Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.63 | 10.80 | 10.54 | 10.66 | 2,525,067 | -0.12(-1.07%) |
Nov 29, 2010 | 10.69 | 10.79 | 10.63 | 10.78 | 1,594,891 | +0.02(+0.18%) |
Nov 26, 2010 | 10.63 | 10.79 | 10.58 | 10.76 | 594,762 | +0.03(+0.24%) |
Nov 24, 2010 | 10.48 | 10.73 | 10.73 | 10.73 | 1,459,698 | +0.34(+3.32%) |
Nov 23, 2010 | 10.34 | 10.50 | 10.31 | 10.39 | 2,218,348 | -0.08(-0.79%) |
Nov 22, 2010 | 10.48 | 10.57 | 10.41 | 10.47 | 2,098,165 | -0.06(-0.55%) |
Nov 19, 2010 | 10.59 | 10.63 | 10.42 | 10.53 | 3,350,948 | -0.07(-0.66%) |
Nov 18, 2010 | 10.62 | 10.71 | 10.56 | 10.60 | 1,591,342 | +0.10(+0.97%) |
Nov 17, 2010 | 10.41 | 10.57 | 10.36 | 10.50 | 1,052,063 | +0.11(+1.04%) |
Nov 16, 2010 | 10.62 | 10.68 | 10.31 | 10.39 | 2,806,999 | -0.34(-3.15%) |
Nov 15, 2010 | 10.93 | 11.00 | 10.70 | 10.73 | 1,043,133 | -0.19(-1.70%) |
Nov 12, 2010 | 10.89 | 11.03 | 10.86 | 10.91 | 1,795,148 | -0.03(-0.23%) |
Nov 11, 2010 | 10.93 | 11.10 | 10.91 | 10.94 | 1,256,071 | -0.10(-0.87%) |
Nov 10, 2010 | 11.09 | 11.23 | 10.94 | 11.03 | 2,527,129 | -0.04(-0.35%) |
Nov 09, 2010 | 11.56 | 11.58 | 11.00 | 11.07 | 2,981,481 | -0.50(-4.36%) |
Nov 08, 2010 | 11.60 | 11.67 | 11.53 | 11.58 | 1,296,177 | -0.07(-0.60%) |
Nov 05, 2010 | 11.44 | 11.81 | 11.43 | 11.65 | 2,094,043 | +0.19(+1.62%) |
Nov 04, 2010 | 11.32 | 11.49 | 11.19 | 11.46 | 4,936,572 | +0.22(+1.93%) |
Nov 03, 2010 | 11.49 | 11.53 | 11.11 | 11.24 | 3,404,378 | -0.17(-1.51%) |
Nov 02, 2010 | 11.66 | 11.70 | 11.39 | 11.42 | 2,753,622 | -0.16(-1.38%) |
Nov 01, 2010 | 11.55 | 11.70 | 11.45 | 11.58 | 1,323,217 | +0.12(+1.06%) |
Oct 29, 2010 | 11.35 | 11.51 | 11.33 | 11.46 | 1,343,449 | +0.06(+0.50%) |
Oct 28, 2010 | 11.57 | 11.61 | 11.23 | 11.40 | 1,701,941 | -0.11(-1.00%) |
Oct 27, 2010 | 11.50 | 11.58 | 11.39 | 11.51 | 1,543,489 | -0.23(-1.96%) |
Oct 25, 2010 | 11.86 | 11.89 | 11.69 | 11.74 | 871,571 | -0.03(-0.27%) |
Oct 22, 2010 | 11.79 | 11.85 | 11.58 | 11.77 | 1,666,911 | +0.03(+0.27%) |
Oct 21, 2010 | 11.88 | 12.00 | 11.65 | 11.74 | 1,794,546 | -0.11(-0.92%) |
Oct 20, 2010 | 11.57 | 11.96 | 11.55 | 11.85 | 1,716,888 | +0.35(+3.05%) |
Oct 19, 2010 | 11.61 | 11.79 | 11.49 | 11.50 | 1,903,498 | -0.24(-2.07%) |
Oct 18, 2010 | 11.51 | 11.79 | 11.51 | 11.74 | 2,172,572 | +0.26(+2.22%) |
Oct 15, 2010 | 11.65 | 11.72 | 11.44 | 11.49 | 2,514,903 | -0.19(-1.59%) |
Oct 14, 2010 | 11.54 | 11.77 | 11.53 | 11.67 | 2,359,307 | +0.14(+1.22%) |
Oct 13, 2010 | 11.55 | 11.69 | 11.46 | 11.53 | 1,389,187 | +0.08(+0.67%) |
Oct 12, 2010 | 11.37 | 11.50 | 11.31 | 11.46 | 1,671,180 | +0.06(+0.56%) |
Oct 11, 2010 | 11.51 | 11.53 | 11.37 | 11.39 | 1,409,556 | -0.10(-0.83%) |
Oct 08, 2010 | 11.49 | 11.54 | 11.42 | 11.49 | 1,327,658 | +0.01(+0.11%) |
Oct 07, 2010 | 11.59 | 11.63 | 11.47 | 11.47 | 1,913,325 | +0.01(+0.06%) |
Oct 06, 2010 | 11.46 | 11.53 | 11.34 | 11.47 | 3,763,710 | -0.01(-0.11%) |
Oct 05, 2010 | 11.56 | 11.64 | 11.43 | 11.48 | 6,521,418 | +0.02(+0.17%) |
Oct 04, 2010 | 11.30 | 11.47 | 11.28 | 11.46 | 2,608,108 | +0.17(+1.47%) |
Oct 01, 2010 | 11.30 | 11.35 | 11.16 | 11.30 | 1,569,265 | +0.11(+1.01%) |
Sep 30, 2010 | 11.18 | 11.33 | 11.10 | 11.18 | 4,928 | +0.05(+0.48%) |
Sep 29, 2010 | 11.12 | 11.20 | 11.07 | 11.13 | 2,555,591 | -0.03(-0.23%) |
Sep 28, 2010 | 11.16 | 11.18 | 10.93 | 11.16 | 10,445 | +0.04(+0.40%) |
Sep 27, 2010 | 11.22 | 11.22 | 11.11 | 11.11 | 2,247,710 | -0.12(-1.07%) |
Sep 24, 2010 | 10.93 | 11.23 | 10.93 | 11.23 | 1,980,865 | +0.43(+4.00%) |
Sep 23, 2010 | 10.80 | 10.91 | 10.76 | 10.80 | 3,264,482 | -0.22(-1.96%) |
Sep 22, 2010 | 11.01 | 11.10 | 10.89 | 11.02 | 2,962,643 | -0.03(-0.23%) |
Sep 21, 2010 | 11.14 | 11.19 | 10.98 | 11.04 | 3,410,680 | -0.07(-0.63%) |
Sep 20, 2010 | 10.88 | 11.14 | 10.88 | 11.11 | 2,987,126 | +0.29(+2.64%) |
Sep 17, 2010 | 10.82 | 10.88 | 10.74 | 10.82 | 1,228,281 | -0.02(-0.18%) |
Sep 15, 2010 | 10.73 | 10.90 | 10.72 | 10.84 | 2,490,610 | +0.02(+0.18%) |
Sep 14, 2010 | 10.81 | 10.93 | 10.78 | 10.82 | 1,886,425 | -0.01(-0.06%) |
Sep 13, 2010 | 10.89 | 10.93 | 10.77 | 10.83 | 2,644,057 | +0.10(+0.95%) |
Sep 10, 2010 | 10.69 | 10.81 | 10.62 | 10.73 | 2,322,386 | +0.10(+0.96%) |
Sep 09, 2010 | 10.94 | 10.95 | 10.63 | 10.63 | 1,849 | -0.13(-1.24%) |
Sep 08, 2010 | 10.95 | 10.99 | 10.75 | 10.76 | 2,011,253 | -0.01(-0.12%) |
Sep 07, 2010 | 10.91 | 10.94 | 10.76 | 10.77 | 204 | -0.20(-1.85%) |
Sep 03, 2010 | 10.99 | 11.04 | 10.85 | 10.98 | 2,424,018 | +0.12(+1.11%) |
Sep 02, 2010 | 10.65 | 10.94 | 10.63 | 10.86 | 3,730,836 | +0.24(+2.27%) |
Sep 01, 2010 | 10.39 | 10.62 | 10.32 | 10.62 | 2,910,718 | +0.41(+3.98%) |
Aug 31, 2010 | 10.20 | 10.28 | 10.000 | 10.21 | 7,717 | +0.11(+1.07%) |
Aug 30, 2010 | 10.16 | 10.21 | 10.09 | 10.10 | 2,969,761 | -0.09(-0.87%) |
Aug 27, 2010 | 10.20 | 10.32 | 9.974 | 10.19 | 5,004,091 | +0.06(+0.63%) |
Aug 26, 2010 | 10.32 | 10.39 | 10.07 | 10.13 | 2,590 | -0.11(-1.06%) |
Aug 25, 2010 | 9.892 | 10.27 | 9.892 | 10.23 | 2,788,206 | +0.23(+2.35%) |
Aug 24, 2010 | 9.841 | 10.11 | 9.809 | 10.000 | 256 | -0.01(-0.13%) |
Aug 23, 2010 | 10.05 | 10.13 | 10.000 | 10.01 | 1,750,832 | -0.02(-0.19%) |
Aug 20, 2010 | 9.904 | 10.06 | 9.828 | 10.03 | 2,135,726 | +0.10(+0.96%) |
Aug 19, 2010 | 10.05 | 10.06 | 9.873 | 9.936 | 256 | -0.16(-1.57%) |
Aug 18, 2010 | 10.08 | 10.16 | 9.942 | 10.09 | 1,429,547 | +0.04(+0.44%) |
Aug 17, 2010 | 9.854 | 10.13 | 9.834 | 10.05 | 1,110 | +0.28(+2.86%) |
Aug 16, 2010 | 9.727 | 9.923 | 9.695 | 9.771 | 1,265,280 | -0.03(-0.26%) |
Aug 13, 2010 | 9.796 | 9.961 | 9.790 | 9.796 | 1,557,698 | -0.05(-0.52%) |
Aug 12, 2010 | 9.834 | 10.03 | 9.809 | 9.847 | 2,129,104 | -0.15(-1.46%) |
Aug 11, 2010 | 10.11 | 10.20 | 9.898 | 9.993 | 3,135,574 | -0.33(-3.20%) |
Aug 10, 2010 | 10.42 | 10.46 | 10.23 | 10.32 | 2,139,561 | -0.27(-2.52%) |
Aug 09, 2010 | 10.38 | 10.61 | 10.29 | 10.59 | 1,642,355 | +0.19(+1.83%) |
Aug 06, 2010 | 10.40 | 10.42 | 10.15 | 10.40 | 1,638,860 | +0.01(+0.06%) |
Aug 05, 2010 | 10.39 | 10.53 | 10.34 | 10.39 | 1,626,422 | -0.09(-0.85%) |
Aug 04, 2010 | 10.60 | 10.60 | 10.17 | 10.48 | 214 | +0.13(+1.23%) |
Aug 03, 2010 | 10.41 | 10.48 | 10.27 | 10.36 | 3,701 | -0.11(-1.09%) |
Aug 02, 2010 | 10.26 | 10.55 | 10.19 | 10.47 | 2,510,724 | +0.43(+4.30%) |
Jul 30, 2010 | 10.04 | 10.17 | 9.822 | 10.04 | 2,333,155 | +0.04(+0.38%) |
Jul 29, 2010 | 10.02 | 10.10 | 9.860 | 10.000 | 2,341,266 | +0.03(+0.32%) |
Jul 28, 2010 | 9.968 | 10.12 | 9.847 | 9.968 | 3,039 | -0.04(-0.38%) |
Jul 27, 2010 | 10.01 | 10.12 | 9.892 | 10.01 | 7,165 | +0.00(+0.00%) |
Jul 26, 2010 | 9.746 | 10.02 | 9.561 | 10.01 | 1,443,575 | +0.30(+3.07%) |
Jul 23, 2010 | 9.631 | 9.707 | 9.422 | 9.707 | 2,468,397 | +0.06(+0.59%) |
Jul 22, 2010 | 9.269 | 9.695 | 9.257 | 9.650 | 22,366 | +0.50(+5.48%) |
Jul 21, 2010 | 9.304 | 9.346 | 9.111 | 9.149 | 4,142,926 | -0.06(-0.69%) |
Jul 20, 2010 | 8.920 | 9.225 | 8.815 | 9.212 | 75,123 | +0.14(+1.54%) |
Jul 19, 2010 | 8.958 | 9.111 | 8.787 | 9.073 | 1,695,895 | +0.14(+1.56%) |
Jul 16, 2010 | 8.933 | 9.238 | 8.882 | 8.933 | 2,553,432 | -0.39(-4.16%) |
Jul 15, 2010 | 9.396 | 9.447 | 9.155 | 9.320 | 1,665,079 | -0.10(-1.01%) |
Jul 14, 2010 | 9.600 | 9.600 | 9.276 | 9.415 | 19,597 | -0.11(-1.13%) |
Jul 13, 2010 | 9.447 | 9.574 | 9.358 | 9.523 | 1,604,472 | +0.23(+2.46%) |
Jul 12, 2010 | 9.250 | 9.298 | 9.066 | 9.295 | 2,188,250 | +0.05(+0.55%) |
Jul 09, 2010 | 9.244 | 9.244 | 8.946 | 9.244 | 2,256,027 | +0.27(+3.04%) |
Jul 08, 2010 | 9.104 | 9.193 | 8.800 | 8.971 | 21,131 | -0.02(-0.21%) |
Jul 07, 2010 | 8.393 | 8.990 | 8.393 | 8.990 | 23,438 | +0.57(+6.71%) |
Jul 06, 2010 | 8.425 | 8.933 | 8.317 | 8.425 | 1,606 | -0.25(-2.93%) |
Jul 02, 2010 | 8.679 | 8.965 | 8.615 | 8.679 | 2,118,988 | -0.19(-2.15%) |
Jul 01, 2010 | 8.888 | 9.003 | 8.666 | 8.869 | 5,670 | -0.16(-1.76%) |
Jun 30, 2010 | 9.244 | 9.377 | 8.958 | 9.028 | 17,607 | -0.20(-2.20%) |
Jun 29, 2010 | 9.231 | 9.454 | 9.161 | 9.231 | 22,299 | -0.50(-5.15%) |
Jun 25, 2010 | 9.733 | 9.802 | 9.348 | 9.733 | 3,520,137 | +0.33(+3.56%) |
Jun 24, 2010 | 9.424 | 9.550 | 9.320 | 9.399 | 4,909,702 | -0.13(-1.32%) |
Jun 23, 2010 | 9.468 | 9.645 | 9.361 | 9.525 | 2,525,978 | +0.03(+0.33%) |
Jun 22, 2010 | 10.14 | 10.21 | 9.449 | 9.493 | 92,281 | -0.61(-6.00%) |
Jun 21, 2010 | 10.22 | 10.38 | 10.04 | 10.10 | 2,307,998 | +0.01(+0.12%) |
Jun 18, 2010 | 10.09 | 10.16 | 10.02 | 10.09 | 1,528,591 | +0.01(+0.06%) |
Jun 17, 2010 | 10.09 | 10.13 | 9.910 | 10.08 | 1,895,214 | -0.09(-0.87%) |
Jun 16, 2010 | 10.28 | 10.35 | 10.09 | 10.17 | 1,368,784 | -0.18(-1.71%) |
Jun 15, 2010 | 10.19 | 10.36 | 10.09 | 10.34 | 1,279,786 | +0.25(+2.44%) |
Jun 14, 2010 | 10.19 | 10.32 | 9.992 | 10.10 | 2,250,361 | +0.03(+0.25%) |
Jun 11, 2010 | 9.752 | 10.07 | 9.701 | 10.07 | 1,752,368 | +0.17(+1.72%) |
Jun 10, 2010 | 9.619 | 9.910 | 9.525 | 9.903 | 2,448,495 | +0.49(+5.23%) |
Jun 09, 2010 | 9.354 | 9.619 | 9.291 | 9.411 | 2,543,611 | +0.15(+1.63%) |
Jun 08, 2010 | 9.140 | 9.304 | 8.900 | 9.260 | 3,714,675 | +0.12(+1.31%) |
Jun 07, 2010 | 9.304 | 9.443 | 9.127 | 9.140 | 2,713,095 | -0.09(-0.96%) |
Jun 04, 2010 | 9.228 | 9.651 | 9.165 | 9.228 | 4,205,425 | -0.59(-5.98%) |
Jun 03, 2010 | 9.714 | 9.859 | 9.619 | 9.815 | 2,370,234 | +0.15(+1.50%) |
Jun 02, 2010 | 9.569 | 9.670 | 9.402 | 9.670 | 4,453,001 | +0.15(+1.59%) |
Jun 01, 2010 | 9.695 | 9.796 | 9.493 | 9.518 | 2,666,159 | -0.25(-2.52%) |
May 28, 2010 | 9.764 | 10.04 | 9.701 | 9.764 | 2,781,293 | -0.21(-2.09%) |
May 27, 2010 | 9.594 | 9.992 | 9.490 | 9.973 | 3,013,359 | +0.62(+6.68%) |
May 26, 2010 | 9.310 | 9.531 | 9.247 | 9.348 | 4,548,250 | +0.13(+1.44%) |
May 25, 2010 | 8.850 | 9.254 | 8.837 | 9.216 | 3,117,867 | +0.01(+0.07%) |
May 24, 2010 | 9.304 | 9.443 | 9.184 | 9.209 | 3,330,192 | -0.15(-1.62%) |
May 21, 2010 | 9.134 | 9.512 | 9.033 | 9.361 | 5,128,984 | +0.08(+0.82%) |
May 20, 2010 | 9.367 | 9.563 | 9.260 | 9.285 | 5,030 | -0.57(-5.82%) |
May 19, 2010 | 10.00 | 10.18 | 9.689 | 9.859 | 2,311,667 | -0.20(-2.01%) |
May 18, 2010 | 10.52 | 10.58 | 10.04 | 10.06 | 3,073,882 | -0.30(-2.86%) |
May 17, 2010 | 10.29 | 10.47 | 9.954 | 10.36 | 3,044,404 | -0.02(-0.18%) |
May 14, 2010 | 10.38 | 10.71 | 10.21 | 10.38 | 2,166,790 | -0.42(-3.91%) |
May 13, 2010 | 10.77 | 10.83 | 10.67 | 10.80 | 1,966,196 | +0.05(+0.47%) |
May 12, 2010 | 10.52 | 10.79 | 10.46 | 10.75 | 1,719,359 | +0.24(+2.28%) |
May 11, 2010 | 10.53 | 10.58 | 10.40 | 10.51 | 2,000,144 | +0.05(+0.48%) |
May 10, 2010 | 10.40 | 10.52 | 10.38 | 10.46 | 4,329,410 | +0.60(+6.08%) |
May 07, 2010 | 10.12 | 10.34 | 9.739 | 9.859 | 4,245,745 | -0.18(-1.81%) |
May 06, 2010 | 10.05 | 10.43 | 9.474 | 10.04 | 2,060 | -0.13(-1.26%) |
May 05, 2010 | 10.29 | 10.62 | 10.17 | 10.17 | 5,068,781 | -0.28(-2.71%) |
May 04, 2010 | 10.67 | 10.67 | 10.35 | 10.45 | 6,195,445 | -0.40(-3.72%) |
May 03, 2010 | 10.58 | 10.89 | 10.58 | 10.86 | 2,280,453 | +0.30(+2.81%) |
Apr 30, 2010 | 11.17 | 11.23 | 10.56 | 10.56 | 2,304,299 | -0.64(-5.69%) |
Apr 29, 2010 | 10.87 | 11.22 | 10.87 | 11.20 | 1,758,885 | +0.45(+4.23%) |
Apr 28, 2010 | 10.87 | 10.97 | 10.70 | 10.74 | 1,714,728 | +0.00(+0.00%) |
Apr 27, 2010 | 11.08 | 11.20 | 10.74 | 10.74 | 3,156,697 | -0.41(-3.68%) |
Apr 26, 2010 | 10.93 | 11.25 | 10.88 | 11.15 | 1,620,028 | +0.20(+1.84%) |
Apr 23, 2010 | 10.80 | 11.01 | 10.63 | 10.95 | 1,868,215 | +0.20(+1.82%) |
Apr 22, 2010 | 10.57 | 10.81 | 10.50 | 10.75 | 1,428,046 | +0.09(+0.83%) |
Apr 21, 2010 | 10.40 | 10.73 | 10.34 | 10.67 | 1,768,865 | +0.22(+2.11%) |
Apr 20, 2010 | 10.28 | 10.46 | 10.22 | 10.45 | 1,953,351 | +0.18(+1.78%) |
Apr 19, 2010 | 10.14 | 10.32 | 10.07 | 10.26 | 2,140,555 | +0.04(+0.43%) |
Apr 16, 2010 | 10.47 | 10.55 | 10.22 | 10.22 | 2,449,468 | -0.25(-2.41%) |
Apr 15, 2010 | 10.71 | 10.76 | 10.47 | 10.47 | 2,892,011 | -0.24(-2.24%) |
Apr 14, 2010 | 10.92 | 10.93 | 10.62 | 10.71 | 2,454,623 | -0.13(-1.22%) |
Apr 13, 2010 | 10.62 | 10.91 | 10.58 | 10.84 | 2,133,979 | +0.22(+2.08%) |
Apr 12, 2010 | 10.55 | 10.81 | 10.48 | 10.62 | 3,785,534 | +0.12(+1.14%) |
Apr 09, 2010 | 10.37 | 10.54 | 10.33 | 10.50 | 2,234,251 | +0.33(+3.22%) |
Apr 08, 2010 | 10.12 | 10.22 | 10.07 | 10.17 | 2,093,152 | +0.06(+0.56%) |
Apr 07, 2010 | 10.31 | 10.39 | 10.07 | 10.12 | 3,121,669 | -0.23(-2.19%) |
Apr 06, 2010 | 9.966 | 10.34 | 9.910 | 10.34 | 2,384,112 | +0.33(+3.34%) |
Apr 05, 2010 | 9.821 | 10.05 | 9.790 | 10.01 | 1,659,075 | +0.25(+2.59%) |
Apr 01, 2010 | 9.758 | 9.758 | 9.758 | 9.758 | 1,901,939 | +0.06(+0.65%) |
Mar 31, 2010 | 9.802 | 9.802 | 9.651 | 9.695 | 3,543,314 | -0.11(-1.09%) |
Mar 30, 2010 | 9.752 | 9.891 | 9.682 | 9.802 | 2,275,513 | +0.08(+0.84%) |
Mar 29, 2010 | 9.840 | 9.840 | 9.626 | 9.720 | 3,178,662 | -0.04(-0.39%) |
Mar 26, 2010 | 9.840 | 9.877 | 9.683 | 9.758 | 1,662,411 | -0.01(-0.06%) |
Mar 25, 2010 | 9.789 | 9.921 | 9.702 | 9.764 | 2,461,922 | +0.04(+0.39%) |
Mar 24, 2010 | 9.677 | 9.846 | 9.652 | 9.727 | 2,482,460 | +0.00(+0.00%) |
Mar 23, 2010 | 9.752 | 9.796 | 9.614 | 9.727 | 3,441,434 | -0.08(-0.83%) |
Mar 22, 2010 | 9.714 | 9.840 | 9.670 | 9.808 | 2,428,735 | +0.02(+0.19%) |
Mar 19, 2010 | 9.996 | 10.07 | 9.777 | 9.789 | 2,638,045 | -0.21(-2.13%) |
Mar 18, 2010 | 10.05 | 10.17 | 9.971 | 10.00 | 1,901,693 | -0.07(-0.69%) |
Mar 17, 2010 | 9.902 | 10.12 | 9.840 | 10.07 | 1,893,299 | +0.22(+2.23%) |
Mar 16, 2010 | 9.652 | 9.909 | 9.633 | 9.852 | 1,843,125 | +0.20(+2.08%) |
Mar 15, 2010 | 9.539 | 9.658 | 9.533 | 9.652 | 1,807,205 | -0.06(-0.65%) |
Mar 12, 2010 | 9.752 | 9.796 | 9.627 | 9.714 | 1,579,956 | +0.06(+0.65%) |
Mar 11, 2010 | 9.376 | 9.664 | 9.313 | 9.652 | 2,370,675 | +0.23(+2.39%) |
Mar 10, 2010 | 9.395 | 9.501 | 9.351 | 9.426 | 2,268,951 | +0.02(+0.20%) |
Mar 09, 2010 | 9.332 | 9.652 | 9.276 | 9.407 | 3,196,538 | +0.06(+0.67%) |
Mar 08, 2010 | 9.207 | 9.426 | 9.138 | 9.344 | 2,387,128 | +0.16(+1.77%) |
Mar 05, 2010 | 9.000 | 9.232 | 8.931 | 9.182 | 1,932,622 | +0.26(+2.88%) |
Mar 04, 2010 | 8.862 | 8.937 | 8.812 | 8.925 | 1,314,263 | +0.06(+0.71%) |
Mar 03, 2010 | 8.724 | 8.918 | 8.705 | 8.862 | 1,472,751 | +0.16(+1.87%) |
Mar 02, 2010 | 8.849 | 8.893 | 8.668 | 8.699 | 2,369,925 | -0.11(-1.21%) |
Mar 01, 2010 | 8.818 | 8.849 | 8.711 | 8.806 | 1,557,769 | -0.03(-0.28%) |
Feb 26, 2010 | 8.755 | 8.912 | 8.718 | 8.831 | 1,835,881 | +0.08(+0.86%) |
Feb 25, 2010 | 8.611 | 8.755 | 8.536 | 8.755 | 1,304,518 | +0.02(+0.22%) |
Feb 24, 2010 | 8.643 | 8.743 | 8.567 | 8.737 | 1,859,335 | +0.10(+1.16%) |
Feb 23, 2010 | 8.730 | 8.799 | 8.624 | 8.636 | 2,251,573 | -0.09(-1.08%) |
Feb 22, 2010 | 8.780 | 8.780 | 8.624 | 8.730 | 2,490,741 | +0.04(+0.51%) |
Feb 19, 2010 | 8.630 | 8.774 | 8.624 | 8.686 | 1,214,011 | -0.04(-0.43%) |
Feb 18, 2010 | 8.586 | 8.737 | 8.549 | 8.724 | 1,214,704 | +0.11(+1.31%) |
Feb 17, 2010 | 8.586 | 8.661 | 8.530 | 8.611 | 1,433,358 | +0.07(+0.81%) |
Feb 16, 2010 | 8.386 | 8.586 | 8.386 | 8.542 | 2,354,443 | +0.21(+2.48%) |
Feb 12, 2010 | 8.091 | 8.335 | 8.335 | 8.335 | 1,873,386 | +0.13(+1.60%) |
Feb 11, 2010 | 8.210 | 8.248 | 8.110 | 8.204 | 4,097,167 | +0.00(+0.00%) |
Feb 10, 2010 | 8.323 | 8.467 | 8.010 | 8.204 | 4,666,306 | +0.06(+0.69%) |
Feb 09, 2010 | 8.448 | 8.448 | 8.116 | 8.147 | 3,278,471 | -0.16(-1.89%) |
Feb 08, 2010 | 8.555 | 8.730 | 8.304 | 8.304 | 3,258,483 | -0.25(-2.93%) |
Feb 05, 2010 | 8.392 | 8.567 | 8.235 | 8.555 | 2,783,308 | +0.16(+1.94%) |
Feb 04, 2010 | 8.699 | 8.730 | 8.329 | 8.392 | 2,809,610 | -0.41(-4.70%) |
Feb 03, 2010 | 8.868 | 8.906 | 8.730 | 8.806 | 1,403,260 | -0.11(-1.20%) |
Feb 02, 2010 | 8.711 | 8.931 | 8.643 | 8.912 | 2,132,076 | +0.19(+2.19%) |
Feb 01, 2010 | 8.661 | 8.843 | 8.655 | 8.721 | 2,334,558 | +0.05(+0.61%) |
Jan 29, 2010 | 8.812 | 8.831 | 8.549 | 8.668 | 2,983,867 | -0.05(-0.58%) |
Jan 28, 2010 | 8.762 | 8.881 | 8.599 | 8.718 | 2,086,150 | -0.07(-0.78%) |
Jan 27, 2010 | 8.762 | 8.818 | 8.589 | 8.787 | 2,724,314 | +0.03(+0.29%) |
Jan 26, 2010 | 8.994 | 9.019 | 8.737 | 8.762 | 3,200,003 | -0.10(-1.13%) |
Jan 25, 2010 | 8.994 | 9.044 | 8.730 | 8.862 | 1,945,770 | -0.06(-0.63%) |
Jan 22, 2010 | 9.075 | 9.188 | 8.868 | 8.918 | 2,337,301 | -0.16(-1.73%) |
Jan 21, 2010 | 9.213 | 9.263 | 9.025 | 9.075 | 2,360,086 | -0.16(-1.70%) |
Jan 20, 2010 | 9.376 | 9.448 | 9.113 | 9.232 | 2,678,120 | -0.20(-2.13%) |
Jan 19, 2010 | 9.200 | 9.445 | 9.119 | 9.432 | 2,169,335 | +0.25(+2.73%) |
Jan 15, 2010 | 9.106 | 9.182 | 9.182 | 9.182 | 2,292,388 | +0.06(+0.69%) |
Jan 14, 2010 | 9.138 | 9.182 | 9.037 | 9.119 | 1,314,676 | -0.10(-1.09%) |
Jan 13, 2010 | 8.975 | 9.238 | 8.956 | 9.219 | 2,153,470 | +0.23(+2.51%) |
Jan 12, 2010 | 9.031 | 9.056 | 8.806 | 8.994 | 1,998,440 | -0.10(-1.10%) |
Jan 11, 2010 | 9.000 | 9.138 | 8.975 | 9.094 | 984,600 | +0.12(+1.33%) |
Jan 08, 2010 | 9.006 | 9.062 | 8.925 | 8.975 | 905,733 | -0.11(-1.17%) |
Jan 07, 2010 | 8.925 | 9.131 | 8.874 | 9.081 | 2,111,732 | +0.15(+1.68%) |
Jan 06, 2010 | 8.981 | 9.119 | 8.906 | 8.931 | 1,878,362 | -0.03(-0.28%) |
Jan 05, 2010 | 8.862 | 9.037 | 8.862 | 8.956 | 5,515,375 | +0.11(+1.20%) |
Jan 04, 2010 | 8.975 | 9.044 | 8.743 | 8.849 | 2,246,676 | -0.08(-0.91%) |
Dec 31, 2009 | 9.131 | 8.931 | 8.931 | 8.931 | 1,839,719 | -0.15(-1.66%) |
Dec 30, 2009 | 9.037 | 9.088 | 8.943 | 9.081 | 1,334,898 | +0.03(+0.28%) |
Dec 29, 2009 | 9.225 | 9.301 | 9.037 | 9.056 | 1,340,748 | -0.24(-2.63%) |
Dec 28, 2009 | 9.370 | 9.457 | 9.263 | 9.301 | 1,258,840 | -0.01(-0.07%) |
Dec 24, 2009 | 9.257 | 9.344 | 9.232 | 9.307 | 495,163 | +0.08(+0.88%) |
Dec 23, 2009 | 9.144 | 9.332 | 9.144 | 9.225 | 2,529,001 | +0.06(+0.68%) |
Dec 22, 2009 | 8.987 | 9.250 | 8.968 | 9.163 | 2,095,885 | +0.16(+1.81%) |
Dec 21, 2009 | 8.868 | 9.050 | 8.862 | 9.000 | 1,575,003 | +0.13(+1.48%) |
Dec 18, 2009 | 8.799 | 8.900 | 8.649 | 8.868 | 1,847,304 | +0.04(+0.43%) |
Dec 17, 2009 | 8.831 | 8.874 | 8.696 | 8.831 | 2,250,496 | -0.06(-0.70%) |
Dec 16, 2009 | 8.649 | 8.906 | 8.649 | 8.893 | 3,337,424 | +0.30(+3.50%) |
Dec 15, 2009 | 8.655 | 8.686 | 8.523 | 8.592 | 2,613,805 | -0.11(-1.22%) |
Dec 14, 2009 | 8.530 | 8.699 | 8.511 | 8.699 | 3,934,622 | +0.19(+2.28%) |
Dec 11, 2009 | 8.417 | 8.523 | 8.379 | 8.505 | 1,924,837 | +0.11(+1.27%) |
Dec 10, 2009 | 8.549 | 8.567 | 8.348 | 8.398 | 2,133,826 | -0.09(-1.11%) |
Dec 09, 2009 | 8.523 | 8.636 | 8.480 | 8.492 | 2,054,313 | -0.06(-0.73%) |
Dec 08, 2009 | 8.611 | 8.780 | 8.511 | 8.555 | 2,034,400 | -0.11(-1.30%) |
Dec 07, 2009 | 8.856 | 8.900 | 8.592 | 8.668 | 1,892,766 | -0.21(-2.40%) |
Dec 04, 2009 | 8.843 | 9.037 | 8.599 | 8.881 | 3,819,674 | +0.21(+2.38%) |
Dec 03, 2009 | 8.849 | 9.022 | 8.661 | 8.674 | 3,225,439 | -0.13(-1.49%) |
Dec 02, 2009 | 8.743 | 8.912 | 8.674 | 8.806 | 5,919,617 | +0.09(+1.01%) |