Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.77 | 12.84 | 12.59 | 12.70 | 789,700 | -0.07(-0.57%) |
Oct 28, 2010 | 12.69 | 12.88 | 12.58 | 12.77 | 773,006 | +0.19(+1.50%) |
Oct 27, 2010 | 12.51 | 12.59 | 12.13 | 12.58 | 829,498 | +0.02(+0.17%) |
Oct 25, 2010 | 12.62 | 12.72 | 12.49 | 12.56 | 583,698 | +0.07(+0.58%) |
Oct 22, 2010 | 12.51 | 12.57 | 12.38 | 12.49 | 467,376 | -0.06(-0.46%) |
Oct 21, 2010 | 12.58 | 12.66 | 12.34 | 12.54 | 544,681 | +0.04(+0.29%) |
Oct 20, 2010 | 12.32 | 12.69 | 12.22 | 12.51 | 709,465 | +0.26(+2.13%) |
Oct 19, 2010 | 12.38 | 12.54 | 12.12 | 12.25 | 696,115 | -0.29(-2.31%) |
Oct 18, 2010 | 12.40 | 12.58 | 12.38 | 12.54 | 426,549 | +0.20(+1.58%) |
Oct 15, 2010 | 12.62 | 12.66 | 12.28 | 12.34 | 790,683 | -0.19(-1.50%) |
Oct 14, 2010 | 12.52 | 12.64 | 12.30 | 12.53 | 732,719 | +0.04(+0.29%) |
Oct 13, 2010 | 12.53 | 12.62 | 12.42 | 12.49 | 861,646 | +0.07(+0.58%) |
Oct 12, 2010 | 12.34 | 12.47 | 12.21 | 12.42 | 696,724 | +0.11(+0.88%) |
Oct 11, 2010 | 12.52 | 12.56 | 12.10 | 12.31 | 854,013 | -0.08(-0.64%) |
Oct 08, 2010 | 12.39 | 12.48 | 12.17 | 12.39 | 682,181 | +0.09(+0.71%) |
Oct 07, 2010 | 12.30 | 12.52 | 12.24 | 12.30 | 1,557 | +0.05(+0.41%) |
Oct 06, 2010 | 12.07 | 12.35 | 12.00 | 12.25 | 1,076,531 | +0.20(+1.62%) |
Oct 05, 2010 | 11.94 | 12.08 | 11.73 | 12.06 | 856,779 | +0.25(+2.08%) |
Oct 04, 2010 | 11.83 | 12.02 | 11.74 | 11.81 | 857,079 | -0.07(-0.55%) |
Oct 01, 2010 | 11.88 | 11.94 | 11.54 | 11.88 | 585,146 | +0.23(+1.97%) |
Sep 30, 2010 | 11.65 | 11.90 | 11.62 | 11.65 | 5,232 | -0.04(-0.35%) |
Sep 29, 2010 | 11.44 | 11.81 | 11.41 | 11.69 | 606,213 | +0.25(+2.15%) |
Sep 28, 2010 | 11.37 | 11.49 | 11.10 | 11.44 | 734 | +0.13(+1.15%) |
Sep 27, 2010 | 11.57 | 11.57 | 11.26 | 11.31 | 438,116 | -0.25(-2.13%) |
Sep 24, 2010 | 11.41 | 11.57 | 11.35 | 11.56 | 421,192 | +0.31(+2.76%) |
Sep 23, 2010 | 11.25 | 11.40 | 11.14 | 11.25 | 85,433 | -0.00(-0.03%) |
Sep 22, 2010 | 11.44 | 11.48 | 11.11 | 11.25 | 373,015 | -0.18(-1.61%) |
Sep 21, 2010 | 11.41 | 11.47 | 11.23 | 11.44 | 659,129 | +0.07(+0.57%) |
Sep 20, 2010 | 11.28 | 11.39 | 11.12 | 11.37 | 660,427 | +0.14(+1.22%) |
Sep 17, 2010 | 11.23 | 11.23 | 10.94 | 11.23 | 645,723 | +0.05(+0.45%) |
Sep 15, 2010 | 11.16 | 11.21 | 11.03 | 11.18 | 774,732 | -0.04(-0.39%) |
Sep 14, 2010 | 11.45 | 11.48 | 11.18 | 11.23 | 758,778 | -0.28(-2.45%) |
Sep 13, 2010 | 11.52 | 11.64 | 11.41 | 11.51 | 518,947 | +0.05(+0.44%) |
Sep 10, 2010 | 11.45 | 11.53 | 11.27 | 11.46 | 611,896 | +0.07(+0.64%) |
Sep 09, 2010 | 11.50 | 11.55 | 11.25 | 11.39 | 507,788 | +0.07(+0.58%) |
Sep 08, 2010 | 11.17 | 11.57 | 11.17 | 11.32 | 1,047,836 | +0.23(+2.09%) |
Sep 07, 2010 | 11.54 | 11.54 | 11.06 | 11.09 | 2,478 | -0.47(-4.07%) |
Sep 03, 2010 | 11.31 | 11.57 | 11.27 | 11.56 | 681,554 | +0.37(+3.30%) |
Sep 02, 2010 | 10.93 | 11.20 | 10.92 | 11.19 | 1,773 | +0.24(+2.18%) |
Sep 01, 2010 | 10.72 | 11.02 | 10.68 | 10.95 | 706,815 | +0.38(+3.63%) |
Aug 31, 2010 | 10.56 | 10.60 | 10.31 | 10.57 | 7,842 | +0.10(+0.97%) |
Aug 30, 2010 | 10.66 | 10.68 | 10.44 | 10.47 | 691,394 | -0.19(-1.76%) |
Aug 27, 2010 | 10.66 | 10.76 | 10.39 | 10.66 | 1,145,118 | -0.07(-0.61%) |
Aug 26, 2010 | 10.72 | 10.81 | 10.56 | 10.72 | 1,874 | +0.01(+0.07%) |
Aug 25, 2010 | 10.56 | 10.75 | 10.37 | 10.71 | 1,719 | +0.07(+0.68%) |
Aug 24, 2010 | 10.73 | 10.80 | 10.43 | 10.64 | 6,983 | -0.21(-1.93%) |
Aug 23, 2010 | 11.21 | 11.26 | 10.82 | 10.85 | 974,883 | -0.33(-2.98%) |
Aug 20, 2010 | 11.07 | 11.23 | 10.92 | 11.18 | 697,434 | +0.05(+0.45%) |
Aug 19, 2010 | 11.35 | 11.39 | 10.97 | 11.13 | 2,598 | -0.22(-1.91%) |
Aug 18, 2010 | 11.35 | 11.46 | 11.25 | 11.35 | 26,924 | +0.01(+0.13%) |
Aug 17, 2010 | 11.54 | 11.54 | 11.31 | 11.34 | 4,144 | -0.07(-0.57%) |
Aug 16, 2010 | 11.21 | 11.56 | 11.15 | 11.40 | 644,247 | +0.18(+1.61%) |
Aug 13, 2010 | 11.22 | 11.46 | 11.03 | 11.22 | 1,701,911 | -0.07(-0.58%) |
Aug 12, 2010 | 11.35 | 11.50 | 11.21 | 11.28 | 1,251,295 | -0.22(-1.93%) |
Aug 11, 2010 | 11.58 | 11.63 | 11.36 | 11.51 | 7,609 | -0.26(-2.25%) |
Aug 10, 2010 | 11.69 | 11.99 | 11.69 | 11.77 | 3,245 | -0.04(-0.36%) |
Aug 09, 2010 | 11.98 | 12.08 | 11.76 | 11.81 | 958,135 | -0.04(-0.36%) |
Aug 06, 2010 | 11.86 | 12.04 | 11.33 | 11.86 | 1,339,193 | +0.41(+3.63%) |
Aug 05, 2010 | 11.26 | 11.57 | 11.00 | 11.44 | 2,117,308 | +0.62(+5.75%) |
Aug 04, 2010 | 10.74 | 10.88 | 10.71 | 10.82 | 688,893 | +0.12(+1.14%) |
Aug 03, 2010 | 10.63 | 10.75 | 10.52 | 10.70 | 757,501 | +0.06(+0.61%) |
Aug 02, 2010 | 10.58 | 10.73 | 10.49 | 10.63 | 637,756 | +0.20(+1.92%) |
Jul 30, 2010 | 10.43 | 10.47 | 10.05 | 10.43 | 1,020,371 | +0.19(+1.89%) |
Jul 29, 2010 | 10.39 | 10.45 | 10.10 | 10.24 | 459,869 | -0.06(-0.56%) |
Jul 28, 2010 | 10.30 | 10.41 | 10.24 | 10.30 | 2,820 | -0.11(-1.10%) |
Jul 27, 2010 | 10.73 | 10.75 | 10.40 | 10.41 | 736,880 | -0.23(-2.15%) |
Jul 26, 2010 | 10.42 | 10.66 | 10.36 | 10.64 | 1,004,629 | +0.28(+2.69%) |
Jul 23, 2010 | 10.20 | 10.39 | 10.10 | 10.36 | 415,731 | +0.09(+0.91%) |
Jul 22, 2010 | 9.976 | 10.31 | 9.940 | 10.27 | 691,113 | +0.44(+4.44%) |
Jul 21, 2010 | 9.990 | 10.02 | 9.783 | 9.833 | 1,200,956 | -0.08(-0.79%) |
Jul 20, 2010 | 9.575 | 9.954 | 9.504 | 9.912 | 963,615 | +0.16(+1.69%) |
Jul 19, 2010 | 9.575 | 9.761 | 9.504 | 9.747 | 919,421 | +0.15(+1.56%) |
Jul 16, 2010 | 9.597 | 9.976 | 9.504 | 9.597 | 735,070 | -0.42(-4.21%) |
Jul 15, 2010 | 10.11 | 10.20 | 9.869 | 10.02 | 958,589 | -0.14(-1.41%) |
Jul 14, 2010 | 10.27 | 10.27 | 10.03 | 10.16 | 801,000 | -0.11(-1.04%) |
Jul 13, 2010 | 10.27 | 10.44 | 9.919 | 10.27 | 6,893 | +0.29(+2.90%) |
Jul 12, 2010 | 9.983 | 10.10 | 9.926 | 9.979 | 778,030 | -0.06(-0.61%) |
Jul 09, 2010 | 10.04 | 10.08 | 9.854 | 10.04 | 554,568 | +0.07(+0.72%) |
Jul 08, 2010 | 9.969 | 10.15 | 9.854 | 9.969 | 2,094 | +0.10(+1.01%) |
Jul 07, 2010 | 9.590 | 9.954 | 9.490 | 9.869 | 2,536,851 | +0.31(+3.29%) |
Jul 06, 2010 | 9.554 | 9.776 | 9.454 | 9.554 | 3,525 | +0.29(+3.17%) |
Jul 02, 2010 | 9.261 | 9.397 | 9.196 | 9.261 | 1,111,140 | -0.09(-0.92%) |
Jul 01, 2010 | 9.397 | 9.490 | 9.101 | 9.347 | 1,637,285 | -0.06(-0.61%) |
Jun 30, 2010 | 9.404 | 9.783 | 9.357 | 9.404 | 8,186 | -0.30(-3.10%) |
Jun 29, 2010 | 10.38 | 10.39 | 9.540 | 9.704 | 1,817,100 | -1.03(-9.59%) |
Jun 25, 2010 | 10.73 | 10.85 | 10.32 | 10.73 | 5,175,057 | +0.23(+2.18%) |
Jun 24, 2010 | 10.51 | 10.69 | 10.43 | 10.51 | 236 | -0.08(-0.74%) |
Jun 23, 2010 | 10.59 | 10.68 | 10.44 | 10.58 | 414,872 | -0.04(-0.34%) |
Jun 22, 2010 | 10.62 | 11.19 | 10.58 | 10.62 | 1,155 | -0.55(-4.93%) |
Jun 21, 2010 | 11.71 | 11.77 | 11.08 | 11.17 | 942,453 | -0.41(-3.52%) |
Jun 18, 2010 | 11.58 | 11.58 | 11.11 | 11.58 | 1,160,886 | +0.36(+3.25%) |
Jun 17, 2010 | 11.21 | 11.25 | 10.98 | 11.21 | 223 | +0.01(+0.13%) |
Jun 16, 2010 | 11.21 | 11.37 | 11.11 | 11.20 | 1,289,814 | -0.14(-1.26%) |
Jun 15, 2010 | 11.34 | 11.35 | 10.95 | 11.34 | 2,008 | +0.39(+3.53%) |
Jun 14, 2010 | 11.18 | 11.24 | 10.88 | 10.96 | 909,930 | -0.13(-1.16%) |
Jun 11, 2010 | 10.70 | 11.20 | 10.70 | 11.08 | 1,099,311 | +0.34(+3.13%) |
Jun 10, 2010 | 10.75 | 10.92 | 10.53 | 10.75 | 1,865 | +0.13(+1.21%) |
Jun 09, 2010 | 10.43 | 10.79 | 10.35 | 10.62 | 1,184,729 | +0.23(+2.20%) |
Jun 08, 2010 | 10.47 | 10.55 | 10.17 | 10.39 | 1,271,849 | -0.07(-0.68%) |
Jun 07, 2010 | 10.71 | 10.89 | 10.43 | 10.46 | 1,274,077 | -0.25(-2.34%) |
Jun 04, 2010 | 10.71 | 10.93 | 10.68 | 10.71 | 1,461,899 | -0.19(-1.77%) |
Jun 03, 2010 | 10.91 | 11.13 | 10.40 | 10.91 | 1,727,173 | +0.46(+4.38%) |
Jun 02, 2010 | 10.45 | 10.53 | 10.10 | 10.45 | 2,535,340 | -0.01(-0.07%) |
Jun 01, 2010 | 10.46 | 11.15 | 10.45 | 10.46 | 1,649 | -0.84(-7.44%) |
May 28, 2010 | 11.30 | 11.68 | 11.17 | 11.30 | 591,313 | -0.37(-3.15%) |
May 27, 2010 | 11.32 | 11.67 | 11.26 | 11.66 | 829,974 | +0.53(+4.76%) |
May 26, 2010 | 11.13 | 11.56 | 11.08 | 11.13 | 1,654 | -0.08(-0.69%) |
May 25, 2010 | 10.89 | 11.23 | 10.58 | 11.21 | 1,209,584 | +0.13(+1.15%) |
May 24, 2010 | 11.61 | 11.63 | 11.06 | 11.08 | 857,896 | -0.50(-4.33%) |
May 21, 2010 | 10.96 | 11.64 | 10.85 | 11.59 | 2,406,668 | +0.49(+4.46%) |
May 20, 2010 | 11.07 | 11.34 | 10.96 | 11.09 | 2,490,488 | -0.83(-6.99%) |
May 19, 2010 | 12.05 | 12.12 | 11.68 | 11.92 | 1,330,083 | -0.18(-1.46%) |
May 18, 2010 | 12.37 | 12.57 | 12.08 | 12.10 | 1,143,034 | -0.16(-1.33%) |
May 17, 2010 | 12.16 | 12.40 | 12.06 | 12.26 | 1,774,319 | +0.11(+0.93%) |
May 14, 2010 | 12.15 | 12.44 | 12.03 | 12.15 | 1,140,948 | -0.32(-2.55%) |
May 13, 2010 | 12.43 | 12.77 | 12.40 | 12.47 | 1,961,463 | +0.01(+0.06%) |
May 12, 2010 | 12.54 | 12.63 | 12.38 | 12.46 | 2,341,321 | -0.04(-0.28%) |
May 11, 2010 | 12.59 | 12.60 | 12.46 | 12.50 | 2,210,025 | -0.04(-0.34%) |
May 10, 2010 | 12.48 | 12.57 | 12.40 | 12.54 | 1,747,679 | -0.16(-1.28%) |
May 07, 2010 | 13.01 | 13.13 | 12.60 | 12.70 | 1,765,936 | -0.34(-2.57%) |
May 06, 2010 | 13.04 | 13.99 | 12.31 | 13.04 | 768 | +0.54(+4.32%) |
May 05, 2010 | 12.53 | 12.71 | 12.29 | 12.50 | 929,648 | -0.37(-2.91%) |
May 04, 2010 | 13.08 | 13.23 | 12.77 | 12.87 | 672,696 | -0.39(-2.93%) |
May 03, 2010 | 12.91 | 13.32 | 12.91 | 13.26 | 552,194 | +0.36(+2.79%) |
Apr 30, 2010 | 13.26 | 13.36 | 12.86 | 12.90 | 588,347 | -0.35(-2.61%) |
Apr 29, 2010 | 13.04 | 13.37 | 13.04 | 13.25 | 579,600 | +0.25(+1.96%) |
Apr 28, 2010 | 13.16 | 13.21 | 12.85 | 12.99 | 707,064 | -0.05(-0.38%) |
Apr 27, 2010 | 13.59 | 13.59 | 12.96 | 13.04 | 752,223 | -0.63(-4.60%) |
Apr 26, 2010 | 13.52 | 13.83 | 13.52 | 13.67 | 1,028,769 | +0.11(+0.78%) |
Apr 23, 2010 | 13.49 | 13.62 | 13.27 | 13.56 | 616,359 | +0.06(+0.42%) |
Apr 22, 2010 | 13.25 | 13.57 | 12.93 | 13.51 | 951,112 | +0.20(+1.49%) |
Apr 21, 2010 | 13.53 | 13.53 | 13.16 | 13.31 | 1,409,849 | -0.22(-1.62%) |
Apr 20, 2010 | 13.39 | 13.72 | 13.32 | 13.53 | 1,494,839 | +0.19(+1.43%) |
Apr 19, 2010 | 13.25 | 13.42 | 13.17 | 13.34 | 1,131,669 | -0.01(-0.11%) |
Apr 16, 2010 | 13.32 | 13.42 | 13.13 | 13.35 | 1,281,702 | -0.08(-0.58%) |
Apr 15, 2010 | 13.25 | 13.43 | 13.22 | 13.43 | 1,507,874 | +0.13(+1.01%) |
Apr 14, 2010 | 12.70 | 13.29 | 12.67 | 13.29 | 1,449,931 | +0.58(+4.56%) |
Apr 13, 2010 | 12.75 | 12.86 | 12.58 | 12.72 | 1,360,748 | -0.10(-0.77%) |
Apr 12, 2010 | 13.01 | 13.09 | 12.61 | 12.81 | 1,202,903 | -0.23(-1.73%) |
Apr 09, 2010 | 13.08 | 13.22 | 12.73 | 13.04 | 1,904,987 | -0.28(-2.07%) |
Apr 08, 2010 | 13.26 | 13.38 | 13.07 | 13.32 | 677,897 | +0.06(+0.48%) |
Apr 07, 2010 | 13.31 | 13.42 | 13.08 | 13.25 | 1,436,991 | -0.11(-0.85%) |
Apr 06, 2010 | 13.06 | 13.42 | 12.96 | 13.37 | 1,097,585 | +0.23(+1.77%) |
Apr 05, 2010 | 13.17 | 13.27 | 13.03 | 13.13 | 788,435 | +0.08(+0.65%) |
Apr 01, 2010 | 13.06 | 13.05 | 13.05 | 13.05 | 703,971 | +0.09(+0.71%) |
Mar 31, 2010 | 12.95 | 13.03 | 12.75 | 12.96 | 885,834 | +0.00(+0.00%) |
Mar 30, 2010 | 12.57 | 12.99 | 12.57 | 12.96 | 1,404,971 | +0.37(+2.92%) |
Mar 29, 2010 | 12.62 | 12.64 | 12.07 | 12.59 | 1,182,879 | -0.27(-2.09%) |
Mar 26, 2010 | 12.92 | 12.96 | 12.77 | 12.86 | 1,173,513 | -0.01(-0.05%) |
Mar 25, 2010 | 12.65 | 13.05 | 12.62 | 12.86 | 1,906,219 | +0.33(+2.65%) |
Mar 24, 2010 | 12.48 | 12.54 | 12.38 | 12.53 | 544,058 | +0.01(+0.11%) |
Mar 23, 2010 | 12.36 | 12.57 | 12.29 | 12.52 | 917,717 | +0.16(+1.26%) |
Mar 22, 2010 | 12.14 | 12.48 | 12.03 | 12.36 | 1,255,165 | +0.18(+1.45%) |
Mar 19, 2010 | 12.19 | 12.27 | 12.14 | 12.19 | 1,493,175 | +0.00(+0.00%) |
Mar 18, 2010 | 12.15 | 12.26 | 12.14 | 12.19 | 774,689 | -0.02(-0.17%) |
Mar 17, 2010 | 12.24 | 12.29 | 12.09 | 12.21 | 960,794 | -0.06(-0.52%) |
Mar 16, 2010 | 12.28 | 12.30 | 12.19 | 12.27 | 1,257,243 | +0.04(+0.29%) |
Mar 15, 2010 | 12.28 | 12.32 | 12.22 | 12.24 | 1,613,022 | +0.07(+0.58%) |
Mar 12, 2010 | 12.14 | 12.21 | 11.97 | 12.16 | 2,521,191 | +0.08(+0.70%) |
Mar 11, 2010 | 11.85 | 12.13 | 11.71 | 12.08 | 7,767,232 | -0.75(-5.84%) |
Mar 10, 2010 | 12.48 | 12.90 | 12.45 | 12.83 | 1,341,647 | +0.38(+3.06%) |
Mar 09, 2010 | 12.26 | 12.48 | 12.26 | 12.45 | 1,072,195 | +0.11(+0.92%) |
Mar 08, 2010 | 12.07 | 12.36 | 12.01 | 12.33 | 1,076,253 | +0.23(+1.87%) |
Mar 05, 2010 | 12.01 | 12.19 | 11.95 | 12.11 | 945,848 | +0.11(+0.94%) |
Mar 04, 2010 | 11.83 | 12.02 | 11.68 | 11.99 | 741,477 | +0.22(+1.86%) |
Mar 03, 2010 | 11.88 | 11.96 | 11.74 | 11.78 | 1,269,338 | -0.04(-0.30%) |
Mar 02, 2010 | 11.66 | 11.90 | 11.51 | 11.81 | 2,608,206 | +0.45(+4.00%) |
Mar 01, 2010 | 11.32 | 11.55 | 11.22 | 11.36 | 1,277,454 | +0.10(+0.87%) |
Feb 26, 2010 | 11.06 | 11.29 | 10.73 | 11.26 | 1,147,828 | +0.06(+0.50%) |
Feb 25, 2010 | 10.93 | 11.36 | 10.83 | 11.20 | 3,283,195 | +0.50(+4.70%) |
Feb 24, 2010 | 10.69 | 10.87 | 10.66 | 10.70 | 692,828 | +0.01(+0.13%) |
Feb 23, 2010 | 10.76 | 10.90 | 10.66 | 10.69 | 729,167 | -0.11(-1.04%) |
Feb 22, 2010 | 10.76 | 10.85 | 10.67 | 10.80 | 916,243 | +0.06(+0.59%) |
Feb 19, 2010 | 10.67 | 10.76 | 10.52 | 10.74 | 651,742 | +0.08(+0.72%) |
Feb 18, 2010 | 10.44 | 10.67 | 10.43 | 10.66 | 579,414 | +0.18(+1.73%) |
Feb 17, 2010 | 10.58 | 10.65 | 10.36 | 10.48 | 735,490 | -0.01(-0.07%) |
Feb 16, 2010 | 10.40 | 10.48 | 10.24 | 10.48 | 1,039,638 | +0.10(+0.94%) |
Feb 12, 2010 | 10.18 | 10.39 | 10.39 | 10.39 | 751,613 | +0.14(+1.36%) |
Feb 11, 2010 | 10.13 | 10.25 | 10.07 | 10.25 | 792,840 | +0.08(+0.82%) |
Feb 10, 2010 | 10.34 | 10.47 | 10.14 | 10.16 | 678,359 | -0.23(-2.22%) |
Feb 09, 2010 | 10.48 | 10.53 | 10.27 | 10.39 | 594,745 | +0.03(+0.34%) |
Feb 08, 2010 | 10.19 | 10.49 | 10.07 | 10.36 | 895,635 | +0.34(+3.42%) |
Feb 05, 2010 | 10.06 | 10.11 | 9.861 | 10.02 | 1,002,587 | +0.00(+0.00%) |
Feb 04, 2010 | 10.25 | 10.25 | 9.980 | 10.02 | 641,744 | -0.36(-3.44%) |
Feb 03, 2010 | 10.25 | 10.45 | 10.22 | 10.37 | 495,141 | +0.03(+0.27%) |
Feb 02, 2010 | 10.11 | 10.39 | 10.04 | 10.34 | 623,763 | +0.20(+1.93%) |
Feb 01, 2010 | 9.896 | 10.18 | 9.889 | 10.15 | 553,183 | +0.24(+2.40%) |
Jan 29, 2010 | 10.14 | 10.18 | 9.903 | 9.910 | 648,655 | -0.23(-2.27%) |
Jan 28, 2010 | 10.05 | 10.22 | 9.840 | 10.14 | 1,528,411 | -0.15(-1.49%) |
Jan 27, 2010 | 10.12 | 10.35 | 10.10 | 10.29 | 484,632 | +0.09(+0.89%) |
Jan 26, 2010 | 10.14 | 10.26 | 10.08 | 10.20 | 1,491,828 | +0.04(+0.41%) |
Jan 25, 2010 | 10.18 | 10.24 | 9.987 | 10.16 | 856,698 | +0.08(+0.76%) |
Jan 22, 2010 | 10.19 | 10.30 | 10.07 | 10.09 | 890,968 | -0.08(-0.83%) |
Jan 21, 2010 | 10.00 | 10.17 | 9.966 | 10.17 | 1,507,437 | +0.15(+1.54%) |
Jan 20, 2010 | 10.17 | 10.18 | 9.861 | 10.02 | 4,117,151 | -0.52(-4.91%) |
Jan 19, 2010 | 10.48 | 10.81 | 10.46 | 10.53 | 456,569 | +0.07(+0.67%) |
Jan 15, 2010 | 10.65 | 10.46 | 10.46 | 10.46 | 494,779 | -0.14(-1.32%) |
Jan 14, 2010 | 10.54 | 10.69 | 10.54 | 10.60 | 302,828 | +0.00(+0.00%) |
Jan 13, 2010 | 10.31 | 10.64 | 10.29 | 10.60 | 601,384 | +0.28(+2.71%) |
Jan 12, 2010 | 10.60 | 10.64 | 10.27 | 10.32 | 487,511 | -0.31(-2.96%) |
Jan 11, 2010 | 10.48 | 10.68 | 10.43 | 10.64 | 681,519 | +0.26(+2.49%) |
Jan 08, 2010 | 10.25 | 10.41 | 10.23 | 10.38 | 293,083 | +0.13(+1.23%) |
Jan 07, 2010 | 10.20 | 10.32 | 10.19 | 10.25 | 627,769 | +0.03(+0.27%) |
Jan 06, 2010 | 10.18 | 10.29 | 10.13 | 10.22 | 544,973 | +0.12(+1.18%) |
Jan 05, 2010 | 10.27 | 10.28 | 10.00 | 10.11 | 514,311 | -0.17(-1.70%) |
Jan 04, 2010 | 10.16 | 10.34 | 10.09 | 10.28 | 641,166 | +0.24(+2.37%) |
Dec 31, 2009 | 10.25 | 10.04 | 10.04 | 10.04 | 328,660 | -0.11(-1.10%) |
Dec 30, 2009 | 9.924 | 10.17 | 9.924 | 10.15 | 335,538 | +0.17(+1.75%) |
Dec 29, 2009 | 9.917 | 10.03 | 9.889 | 9.980 | 369,663 | +0.13(+1.35%) |
Dec 28, 2009 | 9.778 | 9.868 | 9.673 | 9.847 | 393,587 | +0.10(+1.00%) |
Dec 24, 2009 | 9.708 | 9.762 | 9.645 | 9.750 | 134,373 | +0.04(+0.43%) |
Dec 23, 2009 | 9.785 | 9.785 | 9.645 | 9.708 | 575,268 | -0.05(-0.50%) |
Dec 22, 2009 | 9.617 | 9.785 | 9.561 | 9.757 | 745,148 | +0.20(+2.05%) |
Dec 21, 2009 | 9.463 | 9.589 | 9.372 | 9.561 | 525,292 | +0.15(+1.63%) |
Dec 18, 2009 | 9.309 | 9.435 | 9.309 | 9.407 | 754,999 | +0.17(+1.89%) |
Dec 17, 2009 | 9.484 | 9.498 | 9.211 | 9.232 | 609,151 | -0.31(-3.22%) |
Dec 16, 2009 | 9.372 | 9.575 | 9.337 | 9.540 | 932,781 | +0.17(+1.79%) |
Dec 15, 2009 | 9.358 | 9.407 | 9.260 | 9.372 | 703,251 | -0.01(-0.07%) |
Dec 14, 2009 | 9.204 | 9.379 | 9.197 | 9.379 | 908,417 | +0.01(+0.15%) |
Dec 11, 2009 | 9.184 | 9.435 | 9.058 | 9.365 | 1,009,658 | +0.25(+2.76%) |
Dec 10, 2009 | 9.197 | 9.295 | 9.072 | 9.114 | 363,232 | -0.08(-0.84%) |
Dec 09, 2009 | 9.156 | 9.225 | 9.037 | 9.190 | 329,340 | +0.07(+0.77%) |
Dec 08, 2009 | 9.288 | 9.407 | 9.072 | 9.121 | 900,799 | -0.27(-2.90%) |
Dec 07, 2009 | 9.218 | 9.435 | 9.211 | 9.393 | 739,615 | +0.17(+1.82%) |
Dec 04, 2009 | 9.079 | 9.225 | 9.016 | 9.225 | 1,032,365 | +0.11(+1.23%) |
Dec 03, 2009 | 9.128 | 9.337 | 9.093 | 9.114 | 841,167 | -0.02(-0.23%) |
Dec 02, 2009 | 8.974 | 9.142 | 8.918 | 9.135 | 2,956,519 | +0.20(+2.19%) |
Dec 01, 2009 | 8.841 | 8.981 | 8.841 | 8.939 | 1,160,533 | +0.10(+1.11%) |
Nov 30, 2009 | 8.708 | 8.862 | 8.652 | 8.841 | 711,588 | +0.15(+1.69%) |
Nov 27, 2009 | 8.596 | 8.841 | 8.561 | 8.694 | 255,222 | -0.10(-1.19%) |
Nov 25, 2009 | 8.827 | 8.848 | 8.715 | 8.799 | 480,467 | +0.01(+0.08%) |
Nov 24, 2009 | 8.778 | 8.890 | 8.687 | 8.792 | 608,606 | -0.01(-0.08%) |
Nov 23, 2009 | 8.603 | 8.862 | 8.603 | 8.799 | 851,135 | +0.17(+2.03%) |
Nov 20, 2009 | 8.687 | 8.701 | 8.561 | 8.624 | 334,763 | -0.09(-1.04%) |
Nov 19, 2009 | 8.582 | 8.736 | 8.520 | 8.715 | 535,339 | +0.10(+1.22%) |
Nov 18, 2009 | 8.645 | 8.680 | 8.485 | 8.610 | 559,287 | -0.01(-0.08%) |
Nov 17, 2009 | 8.527 | 8.652 | 8.485 | 8.617 | 394,042 | +0.03(+0.33%) |
Nov 16, 2009 | 8.548 | 8.666 | 8.415 | 8.589 | 658,849 | +0.03(+0.33%) |
Nov 13, 2009 | 8.568 | 8.708 | 8.436 | 8.561 | 372,993 | -0.10(-1.21%) |
Nov 12, 2009 | 8.736 | 8.841 | 8.534 | 8.666 | 397,256 | -0.08(-0.96%) |
Nov 11, 2009 | 8.778 | 8.911 | 8.666 | 8.750 | 794,203 | +0.06(+0.72%) |
Nov 10, 2009 | 8.631 | 9.309 | 8.359 | 8.687 | 1,556,993 | +0.07(+0.81%) |
Nov 09, 2009 | 8.436 | 8.687 | 8.380 | 8.617 | 793,529 | +0.42(+5.12%) |
Nov 06, 2009 | 8.156 | 8.219 | 7.967 | 8.198 | 349,539 | -0.01(-0.09%) |
Nov 05, 2009 | 8.009 | 8.317 | 8.009 | 8.205 | 397,590 | +0.24(+2.98%) |
Nov 04, 2009 | 7.863 | 8.100 | 7.737 | 7.967 | 614,833 | +0.16(+2.06%) |
Nov 03, 2009 | 7.807 | 7.877 | 7.688 | 7.807 | 403,487 | -0.02(-0.27%) |