Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.35 | 11.44 | 11.21 | 11.30 | 846,021 | -0.18(-1.57%) |
Nov 29, 2010 | 11.28 | 11.49 | 11.15 | 11.48 | 1,079,148 | +0.11(+0.99%) |
Nov 26, 2010 | 11.45 | 11.52 | 11.36 | 11.36 | 300,510 | -0.19(-1.62%) |
Nov 24, 2010 | 11.43 | 11.55 | 11.55 | 11.55 | 523,683 | +0.20(+1.78%) |
Nov 23, 2010 | 11.21 | 11.37 | 11.11 | 11.35 | 770,372 | -0.03(-0.26%) |
Nov 22, 2010 | 11.33 | 11.44 | 11.17 | 11.38 | 644,375 | +0.07(+0.66%) |
Nov 19, 2010 | 11.26 | 11.36 | 11.11 | 11.30 | 462,430 | -0.01(-0.07%) |
Nov 18, 2010 | 11.43 | 11.79 | 11.30 | 11.31 | 746,562 | +0.07(+0.60%) |
Nov 17, 2010 | 11.12 | 11.42 | 11.04 | 11.24 | 700,961 | +0.13(+1.15%) |
Nov 16, 2010 | 11.19 | 11.33 | 11.02 | 11.12 | 1,205,022 | -0.15(-1.33%) |
Nov 15, 2010 | 11.32 | 11.51 | 11.26 | 11.27 | 519,274 | +0.02(+0.20%) |
Nov 12, 2010 | 11.43 | 11.56 | 11.19 | 11.24 | 1,073,603 | -0.31(-2.66%) |
Nov 11, 2010 | 11.53 | 11.69 | 11.46 | 11.55 | 779,061 | -0.11(-0.96%) |
Nov 10, 2010 | 11.43 | 11.69 | 11.42 | 11.66 | 987,931 | +0.21(+1.83%) |
Nov 09, 2010 | 11.67 | 11.75 | 11.39 | 11.45 | 818,963 | -0.16(-1.42%) |
Nov 08, 2010 | 11.39 | 11.72 | 11.37 | 11.62 | 1,288,029 | +0.19(+1.64%) |
Nov 05, 2010 | 11.13 | 11.60 | 11.03 | 11.43 | 2,797,491 | +0.28(+2.48%) |
Nov 04, 2010 | 11.09 | 11.17 | 10.95 | 11.15 | 1,487,122 | +0.28(+2.62%) |
Nov 03, 2010 | 10.49 | 10.88 | 10.49 | 10.87 | 2,515,290 | +0.38(+3.64%) |
Nov 02, 2010 | 10.47 | 10.49 | 10.29 | 10.49 | 1,001,289 | +0.22(+2.19%) |
Nov 01, 2010 | 10.28 | 10.48 | 10.16 | 10.26 | 1,710,514 | +0.19(+1.93%) |
Oct 29, 2010 | 9.912 | 10.09 | 9.822 | 10.07 | 644,017 | +0.19(+1.97%) |
Oct 28, 2010 | 10.04 | 10.06 | 9.829 | 9.874 | 530,163 | -0.07(-0.75%) |
Oct 27, 2010 | 10.13 | 10.14 | 9.912 | 9.949 | 1,465,567 | -0.05(-0.52%) |
Oct 25, 2010 | 9.979 | 10.12 | 9.829 | 10.00 | 1,280,015 | +0.08(+0.83%) |
Oct 22, 2010 | 10.48 | 10.53 | 9.710 | 9.919 | 1,497,747 | -0.31(-3.07%) |
Oct 21, 2010 | 10.40 | 10.47 | 10.20 | 10.23 | 1,099,122 | -0.07(-0.65%) |
Oct 20, 2010 | 10.17 | 10.38 | 10.07 | 10.30 | 900,707 | +0.20(+2.00%) |
Oct 19, 2010 | 10.24 | 10.37 | 9.979 | 10.10 | 981,221 | -0.28(-2.74%) |
Oct 18, 2010 | 10.30 | 10.42 | 10.18 | 10.38 | 700,004 | +0.09(+0.87%) |
Oct 15, 2010 | 10.57 | 10.64 | 10.26 | 10.29 | 1,283,153 | -0.18(-1.72%) |
Oct 14, 2010 | 10.32 | 10.50 | 10.20 | 10.47 | 1,060,657 | +0.17(+1.67%) |
Oct 13, 2010 | 10.05 | 10.32 | 9.949 | 10.30 | 2,298,846 | +0.32(+3.23%) |
Oct 12, 2010 | 9.964 | 10.03 | 9.844 | 9.979 | 1,114,573 | +0.01(+0.08%) |
Oct 11, 2010 | 9.994 | 10.03 | 9.867 | 9.972 | 889,476 | +0.00(+0.00%) |
Oct 08, 2010 | 9.972 | 10.13 | 9.822 | 9.972 | 1,029,535 | +0.10(+0.99%) |
Oct 07, 2010 | 9.994 | 10.10 | 9.777 | 9.874 | 1,168 | -0.03(-0.30%) |
Oct 06, 2010 | 9.964 | 10.01 | 9.829 | 9.904 | 1,029,481 | -0.09(-0.90%) |
Oct 05, 2010 | 9.807 | 10.05 | 9.732 | 9.994 | 1,769,442 | +0.31(+3.17%) |
Oct 04, 2010 | 9.919 | 9.919 | 9.635 | 9.687 | 520,673 | -0.25(-2.56%) |
Oct 01, 2010 | 9.942 | 10.05 | 9.807 | 9.942 | 589,022 | +0.05(+0.53%) |
Sep 30, 2010 | 9.882 | 10.08 | 9.837 | 9.889 | 995,780 | +0.10(+1.07%) |
Sep 29, 2010 | 9.657 | 9.882 | 9.627 | 9.785 | 371,756 | +0.07(+0.69%) |
Sep 28, 2010 | 9.605 | 9.732 | 9.335 | 9.717 | 551 | +0.10(+1.09%) |
Sep 27, 2010 | 9.650 | 9.687 | 9.470 | 9.612 | 559,486 | -0.03(-0.31%) |
Sep 24, 2010 | 9.380 | 9.687 | 9.380 | 9.642 | 740,325 | +0.42(+4.55%) |
Sep 23, 2010 | 9.223 | 9.433 | 8.984 | 9.223 | 64,150 | +0.07(+0.74%) |
Sep 22, 2010 | 9.178 | 9.425 | 8.991 | 9.156 | 559,151 | -0.07(-0.73%) |
Sep 21, 2010 | 9.328 | 9.380 | 9.171 | 9.223 | 468,947 | -0.10(-1.12%) |
Sep 20, 2010 | 9.013 | 9.365 | 8.879 | 9.328 | 720,864 | +0.36(+4.01%) |
Sep 17, 2010 | 8.969 | 9.171 | 8.871 | 8.969 | 772,867 | -0.05(-0.58%) |
Sep 15, 2010 | 8.961 | 9.088 | 8.722 | 9.021 | 1,124,760 | +0.04(+0.42%) |
Sep 14, 2010 | 8.969 | 9.088 | 8.819 | 8.984 | 1,441,523 | -0.03(-0.33%) |
Sep 13, 2010 | 9.193 | 9.208 | 8.954 | 9.013 | 1,300,915 | -0.07(-0.82%) |
Sep 10, 2010 | 9.216 | 9.261 | 9.051 | 9.088 | 849,780 | -0.09(-0.98%) |
Sep 09, 2010 | 9.650 | 9.650 | 9.156 | 9.178 | 1,072,761 | -0.29(-3.08%) |
Sep 08, 2010 | 9.680 | 9.732 | 9.328 | 9.470 | 1,562,722 | -0.38(-3.88%) |
Sep 07, 2010 | 9.837 | 9.987 | 9.725 | 9.852 | 1,860 | -0.04(-0.38%) |
Sep 03, 2010 | 9.710 | 9.972 | 9.702 | 9.889 | 498,594 | +0.29(+3.04%) |
Sep 02, 2010 | 9.320 | 9.605 | 9.305 | 9.597 | 1,093 | +0.32(+3.47%) |
Sep 01, 2010 | 9.156 | 9.492 | 9.156 | 9.276 | 564,584 | +0.29(+3.25%) |
Aug 31, 2010 | 8.984 | 9.208 | 8.901 | 8.984 | 3,339 | -0.16(-1.80%) |
Aug 30, 2010 | 9.343 | 9.440 | 9.141 | 9.148 | 576,237 | -0.21(-2.24%) |
Aug 27, 2010 | 9.358 | 9.388 | 8.849 | 9.358 | 744,679 | +0.30(+3.31%) |
Aug 26, 2010 | 9.268 | 9.433 | 9.028 | 9.058 | 1,303 | -0.17(-1.87%) |
Aug 25, 2010 | 8.991 | 9.298 | 8.804 | 9.231 | 1,290 | +0.19(+2.07%) |
Aug 24, 2010 | 8.984 | 9.223 | 8.699 | 9.043 | 5,242 | -0.08(-0.90%) |
Aug 23, 2010 | 9.290 | 9.433 | 9.111 | 9.126 | 413,431 | -0.05(-0.57%) |
Aug 20, 2010 | 9.141 | 9.186 | 8.894 | 9.178 | 480,204 | +0.01(+0.16%) |
Aug 19, 2010 | 9.478 | 9.523 | 9.043 | 9.163 | 4,506 | -0.33(-3.47%) |
Aug 18, 2010 | 9.448 | 9.560 | 9.305 | 9.493 | 20,204 | +0.03(+0.32%) |
Aug 17, 2010 | 9.463 | 9.612 | 9.410 | 9.463 | 3,112 | +0.15(+1.61%) |
Aug 16, 2010 | 9.358 | 9.500 | 9.298 | 9.313 | 782,200 | -0.11(-1.19%) |
Aug 13, 2010 | 9.425 | 9.672 | 9.418 | 9.425 | 641,181 | -0.25(-2.63%) |
Aug 12, 2010 | 9.605 | 9.792 | 9.425 | 9.680 | 778,755 | -0.10(-1.07%) |
Aug 11, 2010 | 10.03 | 10.04 | 9.740 | 9.785 | 5,648 | -0.50(-4.88%) |
Aug 10, 2010 | 10.56 | 10.58 | 10.23 | 10.29 | 563,527 | -0.43(-4.05%) |
Aug 09, 2010 | 10.59 | 10.77 | 10.53 | 10.72 | 758,777 | +0.23(+2.21%) |
Aug 06, 2010 | 10.49 | 10.59 | 10.31 | 10.49 | 601,838 | -0.13(-1.27%) |
Aug 05, 2010 | 10.62 | 10.71 | 10.38 | 10.62 | 604,209 | -0.04(-0.42%) |
Aug 04, 2010 | 10.67 | 10.79 | 10.54 | 10.67 | 672,741 | +0.02(+0.21%) |
Aug 03, 2010 | 10.84 | 10.86 | 10.51 | 10.65 | 814,200 | -0.14(-1.32%) |
Aug 02, 2010 | 10.80 | 10.96 | 10.63 | 10.79 | 2,068,980 | +0.31(+2.93%) |
Jul 30, 2010 | 10.48 | 10.53 | 10.02 | 10.48 | 1,307,323 | +0.14(+1.38%) |
Jul 29, 2010 | 10.56 | 10.76 | 9.874 | 10.34 | 1,703,992 | +0.23(+2.30%) |
Jul 28, 2010 | 10.11 | 10.34 | 9.912 | 10.11 | 2,093 | -0.14(-1.39%) |
Jul 27, 2010 | 10.51 | 10.66 | 10.11 | 10.25 | 1,437,518 | -0.13(-1.23%) |
Jul 26, 2010 | 10.20 | 10.38 | 9.957 | 10.38 | 818,091 | +0.25(+2.44%) |
Jul 23, 2010 | 9.665 | 10.13 | 9.515 | 10.13 | 1,557,405 | +0.38(+3.92%) |
Jul 22, 2010 | 9.313 | 9.777 | 9.298 | 9.747 | 1,140,185 | +0.63(+6.90%) |
Jul 21, 2010 | 9.433 | 9.485 | 9.111 | 9.118 | 853,736 | -0.27(-2.87%) |
Jul 20, 2010 | 8.984 | 9.440 | 8.841 | 9.388 | 1,563,470 | +0.23(+2.53%) |
Jul 19, 2010 | 9.238 | 9.358 | 8.991 | 9.156 | 812,936 | +0.00(+0.00%) |
Jul 16, 2010 | 9.156 | 9.365 | 9.096 | 9.156 | 1,852,774 | -0.18(-1.92%) |
Jul 15, 2010 | 9.305 | 9.373 | 8.961 | 9.335 | 773,936 | +0.13(+1.38%) |
Jul 14, 2010 | 8.864 | 9.279 | 8.864 | 9.208 | 1,213,128 | +0.34(+3.89%) |
Jul 13, 2010 | 8.864 | 8.901 | 8.669 | 8.864 | 5,117 | +0.28(+3.32%) |
Jul 12, 2010 | 8.632 | 8.736 | 8.437 | 8.579 | 338,578 | -0.11(-1.29%) |
Jul 09, 2010 | 8.692 | 8.692 | 8.504 | 8.692 | 345,852 | +0.18(+2.11%) |
Jul 08, 2010 | 8.512 | 8.699 | 8.340 | 8.512 | 1,554 | +0.04(+0.44%) |
Jul 07, 2010 | 8.302 | 8.482 | 8.168 | 8.474 | 1,088,370 | +0.28(+3.47%) |
Jul 06, 2010 | 8.190 | 8.579 | 8.153 | 8.190 | 2,616 | -0.22(-2.58%) |
Jul 02, 2010 | 8.407 | 8.811 | 8.355 | 8.407 | 1,110,663 | -0.29(-3.36%) |
Jul 01, 2010 | 8.557 | 8.796 | 8.340 | 8.699 | 1,309,937 | +0.19(+2.29%) |
Jun 30, 2010 | 8.504 | 8.901 | 8.497 | 8.504 | 4,406 | -0.30(-3.40%) |
Jun 29, 2010 | 9.096 | 9.133 | 8.714 | 8.804 | 1,059,910 | -0.55(-5.92%) |
Jun 25, 2010 | 9.358 | 9.388 | 9.058 | 9.358 | 4,780,384 | +0.23(+2.54%) |
Jun 24, 2010 | 9.305 | 9.373 | 9.058 | 9.126 | 884,902 | -0.21(-2.25%) |
Jun 23, 2010 | 9.223 | 9.448 | 9.103 | 9.335 | 1,227,613 | +0.24(+2.63%) |
Jun 22, 2010 | 9.343 | 9.463 | 9.073 | 9.096 | 523,603 | -0.25(-2.72%) |
Jun 21, 2010 | 9.672 | 9.770 | 9.320 | 9.350 | 412,623 | -0.15(-1.58%) |
Jun 18, 2010 | 9.500 | 9.605 | 9.343 | 9.500 | 1,011,985 | -0.04(-0.39%) |
Jun 17, 2010 | 9.949 | 9.949 | 9.455 | 9.538 | 866,314 | -0.42(-4.21%) |
Jun 16, 2010 | 9.957 | 10.07 | 9.807 | 9.957 | 576,517 | -0.17(-1.70%) |
Jun 15, 2010 | 9.815 | 10.13 | 9.770 | 10.13 | 656,856 | +0.34(+3.52%) |
Jun 14, 2010 | 9.627 | 9.919 | 9.627 | 9.785 | 663,745 | +0.23(+2.43%) |
Jun 11, 2010 | 9.268 | 9.575 | 9.193 | 9.553 | 385,168 | +0.16(+1.75%) |
Jun 10, 2010 | 9.298 | 9.440 | 9.178 | 9.388 | 740,690 | +0.29(+3.21%) |
Jun 09, 2010 | 9.283 | 9.440 | 9.058 | 9.096 | 854,351 | -0.09(-0.98%) |
Jun 08, 2010 | 9.133 | 9.268 | 8.984 | 9.186 | 1,035,196 | +0.12(+1.32%) |
Jun 07, 2010 | 9.485 | 9.553 | 9.066 | 9.066 | 844,728 | -0.42(-4.42%) |
Jun 04, 2010 | 9.485 | 9.762 | 9.418 | 9.485 | 1,608,747 | -0.49(-4.88%) |
Jun 03, 2010 | 9.642 | 9.972 | 9.635 | 9.972 | 1,491,505 | +0.32(+3.34%) |
Jun 02, 2010 | 9.305 | 9.650 | 9.276 | 9.650 | 12,466 | +0.34(+3.62%) |
Jun 01, 2010 | 9.680 | 9.732 | 9.313 | 9.313 | 950,425 | -0.46(-4.75%) |
May 28, 2010 | 9.777 | 9.979 | 9.657 | 9.777 | 1,035,621 | -0.11(-1.14%) |
May 27, 2010 | 9.710 | 9.889 | 9.672 | 9.889 | 1,524,450 | +0.41(+4.34%) |
May 26, 2010 | 9.785 | 9.942 | 9.425 | 9.478 | 2,549,810 | -0.22(-2.31%) |
May 25, 2010 | 9.126 | 9.736 | 9.111 | 9.702 | 1,551,521 | +0.20(+2.13%) |
May 24, 2010 | 9.657 | 9.874 | 9.500 | 9.500 | 822,360 | -0.23(-2.38%) |
May 21, 2010 | 9.305 | 9.822 | 9.276 | 9.732 | 2,578,400 | +0.24(+2.52%) |
May 20, 2010 | 9.395 | 9.800 | 9.350 | 9.493 | 1,853,655 | -0.39(-3.94%) |
May 19, 2010 | 9.755 | 10.00 | 9.530 | 9.882 | 1,803,260 | +0.04(+0.46%) |
May 18, 2010 | 10.32 | 10.56 | 9.829 | 9.837 | 1,079,204 | -0.40(-3.95%) |
May 17, 2010 | 10.20 | 10.32 | 9.972 | 10.24 | 3,471,039 | +0.09(+0.88%) |
May 14, 2010 | 10.15 | 10.35 | 9.987 | 10.15 | 2,032,865 | -0.17(-1.67%) |
May 13, 2010 | 10.81 | 10.88 | 10.26 | 10.32 | 1,365,995 | -0.49(-4.50%) |
May 12, 2010 | 10.69 | 10.89 | 10.62 | 10.81 | 2,062,848 | +0.12(+1.12%) |
May 11, 2010 | 10.70 | 10.82 | 10.65 | 10.69 | 1,688,760 | -0.03(-0.28%) |
May 10, 2010 | 10.68 | 10.74 | 10.63 | 10.72 | 2,596,819 | +0.76(+7.59%) |
May 07, 2010 | 10.00 | 10.18 | 9.418 | 9.964 | 5,006,668 | -0.15(-1.48%) |
May 06, 2010 | 10.43 | 10.69 | 9.320 | 10.11 | 3,456,986 | -0.37(-3.53%) |
May 05, 2010 | 10.61 | 10.81 | 10.26 | 10.48 | 3,823,945 | -0.55(-4.99%) |
May 04, 2010 | 11.36 | 11.36 | 10.97 | 11.03 | 5,114,159 | -0.49(-4.29%) |
May 03, 2010 | 11.39 | 11.71 | 11.21 | 11.53 | 1,416,791 | +0.31(+2.80%) |
Apr 30, 2010 | 11.63 | 12.23 | 11.21 | 11.21 | 2,392,442 | -0.60(-5.07%) |
Apr 29, 2010 | 11.45 | 12.02 | 11.38 | 11.81 | 2,727,117 | +0.49(+4.30%) |
Apr 28, 2010 | 11.54 | 11.70 | 11.14 | 11.33 | 1,896,430 | -0.21(-1.82%) |
Apr 27, 2010 | 11.90 | 11.92 | 11.48 | 11.54 | 1,375,533 | -0.39(-3.26%) |
Apr 26, 2010 | 12.17 | 12.20 | 11.86 | 11.93 | 1,554,473 | -0.22(-1.79%) |
Apr 23, 2010 | 12.29 | 12.35 | 12.06 | 12.14 | 1,843,467 | -0.13(-1.10%) |
Apr 22, 2010 | 11.94 | 12.35 | 11.78 | 12.28 | 1,941,967 | +0.28(+2.31%) |
Apr 21, 2010 | 11.63 | 12.05 | 11.35 | 12.00 | 1,355,393 | +0.46(+4.02%) |
Apr 20, 2010 | 11.34 | 11.57 | 11.30 | 11.54 | 786,117 | +0.27(+2.39%) |
Apr 19, 2010 | 11.56 | 11.60 | 11.16 | 11.27 | 954,337 | -0.28(-2.40%) |
Apr 16, 2010 | 11.84 | 11.90 | 11.45 | 11.54 | 818,663 | -0.29(-2.47%) |
Apr 15, 2010 | 11.95 | 11.97 | 11.77 | 11.84 | 614,727 | -0.09(-0.75%) |
Apr 14, 2010 | 11.53 | 11.96 | 11.53 | 11.93 | 1,419,533 | +0.41(+3.58%) |
Apr 13, 2010 | 11.20 | 11.59 | 11.20 | 11.51 | 1,429,187 | +0.28(+2.47%) |
Apr 12, 2010 | 11.25 | 11.39 | 11.21 | 11.24 | 1,372,877 | +0.03(+0.27%) |
Apr 09, 2010 | 11.36 | 11.43 | 11.13 | 11.21 | 3,193,135 | -0.15(-1.32%) |
Apr 08, 2010 | 11.72 | 11.79 | 11.31 | 11.36 | 2,632,672 | -0.41(-3.50%) |
Apr 07, 2010 | 11.83 | 11.97 | 11.69 | 11.77 | 1,228,954 | -0.09(-0.76%) |
Apr 06, 2010 | 11.77 | 11.87 | 11.62 | 11.86 | 1,266,282 | +0.21(+1.80%) |
Apr 05, 2010 | 11.50 | 11.79 | 11.39 | 11.65 | 1,553,576 | +0.27(+2.37%) |
Apr 01, 2010 | 10.95 | 11.38 | 11.38 | 11.38 | 2,161,952 | +0.58(+5.41%) |
Mar 31, 2010 | 11.06 | 11.11 | 10.71 | 10.80 | 1,864,787 | -0.21(-1.90%) |
Mar 30, 2010 | 11.03 | 11.16 | 10.88 | 11.00 | 1,288,243 | +0.04(+0.34%) |
Mar 29, 2010 | 11.31 | 11.38 | 10.89 | 10.97 | 2,126,526 | -0.32(-2.85%) |
Mar 26, 2010 | 11.45 | 11.60 | 11.20 | 11.29 | 1,819,102 | -0.07(-0.66%) |
Mar 25, 2010 | 11.78 | 11.82 | 11.36 | 11.36 | 2,146,795 | -0.34(-2.94%) |
Mar 24, 2010 | 11.97 | 12.06 | 11.70 | 11.71 | 1,563,141 | -0.30(-2.49%) |
Mar 23, 2010 | 11.63 | 12.05 | 11.45 | 12.01 | 1,979,316 | +0.38(+3.28%) |
Mar 22, 2010 | 11.66 | 11.75 | 11.57 | 11.63 | 1,812,772 | -0.12(-1.02%) |
Mar 19, 2010 | 11.80 | 11.99 | 11.62 | 11.75 | 6,957,442 | +0.02(+0.19%) |
Mar 18, 2010 | 11.77 | 11.93 | 11.61 | 11.72 | 3,001,529 | -0.10(-0.89%) |
Mar 17, 2010 | 11.69 | 11.93 | 11.62 | 11.83 | 2,028,942 | +0.13(+1.09%) |
Mar 16, 2010 | 11.63 | 11.96 | 11.54 | 11.70 | 1,295,663 | +0.07(+0.58%) |
Mar 15, 2010 | 11.47 | 11.69 | 11.47 | 11.63 | 1,120,277 | +0.19(+1.70%) |
Mar 12, 2010 | 11.69 | 11.80 | 11.33 | 11.44 | 1,778,574 | -0.12(-1.04%) |
Mar 11, 2010 | 11.88 | 12.03 | 11.49 | 11.56 | 1,715,350 | -0.40(-3.32%) |
Mar 10, 2010 | 11.56 | 11.98 | 11.48 | 11.96 | 1,960,227 | +0.52(+4.52%) |
Mar 09, 2010 | 11.51 | 11.65 | 11.36 | 11.44 | 1,032,587 | -0.14(-1.23%) |
Mar 08, 2010 | 11.68 | 11.79 | 11.53 | 11.58 | 996,648 | +0.04(+0.32%) |
Mar 05, 2010 | 11.30 | 11.62 | 11.30 | 11.54 | 1,097,949 | +0.28(+2.53%) |
Mar 04, 2010 | 10.85 | 11.38 | 10.82 | 11.26 | 1,725,018 | +0.48(+4.44%) |
Mar 03, 2010 | 11.12 | 11.22 | 10.74 | 10.78 | 1,459,047 | -0.28(-2.51%) |
Mar 02, 2010 | 11.11 | 11.24 | 10.99 | 11.06 | 1,965,753 | -0.04(-0.40%) |
Mar 01, 2010 | 10.91 | 11.12 | 10.80 | 11.10 | 1,755,982 | +0.21(+1.92%) |
Feb 26, 2010 | 10.77 | 10.95 | 10.72 | 10.89 | 3,145,364 | +0.09(+0.83%) |
Feb 25, 2010 | 10.59 | 10.85 | 10.56 | 10.80 | 1,789,379 | +0.01(+0.07%) |
Feb 24, 2010 | 10.89 | 10.89 | 10.66 | 10.80 | 1,376,827 | -0.10(-0.89%) |
Feb 23, 2010 | 11.12 | 11.24 | 10.77 | 10.89 | 1,448,729 | -0.22(-2.02%) |
Feb 22, 2010 | 11.54 | 11.54 | 11.03 | 11.12 | 1,723,971 | -0.40(-3.45%) |
Feb 19, 2010 | 11.60 | 11.67 | 11.23 | 11.51 | 1,113,765 | +0.02(+0.19%) |
Feb 18, 2010 | 11.40 | 11.58 | 11.31 | 11.49 | 1,221,527 | -0.01(-0.06%) |
Feb 17, 2010 | 11.61 | 11.66 | 11.37 | 11.50 | 1,458,268 | -0.01(-0.13%) |
Feb 16, 2010 | 11.41 | 11.53 | 11.15 | 11.51 | 932,544 | +0.27(+2.40%) |
Feb 12, 2010 | 11.11 | 11.24 | 11.24 | 11.24 | 2,089,686 | +0.03(+0.27%) |
Feb 11, 2010 | 11.27 | 11.37 | 11.09 | 11.21 | 2,277,868 | -0.09(-0.79%) |
Feb 10, 2010 | 11.42 | 11.50 | 11.25 | 11.30 | 1,136,490 | -0.19(-1.63%) |
Feb 09, 2010 | 11.33 | 11.54 | 11.09 | 11.49 | 1,455,220 | +0.37(+3.37%) |
Feb 08, 2010 | 11.06 | 11.48 | 11.00 | 11.12 | 2,113,812 | +0.08(+0.75%) |
Feb 05, 2010 | 10.86 | 11.07 | 10.72 | 11.03 | 3,319,362 | +0.22(+2.01%) |
Feb 04, 2010 | 11.12 | 11.36 | 10.68 | 10.82 | 10,470,710 | -0.19(-1.77%) |
Feb 03, 2010 | 10.64 | 11.06 | 10.41 | 11.01 | 3,808,776 | +0.25(+2.29%) |
Feb 02, 2010 | 10.50 | 10.82 | 10.50 | 10.77 | 2,310,314 | +0.25(+2.42%) |
Feb 01, 2010 | 10.57 | 10.64 | 10.43 | 10.51 | 1,438,635 | -0.01(-0.14%) |
Jan 29, 2010 | 10.44 | 10.73 | 10.41 | 10.53 | 1,840,861 | +0.13(+1.22%) |
Jan 28, 2010 | 10.67 | 10.80 | 10.29 | 10.40 | 2,522,884 | -0.15(-1.42%) |
Jan 27, 2010 | 10.97 | 11.05 | 10.41 | 10.55 | 3,006,001 | -0.55(-4.99%) |
Jan 26, 2010 | 11.27 | 11.38 | 11.08 | 11.10 | 1,205,984 | -0.19(-1.66%) |
Jan 25, 2010 | 11.22 | 11.37 | 11.12 | 11.29 | 1,368,698 | +0.19(+1.69%) |
Jan 22, 2010 | 11.85 | 12.00 | 10.97 | 11.10 | 3,253,991 | -1.12(-9.19%) |
Jan 21, 2010 | 12.17 | 12.58 | 12.17 | 12.23 | 1,683,701 | -0.07(-0.61%) |
Jan 20, 2010 | 12.17 | 12.38 | 12.14 | 12.30 | 1,203,187 | -0.05(-0.42%) |
Jan 19, 2010 | 12.06 | 12.37 | 12.06 | 12.35 | 699,582 | +0.19(+1.60%) |
Jan 15, 2010 | 12.34 | 12.16 | 12.16 | 12.16 | 1,106,021 | -0.25(-2.05%) |
Jan 14, 2010 | 12.78 | 12.78 | 12.29 | 12.41 | 983,098 | -0.35(-2.76%) |
Jan 13, 2010 | 12.85 | 12.91 | 12.10 | 12.76 | 2,033,190 | +0.04(+0.35%) |
Jan 12, 2010 | 12.84 | 13.25 | 12.58 | 12.72 | 2,955,327 | -0.28(-2.13%) |
Jan 11, 2010 | 12.52 | 13.18 | 12.37 | 13.00 | 2,660,512 | +0.48(+3.83%) |
Jan 08, 2010 | 12.46 | 12.58 | 12.29 | 12.52 | 1,596,923 | +0.02(+0.18%) |
Jan 07, 2010 | 11.99 | 12.57 | 11.99 | 12.49 | 5,392,905 | +0.54(+4.51%) |
Jan 06, 2010 | 11.87 | 12.07 | 11.87 | 11.96 | 2,006,216 | +0.14(+1.20%) |
Jan 05, 2010 | 11.49 | 12.05 | 11.35 | 11.81 | 2,095,664 | +0.37(+3.21%) |
Jan 04, 2010 | 11.39 | 11.61 | 11.30 | 11.45 | 1,368,651 | +0.08(+0.72%) |
Dec 31, 2009 | 11.60 | 11.36 | 11.36 | 11.36 | 815,757 | -0.23(-2.00%) |
Dec 30, 2009 | 11.54 | 11.72 | 11.49 | 11.60 | 614,546 | -0.07(-0.58%) |
Dec 29, 2009 | 11.87 | 11.94 | 11.63 | 11.66 | 376,440 | -0.16(-1.33%) |
Dec 28, 2009 | 11.87 | 11.96 | 11.66 | 11.82 | 647,718 | -0.02(-0.19%) |
Dec 24, 2009 | 11.93 | 12.05 | 11.80 | 11.84 | 122,479 | -0.10(-0.88%) |
Dec 23, 2009 | 12.06 | 12.21 | 11.77 | 11.95 | 626,211 | -0.10(-0.87%) |
Dec 22, 2009 | 11.97 | 12.13 | 11.93 | 12.05 | 554,927 | +0.05(+0.44%) |
Dec 21, 2009 | 11.85 | 12.14 | 11.70 | 12.00 | 824,920 | +0.23(+1.97%) |
Dec 18, 2009 | 11.99 | 12.14 | 11.31 | 11.77 | 1,667,806 | -0.12(-1.01%) |
Dec 17, 2009 | 11.84 | 11.99 | 11.61 | 11.89 | 910,846 | -0.04(-0.38%) |
Dec 16, 2009 | 11.92 | 12.13 | 11.80 | 11.93 | 862,925 | +0.04(+0.38%) |
Dec 15, 2009 | 12.07 | 12.07 | 11.75 | 11.89 | 858,365 | -0.16(-1.31%) |
Dec 14, 2009 | 12.05 | 12.17 | 12.02 | 12.05 | 640,124 | -0.01(-0.06%) |
Dec 11, 2009 | 12.25 | 12.29 | 11.71 | 12.05 | 1,220,537 | -0.15(-1.23%) |
Dec 10, 2009 | 12.34 | 12.37 | 12.06 | 12.20 | 581,998 | -0.06(-0.49%) |
Dec 09, 2009 | 12.22 | 12.33 | 12.04 | 12.26 | 845,063 | +0.01(+0.06%) |
Dec 08, 2009 | 11.97 | 12.43 | 11.85 | 12.26 | 1,913,705 | +0.28(+2.38%) |
Dec 07, 2009 | 11.91 | 12.09 | 11.82 | 11.97 | 984,944 | +0.01(+0.06%) |
Dec 04, 2009 | 11.51 | 12.10 | 11.50 | 11.96 | 1,414,587 | +0.62(+5.48%) |
Dec 03, 2009 | 11.55 | 11.88 | 11.33 | 11.34 | 1,503,569 | -0.25(-2.20%) |
Dec 02, 2009 | 11.56 | 11.75 | 11.35 | 11.60 | 1,693,290 | +0.07(+0.58%) |