Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.76 | 11.81 | 11.68 | 11.71 | 19,478,352 | +0.10(+0.83%) |
Sep 29, 2010 | 11.66 | 11.66 | 11.58 | 11.61 | 18,483,090 | +0.05(+0.39%) |
Sep 28, 2010 | 11.60 | 11.60 | 11.53 | 11.56 | 20,473,326 | -0.07(-0.61%) |
Sep 27, 2010 | 11.64 | 11.67 | 11.60 | 11.64 | 4,330,206 | +0.05(+0.39%) |
Sep 24, 2010 | 11.55 | 11.62 | 11.53 | 11.59 | 7,136,056 | +0.23(+1.99%) |
Sep 23, 2010 | 11.36 | 11.43 | 11.35 | 11.36 | 12,933,765 | -0.06(-0.51%) |
Sep 22, 2010 | 11.44 | 11.47 | 11.38 | 11.42 | 15,675,283 | +0.08(+0.74%) |
Sep 21, 2010 | 11.39 | 11.39 | 11.29 | 11.34 | 14,706,406 | -0.04(-0.34%) |
Sep 20, 2010 | 11.28 | 11.40 | 11.27 | 11.38 | 7,530,823 | +0.20(+1.79%) |
Sep 17, 2010 | 11.18 | 11.22 | 11.15 | 11.18 | 6,900,112 | +0.06(+0.52%) |
Sep 15, 2010 | 11.06 | 11.16 | 11.05 | 11.12 | 5,305,233 | +0.05(+0.47%) |
Sep 14, 2010 | 11.00 | 11.10 | 10.99 | 11.07 | 11,384,597 | +0.04(+0.35%) |
Sep 13, 2010 | 11.04 | 11.07 | 10.95 | 11.03 | 6,684,184 | +0.14(+1.30%) |
Sep 10, 2010 | 10.87 | 10.92 | 10.86 | 10.89 | 5,358,568 | +0.03(+0.30%) |
Sep 09, 2010 | 10.85 | 10.89 | 10.81 | 10.85 | 8,275,714 | +0.09(+0.84%) |
Sep 08, 2010 | 10.74 | 10.84 | 10.72 | 10.76 | 6,782,071 | +0.06(+0.60%) |
Sep 07, 2010 | 10.80 | 10.81 | 10.70 | 10.70 | 14,219,878 | +0.10(+0.91%) |
Sep 03, 2010 | 10.60 | 10.65 | 10.57 | 10.60 | 3,642,857 | +0.01(+0.12%) |
Sep 02, 2010 | 10.56 | 10.60 | 10.51 | 10.59 | 3,487,958 | +0.03(+0.30%) |
Sep 01, 2010 | 10.44 | 10.57 | 10.44 | 10.56 | 7,802,077 | +0.23(+2.25%) |
Aug 31, 2010 | 10.33 | 10.45 | 10.30 | 10.33 | 222,027 | +0.01(+0.06%) |
Aug 30, 2010 | 10.33 | 10.40 | 10.32 | 10.32 | 5,074,126 | -0.10(-0.93%) |
Aug 27, 2010 | 10.42 | 10.45 | 10.30 | 10.42 | 8,287,866 | +0.06(+0.62%) |
Aug 26, 2010 | 10.36 | 10.39 | 10.31 | 10.35 | 1,549 | -0.01(-0.06%) |
Aug 25, 2010 | 10.29 | 10.38 | 10.24 | 10.36 | 13,482,281 | +0.04(+0.38%) |
Aug 24, 2010 | 10.30 | 10.35 | 10.24 | 10.32 | 7,571,483 | -0.06(-0.56%) |
Aug 23, 2010 | 10.40 | 10.47 | 10.35 | 10.38 | 3,154,898 | -0.05(-0.49%) |
Aug 20, 2010 | 10.41 | 10.43 | 10.35 | 10.43 | 6,253,109 | +0.01(+0.12%) |
Aug 19, 2010 | 10.45 | 10.47 | 10.35 | 10.42 | 7,781,470 | -0.03(-0.31%) |
Aug 18, 2010 | 10.44 | 10.51 | 10.39 | 10.45 | 4,219,455 | +0.01(+0.06%) |
Aug 17, 2010 | 10.49 | 10.53 | 10.44 | 10.44 | 4,405,973 | +0.01(+0.06%) |
Aug 16, 2010 | 10.38 | 10.45 | 10.36 | 10.44 | 4,527,155 | -0.05(-0.49%) |
Aug 13, 2010 | 10.49 | 10.51 | 10.45 | 10.49 | 6,539,463 | +0.01(+0.06%) |
Aug 12, 2010 | 10.41 | 10.51 | 10.39 | 10.48 | 3,729,251 | -0.01(-0.12%) |
Aug 11, 2010 | 10.53 | 10.57 | 10.48 | 10.49 | 6,478,068 | -0.15(-1.45%) |
Aug 10, 2010 | 10.55 | 10.67 | 10.55 | 10.65 | 9,346,080 | -0.09(-0.84%) |
Aug 09, 2010 | 10.67 | 10.75 | 10.66 | 10.74 | 17,635,714 | +0.13(+1.22%) |
Aug 06, 2010 | 10.61 | 10.64 | 10.48 | 10.61 | 12,192,551 | +0.06(+0.55%) |
Aug 05, 2010 | 10.47 | 10.56 | 10.44 | 10.55 | 13,518,589 | +0.02(+0.18%) |
Aug 04, 2010 | 10.52 | 10.60 | 10.51 | 10.53 | 10,728,744 | +0.02(+0.18%) |
Aug 03, 2010 | 10.49 | 10.55 | 10.43 | 10.51 | 10,723,807 | -0.01(-0.06%) |
Aug 02, 2010 | 10.47 | 10.55 | 10.42 | 10.52 | 8,276,687 | +0.23(+2.26%) |
Jul 30, 2010 | 10.29 | 10.34 | 10.16 | 10.29 | 9,732,129 | +0.05(+0.44%) |
Jul 29, 2010 | 10.24 | 10.31 | 10.20 | 10.24 | 14,524,697 | +0.09(+0.89%) |
Jul 28, 2010 | 10.18 | 10.22 | 10.14 | 10.15 | 11,115,443 | -0.09(-0.88%) |
Jul 27, 2010 | 10.24 | 10.28 | 10.20 | 10.24 | 9,122,021 | -0.04(-0.38%) |
Jul 26, 2010 | 10.18 | 10.32 | 10.18 | 10.28 | 9,267,982 | +0.06(+0.63%) |
Jul 23, 2010 | 10.13 | 10.24 | 10.09 | 10.22 | 10,259,871 | +0.14(+1.34%) |
Jul 22, 2010 | 10.01 | 10.16 | 9.997 | 10.08 | 13,139,376 | +0.23(+2.36%) |
Jul 21, 2010 | 9.958 | 9.958 | 9.803 | 9.848 | 6,882,421 | -0.10(-1.04%) |
Jul 20, 2010 | 9.816 | 9.990 | 9.816 | 9.951 | 5,236,627 | +0.15(+1.51%) |
Jul 19, 2010 | 9.784 | 9.842 | 9.725 | 9.803 | 3,531,417 | +0.03(+0.26%) |
Jul 16, 2010 | 9.777 | 9.867 | 9.719 | 9.777 | 4,302,309 | -0.14(-1.37%) |
Jul 15, 2010 | 9.906 | 9.938 | 9.803 | 9.913 | 4,995,154 | -0.07(-0.71%) |
Jul 14, 2010 | 9.913 | 9.997 | 9.900 | 9.984 | 5,306,748 | +0.01(+0.06%) |
Jul 13, 2010 | 9.945 | 10.02 | 9.938 | 9.977 | 4,450,977 | +0.03(+0.26%) |
Jul 12, 2010 | 9.913 | 9.977 | 9.880 | 9.951 | 3,903,996 | +0.03(+0.26%) |
Jul 09, 2010 | 9.926 | 9.938 | 9.829 | 9.926 | 4,821,484 | +0.11(+1.12%) |
Jul 08, 2010 | 9.790 | 9.829 | 9.725 | 9.816 | 6,786,771 | +0.01(+0.13%) |
Jul 07, 2010 | 9.648 | 9.822 | 9.629 | 9.803 | 6,172,846 | +0.12(+1.27%) |
Jul 06, 2010 | 9.725 | 9.803 | 9.622 | 9.680 | 5,623,383 | +0.08(+0.81%) |
Jul 02, 2010 | 9.603 | 9.648 | 9.532 | 9.603 | 6,571,506 | +0.05(+0.54%) |
Jul 01, 2010 | 9.525 | 9.567 | 9.403 | 9.551 | 7,112,943 | +0.02(+0.20%) |
Jun 30, 2010 | 9.642 | 9.687 | 9.512 | 9.532 | 7,456,044 | -0.09(-0.94%) |
Jun 29, 2010 | 9.700 | 9.725 | 9.564 | 9.622 | 8,731,151 | -0.33(-3.31%) |
Jun 25, 2010 | 9.951 | 10.01 | 9.867 | 9.951 | 4,896,447 | +0.07(+0.72%) |
Jun 24, 2010 | 9.964 | 9.984 | 9.855 | 9.880 | 6,634,448 | -0.03(-0.33%) |
Jun 23, 2010 | 9.964 | 9.997 | 9.861 | 9.913 | 7,003,939 | +0.25(+2.54%) |
Jun 22, 2010 | 9.717 | 9.798 | 9.636 | 9.667 | 5,570,639 | -0.05(-0.51%) |
Jun 21, 2010 | 9.817 | 9.866 | 9.673 | 9.717 | 8,186,668 | +0.13(+1.36%) |
Jun 18, 2010 | 9.586 | 9.617 | 9.530 | 9.586 | 4,199,014 | +0.02(+0.20%) |
Jun 17, 2010 | 9.530 | 9.580 | 9.468 | 9.568 | 9,125,381 | -0.01(-0.07%) |
Jun 16, 2010 | 9.524 | 9.599 | 9.493 | 9.574 | 5,508,944 | +0.01(+0.07%) |
Jun 15, 2010 | 9.474 | 9.611 | 9.443 | 9.568 | 8,200,807 | +0.17(+1.79%) |
Jun 14, 2010 | 9.462 | 9.499 | 9.362 | 9.399 | 8,495,277 | +0.01(+0.07%) |
Jun 11, 2010 | 9.263 | 9.418 | 9.263 | 9.393 | 6,085,608 | +0.06(+0.67%) |
Jun 10, 2010 | 9.281 | 9.362 | 9.256 | 9.331 | 8,966,738 | +0.12(+1.35%) |
Jun 09, 2010 | 9.219 | 9.337 | 9.144 | 9.206 | 11,287,302 | +0.04(+0.48%) |
Jun 08, 2010 | 9.094 | 9.206 | 9.007 | 9.163 | 13,968,827 | +0.16(+1.80%) |
Jun 07, 2010 | 9.094 | 9.132 | 8.982 | 9.001 | 9,885,112 | -0.02(-0.28%) |
Jun 04, 2010 | 9.026 | 9.175 | 8.976 | 9.026 | 11,452,554 | -0.23(-2.49%) |
Jun 03, 2010 | 9.275 | 9.306 | 9.144 | 9.256 | 13,998,150 | +0.01(+0.07%) |
Jun 02, 2010 | 9.150 | 9.269 | 9.082 | 9.250 | 42,038,776 | +0.19(+2.06%) |
Jun 01, 2010 | 9.107 | 9.269 | 9.051 | 9.063 | 32,597,310 | -0.14(-1.49%) |
May 28, 2010 | 9.200 | 9.250 | 9.088 | 9.200 | 13,371,443 | -0.10(-1.07%) |
May 27, 2010 | 9.132 | 9.306 | 9.113 | 9.300 | 14,305,564 | +0.39(+4.33%) |
May 26, 2010 | 8.964 | 9.070 | 8.870 | 8.914 | 17,331,934 | -0.18(-1.98%) |
May 25, 2010 | 8.870 | 9.101 | 8.833 | 9.094 | 15,811,917 | -0.01(-0.14%) |
May 24, 2010 | 9.132 | 9.213 | 9.094 | 9.107 | 8,913,139 | +0.02(+0.21%) |
May 21, 2010 | 8.777 | 9.110 | 8.765 | 9.088 | 18,235,428 | +0.17(+1.96%) |
May 20, 2010 | 8.926 | 9.070 | 8.883 | 8.914 | 16,553,829 | -0.27(-2.92%) |
May 19, 2010 | 9.157 | 9.241 | 9.063 | 9.182 | 14,435,997 | +0.00(+0.00%) |
May 18, 2010 | 9.350 | 9.368 | 9.138 | 9.182 | 11,929,698 | -0.09(-1.01%) |
May 17, 2010 | 9.306 | 9.350 | 9.138 | 9.275 | 9,755,392 | -0.02(-0.27%) |
May 14, 2010 | 9.300 | 9.399 | 9.213 | 9.300 | 10,643,115 | -0.15(-1.58%) |
May 13, 2010 | 9.511 | 9.518 | 9.424 | 9.449 | 7,676,981 | -0.03(-0.33%) |
May 12, 2010 | 9.455 | 9.511 | 9.437 | 9.480 | 8,701,117 | +0.02(+0.26%) |
May 11, 2010 | 9.511 | 9.543 | 9.406 | 9.455 | 10,407,463 | -0.10(-1.04%) |
May 10, 2010 | 9.493 | 9.580 | 9.477 | 9.555 | 23,255,430 | +0.33(+3.54%) |
May 07, 2010 | 9.319 | 9.368 | 9.088 | 9.228 | 23,527,272 | +0.07(+0.78%) |
May 06, 2010 | 9.455 | 9.468 | 8.814 | 9.157 | 22,244,140 | -0.28(-2.97%) |
May 05, 2010 | 9.530 | 9.599 | 9.431 | 9.437 | 20,980,502 | -0.07(-0.72%) |
May 04, 2010 | 9.667 | 9.692 | 9.480 | 9.505 | 26,136,280 | -0.31(-3.11%) |
May 03, 2010 | 9.767 | 9.854 | 9.754 | 9.810 | 4,840,834 | +0.06(+0.64%) |
Apr 30, 2010 | 9.873 | 9.879 | 9.736 | 9.748 | 8,940,125 | -0.18(-1.82%) |
Apr 29, 2010 | 9.866 | 9.953 | 9.854 | 9.929 | 7,939,802 | +0.04(+0.44%) |
Apr 28, 2010 | 9.922 | 9.947 | 9.823 | 9.885 | 9,810,131 | +0.05(+0.51%) |
Apr 27, 2010 | 9.978 | 10.02 | 9.810 | 9.835 | 13,345,642 | -0.27(-2.65%) |
Apr 26, 2010 | 10.10 | 10.15 | 10.08 | 10.10 | 4,608,265 | +0.01(+0.12%) |
Apr 23, 2010 | 10.05 | 10.10 | 9.991 | 10.09 | 6,369,350 | -0.02(-0.18%) |
Apr 22, 2010 | 10.05 | 10.13 | 9.950 | 10.11 | 9,945,172 | -0.02(-0.25%) |
Apr 21, 2010 | 10.13 | 10.15 | 10.06 | 10.13 | 7,719,108 | -0.04(-0.43%) |
Apr 20, 2010 | 10.17 | 10.18 | 10.09 | 10.18 | 6,241,108 | +0.04(+0.37%) |
Apr 19, 2010 | 10.11 | 10.17 | 10.05 | 10.14 | 13,591,763 | -0.02(-0.24%) |
Apr 16, 2010 | 10.25 | 10.28 | 10.08 | 10.17 | 9,264,588 | -0.28(-2.68%) |
Apr 15, 2010 | 10.42 | 10.45 | 10.40 | 10.45 | 4,200,920 | -0.07(-0.65%) |
Apr 14, 2010 | 10.45 | 10.51 | 10.42 | 10.51 | 3,505,698 | +0.11(+1.02%) |
Apr 13, 2010 | 10.38 | 10.42 | 10.33 | 10.41 | 10,173,944 | +0.02(+0.24%) |
Apr 12, 2010 | 10.38 | 10.40 | 10.35 | 10.38 | 4,492,872 | -0.06(-0.54%) |
Apr 09, 2010 | 10.42 | 10.45 | 10.39 | 10.44 | 7,577,206 | +0.11(+1.08%) |
Apr 08, 2010 | 10.29 | 10.36 | 10.25 | 10.33 | 8,565,573 | +0.01(+0.12%) |
Apr 07, 2010 | 10.35 | 10.36 | 10.23 | 10.31 | 20,932,586 | -0.06(-0.60%) |
Apr 06, 2010 | 10.31 | 10.38 | 10.31 | 10.38 | 9,044,241 | -0.02(-0.24%) |
Apr 05, 2010 | 10.34 | 10.43 | 10.33 | 10.40 | 12,502,219 | +0.09(+0.91%) |
Apr 01, 2010 | 10.28 | 10.31 | 10.31 | 10.31 | 7,358,142 | +0.17(+1.66%) |
Mar 31, 2010 | 10.13 | 10.19 | 10.11 | 10.14 | 5,780,785 | -0.14(-1.33%) |
Mar 30, 2010 | 10.28 | 10.33 | 10.21 | 10.28 | 8,418,827 | +0.05(+0.49%) |
Mar 29, 2010 | 10.21 | 10.26 | 10.18 | 10.23 | 4,162,840 | +0.11(+1.05%) |
Mar 26, 2010 | 10.18 | 10.20 | 10.07 | 10.12 | 5,691,510 | +0.16(+1.62%) |
Mar 25, 2010 | 10.05 | 10.10 | 9.960 | 9.960 | 13,045,568 | -0.09(-0.93%) |
Mar 24, 2010 | 10.05 | 10.08 | 10.01 | 10.05 | 6,962,956 | -0.06(-0.61%) |
Mar 23, 2010 | 10.10 | 10.12 | 10.05 | 10.12 | 7,826,040 | +0.04(+0.43%) |
Mar 22, 2010 | 10.00 | 10.12 | 9.975 | 10.07 | 3,775,490 | -0.04(-0.43%) |
Mar 19, 2010 | 10.18 | 10.20 | 10.07 | 10.12 | 3,630,252 | -0.02(-0.18%) |
Mar 18, 2010 | 10.18 | 10.18 | 10.11 | 10.13 | 8,310,216 | -0.04(-0.43%) |
Mar 17, 2010 | 10.19 | 10.26 | 10.15 | 10.18 | 13,019,586 | +0.09(+0.93%) |
Mar 16, 2010 | 10.01 | 10.08 | 9.978 | 10.08 | 17,726,256 | +0.05(+0.50%) |
Mar 15, 2010 | 9.997 | 10.04 | 9.985 | 10.03 | 6,817,756 | +0.04(+0.37%) |
Mar 12, 2010 | 10.05 | 10.08 | 9.972 | 9.997 | 7,530,762 | -0.04(-0.43%) |
Mar 11, 2010 | 10.01 | 10.07 | 9.929 | 10.04 | 16,743,726 | +0.01(+0.06%) |
Mar 10, 2010 | 9.985 | 10.09 | 9.985 | 10.03 | 11,044,344 | +0.03(+0.31%) |
Mar 09, 2010 | 10.01 | 10.08 | 9.966 | 10.00 | 8,770,529 | -0.01(-0.06%) |
Mar 08, 2010 | 9.972 | 10.05 | 9.960 | 10.01 | 20,920,288 | +0.11(+1.13%) |
Mar 05, 2010 | 9.829 | 9.904 | 9.798 | 9.897 | 8,643,658 | +0.15(+1.53%) |
Mar 04, 2010 | 9.748 | 9.776 | 9.698 | 9.748 | 7,147,309 | -0.04(-0.38%) |
Mar 03, 2010 | 9.773 | 9.838 | 9.748 | 9.785 | 25,007,818 | -0.03(-0.32%) |
Mar 02, 2010 | 9.773 | 9.817 | 9.748 | 9.817 | 12,136,839 | +0.11(+1.09%) |
Mar 01, 2010 | 9.692 | 9.754 | 9.686 | 9.711 | 9,754,861 | +0.11(+1.10%) |
Feb 26, 2010 | 9.586 | 9.636 | 9.505 | 9.605 | 4,436,590 | +0.07(+0.72%) |
Feb 25, 2010 | 9.375 | 9.536 | 9.375 | 9.536 | 7,648,889 | -0.02(-0.26%) |
Feb 24, 2010 | 9.518 | 9.605 | 9.487 | 9.561 | 8,762,767 | +0.16(+1.65%) |
Feb 23, 2010 | 9.493 | 9.543 | 9.375 | 9.406 | 11,151,920 | -0.03(-0.33%) |
Feb 22, 2010 | 9.468 | 9.493 | 9.412 | 9.437 | 6,409,902 | +0.01(+0.07%) |
Feb 19, 2010 | 9.368 | 9.455 | 9.356 | 9.431 | 7,817,272 | -0.06(-0.66%) |
Feb 18, 2010 | 9.443 | 9.536 | 9.434 | 9.493 | 5,134,135 | -0.02(-0.26%) |
Feb 17, 2010 | 9.549 | 9.549 | 9.468 | 9.518 | 6,650,387 | +0.02(+0.20%) |
Feb 16, 2010 | 9.418 | 9.536 | 9.375 | 9.499 | 7,732,223 | +0.16(+1.73%) |
Feb 12, 2010 | 9.331 | 9.337 | 9.337 | 9.337 | 12,618,710 | -0.10(-1.06%) |
Feb 11, 2010 | 9.331 | 9.443 | 9.238 | 9.437 | 14,364,297 | +0.17(+1.81%) |
Feb 10, 2010 | 9.312 | 9.331 | 9.182 | 9.269 | 7,762,958 | +0.00(+0.00%) |
Feb 09, 2010 | 9.238 | 9.350 | 9.169 | 9.269 | 16,155,352 | +0.23(+2.55%) |
Feb 08, 2010 | 9.126 | 9.154 | 9.020 | 9.038 | 16,274,143 | -0.03(-0.34%) |
Feb 05, 2010 | 9.045 | 9.107 | 8.901 | 9.070 | 27,624,392 | -0.04(-0.41%) |
Feb 04, 2010 | 9.306 | 9.312 | 9.101 | 9.107 | 20,221,054 | -0.31(-3.30%) |
Feb 03, 2010 | 9.437 | 9.474 | 9.381 | 9.418 | 6,990,218 | -0.04(-0.40%) |
Feb 02, 2010 | 9.362 | 9.480 | 9.300 | 9.455 | 21,414,058 | +0.18(+1.98%) |
Feb 01, 2010 | 9.225 | 9.362 | 9.225 | 9.272 | 16,853,836 | +0.16(+1.81%) |
Jan 29, 2010 | 9.269 | 9.287 | 9.107 | 9.107 | 14,250,141 | -0.03(-0.34%) |
Jan 28, 2010 | 9.244 | 9.250 | 9.063 | 9.138 | 20,148,696 | -0.09(-1.01%) |
Jan 27, 2010 | 9.169 | 9.244 | 9.088 | 9.231 | 17,904,220 | -0.04(-0.47%) |
Jan 26, 2010 | 9.263 | 9.356 | 9.231 | 9.275 | 17,093,584 | -0.09(-0.93%) |
Jan 25, 2010 | 9.437 | 9.468 | 9.362 | 9.362 | 17,028,360 | +0.12(+1.28%) |
Jan 22, 2010 | 9.375 | 9.412 | 9.219 | 9.244 | 15,363,819 | -0.14(-1.53%) |
Jan 21, 2010 | 9.511 | 9.561 | 9.331 | 9.387 | 18,724,658 | -0.29(-2.96%) |
Jan 20, 2010 | 9.729 | 9.729 | 9.605 | 9.673 | 10,136,384 | -0.23(-2.33%) |
Jan 19, 2010 | 9.848 | 9.941 | 9.835 | 9.904 | 10,737,494 | +0.12(+1.27%) |
Jan 15, 2010 | 9.866 | 9.779 | 9.779 | 9.779 | 6,079,869 | -0.13(-1.32%) |
Jan 14, 2010 | 9.885 | 9.916 | 9.855 | 9.910 | 6,545,413 | -0.06(-0.62%) |
Jan 13, 2010 | 9.947 | 9.985 | 9.866 | 9.972 | 11,494,808 | -0.06(-0.62%) |
Jan 12, 2010 | 10.08 | 10.12 | 9.978 | 10.03 | 10,645,297 | -0.11(-1.04%) |
Jan 11, 2010 | 10.17 | 10.19 | 10.08 | 10.14 | 7,838,900 | +0.01(+0.12%) |
Jan 08, 2010 | 10.10 | 10.13 | 10.07 | 10.13 | 7,521,274 | +0.01(+0.06%) |
Jan 07, 2010 | 10.10 | 10.12 | 10.05 | 10.12 | 5,621,424 | +0.00(+0.00%) |
Jan 06, 2010 | 10.12 | 10.15 | 10.05 | 10.12 | 4,956,968 | +0.03(+0.31%) |
Jan 05, 2010 | 10.07 | 10.10 | 10.03 | 10.09 | 7,185,400 | +0.09(+0.93%) |
Jan 04, 2010 | 9.910 | 9.997 | 9.897 | 9.997 | 5,893,250 | +0.25(+2.55%) |
Dec 31, 2009 | 9.860 | 9.748 | 9.748 | 9.748 | 2,787,075 | -0.04(-0.38%) |
Dec 30, 2009 | 9.748 | 9.798 | 9.736 | 9.785 | 6,594,202 | +0.07(+0.77%) |
Dec 29, 2009 | 9.711 | 9.723 | 9.673 | 9.711 | 4,756,960 | +0.06(+0.58%) |
Dec 28, 2009 | 9.711 | 9.717 | 9.630 | 9.655 | 4,340,321 | -0.04(-0.39%) |
Dec 24, 2009 | 9.680 | 9.723 | 9.680 | 9.692 | 4,095,531 | +0.06(+0.58%) |
Dec 23, 2009 | 9.642 | 9.655 | 9.580 | 9.636 | 7,981,585 | +0.11(+1.18%) |
Dec 22, 2009 | 9.536 | 9.574 | 9.499 | 9.524 | 8,476,586 | +0.07(+0.78%) |
Dec 21, 2009 | 9.402 | 9.469 | 9.396 | 9.450 | 5,530,462 | +0.02(+0.26%) |
Dec 18, 2009 | 9.475 | 9.493 | 9.375 | 9.426 | 16,931,616 | -0.06(-0.64%) |
Dec 17, 2009 | 9.535 | 9.535 | 9.475 | 9.487 | 8,908,106 | -0.24(-2.49%) |
Dec 16, 2009 | 9.711 | 9.742 | 9.669 | 9.729 | 6,548,281 | -0.00(-0.00%) |
Dec 15, 2009 | 9.730 | 9.781 | 9.681 | 9.730 | 4,521,157 | -0.08(-0.80%) |
Dec 14, 2009 | 9.820 | 9.836 | 9.790 | 9.808 | 5,292,240 | +0.00(+0.00%) |
Dec 11, 2009 | 9.808 | 9.839 | 9.766 | 9.808 | 3,729,051 | +0.03(+0.31%) |
Dec 10, 2009 | 9.778 | 9.824 | 9.760 | 9.778 | 5,567,748 | -0.01(-0.12%) |
Dec 09, 2009 | 9.760 | 9.808 | 9.699 | 9.790 | 9,293,426 | +0.03(+0.31%) |
Dec 08, 2009 | 9.784 | 9.796 | 9.717 | 9.760 | 7,100,565 | -0.09(-0.92%) |
Dec 07, 2009 | 9.887 | 9.918 | 9.827 | 9.851 | 8,301,680 | -0.07(-0.73%) |
Dec 04, 2009 | 9.996 | 10.04 | 9.845 | 9.924 | 7,716,993 | +0.06(+0.61%) |
Dec 03, 2009 | 9.948 | 9.978 | 9.845 | 9.863 | 7,053,577 | +0.03(+0.31%) |
Dec 02, 2009 | 9.833 | 9.898 | 9.814 | 9.833 | 7,974,361 | +0.02(+0.19%) |
Dec 01, 2009 | 9.808 | 9.869 | 9.796 | 9.814 | 7,451,591 | +0.19(+2.02%) |
Nov 30, 2009 | 9.566 | 9.645 | 9.523 | 9.620 | 26,186,832 | +0.10(+1.08%) |
Nov 27, 2009 | 9.408 | 9.590 | 9.366 | 9.517 | 9,793,804 | -0.23(-2.36%) |
Nov 25, 2009 | 9.693 | 9.754 | 9.687 | 9.748 | 3,681,790 | +0.10(+1.07%) |
Nov 24, 2009 | 9.651 | 9.730 | 9.578 | 9.645 | 8,394,404 | -0.08(-0.87%) |
Nov 23, 2009 | 9.766 | 9.808 | 9.717 | 9.730 | 5,104,154 | +0.11(+1.13%) |
Nov 20, 2009 | 9.572 | 9.626 | 9.566 | 9.620 | 3,238,011 | -0.03(-0.31%) |
Nov 19, 2009 | 9.669 | 9.681 | 9.554 | 9.651 | 5,990,985 | -0.07(-0.75%) |
Nov 18, 2009 | 9.784 | 9.784 | 9.675 | 9.723 | 3,917,966 | -0.12(-1.17%) |
Nov 17, 2009 | 9.814 | 9.863 | 9.766 | 9.839 | 5,520,674 | -0.06(-0.61%) |
Nov 16, 2009 | 9.851 | 9.942 | 9.839 | 9.899 | 6,406,558 | +0.15(+1.49%) |
Nov 13, 2009 | 9.723 | 9.790 | 9.675 | 9.754 | 6,569,470 | +0.06(+0.63%) |
Nov 12, 2009 | 9.748 | 9.802 | 9.639 | 9.693 | 6,433,829 | -0.05(-0.56%) |
Nov 11, 2009 | 9.808 | 9.845 | 9.742 | 9.748 | 7,328,865 | -0.01(-0.06%) |
Nov 10, 2009 | 9.754 | 9.784 | 9.687 | 9.754 | 6,485,117 | -0.09(-0.92%) |
Nov 09, 2009 | 9.736 | 9.857 | 9.705 | 9.845 | 5,246,925 | +0.25(+2.66%) |
Nov 06, 2009 | 9.548 | 9.626 | 9.517 | 9.590 | 6,528,127 | -0.02(-0.25%) |
Nov 05, 2009 | 9.578 | 9.626 | 9.517 | 9.614 | 5,622,877 | +0.08(+0.83%) |
Nov 04, 2009 | 9.596 | 9.651 | 9.499 | 9.535 | 8,086,630 | +0.05(+0.58%) |
Nov 03, 2009 | 9.384 | 9.481 | 9.360 | 9.481 | 8,002,906 | +0.02(+0.19%) |
Nov 02, 2009 | 9.505 | 9.614 | 9.384 | 9.463 | 12,303,819 | +0.04(+0.45%) |
Oct 30, 2009 | 9.632 | 9.657 | 9.372 | 9.420 | 16,235,707 | -0.17(-1.77%) |
Oct 29, 2009 | 9.493 | 9.675 | 9.481 | 9.590 | 13,360,947 | +0.18(+1.87%) |
Oct 28, 2009 | 9.541 | 9.584 | 9.378 | 9.414 | 20,671,766 | -0.25(-2.57%) |
Oct 27, 2009 | 9.723 | 9.754 | 9.626 | 9.663 | 9,063,782 | -0.10(-0.99%) |
Oct 26, 2009 | 9.881 | 9.948 | 9.717 | 9.760 | 7,767,232 | -0.07(-0.68%) |
Oct 23, 2009 | 9.833 | 9.845 | 9.772 | 9.827 | 8,940,835 | -0.11(-1.10%) |
Oct 22, 2009 | 9.887 | 9.972 | 9.808 | 9.936 | 10,333,386 | +0.03(+0.31%) |
Oct 21, 2009 | 9.899 | 10.04 | 9.869 | 9.905 | 11,052,348 | +0.02(+0.25%) |
Oct 20, 2009 | 9.857 | 9.924 | 9.851 | 9.881 | 10,951,215 | +0.14(+1.43%) |
Oct 19, 2009 | 9.699 | 9.790 | 9.657 | 9.742 | 8,618,605 | +0.20(+2.10%) |
Oct 16, 2009 | 9.596 | 9.596 | 9.511 | 9.541 | 6,932,884 | -0.16(-1.63%) |
Oct 15, 2009 | 9.602 | 9.699 | 9.602 | 9.699 | 5,133,362 | +0.00(+0.00%) |
Oct 14, 2009 | 9.687 | 9.742 | 9.645 | 9.699 | 8,408,839 | +0.19(+2.04%) |
Oct 13, 2009 | 9.493 | 9.505 | 9.414 | 9.505 | 7,782,706 | +0.01(+0.06%) |
Oct 12, 2009 | 9.529 | 9.541 | 9.469 | 9.499 | 5,242,004 | -0.05(-0.51%) |
Oct 09, 2009 | 9.505 | 9.554 | 9.493 | 9.548 | 9,867,096 | +0.04(+0.45%) |
Oct 08, 2009 | 9.511 | 9.560 | 9.457 | 9.505 | 9,689,401 | +0.15(+1.62%) |
Oct 07, 2009 | 9.341 | 9.366 | 9.299 | 9.353 | 7,640,386 | +0.08(+0.85%) |
Oct 06, 2009 | 9.256 | 9.341 | 9.220 | 9.275 | 11,613,026 | +0.08(+0.92%) |
Oct 05, 2009 | 9.105 | 9.232 | 9.056 | 9.190 | 10,348,319 | +0.10(+1.13%) |
Oct 02, 2009 | 9.099 | 9.171 | 9.014 | 9.087 | 30,190,856 | -0.07(-0.79%) |