Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.62 | 11.80 | 11.55 | 11.63 | 5,462 | -0.02(-0.14%) |
Sep 29, 2010 | 11.52 | 11.66 | 11.31 | 11.64 | 468,154 | +0.07(+0.63%) |
Sep 28, 2010 | 11.57 | 11.59 | 11.23 | 11.57 | 13,197 | +0.09(+0.80%) |
Sep 27, 2010 | 11.69 | 11.73 | 11.33 | 11.48 | 373,158 | -0.22(-1.92%) |
Sep 24, 2010 | 11.41 | 11.70 | 11.33 | 11.70 | 255,441 | +0.44(+3.87%) |
Sep 23, 2010 | 11.48 | 11.55 | 11.24 | 11.27 | 2,559 | -0.32(-2.72%) |
Sep 22, 2010 | 11.70 | 11.77 | 11.47 | 11.58 | 326,600 | -0.16(-1.39%) |
Sep 21, 2010 | 11.95 | 11.98 | 11.74 | 11.75 | 284,141 | -0.23(-1.92%) |
Sep 20, 2010 | 11.61 | 11.98 | 11.55 | 11.98 | 479,761 | +0.39(+3.40%) |
Sep 17, 2010 | 11.58 | 11.65 | 11.39 | 11.58 | 412,170 | -0.07(-0.62%) |
Sep 15, 2010 | 11.56 | 11.67 | 11.44 | 11.65 | 296,615 | +0.05(+0.47%) |
Sep 14, 2010 | 11.61 | 11.65 | 11.45 | 11.60 | 416,909 | -0.01(-0.10%) |
Sep 13, 2010 | 11.48 | 11.69 | 11.45 | 11.61 | 354,189 | +0.24(+2.08%) |
Sep 10, 2010 | 11.40 | 11.48 | 11.35 | 11.38 | 180,025 | +0.03(+0.27%) |
Sep 09, 2010 | 11.58 | 11.58 | 11.28 | 11.35 | 174,372 | -0.10(-0.85%) |
Sep 08, 2010 | 11.48 | 11.59 | 11.42 | 11.44 | 284,500 | +0.01(+0.05%) |
Sep 07, 2010 | 11.53 | 11.56 | 11.41 | 11.44 | 2,085 | -0.15(-1.26%) |
Sep 03, 2010 | 11.51 | 11.59 | 11.49 | 11.58 | 314,038 | +0.18(+1.59%) |
Sep 02, 2010 | 11.25 | 11.40 | 11.15 | 11.40 | 35,837 | +0.16(+1.46%) |
Sep 01, 2010 | 11.02 | 11.24 | 10.92 | 11.24 | 696,689 | +0.38(+3.46%) |
Aug 31, 2010 | 10.86 | 10.91 | 10.69 | 10.86 | 165 | +0.08(+0.73%) |
Aug 30, 2010 | 10.84 | 10.96 | 10.78 | 10.78 | 298,820 | -0.11(-1.00%) |
Aug 27, 2010 | 10.89 | 10.95 | 10.63 | 10.89 | 668,536 | +0.12(+1.13%) |
Aug 26, 2010 | 10.91 | 10.98 | 10.76 | 10.77 | 349,613 | -0.07(-0.62%) |
Aug 25, 2010 | 10.55 | 10.87 | 10.50 | 10.84 | 1,447 | +0.23(+2.17%) |
Aug 24, 2010 | 10.37 | 10.64 | 10.34 | 10.61 | 5,875 | +0.10(+0.92%) |
Aug 23, 2010 | 10.75 | 10.78 | 10.50 | 10.51 | 193,808 | -0.18(-1.70%) |
Aug 20, 2010 | 10.55 | 10.73 | 10.48 | 10.69 | 332,558 | +0.06(+0.57%) |
Aug 19, 2010 | 10.84 | 10.86 | 10.49 | 10.63 | 14,396 | -0.27(-2.45%) |
Aug 18, 2010 | 10.90 | 10.96 | 10.78 | 10.90 | 22,897 | -0.01(-0.06%) |
Aug 17, 2010 | 10.81 | 10.98 | 10.76 | 10.90 | 7,319 | +0.20(+1.87%) |
Aug 16, 2010 | 10.53 | 10.79 | 10.51 | 10.70 | 391,010 | +0.08(+0.74%) |
Aug 13, 2010 | 10.62 | 10.78 | 10.60 | 10.62 | 472,102 | -0.09(-0.85%) |
Aug 12, 2010 | 10.67 | 10.81 | 10.65 | 10.71 | 872 | -0.12(-1.12%) |
Aug 11, 2010 | 10.91 | 11.00 | 10.73 | 10.84 | 1,815 | -0.29(-2.61%) |
Aug 10, 2010 | 11.10 | 11.26 | 10.99 | 11.13 | 8,720 | -0.11(-0.97%) |
Aug 09, 2010 | 11.24 | 11.26 | 11.11 | 11.24 | 320,028 | +0.08(+0.71%) |
Aug 06, 2010 | 11.16 | 11.21 | 10.86 | 11.16 | 338,502 | -0.03(-0.27%) |
Aug 05, 2010 | 11.30 | 11.38 | 11.19 | 11.19 | 369,868 | -0.17(-1.49%) |
Aug 04, 2010 | 11.42 | 11.45 | 11.24 | 11.36 | 6,001 | +0.01(+0.05%) |
Aug 03, 2010 | 11.54 | 11.54 | 11.29 | 11.35 | 825,870 | -0.25(-2.14%) |
Aug 02, 2010 | 11.40 | 11.64 | 11.40 | 11.60 | 482,999 | +0.36(+3.24%) |
Jul 30, 2010 | 11.24 | 11.33 | 11.05 | 11.24 | 669,214 | -0.01(-0.11%) |
Jul 29, 2010 | 11.39 | 11.42 | 11.15 | 11.25 | 517,850 | -0.02(-0.16%) |
Jul 28, 2010 | 11.08 | 11.36 | 11.08 | 11.27 | 4,458 | +0.21(+1.86%) |
Jul 27, 2010 | 11.22 | 11.30 | 10.92 | 11.06 | 4,136 | -0.07(-0.60%) |
Jul 26, 2010 | 10.86 | 11.14 | 10.81 | 11.13 | 431,246 | +0.27(+2.46%) |
Jul 23, 2010 | 10.74 | 10.87 | 10.48 | 10.86 | 396,788 | +0.05(+0.45%) |
Jul 22, 2010 | 10.43 | 10.90 | 10.42 | 10.81 | 12,705 | +0.51(+4.94%) |
Jul 21, 2010 | 10.44 | 10.45 | 10.17 | 10.30 | 719,490 | -0.06(-0.58%) |
Jul 20, 2010 | 10.10 | 10.39 | 9.997 | 10.36 | 5,479 | +0.16(+1.60%) |
Jul 19, 2010 | 9.951 | 10.20 | 9.842 | 10.20 | 588,299 | +0.25(+2.50%) |
Jul 16, 2010 | 9.951 | 10.25 | 9.915 | 9.951 | 705,396 | -0.36(-3.47%) |
Jul 15, 2010 | 10.43 | 10.48 | 10.16 | 10.31 | 441,521 | -0.10(-0.93%) |
Jul 14, 2010 | 10.24 | 10.47 | 10.12 | 10.41 | 7,007 | +0.12(+1.12%) |
Jul 13, 2010 | 10.29 | 10.35 | 10.18 | 10.29 | 5,733 | +0.19(+1.87%) |
Jul 12, 2010 | 10.01 | 10.11 | 9.945 | 10.10 | 567,218 | +0.04(+0.35%) |
Jul 09, 2010 | 10.07 | 10.17 | 10.02 | 10.07 | 892,275 | +0.01(+0.12%) |
Jul 08, 2010 | 10.05 | 10.34 | 9.963 | 10.05 | 767,203 | -0.04(-0.36%) |
Jul 07, 2010 | 10.09 | 10.10 | 9.654 | 10.09 | 938,303 | +0.38(+3.93%) |
Jul 06, 2010 | 9.709 | 10.28 | 9.618 | 9.709 | 4,064 | -0.37(-3.67%) |
Jul 02, 2010 | 10.08 | 10.27 | 9.933 | 10.08 | 735,378 | -0.03(-0.30%) |
Jul 01, 2010 | 10.19 | 10.23 | 9.788 | 10.11 | 660 | -0.08(-0.83%) |
Jun 30, 2010 | 10.19 | 10.54 | 10.16 | 10.19 | 20,046 | -0.07(-0.65%) |
Jun 29, 2010 | 10.30 | 10.34 | 10.13 | 10.26 | 5,115 | -0.27(-2.53%) |
Jun 25, 2010 | 10.53 | 10.64 | 10.38 | 10.53 | 1,357,021 | +0.11(+1.09%) |
Jun 24, 2010 | 10.41 | 10.72 | 10.35 | 10.41 | 2,990 | -0.32(-2.96%) |
Jun 23, 2010 | 10.77 | 10.88 | 10.46 | 10.73 | 904,486 | -0.08(-0.78%) |
Jun 22, 2010 | 10.81 | 11.43 | 10.78 | 10.81 | 5,534 | -0.55(-4.86%) |
Jun 21, 2010 | 11.47 | 11.56 | 11.32 | 11.37 | 664,252 | +0.07(+0.64%) |
Jun 18, 2010 | 11.29 | 11.40 | 11.22 | 11.29 | 696,953 | -0.03(-0.26%) |
Jun 17, 2010 | 11.32 | 11.43 | 11.19 | 11.32 | 328 | +0.02(+0.16%) |
Jun 16, 2010 | 11.44 | 11.53 | 11.23 | 11.31 | 616,236 | -0.23(-1.98%) |
Jun 15, 2010 | 11.53 | 11.58 | 11.35 | 11.53 | 2,945 | +0.19(+1.69%) |
Jun 14, 2010 | 11.32 | 11.57 | 11.23 | 11.34 | 501,674 | +0.17(+1.56%) |
Jun 11, 2010 | 10.92 | 11.19 | 10.83 | 11.17 | 728,042 | +0.13(+1.20%) |
Jun 10, 2010 | 11.04 | 11.11 | 10.77 | 11.04 | 3,932 | +0.31(+2.91%) |
Jun 09, 2010 | 10.72 | 10.96 | 10.63 | 10.72 | 505,576 | +0.11(+1.02%) |
Jun 08, 2010 | 10.35 | 10.63 | 10.13 | 10.62 | 541,970 | +0.27(+2.61%) |
Jun 07, 2010 | 10.43 | 10.69 | 10.32 | 10.35 | 485,785 | -0.05(-0.46%) |
Jun 04, 2010 | 10.39 | 10.74 | 10.30 | 10.39 | 715,155 | -0.50(-4.57%) |
Jun 03, 2010 | 10.89 | 10.99 | 10.76 | 10.89 | 318,854 | -0.07(-0.60%) |
Jun 02, 2010 | 10.96 | 10.96 | 10.47 | 10.96 | 573,687 | +0.28(+2.64%) |
Jun 01, 2010 | 10.68 | 10.89 | 10.59 | 10.68 | 2,389 | -0.05(-0.50%) |
May 28, 2010 | 10.73 | 10.94 | 10.67 | 10.73 | 290,693 | -0.21(-1.92%) |
May 27, 2010 | 10.58 | 10.94 | 10.45 | 10.94 | 381,744 | +0.60(+5.80%) |
May 26, 2010 | 10.34 | 10.56 | 10.21 | 10.34 | 3,185 | +0.05(+0.47%) |
May 25, 2010 | 10.01 | 10.39 | 9.729 | 10.29 | 765,633 | +0.02(+0.18%) |
May 24, 2010 | 10.43 | 10.43 | 10.14 | 10.28 | 595,093 | -0.11(-1.10%) |
May 21, 2010 | 9.879 | 10.41 | 9.753 | 10.39 | 849,751 | +0.34(+3.34%) |
May 20, 2010 | 10.10 | 10.34 | 10.04 | 10.05 | 3,501 | -0.51(-4.83%) |
May 19, 2010 | 10.68 | 10.92 | 10.47 | 10.56 | 653,616 | -0.17(-1.62%) |
May 18, 2010 | 11.15 | 11.20 | 10.66 | 10.74 | 684,960 | -0.26(-2.40%) |
May 17, 2010 | 10.92 | 11.07 | 10.59 | 11.00 | 482,586 | +0.12(+1.10%) |
May 14, 2010 | 10.88 | 11.13 | 10.74 | 10.88 | 654,824 | -0.34(-3.05%) |
May 13, 2010 | 11.41 | 11.47 | 11.18 | 11.22 | 681,857 | -0.24(-2.09%) |
May 12, 2010 | 11.20 | 11.47 | 11.11 | 11.46 | 605,373 | +0.31(+2.74%) |
May 11, 2010 | 11.19 | 11.34 | 11.08 | 11.16 | 333 | +0.04(+0.32%) |
May 10, 2010 | 10.85 | 11.16 | 10.83 | 11.12 | 755,730 | +0.77(+7.42%) |
May 07, 2010 | 10.52 | 10.62 | 10.15 | 10.35 | 913,653 | -0.19(-1.82%) |
May 06, 2010 | 10.77 | 10.82 | 9.867 | 10.54 | 675,972 | -0.28(-2.60%) |
May 05, 2010 | 10.95 | 11.05 | 10.81 | 10.83 | 745,264 | -0.42(-3.73%) |
May 04, 2010 | 11.38 | 11.46 | 11.14 | 11.25 | 786,269 | -0.58(-4.87%) |
May 03, 2010 | 11.49 | 11.85 | 11.49 | 11.82 | 583,208 | +0.38(+3.30%) |
Apr 30, 2010 | 11.88 | 11.88 | 11.44 | 11.44 | 469,537 | -0.43(-3.59%) |
Apr 29, 2010 | 11.40 | 11.88 | 11.38 | 11.87 | 593,701 | +0.50(+4.43%) |
Apr 28, 2010 | 11.29 | 11.38 | 11.14 | 11.37 | 398,069 | +0.17(+1.55%) |
Apr 27, 2010 | 11.55 | 11.65 | 11.17 | 11.19 | 826,376 | -0.44(-3.77%) |
Apr 26, 2010 | 11.47 | 11.71 | 11.41 | 11.63 | 417,023 | +0.16(+1.41%) |
Apr 23, 2010 | 11.20 | 11.48 | 11.08 | 11.47 | 456,606 | +0.26(+2.30%) |
Apr 22, 2010 | 11.00 | 11.22 | 10.97 | 11.21 | 271,649 | +0.06(+0.54%) |
Apr 21, 2010 | 10.90 | 11.16 | 10.77 | 11.15 | 792,224 | +0.23(+2.14%) |
Apr 20, 2010 | 10.85 | 10.95 | 10.81 | 10.92 | 398,221 | +0.06(+0.55%) |
Apr 19, 2010 | 10.71 | 10.93 | 10.63 | 10.86 | 306,767 | +0.07(+0.61%) |
Apr 16, 2010 | 10.95 | 11.03 | 10.77 | 10.79 | 729,351 | -0.16(-1.43%) |
Apr 15, 2010 | 11.22 | 11.25 | 10.95 | 10.95 | 807,807 | -0.34(-2.98%) |
Apr 14, 2010 | 11.21 | 11.28 | 11.16 | 11.28 | 528,256 | +0.06(+0.53%) |
Apr 13, 2010 | 10.92 | 11.23 | 10.88 | 11.22 | 645,968 | +0.27(+2.46%) |
Apr 12, 2010 | 11.03 | 11.05 | 10.86 | 10.95 | 200,101 | -0.04(-0.38%) |
Apr 09, 2010 | 10.86 | 11.00 | 10.75 | 10.99 | 211,500 | +0.14(+1.27%) |
Apr 08, 2010 | 10.92 | 10.98 | 10.83 | 10.86 | 335,969 | -0.13(-1.15%) |
Apr 07, 2010 | 11.04 | 11.11 | 10.91 | 10.98 | 313,531 | -0.11(-0.97%) |
Apr 06, 2010 | 10.96 | 11.09 | 10.92 | 11.09 | 470,317 | +0.13(+1.15%) |
Apr 05, 2010 | 10.78 | 11.01 | 10.77 | 10.96 | 470,894 | +0.19(+1.78%) |
Apr 01, 2010 | 10.78 | 10.77 | 10.77 | 10.77 | 260,076 | +0.06(+0.56%) |
Mar 31, 2010 | 10.83 | 10.92 | 10.71 | 10.71 | 477,302 | -0.14(-1.27%) |
Mar 30, 2010 | 10.77 | 10.88 | 10.74 | 10.85 | 216,893 | +0.11(+1.00%) |
Mar 29, 2010 | 10.92 | 10.92 | 10.64 | 10.74 | 295,509 | -0.07(-0.66%) |
Mar 26, 2010 | 10.84 | 10.93 | 10.74 | 10.81 | 397,908 | +0.05(+0.50%) |
Mar 25, 2010 | 10.66 | 10.89 | 10.66 | 10.76 | 396,131 | +0.15(+1.46%) |
Mar 24, 2010 | 10.60 | 10.68 | 10.55 | 10.61 | 433,783 | -0.05(-0.45%) |
Mar 23, 2010 | 10.60 | 10.70 | 10.48 | 10.65 | 435,797 | -0.09(-0.83%) |
Mar 22, 2010 | 10.60 | 10.76 | 10.59 | 10.74 | 471,237 | +0.07(+0.61%) |
Mar 19, 2010 | 10.79 | 10.79 | 10.57 | 10.68 | 343,410 | -0.11(-1.05%) |
Mar 18, 2010 | 10.82 | 10.87 | 10.77 | 10.79 | 220,622 | -0.01(-0.11%) |
Mar 17, 2010 | 10.63 | 10.81 | 10.56 | 10.80 | 433,471 | +0.17(+1.62%) |
Mar 16, 2010 | 10.43 | 10.64 | 10.36 | 10.63 | 490,904 | +0.21(+1.99%) |
Mar 15, 2010 | 10.37 | 10.46 | 10.35 | 10.42 | 593,267 | -0.05(-0.45%) |
Mar 12, 2010 | 10.43 | 10.56 | 10.39 | 10.47 | 869,959 | +0.01(+0.06%) |
Mar 11, 2010 | 10.38 | 10.46 | 10.27 | 10.46 | 622,742 | +0.02(+0.17%) |
Mar 10, 2010 | 10.48 | 10.57 | 10.36 | 10.45 | 538,960 | -0.02(-0.23%) |
Mar 09, 2010 | 10.45 | 10.65 | 10.44 | 10.47 | 415,780 | -0.04(-0.40%) |
Mar 08, 2010 | 10.36 | 10.54 | 10.29 | 10.51 | 341,701 | +0.17(+1.61%) |
Mar 05, 2010 | 10.16 | 10.38 | 10.12 | 10.35 | 524,930 | +0.23(+2.23%) |
Mar 04, 2010 | 10.10 | 10.16 | 10.06 | 10.12 | 268,766 | +0.04(+0.41%) |
Mar 03, 2010 | 10.21 | 10.23 | 10.07 | 10.08 | 204,025 | -0.08(-0.82%) |
Mar 02, 2010 | 10.08 | 10.31 | 10.08 | 10.16 | 786,107 | +0.14(+1.36%) |
Mar 01, 2010 | 10.08 | 10.11 | 9.948 | 10.03 | 523,612 | +0.09(+0.90%) |
Feb 26, 2010 | 10.04 | 10.06 | 9.906 | 9.936 | 549,263 | -0.10(-1.01%) |
Feb 25, 2010 | 9.865 | 10.06 | 9.835 | 10.04 | 275,376 | +0.05(+0.53%) |
Feb 24, 2010 | 9.859 | 10.01 | 9.841 | 9.983 | 292,164 | +0.13(+1.33%) |
Feb 23, 2010 | 9.918 | 9.936 | 9.781 | 9.853 | 571,250 | -0.04(-0.42%) |
Feb 22, 2010 | 9.805 | 9.900 | 9.734 | 9.894 | 985,385 | +0.04(+0.36%) |
Feb 19, 2010 | 9.764 | 9.989 | 9.722 | 9.859 | 474,820 | +0.07(+0.67%) |
Feb 18, 2010 | 9.740 | 9.805 | 9.574 | 9.793 | 213,680 | +0.10(+1.04%) |
Feb 17, 2010 | 9.615 | 9.716 | 9.585 | 9.692 | 371,253 | +0.14(+1.49%) |
Feb 16, 2010 | 9.437 | 9.580 | 9.354 | 9.550 | 440,313 | +0.22(+2.36%) |
Feb 12, 2010 | 9.205 | 9.330 | 9.330 | 9.330 | 926,425 | +0.00(+0.00%) |
Feb 11, 2010 | 9.063 | 9.336 | 9.015 | 9.330 | 424,643 | +0.20(+2.21%) |
Feb 10, 2010 | 8.986 | 9.158 | 8.837 | 9.128 | 569,116 | +0.08(+0.85%) |
Feb 09, 2010 | 9.194 | 9.223 | 8.867 | 9.051 | 578,911 | -0.01(-0.13%) |
Feb 08, 2010 | 9.241 | 9.277 | 9.057 | 9.063 | 565,195 | -0.14(-1.55%) |
Feb 05, 2010 | 9.170 | 9.280 | 9.051 | 9.205 | 812,196 | +0.01(+0.13%) |
Feb 04, 2010 | 9.366 | 9.395 | 9.152 | 9.194 | 651,180 | -0.24(-2.52%) |
Feb 03, 2010 | 9.669 | 9.692 | 9.425 | 9.431 | 302,831 | -0.29(-2.99%) |
Feb 02, 2010 | 9.710 | 9.728 | 9.591 | 9.722 | 1,310,742 | +0.01(+0.06%) |
Feb 01, 2010 | 9.520 | 9.758 | 9.449 | 9.716 | 415,748 | +0.26(+2.70%) |
Jan 29, 2010 | 9.550 | 9.633 | 9.413 | 9.461 | 691,256 | -0.08(-0.81%) |
Jan 28, 2010 | 9.669 | 9.698 | 9.538 | 9.538 | 467,474 | -0.13(-1.35%) |
Jan 27, 2010 | 9.473 | 9.669 | 9.283 | 9.669 | 421,651 | +0.18(+1.94%) |
Jan 26, 2010 | 9.627 | 9.669 | 9.467 | 9.485 | 329,536 | -0.16(-1.66%) |
Jan 25, 2010 | 9.865 | 9.865 | 9.514 | 9.645 | 346,348 | -0.14(-1.40%) |
Jan 22, 2010 | 10.05 | 10.13 | 9.740 | 9.781 | 375,065 | -0.25(-2.49%) |
Jan 21, 2010 | 10.39 | 10.45 | 10.03 | 10.03 | 538,668 | -0.31(-2.99%) |
Jan 20, 2010 | 10.47 | 10.47 | 10.27 | 10.34 | 317,565 | -0.20(-1.92%) |
Jan 19, 2010 | 10.19 | 10.55 | 10.19 | 10.54 | 527,479 | +0.36(+3.56%) |
Jan 15, 2010 | 10.24 | 10.18 | 10.18 | 10.18 | 422,128 | -0.06(-0.58%) |
Jan 14, 2010 | 10.27 | 10.33 | 10.22 | 10.24 | 176,758 | -0.10(-0.92%) |
Jan 13, 2010 | 10.04 | 10.38 | 9.989 | 10.33 | 442,564 | +0.42(+4.25%) |
Jan 12, 2010 | 9.882 | 10.02 | 9.847 | 9.912 | 503,713 | -0.08(-0.77%) |
Jan 11, 2010 | 9.972 | 10.03 | 9.817 | 9.989 | 250,247 | +0.07(+0.72%) |
Jan 08, 2010 | 10.21 | 10.21 | 9.841 | 9.918 | 247,705 | -0.19(-1.88%) |
Jan 07, 2010 | 9.977 | 10.11 | 9.817 | 10.11 | 340,258 | +0.13(+1.31%) |
Jan 06, 2010 | 9.972 | 10.12 | 9.829 | 9.977 | 401,365 | -0.04(-0.36%) |
Jan 05, 2010 | 10.04 | 10.10 | 9.918 | 10.01 | 566,168 | -0.06(-0.59%) |
Jan 04, 2010 | 10.15 | 10.23 | 9.912 | 10.07 | 426,366 | +0.05(+0.53%) |
Dec 31, 2009 | 10.01 | 10.02 | 10.02 | 10.02 | 630,750 | -0.04(-0.41%) |
Dec 30, 2009 | 9.972 | 10.16 | 9.859 | 10.06 | 361,247 | +0.05(+0.53%) |
Dec 29, 2009 | 10.29 | 10.29 | 10.01 | 10.01 | 1,334,525 | -0.30(-2.94%) |
Dec 28, 2009 | 10.24 | 10.41 | 10.22 | 10.31 | 786,022 | +0.14(+1.34%) |
Dec 24, 2009 | 10.16 | 10.18 | 10.10 | 10.17 | 61,376 | +0.08(+0.76%) |
Dec 23, 2009 | 10.07 | 10.20 | 9.876 | 10.10 | 477,420 | +0.05(+0.47%) |
Dec 22, 2009 | 9.989 | 10.07 | 9.894 | 10.05 | 304,117 | +0.06(+0.59%) |
Dec 21, 2009 | 9.948 | 10.10 | 9.859 | 9.989 | 267,639 | +0.05(+0.48%) |
Dec 18, 2009 | 9.989 | 10.04 | 9.882 | 9.942 | 1,564,470 | +0.04(+0.36%) |
Dec 17, 2009 | 9.746 | 9.956 | 9.740 | 9.906 | 425,983 | +0.04(+0.42%) |
Dec 16, 2009 | 9.752 | 9.894 | 9.752 | 9.865 | 416,000 | +0.21(+2.15%) |
Dec 15, 2009 | 9.859 | 9.924 | 9.591 | 9.657 | 408,676 | -0.26(-2.58%) |
Dec 14, 2009 | 9.698 | 9.924 | 9.698 | 9.912 | 331,420 | +0.18(+1.83%) |
Dec 11, 2009 | 9.675 | 9.764 | 9.485 | 9.734 | 275,831 | +0.15(+1.55%) |
Dec 10, 2009 | 9.621 | 9.681 | 9.473 | 9.585 | 481,788 | -0.01(-0.12%) |
Dec 09, 2009 | 9.734 | 9.776 | 9.574 | 9.597 | 403,771 | -0.11(-1.10%) |
Dec 08, 2009 | 9.758 | 9.912 | 9.681 | 9.704 | 231,390 | -0.13(-1.33%) |
Dec 07, 2009 | 9.972 | 9.972 | 9.740 | 9.835 | 343,767 | -0.11(-1.13%) |
Dec 04, 2009 | 9.924 | 10.09 | 9.752 | 9.948 | 385,981 | +0.24(+2.51%) |
Dec 03, 2009 | 9.853 | 10.00 | 9.669 | 9.704 | 262,835 | -0.13(-1.33%) |
Dec 02, 2009 | 9.669 | 9.876 | 9.651 | 9.835 | 215,923 | +0.14(+1.47%) |
Dec 01, 2009 | 9.722 | 9.740 | 9.556 | 9.692 | 350,317 | +0.03(+0.31%) |
Nov 30, 2009 | 9.378 | 9.681 | 9.194 | 9.663 | 513,573 | +0.29(+3.04%) |
Nov 27, 2009 | 9.217 | 9.597 | 9.199 | 9.378 | 166,170 | -0.22(-2.29%) |
Nov 25, 2009 | 9.740 | 9.776 | 9.574 | 9.597 | 235,251 | -0.21(-2.18%) |
Nov 24, 2009 | 9.799 | 9.847 | 9.603 | 9.811 | 242,000 | -0.04(-0.36%) |
Nov 23, 2009 | 9.977 | 10.09 | 9.758 | 9.847 | 353,387 | +0.07(+0.67%) |
Nov 20, 2009 | 9.692 | 9.859 | 9.633 | 9.781 | 432,242 | +0.03(+0.30%) |
Nov 19, 2009 | 9.942 | 9.995 | 9.710 | 9.752 | 590,085 | -0.30(-3.01%) |
Nov 18, 2009 | 10.08 | 10.14 | 9.936 | 10.05 | 1,819,481 | -0.04(-0.41%) |
Nov 17, 2009 | 10.38 | 10.42 | 10.10 | 10.10 | 755,580 | -0.33(-3.13%) |
Nov 16, 2009 | 10.03 | 10.51 | 10.03 | 10.42 | 834,020 | +0.52(+5.28%) |
Nov 13, 2009 | 9.871 | 10.02 | 9.692 | 9.900 | 660,146 | +0.25(+2.58%) |
Nov 12, 2009 | 10.01 | 10.01 | 9.639 | 9.651 | 397,382 | -0.34(-3.39%) |
Nov 11, 2009 | 9.835 | 10.09 | 9.752 | 9.989 | 956,962 | +0.28(+2.87%) |
Nov 10, 2009 | 9.823 | 9.977 | 9.615 | 9.710 | 576,192 | -0.15(-1.57%) |
Nov 09, 2009 | 9.621 | 9.888 | 9.502 | 9.865 | 614,872 | +0.39(+4.07%) |
Nov 06, 2009 | 9.407 | 9.574 | 9.312 | 9.479 | 277,526 | -0.04(-0.44%) |
Nov 05, 2009 | 9.300 | 9.532 | 9.217 | 9.520 | 422,676 | +0.30(+3.29%) |
Nov 04, 2009 | 9.467 | 9.496 | 9.176 | 9.217 | 909,712 | -0.23(-2.39%) |
Nov 03, 2009 | 9.324 | 9.485 | 9.265 | 9.443 | 463,908 | +0.07(+0.76%) |
Nov 02, 2009 | 9.461 | 9.508 | 9.158 | 9.372 | 1,820,604 | -0.07(-0.75%) |
Oct 30, 2009 | 9.793 | 10.10 | 9.378 | 9.443 | 718,818 | -0.36(-3.64%) |
Oct 29, 2009 | 9.597 | 9.894 | 9.520 | 9.799 | 1,035,916 | +0.23(+2.42%) |
Oct 28, 2009 | 9.538 | 10.14 | 9.520 | 9.568 | 1,360,003 | +0.04(+0.44%) |
Oct 27, 2009 | 9.449 | 9.793 | 9.425 | 9.526 | 1,755,889 | +0.10(+1.01%) |
Oct 26, 2009 | 9.312 | 9.562 | 9.289 | 9.431 | 699,619 | +0.15(+1.66%) |
Oct 23, 2009 | 9.366 | 9.461 | 9.277 | 9.277 | 1,391,202 | +0.09(+0.97%) |
Oct 22, 2009 | 8.816 | 9.199 | 8.647 | 9.188 | 530,330 | +0.25(+2.79%) |
Oct 21, 2009 | 8.891 | 9.199 | 8.879 | 8.938 | 654,941 | +0.00(+0.00%) |
Oct 20, 2009 | 8.920 | 9.033 | 8.908 | 8.938 | 566,203 | -0.15(-1.70%) |
Oct 19, 2009 | 8.986 | 9.188 | 8.813 | 9.093 | 363,486 | +0.17(+1.93%) |
Oct 16, 2009 | 9.033 | 9.045 | 8.828 | 8.920 | 410,383 | -0.17(-1.83%) |
Oct 15, 2009 | 9.045 | 9.122 | 8.908 | 9.087 | 411,439 | +0.03(+0.33%) |
Oct 14, 2009 | 8.861 | 9.069 | 8.831 | 9.057 | 321,905 | +0.32(+3.67%) |
Oct 13, 2009 | 8.564 | 8.766 | 8.516 | 8.736 | 472,057 | +0.08(+0.96%) |
Oct 12, 2009 | 8.730 | 8.902 | 8.576 | 8.653 | 445,275 | -0.16(-1.82%) |
Oct 09, 2009 | 8.689 | 8.831 | 8.623 | 8.813 | 209,491 | +0.10(+1.16%) |
Oct 08, 2009 | 8.611 | 8.837 | 8.611 | 8.712 | 377,531 | +0.19(+2.23%) |
Oct 07, 2009 | 8.505 | 8.641 | 8.451 | 8.522 | 477,609 | -0.01(-0.14%) |
Oct 06, 2009 | 8.558 | 8.647 | 8.392 | 8.534 | 343,708 | +0.12(+1.41%) |
Oct 05, 2009 | 8.433 | 8.534 | 7.905 | 8.415 | 792,359 | +0.02(+0.21%) |
Oct 02, 2009 | 8.225 | 8.600 | 8.000 | 8.398 | 545,328 | -0.02(-0.21%) |