807 | +0.01(+0.10%) |
Sep 30, 2010 | 9.410 | 9.535 | 9.352 | 9.410 | 1,623,536 | -0.06(-0.62%) |
Sep 29, 2010 | 9.377 | 9.472 | 9.321 | 9.468 | 1,609,986 | +0.09(+0.94%) |
Sep 28, 2010 | 9.380 | 9.419 | 9.282 | 9.380 | 1,245 | +0.04(+0.38%) |
Sep 27, 2010 | 9.352 | 9.366 | 9.292 | 9.345 | 1,328,020 | +0.01(+0.11%) |
Sep 24, 2010 | 9.359 | 9.377 | 9.292 | 9.335 | 1,636,446 | +0.04(+0.45%) |
Sep 23, 2010 | 9.475 | 9.482 | 9.261 | 9.292 | 5,162 | -0.21(-2.18%) |
Sep 22, 2010 | 9.563 | 9.665 | 9.465 | 9.500 | 1,041,672 | -0.07(-0.73%) |
Sep 21, 2010 | 9.542 | 9.665 | 9.542 | 9.570 | 884,521 | +0.01(+0.07%) |
Sep 20, 2010 | 9.517 | 9.598 | 9.430 | 9.563 | 1,263,026 | +0.09(+0.97%) |
Sep 17, 2010 | 9.472 | 9.549 | 9.405 | 9.472 | 1,450,761 | +0.02(+0.26%) |
Sep 15, 2010 | 9.482 | 9.503 | 9.373 | 9.447 | 1,804,601 | -0.04(-0.44%) |
Sep 14, 2010 | 9.570 | 9.591 | 9.482 | 9.489 | 1,179,704 | -0.05(-0.55%) |
Sep 13, 2010 | 9.563 | 9.633 | 9.510 | 9.542 | 1,402,568 | +0.03(+0.33%) |
Sep 10, 2010 | 9.528 | 9.595 | 9.475 | 9.510 | 641,826 | +0.00(+0.04%) |
Sep 09, 2010 | 9.549 | 9.609 | 9.479 | 9.507 | 760,710 | +0.05(+0.56%) |
Sep 08, 2010 | 9.408 | 9.581 | 9.408 | 9.454 | 1,306,506 | +0.04(+0.45%) |
Sep 07, 2010 | 9.662 | 9.669 | 9.387 | 9.412 | 4,200 | -0.33(-3.39%) |
Sep 03, 2010 | 9.658 | 9.816 | 9.630 | 9.742 | 1,185,839 | +0.14(+1.50%) |
Sep 02, 2010 | 9.574 | 9.630 | 9.510 | 9.598 | 4,934 | +0.11(+1.15%) |
Sep 01, 2010 | 9.405 | 9.531 | 9.370 | 9.489 | 1,217,353 | +0.15(+1.66%) |
Aug 31, 2010 | 9.331 | 9.493 | 9.296 | 9.335 | 31,855 | -0.07(-0.78%) |
Aug 30, 2010 | 9.616 | 9.637 | 9.405 | 9.408 | 1,360,581 | -0.24(-2.44%) |
Aug 27, 2010 | 9.644 | 9.686 | 9.352 | 9.644 | 1,533,097 | +0.20(+2.16%) |
Aug 26, 2010 | 9.542 | 9.648 | 9.422 | 9.440 | 2,943 | -0.04(-0.44%) |
Aug 25, 2010 | 9.444 | 9.503 | 9.352 | 9.482 | 2,915 | -0.05(-0.52%) |
Aug 24, 2010 | 9.588 | 9.640 | 9.370 | 9.531 | 11,840 | -0.16(-1.63%) |
Aug 23, 2010 | 9.862 | 9.880 | 9.669 | 9.690 | 1,401,840 | -0.14(-1.47%) |
Aug 20, 2010 | 9.901 | 9.901 | 9.732 | 9.834 | 1,354,037 | -0.07(-0.75%) |
Aug 19, 2010 | 10.10 | 10.10 | 9.858 | 9.908 | 10,176 | -0.24(-2.39%) |
Aug 18, 2010 | 10.16 | 10.23 | 10.02 | 10.15 | 45,670 | -0.06(-0.62%) |
Aug 17, 2010 | 10.14 | 10.23 | 10.09 | 10.21 | 8,621 | +0.17(+1.72%) |
Aug 16, 2010 | 9.817 | 10.11 | 9.817 | 10.04 | 1,594,956 | +0.20(+1.99%) |
Aug 13, 2010 | 9.845 | 10.01 | 9.835 | 9.845 | 1,393,839 | -0.08(-0.80%) |
Aug 12, 2010 | 9.804 | 9.952 | 9.766 | 9.924 | 1,563,528 | -0.01(-0.07%) |
Aug 11, 2010 | 9.945 | 10.01 | 9.817 | 9.931 | 13,017 | -0.17(-1.64%) |
Aug 10, 2010 | 10.19 | 10.21 | 9.993 | 10.10 | 1,694,515 | -0.12(-1.15%) |
Aug 09, 2010 | 10.28 | 10.28 | 10.14 | 10.21 | 1,542,023 | -0.03(-0.34%) |
Aug 06, 2010 | 10.25 | 10.31 | 10.07 | 10.25 | 2,286,449 | +0.18(+1.81%) |
Aug 05, 2010 | 10.07 | 10.12 | 10.01 | 10.07 | 830,990 | -0.05(-0.51%) |
Aug 04, 2010 | 10.06 | 10.14 | 9.990 | 10.12 | 2,032 | +0.10(+1.00%) |
Aug 03, 2010 | 9.955 | 10.11 | 9.835 | 10.02 | 1,054,725 | +0.07(+0.66%) |
Aug 02, 2010 | 10.01 | 10.11 | 9.893 | 9.952 | 1,204,418 | +0.07(+0.73%) |
Jul 30, 2010 | 9.879 | 9.910 | 9.766 | 9.879 | 1,111,792 | -0.06(-0.55%) |
Jul 29, 2010 | 10.02 | 10.12 | 9.769 | 9.935 | 851,761 | -0.03(-0.35%) |
Jul 28, 2010 | 9.969 | 10.19 | 9.907 | 9.969 | 4,824 | -0.23(-2.23%) |
Jul 27, 2010 | 10.23 | 10.30 | 10.10 | 10.20 | 1,842,794 | +0.04(+0.37%) |
Jul 26, 2010 | 9.904 | 10.18 | 9.855 | 10.16 | 1,858,938 | +0.28(+2.82%) |
Jul 23, 2010 | 9.693 | 9.879 | 9.680 | 9.879 | 947,929 | +0.14(+1.41%) |
Jul 22, 2010 | 9.742 | 9.800 | 9.645 | 9.742 | 9,841 | +0.16(+1.69%) |
Jul 21, 2010 | 9.783 | 9.783 | 9.518 | 9.580 | 1,129,483 | -0.12(-1.28%) |
Jul 20, 2010 | 9.421 | 9.714 | 9.387 | 9.704 | 1,163,907 | +0.19(+1.99%) |
Jul 19, 2010 | 9.566 | 9.666 | 9.411 | 9.514 | 987,166 | +0.01(+0.07%) |
Jul 16, 2010 | 9.507 | 9.607 | 9.473 | 9.507 | 1,531,003 | -0.09(-0.90%) |
Jul 15, 2010 | 9.855 | 9.910 | 9.501 | 9.594 | 2,725,720 | -0.27(-2.72%) |
Jul 14, 2010 | 9.821 | 9.986 | 9.742 | 9.862 | 1,310,154 | +0.05(+0.53%) |
Jul 13, 2010 | 9.728 | 9.848 | 9.652 | 9.811 | 1,445,724 | +0.19(+1.97%) |
Jul 12, 2010 | 9.797 | 9.817 | 9.600 | 9.621 | 1,212,027 | -0.11(-1.13%) |
Jul 09, 2010 | 9.731 | 9.755 | 9.600 | 9.731 | 1,015,830 | +0.11(+1.11%) |
Jul 08, 2010 | 9.638 | 9.724 | 9.483 | 9.625 | 1,141,905 | +0.05(+0.54%) |
Jul 07, 2010 | 9.390 | 9.590 | 9.294 | 9.573 | 290 | +0.23(+2.43%) |
Jul 06, 2010 | 9.497 | 9.659 | 9.273 | 9.345 | 1,791,980 | -0.06(-0.62%) |
Jul 02, 2010 | 9.404 | 9.628 | 9.356 | 9.404 | 1,273,013 | -0.08(-0.84%) |
Jul 01, 2010 | 9.645 | 9.718 | 9.394 | 9.483 | 2,273,803 | -0.19(-1.99%) |
Jun 30, 2010 | 9.676 | 9.986 | 9.656 | 9.676 | 12,654 | -0.17(-1.68%) |
Jun 29, 2010 | 9.952 | 10.08 | 9.773 | 9.842 | 1,751,062 | -0.33(-3.22%) |
Jun 25, 2010 | 10.17 | 10.17 | 9.938 | 10.17 | 1,544,383 | +0.29(+2.96%) |
Jun 24, 2010 | 9.959 | 10.02 | 9.838 | 9.876 | 977,879 | -0.11(-1.10%) |
Jun 23, 2010 | 9.997 | 10.05 | 9.876 | 9.986 | 895,994 | -0.05(-0.51%) |
Jun 22, 2010 | 10.21 | 10.25 | 9.969 | 10.04 | 918,881 | -0.16(-1.59%) |
Jun 21, 2010 | 10.38 | 10.39 | 10.14 | 10.20 | 855,288 | -0.04(-0.44%) |
Jun 18, 2010 | 10.24 | 10.28 | 10.13 | 10.24 | 1,078,761 | +0.05(+0.47%) |
Jun 17, 2010 | 10.20 | 10.33 | 10.12 | 10.20 | 676 | -0.06(-0.57%) |
Jun 16, 2010 | 10.27 | 10.37 | 10.17 | 10.25 | 1,229,192 | -0.08(-0.80%) |
Jun 15, 2010 | 10.34 | 10.37 | 10.19 | 10.34 | 6,357 | +0.25(+2.46%) |
Jun 14, 2010 | 9.941 | 10.20 | 9.938 | 10.09 | 2,906,678 | +0.14(+1.39%) |
Jun 11, 2010 | 9.721 | 9.952 | 9.687 | 9.952 | 753,744 | +0.12(+1.26%) |
Jun 10, 2010 | 9.600 | 9.886 | 9.600 | 9.828 | 1,334,975 | +0.33(+3.48%) |
Jun 09, 2010 | 9.673 | 9.766 | 9.452 | 9.497 | 1,254,152 | +0.00(+0.00%) |
Jun 08, 2010 | 9.487 | 9.607 | 9.304 | 9.497 | 1,438,957 | +0.02(+0.18%) |
Jun 07, 2010 | 9.745 | 9.807 | 9.459 | 9.480 | 1,345,338 | -0.25(-2.62%) |
Jun 04, 2010 | 9.735 | 10.06 | 9.669 | 9.735 | 1,401,979 | -0.33(-3.29%) |
Jun 03, 2010 | 10.07 | 10.11 | 9.877 | 10.07 | 1,071,913 | +0.00(+0.00%) |
Jun 02, 2010 | 10.07 | 10.07 | 9.704 | 10.07 | 1,259,981 | +0.42(+4.36%) |
Jun 01, 2010 | 9.793 | 9.993 | 9.645 | 9.645 | 1,363,665 | -0.14(-1.41%) |
May 28, 2010 | 9.783 | 10.07 | 9.680 | 9.783 | 1,413,457 | -0.19(-1.87%) |
May 27, 2010 | 9.755 | 9.969 | 9.697 | 9.969 | 1,324,620 | +0.36(+3.76%) |
May 26, 2010 | 9.656 | 9.742 | 9.590 | 9.607 | 1,105,849 | +0.04(+0.43%) |
May 25, 2010 | 9.366 | 9.580 | 9.273 | 9.566 | 1,912,916 | +0.01(+0.14%) |
May 24, 2010 | 9.814 | 9.814 | 9.552 | 9.552 | 1,074,825 | -0.13(-1.32%) |
May 21, 2010 | 9.414 | 9.776 | 9.352 | 9.680 | 2,584,393 | +0.12(+1.22%) |
May 20, 2010 | 9.631 | 9.793 | 9.563 | 9.563 | 1,451 | -0.46(-4.60%) |
May 19, 2010 | 10.09 | 10.19 | 9.838 | 10.02 | 1,760,317 | -0.19(-1.86%) |
May 18, 2010 | 10.43 | 10.43 | 10.18 | 10.21 | 1,429,096 | -0.02(-0.17%) |
May 17, 2010 | 10.48 | 10.48 | 10.000 | 10.23 | 2,549,548 | -0.15(-1.43%) |
May 14, 2010 | 10.38 | 10.56 | 10.18 | 10.38 | 3,898,528 | +0.02(+0.23%) |
May 13, 2010 | 10.29 | 10.40 | 10.19 | 10.36 | 1,891,713 | +0.06(+0.62%) |
May 12, 2010 | 10.26 | 10.30 | 10.15 | 10.29 | 1,510,162 | +0.22(+2.15%) |
May 11, 2010 | 10.16 | 10.25 | 10.06 | 10.07 | 1,926,571 | +0.05(+0.50%) |
May 10, 2010 | 9.953 | 10.03 | 9.940 | 10.02 | 2,628,411 | +0.47(+4.95%) |
May 07, 2010 | 9.764 | 9.808 | 9.318 | 9.551 | 3,306,887 | -0.27(-2.72%) |
May 06, 2010 | 10.23 | 10.28 | 9.251 | 9.818 | 3,241,539 | -0.45(-4.41%) |
May 05, 2010 | 10.33 | 10.43 | 10.22 | 10.27 | 1,902,109 | -0.32(-3.06%) |
May 04, 2010 | 10.68 | 10.74 | 10.50 | 10.60 | 1,540,715 | -0.22(-2.06%) |
May 03, 2010 | 10.58 | 10.94 | 10.58 | 10.82 | 1,979,791 | +0.27(+2.53%) |
Apr 30, 2010 | 10.49 | 10.63 | 10.43 | 10.55 | 1,431,798 | +0.06(+0.55%) |
Apr 29, 2010 | 10.60 | 10.66 | 10.45 | 10.49 | 1,340,952 | -0.03(-0.29%) |
Apr 28, 2010 | 10.61 | 10.65 | 10.48 | 10.52 | 1,063,746 | -0.05(-0.45%) |
Apr 27, 2010 | 10.70 | 10.73 | 10.46 | 10.57 | 2,680,320 | -0.16(-1.51%) |
Apr 26, 2010 | 10.78 | 10.84 | 10.73 | 10.73 | 797,278 | -0.09(-0.81%) |
Apr 23, 2010 | 10.73 | 10.82 | 10.67 | 10.82 | 857,226 | +0.07(+0.63%) |
Apr 22, 2010 | 10.64 | 10.75 | 10.56 | 10.75 | 579,981 | +0.02(+0.22%) |
Apr 21, 2010 | 10.69 | 10.75 | 10.64 | 10.73 | 961,657 | +0.03(+0.25%) |
Apr 20, 2010 | 10.59 | 10.76 | 10.59 | 10.70 | 1,354,773 | +0.12(+1.18%) |
Apr 19, 2010 | 10.53 | 10.59 | 10.45 | 10.58 | 1,636,675 | -0.03(-0.25%) |
Apr 16, 2010 | 10.68 | 10.76 | 10.45 | 10.61 | 2,355,619 | -0.09(-0.82%) |
Apr 15, 2010 | 10.71 | 10.87 | 10.64 | 10.69 | 2,061,862 | -0.08(-0.72%) |
Apr 14, 2010 | 10.67 | 10.80 | 10.59 | 10.77 | 1,563,785 | +0.12(+1.14%) |
Apr 13, 2010 | 10.61 | 10.67 | 10.54 | 10.65 | 1,564,452 | +0.01(+0.09%) |
Apr 12, 2010 | 10.63 | 10.72 | 10.62 | 10.64 | 1,193,885 | -0.03(-0.32%) |
Apr 09, 2010 | 10.60 | 10.75 | 10.50 | 10.67 | 1,813,104 | +0.20(+1.90%) |
Apr 08, 2010 | 10.41 | 10.48 | 10.32 | 10.47 | 838,493 | -0.01(-0.10%) |
Apr 07, 2010 | 10.58 | 10.63 | 10.40 | 10.48 | 1,298,411 | -0.14(-1.30%) |
Apr 06, 2010 | 10.59 | 10.64 | 10.50 | 10.62 | 1,615,996 | +0.04(+0.35%) |
Apr 05, 2010 | 10.44 | 10.64 | 10.39 | 10.58 | 2,080,083 | +0.20(+1.95%) |
Apr 01, 2010 | 10.26 | 10.38 | 10.38 | 10.38 | 1,770,270 | +0.16(+1.55%) |
Mar 31, 2010 | 10.22 | 10.29 | 10.17 | 10.22 | 1,651,257 | -0.05(-0.49%) |
Mar 30, 2010 | 10.16 | 10.31 | 10.12 | 10.27 | 2,276,723 | +0.15(+1.50%) |
Mar 29, 2010 | 10.13 | 10.18 | 10.11 | 10.12 | 1,046,508 | +0.02(+0.17%) |
Mar 26, 2010 | 10.07 | 10.19 | 10.03 | 10.11 | 1,624,242 | +0.04(+0.40%) |
Mar 25, 2010 | 10.22 | 10.27 | 10.06 | 10.06 | 916,709 | -0.13(-1.29%) |
Mar 24, 2010 | 10.21 | 10.44 | 10.13 | 10.20 | 1,090,242 | -0.02(-0.20%) |
Mar 23, 2010 | 10.10 | 10.23 | 10.10 | 10.22 | 1,055,713 | +0.11(+1.10%) |
Mar 22, 2010 | 10.10 | 10.13 | 9.963 | 10.11 | 1,500,190 | -0.02(-0.17%) |
Mar 19, 2010 | 10.25 | 10.29 | 10.05 | 10.12 | 2,391,809 | -0.17(-1.61%) |
Mar 18, 2010 | 10.24 | 10.32 | 10.23 | 10.29 | 1,143,356 | +0.05(+0.49%) |
Mar 17, 2010 | 10.23 | 10.26 | 10.20 | 10.24 | 1,065,605 | -0.01(-0.13%) |
Mar 16, 2010 | 10.16 | 10.26 | 10.15 | 10.25 | 908,945 | +0.05(+0.53%) |
Mar 15, 2010 | 10.12 | 10.20 | 10.11 | 10.20 | 1,397,098 | -0.08(-0.79%) |
Mar 12, 2010 | 10.28 | 10.32 | 10.23 | 10.28 | 1,376,579 | +0.04(+0.40%) |
Mar 11, 2010 | 10.38 | 10.40 | 10.20 | 10.24 | 1,920,812 | -0.15(-1.40%) |
Mar 10, 2010 | 10.35 | 10.49 | 10.27 | 10.38 | 2,299,672 | +0.14(+1.35%) |
Mar 09, 2010 | 10.18 | 10.36 | 10.11 | 10.24 | 3,245,157 | +0.16(+1.57%) |
Mar 08, 2010 | 9.876 | 10.15 | 9.795 | 10.09 | 4,316,279 | +0.38(+3.93%) |
Mar 05, 2010 | 9.757 | 9.781 | 9.683 | 9.703 | 2,278,212 | -0.04(-0.38%) |
Mar 04, 2010 | 9.730 | 9.852 | 9.676 | 9.741 | 1,126,231 | -0.02(-0.17%) |
Mar 03, 2010 | 9.764 | 9.801 | 9.720 | 9.757 | 1,130,009 | +0.04(+0.45%) |
Mar 02, 2010 | 9.795 | 9.795 | 9.710 | 9.714 | 1,423,014 | -0.06(-0.59%) |
Mar 01, 2010 | 9.811 | 9.899 | 9.744 | 9.771 | 1,170,465 | -0.04(-0.45%) |
Feb 26, 2010 | 9.828 | 9.845 | 9.693 | 9.815 | 829,726 | +0.02(+0.21%) |
Feb 25, 2010 | 9.673 | 9.801 | 9.612 | 9.795 | 826,638 | +0.06(+0.62%) |
Feb 24, 2010 | 9.727 | 9.825 | 9.676 | 9.734 | 950,394 | +0.06(+0.59%) |
Feb 23, 2010 | 9.852 | 9.859 | 9.626 | 9.676 | 1,304,436 | -0.22(-2.22%) |
Feb 22, 2010 | 10.02 | 10.05 | 9.869 | 9.896 | 1,048,773 | -0.06(-0.58%) |
Feb 19, 2010 | 9.882 | 10.02 | 9.869 | 9.953 | 1,121,860 | +0.06(+0.61%) |
Feb 18, 2010 | 9.839 | 9.899 | 9.816 | 9.893 | 1,482,907 | +0.03(+0.27%) |
Feb 17, 2010 | 9.913 | 9.929 | 9.802 | 9.866 | 1,061,621 | -0.02(-0.20%) |
Feb 16, 2010 | 9.876 | 9.886 | 9.745 | 9.886 | 2,174,543 | +0.21(+2.22%) |
Feb 12, 2010 | 9.414 | 9.672 | 9.672 | 9.672 | 2,244,041 | +0.02(+0.24%) |
Feb 11, 2010 | 9.504 | 9.673 | 9.434 | 9.648 | 1,482,602 | +0.15(+1.55%) |
Feb 10, 2010 | 9.457 | 9.507 | 9.313 | 9.501 | 1,371,552 | +0.09(+0.92%) |
Feb 09, 2010 | 9.417 | 9.534 | 9.334 | 9.414 | 1,468,567 | +0.03(+0.36%) |
Feb 08, 2010 | 9.504 | 9.517 | 9.310 | 9.380 | 1,811,038 | -0.12(-1.23%) |
Feb 05, 2010 | 9.605 | 9.605 | 9.229 | 9.497 | 2,660,009 | -0.09(-0.98%) |
Feb 04, 2010 | 9.876 | 9.879 | 9.574 | 9.591 | 1,948,482 | -0.32(-3.24%) |
Feb 03, 2010 | 9.949 | 10.01 | 9.879 | 9.913 | 1,279,420 | -0.04(-0.44%) |
Feb 02, 2010 | 10.02 | 10.06 | 9.839 | 9.956 | 1,918,537 | -0.04(-0.40%) |
Feb 01, 2010 | 9.993 | 10.04 | 9.695 | 9.996 | 2,144,912 | +0.06(+0.61%) |
Jan 29, 2010 | 10.18 | 10.29 | 9.936 | 9.936 | 3,602,638 | -0.19(-1.89%) |
Jan 28, 2010 | 10.32 | 10.32 | 10.06 | 10.13 | 1,405,173 | -0.17(-1.63%) |
Jan 27, 2010 | 10.20 | 10.33 | 10.15 | 10.29 | 1,457,686 | +0.07(+0.72%) |
Jan 26, 2010 | 10.18 | 10.34 | 10.15 | 10.22 | 1,429,987 | +0.02(+0.23%) |
Jan 25, 2010 | 10.22 | 10.28 | 10.11 | 10.20 | 3,040,203 | +0.05(+0.46%) |
Jan 22, 2010 | 10.20 | 10.26 | 10.12 | 10.15 | 11,734,069 | -0.78(-7.17%) |
Jan 21, 2010 | 11.30 | 11.39 | 10.91 | 10.93 | 1,501,985 | -0.36(-3.23%) |
Jan 20, 2010 | 11.35 | 11.35 | 11.19 | 11.30 | 1,131,215 | -0.09(-0.76%) |
Jan 19, 2010 | 11.25 | 11.39 | 11.23 | 11.39 | 1,889,817 | +0.25(+2.26%) |
Jan 15, 2010 | 11.19 | 11.13 | 11.13 | 11.13 | 1,728,046 | -0.09(-0.84%) |
Jan 14, 2010 | 11.28 | 11.38 | 11.22 | 11.23 | 699,066 | -0.05(-0.47%) |
Jan 13, 2010 | 11.22 | 11.35 | 11.22 | 11.28 | 1,050,065 | +0.04(+0.33%) |
Jan 12, 2010 | 11.23 | 11.38 | 11.18 | 11.25 | 1,383,778 | -0.13(-1.15%) |
Jan 11, 2010 | 11.21 | 11.45 | 11.14 | 11.38 | 3,656,178 | +0.44(+4.01%) |
Jan 08, 2010 | 10.75 | 10.96 | 10.74 | 10.94 | 1,463,387 | +0.09(+0.80%) |
Jan 07, 2010 | 10.76 | 10.85 | 10.59 | 10.85 | 1,564,701 | +0.12(+1.16%) |
Jan 06, 2010 | 10.33 | 10.80 | 10.31 | 10.73 | 2,411,256 | +0.45(+4.37%) |
Jan 05, 2010 | 10.28 | 10.31 | 10.20 | 10.28 | 1,078,671 | +0.02(+0.23%) |
Jan 04, 2010 | 10.11 | 10.26 | 10.09 | 10.25 | 1,259,013 | +0.21(+2.07%) |
Dec 31, 2009 | 10.08 | 10.05 | 10.05 | 10.05 | 1,144,565 | -0.02(-0.23%) |
Dec 30, 2009 | 10.07 | 10.12 | 10.05 | 10.07 | 819,369 | -0.03(-0.27%) |
Dec 29, 2009 | 10.12 | 10.16 | 10.09 | 10.10 | 724,420 | -0.07(-0.69%) |
Dec 28, 2009 | 10.22 | 10.28 | 10.11 | 10.17 | 1,194,319 | -0.10(-1.01%) |
Dec 24, 2009 | 10.28 | 10.33 | 10.25 | 10.27 | 307,584 | -0.00(-0.03%) |
Dec 23, 2009 | 10.21 | 10.35 | 10.17 | 10.27 | 773,954 | +0.07(+0.66%) |
Dec 22, 2009 | 10.25 | 10.29 | 10.16 | 10.21 | 958,087 | -0.04(-0.36%) |
Dec 21, 2009 | 10.29 | 10.41 | 10.21 | 10.24 | 1,188,879 | -0.09(-0.84%) |
Dec 18, 2009 | 10.42 | 10.43 | 10.22 | 10.33 | 1,420,253 | -0.02(-0.16%) |
Dec 17, 2009 | 10.43 | 10.43 | 10.31 | 10.35 | 601,056 | -0.10(-0.96%) |
Dec 16, 2009 | 10.44 | 10.52 | 10.36 | 10.45 | 1,022,742 | +0.07(+0.65%) |
Dec 15, 2009 | 10.51 | 10.60 | 10.34 | 10.38 | 1,170,267 | -0.14(-1.34%) |
Dec 14, 2009 | 10.51 | 10.54 | 10.47 | 10.52 | 975,684 | +0.03(+0.29%) |
Dec 11, 2009 | 10.41 | 10.53 | 10.38 | 10.49 | 1,053,323 | +0.16(+1.52%) |
Dec 10, 2009 | 10.36 | 10.47 | 10.28 | 10.33 | 1,260,434 | -0.02(-0.23%) |
Dec 09, 2009 | 10.41 | 10.44 | 10.28 | 10.36 | 1,630,798 | -0.08(-0.77%) |
Dec 08, 2009 | 10.56 | 10.61 | 10.41 | 10.44 | 1,642,345 | -0.21(-2.01%) |
Dec 07, 2009 | 10.87 | 10.87 | 10.60 | 10.65 | 1,440,424 | -0.28(-2.60%) |
Dec 04, 2009 | 10.99 | 11.13 | 10.76 | 10.94 | 1,457,650 | -0.09(-0.79%) |
Dec 03, 2009 | 10.99 | 11.05 | 10.92 | 11.02 | 1,535,948 | +0.03(+0.30%) |
Dec 02, 2009 | 10.85 | 11.05 | 10.83 | 10.99 | 1,463,769 | +0.16(+1.48%) |