Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.18 | 12.27 | 12.13 | 12.15 | 800,072 | -0.03(-0.27%) |
Oct 28, 2010 | 12.23 | 12.32 | 12.04 | 12.18 | 729,495 | +0.00(+0.00%) |
Oct 27, 2010 | 12.36 | 12.36 | 11.86 | 12.18 | 2,530,407 | -0.34(-2.75%) |
Oct 25, 2010 | 12.59 | 12.69 | 12.52 | 12.53 | 584,125 | +0.02(+0.13%) |
Oct 22, 2010 | 12.32 | 12.55 | 12.32 | 12.51 | 1,658,855 | +0.19(+1.53%) |
Oct 21, 2010 | 12.72 | 12.75 | 12.20 | 12.32 | 2,867,535 | -0.44(-3.46%) |
Oct 20, 2010 | 12.78 | 12.86 | 12.59 | 12.77 | 1,857,606 | +0.03(+0.26%) |
Oct 19, 2010 | 12.32 | 12.81 | 11.98 | 12.73 | 5,695,364 | +0.75(+6.29%) |
Oct 18, 2010 | 12.01 | 12.13 | 11.94 | 11.98 | 939,768 | +0.01(+0.07%) |
Oct 15, 2010 | 11.97 | 12.10 | 11.83 | 11.97 | 764,026 | +0.05(+0.41%) |
Oct 14, 2010 | 11.87 | 11.95 | 11.72 | 11.92 | 745,107 | +0.01(+0.07%) |
Oct 13, 2010 | 11.91 | 12.09 | 11.82 | 11.91 | 683,555 | +0.06(+0.48%) |
Oct 12, 2010 | 11.88 | 11.88 | 11.63 | 11.86 | 848,482 | -0.02(-0.21%) |
Oct 11, 2010 | 11.64 | 11.95 | 11.60 | 11.88 | 1,108,427 | +0.27(+2.33%) |
Oct 08, 2010 | 11.61 | 11.64 | 11.37 | 11.61 | 1,174,418 | +0.20(+1.72%) |
Oct 07, 2010 | 10.99 | 11.44 | 10.89 | 11.41 | 1,496 | +0.53(+4.89%) |
Oct 06, 2010 | 10.82 | 10.96 | 10.74 | 10.88 | 654,457 | +0.03(+0.30%) |
Oct 05, 2010 | 10.84 | 10.90 | 10.72 | 10.85 | 15,180 | +0.13(+1.22%) |
Oct 04, 2010 | 10.78 | 10.84 | 10.64 | 10.72 | 636,938 | -0.05(-0.46%) |
Oct 01, 2010 | 10.77 | 10.91 | 10.69 | 10.77 | 770,652 | -0.07(-0.61%) |
Sep 30, 2010 | 10.91 | 10.93 | 10.73 | 10.83 | 5,854 | -0.01(-0.07%) |
Sep 29, 2010 | 10.85 | 10.92 | 10.74 | 10.84 | 2,768 | -0.01(-0.08%) |
Sep 28, 2010 | 10.79 | 10.86 | 10.64 | 10.85 | 9,470 | +0.05(+0.46%) |
Sep 27, 2010 | 10.90 | 10.96 | 10.74 | 10.80 | 929,596 | -0.13(-1.21%) |
Sep 24, 2010 | 10.97 | 11.06 | 10.88 | 10.93 | 831,445 | +0.12(+1.14%) |
Sep 23, 2010 | 10.81 | 11.10 | 10.69 | 10.81 | 60,672 | -0.43(-3.79%) |
Sep 22, 2010 | 11.39 | 11.42 | 11.06 | 11.23 | 922,855 | -0.15(-1.30%) |
Sep 21, 2010 | 11.57 | 11.63 | 11.31 | 11.38 | 847 | -0.19(-1.63%) |
Sep 20, 2010 | 11.44 | 11.61 | 11.41 | 11.57 | 574,593 | +0.13(+1.15%) |
Sep 17, 2010 | 11.44 | 11.50 | 11.30 | 11.44 | 646,659 | -0.04(-0.36%) |
Sep 15, 2010 | 11.45 | 11.54 | 11.37 | 11.48 | 345,991 | +0.01(+0.07%) |
Sep 14, 2010 | 11.46 | 11.64 | 11.40 | 11.47 | 5,124 | +0.02(+0.21%) |
Sep 13, 2010 | 11.50 | 11.50 | 11.37 | 11.45 | 587,427 | +0.10(+0.87%) |
Sep 10, 2010 | 11.55 | 11.64 | 11.26 | 11.35 | 544,431 | -0.17(-1.49%) |
Sep 09, 2010 | 11.44 | 11.55 | 11.32 | 11.52 | 4,232 | +0.22(+1.96%) |
Sep 08, 2010 | 11.03 | 11.31 | 11.03 | 11.30 | 9,309 | +0.34(+3.06%) |
Sep 07, 2010 | 11.28 | 11.31 | 10.90 | 10.96 | 4,899 | -0.36(-3.18%) |
Sep 03, 2010 | 11.25 | 11.35 | 11.15 | 11.32 | 523,173 | +0.24(+2.14%) |
Sep 02, 2010 | 10.82 | 11.14 | 10.75 | 11.09 | 10,648 | +0.29(+2.73%) |
Sep 01, 2010 | 10.58 | 10.81 | 10.56 | 10.79 | 517,850 | +0.33(+3.13%) |
Aug 31, 2010 | 10.46 | 10.58 | 10.31 | 10.46 | 9,788 | +0.00(+0.00%) |
Aug 30, 2010 | 10.51 | 10.74 | 10.46 | 10.46 | 881,787 | -0.07(-0.62%) |
Aug 27, 2010 | 10.53 | 10.58 | 10.19 | 10.53 | 614,909 | +0.21(+2.06%) |
Aug 26, 2010 | 10.52 | 10.66 | 10.28 | 10.32 | 3,963 | -0.27(-2.55%) |
Aug 25, 2010 | 10.43 | 10.60 | 10.30 | 10.59 | 2,006 | +0.05(+0.47%) |
Aug 24, 2010 | 10.59 | 10.66 | 10.20 | 10.54 | 5,285 | -0.23(-2.13%) |
Aug 23, 2010 | 10.78 | 10.87 | 10.69 | 10.77 | 574,875 | +0.06(+0.54%) |
Aug 20, 2010 | 10.69 | 10.74 | 10.56 | 10.71 | 552,433 | -0.02(-0.23%) |
Aug 19, 2010 | 10.84 | 10.91 | 10.62 | 10.73 | 1,895 | -0.16(-1.43%) |
Aug 18, 2010 | 10.84 | 11.04 | 10.77 | 10.89 | 17,829 | +0.00(+0.00%) |
Aug 17, 2010 | 10.93 | 11.05 | 10.82 | 10.89 | 5,599 | +0.02(+0.23%) |
Aug 16, 2010 | 10.69 | 10.90 | 10.61 | 10.87 | 960,733 | +0.08(+0.76%) |
Aug 13, 2010 | 10.78 | 10.79 | 10.64 | 10.78 | 944,089 | +0.12(+1.15%) |
Aug 12, 2010 | 10.38 | 10.69 | 10.26 | 10.66 | 1,020,960 | +0.11(+1.09%) |
Aug 11, 2010 | 10.57 | 10.64 | 10.48 | 10.55 | 1,172,565 | -0.31(-2.87%) |
Aug 10, 2010 | 10.92 | 10.97 | 10.70 | 10.86 | 2,916 | -0.15(-1.34%) |
Aug 09, 2010 | 10.73 | 11.01 | 10.73 | 11.00 | 815,063 | +0.36(+3.38%) |
Aug 06, 2010 | 10.64 | 10.66 | 10.23 | 10.64 | 1,350,984 | +0.14(+1.33%) |
Aug 05, 2010 | 10.43 | 10.54 | 10.35 | 10.51 | 742,997 | +0.01(+0.08%) |
Aug 04, 2010 | 10.23 | 10.51 | 10.23 | 10.50 | 4,634 | +0.28(+2.72%) |
Aug 03, 2010 | 10.36 | 10.42 | 10.11 | 10.22 | 3,331 | -0.16(-1.50%) |
Aug 02, 2010 | 10.68 | 10.68 | 10.32 | 10.37 | 989,812 | -0.10(-0.94%) |
Jul 30, 2010 | 10.47 | 10.69 | 10.38 | 10.47 | 846,790 | -0.12(-1.16%) |
Jul 29, 2010 | 10.89 | 10.93 | 10.47 | 10.60 | 992,868 | -0.16(-1.45%) |
Jul 28, 2010 | 10.76 | 11.21 | 10.70 | 10.75 | 1,470,348 | -0.07(-0.61%) |
Jul 27, 2010 | 11.37 | 11.46 | 10.45 | 10.82 | 34,006 | -0.31(-2.80%) |
Jul 26, 2010 | 10.83 | 11.29 | 10.74 | 11.13 | 1,750,837 | +0.32(+2.95%) |
Jul 23, 2010 | 10.52 | 10.82 | 10.37 | 10.81 | 750,198 | +0.27(+2.56%) |
Jul 22, 2010 | 10.01 | 10.64 | 10.01 | 10.54 | 8,184 | +0.69(+6.98%) |
Jul 21, 2010 | 10.15 | 10.19 | 9.834 | 9.850 | 445,952 | -0.24(-2.35%) |
Jul 20, 2010 | 9.752 | 10.09 | 9.637 | 10.09 | 1,465 | +0.20(+1.99%) |
Jul 19, 2010 | 10.01 | 10.01 | 9.621 | 9.891 | 819,000 | -0.07(-0.66%) |
Jul 16, 2010 | 9.957 | 10.37 | 9.899 | 9.957 | 668,427 | -0.50(-4.78%) |
Jul 15, 2010 | 10.47 | 10.55 | 10.29 | 10.46 | 648,210 | +0.02(+0.24%) |
Jul 14, 2010 | 10.29 | 10.73 | 10.22 | 10.43 | 11,395 | +0.13(+1.27%) |
Jul 13, 2010 | 10.30 | 10.34 | 9.990 | 10.30 | 4,478 | +0.42(+4.23%) |
Jul 12, 2010 | 10.05 | 10.22 | 9.777 | 9.883 | 634,930 | -0.11(-1.15%) |
Jul 09, 2010 | 9.998 | 9.998 | 9.629 | 9.998 | 714,388 | +0.28(+2.86%) |
Jul 08, 2010 | 9.719 | 9.760 | 9.367 | 9.719 | 6,186 | +0.41(+4.40%) |
Jul 07, 2010 | 9.310 | 9.335 | 9.118 | 9.310 | 950,559 | +0.17(+1.88%) |
Jul 06, 2010 | 9.482 | 9.572 | 9.048 | 9.138 | 10,364 | -0.28(-2.96%) |
Jul 02, 2010 | 9.416 | 9.482 | 9.261 | 9.416 | 1,695,216 | +0.16(+1.68%) |
Jul 01, 2010 | 9.171 | 9.367 | 8.729 | 9.261 | 1,995,774 | +0.01(+0.09%) |
Jun 30, 2010 | 9.253 | 9.416 | 8.950 | 9.253 | 20,716 | +0.25(+2.82%) |
Jun 29, 2010 | 9.212 | 9.302 | 8.941 | 8.999 | 2,898 | -0.66(-6.79%) |
Jun 25, 2010 | 9.654 | 9.793 | 9.539 | 9.654 | 807,397 | +0.08(+0.86%) |
Jun 24, 2010 | 9.572 | 9.809 | 9.449 | 9.572 | 1,333 | -0.27(-2.75%) |
Jun 23, 2010 | 10.06 | 10.06 | 9.793 | 9.842 | 12,441 | -0.11(-1.15%) |
Jun 22, 2010 | 9.957 | 10.19 | 9.793 | 9.957 | 5,731 | -0.16(-1.62%) |
Jun 21, 2010 | 10.69 | 10.69 | 10.05 | 10.12 | 779,720 | -0.40(-3.81%) |
Jun 18, 2010 | 10.52 | 10.61 | 10.38 | 10.52 | 876,062 | +0.03(+0.31%) |
Jun 17, 2010 | 10.49 | 10.64 | 10.42 | 10.49 | 223 | -0.12(-1.16%) |
Jun 16, 2010 | 10.49 | 10.72 | 10.44 | 10.61 | 596,480 | -0.03(-0.31%) |
Jun 15, 2010 | 10.64 | 10.74 | 10.45 | 10.64 | 5,996 | +0.18(+1.72%) |
Jun 14, 2010 | 10.50 | 10.76 | 10.40 | 10.46 | 1,182,918 | +0.09(+0.87%) |
Jun 11, 2010 | 10.12 | 10.37 | 9.981 | 10.37 | 1,197,424 | +0.11(+1.04%) |
Jun 10, 2010 | 10.27 | 10.40 | 9.990 | 10.27 | 1,862 | +0.23(+2.28%) |
Jun 09, 2010 | 9.973 | 10.39 | 9.932 | 10.04 | 1,138,954 | +0.12(+1.24%) |
Jun 08, 2010 | 9.973 | 10.10 | 9.597 | 9.916 | 4,184 | +0.02(+0.25%) |
Jun 07, 2010 | 10.34 | 10.44 | 9.859 | 9.891 | 1,136,442 | -0.50(-4.81%) |
Jun 04, 2010 | 10.39 | 10.72 | 10.28 | 10.39 | 1,365,405 | -0.49(-4.51%) |
Jun 03, 2010 | 10.88 | 11.00 | 10.69 | 10.88 | 223 | +0.18(+1.68%) |
Jun 02, 2010 | 10.70 | 10.70 | 10.33 | 10.70 | 1,481,273 | +0.24(+2.27%) |
Jun 01, 2010 | 10.46 | 10.69 | 10.36 | 10.46 | 1,625 | -0.18(-1.69%) |
May 28, 2010 | 10.64 | 10.95 | 10.55 | 10.64 | 865,976 | -0.29(-2.62%) |
May 27, 2010 | 10.85 | 10.97 | 10.71 | 10.93 | 973,786 | +0.27(+2.53%) |
May 26, 2010 | 10.66 | 10.96 | 10.52 | 10.66 | 1,630 | +0.04(+0.39%) |
May 25, 2010 | 10.27 | 10.67 | 9.990 | 10.62 | 3,244 | +0.01(+0.08%) |
May 24, 2010 | 10.64 | 10.87 | 10.50 | 10.61 | 845,703 | -0.02(-0.15%) |
May 21, 2010 | 10.19 | 10.76 | 9.990 | 10.63 | 1,260,736 | +0.19(+1.80%) |
May 20, 2010 | 10.33 | 10.60 | 10.26 | 10.44 | 366 | -0.43(-3.99%) |
May 19, 2010 | 11.02 | 11.23 | 10.66 | 10.87 | 1,055,397 | -0.26(-2.35%) |
May 18, 2010 | 11.37 | 11.55 | 11.03 | 11.14 | 63,926 | -0.09(-0.80%) |
May 17, 2010 | 11.06 | 11.41 | 10.85 | 11.23 | 1,058,793 | +0.13(+1.18%) |
May 14, 2010 | 11.10 | 11.50 | 10.96 | 11.10 | 1,238,401 | -0.31(-2.73%) |
May 13, 2010 | 11.64 | 11.79 | 11.34 | 11.41 | 818,388 | -0.24(-2.04%) |
May 12, 2010 | 11.45 | 11.76 | 11.45 | 11.64 | 1,305,604 | +0.27(+2.38%) |
May 11, 2010 | 11.41 | 11.52 | 11.35 | 11.37 | 15,355 | +0.35(+3.19%) |
May 10, 2010 | 10.86 | 11.05 | 10.81 | 11.02 | 2,560,016 | +0.73(+7.08%) |
May 07, 2010 | 11.00 | 11.00 | 10.11 | 10.29 | 5,212,812 | -0.65(-5.91%) |
May 06, 2010 | 10.96 | 11.87 | 10.15 | 10.94 | 2,807,807 | -0.68(-5.82%) |
May 05, 2010 | 11.91 | 12.09 | 11.61 | 11.62 | 3,459,620 | +0.14(+1.18%) |
May 04, 2010 | 11.89 | 12.36 | 11.10 | 11.48 | 8,634 | -1.67(-12.70%) |
May 03, 2010 | 12.77 | 13.22 | 12.68 | 13.15 | 2,110,344 | +0.53(+4.22%) |
Apr 30, 2010 | 12.95 | 12.96 | 12.49 | 12.62 | 1,212,657 | -0.30(-2.34%) |
Apr 29, 2010 | 12.65 | 12.95 | 12.63 | 12.92 | 1,130,643 | +0.35(+2.80%) |
Apr 28, 2010 | 12.58 | 12.72 | 12.30 | 12.57 | 2,423,841 | -0.29(-2.23%) |
Apr 27, 2010 | 13.20 | 13.20 | 12.80 | 12.86 | 1,180,452 | -0.38(-2.85%) |
Apr 26, 2010 | 12.68 | 13.36 | 12.68 | 13.23 | 2,662,948 | +0.79(+6.39%) |
Apr 23, 2010 | 12.41 | 12.53 | 12.30 | 12.44 | 761,162 | +0.01(+0.07%) |
Apr 22, 2010 | 12.36 | 12.50 | 12.28 | 12.43 | 1,733,755 | -0.28(-2.19%) |
Apr 21, 2010 | 12.63 | 12.74 | 12.36 | 12.71 | 1,115,873 | +0.12(+0.98%) |
Apr 20, 2010 | 12.26 | 12.62 | 12.12 | 12.59 | 7,523 | +0.42(+3.43%) |
Apr 19, 2010 | 12.11 | 12.28 | 11.88 | 12.17 | 1,128,437 | +0.03(+0.27%) |
Apr 16, 2010 | 12.31 | 12.45 | 11.95 | 12.13 | 1,309,128 | -0.21(-1.72%) |
Apr 15, 2010 | 12.69 | 12.81 | 12.35 | 12.35 | 1,260,002 | -0.22(-1.76%) |
Apr 14, 2010 | 12.68 | 12.75 | 12.48 | 12.57 | 1,965,071 | +0.16(+1.25%) |
Apr 13, 2010 | 11.93 | 12.49 | 11.67 | 12.41 | 2,591,456 | +0.61(+5.13%) |
Apr 12, 2010 | 11.82 | 11.95 | 11.71 | 11.81 | 1,154,706 | -0.03(-0.28%) |
Apr 09, 2010 | 12.12 | 12.14 | 11.73 | 11.84 | 1,596,474 | -0.20(-1.70%) |
Apr 08, 2010 | 11.46 | 12.16 | 11.29 | 12.04 | 3,483,132 | +0.57(+5.00%) |
Apr 07, 2010 | 11.45 | 11.50 | 11.37 | 11.47 | 1,370,366 | +0.06(+0.50%) |
Apr 06, 2010 | 11.36 | 11.50 | 11.24 | 11.41 | 932,881 | +0.08(+0.72%) |
Apr 05, 2010 | 11.36 | 11.46 | 11.21 | 11.33 | 987,797 | +0.05(+0.44%) |
Apr 01, 2010 | 11.25 | 11.28 | 11.28 | 11.28 | 750,716 | +0.11(+1.03%) |
Mar 31, 2010 | 11.32 | 11.42 | 11.15 | 11.17 | 980,705 | -0.18(-1.59%) |
Mar 30, 2010 | 11.37 | 11.46 | 11.24 | 11.35 | 1,324,875 | +0.07(+0.58%) |
Mar 29, 2010 | 11.33 | 11.46 | 11.18 | 11.28 | 712,956 | -0.01(-0.07%) |
Mar 26, 2010 | 11.48 | 11.50 | 11.22 | 11.29 | 564,998 | -0.15(-1.29%) |
Mar 25, 2010 | 11.38 | 11.55 | 11.33 | 11.44 | 1,583,729 | +0.11(+1.01%) |
Mar 24, 2010 | 11.30 | 11.34 | 11.19 | 11.32 | 809,828 | -0.06(-0.50%) |
Mar 23, 2010 | 11.43 | 11.43 | 11.19 | 11.38 | 811,124 | -0.02(-0.14%) |
Mar 22, 2010 | 10.96 | 11.45 | 10.93 | 11.40 | 1,380,896 | +0.47(+4.27%) |
Mar 19, 2010 | 11.10 | 11.22 | 10.88 | 10.93 | 1,501,451 | -0.17(-1.55%) |
Mar 18, 2010 | 11.49 | 11.49 | 10.89 | 11.10 | 2,363,041 | -0.52(-4.44%) |
Mar 17, 2010 | 11.55 | 11.67 | 11.49 | 11.62 | 1,117,457 | +0.09(+0.78%) |
Mar 16, 2010 | 11.29 | 11.53 | 11.18 | 11.53 | 1,242,480 | +0.25(+2.25%) |
Mar 15, 2010 | 11.32 | 11.33 | 11.25 | 11.28 | 920,360 | -0.11(-0.94%) |
Mar 12, 2010 | 11.37 | 11.41 | 11.18 | 11.38 | 839,469 | +0.13(+1.16%) |
Mar 11, 2010 | 11.14 | 11.40 | 11.05 | 11.25 | 1,692,650 | +0.14(+1.25%) |
Mar 10, 2010 | 11.46 | 11.46 | 11.08 | 11.11 | 2,730,711 | -0.51(-4.37%) |
Mar 09, 2010 | 11.31 | 11.68 | 11.19 | 11.62 | 2,597,531 | +0.33(+2.90%) |
Mar 08, 2010 | 11.44 | 11.50 | 11.28 | 11.29 | 1,814,017 | -0.08(-0.72%) |
Mar 05, 2010 | 11.22 | 11.46 | 11.11 | 11.37 | 1,388,181 | +0.16(+1.39%) |
Mar 04, 2010 | 11.51 | 11.51 | 10.94 | 11.22 | 3,642,686 | -0.29(-2.56%) |
Mar 03, 2010 | 11.07 | 11.57 | 11.00 | 11.51 | 4,379,118 | +0.55(+5.00%) |
Mar 02, 2010 | 10.78 | 10.97 | 10.46 | 10.96 | 4,431,765 | +0.53(+5.10%) |
Mar 01, 2010 | 10.33 | 10.51 | 10.24 | 10.43 | 2,329,862 | +0.20(+2.00%) |
Feb 26, 2010 | 10.28 | 10.46 | 10.23 | 10.23 | 1,100,198 | +0.05(+0.48%) |
Feb 25, 2010 | 10.10 | 10.24 | 9.957 | 10.18 | 814,953 | -0.01(-0.08%) |
Feb 24, 2010 | 9.998 | 10.24 | 9.916 | 10.19 | 709,758 | +0.25(+2.47%) |
Feb 23, 2010 | 10.07 | 10.12 | 9.908 | 9.940 | 786,774 | -0.15(-1.46%) |
Feb 22, 2010 | 10.20 | 10.22 | 10.03 | 10.09 | 698,192 | +0.03(+0.33%) |
Feb 19, 2010 | 9.990 | 10.24 | 9.990 | 10.06 | 1,041,829 | +0.02(+0.25%) |
Feb 18, 2010 | 10.07 | 10.12 | 9.891 | 10.03 | 1,082,051 | -0.03(-0.33%) |
Feb 17, 2010 | 9.736 | 10.06 | 9.719 | 10.06 | 978,415 | +0.38(+3.89%) |
Feb 16, 2010 | 9.515 | 9.703 | 9.474 | 9.687 | 672,231 | +0.25(+2.60%) |
Feb 12, 2010 | 9.335 | 9.441 | 9.441 | 9.441 | 885,545 | +0.05(+0.52%) |
Feb 11, 2010 | 9.138 | 9.408 | 9.056 | 9.392 | 749,217 | +0.25(+2.78%) |
Feb 10, 2010 | 9.130 | 9.212 | 8.925 | 9.138 | 685,536 | +0.02(+0.18%) |
Feb 09, 2010 | 8.802 | 9.171 | 8.794 | 9.122 | 934,498 | +0.40(+4.60%) |
Feb 08, 2010 | 8.712 | 8.892 | 8.647 | 8.720 | 694,631 | +0.02(+0.28%) |
Feb 05, 2010 | 8.720 | 8.876 | 8.499 | 8.696 | 876,599 | -0.07(-0.75%) |
Feb 04, 2010 | 9.015 | 9.064 | 8.655 | 8.761 | 1,300,985 | -0.31(-3.43%) |
Feb 03, 2010 | 9.097 | 9.171 | 9.032 | 9.072 | 775,432 | -0.03(-0.36%) |
Feb 02, 2010 | 9.310 | 9.343 | 8.974 | 9.105 | 1,461,350 | -0.32(-3.39%) |
Feb 01, 2010 | 9.318 | 9.433 | 9.228 | 9.425 | 942,637 | +0.17(+1.86%) |
Jan 29, 2010 | 9.163 | 9.343 | 9.138 | 9.253 | 1,034,899 | +0.15(+1.62%) |
Jan 28, 2010 | 9.212 | 9.273 | 8.958 | 9.105 | 532,317 | -0.04(-0.45%) |
Jan 27, 2010 | 9.048 | 9.195 | 8.925 | 9.146 | 568,011 | +0.14(+1.55%) |
Jan 26, 2010 | 9.154 | 9.171 | 8.925 | 9.007 | 898,526 | -0.18(-1.96%) |
Jan 25, 2010 | 9.335 | 9.498 | 9.138 | 9.187 | 967,740 | +0.12(+1.35%) |
Jan 22, 2010 | 9.023 | 9.105 | 8.868 | 9.064 | 892,960 | +0.03(+0.36%) |
Jan 21, 2010 | 9.163 | 9.204 | 9.007 | 9.032 | 1,317,220 | -0.11(-1.16%) |
Jan 20, 2010 | 9.326 | 9.326 | 9.089 | 9.138 | 1,904,442 | -0.21(-2.28%) |
Jan 19, 2010 | 9.318 | 9.580 | 9.261 | 9.351 | 2,452,150 | +0.07(+0.79%) |
Jan 15, 2010 | 9.253 | 9.277 | 9.277 | 9.277 | 2,232,243 | +0.02(+0.18%) |
Jan 14, 2010 | 8.843 | 9.474 | 8.761 | 9.261 | 6,210,563 | +0.84(+10.02%) |
Jan 13, 2010 | 8.311 | 8.426 | 8.180 | 8.417 | 1,692,741 | +0.29(+3.63%) |
Jan 12, 2010 | 7.975 | 8.516 | 7.934 | 8.123 | 2,658,146 | +0.39(+5.08%) |
Jan 11, 2010 | 7.713 | 7.738 | 7.533 | 7.730 | 802,965 | +0.06(+0.75%) |
Jan 08, 2010 | 7.615 | 7.672 | 7.468 | 7.672 | 466,068 | +0.00(+0.00%) |
Jan 07, 2010 | 7.427 | 7.689 | 7.394 | 7.672 | 715,484 | +0.29(+4.00%) |
Jan 06, 2010 | 7.189 | 7.427 | 7.173 | 7.378 | 1,078,265 | +0.20(+2.85%) |
Jan 05, 2010 | 7.083 | 7.181 | 6.968 | 7.173 | 585,298 | +0.07(+0.92%) |
Jan 04, 2010 | 6.985 | 7.107 | 6.886 | 7.107 | 489,995 | +0.25(+3.58%) |
Dec 31, 2009 | 7.066 | 6.862 | 6.862 | 6.862 | 206,273 | -0.22(-3.12%) |
Dec 30, 2009 | 7.124 | 7.140 | 6.960 | 7.083 | 293,230 | -0.04(-0.57%) |
Dec 29, 2009 | 6.976 | 7.124 | 6.944 | 7.124 | 346,524 | +0.13(+1.87%) |
Dec 28, 2009 | 7.107 | 7.116 | 6.894 | 6.993 | 283,562 | -0.04(-0.58%) |
Dec 24, 2009 | 6.985 | 7.107 | 6.985 | 7.034 | 176,343 | +0.08(+1.18%) |
Dec 23, 2009 | 6.747 | 6.993 | 6.690 | 6.952 | 897,821 | +0.30(+4.56%) |
Dec 22, 2009 | 6.608 | 6.698 | 6.575 | 6.649 | 375,115 | +0.03(+0.50%) |
Dec 21, 2009 | 6.346 | 6.632 | 6.329 | 6.616 | 479,370 | +0.29(+4.53%) |
Dec 18, 2009 | 6.338 | 6.387 | 6.239 | 6.329 | 867,701 | +0.03(+0.52%) |
Dec 17, 2009 | 6.379 | 6.477 | 6.297 | 6.297 | 465,445 | -0.22(-3.39%) |
Dec 16, 2009 | 6.485 | 6.559 | 6.272 | 6.518 | 603,975 | +0.11(+1.66%) |
Dec 15, 2009 | 6.379 | 6.477 | 6.231 | 6.411 | 1,092,057 | +0.14(+2.22%) |
Dec 14, 2009 | 6.297 | 6.305 | 6.207 | 6.272 | 362,256 | -0.02(-0.39%) |
Dec 11, 2009 | 6.305 | 6.362 | 6.223 | 6.297 | 173,717 | +0.02(+0.39%) |
Dec 10, 2009 | 6.346 | 6.379 | 6.215 | 6.272 | 200,614 | -0.07(-1.03%) |
Dec 09, 2009 | 6.354 | 6.362 | 6.215 | 6.338 | 235,046 | +0.00(+0.00%) |
Dec 08, 2009 | 6.297 | 6.370 | 6.215 | 6.338 | 247,577 | +0.02(+0.39%) |
Dec 07, 2009 | 6.387 | 6.387 | 6.280 | 6.313 | 268,308 | -0.07(-1.03%) |
Dec 04, 2009 | 6.280 | 6.403 | 6.239 | 6.379 | 309,087 | +0.17(+2.77%) |
Dec 03, 2009 | 6.370 | 6.387 | 6.198 | 6.207 | 276,203 | -0.17(-2.70%) |
Dec 02, 2009 | 6.362 | 6.469 | 6.329 | 6.379 | 368,925 | +0.03(+0.52%) |
Dec 01, 2009 | 6.452 | 6.501 | 6.305 | 6.346 | 239,815 | -0.10(-1.52%) |
Nov 30, 2009 | 6.485 | 6.485 | 6.305 | 6.444 | 478,084 | -0.07(-1.01%) |
Nov 27, 2009 | 6.420 | 6.632 | 6.420 | 6.510 | 187,509 | -0.11(-1.61%) |
Nov 25, 2009 | 6.542 | 6.632 | 6.444 | 6.616 | 464,521 | +0.07(+1.13%) |
Nov 24, 2009 | 6.403 | 6.608 | 6.362 | 6.542 | 465,269 | +0.12(+1.91%) |
Nov 23, 2009 | 6.280 | 6.436 | 6.194 | 6.420 | 794,266 | +0.18(+2.89%) |
Nov 20, 2009 | 6.108 | 6.256 | 6.100 | 6.239 | 299,630 | +0.11(+1.74%) |
Nov 19, 2009 | 6.272 | 6.272 | 6.117 | 6.133 | 380,059 | -0.19(-2.98%) |
Nov 18, 2009 | 6.411 | 6.436 | 6.271 | 6.321 | 249,706 | -0.11(-1.66%) |
Nov 17, 2009 | 6.567 | 6.567 | 6.387 | 6.428 | 347,954 | -0.14(-2.12%) |
Nov 16, 2009 | 6.444 | 6.661 | 6.403 | 6.567 | 482,922 | +0.19(+2.95%) |
Nov 13, 2009 | 6.362 | 6.485 | 6.239 | 6.379 | 276,365 | +0.00(+0.00%) |
Nov 12, 2009 | 6.510 | 6.518 | 6.338 | 6.379 | 548,431 | -0.14(-2.14%) |
Nov 11, 2009 | 6.198 | 6.542 | 6.198 | 6.518 | 1,099,549 | +0.38(+6.28%) |
Nov 10, 2009 | 6.043 | 6.166 | 6.035 | 6.133 | 226,435 | +0.04(+0.67%) |
Nov 09, 2009 | 6.133 | 6.198 | 6.035 | 6.092 | 390,642 | -0.02(-0.27%) |
Nov 06, 2009 | 6.231 | 6.231 | 6.043 | 6.108 | 231,404 | -0.07(-1.19%) |
Nov 05, 2009 | 6.117 | 6.248 | 6.100 | 6.182 | 243,263 | +0.11(+1.89%) |
Nov 04, 2009 | 6.182 | 6.248 | 6.067 | 6.067 | 292,182 | -0.09(-1.46%) |
Nov 03, 2009 | 5.928 | 6.215 | 5.895 | 6.158 | 528,343 | +0.18(+3.01%) |