Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.38 | 12.53 | 12.38 | 12.45 | 5,601,517 | -0.03(-0.26%) |
Nov 29, 2010 | 12.41 | 12.54 | 12.34 | 12.48 | 11,557,367 | +0.20(+1.61%) |
Nov 26, 2010 | 12.30 | 12.34 | 12.27 | 12.28 | 4,099,842 | -0.18(-1.48%) |
Nov 24, 2010 | 12.42 | 12.47 | 12.47 | 12.47 | 10,180,271 | +0.20(+1.67%) |
Nov 23, 2010 | 12.30 | 12.30 | 12.19 | 12.26 | 14,370,901 | -0.25(-2.00%) |
Nov 22, 2010 | 12.57 | 12.59 | 12.41 | 12.51 | 24,474,586 | -0.15(-1.22%) |
Nov 19, 2010 | 12.68 | 12.69 | 12.51 | 12.67 | 39,366,876 | -0.21(-1.66%) |
Nov 18, 2010 | 12.84 | 12.92 | 12.83 | 12.88 | 6,565,480 | +0.23(+1.82%) |
Nov 17, 2010 | 12.61 | 12.69 | 12.57 | 12.65 | 8,453,251 | -0.03(-0.21%) |
Nov 16, 2010 | 12.86 | 12.87 | 12.63 | 12.68 | 18,564,942 | -0.30(-2.33%) |
Nov 15, 2010 | 12.98 | 13.07 | 12.93 | 12.98 | 7,263,246 | -0.01(-0.05%) |
Nov 12, 2010 | 13.03 | 13.10 | 12.89 | 12.99 | 8,025,928 | -0.17(-1.30%) |
Nov 11, 2010 | 13.11 | 13.17 | 13.03 | 13.16 | 12,305,973 | -0.09(-0.65%) |
Nov 10, 2010 | 13.17 | 13.26 | 13.05 | 13.24 | 16,390,554 | +0.15(+1.16%) |
Nov 09, 2010 | 13.28 | 13.28 | 13.03 | 13.09 | 12,834,497 | -0.24(-1.78%) |
Nov 08, 2010 | 13.28 | 13.34 | 13.24 | 13.33 | 7,826,292 | +0.03(+0.25%) |
Nov 05, 2010 | 13.22 | 13.30 | 13.21 | 13.30 | 10,137,757 | +0.04(+0.30%) |
Nov 04, 2010 | 13.17 | 13.28 | 13.15 | 13.26 | 13,740,720 | +0.34(+2.60%) |
Nov 03, 2010 | 12.82 | 12.93 | 12.72 | 12.92 | 14,679,706 | +0.23(+1.82%) |
Nov 02, 2010 | 12.65 | 12.70 | 12.62 | 12.69 | 6,078,717 | +0.14(+1.10%) |
Nov 01, 2010 | 12.57 | 12.65 | 12.52 | 12.55 | 8,273,502 | +0.21(+1.71%) |
Oct 29, 2010 | 12.28 | 12.35 | 12.22 | 12.34 | 6,039,194 | +0.03(+0.27%) |
Oct 28, 2010 | 12.35 | 12.38 | 12.27 | 12.31 | 7,100,470 | -0.03(-0.27%) |
Oct 27, 2010 | 12.30 | 12.35 | 12.16 | 12.34 | 13,605,222 | -0.29(-2.30%) |
Oct 25, 2010 | 12.62 | 12.70 | 12.58 | 12.63 | 12,515,578 | +0.13(+1.00%) |
Oct 22, 2010 | 12.55 | 12.57 | 12.48 | 12.51 | 9,885,429 | +0.01(+0.11%) |
Oct 21, 2010 | 12.59 | 12.59 | 12.36 | 12.49 | 14,906,190 | -0.14(-1.15%) |
Oct 20, 2010 | 12.53 | 12.68 | 12.51 | 12.64 | 14,747,301 | +0.19(+1.54%) |
Oct 19, 2010 | 12.54 | 12.56 | 12.37 | 12.45 | 17,996,264 | -0.16(-1.31%) |
Oct 18, 2010 | 12.50 | 12.61 | 12.50 | 12.61 | 5,665,553 | +0.05(+0.37%) |
Oct 15, 2010 | 12.61 | 12.61 | 12.46 | 12.57 | 16,216,987 | -0.01(-0.05%) |
Oct 14, 2010 | 12.59 | 12.60 | 12.50 | 12.57 | 12,743,839 | -0.05(-0.42%) |
Oct 13, 2010 | 12.59 | 12.66 | 12.53 | 12.63 | 8,760,970 | +0.14(+1.16%) |
Oct 12, 2010 | 12.48 | 12.52 | 12.42 | 12.48 | 7,506,401 | -0.05(-0.42%) |
Oct 11, 2010 | 12.52 | 12.54 | 12.47 | 12.53 | 5,047,466 | +0.13(+1.06%) |
Oct 08, 2010 | 12.40 | 12.44 | 12.30 | 12.40 | 8,172,059 | +0.18(+1.46%) |
Oct 07, 2010 | 12.24 | 12.29 | 12.18 | 12.22 | 8,659,489 | +0.00(+0.00%) |
Oct 06, 2010 | 12.17 | 12.24 | 12.16 | 12.22 | 7,562,794 | +0.02(+0.16%) |
Oct 05, 2010 | 12.14 | 12.23 | 12.11 | 12.20 | 8,593,316 | +0.08(+0.65%) |
Oct 04, 2010 | 12.10 | 12.16 | 12.04 | 12.12 | 8,300,683 | +0.05(+0.44%) |
Oct 01, 2010 | 12.07 | 12.08 | 11.97 | 12.07 | 11,986,502 | +0.12(+0.99%) |
Sep 30, 2010 | 12.01 | 12.06 | 11.93 | 11.95 | 19,076,986 | +0.10(+0.83%) |
Sep 29, 2010 | 11.90 | 11.90 | 11.83 | 11.85 | 18,102,232 | +0.05(+0.39%) |
Sep 28, 2010 | 11.85 | 11.85 | 11.78 | 11.81 | 20,051,458 | -0.07(-0.61%) |
Sep 27, 2010 | 11.89 | 11.92 | 11.85 | 11.88 | 4,240,978 | +0.05(+0.39%) |
Sep 24, 2010 | 11.79 | 11.86 | 11.78 | 11.83 | 6,989,012 | +0.23(+1.99%) |
Sep 23, 2010 | 11.60 | 11.67 | 11.58 | 11.60 | 12,667,254 | -0.06(-0.51%) |
Sep 22, 2010 | 11.68 | 11.71 | 11.62 | 11.66 | 15,352,282 | +0.09(+0.74%) |
Sep 21, 2010 | 11.63 | 11.63 | 11.52 | 11.58 | 14,403,369 | -0.04(-0.34%) |
Sep 20, 2010 | 11.52 | 11.64 | 11.50 | 11.62 | 7,375,645 | +0.20(+1.79%) |
Sep 17, 2010 | 11.41 | 11.46 | 11.39 | 11.41 | 6,757,930 | +0.06(+0.52%) |
Sep 15, 2010 | 11.29 | 11.39 | 11.29 | 11.35 | 5,195,914 | +0.05(+0.47%) |
Sep 14, 2010 | 11.23 | 11.33 | 11.22 | 11.30 | 11,150,008 | +0.04(+0.35%) |
Sep 13, 2010 | 11.27 | 11.30 | 11.18 | 11.26 | 6,546,451 | +0.15(+1.30%) |
Sep 10, 2010 | 11.10 | 11.15 | 11.09 | 11.12 | 5,248,151 | +0.03(+0.30%) |
Sep 09, 2010 | 11.08 | 11.12 | 11.04 | 11.08 | 8,105,187 | +0.09(+0.84%) |
Sep 08, 2010 | 10.96 | 11.06 | 10.94 | 10.99 | 6,642,321 | +0.07(+0.60%) |
Sep 07, 2010 | 11.02 | 11.04 | 10.93 | 10.93 | 13,926,866 | +0.10(+0.91%) |
Sep 03, 2010 | 10.83 | 10.88 | 10.79 | 10.83 | 3,567,793 | +0.01(+0.12%) |
Sep 02, 2010 | 10.79 | 10.82 | 10.73 | 10.81 | 3,416,086 | +0.03(+0.31%) |
Sep 01, 2010 | 10.66 | 10.79 | 10.66 | 10.78 | 7,641,309 | +0.24(+2.25%) |
Aug 31, 2010 | 10.54 | 10.67 | 10.52 | 10.54 | 217,452 | +0.01(+0.06%) |
Aug 30, 2010 | 10.54 | 10.62 | 10.54 | 10.54 | 4,969,570 | -0.10(-0.93%) |
Aug 27, 2010 | 10.64 | 10.67 | 10.52 | 10.64 | 8,117,088 | +0.07(+0.62%) |
Aug 26, 2010 | 10.58 | 10.61 | 10.53 | 10.57 | 1,517 | -0.01(-0.06%) |
Aug 25, 2010 | 10.51 | 10.60 | 10.45 | 10.58 | 13,204,468 | +0.04(+0.37%) |
Aug 24, 2010 | 10.52 | 10.57 | 10.45 | 10.54 | 7,415,467 | -0.06(-0.56%) |
Aug 23, 2010 | 10.62 | 10.69 | 10.57 | 10.60 | 3,089,889 | -0.05(-0.49%) |
Aug 20, 2010 | 10.63 | 10.65 | 10.56 | 10.65 | 6,124,259 | +0.01(+0.12%) |
Aug 19, 2010 | 10.67 | 10.69 | 10.56 | 10.64 | 7,621,126 | -0.03(-0.31%) |
Aug 18, 2010 | 10.65 | 10.73 | 10.61 | 10.67 | 4,132,510 | +0.01(+0.06%) |
Aug 17, 2010 | 10.71 | 10.75 | 10.65 | 10.66 | 4,315,185 | +0.01(+0.06%) |
Aug 16, 2010 | 10.60 | 10.67 | 10.58 | 10.65 | 4,433,870 | -0.05(-0.49%) |
Aug 13, 2010 | 10.71 | 10.73 | 10.67 | 10.71 | 6,404,712 | +0.01(+0.06%) |
Aug 12, 2010 | 10.63 | 10.73 | 10.61 | 10.70 | 3,652,407 | -0.01(-0.12%) |
Aug 11, 2010 | 10.75 | 10.79 | 10.70 | 10.71 | 6,344,583 | -0.16(-1.45%) |
Aug 10, 2010 | 10.77 | 10.89 | 10.77 | 10.87 | 9,153,497 | -0.09(-0.84%) |
Aug 09, 2010 | 10.90 | 10.97 | 10.89 | 10.96 | 17,272,318 | +0.13(+1.22%) |
Aug 06, 2010 | 10.83 | 10.86 | 10.70 | 10.83 | 11,941,314 | +0.06(+0.55%) |
Aug 05, 2010 | 10.69 | 10.78 | 10.66 | 10.77 | 13,240,028 | +0.02(+0.18%) |
Aug 04, 2010 | 10.74 | 10.82 | 10.73 | 10.75 | 10,507,670 | +0.02(+0.18%) |
Aug 03, 2010 | 10.71 | 10.77 | 10.65 | 10.73 | 10,502,835 | -0.01(-0.06%) |
Aug 02, 2010 | 10.69 | 10.77 | 10.64 | 10.74 | 8,106,140 | +0.24(+2.26%) |
Jul 30, 2010 | 10.50 | 10.56 | 10.38 | 10.50 | 9,531,591 | +0.05(+0.44%) |
Jul 29, 2010 | 10.46 | 10.53 | 10.42 | 10.46 | 14,225,405 | +0.09(+0.89%) |
Jul 28, 2010 | 10.39 | 10.44 | 10.36 | 10.37 | 10,886,401 | -0.09(-0.88%) |
Jul 27, 2010 | 10.46 | 10.50 | 10.41 | 10.46 | 8,934,055 | -0.04(-0.38%) |
Jul 26, 2010 | 10.40 | 10.54 | 10.40 | 10.50 | 9,077,008 | +0.07(+0.63%) |
Jul 23, 2010 | 10.35 | 10.45 | 10.31 | 10.43 | 10,048,459 | +0.14(+1.34%) |
Jul 22, 2010 | 10.22 | 10.37 | 10.21 | 10.29 | 12,868,629 | +0.24(+2.36%) |
Jul 21, 2010 | 10.17 | 10.17 | 10.01 | 10.06 | 6,740,603 | -0.11(-1.04%) |
Jul 20, 2010 | 10.02 | 10.20 | 10.02 | 10.16 | 5,128,722 | +0.15(+1.51%) |
Jul 19, 2010 | 9.989 | 10.05 | 9.930 | 10.01 | 3,458,649 | +0.03(+0.26%) |
Jul 16, 2010 | 9.983 | 10.07 | 9.923 | 9.983 | 4,213,657 | -0.14(-1.37%) |
Jul 15, 2010 | 10.11 | 10.15 | 10.01 | 10.12 | 4,892,225 | -0.07(-0.71%) |
Jul 14, 2010 | 10.12 | 10.21 | 10.11 | 10.19 | 5,197,399 | +0.01(+0.06%) |
Jul 13, 2010 | 10.15 | 10.23 | 10.15 | 10.19 | 4,359,261 | +0.03(+0.26%) |
Jul 12, 2010 | 10.12 | 10.19 | 10.09 | 10.16 | 3,823,551 | +0.03(+0.26%) |
Jul 09, 2010 | 10.13 | 10.15 | 10.04 | 10.13 | 4,722,134 | +0.11(+1.12%) |
Jul 08, 2010 | 9.996 | 10.04 | 9.930 | 10.02 | 6,646,924 | +0.01(+0.13%) |
Jul 07, 2010 | 9.851 | 10.03 | 9.831 | 10.01 | 6,045,649 | +0.13(+1.27%) |
Jul 06, 2010 | 9.930 | 10.01 | 9.825 | 9.884 | 5,507,509 | +0.08(+0.81%) |
Jul 02, 2010 | 9.805 | 9.851 | 9.732 | 9.805 | 6,436,095 | +0.05(+0.54%) |
Jul 01, 2010 | 9.726 | 9.769 | 9.601 | 9.752 | 6,966,376 | +0.02(+0.20%) |
Jun 30, 2010 | 9.844 | 9.891 | 9.713 | 9.732 | 7,302,407 | -0.09(-0.94%) |
Jun 29, 2010 | 9.904 | 9.930 | 9.765 | 9.825 | 8,551,239 | -0.34(-3.31%) |
Jun 25, 2010 | 10.16 | 10.22 | 10.07 | 10.16 | 4,795,552 | +0.07(+0.72%) |
Jun 24, 2010 | 10.17 | 10.19 | 10.06 | 10.09 | 6,497,740 | -0.03(-0.33%) |
Jun 23, 2010 | 10.17 | 10.21 | 10.07 | 10.12 | 6,859,618 | +0.25(+2.54%) |
Jun 22, 2010 | 9.921 | 10.00 | 9.839 | 9.871 | 5,455,853 | -0.05(-0.51%) |
Jun 21, 2010 | 10.02 | 10.07 | 9.877 | 9.921 | 8,017,977 | +0.13(+1.36%) |
Jun 18, 2010 | 9.788 | 9.820 | 9.731 | 9.788 | 4,112,490 | +0.02(+0.20%) |
Jun 17, 2010 | 9.731 | 9.782 | 9.667 | 9.769 | 8,937,346 | -0.01(-0.06%) |
Jun 16, 2010 | 9.724 | 9.801 | 9.693 | 9.775 | 5,395,429 | +0.01(+0.07%) |
Jun 15, 2010 | 9.673 | 9.813 | 9.642 | 9.769 | 8,031,824 | +0.17(+1.79%) |
Jun 14, 2010 | 9.661 | 9.699 | 9.559 | 9.597 | 8,320,227 | +0.01(+0.07%) |
Jun 11, 2010 | 9.457 | 9.616 | 9.457 | 9.591 | 5,960,210 | +0.06(+0.67%) |
Jun 10, 2010 | 9.476 | 9.559 | 9.451 | 9.527 | 8,781,973 | +0.13(+1.35%) |
Jun 09, 2010 | 9.413 | 9.534 | 9.337 | 9.400 | 11,054,720 | +0.04(+0.48%) |
Jun 08, 2010 | 9.286 | 9.400 | 9.197 | 9.356 | 13,680,991 | +0.17(+1.80%) |
Jun 07, 2010 | 9.286 | 9.324 | 9.171 | 9.190 | 9,681,423 | -0.03(-0.28%) |
Jun 04, 2010 | 9.216 | 9.368 | 9.165 | 9.216 | 11,216,567 | -0.24(-2.49%) |
Jun 03, 2010 | 9.470 | 9.502 | 9.337 | 9.451 | 13,709,710 | +0.01(+0.07%) |
Jun 02, 2010 | 9.343 | 9.464 | 9.273 | 9.445 | 41,172,540 | +0.19(+2.06%) |
Jun 01, 2010 | 9.298 | 9.464 | 9.241 | 9.254 | 31,925,622 | -0.14(-1.49%) |
May 28, 2010 | 9.394 | 9.445 | 9.279 | 9.394 | 13,095,916 | -0.10(-1.07%) |
May 27, 2010 | 9.324 | 9.502 | 9.305 | 9.496 | 14,010,789 | +0.39(+4.33%) |
May 26, 2010 | 9.152 | 9.260 | 9.057 | 9.101 | 16,974,798 | -0.18(-1.98%) |
May 25, 2010 | 9.057 | 9.292 | 9.019 | 9.286 | 15,486,102 | -0.01(-0.14%) |
May 24, 2010 | 9.324 | 9.407 | 9.286 | 9.298 | 8,729,479 | +0.02(+0.21%) |
May 21, 2010 | 8.962 | 9.302 | 8.949 | 9.279 | 17,859,676 | +0.18(+1.96%) |
May 20, 2010 | 9.114 | 9.260 | 9.070 | 9.101 | 16,212,727 | -0.27(-2.92%) |
May 19, 2010 | 9.349 | 9.435 | 9.254 | 9.375 | 14,138,535 | +0.00(+0.00%) |
May 18, 2010 | 9.546 | 9.565 | 9.330 | 9.375 | 11,683,880 | -0.10(-1.01%) |
May 17, 2010 | 9.502 | 9.546 | 9.330 | 9.470 | 9,554,376 | -0.03(-0.27%) |
May 14, 2010 | 9.496 | 9.597 | 9.407 | 9.496 | 10,423,807 | -0.15(-1.58%) |
May 13, 2010 | 9.712 | 9.718 | 9.623 | 9.648 | 7,518,792 | -0.03(-0.33%) |
May 12, 2010 | 9.654 | 9.712 | 9.635 | 9.680 | 8,521,825 | +0.03(+0.26%) |
May 11, 2010 | 9.712 | 9.743 | 9.604 | 9.654 | 10,193,010 | -0.10(-1.04%) |
May 10, 2010 | 9.693 | 9.782 | 9.677 | 9.756 | 22,776,236 | +0.33(+3.54%) |
May 07, 2010 | 9.515 | 9.565 | 9.279 | 9.422 | 23,042,478 | +0.07(+0.78%) |
May 06, 2010 | 9.654 | 9.667 | 9.000 | 9.349 | 21,785,786 | -0.29(-2.97%) |
May 05, 2010 | 9.731 | 9.801 | 9.629 | 9.635 | 20,548,186 | -0.07(-0.72%) |
May 04, 2010 | 9.871 | 9.896 | 9.680 | 9.705 | 25,597,726 | -0.31(-3.11%) |
May 03, 2010 | 9.972 | 10.06 | 9.959 | 10.02 | 4,741,086 | +0.06(+0.64%) |
Apr 30, 2010 | 10.08 | 10.09 | 9.940 | 9.953 | 8,755,908 | -0.18(-1.82%) |
Apr 29, 2010 | 10.07 | 10.16 | 10.06 | 10.14 | 7,776,198 | +0.04(+0.44%) |
Apr 28, 2010 | 10.13 | 10.16 | 10.03 | 10.09 | 9,607,988 | +0.05(+0.51%) |
Apr 27, 2010 | 10.19 | 10.23 | 10.02 | 10.04 | 13,070,646 | -0.27(-2.65%) |
Apr 26, 2010 | 10.32 | 10.37 | 10.30 | 10.32 | 4,513,309 | +0.01(+0.12%) |
Apr 23, 2010 | 10.26 | 10.32 | 10.20 | 10.30 | 6,238,106 | -0.02(-0.19%) |
Apr 22, 2010 | 10.26 | 10.34 | 10.16 | 10.32 | 9,740,245 | -0.03(-0.25%) |
Apr 21, 2010 | 10.34 | 10.36 | 10.27 | 10.35 | 7,560,051 | -0.04(-0.43%) |
Apr 20, 2010 | 10.39 | 10.39 | 10.30 | 10.39 | 6,112,506 | +0.04(+0.37%) |
Apr 19, 2010 | 10.32 | 10.39 | 10.26 | 10.35 | 13,311,697 | -0.03(-0.25%) |
Apr 16, 2010 | 10.46 | 10.49 | 10.30 | 10.38 | 9,073,686 | -0.29(-2.68%) |
Apr 15, 2010 | 10.64 | 10.67 | 10.61 | 10.66 | 4,114,358 | -0.07(-0.65%) |
Apr 14, 2010 | 10.66 | 10.73 | 10.64 | 10.73 | 3,433,461 | +0.11(+1.02%) |
Apr 13, 2010 | 10.60 | 10.64 | 10.55 | 10.63 | 9,964,303 | +0.03(+0.24%) |
Apr 12, 2010 | 10.60 | 10.61 | 10.56 | 10.60 | 4,400,293 | -0.06(-0.54%) |
Apr 09, 2010 | 10.64 | 10.67 | 10.61 | 10.66 | 7,421,073 | +0.11(+1.08%) |
Apr 08, 2010 | 10.51 | 10.58 | 10.47 | 10.54 | 8,389,075 | +0.01(+0.12%) |
Apr 07, 2010 | 10.56 | 10.58 | 10.44 | 10.53 | 20,501,256 | -0.06(-0.60%) |
Apr 06, 2010 | 10.53 | 10.60 | 10.53 | 10.60 | 8,857,879 | -0.03(-0.24%) |
Apr 05, 2010 | 10.56 | 10.65 | 10.55 | 10.62 | 12,244,603 | +0.10(+0.91%) |
Apr 01, 2010 | 10.49 | 10.53 | 10.53 | 10.53 | 7,206,523 | +0.17(+1.66%) |
Mar 31, 2010 | 10.34 | 10.40 | 10.32 | 10.35 | 5,661,669 | -0.14(-1.33%) |
Mar 30, 2010 | 10.49 | 10.54 | 10.43 | 10.49 | 8,245,351 | +0.05(+0.49%) |
Mar 29, 2010 | 10.42 | 10.48 | 10.39 | 10.44 | 4,077,063 | +0.11(+1.05%) |
Mar 26, 2010 | 10.40 | 10.41 | 10.28 | 10.33 | 5,574,233 | +0.17(+1.63%) |
Mar 25, 2010 | 10.26 | 10.31 | 10.17 | 10.17 | 12,776,756 | -0.10(-0.93%) |
Mar 24, 2010 | 10.26 | 10.30 | 10.22 | 10.26 | 6,819,480 | -0.06(-0.61%) |
Mar 23, 2010 | 10.32 | 10.33 | 10.26 | 10.33 | 7,664,780 | +0.04(+0.43%) |
Mar 22, 2010 | 10.21 | 10.33 | 10.19 | 10.28 | 3,697,694 | -0.04(-0.43%) |
Mar 19, 2010 | 10.39 | 10.41 | 10.28 | 10.33 | 3,555,448 | -0.02(-0.18%) |
Mar 18, 2010 | 10.40 | 10.40 | 10.32 | 10.35 | 8,138,979 | -0.04(-0.43%) |
Mar 17, 2010 | 10.40 | 10.47 | 10.37 | 10.39 | 12,751,310 | +0.10(+0.93%) |
Mar 16, 2010 | 10.22 | 10.30 | 10.19 | 10.30 | 17,360,996 | +0.05(+0.50%) |
Mar 15, 2010 | 10.21 | 10.25 | 10.19 | 10.25 | 6,677,272 | +0.04(+0.37%) |
Mar 12, 2010 | 10.26 | 10.30 | 10.18 | 10.21 | 7,375,586 | -0.04(-0.43%) |
Mar 11, 2010 | 10.22 | 10.28 | 10.14 | 10.25 | 16,398,711 | +0.01(+0.06%) |
Mar 10, 2010 | 10.19 | 10.30 | 10.19 | 10.25 | 10,816,768 | +0.03(+0.31%) |
Mar 09, 2010 | 10.22 | 10.30 | 10.18 | 10.21 | 8,589,807 | -0.01(-0.06%) |
Mar 08, 2010 | 10.18 | 10.26 | 10.17 | 10.22 | 20,489,212 | +0.11(+1.13%) |
Mar 05, 2010 | 10.04 | 10.11 | 10.00 | 10.11 | 8,465,550 | +0.15(+1.53%) |
Mar 04, 2010 | 9.953 | 9.982 | 9.902 | 9.953 | 7,000,034 | -0.04(-0.38%) |
Mar 03, 2010 | 9.979 | 10.05 | 9.953 | 9.991 | 24,492,516 | -0.03(-0.32%) |
Mar 02, 2010 | 9.979 | 10.02 | 9.953 | 10.02 | 11,886,752 | +0.11(+1.09%) |
Mar 01, 2010 | 9.896 | 9.959 | 9.890 | 9.915 | 9,553,856 | +0.11(+1.10%) |
Feb 26, 2010 | 9.788 | 9.839 | 9.705 | 9.807 | 4,345,172 | +0.07(+0.72%) |
Feb 25, 2010 | 9.572 | 9.737 | 9.572 | 9.737 | 7,491,279 | -0.03(-0.26%) |
Feb 24, 2010 | 9.718 | 9.807 | 9.686 | 9.762 | 8,582,205 | +0.16(+1.65%) |
Feb 23, 2010 | 9.693 | 9.743 | 9.572 | 9.604 | 10,922,128 | -0.03(-0.33%) |
Feb 22, 2010 | 9.667 | 9.693 | 9.610 | 9.635 | 6,277,822 | +0.01(+0.07%) |
Feb 19, 2010 | 9.565 | 9.654 | 9.553 | 9.629 | 7,656,192 | -0.06(-0.66%) |
Feb 18, 2010 | 9.642 | 9.737 | 9.632 | 9.693 | 5,028,343 | -0.03(-0.26%) |
Feb 17, 2010 | 9.750 | 9.750 | 9.667 | 9.718 | 6,513,352 | +0.02(+0.20%) |
Feb 16, 2010 | 9.616 | 9.737 | 9.572 | 9.699 | 7,572,896 | +0.17(+1.73%) |
Feb 12, 2010 | 9.527 | 9.534 | 9.534 | 9.534 | 12,358,693 | -0.10(-1.06%) |
Feb 11, 2010 | 9.527 | 9.642 | 9.432 | 9.635 | 14,068,312 | +0.17(+1.81%) |
Feb 10, 2010 | 9.508 | 9.527 | 9.375 | 9.464 | 7,602,998 | +0.00(+0.00%) |
Feb 09, 2010 | 9.432 | 9.546 | 9.362 | 9.464 | 15,822,461 | +0.24(+2.55%) |
Feb 08, 2010 | 9.318 | 9.346 | 9.210 | 9.229 | 15,938,804 | -0.03(-0.34%) |
Feb 05, 2010 | 9.235 | 9.298 | 9.089 | 9.260 | 27,055,174 | -0.04(-0.41%) |
Feb 04, 2010 | 9.502 | 9.508 | 9.292 | 9.298 | 19,804,388 | -0.32(-3.30%) |
Feb 03, 2010 | 9.635 | 9.673 | 9.578 | 9.616 | 6,846,180 | -0.04(-0.39%) |
Feb 02, 2010 | 9.559 | 9.680 | 9.496 | 9.654 | 20,972,808 | +0.19(+1.98%) |
Feb 01, 2010 | 9.419 | 9.559 | 9.419 | 9.467 | 16,506,552 | +0.17(+1.81%) |
Jan 29, 2010 | 9.464 | 9.483 | 9.298 | 9.298 | 13,956,508 | -0.03(-0.34%) |
Jan 28, 2010 | 9.438 | 9.445 | 9.254 | 9.330 | 19,733,520 | -0.10(-1.01%) |
Jan 27, 2010 | 9.362 | 9.438 | 9.279 | 9.426 | 17,535,292 | -0.04(-0.47%) |
Jan 26, 2010 | 9.457 | 9.553 | 9.426 | 9.470 | 16,741,360 | -0.09(-0.93%) |
Jan 25, 2010 | 9.635 | 9.667 | 9.559 | 9.559 | 16,677,480 | +0.12(+1.28%) |
Jan 22, 2010 | 9.572 | 9.610 | 9.413 | 9.438 | 15,047,238 | -0.15(-1.53%) |
Jan 21, 2010 | 9.712 | 9.762 | 9.527 | 9.585 | 18,338,824 | -0.29(-2.96%) |
Jan 20, 2010 | 9.934 | 9.934 | 9.807 | 9.877 | 9,927,518 | -0.24(-2.33%) |
Jan 19, 2010 | 10.05 | 10.15 | 10.04 | 10.11 | 10,516,241 | +0.13(+1.27%) |
Jan 15, 2010 | 10.07 | 9.985 | 9.985 | 9.985 | 5,954,590 | -0.13(-1.32%) |
Jan 14, 2010 | 10.09 | 10.12 | 10.06 | 10.12 | 6,410,541 | -0.06(-0.62%) |
Jan 13, 2010 | 10.16 | 10.19 | 10.07 | 10.18 | 11,257,950 | -0.06(-0.62%) |
Jan 12, 2010 | 10.29 | 10.33 | 10.19 | 10.25 | 10,425,944 | -0.11(-1.04%) |
Jan 11, 2010 | 10.38 | 10.40 | 10.30 | 10.35 | 7,677,374 | +0.01(+0.12%) |
Jan 08, 2010 | 10.31 | 10.35 | 10.28 | 10.34 | 7,366,293 | +0.01(+0.06%) |
Jan 07, 2010 | 10.32 | 10.33 | 10.26 | 10.33 | 5,505,592 | +0.00(+0.00%) |
Jan 06, 2010 | 10.33 | 10.36 | 10.26 | 10.33 | 4,854,827 | +0.03(+0.31%) |
Jan 05, 2010 | 10.28 | 10.31 | 10.25 | 10.30 | 7,037,340 | +0.10(+0.93%) |
Jan 04, 2010 | 10.12 | 10.21 | 10.11 | 10.21 | 5,771,816 | +0.25(+2.55%) |
Dec 31, 2009 | 10.07 | 9.953 | 9.953 | 9.953 | 2,729,646 | -0.04(-0.38%) |
Dec 30, 2009 | 9.953 | 10.00 | 9.940 | 9.991 | 6,458,324 | +0.08(+0.77%) |
Dec 29, 2009 | 9.915 | 9.928 | 9.877 | 9.915 | 4,658,940 | +0.06(+0.58%) |
Dec 28, 2009 | 9.915 | 9.921 | 9.832 | 9.858 | 4,250,886 | -0.04(-0.39%) |
Dec 24, 2009 | 9.883 | 9.928 | 9.883 | 9.896 | 4,011,140 | +0.06(+0.58%) |
Dec 23, 2009 | 9.845 | 9.858 | 9.782 | 9.839 | 7,817,120 | +0.11(+1.18%) |
Dec 22, 2009 | 9.737 | 9.775 | 9.699 | 9.724 | 8,301,920 | +0.07(+0.78%) |
Dec 21, 2009 | 9.600 | 9.668 | 9.594 | 9.649 | 5,416,503 | +0.02(+0.26%) |
Dec 18, 2009 | 9.674 | 9.693 | 9.572 | 9.625 | 16,582,729 | -0.06(-0.64%) |
Dec 17, 2009 | 9.736 | 9.736 | 9.674 | 9.686 | 8,724,548 | -0.25(-2.49%) |
Dec 16, 2009 | 9.916 | 9.947 | 9.872 | 9.934 | 6,413,349 | -0.00(-0.00%) |
Dec 15, 2009 | 9.934 | 9.987 | 9.885 | 9.934 | 4,427,995 | -0.08(-0.80%) |
Dec 14, 2009 | 10.03 | 10.04 | 9.996 | 10.01 | 5,183,190 | +0.00(+0.00%) |
Dec 11, 2009 | 10.01 | 10.05 | 9.971 | 10.01 | 3,652,211 | +0.03(+0.31%) |
Dec 10, 2009 | 9.984 | 10.03 | 9.965 | 9.984 | 5,453,020 | -0.01(-0.12%) |
Dec 09, 2009 | 9.965 | 10.01 | 9.903 | 9.996 | 9,101,928 | +0.03(+0.31%) |
Dec 08, 2009 | 9.990 | 10.00 | 9.922 | 9.965 | 6,954,253 | -0.09(-0.92%) |
Dec 07, 2009 | 10.10 | 10.13 | 10.03 | 10.06 | 8,130,618 | -0.07(-0.73%) |
Dec 04, 2009 | 10.21 | 10.25 | 10.05 | 10.13 | 7,557,979 | +0.06(+0.61%) |
Dec 03, 2009 | 10.16 | 10.19 | 10.05 | 10.07 | 6,908,233 | +0.03(+0.31%) |
Dec 02, 2009 | 10.04 | 10.11 | 10.02 | 10.04 | 7,810,044 | +0.02(+0.19%) |