Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.10 | 10.41 | 10.02 | 10.30 | 3,199,037 | +0.08(+0.80%) |
Nov 29, 2010 | 10.10 | 10.25 | 10.05 | 10.22 | 2,566,269 | +0.03(+0.27%) |
Nov 26, 2010 | 10.08 | 10.22 | 10.02 | 10.19 | 659,264 | +0.07(+0.68%) |
Nov 24, 2010 | 9.996 | 10.12 | 10.12 | 10.12 | 1,987,594 | +0.21(+2.11%) |
Nov 23, 2010 | 9.886 | 10.14 | 9.811 | 9.914 | 2,830,922 | -0.05(-0.55%) |
Nov 22, 2010 | 9.674 | 10.02 | 9.582 | 9.969 | 2,991,017 | +0.30(+3.15%) |
Nov 19, 2010 | 9.410 | 9.684 | 9.363 | 9.664 | 2,443,851 | +0.23(+2.43%) |
Nov 18, 2010 | 9.520 | 9.520 | 9.386 | 9.434 | 1,592,659 | +0.03(+0.33%) |
Nov 17, 2010 | 9.143 | 9.448 | 9.137 | 9.404 | 1,720,961 | +0.28(+3.08%) |
Nov 16, 2010 | 9.089 | 9.133 | 9.013 | 9.123 | 1,791,422 | -0.02(-0.26%) |
Nov 15, 2010 | 9.116 | 9.273 | 9.089 | 9.147 | 1,124,958 | +0.09(+0.94%) |
Nov 12, 2010 | 9.082 | 9.174 | 9.003 | 9.061 | 2,687,450 | -0.17(-1.85%) |
Nov 11, 2010 | 9.400 | 9.419 | 9.215 | 9.232 | 1,620,009 | -0.23(-2.39%) |
Nov 10, 2010 | 9.547 | 9.582 | 9.342 | 9.458 | 2,204,065 | -0.04(-0.43%) |
Nov 09, 2010 | 9.592 | 9.688 | 9.434 | 9.500 | 1,609,359 | -0.05(-0.54%) |
Nov 08, 2010 | 9.462 | 9.595 | 9.441 | 9.551 | 1,071,391 | +0.02(+0.25%) |
Nov 05, 2010 | 9.565 | 9.746 | 9.496 | 9.527 | 2,157,813 | +0.04(+0.43%) |
Nov 04, 2010 | 9.667 | 9.784 | 9.445 | 9.486 | 1,538,805 | -0.00(-0.04%) |
Nov 03, 2010 | 9.551 | 9.623 | 9.332 | 9.489 | 1,671,917 | -0.05(-0.57%) |
Nov 02, 2010 | 9.674 | 9.708 | 9.400 | 9.544 | 2,111,053 | -0.06(-0.61%) |
Nov 01, 2010 | 9.921 | 9.982 | 9.575 | 9.602 | 1,255,589 | -0.28(-2.81%) |
Oct 29, 2010 | 9.770 | 9.996 | 9.763 | 9.880 | 1,115,792 | +0.07(+0.70%) |
Oct 28, 2010 | 9.794 | 9.955 | 9.794 | 9.811 | 1,927,238 | +0.02(+0.21%) |
Oct 27, 2010 | 9.585 | 9.808 | 9.428 | 9.791 | 1,936,419 | +0.13(+1.31%) |
Oct 25, 2010 | 9.287 | 9.688 | 9.287 | 9.664 | 2,211,739 | +0.51(+5.53%) |
Oct 22, 2010 | 9.051 | 9.181 | 9.020 | 9.157 | 1,725,926 | +0.10(+1.13%) |
Oct 21, 2010 | 9.143 | 9.226 | 8.986 | 9.054 | 1,438,746 | -0.09(-0.97%) |
Oct 20, 2010 | 9.263 | 9.311 | 9.095 | 9.143 | 1,589,330 | -0.08(-0.89%) |
Oct 19, 2010 | 9.222 | 9.304 | 9.099 | 9.226 | 2,135,316 | -0.18(-1.97%) |
Oct 18, 2010 | 9.517 | 9.547 | 9.352 | 9.410 | 793,822 | -0.19(-1.96%) |
Oct 15, 2010 | 9.804 | 9.808 | 9.486 | 9.599 | 1,877,423 | -0.11(-1.16%) |
Oct 14, 2010 | 10.02 | 10.08 | 9.705 | 9.712 | 1,071,295 | -0.25(-2.54%) |
Oct 13, 2010 | 10.01 | 10.12 | 9.952 | 9.965 | 866,686 | +0.01(+0.14%) |
Oct 12, 2010 | 10.19 | 10.19 | 9.839 | 9.952 | 1,483,080 | -0.24(-2.32%) |
Oct 11, 2010 | 10.11 | 10.22 | 10.05 | 10.19 | 1,051,257 | +0.07(+0.68%) |
Oct 08, 2010 | 10.12 | 10.25 | 9.832 | 10.12 | 1,380,361 | +0.19(+1.93%) |
Oct 07, 2010 | 9.705 | 9.941 | 9.702 | 9.928 | 780,921 | +0.21(+2.19%) |
Oct 06, 2010 | 9.784 | 9.791 | 9.667 | 9.715 | 1,150,323 | -0.03(-0.32%) |
Oct 05, 2010 | 9.650 | 9.808 | 9.633 | 9.746 | 824,580 | +0.17(+1.79%) |
Oct 04, 2010 | 9.544 | 9.660 | 9.496 | 9.575 | 657,390 | -0.03(-0.29%) |
Oct 01, 2010 | 9.602 | 9.777 | 9.523 | 9.602 | 942,887 | -0.02(-0.18%) |
Sep 30, 2010 | 9.589 | 9.678 | 9.489 | 9.619 | 937,292 | +0.12(+1.23%) |
Sep 29, 2010 | 9.664 | 9.702 | 9.441 | 9.503 | 604,839 | -0.18(-1.87%) |
Sep 28, 2010 | 9.541 | 9.773 | 9.537 | 9.684 | 1,700,059 | +0.18(+1.95%) |
Sep 27, 2010 | 9.369 | 9.660 | 9.339 | 9.500 | 1,435,365 | +0.15(+1.65%) |
Sep 24, 2010 | 9.246 | 9.380 | 9.195 | 9.345 | 1,316,517 | +0.21(+2.29%) |
Sep 23, 2010 | 9.287 | 9.311 | 9.085 | 9.137 | 2,468,354 | -0.21(-2.27%) |
Sep 22, 2010 | 9.619 | 9.705 | 9.280 | 9.349 | 2,167,890 | -0.28(-2.95%) |
Sep 21, 2010 | 9.931 | 9.945 | 9.537 | 9.633 | 1,847,859 | -0.32(-3.23%) |
Sep 20, 2010 | 9.921 | 10.02 | 9.849 | 9.955 | 772,817 | +0.05(+0.52%) |
Sep 17, 2010 | 9.904 | 10.09 | 9.893 | 9.904 | 1,098,873 | -0.18(-1.77%) |
Sep 15, 2010 | 9.907 | 10.24 | 9.880 | 10.08 | 537,696 | +0.13(+1.31%) |
Sep 14, 2010 | 9.842 | 10.14 | 9.787 | 9.952 | 955,277 | +0.13(+1.36%) |
Sep 13, 2010 | 9.866 | 9.904 | 9.729 | 9.818 | 716,829 | +0.05(+0.53%) |
Sep 10, 2010 | 9.726 | 9.893 | 9.715 | 9.767 | 493,493 | +0.05(+0.49%) |
Sep 09, 2010 | 9.900 | 9.912 | 9.681 | 9.719 | 820,176 | -0.05(-0.49%) |
Sep 08, 2010 | 9.777 | 9.845 | 9.736 | 9.767 | 668,434 | +0.06(+0.64%) |
Sep 07, 2010 | 9.842 | 9.863 | 9.698 | 9.705 | 463,463 | -0.17(-1.70%) |
Sep 03, 2010 | 9.958 | 10.14 | 9.719 | 9.873 | 730,099 | +0.14(+1.48%) |
Sep 02, 2010 | 9.479 | 9.763 | 9.472 | 9.729 | 683 | +0.30(+3.16%) |
Sep 01, 2010 | 9.537 | 9.636 | 9.229 | 9.431 | 2,088,363 | +0.03(+0.31%) |
Aug 31, 2010 | 9.400 | 9.578 | 9.349 | 9.402 | 10,804 | -0.06(-0.60%) |
Aug 30, 2010 | 9.609 | 9.815 | 9.441 | 9.458 | 623,022 | -0.22(-2.26%) |
Aug 27, 2010 | 9.678 | 9.688 | 9.407 | 9.678 | 751,766 | +0.20(+2.06%) |
Aug 26, 2010 | 9.513 | 9.610 | 9.428 | 9.482 | 1,049,005 | +0.02(+0.22%) |
Aug 25, 2010 | 9.304 | 9.510 | 9.133 | 9.462 | 820,831 | +0.05(+0.51%) |
Aug 24, 2010 | 9.541 | 9.558 | 9.291 | 9.414 | 1,070,022 | -0.28(-2.90%) |
Aug 23, 2010 | 9.876 | 9.897 | 9.691 | 9.695 | 605,826 | -0.15(-1.53%) |
Aug 20, 2010 | 9.801 | 9.852 | 9.678 | 9.845 | 629,458 | -0.02(-0.24%) |
Aug 19, 2010 | 10.16 | 10.16 | 9.815 | 9.869 | 904,671 | -0.31(-3.06%) |
Aug 18, 2010 | 10.23 | 10.26 | 10.15 | 10.18 | 600,266 | -0.04(-0.40%) |
Aug 17, 2010 | 10.27 | 10.37 | 10.17 | 10.22 | 924,256 | +0.12(+1.19%) |
Aug 16, 2010 | 10.04 | 10.23 | 9.931 | 10.10 | 804,253 | -0.03(-0.27%) |
Aug 13, 2010 | 10.13 | 10.23 | 9.941 | 10.13 | 1,992,162 | +0.15(+1.48%) |
Aug 12, 2010 | 9.845 | 10.03 | 9.654 | 9.982 | 3,656,595 | -0.36(-3.44%) |
Aug 11, 2010 | 10.66 | 10.75 | 10.23 | 10.34 | 1,565,016 | -0.62(-5.66%) |
Aug 10, 2010 | 10.70 | 10.99 | 10.62 | 10.96 | 1,736,911 | +0.21(+1.94%) |
Aug 09, 2010 | 10.65 | 10.81 | 10.59 | 10.75 | 691,877 | +0.11(+1.03%) |
Aug 06, 2010 | 10.64 | 10.64 | 10.41 | 10.64 | 626,827 | -0.04(-0.42%) |
Aug 05, 2010 | 10.67 | 10.79 | 10.59 | 10.68 | 520,423 | -0.00(-0.03%) |
Aug 04, 2010 | 10.73 | 10.76 | 10.61 | 10.69 | 1,224,448 | +0.05(+0.45%) |
Aug 03, 2010 | 10.79 | 10.86 | 10.61 | 10.64 | 808,166 | -0.06(-0.54%) |
Aug 02, 2010 | 10.75 | 10.78 | 10.62 | 10.70 | 712,916 | +0.14(+1.30%) |
Jul 30, 2010 | 10.56 | 10.60 | 10.07 | 10.56 | 823,094 | +0.29(+2.80%) |
Jul 29, 2010 | 10.27 | 10.39 | 10.08 | 10.27 | 443,430 | +0.06(+0.57%) |
Jul 28, 2010 | 10.22 | 10.34 | 10.17 | 10.22 | 529,989 | -0.04(-0.43%) |
Jul 27, 2010 | 10.61 | 10.61 | 10.21 | 10.26 | 674,677 | -0.24(-2.25%) |
Jul 26, 2010 | 10.39 | 10.53 | 10.32 | 10.50 | 958,311 | +0.17(+1.62%) |
Jul 23, 2010 | 10.13 | 10.38 | 10.05 | 10.33 | 834,844 | +0.23(+2.31%) |
Jul 22, 2010 | 9.999 | 10.22 | 9.993 | 10.10 | 1,408,657 | +0.23(+2.36%) |
Jul 21, 2010 | 10.10 | 10.16 | 9.791 | 9.863 | 1,082,421 | -0.17(-1.67%) |
Jul 20, 2010 | 9.660 | 10.06 | 9.623 | 10.03 | 942,721 | +0.25(+2.59%) |
Jul 19, 2010 | 9.715 | 9.832 | 9.633 | 9.777 | 548,033 | +0.03(+0.32%) |
Jul 16, 2010 | 9.746 | 10.14 | 9.674 | 9.746 | 1,359,899 | -0.40(-3.98%) |
Jul 15, 2010 | 10.14 | 10.18 | 9.941 | 10.15 | 932,702 | +0.02(+0.17%) |
Jul 14, 2010 | 10.10 | 10.23 | 9.999 | 10.13 | 1,067,779 | +0.04(+0.41%) |
Jul 13, 2010 | 10.09 | 10.16 | 10.02 | 10.09 | 784,927 | +0.17(+1.73%) |
Jul 12, 2010 | 9.917 | 10.03 | 9.818 | 9.921 | 1,140,429 | -0.02(-0.21%) |
Jul 09, 2010 | 9.941 | 10.01 | 9.743 | 9.941 | 993,981 | +0.21(+2.15%) |
Jul 08, 2010 | 9.743 | 9.743 | 9.554 | 9.732 | 813,688 | +0.16(+1.65%) |
Jul 07, 2010 | 9.349 | 9.626 | 9.349 | 9.575 | 1,674,677 | +0.24(+2.61%) |
Jul 06, 2010 | 9.691 | 9.722 | 9.191 | 9.332 | 2,567,209 | -0.24(-2.47%) |
Jul 02, 2010 | 9.568 | 9.808 | 9.479 | 9.568 | 1,809,053 | +0.01(+0.11%) |
Jul 01, 2010 | 9.746 | 9.815 | 9.137 | 9.558 | 3,068,956 | -0.25(-2.58%) |
Jun 30, 2010 | 10.04 | 10.23 | 9.794 | 9.811 | 2,277 | -0.30(-3.01%) |
Jun 29, 2010 | 10.32 | 10.36 | 10.03 | 10.12 | 5,796,041 | -0.45(-4.22%) |
Jun 25, 2010 | 10.56 | 10.65 | 10.46 | 10.56 | 1,884,250 | +0.05(+0.52%) |
Jun 24, 2010 | 10.59 | 10.59 | 10.45 | 10.51 | 3,125,694 | -0.10(-0.90%) |
Jun 23, 2010 | 10.44 | 10.63 | 10.41 | 10.60 | 1,970,038 | +0.10(+0.98%) |
Jun 22, 2010 | 10.90 | 10.96 | 10.34 | 10.50 | 2,033,931 | -0.41(-3.77%) |
Jun 21, 2010 | 11.05 | 11.21 | 10.83 | 10.91 | 1,967,749 | -0.05(-0.44%) |
Jun 18, 2010 | 10.96 | 11.09 | 10.82 | 10.96 | 1,393,352 | +0.11(+1.01%) |
Jun 17, 2010 | 10.83 | 10.98 | 10.75 | 10.85 | 91,374 | +0.06(+0.54%) |
Jun 16, 2010 | 10.81 | 10.84 | 10.68 | 10.79 | 2,332,496 | -0.01(-0.13%) |
Jun 15, 2010 | 10.82 | 10.86 | 10.60 | 10.80 | 2,607,145 | +0.09(+0.80%) |
Jun 14, 2010 | 10.78 | 10.90 | 10.69 | 10.72 | 3,228,209 | +0.08(+0.71%) |
Jun 11, 2010 | 10.57 | 10.82 | 10.54 | 10.64 | 1,834,938 | -0.09(-0.80%) |
Jun 10, 2010 | 10.61 | 10.78 | 10.60 | 10.73 | 2,447,939 | +0.26(+2.49%) |
Jun 09, 2010 | 10.46 | 10.77 | 10.42 | 10.47 | 2,388,187 | +0.15(+1.49%) |
Jun 08, 2010 | 10.17 | 10.34 | 10.04 | 10.31 | 3,462,758 | +0.17(+1.69%) |
Jun 07, 2010 | 10.39 | 10.39 | 10.09 | 10.14 | 3,166,605 | -0.10(-1.00%) |
Jun 04, 2010 | 10.25 | 10.67 | 10.22 | 10.25 | 3,063,232 | -0.48(-4.44%) |
Jun 03, 2010 | 10.60 | 10.86 | 10.55 | 10.72 | 2,974,857 | +0.28(+2.72%) |
Jun 02, 2010 | 10.21 | 10.45 | 10.19 | 10.44 | 5,348,078 | +0.35(+3.46%) |
Jun 01, 2010 | 9.811 | 10.27 | 9.811 | 10.09 | 2,878,404 | +0.18(+1.87%) |
May 28, 2010 | 9.904 | 10.06 | 9.849 | 9.904 | 2,253,293 | -0.03(-0.28%) |
May 27, 2010 | 9.832 | 9.952 | 9.791 | 9.931 | 2,251,334 | +0.36(+3.76%) |
May 26, 2010 | 9.438 | 9.825 | 9.390 | 9.571 | 3,537,079 | +0.21(+2.23%) |
May 25, 2010 | 9.215 | 9.383 | 9.116 | 9.363 | 2,802,845 | -0.23(-2.43%) |
May 24, 2010 | 9.623 | 9.684 | 9.489 | 9.595 | 1,850,502 | -0.03(-0.28%) |
May 21, 2010 | 9.383 | 9.715 | 9.349 | 9.623 | 4,562,972 | +0.05(+0.54%) |
May 20, 2010 | 9.479 | 9.688 | 9.441 | 9.571 | 3,069,764 | -0.32(-3.25%) |
May 19, 2010 | 9.866 | 10.07 | 9.739 | 9.893 | 2,128,661 | -0.11(-1.10%) |
May 18, 2010 | 10.15 | 10.30 | 9.955 | 10.00 | 1,863,570 | -0.03(-0.27%) |
May 17, 2010 | 10.03 | 10.12 | 9.726 | 10.03 | 2,210,744 | +0.01(+0.14%) |
May 14, 2010 | 10.02 | 10.52 | 9.842 | 10.02 | 2,281,914 | -0.44(-4.22%) |
May 13, 2010 | 10.40 | 10.85 | 10.34 | 10.46 | 5,229,520 | +0.33(+3.21%) |
May 12, 2010 | 9.965 | 10.22 | 9.965 | 10.13 | 1,966,096 | +0.26(+2.67%) |
May 11, 2010 | 9.965 | 10.04 | 9.832 | 9.869 | 1,945,097 | +0.11(+1.16%) |
May 10, 2010 | 9.609 | 9.777 | 9.606 | 9.756 | 2,143,043 | +0.71(+7.79%) |
May 07, 2010 | 9.154 | 9.243 | 8.863 | 9.051 | 3,450,809 | -0.15(-1.60%) |
May 06, 2010 | 9.414 | 9.458 | 8.390 | 9.198 | 2,945,559 | -0.21(-2.18%) |
May 05, 2010 | 9.527 | 9.736 | 9.383 | 9.404 | 2,291,819 | -0.45(-4.52%) |
May 04, 2010 | 10.19 | 10.19 | 9.753 | 9.849 | 1,442,320 | -0.42(-4.07%) |
May 03, 2010 | 9.982 | 10.30 | 9.982 | 10.27 | 1,213,349 | +0.36(+3.63%) |
Apr 30, 2010 | 10.08 | 10.14 | 9.880 | 9.907 | 1,704,956 | -0.19(-1.87%) |
Apr 29, 2010 | 10.16 | 10.26 | 10.03 | 10.10 | 1,037,328 | +0.02(+0.17%) |
Apr 28, 2010 | 10.03 | 10.27 | 9.842 | 10.08 | 3,243,546 | +0.31(+3.19%) |
Apr 27, 2010 | 10.03 | 10.05 | 9.753 | 9.767 | 1,436,723 | -0.37(-3.65%) |
Apr 26, 2010 | 10.23 | 10.29 | 10.12 | 10.14 | 1,155,509 | -0.04(-0.44%) |
Apr 23, 2010 | 9.924 | 10.32 | 9.919 | 10.18 | 2,395,522 | +0.24(+2.45%) |
Apr 22, 2010 | 9.945 | 9.945 | 9.767 | 9.938 | 2,735,483 | -0.00(-0.03%) |
Apr 21, 2010 | 9.719 | 9.996 | 9.702 | 9.941 | 2,553,613 | +0.28(+2.87%) |
Apr 20, 2010 | 9.667 | 9.736 | 9.541 | 9.664 | 68,533 | +0.18(+1.95%) |
Apr 19, 2010 | 9.376 | 9.623 | 9.325 | 9.479 | 1,641,907 | +0.03(+0.29%) |
Apr 16, 2010 | 9.551 | 9.623 | 9.325 | 9.452 | 1,471,507 | -0.09(-0.97%) |
Apr 15, 2010 | 9.523 | 9.767 | 9.465 | 9.544 | 1,039,138 | +0.07(+0.72%) |
Apr 14, 2010 | 9.547 | 9.571 | 9.469 | 9.476 | 642,351 | +0.00(+0.00%) |
Apr 13, 2010 | 9.520 | 9.534 | 9.404 | 9.476 | 627,143 | -0.02(-0.25%) |
Apr 12, 2010 | 9.407 | 9.561 | 9.397 | 9.500 | 679,942 | +0.08(+0.84%) |
Apr 09, 2010 | 9.476 | 9.544 | 9.393 | 9.421 | 607,893 | -0.07(-0.76%) |
Apr 08, 2010 | 9.297 | 9.503 | 9.092 | 9.493 | 1,201,440 | +0.17(+1.84%) |
Apr 07, 2010 | 9.452 | 9.465 | 9.315 | 9.321 | 822,553 | -0.12(-1.23%) |
Apr 06, 2010 | 9.431 | 9.482 | 9.366 | 9.438 | 734,707 | -0.09(-0.97%) |
Apr 05, 2010 | 9.421 | 9.568 | 9.342 | 9.530 | 1,564,450 | +0.22(+2.32%) |
Apr 01, 2010 | 9.109 | 9.315 | 9.315 | 9.315 | 5,053,029 | +0.31(+3.46%) |
Mar 31, 2010 | 9.095 | 9.188 | 8.972 | 9.003 | 1,206,705 | -0.08(-0.90%) |
Mar 30, 2010 | 9.099 | 9.181 | 9.006 | 9.085 | 1,176,496 | +0.01(+0.11%) |
Mar 29, 2010 | 9.054 | 9.095 | 8.938 | 9.075 | 921,871 | +0.11(+1.26%) |
Mar 26, 2010 | 8.989 | 9.000 | 8.804 | 8.962 | 1,203,379 | -0.01(-0.15%) |
Mar 25, 2010 | 8.962 | 9.061 | 8.914 | 8.976 | 791,728 | +0.05(+0.61%) |
Mar 24, 2010 | 9.089 | 9.089 | 8.893 | 8.921 | 897,794 | -0.16(-1.77%) |
Mar 23, 2010 | 9.085 | 9.109 | 9.030 | 9.082 | 2,731,179 | +0.00(+0.00%) |
Mar 22, 2010 | 9.047 | 9.133 | 8.924 | 9.082 | 1,129,321 | +0.05(+0.53%) |
Mar 19, 2010 | 9.082 | 9.102 | 8.996 | 9.034 | 822,746 | -0.06(-0.68%) |
Mar 18, 2010 | 9.106 | 9.150 | 9.044 | 9.095 | 1,204,994 | +0.02(+0.26%) |
Mar 17, 2010 | 9.044 | 9.229 | 8.996 | 9.071 | 1,229,412 | +0.07(+0.72%) |
Mar 16, 2010 | 9.027 | 9.034 | 8.856 | 9.006 | 831,264 | +0.07(+0.73%) |
Mar 15, 2010 | 8.893 | 8.948 | 8.869 | 8.941 | 1,231,211 | -0.05(-0.57%) |
Mar 12, 2010 | 8.928 | 9.119 | 8.917 | 8.993 | 1,749,713 | +0.17(+1.90%) |
Mar 11, 2010 | 8.797 | 8.842 | 8.681 | 8.825 | 766,878 | +0.03(+0.39%) |
Mar 10, 2010 | 8.904 | 8.911 | 8.688 | 8.791 | 1,225,929 | -0.09(-1.00%) |
Mar 09, 2010 | 8.767 | 8.917 | 8.760 | 8.880 | 1,096,653 | +0.13(+1.45%) |
Mar 08, 2010 | 8.866 | 8.931 | 8.739 | 8.753 | 1,388,368 | +0.00(+0.04%) |
Mar 05, 2010 | 8.595 | 8.847 | 8.342 | 8.750 | 4,778,765 | +0.22(+2.53%) |
Mar 04, 2010 | 8.424 | 8.544 | 8.383 | 8.534 | 1,631,660 | +0.14(+1.67%) |
Mar 03, 2010 | 8.332 | 8.397 | 8.274 | 8.393 | 1,028,301 | +0.13(+1.57%) |
Mar 02, 2010 | 8.232 | 8.366 | 8.232 | 8.263 | 1,624,567 | +0.10(+1.26%) |
Mar 01, 2010 | 8.143 | 8.195 | 8.116 | 8.161 | 1,321,473 | +0.08(+0.93%) |
Feb 26, 2010 | 8.164 | 8.202 | 8.061 | 8.085 | 829,784 | -0.10(-1.21%) |
Feb 25, 2010 | 7.979 | 8.185 | 7.866 | 8.185 | 964,701 | +0.12(+1.44%) |
Feb 24, 2010 | 8.212 | 8.215 | 8.030 | 8.068 | 873,265 | -0.08(-0.97%) |
Feb 23, 2010 | 8.284 | 8.345 | 8.082 | 8.147 | 1,448,254 | -0.18(-2.18%) |
Feb 22, 2010 | 8.448 | 8.489 | 8.243 | 8.328 | 1,448,333 | -0.08(-0.98%) |
Feb 19, 2010 | 8.349 | 8.431 | 8.325 | 8.411 | 1,123,679 | +0.03(+0.37%) |
Feb 18, 2010 | 8.373 | 8.431 | 8.332 | 8.380 | 1,158,283 | -0.04(-0.53%) |
Feb 17, 2010 | 8.445 | 8.544 | 8.342 | 8.424 | 1,581,848 | -0.07(-0.81%) |
Feb 16, 2010 | 8.544 | 8.613 | 8.387 | 8.493 | 1,762,130 | +0.02(+0.28%) |
Feb 12, 2010 | 8.280 | 8.469 | 8.469 | 8.469 | 4,352,193 | +0.15(+1.77%) |
Feb 11, 2010 | 8.044 | 8.345 | 7.986 | 8.321 | 3,063,880 | +0.23(+2.88%) |
Feb 10, 2010 | 7.842 | 8.345 | 7.842 | 8.089 | 5,987,495 | +0.39(+5.12%) |
Feb 09, 2010 | 7.657 | 7.784 | 7.537 | 7.695 | 3,099,302 | +0.14(+1.86%) |
Feb 08, 2010 | 7.390 | 7.695 | 7.390 | 7.554 | 2,656,984 | +0.15(+1.99%) |
Feb 05, 2010 | 7.619 | 7.657 | 7.342 | 7.407 | 2,353,670 | -0.21(-2.70%) |
Feb 04, 2010 | 7.654 | 7.695 | 7.592 | 7.613 | 1,949,227 | -0.10(-1.29%) |
Feb 03, 2010 | 7.592 | 7.794 | 7.554 | 7.712 | 1,553,879 | +0.08(+0.99%) |
Feb 02, 2010 | 7.551 | 7.661 | 7.489 | 7.637 | 1,255,241 | +0.22(+2.91%) |
Feb 01, 2010 | 7.373 | 7.551 | 7.342 | 7.421 | 1,372,304 | +0.08(+1.07%) |
Jan 29, 2010 | 7.397 | 7.445 | 7.328 | 7.342 | 1,326,931 | -0.02(-0.28%) |
Jan 28, 2010 | 7.506 | 7.513 | 7.349 | 7.363 | 556,843 | -0.05(-0.69%) |
Jan 27, 2010 | 7.411 | 7.530 | 7.376 | 7.414 | 943,985 | -0.00(-0.02%) |
Jan 26, 2010 | 7.500 | 7.548 | 7.393 | 7.416 | 494,092 | -0.15(-2.01%) |
Jan 25, 2010 | 7.486 | 7.602 | 7.328 | 7.568 | 882,481 | +0.14(+1.84%) |
Jan 22, 2010 | 7.448 | 7.578 | 7.366 | 7.431 | 979,211 | -0.07(-0.87%) |
Jan 21, 2010 | 7.500 | 7.678 | 7.493 | 7.496 | 996,197 | -0.04(-0.55%) |
Jan 20, 2010 | 7.599 | 7.602 | 7.376 | 7.537 | 2,115,678 | -0.16(-2.05%) |
Jan 19, 2010 | 7.750 | 7.825 | 7.664 | 7.695 | 1,189,176 | +0.00(+0.04%) |
Jan 15, 2010 | 7.907 | 7.691 | 7.691 | 7.691 | 3,121,057 | -0.27(-3.44%) |
Jan 14, 2010 | 8.099 | 8.157 | 7.883 | 7.965 | 721,805 | -0.14(-1.69%) |
Jan 13, 2010 | 7.958 | 8.154 | 7.784 | 8.102 | 658,718 | +0.14(+1.76%) |
Jan 12, 2010 | 7.969 | 8.006 | 7.856 | 7.962 | 1,259,610 | -0.13(-1.57%) |
Jan 11, 2010 | 8.068 | 8.102 | 8.010 | 8.089 | 656,864 | +0.03(+0.43%) |
Jan 08, 2010 | 8.078 | 8.167 | 8.034 | 8.054 | 867,971 | -0.07(-0.84%) |
Jan 07, 2010 | 8.287 | 8.287 | 8.072 | 8.123 | 1,049,893 | -0.16(-1.90%) |
Jan 06, 2010 | 8.311 | 8.479 | 8.198 | 8.280 | 795,262 | -0.03(-0.41%) |
Jan 05, 2010 | 8.267 | 8.318 | 8.095 | 8.315 | 808,957 | +0.11(+1.38%) |
Jan 04, 2010 | 8.448 | 8.554 | 8.181 | 8.202 | 1,265,683 | -0.15(-1.76%) |
Dec 31, 2009 | 8.411 | 8.349 | 8.349 | 8.349 | 595,126 | +0.00(+0.04%) |
Dec 30, 2009 | 8.458 | 8.458 | 8.304 | 8.345 | 570,515 | -0.16(-1.89%) |
Dec 29, 2009 | 8.589 | 8.623 | 8.462 | 8.506 | 502,686 | +0.00(+0.04%) |
Dec 28, 2009 | 8.476 | 8.547 | 8.400 | 8.503 | 484,444 | +0.07(+0.81%) |
Dec 24, 2009 | 8.397 | 8.469 | 8.359 | 8.434 | 175,191 | +0.02(+0.29%) |
Dec 23, 2009 | 8.537 | 8.674 | 8.393 | 8.411 | 863,336 | -0.03(-0.41%) |
Dec 22, 2009 | 8.198 | 8.606 | 8.198 | 8.445 | 1,374,833 | +0.26(+3.18%) |
Dec 21, 2009 | 8.068 | 8.212 | 8.010 | 8.185 | 949,685 | +0.24(+3.06%) |
Dec 18, 2009 | 7.941 | 8.065 | 7.869 | 7.941 | 881,435 | +0.03(+0.39%) |
Dec 17, 2009 | 7.887 | 7.928 | 7.732 | 7.911 | 1,238,348 | -0.20(-2.49%) |
Dec 16, 2009 | 7.801 | 8.164 | 7.801 | 8.113 | 2,417,914 | +0.32(+4.13%) |
Dec 15, 2009 | 7.599 | 7.873 | 7.599 | 7.791 | 1,717,702 | +0.13(+1.65%) |
Dec 14, 2009 | 7.544 | 7.671 | 7.541 | 7.664 | 1,678,476 | +0.21(+2.75%) |
Dec 11, 2009 | 7.613 | 7.650 | 7.366 | 7.459 | 2,394,827 | -0.14(-1.85%) |
Dec 10, 2009 | 7.061 | 7.770 | 6.976 | 7.599 | 9,402,106 | +0.74(+10.73%) |
Dec 09, 2009 | 6.784 | 6.938 | 6.712 | 6.863 | 2,040,490 | +0.07(+1.06%) |
Dec 08, 2009 | 6.801 | 6.887 | 6.709 | 6.791 | 1,225,672 | -0.12(-1.73%) |
Dec 07, 2009 | 6.921 | 6.993 | 6.880 | 6.911 | 1,623,936 | -0.01(-0.15%) |
Dec 04, 2009 | 6.935 | 7.068 | 6.870 | 6.921 | 1,759,434 | +0.05(+0.80%) |
Dec 03, 2009 | 6.989 | 7.010 | 6.861 | 6.866 | 1,727,678 | -0.07(-1.04%) |
Dec 02, 2009 | 7.034 | 7.164 | 6.911 | 6.938 | 1,571,160 | +0.03(+0.50%) |