Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.309 | 9.436 | 9.150 | 9.309 | 126,926 | +0.01(+0.12%) |
Sep 29, 2010 | 9.142 | 9.306 | 9.142 | 9.298 | 143,132 | +0.10(+1.04%) |
Sep 28, 2010 | 9.142 | 9.211 | 8.951 | 9.202 | 409 | +0.11(+1.24%) |
Sep 27, 2010 | 9.194 | 9.211 | 9.055 | 9.089 | 146,544 | -0.09(-0.95%) |
Sep 24, 2010 | 9.176 | 9.176 | 9.107 | 9.176 | 223,841 | +0.16(+1.73%) |
Sep 23, 2010 | 9.020 | 9.107 | 8.968 | 9.020 | 1,693 | -0.10(-1.05%) |
Sep 22, 2010 | 9.133 | 9.176 | 9.059 | 9.115 | 296,037 | -0.03(-0.28%) |
Sep 21, 2010 | 9.202 | 9.228 | 9.142 | 9.142 | 228,386 | -0.05(-0.57%) |
Sep 20, 2010 | 9.107 | 9.289 | 9.020 | 9.194 | 339,451 | +0.09(+0.95%) |
Sep 17, 2010 | 9.107 | 9.246 | 9.003 | 9.107 | 322,164 | -0.36(-3.76%) |
Sep 15, 2010 | 9.410 | 9.540 | 9.402 | 9.462 | 157,593 | -0.01(-0.09%) |
Sep 14, 2010 | 9.462 | 9.532 | 9.332 | 9.471 | 111,054 | -0.03(-0.36%) |
Sep 13, 2010 | 9.341 | 9.540 | 9.272 | 9.506 | 181,190 | +0.23(+2.43%) |
Sep 10, 2010 | 9.384 | 9.436 | 9.194 | 9.280 | 97,204 | -0.04(-0.47%) |
Sep 09, 2010 | 9.497 | 9.497 | 9.150 | 9.324 | 132,943 | -0.02(-0.19%) |
Sep 08, 2010 | 9.384 | 9.519 | 9.263 | 9.341 | 187,915 | -0.03(-0.37%) |
Sep 07, 2010 | 9.514 | 9.601 | 9.358 | 9.376 | 1,380 | -0.17(-1.82%) |
Sep 03, 2010 | 9.549 | 9.601 | 9.350 | 9.549 | 115,679 | +0.13(+1.38%) |
Sep 02, 2010 | 9.428 | 9.480 | 9.306 | 9.419 | 687 | -0.05(-0.55%) |
Sep 01, 2010 | 9.211 | 9.471 | 9.072 | 9.471 | 173,605 | +0.41(+4.50%) |
Aug 31, 2010 | 9.055 | 9.315 | 8.994 | 9.063 | 691 | -0.14(-1.51%) |
Aug 30, 2010 | 9.263 | 9.289 | 9.124 | 9.202 | 185,153 | -0.10(-1.03%) |
Aug 27, 2010 | 9.298 | 9.298 | 9.003 | 9.298 | 114,792 | +0.32(+3.57%) |
Aug 26, 2010 | 9.089 | 9.132 | 8.934 | 8.977 | 972 | -0.09(-0.95%) |
Aug 25, 2010 | 8.890 | 9.080 | 8.882 | 9.063 | 962 | +0.10(+1.16%) |
Aug 24, 2010 | 8.804 | 9.098 | 8.787 | 8.959 | 3,908 | +0.01(+0.10%) |
Aug 23, 2010 | 9.106 | 9.227 | 8.925 | 8.951 | 221,291 | -0.09(-1.05%) |
Aug 20, 2010 | 8.968 | 9.054 | 8.834 | 9.046 | 195,238 | +0.01(+0.10%) |
Aug 19, 2010 | 9.210 | 9.210 | 8.994 | 9.037 | 1,453 | -0.23(-2.51%) |
Aug 18, 2010 | 9.201 | 9.391 | 9.141 | 9.270 | 15,121 | +0.04(+0.47%) |
Aug 17, 2010 | 9.201 | 9.356 | 9.184 | 9.227 | 2,319 | +0.16(+1.71%) |
Aug 16, 2010 | 8.761 | 9.072 | 8.631 | 9.072 | 193,332 | +0.24(+2.74%) |
Aug 13, 2010 | 8.830 | 9.003 | 8.744 | 8.830 | 148,420 | -0.23(-2.57%) |
Aug 12, 2010 | 8.882 | 9.132 | 8.813 | 9.063 | 169,426 | -0.02(-0.19%) |
Aug 11, 2010 | 9.391 | 9.400 | 9.020 | 9.080 | 223,907 | -0.53(-5.48%) |
Aug 10, 2010 | 9.779 | 9.788 | 9.443 | 9.607 | 1,796 | -0.32(-3.22%) |
Aug 09, 2010 | 9.831 | 9.961 | 9.771 | 9.926 | 127,454 | +0.13(+1.32%) |
Aug 06, 2010 | 9.797 | 9.943 | 9.590 | 9.797 | 178,511 | -0.10(-1.05%) |
Aug 05, 2010 | 9.943 | 10.02 | 9.883 | 9.900 | 130,346 | -0.13(-1.29%) |
Aug 04, 2010 | 10.13 | 10.21 | 9.935 | 10.03 | 234,546 | -0.05(-0.51%) |
Aug 03, 2010 | 10.13 | 10.31 | 9.771 | 10.08 | 244,516 | -0.07(-0.68%) |
Aug 02, 2010 | 10.00 | 10.15 | 9.883 | 10.15 | 221,049 | +0.30(+3.07%) |
Jul 30, 2010 | 9.848 | 9.978 | 9.667 | 9.848 | 176,082 | -0.04(-0.44%) |
Jul 29, 2010 | 10.06 | 10.06 | 9.823 | 9.892 | 191,283 | -0.05(-0.52%) |
Jul 28, 2010 | 9.943 | 10.00 | 9.866 | 9.943 | 1,560 | +0.00(+0.00%) |
Jul 27, 2010 | 9.831 | 10.11 | 9.754 | 9.943 | 293,403 | +0.22(+2.22%) |
Jul 26, 2010 | 9.529 | 9.814 | 9.495 | 9.728 | 251,950 | +0.26(+2.73%) |
Jul 23, 2010 | 9.080 | 9.486 | 9.072 | 9.469 | 280,671 | +0.32(+3.49%) |
Jul 22, 2010 | 8.934 | 9.175 | 8.925 | 9.149 | 219,778 | +0.36(+4.13%) |
Jul 21, 2010 | 8.856 | 8.864 | 8.666 | 8.787 | 191,685 | +0.02(+0.20%) |
Jul 20, 2010 | 8.502 | 8.787 | 8.459 | 8.770 | 148,743 | +0.15(+1.70%) |
Jul 19, 2010 | 8.459 | 8.649 | 8.364 | 8.623 | 161,798 | +0.18(+2.15%) |
Jul 16, 2010 | 8.442 | 8.847 | 8.424 | 8.442 | 205,906 | -0.41(-4.59%) |
Jul 15, 2010 | 8.899 | 8.908 | 8.631 | 8.847 | 122,442 | -0.03(-0.39%) |
Jul 14, 2010 | 8.959 | 8.959 | 8.761 | 8.882 | 68,250 | -0.14(-1.53%) |
Jul 13, 2010 | 9.020 | 9.072 | 8.864 | 9.020 | 3,815 | +0.22(+2.55%) |
Jul 12, 2010 | 8.882 | 9.054 | 8.692 | 8.795 | 93,628 | -0.15(-1.64%) |
Jul 09, 2010 | 8.942 | 8.959 | 8.718 | 8.942 | 89,154 | +0.09(+0.97%) |
Jul 08, 2010 | 8.856 | 8.882 | 8.649 | 8.856 | 1,159 | +0.16(+1.89%) |
Jul 07, 2010 | 8.433 | 8.692 | 8.416 | 8.692 | 213,373 | +0.33(+3.92%) |
Jul 06, 2010 | 8.364 | 8.709 | 8.321 | 8.364 | 2,145 | -0.14(-1.62%) |
Jul 02, 2010 | 8.502 | 8.588 | 8.373 | 8.502 | 159,974 | +0.04(+0.51%) |
Jul 01, 2010 | 8.355 | 8.511 | 8.209 | 8.459 | 243,858 | +0.12(+1.45%) |
Jun 30, 2010 | 8.338 | 8.718 | 8.278 | 8.338 | 6,304 | -0.24(-2.82%) |
Jun 29, 2010 | 8.744 | 8.744 | 8.493 | 8.580 | 194,657 | -0.41(-4.51%) |
Jun 25, 2010 | 8.985 | 9.141 | 8.571 | 8.985 | 513,992 | +0.25(+2.87%) |
Jun 24, 2010 | 8.735 | 9.115 | 8.726 | 8.735 | 222,167 | -0.33(-3.62%) |
Jun 23, 2010 | 8.890 | 9.175 | 8.813 | 9.063 | 348,116 | +0.13(+1.45%) |
Jun 22, 2010 | 8.934 | 9.184 | 8.890 | 8.934 | 1,148 | -0.13(-1.43%) |
Jun 21, 2010 | 9.253 | 9.313 | 8.951 | 9.063 | 406,844 | -0.04(-0.47%) |
Jun 18, 2010 | 9.106 | 9.244 | 9.020 | 9.106 | 244,626 | +0.08(+0.86%) |
Jun 17, 2010 | 9.028 | 9.158 | 8.925 | 9.028 | 767,846 | -0.11(-1.23%) |
Jun 16, 2010 | 9.167 | 9.262 | 9.089 | 9.141 | 100,190 | -0.14(-1.49%) |
Jun 15, 2010 | 9.279 | 9.322 | 8.942 | 9.279 | 1,996 | +0.29(+3.27%) |
Jun 14, 2010 | 9.210 | 9.356 | 8.951 | 8.985 | 148,689 | -0.17(-1.89%) |
Jun 11, 2010 | 8.830 | 9.227 | 8.830 | 9.158 | 219,326 | +0.22(+2.41%) |
Jun 10, 2010 | 8.942 | 8.968 | 8.700 | 8.942 | 1,854 | +0.22(+2.57%) |
Jun 09, 2010 | 8.804 | 8.899 | 8.623 | 8.718 | 600,601 | +0.03(+0.40%) |
Jun 08, 2010 | 8.416 | 8.864 | 8.347 | 8.683 | 715,032 | +0.35(+4.14%) |
Jun 07, 2010 | 8.545 | 8.709 | 8.338 | 8.338 | 244,027 | -0.22(-2.62%) |
Jun 04, 2010 | 8.562 | 8.899 | 8.519 | 8.562 | 271,817 | -0.45(-4.98%) |
Jun 03, 2010 | 9.011 | 9.210 | 8.916 | 9.011 | 359,412 | +0.07(+0.77%) |
Jun 02, 2010 | 8.942 | 9.089 | 8.847 | 8.942 | 695,603 | -0.03(-0.29%) |
Jun 01, 2010 | 8.968 | 9.387 | 8.951 | 8.968 | 1,619 | -0.54(-5.72%) |
May 28, 2010 | 9.512 | 9.633 | 9.348 | 9.512 | 245,842 | +0.00(+0.00%) |
May 27, 2010 | 9.115 | 9.546 | 9.054 | 9.512 | 284,512 | +0.60(+6.78%) |
May 26, 2010 | 8.908 | 9.279 | 8.873 | 8.908 | 1,624 | -0.15(-1.62%) |
May 25, 2010 | 8.951 | 9.089 | 8.788 | 9.054 | 151,385 | -0.07(-0.75%) |
May 24, 2010 | 9.329 | 9.415 | 9.097 | 9.123 | 135,260 | -0.24(-2.57%) |
May 21, 2010 | 9.218 | 9.535 | 9.140 | 9.364 | 400,539 | +0.05(+0.55%) |
May 20, 2010 | 9.372 | 9.587 | 9.269 | 9.312 | 402,622 | -0.34(-3.47%) |
May 19, 2010 | 9.845 | 9.948 | 9.544 | 9.647 | 254,408 | -0.26(-2.60%) |
May 18, 2010 | 10.37 | 10.44 | 9.862 | 9.905 | 219,317 | -0.31(-3.03%) |
May 17, 2010 | 9.948 | 10.24 | 9.759 | 10.21 | 365,957 | +0.35(+3.57%) |
May 14, 2010 | 9.862 | 9.991 | 9.587 | 9.862 | 375,967 | -0.18(-1.80%) |
May 13, 2010 | 10.20 | 10.33 | 9.870 | 10.04 | 206,155 | -0.23(-2.26%) |
May 12, 2010 | 9.647 | 10.34 | 9.553 | 10.27 | 353,203 | +0.64(+6.69%) |
May 11, 2010 | 9.767 | 9.810 | 9.535 | 9.630 | 548,188 | +0.09(+0.99%) |
May 10, 2010 | 9.621 | 9.630 | 9.450 | 9.535 | 500,646 | +0.15(+1.56%) |
May 07, 2010 | 9.613 | 9.931 | 9.329 | 9.389 | 767,940 | -0.32(-3.27%) |
May 06, 2010 | 10.18 | 10.26 | 9.570 | 9.707 | 862,902 | -0.93(-8.72%) |
May 05, 2010 | 10.19 | 10.63 | 10.16 | 10.63 | 1,429,204 | -1.56(-12.82%) |
May 04, 2010 | 12.16 | 12.35 | 11.98 | 12.20 | 518,424 | -0.15(-1.25%) |
May 03, 2010 | 12.21 | 12.38 | 12.06 | 12.35 | 210,213 | +0.26(+2.13%) |
Apr 30, 2010 | 12.40 | 12.46 | 12.09 | 12.10 | 410,674 | -0.34(-2.76%) |
Apr 29, 2010 | 12.21 | 12.44 | 12.09 | 12.44 | 195,398 | +0.34(+2.84%) |
Apr 28, 2010 | 12.04 | 12.16 | 11.94 | 12.10 | 197,547 | +0.10(+0.86%) |
Apr 27, 2010 | 11.94 | 12.28 | 11.85 | 11.99 | 344,536 | +0.03(+0.29%) |
Apr 26, 2010 | 11.96 | 11.99 | 11.79 | 11.96 | 293,689 | +0.02(+0.14%) |
Apr 23, 2010 | 11.48 | 11.96 | 11.47 | 11.94 | 235,778 | +0.46(+4.04%) |
Apr 22, 2010 | 11.27 | 11.51 | 11.27 | 11.48 | 243,056 | +0.07(+0.60%) |
Apr 21, 2010 | 11.37 | 11.43 | 11.24 | 11.41 | 139,437 | +0.03(+0.23%) |
Apr 20, 2010 | 11.15 | 11.43 | 11.15 | 11.38 | 165,801 | +0.21(+1.84%) |
Apr 19, 2010 | 11.16 | 11.30 | 11.00 | 11.18 | 182,388 | -0.06(-0.54%) |
Apr 16, 2010 | 11.24 | 11.30 | 11.07 | 11.24 | 200,917 | +0.02(+0.15%) |
Apr 15, 2010 | 11.07 | 11.24 | 11.06 | 11.22 | 494,550 | +0.09(+0.85%) |
Apr 14, 2010 | 11.06 | 11.15 | 11.00 | 11.12 | 214,001 | +0.09(+0.86%) |
Apr 13, 2010 | 11.09 | 11.13 | 11.00 | 11.03 | 221,705 | -0.12(-1.08%) |
Apr 12, 2010 | 11.09 | 11.21 | 11.06 | 11.15 | 230,524 | +0.04(+0.39%) |
Apr 09, 2010 | 11.07 | 11.18 | 11.07 | 11.11 | 87,635 | +0.02(+0.16%) |
Apr 08, 2010 | 11.15 | 11.18 | 11.08 | 11.09 | 92,644 | -0.13(-1.15%) |
Apr 07, 2010 | 10.95 | 11.24 | 10.91 | 11.22 | 180,077 | +0.20(+1.79%) |
Apr 06, 2010 | 11.07 | 11.18 | 11.00 | 11.02 | 140,414 | +0.03(+0.23%) |
Apr 05, 2010 | 10.81 | 11.17 | 10.75 | 11.00 | 159,871 | +0.19(+1.75%) |
Apr 01, 2010 | 10.88 | 10.81 | 10.81 | 10.81 | 178,220 | +0.08(+0.72%) |
Mar 31, 2010 | 10.70 | 10.99 | 10.70 | 10.73 | 261,037 | -0.04(-0.40%) |
Mar 30, 2010 | 10.67 | 10.86 | 10.57 | 10.77 | 149,303 | +0.15(+1.46%) |
Mar 29, 2010 | 10.62 | 10.67 | 10.54 | 10.62 | 120,045 | +0.00(+0.00%) |
Mar 26, 2010 | 10.77 | 10.78 | 10.56 | 10.62 | 177,910 | -0.09(-0.80%) |
Mar 25, 2010 | 11.18 | 11.18 | 10.70 | 10.70 | 186,331 | -0.45(-4.01%) |
Mar 24, 2010 | 11.28 | 11.36 | 11.12 | 11.15 | 310,353 | -0.21(-1.81%) |
Mar 23, 2010 | 11.09 | 11.37 | 10.92 | 11.36 | 232,467 | +0.24(+2.16%) |
Mar 22, 2010 | 10.80 | 11.13 | 10.78 | 11.12 | 178,077 | +0.22(+2.05%) |
Mar 19, 2010 | 10.76 | 10.90 | 10.74 | 10.89 | 358,068 | +0.19(+1.77%) |
Mar 18, 2010 | 10.59 | 10.74 | 10.59 | 10.70 | 145,794 | +0.14(+1.30%) |
Mar 17, 2010 | 10.62 | 10.69 | 10.52 | 10.57 | 307,547 | -0.06(-0.57%) |
Mar 16, 2010 | 10.63 | 10.69 | 10.56 | 10.63 | 166,702 | +0.01(+0.08%) |
Mar 15, 2010 | 10.58 | 10.63 | 10.57 | 10.62 | 215,328 | -0.04(-0.40%) |
Mar 12, 2010 | 10.59 | 10.69 | 10.48 | 10.66 | 280,796 | +0.09(+0.81%) |
Mar 11, 2010 | 10.06 | 10.57 | 10.02 | 10.57 | 303,547 | +0.46(+4.59%) |
Mar 10, 2010 | 10.03 | 10.21 | 10.01 | 10.11 | 208,922 | +0.06(+0.60%) |
Mar 09, 2010 | 10.09 | 10.19 | 10.01 | 10.05 | 387,495 | -0.06(-0.59%) |
Mar 08, 2010 | 10.26 | 10.39 | 10.09 | 10.11 | 340,983 | -0.11(-1.09%) |
Mar 05, 2010 | 10.13 | 10.28 | 10.13 | 10.22 | 239,723 | +0.11(+1.10%) |
Mar 04, 2010 | 10.16 | 10.20 | 10.05 | 10.11 | 226,919 | +0.03(+0.34%) |
Mar 03, 2010 | 10.21 | 10.31 | 10.04 | 10.08 | 505,344 | -0.14(-1.33%) |
Mar 02, 2010 | 10.42 | 10.61 | 10.03 | 10.21 | 758,311 | -0.16(-1.58%) |
Mar 01, 2010 | 10.10 | 10.41 | 10.10 | 10.38 | 470,422 | +0.35(+3.50%) |
Feb 26, 2010 | 10.09 | 10.15 | 9.966 | 10.03 | 209,601 | -0.06(-0.59%) |
Feb 25, 2010 | 9.966 | 10.09 | 9.778 | 10.09 | 209,413 | -0.01(-0.09%) |
Feb 24, 2010 | 10.15 | 10.22 | 10.04 | 10.09 | 154,328 | -0.05(-0.51%) |
Feb 23, 2010 | 10.19 | 10.26 | 9.975 | 10.15 | 208,322 | -0.09(-0.84%) |
Feb 22, 2010 | 10.12 | 10.27 | 10.10 | 10.23 | 321,247 | +0.11(+1.10%) |
Feb 19, 2010 | 10.08 | 10.19 | 10.03 | 10.12 | 241,139 | +0.05(+0.51%) |
Feb 18, 2010 | 9.898 | 10.09 | 9.872 | 10.07 | 157,270 | +0.20(+1.99%) |
Feb 17, 2010 | 9.855 | 9.915 | 9.761 | 9.872 | 369,124 | +0.08(+0.79%) |
Feb 16, 2010 | 9.829 | 9.898 | 9.684 | 9.795 | 284,607 | +0.01(+0.09%) |
Feb 12, 2010 | 9.632 | 9.786 | 9.786 | 9.786 | 338,649 | +0.05(+0.53%) |
Feb 11, 2010 | 9.590 | 9.744 | 9.555 | 9.735 | 384,184 | +0.11(+1.16%) |
Feb 10, 2010 | 9.778 | 9.778 | 9.573 | 9.624 | 154,919 | -0.14(-1.40%) |
Feb 09, 2010 | 9.735 | 9.829 | 9.598 | 9.761 | 163,869 | +0.15(+1.60%) |
Feb 08, 2010 | 9.881 | 9.966 | 9.590 | 9.607 | 274,674 | -0.31(-3.11%) |
Feb 05, 2010 | 9.812 | 9.915 | 9.607 | 9.915 | 146,697 | +0.11(+1.13%) |
Feb 04, 2010 | 10.10 | 10.15 | 9.761 | 9.804 | 148,088 | -0.36(-3.54%) |
Feb 03, 2010 | 10.10 | 10.27 | 10.01 | 10.16 | 108,409 | +0.03(+0.34%) |
Feb 02, 2010 | 10.12 | 10.27 | 10.03 | 10.13 | 133,524 | +0.06(+0.64%) |
Feb 01, 2010 | 10.06 | 10.17 | 9.812 | 10.06 | 159,269 | +0.03(+0.30%) |
Jan 29, 2010 | 10.16 | 10.32 | 10.03 | 10.03 | 186,363 | -0.08(-0.76%) |
Jan 28, 2010 | 10.28 | 10.28 | 10.03 | 10.11 | 145,653 | -0.16(-1.58%) |
Jan 27, 2010 | 10.21 | 10.32 | 10.17 | 10.27 | 167,238 | -0.01(-0.08%) |
Jan 26, 2010 | 10.35 | 10.38 | 10.25 | 10.28 | 127,952 | -0.09(-0.82%) |
Jan 25, 2010 | 10.43 | 10.44 | 10.27 | 10.37 | 69,198 | +0.03(+0.33%) |
Jan 22, 2010 | 10.48 | 10.60 | 10.23 | 10.33 | 155,616 | -0.17(-1.63%) |
Jan 21, 2010 | 10.73 | 10.88 | 10.44 | 10.51 | 211,914 | -0.18(-1.68%) |
Jan 20, 2010 | 11.01 | 11.05 | 10.65 | 10.68 | 284,752 | -0.44(-3.92%) |
Jan 19, 2010 | 11.24 | 11.25 | 11.04 | 11.12 | 209,582 | -0.08(-0.69%) |
Jan 15, 2010 | 11.37 | 11.20 | 11.20 | 11.20 | 299,489 | -0.15(-1.28%) |
Jan 14, 2010 | 11.13 | 11.37 | 10.96 | 11.34 | 161,668 | +0.23(+2.08%) |
Jan 13, 2010 | 11.10 | 11.21 | 11.04 | 11.11 | 260,648 | +0.03(+0.23%) |
Jan 12, 2010 | 11.06 | 11.14 | 10.86 | 11.09 | 97,279 | -0.02(-0.15%) |
Jan 11, 2010 | 11.31 | 11.31 | 11.06 | 11.10 | 164,869 | -0.15(-1.37%) |
Jan 08, 2010 | 11.26 | 11.41 | 11.22 | 11.26 | 208,592 | -0.07(-0.60%) |
Jan 07, 2010 | 10.93 | 11.33 | 10.89 | 11.33 | 218,702 | +0.40(+3.68%) |
Jan 06, 2010 | 10.78 | 11.02 | 10.71 | 10.92 | 404,710 | +0.16(+1.51%) |
Jan 05, 2010 | 10.90 | 10.90 | 10.63 | 10.76 | 189,720 | -0.12(-1.10%) |
Jan 04, 2010 | 10.72 | 10.89 | 10.63 | 10.88 | 126,774 | +0.33(+3.08%) |
Dec 31, 2009 | 10.80 | 10.56 | 10.56 | 10.56 | 182,943 | -0.22(-2.06%) |
Dec 30, 2009 | 10.79 | 10.85 | 10.65 | 10.78 | 123,383 | +0.00(+0.00%) |
Dec 29, 2009 | 10.92 | 10.92 | 10.77 | 10.78 | 130,392 | -0.10(-0.94%) |
Dec 28, 2009 | 10.92 | 10.92 | 10.80 | 10.88 | 102,420 | -0.03(-0.31%) |
Dec 24, 2009 | 10.87 | 10.93 | 10.84 | 10.92 | 31,390 | +0.11(+1.03%) |
Dec 23, 2009 | 10.81 | 10.86 | 10.76 | 10.80 | 90,606 | +0.08(+0.72%) |
Dec 22, 2009 | 10.82 | 10.86 | 10.70 | 10.73 | 309,793 | -0.04(-0.40%) |
Dec 21, 2009 | 10.74 | 10.85 | 10.63 | 10.77 | 255,377 | +0.09(+0.88%) |
Dec 18, 2009 | 10.59 | 10.68 | 10.35 | 10.68 | 581,160 | +0.21(+1.96%) |
Dec 17, 2009 | 10.61 | 10.67 | 10.37 | 10.47 | 269,005 | -0.20(-1.84%) |
Dec 16, 2009 | 10.66 | 10.78 | 10.56 | 10.67 | 295,296 | +0.06(+0.56%) |
Dec 15, 2009 | 10.63 | 10.68 | 10.56 | 10.61 | 490,385 | -0.01(-0.08%) |
Dec 14, 2009 | 10.61 | 10.68 | 10.56 | 10.62 | 344,354 | +0.33(+3.24%) |
Dec 11, 2009 | 10.26 | 10.31 | 10.08 | 10.28 | 271,884 | +0.02(+0.17%) |
Dec 10, 2009 | 10.18 | 10.27 | 10.08 | 10.27 | 612,054 | +0.15(+1.52%) |
Dec 09, 2009 | 10.12 | 10.19 | 9.906 | 10.11 | 138,411 | +0.03(+0.25%) |
Dec 08, 2009 | 10.00 | 10.13 | 9.923 | 10.09 | 223,899 | +0.07(+0.68%) |
Dec 07, 2009 | 10.11 | 10.15 | 9.966 | 10.02 | 141,475 | -0.07(-0.68%) |
Dec 04, 2009 | 10.07 | 10.22 | 9.923 | 10.09 | 220,083 | +0.11(+1.11%) |
Dec 03, 2009 | 9.983 | 10.05 | 9.881 | 9.975 | 264,677 | +0.05(+0.52%) |
Dec 02, 2009 | 9.983 | 10.14 | 9.872 | 9.923 | 173,093 | -0.03(-0.26%) |
Dec 01, 2009 | 9.872 | 10.03 | 9.812 | 9.949 | 228,029 | +0.21(+2.11%) |
Nov 30, 2009 | 9.709 | 9.804 | 9.684 | 9.744 | 380,184 | +0.03(+0.35%) |
Nov 27, 2009 | 9.709 | 9.932 | 9.701 | 9.709 | 144,334 | -0.27(-2.66%) |
Nov 25, 2009 | 9.846 | 10.09 | 9.778 | 9.975 | 249,800 | +0.15(+1.57%) |
Nov 24, 2009 | 9.838 | 9.889 | 9.710 | 9.821 | 259,265 | -0.02(-0.17%) |
Nov 23, 2009 | 9.607 | 9.940 | 9.607 | 9.838 | 291,291 | +0.39(+4.17%) |
Nov 20, 2009 | 9.478 | 9.534 | 9.342 | 9.444 | 180,778 | -0.08(-0.81%) |
Nov 19, 2009 | 9.504 | 9.573 | 9.333 | 9.521 | 185,426 | -0.09(-0.89%) |
Nov 18, 2009 | 9.821 | 9.821 | 9.555 | 9.607 | 173,655 | -0.21(-2.18%) |
Nov 17, 2009 | 9.932 | 9.932 | 9.769 | 9.821 | 229,070 | -0.13(-1.29%) |
Nov 16, 2009 | 9.641 | 10.04 | 9.624 | 9.949 | 340,188 | +0.33(+3.47%) |
Nov 13, 2009 | 9.624 | 9.701 | 9.419 | 9.615 | 303,556 | -0.09(-0.88%) |
Nov 12, 2009 | 9.949 | 10.04 | 9.632 | 9.701 | 215,635 | -0.30(-2.99%) |
Nov 11, 2009 | 10.14 | 10.14 | 9.889 | 10.00 | 434,661 | -0.08(-0.76%) |
Nov 10, 2009 | 9.769 | 10.26 | 9.769 | 10.08 | 390,204 | +0.29(+2.97%) |
Nov 09, 2009 | 9.478 | 9.812 | 9.444 | 9.786 | 370,541 | +0.38(+4.00%) |
Nov 06, 2009 | 9.761 | 9.769 | 9.342 | 9.410 | 286,669 | -0.43(-4.35%) |
Nov 05, 2009 | 9.179 | 9.846 | 9.179 | 9.838 | 505,702 | +0.69(+7.58%) |
Nov 04, 2009 | 9.555 | 9.786 | 9.136 | 9.145 | 341,523 | -0.33(-3.52%) |
Nov 03, 2009 | 9.307 | 9.564 | 9.179 | 9.478 | 272,668 | +0.15(+1.65%) |
Nov 02, 2009 | 9.350 | 9.598 | 9.128 | 9.324 | 323,184 | +0.00(+0.00%) |
Oct 30, 2009 | 9.401 | 9.453 | 9.170 | 9.324 | 495,916 | -0.17(-1.80%) |
Oct 29, 2009 | 9.324 | 9.496 | 9.324 | 9.496 | 216,334 | +0.24(+2.59%) |
Oct 28, 2009 | 9.504 | 9.538 | 9.247 | 9.256 | 240,052 | -0.24(-2.52%) |
Oct 27, 2009 | 9.461 | 9.735 | 9.324 | 9.496 | 139,281 | +0.02(+0.18%) |
Oct 26, 2009 | 9.641 | 9.881 | 9.436 | 9.478 | 285,627 | -0.15(-1.60%) |
Oct 23, 2009 | 9.641 | 9.667 | 9.555 | 9.632 | 188,249 | -0.20(-2.00%) |
Oct 22, 2009 | 9.538 | 9.932 | 9.461 | 9.829 | 188,126 | +0.29(+3.05%) |
Oct 21, 2009 | 9.701 | 9.949 | 9.521 | 9.538 | 276,209 | -0.21(-2.19%) |
Oct 20, 2009 | 9.701 | 9.821 | 9.692 | 9.752 | 138,991 | -0.06(-0.61%) |
Oct 19, 2009 | 9.761 | 9.940 | 9.719 | 9.812 | 131,854 | +0.11(+1.15%) |
Oct 16, 2009 | 9.632 | 9.804 | 9.538 | 9.701 | 200,239 | +0.03(+0.27%) |
Oct 15, 2009 | 9.727 | 9.795 | 9.624 | 9.675 | 353,825 | -0.08(-0.79%) |
Oct 14, 2009 | 9.667 | 9.838 | 9.667 | 9.752 | 232,458 | +0.16(+1.69%) |
Oct 13, 2009 | 9.530 | 9.598 | 9.359 | 9.590 | 294,783 | +0.09(+0.99%) |
Oct 12, 2009 | 9.654 | 9.795 | 9.461 | 9.496 | 521,054 | -0.08(-0.80%) |
Oct 09, 2009 | 9.504 | 9.675 | 9.470 | 9.573 | 274,699 | +0.05(+0.54%) |
Oct 08, 2009 | 9.838 | 9.932 | 9.513 | 9.521 | 310,654 | -0.27(-2.79%) |
Oct 07, 2009 | 9.786 | 9.855 | 9.709 | 9.795 | 206,453 | +0.00(+0.00%) |
Oct 06, 2009 | 9.632 | 9.804 | 9.615 | 9.795 | 162,888 | +0.27(+2.78%) |
Oct 05, 2009 | 9.641 | 9.778 | 9.504 | 9.530 | 313,597 | -0.09(-0.98%) |
Oct 02, 2009 | 9.650 | 9.812 | 9.590 | 9.624 | 222,864 | -0.14(-1.40%) |