Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.64 | 17.82 | 17.58 | 17.64 | 264,017 | -0.01(-0.05%) |
Dec 30, 2010 | 17.68 | 17.75 | 17.63 | 17.64 | 203,800 | -0.04(-0.23%) |
Dec 29, 2010 | 17.67 | 17.75 | 17.65 | 17.68 | 112,857 | +0.09(+0.48%) |
Dec 28, 2010 | 17.62 | 17.69 | 17.55 | 17.60 | 179,827 | +0.01(+0.07%) |
Dec 27, 2010 | 17.61 | 17.66 | 17.45 | 17.59 | 151,960 | -0.07(-0.39%) |
Dec 23, 2010 | 17.68 | 17.76 | 17.58 | 17.66 | 206,186 | -0.02(-0.09%) |
Dec 22, 2010 | 17.59 | 17.71 | 17.53 | 17.67 | 560,220 | +0.11(+0.60%) |
Dec 21, 2010 | 17.42 | 17.58 | 17.42 | 17.57 | 393,971 | +0.26(+1.50%) |
Dec 20, 2010 | 17.23 | 17.38 | 17.19 | 17.31 | 909,964 | +0.08(+0.45%) |
Dec 17, 2010 | 17.21 | 17.32 | 17.05 | 17.23 | 806,135 | -0.00(-0.02%) |
Dec 16, 2010 | 16.61 | 17.24 | 16.56 | 17.23 | 562,036 | +0.68(+4.09%) |
Dec 15, 2010 | 16.60 | 16.80 | 16.49 | 16.56 | 309,303 | -0.05(-0.29%) |
Dec 14, 2010 | 16.52 | 16.79 | 16.51 | 16.61 | 175,891 | +0.17(+1.01%) |
Dec 13, 2010 | 16.52 | 16.65 | 16.41 | 16.44 | 316,737 | -0.04(-0.22%) |
Dec 10, 2010 | 16.46 | 16.71 | 16.29 | 16.48 | 801,863 | +0.09(+0.52%) |
Dec 09, 2010 | 16.48 | 16.53 | 16.25 | 16.39 | 319,192 | +0.07(+0.42%) |
Dec 08, 2010 | 16.35 | 16.55 | 16.29 | 16.32 | 374,844 | -0.01(-0.07%) |
Dec 07, 2010 | 16.40 | 16.43 | 16.24 | 16.33 | 587,259 | +0.16(+0.98%) |
Dec 06, 2010 | 15.68 | 16.27 | 15.63 | 16.18 | 537,181 | +0.50(+3.21%) |
Dec 03, 2010 | 15.61 | 15.71 | 15.46 | 15.67 | 472,732 | -0.03(-0.21%) |
Dec 02, 2010 | 15.65 | 15.75 | 15.52 | 15.70 | 560,580 | +0.10(+0.62%) |
Dec 01, 2010 | 15.63 | 15.69 | 15.45 | 15.61 | 657,690 | +0.29(+1.88%) |
Nov 30, 2010 | 15.09 | 15.42 | 15.06 | 15.32 | 397,330 | +0.03(+0.17%) |
Nov 29, 2010 | 15.29 | 15.37 | 14.92 | 15.29 | 373,483 | -0.15(-0.94%) |
Nov 26, 2010 | 15.39 | 15.61 | 15.27 | 15.44 | 146,396 | -0.07(-0.47%) |
Nov 24, 2010 | 15.04 | 15.51 | 15.51 | 15.51 | 274,397 | +0.54(+3.63%) |
Nov 23, 2010 | 15.37 | 15.37 | 14.86 | 14.97 | 425,914 | -0.61(-3.90%) |
Nov 22, 2010 | 15.54 | 15.66 | 15.17 | 15.58 | 711,291 | -0.01(-0.08%) |
Nov 19, 2010 | 15.06 | 15.64 | 14.86 | 15.59 | 1,002,418 | +0.52(+3.44%) |
Nov 18, 2010 | 14.73 | 15.25 | 14.65 | 15.07 | 1,330,921 | +0.55(+3.76%) |
Nov 17, 2010 | 14.19 | 14.67 | 14.10 | 14.52 | 287,231 | +0.31(+2.17%) |
Nov 16, 2010 | 14.66 | 14.84 | 14.04 | 14.22 | 716,012 | -0.70(-4.70%) |
Nov 15, 2010 | 14.92 | 15.11 | 14.69 | 14.92 | 257,598 | +0.10(+0.68%) |
Nov 12, 2010 | 14.88 | 14.99 | 14.72 | 14.82 | 303,030 | -0.21(-1.40%) |
Nov 11, 2010 | 15.02 | 15.19 | 14.96 | 15.03 | 208,702 | -0.19(-1.22%) |
Nov 10, 2010 | 14.96 | 15.32 | 14.69 | 15.21 | 426,534 | +0.26(+1.71%) |
Nov 09, 2010 | 15.33 | 15.39 | 14.82 | 14.96 | 472,252 | -0.36(-2.35%) |
Nov 08, 2010 | 14.73 | 15.51 | 14.65 | 15.32 | 1,169,754 | +0.67(+4.56%) |
Nov 05, 2010 | 14.64 | 14.71 | 14.54 | 14.65 | 569,452 | +0.04(+0.28%) |
Nov 04, 2010 | 14.09 | 14.83 | 14.06 | 14.61 | 1,999,151 | +0.93(+6.81%) |
Nov 03, 2010 | 13.24 | 14.24 | 13.24 | 13.68 | 1,013,763 | +0.38(+2.89%) |
Nov 02, 2010 | 13.14 | 13.30 | 12.99 | 13.29 | 454,162 | +0.33(+2.56%) |
Nov 01, 2010 | 13.02 | 13.26 | 12.79 | 12.96 | 374,680 | +0.02(+0.13%) |
Oct 29, 2010 | 12.88 | 13.04 | 12.83 | 12.94 | 322,799 | -0.01(-0.06%) |
Oct 28, 2010 | 13.09 | 13.17 | 12.87 | 12.95 | 510,043 | -0.06(-0.44%) |
Oct 27, 2010 | 12.95 | 13.06 | 12.71 | 13.01 | 250,038 | -0.06(-0.47%) |
Oct 25, 2010 | 12.93 | 13.16 | 12.86 | 13.07 | 845,548 | +0.23(+1.77%) |
Oct 22, 2010 | 13.14 | 13.15 | 12.79 | 12.84 | 304,928 | -0.21(-1.64%) |
Oct 21, 2010 | 13.12 | 13.22 | 12.79 | 13.06 | 549,851 | -0.02(-0.16%) |
Oct 20, 2010 | 13.17 | 13.22 | 13.03 | 13.08 | 537,313 | +0.04(+0.34%) |
Oct 19, 2010 | 12.78 | 13.12 | 12.69 | 13.03 | 782,265 | +0.02(+0.12%) |
Oct 18, 2010 | 12.95 | 13.11 | 12.92 | 13.02 | 348,375 | +0.13(+1.01%) |
Oct 15, 2010 | 13.01 | 13.07 | 12.71 | 12.89 | 411,789 | +0.03(+0.22%) |
Oct 14, 2010 | 13.16 | 13.16 | 12.77 | 12.86 | 526,677 | -0.28(-2.13%) |
Oct 13, 2010 | 12.88 | 13.20 | 12.81 | 13.14 | 614,356 | +0.33(+2.59%) |
Oct 12, 2010 | 13.11 | 13.11 | 12.69 | 12.81 | 335,420 | -0.30(-2.32%) |
Oct 11, 2010 | 12.89 | 13.36 | 12.89 | 13.11 | 947,048 | +0.25(+1.95%) |
Oct 08, 2010 | 12.86 | 12.97 | 12.46 | 12.86 | 899,421 | +0.46(+3.72%) |
Oct 07, 2010 | 12.11 | 12.42 | 11.90 | 12.40 | 748,583 | +0.44(+3.69%) |
Oct 06, 2010 | 12.75 | 12.75 | 11.84 | 11.96 | 1,422,891 | -0.87(-6.82%) |
Oct 05, 2010 | 12.52 | 12.90 | 12.41 | 12.83 | 719,268 | +0.50(+4.04%) |
Oct 04, 2010 | 12.52 | 12.90 | 12.19 | 12.33 | 666,540 | -0.19(-1.49%) |
Oct 01, 2010 | 12.52 | 12.54 | 12.11 | 12.52 | 370,720 | +0.39(+3.24%) |
Sep 30, 2010 | 12.29 | 12.45 | 11.92 | 12.13 | 1,604 | -0.08(-0.63%) |
Sep 29, 2010 | 12.20 | 12.23 | 12.11 | 12.20 | 998,608 | +0.05(+0.40%) |
Sep 28, 2010 | 12.12 | 12.24 | 11.78 | 12.15 | 451 | +0.11(+0.91%) |
Sep 27, 2010 | 12.20 | 12.22 | 12.01 | 12.05 | 211,679 | -0.11(-0.93%) |
Sep 24, 2010 | 11.79 | 12.20 | 11.79 | 12.16 | 636,732 | +0.58(+4.97%) |
Sep 23, 2010 | 11.78 | 12.07 | 11.53 | 11.58 | 1,871 | -0.34(-2.85%) |
Sep 22, 2010 | 12.05 | 12.17 | 11.85 | 11.92 | 310,168 | -0.15(-1.21%) |
Sep 21, 2010 | 12.13 | 12.20 | 11.96 | 12.07 | 238,117 | -0.12(-1.00%) |
Sep 20, 2010 | 11.95 | 12.31 | 11.85 | 12.19 | 1,067,945 | +0.26(+2.14%) |
Sep 17, 2010 | 11.94 | 12.03 | 11.66 | 11.94 | 802,859 | +0.42(+3.62%) |
Sep 15, 2010 | 11.42 | 11.56 | 11.20 | 11.52 | 342,067 | +0.06(+0.49%) |
Sep 14, 2010 | 11.59 | 11.71 | 11.45 | 11.46 | 331,907 | -0.14(-1.22%) |
Sep 13, 2010 | 11.15 | 11.70 | 11.07 | 11.60 | 666,207 | +0.60(+5.41%) |
Sep 10, 2010 | 10.88 | 11.13 | 10.88 | 11.01 | 216,625 | +0.14(+1.30%) |
Sep 09, 2010 | 11.20 | 11.22 | 10.83 | 10.87 | 193,268 | -0.14(-1.29%) |
Sep 08, 2010 | 10.79 | 11.15 | 10.79 | 11.01 | 406,429 | +0.23(+2.18%) |
Sep 07, 2010 | 11.03 | 11.04 | 10.76 | 10.77 | 1,528 | -0.31(-2.78%) |
Sep 03, 2010 | 11.23 | 11.32 | 11.04 | 11.08 | 310,945 | +0.04(+0.37%) |
Sep 02, 2010 | 11.07 | 11.27 | 10.86 | 11.04 | 1,118 | -0.14(-1.27%) |
Sep 01, 2010 | 10.67 | 11.24 | 10.65 | 11.18 | 421,127 | +0.72(+6.93%) |
Aug 31, 2010 | 10.45 | 10.64 | 10.21 | 10.46 | 5,184 | +0.11(+1.06%) |
Aug 30, 2010 | 10.68 | 10.69 | 10.32 | 10.35 | 196,685 | -0.40(-3.68%) |
Aug 27, 2010 | 10.74 | 10.79 | 10.29 | 10.74 | 428,292 | +0.25(+2.41%) |
Aug 26, 2010 | 10.49 | 10.59 | 10.24 | 10.49 | 1,321 | +0.24(+2.35%) |
Aug 25, 2010 | 10.03 | 10.35 | 9.972 | 10.25 | 1,061 | +0.17(+1.64%) |
Aug 24, 2010 | 10.25 | 10.25 | 10.06 | 10.09 | 4,316 | -0.32(-3.03%) |
Aug 23, 2010 | 10.64 | 10.74 | 10.40 | 10.40 | 333,867 | -0.13(-1.19%) |
Aug 20, 2010 | 10.51 | 10.57 | 10.26 | 10.53 | 519,646 | -0.12(-1.14%) |
Aug 19, 2010 | 11.08 | 11.10 | 10.52 | 10.65 | 3,709 | -0.45(-4.08%) |
Aug 18, 2010 | 11.21 | 11.31 | 10.82 | 11.10 | 16,663 | -0.20(-1.75%) |
Aug 17, 2010 | 11.56 | 11.56 | 11.20 | 11.30 | 2,561 | -0.17(-1.44%) |
Aug 16, 2010 | 11.17 | 11.62 | 11.10 | 11.46 | 806,127 | +0.27(+2.38%) |
Aug 13, 2010 | 11.20 | 11.28 | 10.98 | 11.20 | 407,835 | +0.04(+0.40%) |
Aug 12, 2010 | 10.82 | 11.28 | 10.80 | 11.15 | 510,526 | +0.10(+0.95%) |
Aug 11, 2010 | 10.99 | 11.13 | 10.78 | 11.05 | 481,624 | -0.24(-2.11%) |
Aug 10, 2010 | 11.46 | 11.53 | 11.18 | 11.29 | 10,394 | -0.30(-2.61%) |
Aug 09, 2010 | 11.38 | 11.74 | 11.20 | 11.59 | 582,890 | +0.32(+2.80%) |
Aug 06, 2010 | 11.27 | 11.45 | 11.04 | 11.27 | 457,578 | -0.12(-1.03%) |
Aug 05, 2010 | 11.30 | 11.69 | 11.18 | 11.39 | 670,641 | -0.06(-0.56%) |
Aug 04, 2010 | 10.38 | 11.58 | 10.38 | 11.46 | 1,436,298 | +1.20(+11.70%) |
Aug 03, 2010 | 10.80 | 10.86 | 10.04 | 10.25 | 1,412,868 | -0.44(-4.08%) |
Aug 02, 2010 | 10.30 | 10.73 | 10.25 | 10.69 | 891,454 | +0.69(+6.95%) |
Jul 30, 2010 | 9.996 | 10.22 | 9.758 | 9.996 | 299,379 | -0.02(-0.20%) |
Jul 29, 2010 | 9.980 | 10.30 | 9.875 | 10.02 | 334,585 | +0.07(+0.73%) |
Jul 28, 2010 | 9.944 | 10.14 | 9.891 | 9.944 | 1,722 | -0.12(-1.20%) |
Jul 27, 2010 | 10.10 | 10.19 | 9.992 | 10.06 | 399,757 | +0.07(+0.73%) |
Jul 26, 2010 | 9.891 | 10.03 | 9.786 | 9.992 | 393,713 | +0.09(+0.90%) |
Jul 23, 2010 | 9.528 | 9.980 | 9.499 | 9.903 | 390,486 | +0.35(+3.68%) |
Jul 22, 2010 | 9.528 | 9.645 | 9.419 | 9.552 | 692,009 | +0.21(+2.20%) |
Jul 21, 2010 | 9.297 | 9.548 | 9.138 | 9.346 | 570,115 | +0.18(+1.98%) |
Jul 20, 2010 | 8.873 | 9.188 | 8.780 | 9.164 | 322,193 | +0.14(+1.52%) |
Jul 19, 2010 | 9.184 | 9.184 | 8.869 | 9.027 | 298,847 | -0.12(-1.28%) |
Jul 16, 2010 | 9.144 | 9.402 | 8.966 | 9.144 | 777,772 | -0.37(-3.87%) |
Jul 15, 2010 | 9.495 | 9.653 | 9.184 | 9.511 | 519,693 | +0.04(+0.43%) |
Jul 14, 2010 | 9.439 | 9.546 | 9.168 | 9.471 | 567,974 | -0.11(-1.18%) |
Jul 13, 2010 | 9.584 | 9.697 | 9.124 | 9.584 | 4,212 | +0.57(+6.32%) |
Jul 12, 2010 | 9.087 | 9.216 | 8.889 | 9.014 | 669,282 | -0.09(-0.98%) |
Jul 09, 2010 | 9.103 | 9.111 | 8.570 | 9.103 | 940,272 | +0.41(+4.69%) |
Jul 08, 2010 | 8.695 | 8.808 | 7.519 | 8.695 | 1,279 | +1.32(+17.85%) |
Jul 07, 2010 | 7.148 | 7.378 | 7.006 | 7.378 | 846,587 | +0.28(+3.99%) |
Jul 06, 2010 | 7.095 | 7.568 | 7.039 | 7.095 | 2,153 | -0.23(-3.09%) |
Jul 02, 2010 | 7.321 | 7.398 | 7.220 | 7.321 | 410,347 | +0.02(+0.28%) |
Jul 01, 2010 | 7.447 | 7.556 | 7.180 | 7.301 | 537,411 | -0.20(-2.69%) |
Jun 30, 2010 | 7.503 | 7.810 | 7.447 | 7.503 | 4,687 | -0.20(-2.57%) |
Jun 29, 2010 | 7.746 | 7.758 | 7.511 | 7.701 | 793,186 | -0.18(-2.26%) |
Jun 25, 2010 | 7.879 | 7.887 | 7.431 | 7.879 | 802,986 | +0.38(+5.12%) |
Jun 24, 2010 | 7.495 | 7.814 | 7.487 | 7.495 | 322,631 | -0.36(-4.63%) |
Jun 23, 2010 | 7.855 | 7.968 | 7.798 | 7.859 | 440,835 | -0.05(-0.61%) |
Jun 22, 2010 | 7.907 | 8.190 | 7.879 | 7.907 | 1,237 | -0.11(-1.36%) |
Jun 21, 2010 | 8.384 | 8.534 | 7.940 | 8.016 | 315,984 | -0.22(-2.70%) |
Jun 18, 2010 | 8.239 | 8.279 | 7.879 | 8.239 | 559,676 | +0.37(+4.73%) |
Jun 17, 2010 | 8.025 | 8.057 | 7.823 | 7.867 | 299,770 | -0.09(-1.17%) |
Jun 16, 2010 | 8.154 | 8.202 | 7.928 | 7.960 | 342,326 | -0.25(-3.10%) |
Jun 15, 2010 | 8.214 | 8.255 | 7.879 | 8.214 | 2,150 | +0.39(+5.01%) |
Jun 14, 2010 | 7.891 | 8.077 | 7.786 | 7.823 | 447,589 | +0.06(+0.73%) |
Jun 11, 2010 | 7.616 | 7.766 | 7.588 | 7.766 | 903,084 | +0.04(+0.58%) |
Jun 10, 2010 | 7.721 | 7.766 | 7.625 | 7.721 | 1,999 | +0.11(+1.43%) |
Jun 09, 2010 | 7.738 | 7.932 | 7.540 | 7.612 | 540,131 | -0.08(-1.00%) |
Jun 08, 2010 | 7.560 | 7.738 | 7.418 | 7.689 | 618,997 | +0.15(+1.93%) |
Jun 07, 2010 | 7.782 | 7.980 | 7.519 | 7.544 | 484,097 | -0.17(-2.15%) |
Jun 04, 2010 | 7.709 | 8.081 | 7.677 | 7.709 | 884,394 | -0.53(-6.38%) |
Jun 03, 2010 | 8.356 | 8.416 | 8.083 | 8.235 | 414,579 | -0.06(-0.78%) |
Jun 02, 2010 | 8.299 | 8.299 | 7.851 | 8.299 | 632,985 | +0.19(+2.39%) |
Jun 01, 2010 | 8.388 | 8.489 | 8.093 | 8.105 | 611,000 | -0.44(-5.16%) |
May 28, 2010 | 8.547 | 8.797 | 8.462 | 8.547 | 243,101 | -0.25(-2.80%) |
May 27, 2010 | 8.567 | 8.793 | 8.422 | 8.793 | 403,526 | +0.46(+5.46%) |
May 26, 2010 | 8.337 | 8.656 | 8.261 | 8.337 | 1,754 | -0.00(-0.05%) |
May 25, 2010 | 8.091 | 8.369 | 7.926 | 8.341 | 476,533 | +0.06(+0.73%) |
May 24, 2010 | 8.333 | 8.490 | 8.192 | 8.281 | 383,005 | -0.04(-0.44%) |
May 21, 2010 | 8.071 | 8.426 | 7.914 | 8.317 | 711,343 | +0.05(+0.63%) |
May 20, 2010 | 8.245 | 8.486 | 8.245 | 8.265 | 755,201 | -0.51(-5.83%) |
May 19, 2010 | 8.865 | 8.865 | 8.621 | 8.776 | 376,543 | -0.11(-1.27%) |
May 18, 2010 | 9.300 | 9.393 | 8.869 | 8.889 | 238,683 | -0.27(-2.90%) |
May 17, 2010 | 9.308 | 9.522 | 8.869 | 9.155 | 551,625 | -0.06(-0.70%) |
May 14, 2010 | 9.220 | 9.329 | 9.075 | 9.220 | 310,790 | -0.26(-2.72%) |
May 13, 2010 | 9.574 | 9.723 | 9.409 | 9.478 | 274,826 | -0.12(-1.26%) |
May 12, 2010 | 9.437 | 9.707 | 9.437 | 9.598 | 403,419 | +0.17(+1.84%) |
May 11, 2010 | 9.687 | 9.780 | 9.413 | 9.425 | 658,293 | -0.19(-2.01%) |
May 10, 2010 | 9.486 | 9.655 | 9.486 | 9.619 | 631,608 | +0.64(+7.09%) |
May 07, 2010 | 9.050 | 9.228 | 8.793 | 8.982 | 1,151,606 | -0.10(-1.07%) |
May 06, 2010 | 9.506 | 10.07 | 8.611 | 9.079 | 912,262 | -0.23(-2.43%) |
May 05, 2010 | 9.103 | 9.603 | 9.087 | 9.304 | 1,211,274 | -0.42(-4.35%) |
May 04, 2010 | 10.72 | 10.72 | 9.615 | 9.727 | 2,668,613 | -2.00(-17.04%) |
May 03, 2010 | 11.34 | 11.76 | 11.28 | 11.73 | 575,355 | +0.41(+3.63%) |
Apr 30, 2010 | 11.88 | 11.88 | 11.29 | 11.32 | 582,872 | -0.53(-4.46%) |
Apr 29, 2010 | 11.81 | 11.91 | 11.69 | 11.84 | 466,344 | +0.09(+0.75%) |
Apr 28, 2010 | 11.64 | 11.86 | 11.63 | 11.75 | 913,267 | +0.25(+2.14%) |
Apr 27, 2010 | 11.84 | 12.06 | 11.46 | 11.51 | 883,606 | -0.43(-3.58%) |
Apr 26, 2010 | 12.02 | 12.13 | 11.89 | 11.94 | 673,124 | -0.06(-0.50%) |
Apr 23, 2010 | 11.52 | 12.04 | 11.46 | 12.00 | 611,956 | +0.49(+4.27%) |
Apr 22, 2010 | 11.33 | 11.51 | 11.30 | 11.50 | 458,519 | +0.02(+0.18%) |
Apr 21, 2010 | 11.36 | 11.49 | 11.23 | 11.48 | 401,407 | +0.11(+0.96%) |
Apr 20, 2010 | 11.16 | 11.42 | 11.16 | 11.38 | 455,792 | +0.24(+2.17%) |
Apr 19, 2010 | 11.14 | 11.22 | 10.83 | 11.13 | 485,413 | -0.07(-0.61%) |
Apr 16, 2010 | 11.25 | 11.34 | 10.97 | 11.20 | 362,765 | -0.06(-0.57%) |
Apr 15, 2010 | 11.24 | 11.46 | 11.21 | 11.27 | 367,657 | -0.02(-0.18%) |
Apr 14, 2010 | 11.37 | 11.42 | 11.21 | 11.29 | 426,094 | -0.04(-0.36%) |
Apr 13, 2010 | 11.28 | 11.36 | 11.18 | 11.33 | 525,563 | +0.04(+0.39%) |
Apr 12, 2010 | 11.28 | 11.30 | 11.21 | 11.28 | 319,977 | +0.06(+0.54%) |
Apr 09, 2010 | 11.01 | 11.31 | 10.98 | 11.22 | 400,762 | +0.20(+1.83%) |
Apr 08, 2010 | 11.09 | 11.13 | 10.90 | 11.02 | 559,586 | -0.16(-1.44%) |
Apr 07, 2010 | 11.10 | 11.26 | 11.06 | 11.18 | 614,254 | +0.01(+0.07%) |
Apr 06, 2010 | 11.09 | 11.23 | 11.06 | 11.17 | 336,882 | +0.06(+0.51%) |
Apr 05, 2010 | 10.69 | 11.32 | 10.63 | 11.12 | 985,733 | +0.44(+4.07%) |
Apr 01, 2010 | 10.48 | 10.68 | 10.68 | 10.68 | 1,230,395 | +0.29(+2.79%) |
Mar 31, 2010 | 10.28 | 10.47 | 10.28 | 10.39 | 616,088 | +0.02(+0.23%) |
Mar 30, 2010 | 9.889 | 10.51 | 9.752 | 10.37 | 2,702,756 | +0.99(+10.52%) |
Mar 29, 2010 | 9.312 | 9.409 | 9.288 | 9.381 | 272,627 | +0.12(+1.31%) |
Mar 26, 2010 | 9.220 | 9.284 | 9.175 | 9.260 | 488,589 | +0.05(+0.52%) |
Mar 25, 2010 | 9.518 | 9.518 | 9.196 | 9.212 | 309,336 | -0.26(-2.72%) |
Mar 24, 2010 | 9.486 | 9.594 | 9.449 | 9.470 | 432,936 | -0.09(-0.97%) |
Mar 23, 2010 | 9.586 | 9.598 | 9.462 | 9.562 | 371,833 | -0.04(-0.38%) |
Mar 22, 2010 | 9.324 | 9.663 | 9.252 | 9.598 | 279,591 | +0.19(+2.01%) |
Mar 19, 2010 | 10.02 | 10.02 | 9.369 | 9.409 | 643,138 | -0.55(-5.50%) |
Mar 18, 2010 | 9.840 | 9.981 | 9.840 | 9.957 | 468,957 | +0.14(+1.40%) |
Mar 17, 2010 | 9.494 | 9.973 | 9.494 | 9.820 | 791,622 | +0.37(+3.88%) |
Mar 16, 2010 | 9.260 | 9.453 | 9.212 | 9.453 | 400,243 | +0.25(+2.76%) |
Mar 15, 2010 | 9.155 | 9.216 | 9.143 | 9.200 | 261,802 | +0.05(+0.56%) |
Mar 12, 2010 | 9.108 | 9.164 | 9.020 | 9.148 | 217,334 | +0.10(+1.07%) |
Mar 11, 2010 | 9.040 | 9.076 | 8.903 | 9.052 | 233,466 | -0.06(-0.71%) |
Mar 10, 2010 | 9.048 | 9.233 | 9.008 | 9.116 | 224,014 | +0.04(+0.44%) |
Mar 09, 2010 | 8.967 | 9.112 | 8.879 | 9.076 | 360,487 | +0.10(+1.16%) |
Mar 08, 2010 | 9.116 | 9.188 | 8.963 | 8.971 | 595,588 | -0.17(-1.89%) |
Mar 05, 2010 | 9.301 | 9.405 | 9.112 | 9.144 | 772,850 | -0.12(-1.26%) |
Mar 04, 2010 | 9.353 | 9.413 | 9.204 | 9.261 | 348,634 | -0.12(-1.24%) |
Mar 03, 2010 | 9.225 | 9.466 | 9.104 | 9.377 | 735,840 | +0.19(+2.10%) |
Mar 02, 2010 | 9.008 | 9.341 | 8.995 | 9.184 | 694,764 | +0.18(+2.05%) |
Mar 01, 2010 | 8.296 | 9.004 | 8.296 | 8.999 | 1,082,094 | +0.86(+10.57%) |
Feb 26, 2010 | 8.276 | 8.372 | 8.127 | 8.139 | 659,784 | -0.15(-1.84%) |
Feb 25, 2010 | 8.055 | 8.300 | 8.043 | 8.292 | 722,129 | +0.08(+1.03%) |
Feb 24, 2010 | 8.196 | 8.332 | 8.047 | 8.208 | 856,549 | -0.04(-0.49%) |
Feb 23, 2010 | 8.465 | 8.465 | 8.139 | 8.248 | 519,843 | -0.26(-3.02%) |
Feb 22, 2010 | 8.356 | 8.509 | 8.328 | 8.505 | 778,139 | +0.15(+1.78%) |
Feb 19, 2010 | 8.220 | 8.401 | 8.175 | 8.356 | 716,653 | +0.13(+1.61%) |
Feb 18, 2010 | 8.051 | 8.224 | 8.011 | 8.224 | 236,320 | +0.14(+1.74%) |
Feb 17, 2010 | 8.063 | 8.107 | 7.954 | 8.083 | 248,936 | +0.07(+0.90%) |
Feb 16, 2010 | 8.031 | 8.075 | 7.906 | 8.011 | 319,332 | +0.07(+0.91%) |
Feb 12, 2010 | 7.838 | 7.938 | 7.938 | 7.938 | 889,680 | +0.02(+0.30%) |
Feb 11, 2010 | 7.878 | 7.999 | 7.717 | 7.914 | 567,136 | -0.01(-0.15%) |
Feb 10, 2010 | 8.003 | 8.055 | 7.858 | 7.926 | 598,337 | -0.14(-1.69%) |
Feb 09, 2010 | 8.023 | 8.119 | 7.958 | 8.063 | 767,023 | +0.16(+2.03%) |
Feb 08, 2010 | 8.208 | 8.216 | 7.902 | 7.902 | 720,999 | -0.34(-4.10%) |
Feb 05, 2010 | 8.264 | 8.360 | 7.999 | 8.240 | 458,439 | +0.00(+0.05%) |
Feb 04, 2010 | 8.485 | 8.485 | 8.220 | 8.236 | 410,497 | -0.31(-3.62%) |
Feb 03, 2010 | 8.662 | 8.879 | 8.477 | 8.545 | 272,479 | -0.14(-1.67%) |
Feb 02, 2010 | 8.634 | 8.714 | 8.472 | 8.690 | 328,418 | +0.26(+3.05%) |
Feb 01, 2010 | 8.280 | 8.686 | 8.111 | 8.433 | 567,910 | +0.18(+2.19%) |
Jan 29, 2010 | 8.441 | 8.622 | 8.248 | 8.252 | 300,518 | -0.15(-1.82%) |
Jan 28, 2010 | 8.662 | 8.662 | 8.212 | 8.405 | 260,278 | -0.22(-2.52%) |
Jan 27, 2010 | 8.565 | 8.698 | 8.449 | 8.622 | 229,764 | +0.01(+0.14%) |
Jan 26, 2010 | 8.614 | 8.730 | 8.493 | 8.610 | 470,092 | -0.09(-1.02%) |
Jan 25, 2010 | 8.803 | 8.803 | 8.626 | 8.698 | 394,596 | -0.00(-0.05%) |
Jan 22, 2010 | 8.967 | 8.999 | 8.674 | 8.702 | 425,175 | -0.25(-2.83%) |
Jan 21, 2010 | 9.397 | 9.530 | 8.947 | 8.955 | 614,840 | -0.62(-6.47%) |
Jan 20, 2010 | 9.767 | 9.803 | 9.474 | 9.574 | 235,339 | -0.27(-2.70%) |
Jan 19, 2010 | 9.811 | 9.892 | 9.759 | 9.840 | 492,755 | +0.02(+0.20%) |
Jan 15, 2010 | 9.892 | 9.819 | 9.819 | 9.819 | 2,069,453 | -0.03(-0.29%) |
Jan 14, 2010 | 10.04 | 10.09 | 9.836 | 9.848 | 171,081 | -0.25(-2.51%) |
Jan 13, 2010 | 9.948 | 10.13 | 9.827 | 10.10 | 197,904 | +0.22(+2.24%) |
Jan 12, 2010 | 9.936 | 10.03 | 9.819 | 9.880 | 138,532 | -0.16(-1.64%) |
Jan 11, 2010 | 10.12 | 10.12 | 9.771 | 10.04 | 176,898 | -0.02(-0.16%) |
Jan 08, 2010 | 10.09 | 10.10 | 9.988 | 10.06 | 93,217 | -0.06(-0.56%) |
Jan 07, 2010 | 10.14 | 10.19 | 10.01 | 10.12 | 315,155 | -0.04(-0.36%) |
Jan 06, 2010 | 10.17 | 10.25 | 10.06 | 10.15 | 237,656 | +0.00(+0.00%) |
Jan 05, 2010 | 10.19 | 10.30 | 10.07 | 10.15 | 157,786 | -0.08(-0.75%) |