Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.37 | 13.37 | 13.04 | 13.20 | 217,208 | -0.19(-1.38%) |
Oct 28, 2010 | 13.97 | 13.97 | 13.11 | 13.38 | 413,162 | -0.40(-2.94%) |
Oct 27, 2010 | 14.29 | 14.42 | 13.69 | 13.79 | 577,650 | -0.60(-4.17%) |
Oct 25, 2010 | 14.29 | 14.54 | 14.22 | 14.39 | 254,216 | +0.28(+1.98%) |
Oct 22, 2010 | 14.30 | 14.35 | 13.90 | 14.11 | 263,742 | -0.16(-1.12%) |
Oct 21, 2010 | 14.51 | 14.65 | 14.04 | 14.27 | 242,902 | -0.09(-0.63%) |
Oct 20, 2010 | 14.20 | 14.49 | 14.00 | 14.36 | 213,136 | +0.21(+1.52%) |
Oct 19, 2010 | 14.38 | 14.51 | 13.84 | 14.14 | 709,754 | -0.53(-3.61%) |
Oct 18, 2010 | 14.35 | 14.72 | 14.32 | 14.68 | 250,020 | +0.26(+1.79%) |
Oct 15, 2010 | 15.00 | 15.04 | 13.81 | 14.42 | 1,478,206 | -0.91(-5.95%) |
Oct 14, 2010 | 15.20 | 15.35 | 14.76 | 15.33 | 620,580 | +0.07(+0.49%) |
Oct 13, 2010 | 15.88 | 15.88 | 15.18 | 15.26 | 488,926 | -0.54(-3.42%) |
Oct 12, 2010 | 15.46 | 15.91 | 15.25 | 15.79 | 334,550 | +0.32(+2.10%) |
Oct 11, 2010 | 15.21 | 15.64 | 15.02 | 15.47 | 328,324 | +0.30(+1.98%) |
Oct 08, 2010 | 14.97 | 15.26 | 14.59 | 15.17 | 306,286 | +0.27(+1.81%) |
Oct 07, 2010 | 15.11 | 15.25 | 14.33 | 14.90 | 676,996 | -0.04(-0.30%) |
Oct 06, 2010 | 16.10 | 16.10 | 14.78 | 14.95 | 511,278 | -1.17(-7.25%) |
Oct 05, 2010 | 15.86 | 16.29 | 15.62 | 16.11 | 587,252 | +0.51(+3.26%) |
Oct 04, 2010 | 15.74 | 15.84 | 15.45 | 15.61 | 215,344 | -0.17(-1.08%) |
Oct 01, 2010 | 15.91 | 15.93 | 15.59 | 15.78 | 355,934 | +0.09(+0.54%) |
Sep 30, 2010 | 16.04 | 16.07 | 15.51 | 15.69 | 390,170 | -0.21(-1.29%) |
Sep 29, 2010 | 15.73 | 16.00 | 15.50 | 15.89 | 310,750 | +0.15(+0.95%) |
Sep 28, 2010 | 15.62 | 15.80 | 15.25 | 15.74 | 304,928 | +0.16(+1.03%) |
Sep 27, 2010 | 14.88 | 15.76 | 14.88 | 15.59 | 544,082 | +0.67(+4.49%) |
Sep 24, 2010 | 14.74 | 14.92 | 14.55 | 14.91 | 255,052 | +0.44(+3.08%) |
Sep 23, 2010 | 14.64 | 14.79 | 14.35 | 14.47 | 271,336 | -0.29(-1.96%) |
Sep 22, 2010 | 15.55 | 15.55 | 14.28 | 14.76 | 525,968 | -0.82(-5.26%) |
Sep 21, 2010 | 15.71 | 15.98 | 15.22 | 15.58 | 366,588 | -0.07(-0.48%) |
Sep 20, 2010 | 15.82 | 16.04 | 15.36 | 15.65 | 326,444 | -0.04(-0.29%) |
Sep 17, 2010 | 16.12 | 16.18 | 15.28 | 15.70 | 362,096 | -0.04(-0.25%) |
Sep 15, 2010 | 15.15 | 15.97 | 14.97 | 15.74 | 703,952 | +0.56(+3.69%) |
Sep 14, 2010 | 15.10 | 15.39 | 14.90 | 15.18 | 717,482 | +0.08(+0.56%) |
Sep 13, 2010 | 14.99 | 15.40 | 14.79 | 15.10 | 553,724 | +0.36(+2.44%) |
Sep 10, 2010 | 15.03 | 15.05 | 14.54 | 14.73 | 264,270 | -0.25(-1.67%) |
Sep 09, 2010 | 15.18 | 15.18 | 14.75 | 14.98 | 206,150 | +0.04(+0.23%) |
Sep 08, 2010 | 14.94 | 14.99 | 14.56 | 14.95 | 332,506 | +0.00(+0.03%) |
Sep 07, 2010 | 15.02 | 15.09 | 14.58 | 14.95 | 324,054 | -0.05(-0.37%) |
Sep 03, 2010 | 15.27 | 15.40 | 14.75 | 15.00 | 464,218 | -0.12(-0.76%) |
Sep 02, 2010 | 13.97 | 15.49 | 13.95 | 15.12 | 1,666,168 | +1.11(+7.93%) |
Sep 01, 2010 | 14.28 | 14.52 | 13.52 | 14.01 | 2,873,448 | +1.94(+16.03%) |
Aug 31, 2010 | 11.52 | 12.18 | 11.47 | 12.07 | 367,770 | +0.52(+4.50%) |
Aug 30, 2010 | 11.63 | 11.81 | 11.54 | 11.55 | 267,816 | -0.17(-1.45%) |
Aug 27, 2010 | 11.40 | 11.74 | 11.06 | 11.72 | 266,122 | +0.50(+4.41%) |
Aug 26, 2010 | 11.71 | 11.79 | 11.01 | 11.22 | 289,366 | -0.50(-4.22%) |
Aug 25, 2010 | 11.64 | 11.78 | 11.29 | 11.72 | 408,842 | -0.06(-0.51%) |
Aug 24, 2010 | 11.47 | 11.96 | 11.40 | 11.78 | 273,348 | +0.03(+0.26%) |
Aug 23, 2010 | 11.96 | 12.00 | 11.71 | 11.75 | 259,802 | -0.14(-1.18%) |
Aug 20, 2010 | 11.62 | 11.90 | 11.61 | 11.89 | 208,960 | +0.24(+2.06%) |
Aug 19, 2010 | 11.83 | 11.85 | 11.43 | 11.65 | 321,748 | -0.22(-1.85%) |
Aug 18, 2010 | 11.55 | 11.99 | 11.30 | 11.87 | 268,712 | +0.34(+2.95%) |
Aug 17, 2010 | 11.28 | 11.59 | 11.06 | 11.53 | 185,346 | +0.39(+3.50%) |
Aug 16, 2010 | 11.19 | 11.46 | 11.08 | 11.14 | 106,626 | -0.15(-1.37%) |
Aug 13, 2010 | 11.37 | 11.54 | 11.18 | 11.29 | 173,536 | -0.15(-1.35%) |
Aug 12, 2010 | 11.24 | 11.65 | 11.24 | 11.45 | 144,148 | -0.07(-0.56%) |
Aug 11, 2010 | 11.82 | 11.83 | 11.49 | 11.52 | 142,298 | -0.65(-5.34%) |
Aug 10, 2010 | 12.46 | 12.52 | 12.04 | 12.16 | 148,508 | -0.52(-4.06%) |
Aug 09, 2010 | 12.59 | 12.76 | 12.48 | 12.68 | 141,700 | +0.18(+1.44%) |
Aug 06, 2010 | 12.60 | 12.70 | 12.24 | 12.50 | 181,220 | -0.23(-1.85%) |
Aug 05, 2010 | 12.88 | 13.05 | 12.69 | 12.73 | 203,054 | -0.30(-2.30%) |
Aug 04, 2010 | 12.78 | 13.05 | 12.55 | 13.04 | 304,264 | +0.29(+2.32%) |
Aug 03, 2010 | 13.28 | 13.30 | 12.60 | 12.74 | 308,448 | -0.56(-4.21%) |
Aug 02, 2010 | 13.16 | 13.60 | 13.07 | 13.30 | 242,736 | +0.40(+3.10%) |
Jul 30, 2010 | 12.72 | 13.02 | 12.68 | 12.90 | 304,956 | -0.02(-0.15%) |
Jul 29, 2010 | 12.80 | 13.12 | 12.37 | 12.92 | 336,294 | +0.22(+1.73%) |
Jul 28, 2010 | 13.10 | 13.18 | 12.50 | 12.70 | 512,710 | -0.38(-2.91%) |
Jul 27, 2010 | 13.49 | 13.57 | 12.90 | 13.08 | 490,780 | -0.36(-2.68%) |
Jul 26, 2010 | 12.35 | 13.44 | 12.35 | 13.44 | 592,660 | +1.17(+9.58%) |
Jul 23, 2010 | 11.60 | 12.49 | 11.42 | 12.27 | 397,484 | +0.55(+4.74%) |
Jul 22, 2010 | 10.96 | 11.72 | 10.96 | 11.71 | 374,572 | +0.99(+9.24%) |
Jul 21, 2010 | 11.12 | 11.12 | 10.70 | 10.72 | 178,860 | -0.35(-3.16%) |
Jul 20, 2010 | 10.50 | 11.09 | 10.49 | 11.07 | 375,118 | +0.40(+3.75%) |
Jul 19, 2010 | 10.71 | 10.87 | 10.51 | 10.67 | 186,024 | +0.05(+0.47%) |
Jul 16, 2010 | 11.30 | 11.30 | 10.54 | 10.62 | 382,764 | -0.78(-6.80%) |
Jul 15, 2010 | 11.71 | 11.71 | 11.23 | 11.39 | 237,380 | -0.34(-2.86%) |
Jul 14, 2010 | 11.76 | 11.88 | 11.57 | 11.73 | 187,156 | -0.06(-0.55%) |
Jul 13, 2010 | 11.84 | 11.88 | 11.62 | 11.79 | 358,122 | +0.19(+1.64%) |
Jul 12, 2010 | 11.96 | 11.96 | 11.59 | 11.61 | 193,252 | -0.42(-3.49%) |
Jul 09, 2010 | 11.97 | 12.10 | 11.75 | 12.03 | 235,522 | -0.01(-0.08%) |
Jul 08, 2010 | 11.81 | 12.05 | 11.63 | 12.04 | 495,834 | +0.35(+2.95%) |
Jul 07, 2010 | 11.18 | 11.72 | 11.03 | 11.69 | 474,326 | +0.59(+5.32%) |
Jul 06, 2010 | 11.51 | 11.65 | 11.04 | 11.10 | 531,776 | -0.22(-1.94%) |
Jul 02, 2010 | 11.46 | 11.48 | 11.09 | 11.32 | 249,078 | -0.08(-0.75%) |
Jul 01, 2010 | 11.39 | 11.71 | 11.25 | 11.40 | 591,774 | -0.04(-0.35%) |
Jun 30, 2010 | 11.16 | 11.46 | 10.97 | 11.45 | 330,956 | +0.23(+2.05%) |
Jun 29, 2010 | 11.52 | 11.56 | 11.06 | 11.21 | 460,254 | -0.81(-6.77%) |
Jun 25, 2010 | 11.94 | 12.16 | 11.77 | 12.03 | 1,447,666 | +0.20(+1.69%) |
Jun 24, 2010 | 12.12 | 12.38 | 11.80 | 11.83 | 454,794 | -0.40(-3.27%) |
Jun 23, 2010 | 12.52 | 12.89 | 12.21 | 12.23 | 629,696 | -0.27(-2.16%) |
Jun 22, 2010 | 12.59 | 12.84 | 12.04 | 12.50 | 661,578 | -0.07(-0.60%) |
Jun 21, 2010 | 13.48 | 13.48 | 12.23 | 12.57 | 684,798 | -0.71(-5.38%) |
Jun 18, 2010 | 13.47 | 13.50 | 13.19 | 13.29 | 274,162 | -0.09(-0.64%) |
Jun 17, 2010 | 13.22 | 13.44 | 13.10 | 13.38 | 273,446 | +0.21(+1.56%) |
Jun 16, 2010 | 13.22 | 13.47 | 13.06 | 13.17 | 346,596 | -0.20(-1.46%) |
Jun 15, 2010 | 13.28 | 13.46 | 13.04 | 13.37 | 383,198 | +0.31(+2.37%) |
Jun 14, 2010 | 13.33 | 13.52 | 13.01 | 13.05 | 333,464 | -0.15(-1.12%) |
Jun 11, 2010 | 12.95 | 13.26 | 12.88 | 13.20 | 438,636 | +0.05(+0.36%) |
Jun 10, 2010 | 12.79 | 13.18 | 12.65 | 13.15 | 414,502 | +0.65(+5.20%) |
Jun 09, 2010 | 13.04 | 13.29 | 12.35 | 12.51 | 592,228 | -0.38(-2.91%) |
Jun 08, 2010 | 13.26 | 14.12 | 12.00 | 12.88 | 1,020,838 | -0.24(-1.83%) |
Jun 07, 2010 | 14.20 | 14.50 | 13.09 | 13.12 | 833,934 | -0.68(-4.93%) |
Jun 04, 2010 | 14.07 | 14.28 | 13.57 | 13.80 | 433,530 | -0.66(-4.60%) |
Jun 03, 2010 | 14.05 | 14.58 | 13.77 | 14.46 | 281,494 | +0.36(+2.52%) |
Jun 02, 2010 | 13.85 | 14.17 | 13.47 | 14.11 | 413,804 | +0.29(+2.06%) |
Jun 01, 2010 | 14.15 | 14.47 | 13.80 | 13.82 | 354,522 | -0.51(-3.56%) |
May 28, 2010 | 14.25 | 14.45 | 14.03 | 14.34 | 335,224 | +0.09(+0.60%) |
May 27, 2010 | 14.38 | 14.48 | 13.81 | 14.25 | 317,424 | +0.31(+2.26%) |
May 26, 2010 | 13.82 | 14.62 | 13.77 | 13.94 | 1,033,664 | +0.20(+1.46%) |
May 25, 2010 | 12.99 | 13.73 | 12.86 | 13.73 | 230,594 | +0.32(+2.39%) |
May 24, 2010 | 13.62 | 13.76 | 13.05 | 13.41 | 224,614 | -0.18(-1.29%) |
May 21, 2010 | 12.70 | 13.82 | 12.54 | 13.59 | 259,838 | +0.62(+4.74%) |
May 20, 2010 | 12.81 | 13.47 | 12.73 | 12.97 | 465,432 | -0.80(-5.81%) |
May 19, 2010 | 14.05 | 14.35 | 13.62 | 13.78 | 311,858 | -0.37(-2.62%) |
May 18, 2010 | 14.62 | 14.86 | 14.09 | 14.14 | 377,492 | -0.30(-2.11%) |
May 17, 2010 | 14.99 | 15.04 | 13.98 | 14.45 | 263,002 | -0.41(-2.73%) |
May 14, 2010 | 14.81 | 14.97 | 14.30 | 14.86 | 475,392 | -0.13(-0.87%) |
May 13, 2010 | 15.21 | 15.50 | 14.84 | 14.98 | 432,890 | -0.21(-1.38%) |
May 12, 2010 | 14.59 | 15.37 | 14.59 | 15.20 | 653,678 | +0.72(+4.97%) |
May 11, 2010 | 14.36 | 14.77 | 13.59 | 14.47 | 389,732 | +0.53(+3.80%) |
May 10, 2010 | 13.67 | 13.96 | 13.25 | 13.95 | 360,420 | +1.28(+10.06%) |
May 07, 2010 | 12.90 | 13.29 | 12.26 | 12.67 | 572,126 | -0.37(-2.84%) |
May 06, 2010 | 13.49 | 13.93 | 11.87 | 13.04 | 505,024 | -0.52(-3.80%) |
May 05, 2010 | 13.95 | 14.21 | 13.12 | 13.55 | 330,850 | -0.46(-3.28%) |
May 04, 2010 | 15.14 | 15.14 | 13.91 | 14.02 | 475,438 | -1.36(-8.85%) |
May 03, 2010 | 14.27 | 15.60 | 14.16 | 15.38 | 675,556 | +1.07(+7.52%) |
Apr 30, 2010 | 15.15 | 15.15 | 14.20 | 14.30 | 733,542 | -0.89(-5.89%) |
Apr 29, 2010 | 14.45 | 15.23 | 14.36 | 15.20 | 352,666 | +0.87(+6.04%) |
Apr 28, 2010 | 14.77 | 14.77 | 14.10 | 14.33 | 448,360 | -0.38(-2.55%) |
Apr 27, 2010 | 14.88 | 15.49 | 14.59 | 14.71 | 349,854 | -0.20(-1.34%) |
Apr 26, 2010 | 14.97 | 15.39 | 14.90 | 14.90 | 338,470 | -0.01(-0.07%) |
Apr 23, 2010 | 14.65 | 14.97 | 14.50 | 14.91 | 209,196 | +0.23(+1.57%) |
Apr 22, 2010 | 14.12 | 14.70 | 14.10 | 14.69 | 311,242 | +0.37(+2.58%) |
Apr 21, 2010 | 14.22 | 14.37 | 14.00 | 14.31 | 283,618 | +0.12(+0.81%) |
Apr 20, 2010 | 14.30 | 14.46 | 14.03 | 14.20 | 311,544 | +0.00(+0.00%) |
Apr 19, 2010 | 14.34 | 14.77 | 14.01 | 14.20 | 560,952 | -0.16(-1.11%) |
Apr 16, 2010 | 14.25 | 14.45 | 13.70 | 14.36 | 373,482 | +0.13(+0.95%) |
Apr 15, 2010 | 14.00 | 14.34 | 14.00 | 14.22 | 344,006 | +0.22(+1.61%) |
Apr 14, 2010 | 13.92 | 14.14 | 13.89 | 14.00 | 425,432 | +0.21(+1.49%) |
Apr 13, 2010 | 14.00 | 14.41 | 13.78 | 13.79 | 424,688 | -0.26(-1.81%) |
Apr 12, 2010 | 14.05 | 14.23 | 13.84 | 14.05 | 427,786 | +0.04(+0.29%) |
Apr 09, 2010 | 14.14 | 14.27 | 13.84 | 14.01 | 309,990 | -0.10(-0.67%) |
Apr 08, 2010 | 13.82 | 14.20 | 13.78 | 14.11 | 231,296 | +0.33(+2.40%) |
Apr 07, 2010 | 13.91 | 14.13 | 13.68 | 13.78 | 315,918 | -0.11(-0.79%) |
Apr 06, 2010 | 13.50 | 14.04 | 13.09 | 13.88 | 211,638 | +0.38(+2.85%) |
Apr 05, 2010 | 13.85 | 13.99 | 13.37 | 13.50 | 644,136 | -0.22(-1.64%) |
Apr 01, 2010 | 13.80 | 13.72 | 13.72 | 13.72 | 571,200 | -0.05(-0.40%) |
Mar 31, 2010 | 14.08 | 14.39 | 13.69 | 13.78 | 268,626 | -0.38(-2.65%) |
Mar 30, 2010 | 13.55 | 14.32 | 13.53 | 14.15 | 722,326 | +0.63(+4.66%) |
Mar 29, 2010 | 14.02 | 14.04 | 13.38 | 13.53 | 736,168 | -0.49(-3.53%) |
Mar 26, 2010 | 12.88 | 14.12 | 12.88 | 14.02 | 986,166 | +1.11(+8.56%) |
Mar 25, 2010 | 12.54 | 13.59 | 12.54 | 12.91 | 1,690,162 | +1.30(+11.24%) |
Mar 24, 2010 | 11.63 | 11.70 | 11.40 | 11.61 | 259,446 | +0.01(+0.09%) |
Mar 23, 2010 | 11.06 | 11.70 | 11.06 | 11.60 | 209,350 | +0.58(+5.26%) |
Mar 22, 2010 | 10.53 | 11.12 | 10.38 | 11.02 | 228,364 | +0.45(+4.21%) |
Mar 19, 2010 | 10.93 | 10.95 | 10.53 | 10.57 | 288,590 | -0.29(-2.62%) |
Mar 18, 2010 | 10.88 | 10.94 | 10.75 | 10.86 | 99,352 | -0.04(-0.37%) |
Mar 17, 2010 | 11.00 | 11.21 | 10.85 | 10.90 | 175,064 | -0.07(-0.64%) |
Mar 16, 2010 | 10.88 | 11.04 | 10.79 | 10.97 | 244,876 | +0.15(+1.39%) |
Mar 15, 2010 | 10.72 | 10.93 | 10.70 | 10.82 | 121,144 | -0.10(-0.92%) |
Mar 12, 2010 | 10.86 | 11.01 | 10.63 | 10.92 | 491,672 | +0.19(+1.77%) |
Mar 11, 2010 | 10.97 | 11.06 | 10.65 | 10.73 | 355,444 | -0.36(-3.20%) |
Mar 10, 2010 | 11.09 | 11.20 | 10.91 | 11.09 | 154,868 | +0.04(+0.36%) |
Mar 09, 2010 | 10.91 | 11.22 | 10.89 | 11.04 | 131,946 | +0.12(+1.05%) |
Mar 08, 2010 | 10.85 | 10.97 | 10.70 | 10.93 | 103,290 | +0.12(+1.06%) |
Mar 05, 2010 | 10.47 | 10.85 | 10.35 | 10.81 | 282,558 | +0.48(+4.70%) |
Mar 04, 2010 | 10.33 | 10.42 | 10.21 | 10.33 | 258,244 | -0.02(-0.19%) |
Mar 03, 2010 | 10.44 | 10.47 | 10.26 | 10.35 | 367,880 | -0.04(-0.43%) |
Mar 02, 2010 | 10.48 | 10.49 | 10.38 | 10.39 | 308,798 | -0.03(-0.29%) |
Mar 01, 2010 | 10.50 | 10.54 | 10.38 | 10.43 | 606,360 | -0.06(-0.57%) |
Feb 26, 2010 | 10.62 | 10.62 | 10.37 | 10.48 | 70,496 | -0.16(-1.50%) |
Feb 25, 2010 | 10.62 | 10.72 | 10.37 | 10.64 | 72,622 | -0.12(-1.11%) |
Feb 24, 2010 | 10.62 | 10.89 | 10.62 | 10.77 | 168,664 | +0.15(+1.37%) |
Feb 23, 2010 | 10.46 | 10.63 | 10.30 | 10.62 | 185,892 | +0.12(+1.19%) |
Feb 22, 2010 | 10.07 | 10.60 | 10.07 | 10.49 | 244,356 | +0.43(+4.27%) |
Feb 19, 2010 | 9.970 | 10.15 | 9.845 | 10.06 | 197,510 | +0.09(+0.90%) |
Feb 18, 2010 | 9.950 | 10.03 | 9.925 | 9.975 | 195,704 | -0.02(-0.15%) |
Feb 17, 2010 | 9.885 | 10.00 | 9.445 | 9.990 | 211,552 | +0.12(+1.16%) |
Feb 16, 2010 | 10.00 | 10.00 | 9.565 | 9.875 | 220,292 | -0.12(-1.25%) |
Feb 12, 2010 | 9.225 | 10.00 | 10.00 | 10.00 | 240,000 | +0.19(+1.94%) |
Feb 11, 2010 | 9.510 | 9.820 | 9.315 | 9.810 | 113,374 | +0.24(+2.45%) |
Feb 10, 2010 | 9.395 | 9.575 | 9.170 | 9.575 | 139,084 | +0.12(+1.27%) |
Feb 09, 2010 | 9.475 | 9.475 | 9.160 | 9.455 | 136,282 | +0.10(+1.07%) |
Feb 08, 2010 | 9.365 | 9.515 | 9.205 | 9.355 | 179,594 | -0.04(-0.37%) |
Feb 05, 2010 | 9.390 | 9.485 | 9.155 | 9.390 | 201,322 | +0.05(+0.54%) |
Feb 04, 2010 | 9.375 | 9.620 | 9.335 | 9.340 | 359,650 | -0.04(-0.43%) |
Feb 03, 2010 | 9.430 | 9.430 | 9.130 | 9.380 | 222,580 | -0.12(-1.32%) |
Feb 02, 2010 | 9.075 | 9.560 | 9.075 | 9.505 | 331,784 | +0.45(+4.91%) |
Feb 01, 2010 | 8.715 | 9.085 | 8.440 | 9.060 | 420,876 | +0.36(+4.08%) |
Jan 29, 2010 | 9.635 | 9.825 | 8.705 | 8.705 | 866,514 | -0.86(-8.94%) |
Jan 28, 2010 | 10.06 | 10.07 | 9.520 | 9.560 | 298,766 | -0.44(-4.40%) |
Jan 27, 2010 | 9.810 | 10.06 | 9.700 | 10.00 | 307,970 | +0.19(+1.94%) |
Jan 26, 2010 | 9.755 | 10.07 | 9.525 | 9.810 | 304,578 | +0.11(+1.11%) |
Jan 25, 2010 | 9.640 | 9.850 | 9.105 | 9.703 | 905,408 | +0.89(+10.07%) |
Jan 22, 2010 | 9.100 | 9.145 | 8.735 | 8.815 | 445,724 | -0.30(-3.29%) |
Jan 21, 2010 | 9.395 | 9.495 | 8.945 | 9.115 | 322,518 | -0.36(-3.80%) |
Jan 20, 2010 | 9.690 | 9.780 | 9.420 | 9.475 | 229,612 | -0.28(-2.87%) |
Jan 19, 2010 | 9.825 | 10.04 | 9.710 | 9.755 | 598,766 | -0.12(-1.22%) |
Jan 15, 2010 | 9.870 | 9.875 | 9.875 | 9.875 | 783,600 | +0.05(+0.51%) |
Jan 14, 2010 | 9.775 | 9.865 | 9.675 | 9.825 | 260,200 | +0.00(+0.00%) |
Jan 13, 2010 | 9.995 | 9.995 | 9.770 | 9.825 | 390,280 | -0.08(-0.76%) |
Jan 12, 2010 | 9.930 | 9.932 | 9.755 | 9.900 | 242,680 | -0.09(-0.90%) |
Jan 11, 2010 | 10.12 | 10.28 | 9.800 | 9.990 | 240,084 | -0.04(-0.35%) |
Jan 08, 2010 | 10.12 | 10.17 | 9.920 | 10.03 | 264,108 | -0.11(-1.04%) |
Jan 07, 2010 | 10.69 | 10.70 | 10.12 | 10.13 | 287,832 | -0.53(-5.02%) |
Jan 06, 2010 | 10.55 | 10.85 | 10.38 | 10.66 | 196,510 | +0.02(+0.19%) |
Jan 05, 2010 | 10.79 | 10.87 | 10.53 | 10.64 | 226,328 | -0.15(-1.39%) |
Jan 04, 2010 | 11.03 | 11.03 | 10.69 | 10.79 | 276,002 | -0.04(-0.37%) |
Dec 31, 2009 | 10.95 | 10.84 | 10.84 | 10.84 | 355,600 | -0.09(-0.82%) |
Dec 30, 2009 | 11.00 | 11.00 | 10.82 | 10.93 | 185,472 | -0.04(-0.36%) |
Dec 29, 2009 | 10.99 | 11.09 | 10.81 | 10.96 | 272,828 | -0.01(-0.05%) |
Dec 28, 2009 | 10.71 | 10.98 | 10.60 | 10.97 | 467,568 | +0.47(+4.48%) |
Dec 24, 2009 | 10.03 | 10.81 | 10.03 | 10.50 | 301,658 | +0.39(+3.91%) |
Dec 23, 2009 | 9.720 | 10.15 | 9.685 | 10.11 | 520,708 | +0.43(+4.39%) |
Dec 22, 2009 | 9.660 | 9.730 | 9.580 | 9.680 | 158,368 | +0.06(+0.62%) |
Dec 21, 2009 | 9.535 | 9.775 | 9.505 | 9.620 | 268,004 | +0.11(+1.21%) |
Dec 18, 2009 | 9.635 | 9.635 | 9.300 | 9.505 | 711,682 | -0.04(-0.42%) |
Dec 17, 2009 | 9.725 | 9.820 | 9.490 | 9.545 | 373,072 | -0.24(-2.45%) |
Dec 16, 2009 | 9.835 | 10.19 | 9.520 | 9.785 | 2,378,076 | -0.84(-7.91%) |
Dec 15, 2009 | 10.89 | 11.00 | 10.62 | 10.62 | 219,602 | -0.30(-2.79%) |
Dec 14, 2009 | 10.77 | 10.93 | 10.39 | 10.93 | 300,730 | +0.38(+3.55%) |
Dec 11, 2009 | 10.37 | 10.60 | 10.15 | 10.55 | 236,066 | +0.30(+2.93%) |
Dec 10, 2009 | 10.23 | 10.41 | 10.15 | 10.26 | 164,550 | +0.12(+1.18%) |
Dec 09, 2009 | 10.20 | 10.30 | 9.955 | 10.13 | 227,080 | -0.12(-1.22%) |
Dec 08, 2009 | 10.05 | 10.35 | 9.845 | 10.26 | 294,194 | +0.16(+1.58%) |
Dec 07, 2009 | 10.80 | 11.12 | 10.09 | 10.10 | 826,954 | -0.70(-6.48%) |
Dec 04, 2009 | 10.00 | 10.80 | 10.00 | 10.80 | 1,050,774 | +0.86(+8.65%) |
Dec 03, 2009 | 9.680 | 9.975 | 9.445 | 9.940 | 1,127,534 | +0.67(+7.29%) |
Dec 02, 2009 | 9.565 | 9.755 | 9.060 | 9.265 | 1,506,494 | +0.52(+5.89%) |
Dec 01, 2009 | 8.590 | 8.865 | 8.505 | 8.750 | 670,282 | +0.27(+3.12%) |
Nov 30, 2009 | 8.560 | 8.670 | 8.370 | 8.485 | 176,158 | -0.09(-0.99%) |
Nov 27, 2009 | 8.475 | 8.680 | 8.400 | 8.570 | 76,244 | -0.09(-1.04%) |
Nov 25, 2009 | 8.715 | 8.717 | 8.635 | 8.660 | 98,828 | -0.05(-0.63%) |
Nov 24, 2009 | 8.825 | 8.835 | 8.630 | 8.715 | 419,570 | -0.13(-1.47%) |
Nov 23, 2009 | 9.080 | 9.170 | 8.831 | 8.845 | 637,840 | -0.14(-1.56%) |
Nov 20, 2009 | 8.850 | 9.085 | 8.850 | 8.985 | 910,022 | +0.06(+0.67%) |
Nov 19, 2009 | 8.885 | 8.965 | 8.830 | 8.925 | 254,064 | -0.08(-0.94%) |
Nov 18, 2009 | 9.050 | 9.050 | 8.895 | 9.010 | 89,184 | +0.01(+0.11%) |
Nov 17, 2009 | 9.120 | 9.125 | 8.940 | 9.000 | 289,060 | -0.14(-1.53%) |
Nov 16, 2009 | 9.085 | 9.245 | 8.960 | 9.140 | 385,578 | +0.09(+0.99%) |
Nov 13, 2009 | 8.908 | 9.100 | 8.780 | 9.050 | 152,946 | +0.12(+1.40%) |
Nov 12, 2009 | 8.945 | 9.040 | 8.860 | 8.925 | 350,676 | -0.10(-1.16%) |
Nov 11, 2009 | 8.910 | 9.050 | 8.875 | 9.030 | 272,342 | +0.15(+1.75%) |
Nov 10, 2009 | 8.765 | 8.920 | 8.730 | 8.875 | 251,290 | +0.03(+0.34%) |
Nov 09, 2009 | 8.705 | 8.845 | 8.705 | 8.845 | 190,202 | +0.18(+2.08%) |
Nov 06, 2009 | 8.485 | 8.735 | 8.295 | 8.665 | 95,734 | +0.04(+0.52%) |
Nov 05, 2009 | 8.210 | 8.665 | 8.195 | 8.620 | 182,402 | +0.45(+5.51%) |
Nov 04, 2009 | 8.130 | 8.250 | 8.065 | 8.170 | 276,784 | +0.06(+0.80%) |
Nov 03, 2009 | 7.985 | 8.110 | 7.915 | 8.105 | 150,580 | +0.01(+0.12%) |