Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.87 | 11.03 | 10.81 | 10.96 | 3,732,512 | +0.00(+0.02%) |
Nov 29, 2010 | 10.93 | 10.98 | 10.80 | 10.95 | 1,241,975 | -0.02(-0.20%) |
Nov 26, 2010 | 11.00 | 11.05 | 10.94 | 10.97 | 602,268 | -0.11(-0.97%) |
Nov 24, 2010 | 10.99 | 11.08 | 11.08 | 11.08 | 1,399,220 | +0.15(+1.37%) |
Nov 23, 2010 | 10.89 | 10.94 | 10.78 | 10.93 | 2,161,351 | -0.08(-0.72%) |
Nov 22, 2010 | 10.85 | 11.02 | 10.79 | 11.01 | 2,225,735 | +0.11(+1.00%) |
Nov 19, 2010 | 10.85 | 10.90 | 10.78 | 10.90 | 2,545,628 | +0.04(+0.40%) |
Nov 18, 2010 | 10.90 | 10.95 | 10.84 | 10.86 | 2,490,551 | +0.07(+0.62%) |
Nov 17, 2010 | 10.80 | 10.83 | 10.73 | 10.79 | 2,313,404 | -0.02(-0.22%) |
Nov 16, 2010 | 11.06 | 11.06 | 10.75 | 10.82 | 2,651,006 | -0.32(-2.85%) |
Nov 15, 2010 | 11.19 | 11.24 | 11.13 | 11.13 | 3,247,825 | +0.01(+0.06%) |
Nov 12, 2010 | 10.93 | 11.13 | 10.93 | 11.13 | 4,709,354 | +0.13(+1.21%) |
Nov 11, 2010 | 10.88 | 11.01 | 10.87 | 10.99 | 2,020,214 | +0.04(+0.35%) |
Nov 10, 2010 | 10.87 | 10.96 | 10.83 | 10.96 | 2,340,196 | +0.09(+0.79%) |
Nov 09, 2010 | 10.98 | 11.02 | 10.83 | 10.87 | 2,833,560 | -0.09(-0.80%) |
Nov 08, 2010 | 10.93 | 10.97 | 10.90 | 10.96 | 1,944,367 | +0.00(+0.00%) |
Nov 05, 2010 | 10.94 | 10.96 | 10.84 | 10.96 | 2,463,703 | +0.06(+0.55%) |
Nov 04, 2010 | 10.89 | 10.94 | 10.82 | 10.90 | 2,743,447 | +0.10(+0.93%) |
Nov 03, 2010 | 10.84 | 10.87 | 10.64 | 10.80 | 2,886,981 | +0.01(+0.06%) |
Nov 02, 2010 | 10.79 | 10.88 | 10.78 | 10.79 | 2,051,821 | +0.10(+0.94%) |
Nov 01, 2010 | 10.74 | 10.87 | 10.63 | 10.69 | 2,032,731 | +0.01(+0.10%) |
Oct 29, 2010 | 10.64 | 10.73 | 10.64 | 10.68 | 3,448,336 | +0.03(+0.32%) |
Oct 28, 2010 | 10.71 | 10.72 | 10.58 | 10.64 | 3,217,576 | -0.00(-0.04%) |
Oct 27, 2010 | 10.61 | 10.67 | 10.57 | 10.65 | 4,587,695 | -0.06(-0.56%) |
Oct 25, 2010 | 10.76 | 10.84 | 10.70 | 10.71 | 3,266,337 | +0.01(+0.14%) |
Oct 22, 2010 | 10.55 | 10.71 | 10.55 | 10.69 | 3,365,088 | +0.19(+1.79%) |
Oct 21, 2010 | 10.56 | 10.64 | 10.46 | 10.51 | 2,578,493 | +0.00(+0.04%) |
Oct 20, 2010 | 10.37 | 10.58 | 10.36 | 10.50 | 3,164,686 | +0.18(+1.76%) |
Oct 19, 2010 | 10.46 | 10.49 | 10.26 | 10.32 | 3,533,348 | -0.24(-2.26%) |
Oct 18, 2010 | 10.53 | 10.61 | 10.50 | 10.56 | 4,963,512 | +0.03(+0.28%) |
Oct 15, 2010 | 10.49 | 10.54 | 10.45 | 10.53 | 3,460,153 | +0.10(+0.94%) |
Oct 14, 2010 | 10.45 | 10.53 | 10.36 | 10.43 | 2,640,468 | +0.01(+0.14%) |
Oct 13, 2010 | 10.34 | 10.47 | 10.32 | 10.42 | 2,619,588 | +0.13(+1.22%) |
Oct 12, 2010 | 10.28 | 10.32 | 10.20 | 10.29 | 1,951,326 | +0.00(+0.04%) |
Oct 11, 2010 | 10.27 | 10.35 | 10.26 | 10.29 | 2,039,851 | +0.01(+0.12%) |
Oct 08, 2010 | 10.27 | 10.30 | 10.19 | 10.27 | 2,727,278 | +0.06(+0.56%) |
Oct 07, 2010 | 10.16 | 10.26 | 10.10 | 10.22 | 3,641,324 | +0.08(+0.78%) |
Oct 06, 2010 | 10.16 | 10.23 | 10.09 | 10.14 | 4,340,384 | -0.06(-0.57%) |
Oct 05, 2010 | 9.827 | 10.22 | 9.763 | 10.19 | 7,359,480 | +0.42(+4.28%) |
Oct 04, 2010 | 9.714 | 9.817 | 9.699 | 9.776 | 5,092,054 | +0.03(+0.35%) |
Oct 01, 2010 | 9.742 | 9.761 | 9.619 | 9.742 | 3,429,931 | +0.13(+1.32%) |
Sep 30, 2010 | 9.613 | 9.640 | 9.505 | 9.615 | 16,298 | +0.11(+1.15%) |
Sep 29, 2010 | 9.477 | 9.588 | 9.426 | 9.505 | 4,356,514 | -0.01(-0.13%) |
Sep 28, 2010 | 9.516 | 9.544 | 9.351 | 9.518 | 4,443,703 | +0.02(+0.20%) |
Sep 27, 2010 | 9.593 | 9.599 | 9.494 | 9.499 | 3,274,760 | -0.07(-0.74%) |
Sep 24, 2010 | 9.488 | 9.631 | 9.448 | 9.569 | 3,578,726 | +0.20(+2.16%) |
Sep 23, 2010 | 9.373 | 9.424 | 9.343 | 9.366 | 3,574,083 | -0.06(-0.68%) |
Sep 22, 2010 | 9.401 | 9.499 | 9.398 | 9.430 | 3,327,671 | +0.03(+0.34%) |
Sep 21, 2010 | 9.477 | 9.507 | 9.390 | 9.398 | 3,346,757 | -0.07(-0.74%) |
Sep 20, 2010 | 9.409 | 9.480 | 9.349 | 9.469 | 3,205,720 | +0.09(+0.96%) |
Sep 17, 2010 | 9.379 | 9.488 | 9.351 | 9.379 | 3,922,924 | -0.09(-0.99%) |
Sep 15, 2010 | 9.477 | 9.497 | 9.369 | 9.473 | 2,691,856 | -0.05(-0.52%) |
Sep 14, 2010 | 9.488 | 9.559 | 9.437 | 9.522 | 1,449,090 | +0.02(+0.20%) |
Sep 13, 2010 | 9.567 | 9.603 | 9.488 | 9.503 | 2,733,607 | +0.01(+0.13%) |
Sep 10, 2010 | 9.443 | 9.556 | 9.443 | 9.490 | 2,250,757 | +0.03(+0.29%) |
Sep 09, 2010 | 9.473 | 9.527 | 9.423 | 9.462 | 2,629,585 | +0.10(+1.03%) |
Sep 08, 2010 | 9.309 | 9.418 | 9.300 | 9.366 | 3,260,589 | +0.06(+0.60%) |
Sep 07, 2010 | 9.460 | 9.484 | 9.287 | 9.311 | 529 | -0.26(-2.70%) |
Sep 03, 2010 | 9.475 | 9.578 | 9.435 | 9.569 | 2,518,738 | +0.17(+1.79%) |
Sep 02, 2010 | 9.503 | 9.505 | 9.372 | 9.401 | 1,419 | -0.04(-0.43%) |
Sep 01, 2010 | 9.305 | 9.458 | 9.241 | 9.441 | 2,804,404 | +0.27(+2.91%) |
Aug 31, 2010 | 9.160 | 9.245 | 9.078 | 9.174 | 47,316 | -0.08(-0.84%) |
Aug 30, 2010 | 9.433 | 9.454 | 9.238 | 9.252 | 4,285,010 | -0.21(-2.18%) |
Aug 27, 2010 | 9.458 | 9.488 | 9.236 | 9.458 | 3,715,593 | +0.17(+1.86%) |
Aug 26, 2010 | 9.322 | 9.426 | 9.264 | 9.285 | 5,158,326 | -0.01(-0.16%) |
Aug 25, 2010 | 9.245 | 9.321 | 9.172 | 9.300 | 49,359 | +0.03(+0.37%) |
Aug 24, 2010 | 9.228 | 9.317 | 9.151 | 9.266 | 660 | -0.08(-0.85%) |
Aug 23, 2010 | 9.433 | 9.527 | 9.341 | 9.345 | 2,934,516 | -0.04(-0.48%) |
Aug 20, 2010 | 9.439 | 9.484 | 9.266 | 9.390 | 3,116,765 | -0.13(-1.35%) |
Aug 19, 2010 | 9.659 | 9.672 | 9.445 | 9.518 | 660 | -0.18(-1.85%) |
Aug 18, 2010 | 9.772 | 9.772 | 9.618 | 9.697 | 2,030,954 | -0.07(-0.70%) |
Aug 17, 2010 | 9.672 | 9.856 | 9.650 | 9.766 | 2,261,391 | +0.16(+1.69%) |
Aug 16, 2010 | 9.601 | 9.655 | 9.543 | 9.603 | 2,385,942 | -0.04(-0.46%) |
Aug 13, 2010 | 9.648 | 9.751 | 9.554 | 9.648 | 3,051,622 | +0.07(+0.71%) |
Aug 12, 2010 | 9.535 | 9.605 | 9.465 | 9.580 | 3,416,739 | -0.04(-0.47%) |
Aug 11, 2010 | 9.774 | 9.851 | 9.616 | 9.625 | 4,071,218 | -0.36(-3.57%) |
Aug 10, 2010 | 9.921 | 10.05 | 9.830 | 9.981 | 2,740,494 | -0.04(-0.36%) |
Aug 09, 2010 | 9.996 | 10.06 | 9.953 | 10.02 | 2,318,677 | +0.06(+0.58%) |
Aug 06, 2010 | 9.960 | 10.03 | 9.819 | 9.960 | 2,564,073 | -0.12(-1.14%) |
Aug 05, 2010 | 10.04 | 10.14 | 10.02 | 10.08 | 2,260,243 | -0.03(-0.34%) |
Aug 04, 2010 | 10.14 | 10.19 | 10.02 | 10.11 | 2,628,316 | -0.01(-0.08%) |
Aug 03, 2010 | 10.18 | 10.19 | 10.08 | 10.12 | 2,817,273 | -0.10(-0.96%) |
Aug 02, 2010 | 10.05 | 10.24 | 10.05 | 10.22 | 2,409,699 | +0.28(+2.86%) |
Jul 30, 2010 | 9.932 | 9.966 | 9.781 | 9.932 | 2,117,876 | +0.01(+0.09%) |
Jul 29, 2010 | 10.12 | 10.14 | 9.821 | 9.924 | 2,669,350 | -0.12(-1.15%) |
Jul 28, 2010 | 10.09 | 10.16 | 9.991 | 10.04 | 3,045,743 | -0.14(-1.42%) |
Jul 27, 2010 | 10.18 | 10.20 | 10.06 | 10.18 | 531 | +0.18(+1.81%) |
Jul 26, 2010 | 9.835 | 10.00 | 9.795 | 10.00 | 2,176,506 | +0.23(+2.39%) |
Jul 23, 2010 | 9.703 | 9.829 | 9.627 | 9.769 | 2,297,343 | +0.07(+0.72%) |
Jul 22, 2010 | 9.680 | 9.782 | 9.654 | 9.699 | 2,753,816 | +0.12(+1.26%) |
Jul 21, 2010 | 9.778 | 9.790 | 9.525 | 9.578 | 2,676,619 | -0.17(-1.77%) |
Jul 20, 2010 | 9.750 | 9.752 | 9.465 | 9.750 | 2,786,424 | +0.12(+1.24%) |
Jul 19, 2010 | 9.608 | 9.657 | 9.486 | 9.631 | 2,163,949 | +0.05(+0.51%) |
Jul 16, 2010 | 9.582 | 9.731 | 9.554 | 9.582 | 2,923,262 | -0.19(-1.98%) |
Jul 15, 2010 | 9.686 | 9.814 | 9.584 | 9.776 | 2,676,266 | +0.06(+0.66%) |
Jul 14, 2010 | 9.718 | 9.818 | 9.642 | 9.712 | 2,365,094 | -0.07(-0.72%) |
Jul 13, 2010 | 9.727 | 9.827 | 9.689 | 9.782 | 2,424,358 | +0.17(+1.75%) |
Jul 12, 2010 | 9.584 | 9.671 | 9.480 | 9.614 | 2,572,816 | -0.03(-0.29%) |
Jul 09, 2010 | 9.642 | 9.671 | 9.531 | 9.642 | 2,233,831 | +0.10(+1.07%) |
Jul 08, 2010 | 9.431 | 9.557 | 9.423 | 9.540 | 2,544,711 | +0.16(+1.75%) |
Jul 07, 2010 | 9.085 | 9.380 | 9.080 | 9.376 | 3,151,444 | +0.27(+2.94%) |
Jul 06, 2010 | 9.132 | 9.176 | 8.998 | 9.108 | 3,235,590 | +0.12(+1.32%) |
Jul 02, 2010 | 8.989 | 9.121 | 8.949 | 8.989 | 2,590,223 | -0.05(-0.52%) |
Jul 01, 2010 | 9.036 | 9.191 | 8.883 | 9.036 | 4,259,574 | -0.16(-1.71%) |
Jun 30, 2010 | 9.255 | 9.399 | 9.157 | 9.193 | 4,276 | -0.10(-1.03%) |
Jun 29, 2010 | 9.603 | 9.603 | 9.227 | 9.289 | 4,060,094 | -0.32(-3.34%) |
Jun 25, 2010 | 9.610 | 9.687 | 9.397 | 9.610 | 4,691,108 | +0.17(+1.82%) |
Jun 24, 2010 | 9.397 | 9.586 | 9.397 | 9.438 | 3,460,075 | -0.02(-0.22%) |
Jun 23, 2010 | 9.678 | 9.699 | 9.414 | 9.459 | 5,499,423 | -0.21(-2.15%) |
Jun 22, 2010 | 10.02 | 10.04 | 9.640 | 9.667 | 3,537,898 | -0.32(-3.19%) |
Jun 21, 2010 | 10.10 | 10.25 | 9.922 | 9.986 | 3,034,939 | -0.00(-0.04%) |
Jun 18, 2010 | 9.990 | 10.04 | 9.924 | 9.990 | 3,005,178 | -0.02(-0.19%) |
Jun 17, 2010 | 9.990 | 10.04 | 9.856 | 10.01 | 2,607,329 | +0.07(+0.71%) |
Jun 16, 2010 | 9.929 | 10.03 | 9.827 | 9.939 | 3,033,556 | -0.04(-0.36%) |
Jun 15, 2010 | 9.735 | 9.980 | 9.731 | 9.975 | 3,332,886 | +0.28(+2.92%) |
Jun 14, 2010 | 9.701 | 9.839 | 9.676 | 9.693 | 2,525,022 | +0.06(+0.66%) |
Jun 11, 2010 | 9.412 | 9.635 | 9.412 | 9.629 | 2,338,598 | +0.05(+0.53%) |
Jun 10, 2010 | 9.350 | 9.578 | 9.331 | 9.578 | 3,599,980 | +0.39(+4.26%) |
Jun 09, 2010 | 9.210 | 9.353 | 9.144 | 9.187 | 2,921,817 | +0.03(+0.28%) |
Jun 08, 2010 | 9.025 | 9.174 | 8.959 | 9.161 | 5,249,548 | +0.14(+1.51%) |
Jun 07, 2010 | 9.248 | 9.325 | 9.012 | 9.025 | 4,572,787 | -0.19(-2.10%) |
Jun 04, 2010 | 9.219 | 9.512 | 9.144 | 9.219 | 4,453,404 | -0.41(-4.24%) |
Jun 03, 2010 | 9.518 | 9.652 | 9.499 | 9.627 | 2,874,894 | +0.11(+1.18%) |
Jun 02, 2010 | 9.134 | 9.514 | 9.127 | 9.514 | 3,803,619 | +0.41(+4.51%) |
Jun 01, 2010 | 9.338 | 9.455 | 9.104 | 9.104 | 5,153,066 | -0.35(-3.69%) |
May 28, 2010 | 9.452 | 9.593 | 9.427 | 9.452 | 5,621,861 | -0.03(-0.34%) |
May 27, 2010 | 9.306 | 9.493 | 9.272 | 9.484 | 5,003,592 | +0.35(+3.89%) |
May 26, 2010 | 9.019 | 9.363 | 8.972 | 9.129 | 8,719,536 | +0.20(+2.26%) |
May 25, 2010 | 8.859 | 8.934 | 8.662 | 8.927 | 7,651,461 | -0.17(-1.85%) |
May 24, 2010 | 9.165 | 9.234 | 9.051 | 9.095 | 4,264,608 | -0.09(-0.99%) |
May 21, 2010 | 8.855 | 9.206 | 8.823 | 9.187 | 7,588,005 | +0.07(+0.75%) |
May 20, 2010 | 9.161 | 9.308 | 9.097 | 9.119 | 6,916,645 | -0.50(-5.24%) |
May 19, 2010 | 9.701 | 9.746 | 9.423 | 9.623 | 5,604,990 | -0.15(-1.54%) |
May 18, 2010 | 10.05 | 10.16 | 9.759 | 9.773 | 46,105 | -0.21(-2.13%) |
May 17, 2010 | 10.04 | 10.20 | 9.790 | 9.986 | 3,737,693 | -0.06(-0.55%) |
May 14, 2010 | 10.04 | 10.32 | 9.960 | 10.04 | 5,253,218 | -0.31(-3.00%) |
May 13, 2010 | 10.54 | 10.54 | 10.34 | 10.35 | 3,118,253 | -0.18(-1.75%) |
May 12, 2010 | 10.36 | 10.58 | 10.36 | 10.54 | 3,192,755 | +0.16(+1.56%) |
May 11, 2010 | 10.45 | 10.56 | 10.37 | 10.38 | 3,625,470 | +0.07(+0.72%) |
May 10, 2010 | 10.15 | 10.32 | 10.13 | 10.30 | 4,891,820 | +0.53(+5.37%) |
May 07, 2010 | 9.884 | 10.03 | 9.627 | 9.776 | 7,166,064 | +2.30(+30.71%) |
May 06, 2010 | 7.523 | 10.42 | 6.283 | 7.479 | 2,098 | -2.82(-27.41%) |
May 05, 2010 | 10.48 | 10.53 | 10.26 | 10.30 | 14,919,216 | -0.27(-2.57%) |
May 04, 2010 | 10.68 | 10.69 | 10.54 | 10.57 | 4,410,126 | -0.21(-1.91%) |
May 03, 2010 | 10.48 | 10.81 | 10.48 | 10.78 | 4,670,850 | +0.34(+3.21%) |
Apr 30, 2010 | 10.52 | 10.59 | 10.41 | 10.45 | 5,881,046 | -0.01(-0.12%) |
Apr 29, 2010 | 10.44 | 10.62 | 10.43 | 10.46 | 4,242,859 | +0.07(+0.70%) |
Apr 28, 2010 | 10.32 | 10.48 | 10.25 | 10.39 | 3,116,884 | +0.11(+1.06%) |
Apr 27, 2010 | 10.59 | 10.68 | 10.26 | 10.28 | 4,267,772 | -0.35(-3.29%) |
Apr 26, 2010 | 10.61 | 10.71 | 10.59 | 10.63 | 3,305,075 | +0.03(+0.30%) |
Apr 23, 2010 | 10.39 | 10.60 | 10.35 | 10.59 | 2,720,902 | +0.18(+1.73%) |
Apr 22, 2010 | 10.24 | 10.42 | 10.23 | 10.41 | 2,300,813 | +0.13(+1.30%) |
Apr 21, 2010 | 10.28 | 10.30 | 10.22 | 10.28 | 21,613 | +0.01(+0.15%) |
Apr 20, 2010 | 10.09 | 10.28 | 10.05 | 10.27 | 3,285,284 | +0.23(+2.32%) |
Apr 19, 2010 | 9.991 | 10.08 | 9.974 | 10.03 | 3,135,606 | -0.01(-0.13%) |
Apr 16, 2010 | 10.08 | 10.18 | 10.00 | 10.05 | 3,176,048 | -0.08(-0.84%) |
Apr 15, 2010 | 10.10 | 10.16 | 10.08 | 10.13 | 2,477,334 | -0.01(-0.06%) |
Apr 14, 2010 | 10.07 | 10.14 | 10.04 | 10.14 | 2,788,049 | +0.07(+0.72%) |
Apr 13, 2010 | 10.11 | 10.11 | 9.944 | 10.06 | 2,203,937 | -0.04(-0.42%) |
Apr 12, 2010 | 10.06 | 10.16 | 10.06 | 10.11 | 2,445,106 | +0.03(+0.34%) |
Apr 09, 2010 | 9.980 | 10.08 | 9.917 | 10.07 | 1,798,245 | +0.10(+1.00%) |
Apr 08, 2010 | 10.04 | 10.04 | 9.908 | 9.974 | 2,576,736 | -0.10(-1.03%) |
Apr 07, 2010 | 10.14 | 10.15 | 10.01 | 10.08 | 3,241,735 | -0.08(-0.83%) |
Apr 06, 2010 | 10.02 | 10.17 | 10.00 | 10.16 | 2,818,751 | +0.16(+1.63%) |
Apr 05, 2010 | 9.917 | 10.06 | 9.915 | 9.999 | 2,902,444 | +0.10(+0.98%) |
Apr 01, 2010 | 9.709 | 9.902 | 9.902 | 9.902 | 6,332,579 | +0.24(+2.45%) |
Mar 31, 2010 | 9.730 | 9.739 | 9.639 | 9.665 | 3,148,520 | -0.09(-0.93%) |
Mar 30, 2010 | 9.764 | 9.781 | 9.703 | 9.756 | 4,037,896 | +0.00(+0.04%) |
Mar 29, 2010 | 9.629 | 9.752 | 9.612 | 9.752 | 2,628,570 | +0.16(+1.68%) |
Mar 26, 2010 | 9.705 | 9.711 | 9.566 | 9.591 | 3,220,197 | -0.08(-0.79%) |
Mar 25, 2010 | 9.811 | 9.847 | 9.652 | 9.667 | 2,803,962 | -0.10(-1.04%) |
Mar 24, 2010 | 9.788 | 9.834 | 9.731 | 9.769 | 3,062,782 | -0.06(-0.60%) |
Mar 23, 2010 | 9.735 | 9.860 | 9.701 | 9.828 | 4,873,530 | +0.12(+1.24%) |
Mar 22, 2010 | 9.629 | 9.718 | 9.569 | 9.707 | 3,467,355 | -0.02(-0.22%) |
Mar 19, 2010 | 9.917 | 9.925 | 9.650 | 9.728 | 6,134,463 | -0.18(-1.82%) |
Mar 18, 2010 | 9.906 | 9.946 | 9.857 | 9.908 | 4,522,090 | +0.01(+0.09%) |
Mar 17, 2010 | 9.919 | 9.934 | 9.815 | 9.900 | 5,132,927 | +0.03(+0.26%) |
Mar 16, 2010 | 9.876 | 9.912 | 9.807 | 9.874 | 4,963,534 | +0.01(+0.15%) |
Mar 15, 2010 | 9.802 | 9.872 | 9.771 | 9.860 | 7,519,152 | -0.02(-0.19%) |
Mar 12, 2010 | 10.02 | 10.02 | 9.836 | 9.879 | 109,778,040 | -0.10(-1.04%) |
Mar 11, 2010 | 9.883 | 9.987 | 9.864 | 9.982 | 3,447,644 | +0.06(+0.55%) |
Mar 10, 2010 | 9.841 | 9.934 | 9.826 | 9.927 | 3,273,004 | +0.06(+0.56%) |
Mar 09, 2010 | 9.758 | 9.889 | 9.754 | 9.872 | 4,256,521 | +0.05(+0.54%) |
Mar 08, 2010 | 9.826 | 9.919 | 9.788 | 9.819 | 3,776,294 | -0.11(-1.09%) |
Mar 05, 2010 | 9.953 | 9.953 | 9.879 | 9.927 | 2,932,933 | +0.01(+0.09%) |
Mar 04, 2010 | 9.946 | 9.976 | 9.741 | 9.919 | 6,636,044 | +0.21(+2.11%) |
Mar 03, 2010 | 9.682 | 9.743 | 9.665 | 9.713 | 2,486,700 | +0.07(+0.68%) |
Mar 02, 2010 | 9.610 | 9.665 | 9.580 | 9.648 | 2,075,652 | +0.07(+0.71%) |
Mar 01, 2010 | 9.434 | 9.580 | 9.409 | 9.580 | 2,156,954 | +0.19(+2.08%) |
Feb 26, 2010 | 9.366 | 9.442 | 9.318 | 9.385 | 3,126,188 | +0.03(+0.36%) |
Feb 25, 2010 | 9.188 | 9.354 | 9.135 | 9.351 | 1,757,998 | +0.06(+0.59%) |
Feb 24, 2010 | 9.135 | 9.296 | 9.089 | 9.296 | 2,778,413 | +0.20(+2.21%) |
Feb 23, 2010 | 9.267 | 9.267 | 8.998 | 9.095 | 3,701,703 | -0.11(-1.17%) |
Feb 22, 2010 | 9.138 | 9.212 | 9.085 | 9.203 | 3,672,839 | +0.10(+1.09%) |
Feb 19, 2010 | 9.019 | 9.111 | 8.994 | 9.104 | 3,580,564 | +0.07(+0.73%) |
Feb 18, 2010 | 9.013 | 9.038 | 8.953 | 9.038 | 2,465,525 | -0.01(-0.07%) |
Feb 17, 2010 | 9.004 | 9.044 | 8.962 | 9.044 | 4,220,571 | +0.06(+0.66%) |
Feb 16, 2010 | 8.892 | 8.985 | 8.875 | 8.985 | 2,949,072 | +0.16(+1.85%) |
Feb 12, 2010 | 8.706 | 8.822 | 8.822 | 8.822 | 7,106,262 | +0.01(+0.12%) |
Feb 11, 2010 | 8.672 | 8.812 | 8.634 | 8.812 | 1,558,706 | +0.11(+1.27%) |
Feb 10, 2010 | 8.759 | 8.803 | 8.608 | 8.701 | 1,990,187 | -0.05(-0.60%) |
Feb 09, 2010 | 8.752 | 8.826 | 8.661 | 8.754 | 2,233,595 | +0.15(+1.80%) |
Feb 08, 2010 | 8.665 | 8.721 | 8.574 | 8.600 | 1,799,435 | -0.03(-0.32%) |
Feb 05, 2010 | 8.765 | 8.765 | 8.458 | 8.627 | 3,663,189 | -0.13(-1.52%) |
Feb 04, 2010 | 9.030 | 9.030 | 8.761 | 8.761 | 2,401,193 | -0.33(-3.63%) |
Feb 03, 2010 | 9.104 | 9.152 | 9.054 | 9.091 | 2,008,731 | -0.08(-0.83%) |
Feb 02, 2010 | 9.110 | 9.184 | 9.064 | 9.167 | 2,890,309 | +0.08(+0.84%) |
Feb 01, 2010 | 8.981 | 9.135 | 8.924 | 9.091 | 2,754,230 | +0.16(+1.78%) |
Jan 29, 2010 | 9.220 | 9.250 | 8.932 | 8.932 | 4,203,232 | -0.26(-2.88%) |
Jan 28, 2010 | 9.335 | 9.347 | 9.174 | 9.197 | 1,792,558 | -0.10(-1.07%) |
Jan 27, 2010 | 9.462 | 9.478 | 9.182 | 9.296 | 3,068,974 | -0.26(-2.72%) |
Jan 26, 2010 | 9.491 | 9.633 | 9.480 | 9.556 | 1,407,750 | +0.02(+0.24%) |
Jan 25, 2010 | 9.493 | 9.586 | 9.437 | 9.533 | 2,737,955 | +0.09(+0.96%) |
Jan 22, 2010 | 9.601 | 9.615 | 9.423 | 9.442 | 1,889,367 | -0.17(-1.73%) |
Jan 21, 2010 | 9.708 | 9.805 | 9.531 | 9.609 | 3,428,565 | -0.08(-0.85%) |
Jan 20, 2010 | 9.643 | 9.697 | 9.487 | 9.691 | 3,496,458 | +0.00(+0.00%) |
Jan 19, 2010 | 9.438 | 9.710 | 9.417 | 9.691 | 3,352,076 | +0.22(+2.34%) |
Jan 15, 2010 | 9.594 | 9.470 | 9.470 | 9.470 | 5,790,384 | -0.15(-1.60%) |
Jan 14, 2010 | 9.638 | 9.697 | 9.592 | 9.624 | 3,192,690 | -0.06(-0.59%) |
Jan 13, 2010 | 9.695 | 9.695 | 9.603 | 9.681 | 1,820,662 | +0.04(+0.42%) |
Jan 12, 2010 | 9.742 | 9.775 | 9.605 | 9.641 | 3,387,145 | -0.14(-1.47%) |
Jan 11, 2010 | 9.630 | 9.805 | 9.579 | 9.784 | 3,723,112 | +0.21(+2.22%) |
Jan 08, 2010 | 9.510 | 9.582 | 9.438 | 9.571 | 2,203,756 | +0.05(+0.58%) |
Jan 07, 2010 | 9.594 | 9.594 | 9.453 | 9.516 | 3,342,613 | -0.06(-0.66%) |
Jan 06, 2010 | 9.544 | 9.598 | 9.487 | 9.579 | 3,674,107 | +0.05(+0.58%) |
Jan 05, 2010 | 9.592 | 9.645 | 9.400 | 9.525 | 6,904,095 | -0.08(-0.88%) |
Jan 04, 2010 | 9.461 | 9.636 | 9.461 | 9.609 | 3,653,663 | +0.21(+2.27%) |
Dec 31, 2009 | 9.343 | 9.396 | 9.396 | 9.396 | 9,328,558 | +0.04(+0.47%) |
Dec 30, 2009 | 9.310 | 9.394 | 9.284 | 9.352 | 2,454,882 | +0.02(+0.25%) |
Dec 29, 2009 | 9.381 | 9.402 | 9.299 | 9.329 | 2,889,874 | -0.02(-0.18%) |
Dec 28, 2009 | 9.324 | 9.362 | 9.293 | 9.345 | 2,903,109 | +0.07(+0.73%) |
Dec 24, 2009 | 9.274 | 9.326 | 9.244 | 9.278 | 917,026 | +0.03(+0.32%) |
Dec 23, 2009 | 9.114 | 9.257 | 9.097 | 9.248 | 3,349,486 | +0.12(+1.27%) |
Dec 22, 2009 | 9.202 | 9.215 | 9.101 | 9.133 | 3,559,466 | -0.01(-0.16%) |
Dec 21, 2009 | 9.274 | 9.274 | 8.863 | 9.147 | 3,753,599 | +0.14(+1.52%) |
Dec 18, 2009 | 9.097 | 9.147 | 8.998 | 9.010 | 4,932,860 | -0.05(-0.56%) |
Dec 17, 2009 | 9.050 | 9.102 | 8.979 | 9.061 | 2,625,572 | -0.04(-0.39%) |
Dec 16, 2009 | 9.116 | 9.147 | 9.055 | 9.097 | 2,897,146 | +0.03(+0.35%) |
Dec 15, 2009 | 9.000 | 9.073 | 8.949 | 9.065 | 3,237,687 | +0.06(+0.66%) |
Dec 14, 2009 | 9.080 | 9.082 | 8.936 | 9.006 | 5,163,437 | +0.07(+0.78%) |
Dec 11, 2009 | 8.770 | 8.972 | 8.639 | 8.936 | 9,031,468 | +0.17(+1.92%) |
Dec 10, 2009 | 8.732 | 8.799 | 8.667 | 8.768 | 5,846,490 | +0.10(+1.14%) |
Dec 09, 2009 | 8.690 | 8.690 | 8.538 | 8.669 | 4,181,414 | -0.00(-0.05%) |
Dec 08, 2009 | 8.700 | 8.713 | 8.572 | 8.673 | 2,452,795 | -0.07(-0.75%) |
Dec 07, 2009 | 8.599 | 8.778 | 8.591 | 8.738 | 3,034,361 | +0.14(+1.62%) |
Dec 04, 2009 | 8.667 | 8.677 | 8.515 | 8.599 | 2,169,300 | +0.05(+0.62%) |
Dec 03, 2009 | 8.589 | 8.643 | 8.530 | 8.546 | 2,405,848 | -0.00(-0.05%) |
Dec 02, 2009 | 8.477 | 8.553 | 8.447 | 8.551 | 2,837,373 | +0.08(+0.95%) |