Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.15 | 10.78 | 10.15 | 10.67 | 2,223,248 | +0.48(+4.71%) |
Oct 28, 2010 | 10.35 | 10.38 | 10.10 | 10.19 | 879,009 | -0.10(-0.97%) |
Oct 27, 2010 | 10.08 | 10.29 | 10.04 | 10.29 | 1,314,509 | +0.41(+4.15%) |
Oct 25, 2010 | 10.23 | 10.24 | 9.850 | 9.880 | 2,149,104 | -0.28(-2.76%) |
Oct 22, 2010 | 10.21 | 10.30 | 10.03 | 10.16 | 1,735,186 | -0.05(-0.49%) |
Oct 21, 2010 | 10.32 | 10.39 | 10.01 | 10.21 | 1,119,486 | -0.05(-0.49%) |
Oct 20, 2010 | 10.13 | 10.32 | 10.13 | 10.26 | 878,950 | +0.16(+1.58%) |
Oct 19, 2010 | 10.41 | 10.44 | 10.08 | 10.10 | 1,913,609 | -0.45(-4.22%) |
Oct 18, 2010 | 10.61 | 10.66 | 10.49 | 10.54 | 811,472 | -0.03(-0.24%) |
Oct 15, 2010 | 10.93 | 10.94 | 10.37 | 10.57 | 1,830,129 | -0.26(-2.40%) |
Oct 14, 2010 | 10.92 | 10.94 | 10.69 | 10.83 | 1,971,520 | -0.07(-0.64%) |
Oct 13, 2010 | 10.70 | 11.00 | 10.68 | 10.90 | 1,970,000 | +0.25(+2.37%) |
Oct 12, 2010 | 10.56 | 10.68 | 10.49 | 10.65 | 1,153,440 | +0.10(+0.92%) |
Oct 11, 2010 | 10.53 | 10.60 | 10.48 | 10.55 | 852,406 | +0.02(+0.19%) |
Oct 08, 2010 | 10.39 | 10.59 | 10.30 | 10.53 | 907,546 | +0.12(+1.15%) |
Oct 07, 2010 | 10.50 | 10.55 | 10.28 | 10.41 | 766,125 | -0.05(-0.48%) |
Oct 06, 2010 | 10.55 | 10.67 | 10.37 | 10.46 | 1,489,784 | -0.09(-0.85%) |
Oct 05, 2010 | 10.49 | 10.57 | 10.37 | 10.55 | 1,846,557 | +0.14(+1.34%) |
Oct 04, 2010 | 10.30 | 10.54 | 10.18 | 10.41 | 2,565,134 | +0.16(+1.56%) |
Oct 01, 2010 | 10.25 | 10.31 | 10.05 | 10.25 | 1,210,891 | +0.11(+1.08%) |
Sep 30, 2010 | 10.20 | 10.29 | 9.970 | 10.14 | 1,316,925 | +0.07(+0.70%) |
Sep 29, 2010 | 10.03 | 10.23 | 10.00 | 10.07 | 1,313,217 | -0.03(-0.30%) |
Sep 28, 2010 | 10.05 | 10.16 | 9.870 | 10.10 | 1,435,655 | +0.20(+2.02%) |
Sep 27, 2010 | 9.980 | 10.04 | 9.840 | 9.900 | 1,157,023 | -0.09(-0.90%) |
Sep 24, 2010 | 9.880 | 10.03 | 9.880 | 9.990 | 1,179,035 | +0.25(+2.57%) |
Sep 23, 2010 | 9.870 | 10.24 | 9.730 | 9.740 | 2,144,248 | -0.21(-2.11%) |
Sep 22, 2010 | 9.940 | 10.09 | 9.780 | 9.950 | 1,617,524 | -0.04(-0.40%) |
Sep 21, 2010 | 10.00 | 10.15 | 9.910 | 9.990 | 1,683,927 | +0.06(+0.60%) |
Sep 20, 2010 | 9.800 | 9.970 | 9.700 | 9.930 | 1,685,992 | +0.10(+1.02%) |
Sep 17, 2010 | 9.830 | 9.850 | 9.620 | 9.830 | 1,704,663 | -0.04(-0.38%) |
Sep 15, 2010 | 9.620 | 9.940 | 9.620 | 9.867 | 2,296,683 | +0.34(+3.54%) |
Sep 14, 2010 | 9.520 | 9.600 | 9.380 | 9.530 | 1,280,321 | -0.04(-0.37%) |
Sep 13, 2010 | 9.670 | 9.680 | 9.450 | 9.565 | 1,966,618 | -0.01(-0.05%) |
Sep 10, 2010 | 9.350 | 9.680 | 9.260 | 9.570 | 2,263,727 | +0.23(+2.46%) |
Sep 09, 2010 | 9.360 | 9.650 | 9.300 | 9.340 | 2,368,233 | +0.10(+1.08%) |
Sep 08, 2010 | 9.350 | 9.370 | 9.230 | 9.240 | 1,849,704 | -0.12(-1.28%) |
Sep 07, 2010 | 9.450 | 9.600 | 9.310 | 9.360 | 4,125,787 | -0.14(-1.47%) |
Sep 03, 2010 | 10.05 | 10.25 | 9.450 | 9.500 | 11,885,197 | +0.65(+7.34%) |
Sep 02, 2010 | 8.520 | 8.900 | 8.520 | 8.850 | 3,701,440 | +0.29(+3.39%) |
Sep 01, 2010 | 8.440 | 8.609 | 8.310 | 8.560 | 2,790,916 | +0.26(+3.13%) |
Aug 31, 2010 | 8.140 | 8.350 | 8.080 | 8.300 | 1,534,482 | +0.12(+1.41%) |
Aug 30, 2010 | 8.420 | 8.550 | 8.180 | 8.185 | 901,798 | -0.25(-3.02%) |
Aug 27, 2010 | 8.340 | 8.450 | 8.150 | 8.440 | 849,346 | +0.21(+2.55%) |
Aug 26, 2010 | 8.340 | 8.440 | 8.150 | 8.230 | 1,203,436 | -0.04(-0.48%) |
Aug 25, 2010 | 8.000 | 8.280 | 7.980 | 8.270 | 924,202 | +0.04(+0.49%) |
Aug 24, 2010 | 8.160 | 8.290 | 8.040 | 8.230 | 1,242,515 | -0.03(-0.36%) |
Aug 23, 2010 | 8.500 | 8.520 | 8.250 | 8.260 | 738,324 | -0.18(-2.13%) |
Aug 20, 2010 | 8.380 | 8.460 | 8.260 | 8.440 | 760,612 | +0.03(+0.36%) |
Aug 19, 2010 | 8.530 | 8.570 | 8.300 | 8.410 | 1,481,260 | -0.13(-1.52%) |
Aug 18, 2010 | 8.390 | 8.620 | 8.350 | 8.540 | 2,049,453 | +0.15(+1.79%) |
Aug 17, 2010 | 8.370 | 8.490 | 8.230 | 8.390 | 3,602,381 | +0.10(+1.15%) |
Aug 16, 2010 | 8.250 | 8.470 | 8.200 | 8.295 | 2,468,149 | +0.01(+0.06%) |
Aug 13, 2010 | 8.920 | 8.920 | 8.290 | 8.290 | 3,593,477 | -0.22(-2.59%) |
Aug 12, 2010 | 9.070 | 9.190 | 8.490 | 8.510 | 5,116,349 | -0.68(-7.40%) |
Aug 11, 2010 | 9.610 | 9.611 | 9.190 | 9.190 | 1,743,987 | -0.49(-5.06%) |
Aug 10, 2010 | 10.15 | 10.15 | 9.660 | 9.680 | 2,154,517 | -0.56(-5.47%) |
Aug 09, 2010 | 10.24 | 10.29 | 10.16 | 10.24 | 775,953 | +0.05(+0.49%) |
Aug 06, 2010 | 10.35 | 10.50 | 10.10 | 10.19 | 1,406,680 | -0.29(-2.77%) |
Aug 05, 2010 | 10.57 | 10.65 | 10.34 | 10.48 | 1,035,847 | -0.18(-1.69%) |
Aug 04, 2010 | 10.41 | 10.66 | 10.27 | 10.66 | 1,403,959 | +0.32(+3.09%) |
Aug 03, 2010 | 10.37 | 10.66 | 10.32 | 10.34 | 1,439,193 | -0.09(-0.86%) |
Aug 02, 2010 | 10.40 | 10.61 | 10.31 | 10.43 | 939,485 | +0.18(+1.76%) |
Jul 30, 2010 | 10.22 | 10.40 | 10.08 | 10.25 | 1,226,206 | -0.13(-1.25%) |
Jul 29, 2010 | 10.39 | 10.47 | 10.05 | 10.38 | 1,170,467 | +0.09(+0.87%) |
Jul 28, 2010 | 10.54 | 10.64 | 10.19 | 10.29 | 1,146,302 | -0.30(-2.83%) |
Jul 27, 2010 | 10.83 | 10.83 | 10.45 | 10.59 | 1,481,605 | -0.16(-1.49%) |
Jul 26, 2010 | 10.47 | 10.77 | 10.29 | 10.75 | 1,833,329 | +0.29(+2.77%) |
Jul 23, 2010 | 10.13 | 10.50 | 9.970 | 10.46 | 1,310,558 | +0.27(+2.65%) |
Jul 22, 2010 | 9.830 | 10.25 | 9.800 | 10.19 | 2,089,940 | +0.49(+5.05%) |
Jul 21, 2010 | 9.930 | 9.960 | 9.670 | 9.700 | 1,398,906 | -0.16(-1.62%) |
Jul 20, 2010 | 9.920 | 9.920 | 9.660 | 9.860 | 2,082,888 | -0.18(-1.79%) |
Jul 19, 2010 | 9.790 | 10.10 | 9.660 | 10.04 | 1,771,560 | +0.28(+2.87%) |
Jul 16, 2010 | 9.900 | 9.980 | 9.600 | 9.760 | 1,770,534 | -0.07(-0.71%) |
Jul 15, 2010 | 9.900 | 9.930 | 9.650 | 9.830 | 1,759,902 | -0.09(-0.91%) |
Jul 14, 2010 | 10.09 | 10.15 | 9.800 | 9.920 | 1,936,473 | -0.22(-2.17%) |
Jul 13, 2010 | 9.680 | 10.20 | 9.580 | 10.14 | 2,224,665 | +0.59(+6.18%) |
Jul 12, 2010 | 9.440 | 9.590 | 9.230 | 9.550 | 1,878,275 | +0.06(+0.63%) |
Jul 09, 2010 | 9.390 | 9.560 | 9.330 | 9.490 | 1,110,780 | +0.10(+1.06%) |
Jul 08, 2010 | 9.810 | 9.920 | 9.270 | 9.390 | 2,998,937 | -0.36(-3.69%) |
Jul 07, 2010 | 8.980 | 9.770 | 8.860 | 9.750 | 3,166,828 | +0.84(+9.43%) |
Jul 06, 2010 | 9.060 | 9.230 | 8.800 | 8.910 | 2,394,964 | -0.10(-1.11%) |
Jul 02, 2010 | 8.900 | 9.170 | 8.900 | 9.010 | 1,972,387 | +0.16(+1.81%) |
Jul 01, 2010 | 8.990 | 9.020 | 8.680 | 8.850 | 2,155,818 | -0.15(-1.67%) |
Jun 30, 2010 | 9.250 | 9.370 | 8.980 | 9.000 | 1,693,952 | -0.25(-2.70%) |
Jun 29, 2010 | 9.590 | 9.740 | 9.185 | 9.250 | 2,049,395 | -0.59(-6.00%) |
Jun 25, 2010 | 9.520 | 9.990 | 9.440 | 9.840 | 3,838,899 | +0.33(+3.47%) |
Jun 24, 2010 | 9.570 | 9.660 | 9.390 | 9.510 | 1,934,125 | -0.06(-0.63%) |
Jun 23, 2010 | 9.720 | 9.850 | 9.510 | 9.570 | 2,300,960 | -0.15(-1.54%) |
Jun 22, 2010 | 10.06 | 10.15 | 9.680 | 9.720 | 1,516,299 | -0.26(-2.61%) |
Jun 21, 2010 | 10.11 | 10.20 | 9.890 | 9.980 | 1,341,386 | -0.09(-0.89%) |
Jun 18, 2010 | 10.33 | 10.38 | 9.970 | 10.07 | 1,948,896 | -0.23(-2.23%) |
Jun 17, 2010 | 10.30 | 10.40 | 10.20 | 10.30 | 1,013,203 | +0.04(+0.39%) |
Jun 16, 2010 | 10.25 | 10.43 | 10.13 | 10.26 | 1,383,039 | -0.05(-0.46%) |
Jun 15, 2010 | 10.15 | 10.31 | 10.06 | 10.31 | 1,808,141 | +0.28(+2.77%) |
Jun 14, 2010 | 10.29 | 10.35 | 10.00 | 10.03 | 2,404,450 | -0.41(-3.93%) |
Jun 11, 2010 | 10.05 | 10.47 | 10.03 | 10.44 | 2,583,829 | +0.25(+2.50%) |
Jun 10, 2010 | 9.870 | 10.19 | 9.750 | 10.19 | 3,247,818 | +0.47(+4.89%) |
Jun 09, 2010 | 10.99 | 11.00 | 9.710 | 9.710 | 9,433,237 | -0.81(-7.70%) |
Jun 08, 2010 | 10.64 | 10.78 | 10.28 | 10.52 | 2,990,647 | -0.12(-1.13%) |
Jun 07, 2010 | 11.11 | 11.25 | 10.63 | 10.64 | 3,224,104 | -0.39(-3.54%) |
Jun 04, 2010 | 11.28 | 11.44 | 10.98 | 11.03 | 2,609,403 | -0.50(-4.34%) |
Jun 03, 2010 | 11.42 | 11.58 | 11.34 | 11.53 | 2,322,136 | +0.13(+1.14%) |
Jun 02, 2010 | 11.26 | 11.52 | 11.16 | 11.40 | 3,152,544 | +0.21(+1.92%) |
Jun 01, 2010 | 11.54 | 11.84 | 11.18 | 11.19 | 2,776,875 | -0.38(-3.33%) |
May 28, 2010 | 10.73 | 11.66 | 10.95 | 11.57 | 4,833,218 | +0.84(+7.83%) |
May 27, 2010 | 10.60 | 10.76 | 10.49 | 10.73 | 2,066,443 | +0.32(+3.07%) |
May 26, 2010 | 10.71 | 10.96 | 10.30 | 10.41 | 3,512,045 | -0.24(-2.25%) |
May 25, 2010 | 10.44 | 10.70 | 10.25 | 10.65 | 2,891,674 | -0.17(-1.57%) |
May 24, 2010 | 10.76 | 11.02 | 10.76 | 10.82 | 1,790,973 | +0.06(+0.56%) |
May 21, 2010 | 10.56 | 10.87 | 10.42 | 10.76 | 2,710,832 | +0.07(+0.65%) |
May 20, 2010 | 10.59 | 11.04 | 10.54 | 10.69 | 3,395,760 | -0.31(-2.82%) |
May 19, 2010 | 11.18 | 11.23 | 10.86 | 11.00 | 2,581,781 | -0.18(-1.57%) |
May 18, 2010 | 11.37 | 11.60 | 11.16 | 11.18 | 4,472,895 | -0.07(-0.67%) |
May 17, 2010 | 11.17 | 11.25 | 10.82 | 11.25 | 2,786,323 | +0.18(+1.63%) |
May 14, 2010 | 11.02 | 11.09 | 10.64 | 11.07 | 3,375,607 | -0.17(-1.51%) |
May 13, 2010 | 11.01 | 11.44 | 11.01 | 11.24 | 1,950,608 | +0.21(+1.90%) |
May 12, 2010 | 10.74 | 11.29 | 10.64 | 11.03 | 2,148,788 | +0.36(+3.37%) |
May 11, 2010 | 10.66 | 10.86 | 10.39 | 10.67 | 1,417,106 | +0.13(+1.23%) |
May 10, 2010 | 10.41 | 11.03 | 10.30 | 10.54 | 2,020,459 | +0.71(+7.22%) |
May 07, 2010 | 9.800 | 9.990 | 9.340 | 9.830 | 3,587,962 | +0.00(+0.00%) |
May 06, 2010 | 10.29 | 10.48 | 9.270 | 9.830 | 2,306,476 | -0.46(-4.47%) |
May 05, 2010 | 10.38 | 10.52 | 10.15 | 10.29 | 1,929,636 | -0.30(-2.83%) |
May 04, 2010 | 11.04 | 11.13 | 10.52 | 10.59 | 1,860,643 | -0.58(-5.19%) |
May 03, 2010 | 10.83 | 11.17 | 10.74 | 11.17 | 1,249,532 | +0.32(+2.95%) |
Apr 30, 2010 | 10.99 | 11.03 | 10.79 | 10.85 | 1,366,497 | -0.15(-1.36%) |
Apr 29, 2010 | 10.70 | 11.00 | 10.58 | 11.00 | 1,538,027 | +0.35(+3.29%) |
Apr 28, 2010 | 10.84 | 10.92 | 10.55 | 10.65 | 1,452,876 | -0.15(-1.39%) |
Apr 27, 2010 | 11.08 | 11.20 | 10.77 | 10.80 | 2,881,510 | -0.29(-2.61%) |
Apr 26, 2010 | 11.24 | 11.25 | 11.03 | 11.09 | 1,660,429 | -0.12(-1.07%) |
Apr 23, 2010 | 10.86 | 11.25 | 10.83 | 11.21 | 1,778,521 | +0.37(+3.41%) |
Apr 22, 2010 | 10.66 | 10.88 | 10.51 | 10.84 | 1,374,308 | +0.16(+1.50%) |
Apr 21, 2010 | 10.48 | 10.75 | 10.47 | 10.68 | 1,272,150 | +0.20(+1.91%) |
Apr 20, 2010 | 10.45 | 10.57 | 10.24 | 10.48 | 2,640,242 | +0.10(+0.96%) |
Apr 19, 2010 | 10.60 | 10.64 | 10.29 | 10.38 | 1,448,368 | -0.27(-2.54%) |
Apr 16, 2010 | 10.81 | 10.89 | 10.46 | 10.65 | 1,494,945 | -0.14(-1.30%) |
Apr 15, 2010 | 10.89 | 10.93 | 10.64 | 10.79 | 1,665,639 | -0.07(-0.64%) |
Apr 14, 2010 | 10.86 | 11.19 | 10.81 | 10.86 | 2,304,771 | +0.00(+0.00%) |
Apr 13, 2010 | 10.87 | 10.91 | 10.72 | 10.86 | 1,070,163 | -0.01(-0.09%) |
Apr 12, 2010 | 10.57 | 10.87 | 10.51 | 10.87 | 1,357,820 | +0.36(+3.43%) |
Apr 09, 2010 | 10.46 | 10.55 | 10.31 | 10.51 | 1,387,313 | +0.13(+1.25%) |
Apr 08, 2010 | 10.32 | 10.41 | 10.17 | 10.38 | 1,283,934 | +0.06(+0.58%) |
Apr 07, 2010 | 10.38 | 10.44 | 10.26 | 10.32 | 1,346,521 | -0.10(-0.96%) |
Apr 06, 2010 | 10.30 | 10.50 | 10.27 | 10.42 | 1,074,635 | +0.06(+0.58%) |
Apr 05, 2010 | 10.09 | 10.36 | 10.01 | 10.36 | 1,215,435 | +0.32(+3.19%) |
Apr 01, 2010 | 9.880 | 10.04 | 10.04 | 10.04 | 1,306,500 | +0.17(+1.75%) |
Mar 31, 2010 | 10.03 | 10.08 | 9.850 | 9.867 | 1,402,401 | -0.22(-2.21%) |
Mar 30, 2010 | 10.08 | 10.19 | 9.980 | 10.09 | 1,062,569 | -0.02(-0.20%) |
Mar 29, 2010 | 10.20 | 10.26 | 10.05 | 10.11 | 952,989 | -0.10(-0.98%) |
Mar 26, 2010 | 10.24 | 10.32 | 10.04 | 10.21 | 1,246,265 | +0.03(+0.29%) |
Mar 25, 2010 | 10.40 | 10.45 | 10.17 | 10.18 | 1,252,185 | -0.20(-1.93%) |
Mar 24, 2010 | 10.48 | 10.55 | 10.35 | 10.38 | 1,011,846 | -0.12(-1.14%) |
Mar 23, 2010 | 10.24 | 10.51 | 10.24 | 10.50 | 1,799,266 | +0.23(+2.24%) |
Mar 22, 2010 | 9.940 | 10.46 | 9.790 | 10.27 | 4,066,405 | +0.25(+2.50%) |
Mar 19, 2010 | 10.06 | 10.12 | 9.810 | 10.02 | 3,063,572 | +0.02(+0.20%) |
Mar 18, 2010 | 9.900 | 10.18 | 9.820 | 10.00 | 1,736,217 | +0.17(+1.73%) |
Mar 17, 2010 | 9.970 | 9.995 | 9.755 | 9.830 | 1,508,962 | -0.13(-1.31%) |
Mar 16, 2010 | 10.13 | 10.14 | 9.850 | 9.960 | 1,801,228 | -0.16(-1.58%) |
Mar 15, 2010 | 10.06 | 10.13 | 9.850 | 10.12 | 1,304,399 | -0.01(-0.10%) |
Mar 12, 2010 | 10.20 | 10.28 | 10.04 | 10.13 | 1,044,541 | -0.09(-0.88%) |
Mar 11, 2010 | 10.42 | 10.42 | 10.11 | 10.22 | 1,725,461 | -0.28(-2.67%) |
Mar 10, 2010 | 10.42 | 10.54 | 10.32 | 10.50 | 1,525,959 | +0.11(+1.06%) |
Mar 09, 2010 | 10.23 | 10.45 | 10.19 | 10.39 | 1,741,057 | +0.21(+2.06%) |
Mar 08, 2010 | 10.04 | 10.25 | 9.930 | 10.18 | 1,674,178 | +0.19(+1.90%) |
Mar 05, 2010 | 10.03 | 10.22 | 9.910 | 9.990 | 3,041,371 | -0.03(-0.30%) |
Mar 04, 2010 | 9.500 | 10.02 | 9.310 | 10.02 | 7,570,766 | +0.99(+10.96%) |
Mar 03, 2010 | 9.260 | 9.320 | 8.940 | 9.030 | 5,493,702 | -0.25(-2.69%) |
Mar 02, 2010 | 9.490 | 9.550 | 9.240 | 9.280 | 2,160,003 | -0.16(-1.69%) |
Mar 01, 2010 | 9.620 | 9.750 | 9.390 | 9.440 | 2,125,029 | -0.18(-1.87%) |
Feb 26, 2010 | 9.310 | 9.640 | 9.210 | 9.620 | 2,811,009 | +0.34(+3.66%) |
Feb 25, 2010 | 9.120 | 9.280 | 9.030 | 9.280 | 1,538,393 | +0.06(+0.65%) |
Feb 24, 2010 | 9.320 | 9.340 | 9.160 | 9.220 | 1,390,238 | -0.10(-1.07%) |
Feb 23, 2010 | 9.240 | 9.330 | 9.137 | 9.320 | 1,630,253 | +0.08(+0.87%) |
Feb 22, 2010 | 9.520 | 9.570 | 9.190 | 9.240 | 2,405,156 | -0.26(-2.74%) |
Feb 19, 2010 | 9.590 | 9.680 | 9.410 | 9.500 | 1,641,523 | -0.14(-1.45%) |
Feb 18, 2010 | 9.680 | 9.690 | 9.500 | 9.640 | 1,522,982 | -0.02(-0.21%) |
Feb 17, 2010 | 9.790 | 9.930 | 9.630 | 9.660 | 2,178,426 | -0.09(-0.92%) |
Feb 16, 2010 | 9.700 | 9.830 | 9.570 | 9.750 | 1,072,110 | +0.10(+1.04%) |
Feb 12, 2010 | 9.740 | 9.650 | 9.650 | 9.650 | 1,384,900 | -0.21(-2.13%) |
Feb 11, 2010 | 9.640 | 9.960 | 9.570 | 9.860 | 1,770,921 | +0.15(+1.54%) |
Feb 10, 2010 | 9.500 | 9.740 | 9.480 | 9.710 | 1,729,495 | +0.19(+2.00%) |
Feb 09, 2010 | 9.560 | 9.660 | 9.350 | 9.520 | 1,960,167 | +0.07(+0.74%) |
Feb 08, 2010 | 9.330 | 9.540 | 9.180 | 9.450 | 1,760,663 | +0.16(+1.72%) |
Feb 05, 2010 | 9.270 | 9.350 | 9.090 | 9.290 | 2,604,182 | +0.04(+0.41%) |
Feb 04, 2010 | 9.550 | 9.760 | 9.150 | 9.252 | 2,636,726 | -0.35(-3.62%) |
Feb 03, 2010 | 9.330 | 9.820 | 9.330 | 9.600 | 4,273,236 | +0.26(+2.78%) |
Feb 02, 2010 | 9.320 | 9.400 | 9.200 | 9.340 | 1,847,270 | +0.00(+0.00%) |
Feb 01, 2010 | 9.290 | 9.410 | 9.280 | 9.340 | 1,705,490 | +0.06(+0.65%) |
Jan 29, 2010 | 9.750 | 9.750 | 9.250 | 9.280 | 4,289,516 | +0.00(+0.00%) |
Jan 28, 2010 | 9.340 | 9.420 | 9.080 | 9.280 | 1,946,691 | -0.05(-0.54%) |
Jan 27, 2010 | 9.150 | 9.370 | 9.130 | 9.330 | 1,938,351 | +0.13(+1.41%) |
Jan 26, 2010 | 9.060 | 9.290 | 9.060 | 9.200 | 2,461,653 | +0.08(+0.88%) |
Jan 25, 2010 | 9.300 | 9.350 | 8.970 | 9.120 | 3,342,631 | -0.17(-1.83%) |
Jan 22, 2010 | 9.875 | 9.875 | 9.250 | 9.290 | 2,730,276 | -0.08(-0.85%) |
Jan 21, 2010 | 9.810 | 9.890 | 9.360 | 9.370 | 2,600,511 | -0.36(-3.70%) |
Jan 20, 2010 | 9.900 | 9.980 | 9.530 | 9.730 | 3,587,558 | -0.22(-2.21%) |
Jan 19, 2010 | 10.06 | 10.25 | 9.830 | 9.950 | 3,223,025 | -0.13(-1.29%) |
Jan 15, 2010 | 10.20 | 10.08 | 10.08 | 10.08 | 2,084,500 | -0.07(-0.69%) |
Jan 14, 2010 | 10.30 | 10.38 | 10.12 | 10.15 | 1,403,481 | -0.21(-2.03%) |
Jan 13, 2010 | 10.25 | 10.37 | 10.05 | 10.36 | 1,691,067 | +0.17(+1.67%) |
Jan 12, 2010 | 10.56 | 10.56 | 10.14 | 10.19 | 2,808,288 | -0.49(-4.59%) |
Jan 11, 2010 | 10.50 | 10.82 | 10.41 | 10.68 | 3,858,146 | +0.26(+2.50%) |
Jan 08, 2010 | 10.33 | 10.49 | 10.27 | 10.42 | 2,144,346 | +0.03(+0.29%) |
Jan 07, 2010 | 10.39 | 10.43 | 9.990 | 10.39 | 2,655,430 | -0.05(-0.48%) |
Jan 06, 2010 | 10.46 | 10.66 | 10.33 | 10.44 | 2,829,385 | -0.03(-0.29%) |
Jan 05, 2010 | 10.38 | 10.49 | 10.11 | 10.47 | 4,442,245 | +0.07(+0.67%) |
Jan 04, 2010 | 10.18 | 10.60 | 10.08 | 10.40 | 3,666,383 | +0.35(+3.48%) |
Dec 31, 2009 | 10.21 | 10.05 | 10.05 | 10.05 | 1,621,100 | -0.14(-1.37%) |
Dec 30, 2009 | 9.890 | 10.19 | 9.890 | 10.19 | 1,504,100 | +0.14(+1.39%) |
Dec 29, 2009 | 9.840 | 10.06 | 9.790 | 10.05 | 1,395,736 | +0.19(+1.93%) |
Dec 28, 2009 | 10.11 | 10.12 | 9.690 | 9.860 | 2,579,510 | -0.21(-2.09%) |
Dec 24, 2009 | 9.890 | 10.19 | 9.720 | 10.07 | 1,528,725 | +0.17(+1.72%) |
Dec 23, 2009 | 9.600 | 9.910 | 9.510 | 9.900 | 3,360,217 | +0.40(+4.21%) |
Dec 22, 2009 | 9.050 | 9.540 | 8.880 | 9.500 | 8,517,687 | +0.07(+0.74%) |
Dec 21, 2009 | 9.180 | 9.440 | 9.080 | 9.430 | 4,551,823 | +0.42(+4.66%) |
Dec 18, 2009 | 9.270 | 9.640 | 8.870 | 9.010 | 19,671,156 | +0.76(+9.21%) |
Dec 17, 2009 | 8.100 | 8.320 | 7.970 | 8.250 | 5,925,603 | +0.15(+1.85%) |
Dec 16, 2009 | 8.060 | 8.150 | 7.800 | 8.100 | 3,872,269 | +0.04(+0.50%) |
Dec 15, 2009 | 7.910 | 8.320 | 7.821 | 8.060 | 4,927,213 | +0.14(+1.77%) |
Dec 14, 2009 | 7.870 | 7.930 | 7.760 | 7.920 | 2,035,765 | +0.12(+1.54%) |
Dec 11, 2009 | 7.810 | 7.880 | 7.710 | 7.800 | 3,149,436 | +0.02(+0.26%) |
Dec 10, 2009 | 7.990 | 7.990 | 7.650 | 7.780 | 4,082,426 | -0.07(-0.89%) |
Dec 09, 2009 | 7.970 | 7.970 | 7.710 | 7.850 | 4,063,944 | -0.05(-0.63%) |
Dec 08, 2009 | 7.820 | 8.040 | 7.770 | 7.900 | 5,205,492 | -0.01(-0.13%) |
Dec 07, 2009 | 7.840 | 8.140 | 7.790 | 7.910 | 13,986,557 | +0.17(+2.20%) |
Dec 04, 2009 | 7.500 | 7.960 | 7.000 | 7.740 | 52,772,040 | -3.18(-29.12%) |
Dec 03, 2009 | 11.35 | 11.39 | 10.87 | 10.92 | 4,065,700 | -0.39(-3.45%) |
Dec 02, 2009 | 11.44 | 11.51 | 11.18 | 11.31 | 1,432,305 | -0.09(-0.79%) |
Dec 01, 2009 | 11.35 | 11.63 | 11.34 | 11.40 | 971,169 | +0.15(+1.33%) |
Nov 30, 2009 | 11.20 | 11.29 | 10.99 | 11.25 | 1,005,069 | +0.01(+0.09%) |
Nov 27, 2009 | 11.37 | 11.39 | 11.14 | 11.24 | 417,968 | -0.44(-3.77%) |
Nov 25, 2009 | 11.58 | 11.83 | 11.40 | 11.68 | 1,645,993 | +0.11(+0.95%) |
Nov 24, 2009 | 11.36 | 11.57 | 11.26 | 11.57 | 786,548 | +0.15(+1.31%) |
Nov 23, 2009 | 11.36 | 11.66 | 11.34 | 11.42 | 698,413 | +0.22(+1.96%) |
Nov 20, 2009 | 11.16 | 11.34 | 11.08 | 11.20 | 1,268,196 | -0.08(-0.71%) |
Nov 19, 2009 | 11.56 | 11.57 | 11.20 | 11.28 | 1,520,405 | -0.39(-3.34%) |
Nov 18, 2009 | 11.94 | 11.95 | 11.56 | 11.67 | 1,322,940 | -0.30(-2.51%) |
Nov 17, 2009 | 11.90 | 11.99 | 11.75 | 11.97 | 1,173,274 | +0.09(+0.76%) |
Nov 16, 2009 | 12.00 | 12.15 | 11.81 | 11.88 | 2,052,616 | -0.04(-0.34%) |
Nov 13, 2009 | 11.68 | 11.98 | 11.49 | 11.92 | 1,889,810 | +0.36(+3.11%) |
Nov 12, 2009 | 11.77 | 11.90 | 11.44 | 11.56 | 1,426,716 | -0.19(-1.62%) |
Nov 11, 2009 | 11.68 | 11.83 | 11.50 | 11.75 | 1,282,585 | +0.19(+1.64%) |
Nov 10, 2009 | 11.72 | 11.80 | 11.54 | 11.56 | 1,636,845 | -0.17(-1.45%) |
Nov 09, 2009 | 11.47 | 11.79 | 11.47 | 11.73 | 1,569,450 | +0.32(+2.80%) |
Nov 06, 2009 | 11.29 | 11.66 | 11.19 | 11.41 | 746,930 | -0.01(-0.09%) |
Nov 05, 2009 | 11.14 | 11.45 | 11.05 | 11.42 | 1,328,941 | +0.33(+2.98%) |
Nov 04, 2009 | 11.04 | 11.22 | 10.90 | 11.09 | 1,520,317 | +0.10(+0.91%) |
Nov 03, 2009 | 10.88 | 11.10 | 10.80 | 10.99 | 2,066,754 | +0.09(+0.83%) |