Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 8.804 | 8.878 | 8.775 | 8.797 | 3,848,986 | -0.04(-0.41%) |
Dec 30, 2010 | 8.753 | 8.863 | 8.731 | 8.834 | 3,480,343 | +0.05(+0.58%) |
Dec 29, 2010 | 8.775 | 8.797 | 8.717 | 8.782 | 4,065,334 | +0.01(+0.08%) |
Dec 28, 2010 | 8.680 | 8.812 | 8.658 | 8.775 | 2,911,244 | +0.08(+0.93%) |
Dec 27, 2010 | 8.614 | 8.731 | 8.475 | 8.695 | 1,366,096 | +0.02(+0.25%) |
Dec 23, 2010 | 8.724 | 8.863 | 8.541 | 8.673 | 3,419,785 | -0.06(-0.67%) |
Dec 22, 2010 | 8.856 | 8.856 | 8.731 | 8.731 | 3,896,624 | -0.08(-0.91%) |
Dec 21, 2010 | 8.841 | 8.863 | 8.644 | 8.812 | 2,835,794 | +0.01(+0.17%) |
Dec 20, 2010 | 8.892 | 8.898 | 8.731 | 8.797 | 2,307,387 | -0.01(-0.17%) |
Dec 17, 2010 | 8.717 | 8.848 | 8.665 | 8.812 | 5,835,855 | +0.07(+0.84%) |
Dec 16, 2010 | 8.636 | 8.753 | 8.578 | 8.739 | 3,006,261 | +0.12(+1.36%) |
Dec 15, 2010 | 8.687 | 8.782 | 8.578 | 8.622 | 2,737,402 | -0.04(-0.51%) |
Dec 14, 2010 | 8.687 | 8.834 | 8.629 | 8.665 | 2,640,894 | -0.02(-0.19%) |
Dec 13, 2010 | 9.119 | 9.119 | 8.673 | 8.682 | 5,604,527 | -0.34(-3.79%) |
Dec 10, 2010 | 8.965 | 9.053 | 8.921 | 9.024 | 2,602,577 | +0.07(+0.73%) |
Dec 09, 2010 | 9.075 | 9.104 | 8.841 | 8.958 | 3,078,189 | -0.03(-0.33%) |
Dec 08, 2010 | 9.031 | 9.126 | 8.914 | 8.987 | 3,538,160 | -0.05(-0.57%) |
Dec 07, 2010 | 9.441 | 9.441 | 8.987 | 9.038 | 6,457,475 | -0.09(-1.02%) |
Dec 06, 2010 | 9.163 | 9.214 | 9.031 | 9.132 | 4,112,963 | +0.01(+0.06%) |
Dec 03, 2010 | 8.921 | 9.148 | 8.826 | 9.126 | 4,518,695 | +0.17(+1.88%) |
Dec 02, 2010 | 9.082 | 9.169 | 8.936 | 8.958 | 5,104,543 | -0.14(-1.52%) |
Dec 01, 2010 | 8.951 | 9.140 | 8.914 | 9.096 | 8,220,499 | +0.31(+3.57%) |
Nov 30, 2010 | 8.725 | 8.973 | 8.681 | 8.783 | 5,284,484 | -0.01(-0.17%) |
Nov 29, 2010 | 8.732 | 8.929 | 8.717 | 8.798 | 5,423,503 | -0.01(-0.08%) |
Nov 26, 2010 | 8.732 | 8.871 | 8.717 | 8.805 | 2,071,552 | +0.06(+0.67%) |
Nov 24, 2010 | 8.703 | 8.747 | 8.747 | 8.747 | 7,095,749 | +0.14(+1.61%) |
Nov 23, 2010 | 8.302 | 8.703 | 8.273 | 8.608 | 10,963,469 | +0.31(+3.78%) |
Nov 22, 2010 | 8.229 | 8.430 | 8.054 | 8.295 | 6,968,235 | +0.04(+0.44%) |
Nov 19, 2010 | 8.127 | 8.302 | 8.076 | 8.258 | 3,197,066 | +0.10(+1.25%) |
Nov 18, 2010 | 8.193 | 8.426 | 8.127 | 8.156 | 8,544,332 | +0.04(+0.54%) |
Nov 17, 2010 | 7.894 | 8.149 | 7.799 | 8.112 | 17,976,644 | +0.77(+10.50%) |
Nov 16, 2010 | 7.369 | 7.559 | 7.252 | 7.342 | 8,697,742 | -0.06(-0.76%) |
Nov 15, 2010 | 7.486 | 7.646 | 7.391 | 7.398 | 3,053,147 | -0.05(-0.68%) |
Nov 12, 2010 | 7.551 | 7.646 | 7.340 | 7.449 | 3,031,331 | -0.17(-2.29%) |
Nov 11, 2010 | 7.551 | 7.704 | 7.449 | 7.624 | 2,582,865 | -0.02(-0.29%) |
Nov 10, 2010 | 7.733 | 7.802 | 7.551 | 7.646 | 3,221,792 | -0.08(-1.04%) |
Nov 09, 2010 | 8.003 | 8.010 | 7.661 | 7.726 | 4,556,291 | -0.01(-0.19%) |
Nov 08, 2010 | 7.653 | 7.989 | 7.595 | 7.741 | 6,169,853 | +0.08(+1.05%) |
Nov 05, 2010 | 7.646 | 7.850 | 7.580 | 7.661 | 4,517,348 | +0.04(+0.57%) |
Nov 04, 2010 | 7.267 | 7.624 | 7.216 | 7.617 | 7,549,836 | +0.47(+6.63%) |
Nov 03, 2010 | 7.107 | 7.252 | 7.085 | 7.143 | 4,904,816 | +0.04(+0.51%) |
Nov 02, 2010 | 7.150 | 7.180 | 6.997 | 7.107 | 3,064,734 | +0.02(+0.31%) |
Nov 01, 2010 | 7.143 | 7.223 | 7.019 | 7.085 | 3,858,663 | +0.00(+0.00%) |
Oct 29, 2010 | 7.267 | 7.282 | 7.063 | 7.085 | 5,262,088 | -0.20(-2.70%) |
Oct 28, 2010 | 7.442 | 7.442 | 7.216 | 7.282 | 3,743,853 | -0.12(-1.67%) |
Oct 27, 2010 | 7.435 | 7.442 | 7.209 | 7.405 | 4,188,241 | -0.04(-0.49%) |
Oct 25, 2010 | 7.289 | 7.522 | 7.252 | 7.442 | 5,731,986 | +0.23(+3.24%) |
Oct 22, 2010 | 7.180 | 7.252 | 7.121 | 7.209 | 4,791,694 | +0.04(+0.51%) |
Oct 21, 2010 | 7.508 | 7.537 | 6.946 | 7.172 | 11,899,895 | -0.30(-4.00%) |
Oct 20, 2010 | 7.478 | 7.588 | 7.456 | 7.471 | 5,672,540 | +0.03(+0.39%) |
Oct 19, 2010 | 7.675 | 7.675 | 7.362 | 7.442 | 19,900,672 | -0.38(-4.85%) |
Oct 18, 2010 | 7.872 | 7.901 | 7.726 | 7.821 | 3,097,595 | +0.01(+0.19%) |
Oct 15, 2010 | 7.908 | 7.974 | 7.690 | 7.806 | 7,429,141 | +0.12(+1.61%) |
Oct 14, 2010 | 7.908 | 8.018 | 7.617 | 7.682 | 8,644,966 | -0.28(-3.57%) |
Oct 13, 2010 | 8.331 | 8.382 | 7.959 | 7.967 | 7,349,623 | -0.28(-3.45%) |
Oct 12, 2010 | 7.923 | 8.295 | 7.799 | 8.251 | 9,696,187 | +0.28(+3.47%) |
Oct 11, 2010 | 7.828 | 8.047 | 7.755 | 7.974 | 5,490,520 | +0.20(+2.63%) |
Oct 08, 2010 | 7.770 | 7.828 | 7.595 | 7.770 | 4,539,564 | +0.15(+2.01%) |
Oct 07, 2010 | 7.384 | 7.719 | 7.369 | 7.617 | 6,507,532 | +0.28(+3.77%) |
Oct 06, 2010 | 7.427 | 7.471 | 7.260 | 7.340 | 7,674,991 | -0.12(-1.66%) |
Oct 05, 2010 | 7.559 | 7.573 | 7.384 | 7.464 | 5,226,434 | +0.01(+0.20%) |
Oct 04, 2010 | 7.617 | 7.653 | 7.354 | 7.449 | 3,690,108 | -0.21(-2.76%) |
Oct 01, 2010 | 7.661 | 7.916 | 7.602 | 7.661 | 3,737,332 | -0.01(-0.13%) |
Sep 30, 2010 | 7.670 | 8.010 | 7.566 | 7.670 | 26,478 | -0.19(-2.47%) |
Sep 29, 2010 | 7.850 | 8.018 | 7.763 | 7.865 | 6,973,855 | -0.03(-0.37%) |
Sep 28, 2010 | 7.566 | 7.908 | 7.412 | 7.894 | 6,029,529 | +0.35(+4.64%) |
Sep 27, 2010 | 7.733 | 7.792 | 7.544 | 7.544 | 4,737,744 | -0.11(-1.43%) |
Sep 24, 2010 | 7.471 | 7.661 | 7.435 | 7.653 | 3,774,042 | +0.28(+3.86%) |
Sep 23, 2010 | 7.369 | 7.551 | 7.180 | 7.369 | 5,106,784 | +0.19(+2.61%) |
Sep 22, 2010 | 7.165 | 7.289 | 7.091 | 7.182 | 5,873,205 | -0.03(-0.48%) |
Sep 21, 2010 | 7.362 | 7.369 | 7.070 | 7.216 | 9,765,378 | -0.16(-2.17%) |
Sep 20, 2010 | 7.362 | 7.391 | 7.231 | 7.376 | 6,124,943 | +0.12(+1.61%) |
Sep 17, 2010 | 7.260 | 7.324 | 7.150 | 7.260 | 8,199,355 | +0.12(+1.63%) |
Sep 15, 2010 | 7.216 | 7.318 | 7.092 | 7.143 | 4,833,971 | -0.06(-0.81%) |
Sep 14, 2010 | 6.626 | 7.340 | 6.611 | 7.201 | 10,772,318 | +0.60(+9.17%) |
Sep 13, 2010 | 6.604 | 6.677 | 6.553 | 6.596 | 12,036,440 | +0.06(+0.89%) |
Sep 10, 2010 | 6.575 | 6.596 | 6.509 | 6.538 | 2,181,690 | +0.00(+0.00%) |
Sep 09, 2010 | 6.749 | 6.779 | 6.465 | 6.538 | 4,043,849 | -0.12(-1.86%) |
Sep 08, 2010 | 6.545 | 6.742 | 6.516 | 6.662 | 3,071,296 | +0.12(+1.78%) |
Sep 07, 2010 | 6.626 | 6.647 | 6.494 | 6.545 | 260 | -0.09(-1.43%) |
Sep 03, 2010 | 6.596 | 6.815 | 6.560 | 6.640 | 5,492,333 | +0.15(+2.36%) |
Sep 02, 2010 | 6.268 | 6.560 | 6.247 | 6.487 | 300 | +0.20(+3.25%) |
Sep 01, 2010 | 6.094 | 6.305 | 6.044 | 6.283 | 3,190,645 | +0.28(+4.72%) |
Aug 31, 2010 | 6.000 | 6.254 | 5.971 | 6.000 | 21,102 | -0.19(-2.99%) |
Aug 30, 2010 | 6.334 | 6.356 | 6.181 | 6.185 | 4,817,914 | -0.19(-3.01%) |
Aug 27, 2010 | 6.203 | 6.457 | 6.145 | 6.377 | 5,279,197 | -0.01(-0.23%) |
Aug 26, 2010 | 6.319 | 6.464 | 6.167 | 6.392 | 1,378 | -0.04(-0.68%) |
Aug 25, 2010 | 6.145 | 6.493 | 6.109 | 6.435 | 5,088,030 | +0.21(+3.38%) |
Aug 24, 2010 | 6.181 | 6.283 | 5.964 | 6.225 | 328 | -0.08(-1.27%) |
Aug 23, 2010 | 6.435 | 6.566 | 6.297 | 6.305 | 6,146,016 | -0.12(-1.92%) |
Aug 20, 2010 | 6.479 | 6.559 | 6.312 | 6.428 | 4,425,165 | -0.06(-0.89%) |
Aug 19, 2010 | 6.631 | 6.740 | 6.450 | 6.486 | 328 | -0.22(-3.35%) |
Aug 18, 2010 | 6.102 | 6.871 | 6.443 | 6.711 | 28,352,908 | +0.61(+9.99%) |
Aug 17, 2010 | 6.457 | 6.472 | 6.022 | 6.102 | 13,378,706 | -0.27(-4.21%) |
Aug 16, 2010 | 6.356 | 6.537 | 6.334 | 6.370 | 5,787,126 | -0.04(-0.68%) |
Aug 13, 2010 | 6.414 | 6.595 | 6.406 | 6.414 | 4,822,528 | -0.14(-2.10%) |
Aug 12, 2010 | 6.377 | 6.570 | 6.276 | 6.551 | 5,538,663 | +0.07(+1.12%) |
Aug 11, 2010 | 6.377 | 6.486 | 6.319 | 6.479 | 4,117,518 | -0.04(-0.56%) |
Aug 10, 2010 | 6.537 | 6.580 | 6.385 | 6.515 | 4,036,708 | -0.12(-1.86%) |
Aug 09, 2010 | 6.464 | 6.653 | 6.464 | 6.638 | 4,289,648 | +0.21(+3.27%) |
Aug 06, 2010 | 6.428 | 6.588 | 6.356 | 6.428 | 6,447,360 | -0.18(-2.74%) |
Aug 05, 2010 | 6.588 | 6.675 | 6.363 | 6.609 | 4,888,596 | +0.01(+0.11%) |
Aug 04, 2010 | 6.602 | 6.718 | 6.530 | 6.602 | 6,523,648 | +0.05(+0.78%) |
Aug 03, 2010 | 6.972 | 6.972 | 6.537 | 6.551 | 2,756 | -0.44(-6.33%) |
Aug 02, 2010 | 6.921 | 7.038 | 6.813 | 6.994 | 4,791,552 | +0.20(+2.88%) |
Jul 30, 2010 | 6.798 | 6.827 | 6.464 | 6.798 | 5,143,065 | +0.17(+2.63%) |
Jul 29, 2010 | 6.813 | 6.856 | 6.493 | 6.624 | 6,013,093 | -0.14(-2.04%) |
Jul 28, 2010 | 6.762 | 6.900 | 6.711 | 6.762 | 195 | -0.06(-0.85%) |
Jul 27, 2010 | 6.820 | 7.611 | 6.646 | 6.820 | 1,571 | -0.68(-9.09%) |
Jul 26, 2010 | 7.190 | 7.502 | 7.023 | 7.502 | 7,032,013 | +0.07(+0.98%) |
Jul 23, 2010 | 7.299 | 7.451 | 7.255 | 7.429 | 3,717,179 | +0.09(+1.29%) |
Jul 22, 2010 | 7.125 | 7.386 | 7.081 | 7.335 | 3,663,897 | +0.34(+4.88%) |
Jul 21, 2010 | 7.096 | 7.121 | 6.950 | 6.994 | 4,118,272 | -0.02(-0.31%) |
Jul 20, 2010 | 7.016 | 7.052 | 6.784 | 7.016 | 376,338 | +0.06(+0.83%) |
Jul 19, 2010 | 6.929 | 6.965 | 6.834 | 6.958 | 5,101,540 | +0.07(+1.05%) |
Jul 16, 2010 | 6.885 | 7.168 | 6.784 | 6.885 | 4,939,087 | -0.22(-3.16%) |
Jul 15, 2010 | 7.335 | 7.357 | 7.088 | 7.110 | 7,147,507 | -0.22(-2.97%) |
Jul 14, 2010 | 7.429 | 7.458 | 7.248 | 7.328 | 3,692,809 | -0.12(-1.56%) |
Jul 13, 2010 | 7.545 | 7.545 | 7.277 | 7.444 | 3,768,756 | +0.09(+1.18%) |
Jul 12, 2010 | 7.429 | 7.553 | 7.299 | 7.357 | 3,028,134 | -0.10(-1.36%) |
Jul 09, 2010 | 7.458 | 7.480 | 7.219 | 7.458 | 1,709,837 | +0.14(+1.88%) |
Jul 08, 2010 | 7.495 | 7.538 | 7.212 | 7.320 | 3,635,848 | -0.07(-0.98%) |
Jul 07, 2010 | 7.146 | 7.415 | 7.110 | 7.393 | 7,327,073 | +0.28(+3.98%) |
Jul 06, 2010 | 7.589 | 7.589 | 7.038 | 7.110 | 7,353 | -0.25(-3.45%) |
Jul 02, 2010 | 7.364 | 7.524 | 7.262 | 7.364 | 3,481,285 | -0.04(-0.59%) |
Jul 01, 2010 | 7.146 | 7.451 | 7.001 | 7.408 | 5,812,301 | +0.24(+3.34%) |
Jun 30, 2010 | 7.088 | 7.320 | 7.030 | 7.168 | 802 | +0.03(+0.41%) |
Jun 29, 2010 | 7.444 | 7.458 | 7.096 | 7.139 | 7,498,651 | -0.53(-6.91%) |
Jun 25, 2010 | 7.669 | 7.850 | 7.567 | 7.669 | 5,608,364 | -0.09(-1.21%) |
Jun 24, 2010 | 7.865 | 7.865 | 7.596 | 7.763 | 7,336,537 | -0.16(-2.01%) |
Jun 23, 2010 | 7.676 | 8.010 | 7.661 | 7.923 | 6,876,630 | +0.24(+3.12%) |
Jun 22, 2010 | 7.712 | 7.886 | 7.618 | 7.683 | 11,756,414 | -0.03(-0.38%) |
Jun 21, 2010 | 8.184 | 8.220 | 7.647 | 7.712 | 6,713,318 | -0.33(-4.15%) |
Jun 18, 2010 | 8.046 | 8.242 | 8.002 | 8.046 | 4,645,245 | -0.15(-1.86%) |
Jun 17, 2010 | 8.351 | 8.431 | 8.068 | 8.198 | 2,519,556 | -0.13(-1.57%) |
Jun 16, 2010 | 8.467 | 8.590 | 8.293 | 8.329 | 2,783,137 | -0.24(-2.79%) |
Jun 15, 2010 | 8.460 | 8.605 | 8.394 | 8.568 | 2,859,166 | +0.16(+1.90%) |
Jun 14, 2010 | 8.409 | 8.539 | 8.343 | 8.409 | 5,340,775 | +0.09(+1.05%) |
Jun 11, 2010 | 8.140 | 8.336 | 8.068 | 8.322 | 4,984,064 | +0.05(+0.61%) |
Jun 10, 2010 | 8.002 | 8.285 | 7.959 | 8.271 | 206 | +0.44(+5.56%) |
Jun 09, 2010 | 8.017 | 8.133 | 7.749 | 7.836 | 7,671,699 | -0.13(-1.64%) |
Jun 08, 2010 | 8.010 | 8.068 | 7.734 | 7.966 | 6,806,575 | -0.04(-0.45%) |
Jun 07, 2010 | 7.894 | 8.162 | 7.817 | 8.002 | 12,478,049 | -0.09(-1.16%) |
Jun 04, 2010 | 8.097 | 8.619 | 8.060 | 8.097 | 7,069,717 | -0.72(-8.15%) |
Jun 03, 2010 | 8.750 | 8.880 | 8.568 | 8.815 | 5,582,278 | +0.26(+3.05%) |
Jun 02, 2010 | 8.626 | 8.626 | 8.424 | 8.554 | 7,371,968 | -0.09(-1.00%) |
Jun 01, 2010 | 8.756 | 8.829 | 8.597 | 8.641 | 7,789,888 | -0.20(-2.29%) |
May 28, 2010 | 8.843 | 9.060 | 8.727 | 8.843 | 5,230,358 | -0.16(-1.77%) |
May 27, 2010 | 8.886 | 9.017 | 8.764 | 9.002 | 8,203,426 | +0.37(+4.27%) |
May 26, 2010 | 9.074 | 9.103 | 8.597 | 8.633 | 7,138,551 | -0.40(-4.40%) |
May 25, 2010 | 8.568 | 9.111 | 8.496 | 9.031 | 9,761,247 | +0.22(+2.46%) |
May 24, 2010 | 8.901 | 9.089 | 8.814 | 8.814 | 7,157,637 | -0.11(-1.22%) |
May 21, 2010 | 8.518 | 9.031 | 8.467 | 8.923 | 8,172,916 | +0.26(+3.00%) |
May 20, 2010 | 8.655 | 8.952 | 8.518 | 8.662 | 18,498,614 | +0.00(+0.00%) |
May 19, 2010 | 9.566 | 9.573 | 8.474 | 8.662 | 30,764,286 | -1.58(-15.40%) |
May 18, 2010 | 10.64 | 10.71 | 10.03 | 10.24 | 8,978,123 | -0.20(-1.94%) |
May 17, 2010 | 10.54 | 10.71 | 10.19 | 10.44 | 5,163,902 | -0.04(-0.35%) |
May 14, 2010 | 10.48 | 10.65 | 10.30 | 10.48 | 4,139,595 | -0.19(-1.76%) |
May 13, 2010 | 11.18 | 11.22 | 10.59 | 10.67 | 4,538,178 | -0.52(-4.65%) |
May 12, 2010 | 11.06 | 11.24 | 10.95 | 11.19 | 2,942,949 | +0.25(+2.25%) |
May 11, 2010 | 11.00 | 11.06 | 10.92 | 10.94 | 3,972,593 | +0.16(+1.48%) |
May 10, 2010 | 10.57 | 10.78 | 10.54 | 10.78 | 4,157,228 | +0.75(+7.50%) |
May 07, 2010 | 10.20 | 10.31 | 9.610 | 10.03 | 8,273,098 | -0.26(-2.53%) |
May 06, 2010 | 10.30 | 10.77 | 9.002 | 10.29 | 1,680 | -0.55(-5.07%) |
May 05, 2010 | 11.01 | 11.29 | 10.75 | 10.84 | 5,862,578 | -0.09(-0.86%) |
May 04, 2010 | 10.94 | 11.14 | 10.76 | 10.93 | 5,469,919 | -0.18(-1.63%) |
May 03, 2010 | 10.81 | 11.12 | 10.78 | 11.11 | 3,753,758 | +0.35(+3.22%) |
Apr 30, 2010 | 11.13 | 11.18 | 10.68 | 10.77 | 5,154,654 | -0.32(-2.87%) |
Apr 29, 2010 | 11.06 | 11.17 | 10.96 | 11.08 | 2,605,252 | +0.15(+1.39%) |
Apr 28, 2010 | 11.24 | 11.36 | 10.87 | 10.93 | 3,217,511 | -0.20(-1.82%) |
Apr 27, 2010 | 11.40 | 11.60 | 11.11 | 11.14 | 4,439,767 | -0.32(-2.78%) |
Apr 26, 2010 | 11.88 | 11.98 | 11.44 | 11.45 | 5,202,864 | -0.42(-3.53%) |
Apr 23, 2010 | 11.64 | 11.92 | 11.49 | 11.87 | 4,419,565 | +0.27(+2.31%) |
Apr 22, 2010 | 11.20 | 11.62 | 11.08 | 11.61 | 4,231,977 | +0.30(+2.62%) |
Apr 21, 2010 | 11.11 | 11.41 | 11.05 | 11.31 | 3,683,507 | +0.24(+2.16%) |
Apr 20, 2010 | 11.16 | 11.27 | 10.96 | 11.07 | 1,955,689 | -0.04(-0.33%) |
Apr 19, 2010 | 11.43 | 11.58 | 10.95 | 11.11 | 5,416,050 | -0.40(-3.52%) |
Apr 16, 2010 | 11.54 | 11.61 | 11.13 | 11.51 | 10,633,508 | -0.08(-0.69%) |
Apr 15, 2010 | 11.24 | 11.63 | 11.09 | 11.59 | 7,995,898 | +0.38(+3.35%) |
Apr 14, 2010 | 10.83 | 11.21 | 10.77 | 11.21 | 6,689,470 | +0.61(+5.73%) |
Apr 13, 2010 | 10.67 | 10.83 | 10.59 | 10.61 | 2,678,597 | -0.10(-0.95%) |
Apr 12, 2010 | 10.54 | 10.73 | 10.54 | 10.71 | 3,926,076 | +0.17(+1.65%) |
Apr 09, 2010 | 10.41 | 10.58 | 10.25 | 10.54 | 3,740,950 | +0.14(+1.39%) |
Apr 08, 2010 | 10.27 | 10.44 | 10.15 | 10.39 | 3,987,933 | +0.07(+0.70%) |
Apr 07, 2010 | 10.61 | 10.61 | 10.25 | 10.32 | 6,903,829 | -0.28(-2.66%) |
Apr 06, 2010 | 10.39 | 10.64 | 10.21 | 10.60 | 5,567,771 | +0.07(+0.69%) |
Apr 05, 2010 | 10.49 | 10.70 | 10.41 | 10.53 | 2,703,078 | +0.07(+0.69%) |
Apr 01, 2010 | 10.52 | 10.46 | 10.46 | 10.46 | 2,467,692 | +0.03(+0.28%) |
Mar 31, 2010 | 10.18 | 10.51 | 10.14 | 10.43 | 5,524,515 | +0.22(+2.20%) |
Mar 30, 2010 | 10.32 | 10.43 | 10.13 | 10.20 | 3,124,996 | -0.09(-0.84%) |
Mar 29, 2010 | 10.20 | 10.30 | 10.09 | 10.29 | 3,683,516 | +0.12(+1.21%) |
Mar 26, 2010 | 10.22 | 10.33 | 9.971 | 10.17 | 5,017,002 | -0.04(-0.43%) |
Mar 25, 2010 | 10.29 | 10.34 | 10.16 | 10.21 | 4,604,025 | +0.02(+0.21%) |
Mar 24, 2010 | 10.27 | 10.33 | 10.16 | 10.19 | 4,119,516 | -0.09(-0.84%) |
Mar 23, 2010 | 10.54 | 10.63 | 10.19 | 10.27 | 5,059,044 | -0.23(-2.20%) |
Mar 22, 2010 | 10.17 | 10.54 | 10.12 | 10.51 | 3,309,245 | +0.27(+2.68%) |
Mar 19, 2010 | 10.47 | 10.50 | 10.18 | 10.23 | 3,959,313 | -0.17(-1.67%) |
Mar 18, 2010 | 10.50 | 10.59 | 10.40 | 10.40 | 1,712,673 | -0.11(-1.03%) |
Mar 17, 2010 | 10.48 | 10.57 | 10.42 | 10.51 | 2,448,412 | +0.06(+0.55%) |
Mar 16, 2010 | 10.63 | 10.74 | 10.40 | 10.46 | 3,444,164 | -0.17(-1.63%) |
Mar 15, 2010 | 10.52 | 10.63 | 10.51 | 10.63 | 2,849,643 | -0.04(-0.41%) |
Mar 12, 2010 | 10.87 | 10.89 | 10.60 | 10.67 | 3,129,171 | -0.12(-1.07%) |
Mar 11, 2010 | 10.78 | 10.81 | 10.58 | 10.79 | 3,276,594 | -0.07(-0.60%) |
Mar 10, 2010 | 10.99 | 10.99 | 10.78 | 10.85 | 3,078,750 | -0.04(-0.40%) |
Mar 09, 2010 | 10.56 | 10.94 | 10.56 | 10.90 | 6,149,201 | +0.25(+2.38%) |
Mar 08, 2010 | 10.54 | 10.66 | 10.45 | 10.64 | 3,473,773 | +0.12(+1.17%) |
Mar 05, 2010 | 10.40 | 10.52 | 10.36 | 10.52 | 2,335,444 | +0.17(+1.61%) |
Mar 04, 2010 | 10.24 | 10.45 | 10.22 | 10.35 | 3,047,692 | +0.19(+1.85%) |
Mar 03, 2010 | 10.20 | 10.30 | 10.12 | 10.17 | 3,185,471 | +0.01(+0.07%) |
Mar 02, 2010 | 10.09 | 10.19 | 10.02 | 10.16 | 4,526,110 | +0.16(+1.59%) |
Mar 01, 2010 | 9.806 | 10.04 | 9.777 | 10.00 | 4,024,834 | +0.23(+2.36%) |
Feb 26, 2010 | 9.936 | 9.950 | 9.755 | 9.770 | 2,978,367 | -0.17(-1.67%) |
Feb 25, 2010 | 9.806 | 9.972 | 9.597 | 9.936 | 6,332,440 | -0.07(-0.71%) |
Feb 24, 2010 | 9.964 | 10.09 | 9.546 | 10.01 | 12,231,626 | -0.03(-0.30%) |
Feb 23, 2010 | 10.18 | 10.26 | 9.964 | 10.04 | 6,900,595 | -0.20(-1.97%) |
Feb 22, 2010 | 10.44 | 10.44 | 10.18 | 10.24 | 2,903,498 | -0.01(-0.07%) |
Feb 19, 2010 | 9.878 | 10.25 | 9.878 | 10.25 | 3,260,692 | +0.32(+3.20%) |
Feb 18, 2010 | 9.928 | 9.986 | 9.856 | 9.928 | 1,806,914 | +0.02(+0.22%) |
Feb 17, 2010 | 9.863 | 9.993 | 9.827 | 9.907 | 2,587,019 | +0.06(+0.59%) |
Feb 16, 2010 | 9.957 | 9.979 | 9.770 | 9.849 | 3,116,906 | -0.03(-0.29%) |
Feb 12, 2010 | 9.964 | 9.878 | 9.878 | 9.878 | 4,120,315 | -0.20(-2.00%) |
Feb 11, 2010 | 9.899 | 10.10 | 9.835 | 10.08 | 2,814,990 | +0.12(+1.23%) |
Feb 10, 2010 | 9.972 | 10.10 | 9.928 | 9.957 | 4,183,214 | -0.03(-0.29%) |
Feb 09, 2010 | 9.777 | 10.04 | 9.748 | 9.986 | 3,813,082 | +0.35(+3.59%) |
Feb 08, 2010 | 9.640 | 9.784 | 9.467 | 9.640 | 2,419,925 | +0.01(+0.15%) |
Feb 05, 2010 | 9.561 | 9.698 | 9.388 | 9.626 | 2,830,480 | +0.06(+0.68%) |
Feb 04, 2010 | 9.899 | 9.993 | 9.532 | 9.561 | 4,581,108 | -0.46(-4.60%) |
Feb 03, 2010 | 9.863 | 10.07 | 9.748 | 10.02 | 5,778,887 | +0.08(+0.80%) |
Feb 02, 2010 | 9.669 | 10.07 | 9.669 | 9.943 | 6,032,035 | +0.55(+5.87%) |
Feb 01, 2010 | 9.258 | 9.589 | 9.215 | 9.391 | 5,242,909 | +0.18(+2.00%) |
Jan 29, 2010 | 9.164 | 9.496 | 9.164 | 9.207 | 4,069,705 | +0.09(+0.95%) |
Jan 28, 2010 | 9.337 | 9.373 | 9.121 | 9.121 | 1,846,059 | -0.17(-1.79%) |
Jan 27, 2010 | 9.121 | 9.330 | 9.034 | 9.287 | 2,392,799 | +0.14(+1.58%) |
Jan 26, 2010 | 9.114 | 9.258 | 8.969 | 9.142 | 3,257,967 | +0.00(+0.00%) |
Jan 25, 2010 | 9.301 | 9.388 | 9.027 | 9.142 | 3,227,710 | -0.09(-0.94%) |
Jan 22, 2010 | 9.481 | 9.575 | 9.186 | 9.229 | 4,346,893 | -0.24(-2.51%) |
Jan 21, 2010 | 9.842 | 9.892 | 9.438 | 9.467 | 3,918,306 | -0.35(-3.60%) |
Jan 20, 2010 | 9.835 | 9.892 | 9.734 | 9.820 | 2,961,807 | -0.11(-1.09%) |
Jan 19, 2010 | 9.806 | 9.928 | 9.734 | 9.928 | 2,141,967 | +0.12(+1.18%) |
Jan 15, 2010 | 10.02 | 9.813 | 9.813 | 9.813 | 3,334,476 | -0.25(-2.51%) |
Jan 14, 2010 | 10.09 | 10.18 | 9.993 | 10.07 | 2,056,453 | -0.11(-1.06%) |
Jan 13, 2010 | 10.07 | 10.20 | 9.964 | 10.17 | 1,987,454 | +0.12(+1.22%) |
Jan 12, 2010 | 10.07 | 10.07 | 9.914 | 10.05 | 4,796,814 | -0.30(-2.86%) |
Jan 11, 2010 | 10.45 | 10.53 | 10.22 | 10.35 | 2,652,588 | -0.09(-0.83%) |
Jan 08, 2010 | 10.40 | 10.60 | 10.27 | 10.43 | 3,292,534 | +0.00(+0.00%) |
Jan 07, 2010 | 10.05 | 10.48 | 9.957 | 10.43 | 7,028,156 | +0.55(+5.54%) |
Jan 06, 2010 | 9.748 | 9.885 | 9.618 | 9.885 | 4,378,196 | +0.03(+0.29%) |
Jan 05, 2010 | 9.871 | 9.979 | 9.791 | 9.856 | 2,700,001 | -0.04(-0.44%) |