Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.002 | 8.273 | 8.002 | 8.128 | 3,705,186 | +0.02(+0.22%) |
Nov 29, 2010 | 8.074 | 8.174 | 7.911 | 8.110 | 4,124,039 | -0.04(-0.44%) |
Nov 26, 2010 | 8.291 | 8.309 | 8.047 | 8.146 | 2,185,268 | -0.08(-0.99%) |
Nov 24, 2010 | 8.101 | 8.228 | 8.228 | 8.228 | 3,305,530 | +0.18(+2.25%) |
Nov 23, 2010 | 7.586 | 8.391 | 7.586 | 8.047 | 9,888,792 | +0.36(+4.71%) |
Nov 22, 2010 | 7.351 | 8.047 | 7.278 | 7.685 | 14,372,386 | +0.29(+3.91%) |
Nov 19, 2010 | 7.161 | 7.441 | 7.134 | 7.396 | 1,694,488 | +0.21(+2.89%) |
Nov 18, 2010 | 7.215 | 7.260 | 7.034 | 7.188 | 1,700,573 | +0.11(+1.53%) |
Nov 17, 2010 | 6.980 | 7.197 | 6.935 | 7.080 | 1,632,663 | +0.10(+1.42%) |
Nov 16, 2010 | 7.089 | 7.233 | 6.953 | 6.980 | 1,803,032 | -0.18(-2.53%) |
Nov 15, 2010 | 7.423 | 7.423 | 7.152 | 7.161 | 2,319,699 | -0.23(-3.06%) |
Nov 12, 2010 | 7.550 | 7.559 | 7.333 | 7.387 | 1,409,754 | -0.24(-3.08%) |
Nov 11, 2010 | 7.324 | 7.640 | 7.233 | 7.622 | 2,202,018 | +0.23(+3.06%) |
Nov 10, 2010 | 7.532 | 7.604 | 7.369 | 7.396 | 2,614,482 | -0.11(-1.45%) |
Nov 09, 2010 | 7.703 | 7.794 | 7.477 | 7.504 | 2,480,518 | -0.16(-2.12%) |
Nov 08, 2010 | 8.038 | 8.047 | 7.604 | 7.667 | 2,750,127 | -0.40(-4.93%) |
Nov 05, 2010 | 7.821 | 8.255 | 7.821 | 8.065 | 4,353,429 | +0.26(+3.36%) |
Nov 04, 2010 | 7.278 | 7.821 | 7.278 | 7.803 | 4,254,275 | +0.60(+8.28%) |
Nov 03, 2010 | 6.899 | 7.224 | 6.863 | 7.206 | 3,314,596 | +0.33(+4.87%) |
Nov 02, 2010 | 6.998 | 7.052 | 6.863 | 6.872 | 2,470,738 | -0.08(-1.17%) |
Nov 01, 2010 | 7.034 | 7.043 | 6.863 | 6.953 | 2,599,923 | +0.02(+0.26%) |
Oct 29, 2010 | 6.935 | 6.989 | 6.872 | 6.935 | 1,659,403 | -0.04(-0.52%) |
Oct 28, 2010 | 6.953 | 7.016 | 6.853 | 6.971 | 1,509,710 | +0.07(+1.05%) |
Oct 27, 2010 | 6.926 | 6.971 | 6.863 | 6.899 | 1,734,190 | -0.11(-1.55%) |
Oct 25, 2010 | 6.998 | 7.116 | 6.835 | 7.007 | 2,605,995 | +0.06(+0.91%) |
Oct 22, 2010 | 6.953 | 6.989 | 6.790 | 6.944 | 1,622,576 | +0.00(+0.00%) |
Oct 21, 2010 | 7.080 | 7.188 | 6.917 | 6.944 | 3,410,709 | +0.05(+0.66%) |
Oct 20, 2010 | 7.061 | 7.089 | 6.808 | 6.899 | 2,957,438 | -0.14(-2.05%) |
Oct 19, 2010 | 7.116 | 7.324 | 6.944 | 7.043 | 3,246,901 | -0.23(-3.11%) |
Oct 18, 2010 | 7.504 | 7.577 | 7.233 | 7.269 | 2,960,373 | -0.22(-2.90%) |
Oct 15, 2010 | 7.785 | 7.794 | 7.459 | 7.486 | 2,760,219 | -0.19(-2.47%) |
Oct 14, 2010 | 7.758 | 7.812 | 7.581 | 7.676 | 1,388,959 | -0.07(-0.93%) |
Oct 13, 2010 | 7.749 | 7.821 | 7.613 | 7.749 | 1,635,400 | +0.09(+1.18%) |
Oct 12, 2010 | 7.740 | 7.893 | 7.523 | 7.658 | 2,389,216 | -0.11(-1.40%) |
Oct 11, 2010 | 7.287 | 7.938 | 7.287 | 7.767 | 4,110,410 | +0.52(+7.11%) |
Oct 08, 2010 | 7.251 | 7.378 | 6.853 | 7.251 | 3,345,143 | +0.34(+4.97%) |
Oct 07, 2010 | 7.070 | 7.070 | 6.872 | 6.908 | 1,806,139 | -0.12(-1.67%) |
Oct 06, 2010 | 7.080 | 7.134 | 6.908 | 7.025 | 1,636,061 | -0.08(-1.15%) |
Oct 05, 2010 | 7.116 | 7.125 | 7.025 | 7.107 | 1,029,767 | +0.10(+1.42%) |
Oct 04, 2010 | 7.089 | 7.098 | 6.980 | 7.007 | 1,531,463 | -0.09(-1.27%) |
Oct 01, 2010 | 7.098 | 7.224 | 7.052 | 7.098 | 1,046,725 | +0.10(+1.46%) |
Sep 30, 2010 | 7.001 | 7.233 | 6.989 | 6.995 | 5,124 | -0.07(-0.94%) |
Sep 29, 2010 | 7.007 | 7.125 | 6.971 | 7.061 | 1,010,235 | -0.01(-0.13%) |
Sep 28, 2010 | 6.998 | 7.070 | 6.962 | 7.070 | 1,449,743 | +0.05(+0.77%) |
Sep 27, 2010 | 7.116 | 7.116 | 6.980 | 7.016 | 2,340,911 | -0.03(-0.39%) |
Sep 24, 2010 | 7.161 | 7.224 | 6.998 | 7.043 | 2,472,791 | +0.02(+0.26%) |
Sep 23, 2010 | 7.025 | 7.043 | 6.646 | 7.025 | 233 | +0.29(+4.30%) |
Sep 22, 2010 | 7.025 | 7.043 | 6.657 | 6.736 | 4,425,827 | -0.47(-6.52%) |
Sep 21, 2010 | 7.550 | 7.550 | 7.116 | 7.206 | 2,602,678 | -0.42(-5.57%) |
Sep 20, 2010 | 7.351 | 7.640 | 7.315 | 7.631 | 1,693,784 | +0.36(+4.98%) |
Sep 17, 2010 | 7.269 | 7.396 | 7.224 | 7.269 | 1,726,714 | -0.16(-2.19%) |
Sep 15, 2010 | 7.423 | 7.495 | 7.324 | 7.432 | 1,463,023 | -0.06(-0.84%) |
Sep 14, 2010 | 7.595 | 7.622 | 7.414 | 7.495 | 870,959 | -0.11(-1.43%) |
Sep 13, 2010 | 7.495 | 7.622 | 7.459 | 7.604 | 1,831,125 | +0.17(+2.31%) |
Sep 10, 2010 | 7.495 | 7.550 | 7.378 | 7.432 | 1,453,244 | -0.01(-0.12%) |
Sep 09, 2010 | 7.568 | 7.604 | 7.333 | 7.441 | 2,233,856 | -0.14(-1.79%) |
Sep 08, 2010 | 7.098 | 7.649 | 7.052 | 7.577 | 110 | +0.56(+7.99%) |
Sep 07, 2010 | 7.242 | 7.333 | 6.989 | 7.016 | 159 | -0.31(-4.20%) |
Sep 03, 2010 | 7.197 | 7.333 | 7.098 | 7.324 | 1,752,054 | +0.30(+4.25%) |
Sep 02, 2010 | 6.881 | 7.025 | 6.727 | 7.025 | 919 | +0.21(+3.05%) |
Sep 01, 2010 | 6.627 | 6.835 | 6.609 | 6.817 | 1,413,984 | +0.33(+5.16%) |
Aug 31, 2010 | 6.483 | 6.523 | 6.383 | 6.483 | 7,765 | -0.14(-2.05%) |
Aug 30, 2010 | 6.772 | 6.817 | 6.582 | 6.618 | 1,519,461 | -0.17(-2.53%) |
Aug 27, 2010 | 6.817 | 7.007 | 6.704 | 6.790 | 2,063,095 | -0.09(-1.31%) |
Aug 26, 2010 | 7.016 | 7.089 | 6.881 | 6.881 | 1,102,163 | -0.09(-1.30%) |
Aug 25, 2010 | 6.745 | 6.971 | 6.664 | 6.971 | 1,521,656 | +0.14(+2.12%) |
Aug 24, 2010 | 6.781 | 6.890 | 6.582 | 6.826 | 199 | -0.01(-0.13%) |
Aug 23, 2010 | 7.052 | 7.098 | 6.817 | 6.835 | 1,059,709 | -0.14(-2.07%) |
Aug 20, 2010 | 7.098 | 7.134 | 6.863 | 6.980 | 1,268,579 | -0.21(-2.89%) |
Aug 19, 2010 | 7.459 | 7.504 | 7.143 | 7.188 | 199 | -0.34(-4.56%) |
Aug 18, 2010 | 7.342 | 7.577 | 7.301 | 7.532 | 1,627,971 | +0.21(+2.84%) |
Aug 17, 2010 | 7.143 | 7.432 | 7.034 | 7.324 | 2,024,990 | +0.28(+3.98%) |
Aug 16, 2010 | 6.917 | 7.134 | 6.890 | 7.043 | 1,319,678 | +0.07(+1.04%) |
Aug 13, 2010 | 6.971 | 7.215 | 6.934 | 6.971 | 1,423,934 | -0.13(-1.78%) |
Aug 12, 2010 | 7.043 | 7.287 | 6.917 | 7.098 | 2,275,358 | -0.16(-2.24%) |
Aug 11, 2010 | 7.468 | 7.631 | 7.233 | 7.260 | 159 | -0.38(-4.97%) |
Aug 10, 2010 | 7.703 | 7.776 | 7.568 | 7.640 | 2,019,439 | -0.24(-2.99%) |
Aug 09, 2010 | 7.957 | 8.110 | 7.839 | 7.875 | 799,964 | -0.02(-0.23%) |
Aug 06, 2010 | 7.893 | 8.056 | 7.771 | 7.893 | 1,418,971 | -0.23(-2.78%) |
Aug 05, 2010 | 8.092 | 8.155 | 8.015 | 8.119 | 954,089 | -0.05(-0.66%) |
Aug 04, 2010 | 8.110 | 8.228 | 8.029 | 8.174 | 804,626 | +0.13(+1.57%) |
Aug 03, 2010 | 8.336 | 8.418 | 8.029 | 8.047 | 1,436,272 | -0.38(-4.51%) |
Aug 02, 2010 | 8.101 | 8.481 | 8.029 | 8.427 | 1,964,515 | +0.52(+6.64%) |
Jul 30, 2010 | 8.047 | 8.056 | 7.423 | 7.902 | 2,867,682 | +0.03(+0.34%) |
Jul 29, 2010 | 8.183 | 8.354 | 7.776 | 7.875 | 3,173,780 | -0.25(-3.11%) |
Jul 28, 2010 | 8.128 | 8.770 | 8.110 | 8.128 | 561 | -0.70(-7.89%) |
Jul 27, 2010 | 8.825 | 8.951 | 8.689 | 8.825 | 159 | +0.02(+0.21%) |
Jul 26, 2010 | 8.372 | 8.815 | 8.336 | 8.806 | 2,118,803 | +0.44(+5.30%) |
Jul 23, 2010 | 8.237 | 8.418 | 8.083 | 8.363 | 1,787,626 | +0.08(+0.98%) |
Jul 22, 2010 | 8.472 | 8.635 | 8.065 | 8.282 | 3,572,170 | +0.10(+1.22%) |
Jul 21, 2010 | 8.508 | 8.626 | 8.119 | 8.183 | 1,565,483 | -0.26(-3.10%) |
Jul 20, 2010 | 8.445 | 8.472 | 7.776 | 8.445 | 2,789,551 | +0.42(+5.18%) |
Jul 19, 2010 | 7.975 | 8.318 | 7.794 | 8.029 | 2,017,652 | +0.07(+0.91%) |
Jul 16, 2010 | 7.957 | 8.608 | 7.911 | 7.957 | 2,592,405 | -0.67(-7.76%) |
Jul 15, 2010 | 8.662 | 8.725 | 8.409 | 8.626 | 1,949,423 | -0.05(-0.52%) |
Jul 14, 2010 | 8.598 | 8.698 | 8.490 | 8.671 | 1,628,165 | +0.06(+0.74%) |
Jul 13, 2010 | 8.626 | 8.662 | 8.445 | 8.608 | 110 | +0.32(+3.87%) |
Jul 12, 2010 | 8.146 | 8.571 | 8.119 | 8.287 | 2,707,555 | +0.14(+1.72%) |
Jul 09, 2010 | 8.146 | 8.201 | 7.929 | 8.146 | 2,103,812 | +0.06(+0.78%) |
Jul 08, 2010 | 7.848 | 8.228 | 7.785 | 8.083 | 2,601,663 | +0.36(+4.68%) |
Jul 07, 2010 | 7.730 | 7.839 | 7.613 | 7.721 | 3,669,867 | -0.03(-0.35%) |
Jul 06, 2010 | 7.821 | 8.029 | 7.685 | 7.749 | 2,304,171 | +0.06(+0.82%) |
Jul 02, 2010 | 7.685 | 7.911 | 7.622 | 7.685 | 1,527,537 | -0.13(-1.62%) |
Jul 01, 2010 | 7.812 | 7.975 | 7.577 | 7.812 | 1,841,548 | -0.01(-0.12%) |
Jun 30, 2010 | 8.092 | 8.300 | 7.767 | 7.821 | 1,683 | -0.31(-3.78%) |
Jun 29, 2010 | 8.580 | 8.680 | 8.074 | 8.128 | 1,564,112 | -0.37(-4.36%) |
Jun 25, 2010 | 8.499 | 8.761 | 8.201 | 8.499 | 4,365,793 | +0.20(+2.40%) |
Jun 24, 2010 | 8.608 | 8.689 | 8.291 | 8.300 | 1,441,957 | -0.40(-4.57%) |
Jun 23, 2010 | 9.069 | 9.123 | 8.662 | 8.698 | 1,836,140 | -0.38(-4.18%) |
Jun 22, 2010 | 9.186 | 9.286 | 9.042 | 9.078 | 1,482,488 | -0.08(-0.89%) |
Jun 21, 2010 | 9.014 | 9.457 | 9.005 | 9.159 | 2,936,213 | +0.32(+3.58%) |
Jun 18, 2010 | 8.843 | 9.042 | 8.779 | 8.843 | 2,566,475 | -0.10(-1.11%) |
Jun 17, 2010 | 8.870 | 8.951 | 8.662 | 8.942 | 1,679,547 | +0.19(+2.17%) |
Jun 16, 2010 | 8.716 | 8.870 | 8.553 | 8.752 | 2,361,135 | -0.07(-0.82%) |
Jun 15, 2010 | 8.400 | 8.825 | 8.336 | 8.825 | 1,795,995 | +0.56(+6.78%) |
Jun 14, 2010 | 8.517 | 8.535 | 8.228 | 8.264 | 2,353,148 | -0.04(-0.44%) |
Jun 11, 2010 | 8.092 | 8.345 | 8.074 | 8.300 | 1,113,381 | +0.08(+0.99%) |
Jun 10, 2010 | 7.758 | 8.228 | 7.749 | 8.219 | 2,066,564 | +0.66(+8.73%) |
Jun 09, 2010 | 7.622 | 7.830 | 7.504 | 7.559 | 1,762,211 | +0.01(+0.12%) |
Jun 08, 2010 | 7.604 | 7.622 | 7.423 | 7.550 | 1,651,702 | -0.01(-0.12%) |
Jun 07, 2010 | 7.676 | 7.848 | 7.550 | 7.559 | 1,884,693 | -0.13(-1.65%) |
Jun 04, 2010 | 7.685 | 8.020 | 7.622 | 7.685 | 2,273,448 | -0.39(-4.82%) |
Jun 03, 2010 | 8.092 | 8.327 | 7.975 | 8.074 | 2,003,816 | -0.08(-1.00%) |
Jun 02, 2010 | 7.957 | 8.273 | 7.948 | 8.155 | 2,993,793 | +0.24(+3.09%) |
Jun 01, 2010 | 8.264 | 8.336 | 7.911 | 7.911 | 1,938,436 | -0.48(-5.71%) |
May 28, 2010 | 8.391 | 8.553 | 8.282 | 8.391 | 1,623,798 | -0.02(-0.22%) |
May 27, 2010 | 8.228 | 8.409 | 8.201 | 8.409 | 1,417,033 | +0.41(+5.08%) |
May 26, 2010 | 8.174 | 8.255 | 7.929 | 8.002 | 110 | -0.09(-1.12%) |
May 25, 2010 | 7.785 | 8.110 | 7.622 | 8.092 | 2,549,790 | +0.01(+0.11%) |
May 24, 2010 | 8.056 | 8.282 | 8.011 | 8.083 | 2,140,974 | -0.05(-0.56%) |
May 21, 2010 | 7.640 | 8.201 | 7.586 | 8.128 | 4,430,562 | +0.31(+3.93%) |
May 20, 2010 | 7.703 | 8.002 | 7.658 | 7.821 | 4,656,227 | -0.42(-5.05%) |
May 19, 2010 | 8.246 | 8.391 | 8.092 | 8.237 | 2,357,752 | -0.06(-0.76%) |
May 18, 2010 | 8.436 | 8.644 | 8.300 | 8.300 | 2,793,727 | -0.07(-0.86%) |
May 17, 2010 | 8.300 | 8.490 | 8.047 | 8.372 | 1,627,957 | +0.10(+1.20%) |
May 14, 2010 | 8.273 | 8.445 | 8.165 | 8.273 | 1,984,933 | -0.24(-2.87%) |
May 13, 2010 | 8.662 | 8.761 | 8.504 | 8.517 | 1,860,255 | -0.19(-2.18%) |
May 12, 2010 | 8.562 | 8.761 | 8.418 | 8.707 | 2,551,245 | +0.22(+2.56%) |
May 11, 2010 | 8.680 | 8.716 | 8.472 | 8.490 | 3,259,298 | +0.03(+0.32%) |
May 10, 2010 | 8.363 | 8.463 | 8.300 | 8.463 | 2,609,602 | +0.38(+4.70%) |
May 07, 2010 | 8.400 | 8.400 | 7.857 | 8.083 | 4,698,658 | -0.11(-1.32%) |
May 06, 2010 | 8.309 | 8.788 | 7.830 | 8.192 | 553 | -0.25(-3.00%) |
May 05, 2010 | 8.544 | 8.870 | 8.445 | 8.445 | 3,529,263 | -0.25(-2.91%) |
May 04, 2010 | 9.060 | 9.087 | 8.662 | 8.698 | 2,833,082 | -0.50(-5.41%) |
May 03, 2010 | 9.032 | 9.304 | 9.032 | 9.195 | 2,201,934 | +0.23(+2.52%) |
Apr 30, 2010 | 9.340 | 9.448 | 8.969 | 8.969 | 2,742,379 | -0.34(-3.69%) |
Apr 29, 2010 | 9.268 | 9.385 | 9.114 | 9.313 | 2,458,306 | +0.11(+1.18%) |
Apr 28, 2010 | 9.494 | 9.521 | 9.105 | 9.204 | 3,955,867 | -0.24(-2.58%) |
Apr 27, 2010 | 10.07 | 10.14 | 9.376 | 9.448 | 4,963,246 | -0.74(-7.28%) |
Apr 26, 2010 | 10.52 | 10.54 | 10.14 | 10.19 | 2,473,867 | -0.31(-2.93%) |
Apr 23, 2010 | 11.07 | 11.07 | 10.37 | 10.50 | 6,587,243 | -0.61(-5.53%) |
Apr 22, 2010 | 11.22 | 11.37 | 10.98 | 11.11 | 6,138,523 | -0.41(-3.53%) |
Apr 21, 2010 | 11.52 | 11.97 | 11.37 | 11.52 | 5,582 | -0.05(-0.47%) |
Apr 20, 2010 | 10.94 | 11.62 | 10.94 | 11.57 | 5,835,713 | +0.62(+5.70%) |
Apr 19, 2010 | 11.12 | 11.12 | 10.78 | 10.95 | 3,906,760 | -0.22(-1.94%) |
Apr 16, 2010 | 11.46 | 11.57 | 10.87 | 11.17 | 3,127,418 | -0.33(-2.83%) |
Apr 15, 2010 | 11.34 | 11.63 | 11.32 | 11.49 | 2,116,099 | +0.15(+1.36%) |
Apr 14, 2010 | 10.80 | 11.39 | 10.76 | 11.34 | 3,084,599 | +0.68(+6.36%) |
Apr 13, 2010 | 10.48 | 10.76 | 10.30 | 10.66 | 1,399,516 | +0.17(+1.64%) |
Apr 12, 2010 | 10.64 | 10.66 | 10.36 | 10.49 | 1,685,960 | -0.14(-1.28%) |
Apr 09, 2010 | 10.32 | 10.69 | 10.25 | 10.62 | 2,003,864 | +0.32(+3.07%) |
Apr 08, 2010 | 10.11 | 10.40 | 10.02 | 10.31 | 2,825,306 | +0.11(+1.06%) |
Apr 07, 2010 | 10.15 | 10.29 | 10.07 | 10.20 | 1,627,396 | +0.03(+0.27%) |
Apr 06, 2010 | 10.18 | 10.30 | 10.05 | 10.17 | 1,671,016 | +0.00(+0.00%) |
Apr 05, 2010 | 9.973 | 10.33 | 9.973 | 10.17 | 1,463,982 | +0.16(+1.63%) |
Apr 01, 2010 | 10.15 | 10.01 | 10.01 | 10.01 | 1,433,499 | -0.05(-0.54%) |
Mar 31, 2010 | 10.14 | 10.17 | 10.02 | 10.06 | 1,088,896 | -0.09(-0.89%) |
Mar 30, 2010 | 10.12 | 10.20 | 10.05 | 10.15 | 840,176 | +0.04(+0.36%) |
Mar 29, 2010 | 10.12 | 10.24 | 9.846 | 10.12 | 1,872,543 | +0.07(+0.72%) |
Mar 26, 2010 | 10.13 | 10.35 | 10.02 | 10.05 | 2,053,759 | +0.00(+0.00%) |
Mar 25, 2010 | 10.12 | 10.37 | 9.991 | 10.05 | 1,608,014 | -0.10(-0.98%) |
Mar 24, 2010 | 10.05 | 10.18 | 9.742 | 10.14 | 2,447,912 | +0.00(+0.00%) |
Mar 23, 2010 | 10.20 | 10.26 | 9.991 | 10.14 | 1,351,510 | -0.03(-0.27%) |
Mar 22, 2010 | 9.891 | 10.21 | 9.647 | 10.17 | 1,284,642 | +0.18(+1.81%) |
Mar 19, 2010 | 9.909 | 10.44 | 9.909 | 9.991 | 1,618,109 | -0.26(-2.56%) |
Mar 18, 2010 | 10.38 | 10.48 | 10.17 | 10.25 | 1,053,378 | -0.07(-0.70%) |
Mar 17, 2010 | 10.31 | 10.47 | 10.10 | 10.33 | 1,296,721 | +0.03(+0.26%) |
Mar 16, 2010 | 10.09 | 10.30 | 10.09 | 10.30 | 1,153,505 | +0.23(+2.24%) |
Mar 15, 2010 | 9.941 | 10.09 | 9.909 | 10.07 | 1,859,744 | -0.35(-3.38%) |
Mar 12, 2010 | 10.47 | 10.51 | 10.29 | 10.42 | 2,165,532 | +0.01(+0.09%) |
Mar 11, 2010 | 10.63 | 10.63 | 10.29 | 10.42 | 1,100,119 | -0.15(-1.45%) |
Mar 10, 2010 | 10.53 | 10.67 | 10.44 | 10.57 | 1,037,070 | -0.01(-0.09%) |
Mar 09, 2010 | 10.60 | 10.70 | 10.46 | 10.58 | 1,361,765 | -0.06(-0.59%) |
Mar 08, 2010 | 10.67 | 10.74 | 10.57 | 10.64 | 870,663 | +0.00(+0.00%) |
Mar 05, 2010 | 10.38 | 10.69 | 10.33 | 10.64 | 1,611,403 | +0.36(+3.52%) |
Mar 04, 2010 | 10.36 | 10.56 | 10.22 | 10.28 | 1,923,860 | -0.08(-0.79%) |
Mar 03, 2010 | 10.48 | 10.64 | 10.26 | 10.36 | 2,378,168 | -0.11(-1.04%) |
Mar 02, 2010 | 10.62 | 10.62 | 10.36 | 10.47 | 3,170,579 | -0.15(-1.45%) |
Mar 01, 2010 | 9.864 | 11.00 | 9.855 | 10.62 | 13,363,634 | +0.73(+7.40%) |
Feb 26, 2010 | 9.928 | 9.964 | 9.774 | 9.891 | 1,676,282 | +0.00(+0.00%) |
Feb 25, 2010 | 9.702 | 9.928 | 9.638 | 9.891 | 1,538,273 | -0.08(-0.82%) |
Feb 24, 2010 | 9.729 | 9.991 | 9.683 | 9.973 | 1,554,523 | +0.25(+2.60%) |
Feb 23, 2010 | 9.928 | 9.946 | 9.647 | 9.720 | 2,178,334 | -0.13(-1.29%) |
Feb 22, 2010 | 10.01 | 10.03 | 9.765 | 9.846 | 3,033,678 | -0.12(-1.18%) |
Feb 19, 2010 | 9.937 | 10.05 | 9.855 | 9.964 | 2,824,340 | -0.10(-0.99%) |
Feb 18, 2010 | 10.11 | 10.21 | 9.919 | 10.06 | 2,750,287 | -0.02(-0.18%) |
Feb 17, 2010 | 9.982 | 10.17 | 9.982 | 10.08 | 3,375,493 | +0.05(+0.45%) |
Feb 16, 2010 | 10.42 | 10.42 | 9.819 | 10.04 | 4,805,671 | +0.42(+4.32%) |
Feb 12, 2010 | 9.629 | 9.620 | 9.620 | 9.620 | 3,021,177 | -0.14(-1.48%) |
Feb 11, 2010 | 9.611 | 9.955 | 9.494 | 9.765 | 4,234,026 | +0.16(+1.69%) |
Feb 10, 2010 | 10.52 | 10.67 | 9.521 | 9.602 | 7,045,250 | -0.95(-9.00%) |
Feb 09, 2010 | 10.73 | 10.84 | 10.25 | 10.55 | 5,089,557 | +0.05(+0.52%) |
Feb 08, 2010 | 10.71 | 10.85 | 10.48 | 10.50 | 3,135,428 | -0.24(-2.19%) |
Feb 05, 2010 | 10.80 | 10.94 | 10.23 | 10.73 | 3,232,957 | -0.14(-1.33%) |
Feb 04, 2010 | 11.12 | 11.19 | 10.75 | 10.88 | 2,251,213 | -0.42(-3.68%) |
Feb 03, 2010 | 11.45 | 12.09 | 11.27 | 11.29 | 2,652,133 | -0.18(-1.58%) |
Feb 02, 2010 | 11.39 | 11.59 | 11.16 | 11.47 | 1,726,841 | +0.30(+2.67%) |
Feb 01, 2010 | 11.61 | 11.69 | 10.99 | 11.18 | 2,990,226 | -0.51(-4.33%) |
Jan 29, 2010 | 11.81 | 12.18 | 11.62 | 11.68 | 2,531,691 | -0.08(-0.69%) |
Jan 28, 2010 | 12.00 | 12.12 | 11.45 | 11.76 | 1,610,613 | -0.20(-1.66%) |
Jan 27, 2010 | 11.99 | 12.60 | 11.70 | 11.96 | 3,272,753 | +0.19(+1.61%) |
Jan 26, 2010 | 11.19 | 11.97 | 11.19 | 11.77 | 3,030,605 | +0.46(+4.08%) |
Jan 25, 2010 | 11.48 | 11.48 | 10.96 | 11.31 | 2,200,145 | +0.05(+0.48%) |
Jan 22, 2010 | 11.39 | 11.91 | 11.24 | 11.26 | 2,362,122 | -0.24(-2.05%) |
Jan 21, 2010 | 12.03 | 12.33 | 11.48 | 11.49 | 3,347,125 | -0.54(-4.51%) |
Jan 20, 2010 | 12.14 | 12.38 | 11.80 | 12.03 | 3,218,557 | -0.35(-2.85%) |
Jan 19, 2010 | 12.06 | 12.40 | 11.96 | 12.39 | 2,243,930 | +0.33(+2.78%) |
Jan 15, 2010 | 12.56 | 12.05 | 12.05 | 12.05 | 2,850,851 | -0.56(-4.44%) |
Jan 14, 2010 | 12.45 | 12.75 | 12.30 | 12.61 | 1,939,355 | +0.05(+0.36%) |
Jan 13, 2010 | 12.64 | 12.71 | 12.18 | 12.57 | 2,742,515 | +0.04(+0.29%) |
Jan 12, 2010 | 13.09 | 13.28 | 12.29 | 12.53 | 3,403,665 | -0.73(-5.52%) |
Jan 11, 2010 | 12.77 | 13.44 | 12.70 | 13.26 | 3,259,303 | +0.51(+3.97%) |
Jan 08, 2010 | 12.74 | 12.83 | 12.43 | 12.76 | 1,994,580 | -0.08(-0.63%) |
Jan 07, 2010 | 12.33 | 12.86 | 12.28 | 12.84 | 2,492,724 | +0.40(+3.20%) |
Jan 06, 2010 | 12.18 | 12.59 | 12.09 | 12.44 | 2,853,910 | +0.27(+2.23%) |
Jan 05, 2010 | 11.80 | 12.54 | 11.75 | 12.17 | 4,863,051 | +0.39(+3.30%) |
Jan 04, 2010 | 11.44 | 11.93 | 11.29 | 11.78 | 2,804,841 | +0.61(+5.42%) |
Dec 31, 2009 | 11.42 | 11.18 | 11.18 | 11.18 | 2,394,290 | -0.24(-2.14%) |
Dec 30, 2009 | 10.94 | 11.53 | 10.89 | 11.42 | 3,001,885 | +0.45(+4.12%) |
Dec 29, 2009 | 11.13 | 11.22 | 10.85 | 10.97 | 1,676,236 | -0.08(-0.74%) |
Dec 28, 2009 | 11.04 | 11.08 | 10.95 | 11.05 | 1,625,963 | +0.05(+0.49%) |
Dec 24, 2009 | 10.93 | 11.27 | 10.93 | 10.99 | 1,147,364 | +0.05(+0.50%) |
Dec 23, 2009 | 10.84 | 10.95 | 10.36 | 10.94 | 5,139,718 | +0.97(+9.70%) |
Dec 22, 2009 | 9.919 | 10.11 | 9.674 | 9.973 | 2,984,944 | +0.22(+2.22%) |
Dec 21, 2009 | 9.656 | 9.801 | 9.386 | 9.756 | 3,787,487 | +0.35(+3.75%) |
Dec 18, 2009 | 9.548 | 10.05 | 9.132 | 9.403 | 4,523,009 | +0.14(+1.46%) |
Dec 17, 2009 | 9.575 | 9.575 | 9.249 | 9.268 | 2,030,418 | -0.33(-3.39%) |
Dec 16, 2009 | 9.060 | 9.720 | 9.060 | 9.593 | 4,314,807 | +0.46(+5.05%) |
Dec 15, 2009 | 8.743 | 9.150 | 8.603 | 9.132 | 2,858,194 | +0.37(+4.23%) |
Dec 14, 2009 | 8.553 | 8.815 | 8.544 | 8.761 | 2,323,527 | +0.45(+5.44%) |
Dec 11, 2009 | 8.300 | 8.354 | 8.119 | 8.309 | 1,893,249 | +0.10(+1.21%) |
Dec 10, 2009 | 8.038 | 8.427 | 8.029 | 8.210 | 4,919,311 | +0.11(+1.34%) |
Dec 09, 2009 | 8.119 | 8.155 | 7.893 | 8.101 | 2,919,944 | -0.05(-0.55%) |
Dec 08, 2009 | 8.047 | 8.400 | 7.794 | 8.146 | 2,982,610 | +0.10(+1.24%) |
Dec 07, 2009 | 7.785 | 8.164 | 7.785 | 8.047 | 3,364,936 | +0.16(+2.06%) |
Dec 04, 2009 | 7.821 | 8.047 | 7.541 | 7.884 | 1,816,021 | +0.15(+1.99%) |
Dec 03, 2009 | 7.785 | 7.957 | 7.730 | 7.730 | 1,358,563 | +0.03(+0.35%) |
Dec 02, 2009 | 7.776 | 7.938 | 7.586 | 7.703 | 994,539 | -0.07(-0.93%) |