Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 14.75 | 14.90 | 14.74 | 14.89 | 1,331,811 | +0.15(+1.01%) |
Oct 28, 2010 | 14.86 | 14.90 | 14.69 | 14.75 | 1,555,999 | -0.01(-0.08%) |
Oct 27, 2010 | 14.63 | 14.92 | 14.61 | 14.76 | 1,969,221 | -0.04(-0.30%) |
Oct 25, 2010 | 14.93 | 15.02 | 14.78 | 14.80 | 1,193,562 | -0.05(-0.36%) |
Oct 22, 2010 | 14.82 | 14.86 | 14.75 | 14.85 | 1,124,804 | +0.10(+0.65%) |
Oct 21, 2010 | 15.03 | 15.07 | 14.65 | 14.76 | 2,621,284 | -0.17(-1.14%) |
Oct 20, 2010 | 14.65 | 14.98 | 14.63 | 14.93 | 2,098,599 | +0.33(+2.24%) |
Oct 19, 2010 | 14.93 | 15.02 | 14.52 | 14.60 | 3,064,325 | -0.50(-3.31%) |
Oct 18, 2010 | 15.22 | 15.32 | 15.07 | 15.10 | 2,103,230 | -0.10(-0.64%) |
Oct 15, 2010 | 15.38 | 15.39 | 15.15 | 15.20 | 1,644,899 | -0.04(-0.26%) |
Oct 14, 2010 | 15.13 | 15.36 | 15.11 | 15.24 | 2,664,781 | +0.11(+0.76%) |
Oct 13, 2010 | 15.33 | 15.47 | 15.08 | 15.13 | 2,607,217 | -0.10(-0.64%) |
Oct 12, 2010 | 15.12 | 15.24 | 15.09 | 15.22 | 2,737,393 | +0.07(+0.49%) |
Oct 11, 2010 | 15.04 | 15.28 | 15.04 | 15.15 | 2,124,410 | +0.10(+0.68%) |
Oct 08, 2010 | 15.05 | 15.14 | 14.69 | 15.05 | 3,024,126 | +0.31(+2.07%) |
Oct 07, 2010 | 14.40 | 14.76 | 14.39 | 14.74 | 2,359,033 | +0.41(+2.85%) |
Oct 06, 2010 | 14.39 | 14.64 | 14.29 | 14.33 | 2,675,006 | -0.07(-0.49%) |
Oct 05, 2010 | 14.10 | 14.41 | 14.10 | 14.40 | 2,564,085 | +0.36(+2.56%) |
Oct 04, 2010 | 14.19 | 14.22 | 13.88 | 14.04 | 1,644,492 | -0.15(-1.04%) |
Oct 01, 2010 | 14.19 | 14.33 | 14.06 | 14.19 | 2,166,187 | +0.11(+0.81%) |
Sep 30, 2010 | 14.08 | 14.10 | 13.73 | 14.08 | 2,859 | +0.25(+1.83%) |
Sep 29, 2010 | 13.93 | 14.15 | 13.82 | 13.82 | 3,609,786 | -0.12(-0.84%) |
Sep 28, 2010 | 13.82 | 13.97 | 13.57 | 13.94 | 1,673,741 | +0.22(+1.61%) |
Sep 27, 2010 | 13.94 | 13.98 | 13.71 | 13.72 | 2,077,115 | -0.22(-1.59%) |
Sep 24, 2010 | 13.61 | 14.01 | 13.61 | 13.94 | 1,751,666 | +0.40(+2.96%) |
Sep 23, 2010 | 13.65 | 13.77 | 13.35 | 13.54 | 2,224,561 | -0.25(-1.81%) |
Sep 22, 2010 | 13.90 | 13.97 | 13.71 | 13.79 | 1,175,314 | -0.09(-0.64%) |
Sep 21, 2010 | 13.97 | 14.00 | 13.75 | 13.88 | 1,880,766 | -0.14(-0.96%) |
Sep 20, 2010 | 13.82 | 14.02 | 13.79 | 14.01 | 2,183,230 | +0.28(+2.04%) |
Sep 17, 2010 | 13.73 | 13.94 | 13.60 | 13.73 | 2,268,670 | -0.05(-0.39%) |
Sep 15, 2010 | 13.71 | 13.89 | 13.66 | 13.79 | 1,555,377 | -0.00(-0.03%) |
Sep 14, 2010 | 13.97 | 13.99 | 13.77 | 13.79 | 853 | -0.13(-0.95%) |
Sep 13, 2010 | 13.58 | 13.95 | 13.53 | 13.92 | 3,436,885 | +0.49(+3.66%) |
Sep 10, 2010 | 13.64 | 13.65 | 13.43 | 13.43 | 1,969,761 | -0.11(-0.79%) |
Sep 09, 2010 | 13.73 | 13.87 | 13.52 | 13.54 | 3,734,735 | -0.01(-0.07%) |
Sep 08, 2010 | 13.14 | 13.73 | 13.14 | 13.55 | 4,624,449 | +0.41(+3.14%) |
Sep 07, 2010 | 13.18 | 13.32 | 13.12 | 13.14 | 3,085,463 | -0.03(-0.23%) |
Sep 03, 2010 | 13.20 | 13.30 | 13.13 | 13.17 | 3,068,583 | +0.06(+0.46%) |
Sep 02, 2010 | 13.18 | 13.24 | 13.09 | 13.11 | 1,880,659 | -0.04(-0.34%) |
Sep 01, 2010 | 13.14 | 13.24 | 13.00 | 13.15 | 3,168,854 | +0.16(+1.26%) |
Aug 31, 2010 | 12.98 | 13.12 | 12.67 | 12.99 | 5,427 | +0.07(+0.51%) |
Aug 30, 2010 | 12.84 | 12.93 | 12.64 | 12.92 | 2,963,720 | +0.08(+0.64%) |
Aug 27, 2010 | 12.84 | 12.96 | 12.32 | 12.84 | 2,893,646 | +0.43(+3.50%) |
Aug 26, 2010 | 12.54 | 12.82 | 12.39 | 12.41 | 1,897,140 | -0.21(-1.63%) |
Aug 25, 2010 | 12.64 | 12.70 | 12.42 | 12.61 | 3,132,453 | -0.13(-1.04%) |
Aug 24, 2010 | 12.86 | 12.93 | 12.63 | 12.74 | 3,050,751 | -0.28(-2.15%) |
Aug 23, 2010 | 12.96 | 13.36 | 12.96 | 13.02 | 3,824,888 | +0.09(+0.72%) |
Aug 20, 2010 | 12.92 | 12.97 | 12.83 | 12.93 | 1,147,090 | -0.01(-0.07%) |
Aug 19, 2010 | 13.08 | 13.08 | 12.83 | 12.94 | 1,657,149 | -0.16(-1.25%) |
Aug 18, 2010 | 13.21 | 13.29 | 13.10 | 13.10 | 1,578,992 | -0.13(-1.00%) |
Aug 17, 2010 | 12.92 | 13.43 | 12.89 | 13.24 | 3,565,848 | +0.35(+2.73%) |
Aug 16, 2010 | 12.64 | 12.90 | 12.58 | 12.88 | 1,827,009 | +0.16(+1.27%) |
Aug 13, 2010 | 12.72 | 12.91 | 12.62 | 12.72 | 1,833,231 | -0.00(-0.02%) |
Aug 12, 2010 | 12.68 | 12.73 | 12.57 | 12.73 | 2,704,401 | -0.12(-0.91%) |
Aug 11, 2010 | 13.04 | 13.05 | 12.82 | 12.84 | 3,504,798 | -0.39(-2.93%) |
Aug 10, 2010 | 13.18 | 13.43 | 13.08 | 13.23 | 3,134,018 | -0.06(-0.47%) |
Aug 09, 2010 | 13.28 | 13.36 | 13.18 | 13.29 | 1,577,246 | +0.17(+1.33%) |
Aug 06, 2010 | 13.12 | 13.15 | 12.75 | 13.12 | 2,932,702 | +0.31(+2.43%) |
Aug 05, 2010 | 13.05 | 13.09 | 12.71 | 12.81 | 2,283,480 | -0.29(-2.18%) |
Aug 04, 2010 | 12.74 | 13.12 | 12.48 | 13.09 | 1,722 | +0.34(+2.64%) |
Aug 03, 2010 | 12.33 | 12.96 | 12.19 | 12.76 | 3,875 | +1.33(+11.67%) |
Aug 02, 2010 | 11.66 | 11.70 | 11.40 | 11.42 | 3,055,909 | -0.10(-0.91%) |
Jul 30, 2010 | 11.53 | 11.65 | 11.43 | 11.53 | 1,641,655 | -0.13(-1.16%) |
Jul 29, 2010 | 11.77 | 11.84 | 11.49 | 11.66 | 1,070,174 | -0.08(-0.67%) |
Jul 28, 2010 | 11.86 | 11.94 | 11.69 | 11.74 | 1,214,162 | -0.13(-1.13%) |
Jul 27, 2010 | 12.01 | 12.03 | 11.87 | 11.88 | 1,461,058 | -0.04(-0.31%) |
Jul 26, 2010 | 11.56 | 11.96 | 11.56 | 11.91 | 2,151,337 | +0.28(+2.39%) |
Jul 23, 2010 | 11.39 | 11.64 | 11.34 | 11.63 | 1,242,308 | +0.20(+1.75%) |
Jul 22, 2010 | 11.61 | 11.70 | 11.38 | 11.43 | 2,292,915 | -0.06(-0.53%) |
Jul 21, 2010 | 11.54 | 11.61 | 11.43 | 11.49 | 2,075,138 | +0.08(+0.71%) |
Jul 20, 2010 | 11.35 | 11.42 | 11.15 | 11.41 | 1,442,658 | -0.01(-0.10%) |
Jul 19, 2010 | 11.43 | 11.50 | 11.23 | 11.43 | 1,273,275 | +0.03(+0.24%) |
Jul 16, 2010 | 11.40 | 11.59 | 11.34 | 11.40 | 1,870,224 | -0.23(-1.96%) |
Jul 15, 2010 | 11.47 | 11.66 | 11.37 | 11.62 | 4,047,166 | +0.24(+2.12%) |
Jul 14, 2010 | 11.20 | 11.42 | 11.10 | 11.38 | 1,343,028 | +0.11(+0.95%) |
Jul 13, 2010 | 11.34 | 11.36 | 11.18 | 11.28 | 1,997,043 | -0.04(-0.39%) |
Jul 12, 2010 | 11.30 | 11.38 | 11.19 | 11.32 | 1,348,561 | +0.03(+0.23%) |
Jul 09, 2010 | 11.30 | 11.30 | 11.13 | 11.30 | 500,557 | +0.12(+1.10%) |
Jul 08, 2010 | 11.15 | 11.26 | 11.04 | 11.17 | 2,583 | +0.08(+0.73%) |
Jul 07, 2010 | 10.57 | 11.10 | 10.52 | 11.09 | 1,343,415 | +0.50(+4.71%) |
Jul 06, 2010 | 10.87 | 10.89 | 10.52 | 10.59 | 1,606,895 | -0.09(-0.87%) |
Jul 02, 2010 | 10.68 | 11.11 | 10.59 | 10.68 | 1,289,940 | -0.08(-0.71%) |
Jul 01, 2010 | 10.78 | 10.81 | 10.44 | 10.76 | 1,828,952 | +0.07(+0.63%) |
Jun 30, 2010 | 10.67 | 11.00 | 10.67 | 10.69 | 2,278 | -0.07(-0.65%) |
Jun 29, 2010 | 10.85 | 10.85 | 10.60 | 10.76 | 3,098,976 | -0.33(-2.93%) |
Jun 25, 2010 | 11.09 | 11.17 | 10.93 | 11.09 | 2,222,068 | +0.11(+1.04%) |
Jun 24, 2010 | 10.89 | 11.09 | 10.89 | 10.97 | 1,454,737 | -0.07(-0.63%) |
Jun 23, 2010 | 11.18 | 11.23 | 10.98 | 11.04 | 1,847,297 | -0.16(-1.41%) |
Jun 22, 2010 | 11.39 | 11.60 | 11.19 | 11.20 | 430 | -0.16(-1.45%) |
Jun 21, 2010 | 11.59 | 11.61 | 11.30 | 11.37 | 2,348,612 | -0.09(-0.79%) |
Jun 18, 2010 | 11.46 | 11.53 | 11.13 | 11.46 | 3,663,335 | +0.29(+2.62%) |
Jun 17, 2010 | 11.27 | 11.27 | 11.08 | 11.17 | 1,207,733 | -0.04(-0.35%) |
Jun 16, 2010 | 11.01 | 11.31 | 10.99 | 11.20 | 2,126,804 | +0.08(+0.69%) |
Jun 15, 2010 | 10.83 | 11.14 | 10.78 | 11.13 | 1,965,474 | +0.31(+2.90%) |
Jun 14, 2010 | 10.94 | 11.03 | 10.75 | 10.81 | 2,227,881 | -0.13(-1.21%) |
Jun 11, 2010 | 10.68 | 10.97 | 10.65 | 10.95 | 3,577,042 | +0.20(+1.86%) |
Jun 10, 2010 | 10.37 | 10.78 | 10.29 | 10.75 | 2,227,649 | +0.57(+5.61%) |
Jun 09, 2010 | 10.18 | 10.40 | 10.12 | 10.18 | 1,519,460 | +0.08(+0.78%) |
Jun 08, 2010 | 10.15 | 10.16 | 9.916 | 10.10 | 2,359,886 | +0.04(+0.42%) |
Jun 07, 2010 | 10.42 | 10.43 | 10.06 | 10.06 | 1,714,091 | -0.34(-3.24%) |
Jun 04, 2010 | 10.39 | 10.73 | 10.35 | 10.39 | 1,929,103 | -0.51(-4.64%) |
Jun 03, 2010 | 10.78 | 10.99 | 10.77 | 10.90 | 2,027,738 | +0.09(+0.82%) |
Jun 02, 2010 | 10.34 | 10.82 | 10.34 | 10.81 | 3,265,315 | +0.50(+4.87%) |
Jun 01, 2010 | 10.37 | 10.52 | 10.30 | 10.31 | 2,351,532 | -0.18(-1.68%) |
May 28, 2010 | 10.48 | 10.64 | 10.42 | 10.48 | 2,173,196 | -0.09(-0.81%) |
May 27, 2010 | 10.25 | 10.58 | 10.22 | 10.57 | 2,451,691 | +0.52(+5.13%) |
May 26, 2010 | 10.15 | 10.35 | 10.02 | 10.06 | 2,847,214 | -0.06(-0.57%) |
May 25, 2010 | 10.01 | 10.16 | 9.834 | 10.11 | 3,835,375 | -0.09(-0.84%) |
May 24, 2010 | 10.24 | 10.36 | 10.13 | 10.20 | 3,605,648 | -0.06(-0.59%) |
May 21, 2010 | 9.913 | 10.44 | 9.830 | 10.26 | 5,582,595 | +0.13(+1.24%) |
May 20, 2010 | 10.14 | 10.35 | 10.10 | 10.13 | 7,702,320 | -0.61(-5.68%) |
May 19, 2010 | 10.61 | 10.78 | 10.36 | 10.74 | 4,125,683 | +0.07(+0.63%) |
May 18, 2010 | 10.86 | 11.02 | 10.64 | 10.68 | 3,477,015 | -0.13(-1.16%) |
May 17, 2010 | 10.93 | 11.04 | 10.60 | 10.80 | 3,737,735 | -0.12(-1.06%) |
May 14, 2010 | 10.92 | 11.19 | 10.80 | 10.92 | 3,318,816 | -0.29(-2.59%) |
May 13, 2010 | 11.08 | 11.44 | 11.08 | 11.21 | 3,797,540 | +0.27(+2.44%) |
May 12, 2010 | 10.88 | 11.02 | 10.81 | 10.94 | 3,005,814 | +0.10(+0.96%) |
May 11, 2010 | 10.91 | 10.93 | 10.79 | 10.84 | 5,826,627 | -0.06(-0.55%) |
May 10, 2010 | 10.98 | 11.02 | 10.87 | 10.90 | 3,190,050 | +0.24(+2.29%) |
May 07, 2010 | 10.78 | 10.81 | 10.39 | 10.65 | 4,565,668 | -0.09(-0.80%) |
May 06, 2010 | 11.01 | 11.22 | 10.17 | 10.74 | 4,675,788 | -0.39(-3.47%) |
May 05, 2010 | 11.23 | 11.52 | 11.09 | 11.13 | 4,741,783 | -0.43(-3.68%) |
May 04, 2010 | 11.70 | 12.26 | 11.47 | 11.55 | 12,461,007 | +0.22(+1.92%) |
May 03, 2010 | 11.29 | 11.44 | 11.22 | 11.33 | 5,293,920 | +0.18(+1.58%) |
Apr 30, 2010 | 11.13 | 11.27 | 11.08 | 11.16 | 3,605,404 | -0.02(-0.19%) |
Apr 29, 2010 | 10.98 | 11.26 | 10.98 | 11.18 | 4,113,387 | +0.24(+2.18%) |
Apr 28, 2010 | 10.94 | 11.04 | 10.81 | 10.94 | 3,127,341 | +0.14(+1.31%) |
Apr 27, 2010 | 11.01 | 11.07 | 10.74 | 10.80 | 3,010,340 | -0.34(-3.01%) |
Apr 26, 2010 | 11.22 | 11.26 | 11.09 | 11.13 | 4,428,110 | -0.07(-0.62%) |
Apr 23, 2010 | 10.75 | 11.21 | 10.69 | 11.20 | 5,712,944 | +0.44(+4.10%) |
Apr 22, 2010 | 10.53 | 10.77 | 10.44 | 10.76 | 2,018,603 | +0.14(+1.28%) |
Apr 21, 2010 | 10.62 | 10.77 | 10.54 | 10.63 | 1,583,013 | +0.01(+0.13%) |
Apr 20, 2010 | 10.28 | 10.64 | 10.28 | 10.61 | 3,221,320 | +0.38(+3.71%) |
Apr 19, 2010 | 10.36 | 10.38 | 10.14 | 10.23 | 2,892,521 | -0.18(-1.75%) |
Apr 16, 2010 | 10.68 | 10.75 | 10.30 | 10.42 | 3,274,992 | -0.25(-2.32%) |
Apr 15, 2010 | 10.64 | 10.81 | 10.56 | 10.66 | 2,618,943 | -0.05(-0.43%) |
Apr 14, 2010 | 10.38 | 10.73 | 10.37 | 10.71 | 3,337,945 | +0.35(+3.39%) |
Apr 13, 2010 | 10.47 | 10.49 | 10.14 | 10.36 | 5,624,388 | -0.15(-1.47%) |
Apr 12, 2010 | 10.67 | 10.67 | 10.50 | 10.51 | 1,480,139 | -0.15(-1.43%) |
Apr 09, 2010 | 10.64 | 10.69 | 10.54 | 10.67 | 1,859,298 | +0.04(+0.35%) |
Apr 08, 2010 | 10.73 | 10.73 | 10.48 | 10.63 | 1,553,175 | -0.11(-1.03%) |
Apr 07, 2010 | 10.78 | 10.81 | 10.62 | 10.74 | 1,368,850 | -0.02(-0.19%) |
Apr 06, 2010 | 10.85 | 10.85 | 10.62 | 10.76 | 2,131,077 | -0.27(-2.47%) |
Apr 05, 2010 | 11.09 | 11.09 | 10.68 | 11.03 | 3,082,693 | +0.01(+0.10%) |
Apr 01, 2010 | 10.73 | 11.02 | 11.02 | 11.02 | 5,798,820 | +0.36(+3.34%) |
Mar 31, 2010 | 10.53 | 10.78 | 10.53 | 10.67 | 1,972,753 | -0.08(-0.71%) |
Mar 30, 2010 | 10.76 | 10.79 | 10.62 | 10.74 | 2,487,209 | +0.08(+0.76%) |
Mar 29, 2010 | 10.39 | 10.80 | 10.34 | 10.66 | 4,431,474 | +0.34(+3.32%) |
Mar 26, 2010 | 10.27 | 10.35 | 10.15 | 10.32 | 1,771,420 | +0.05(+0.47%) |
Mar 25, 2010 | 10.28 | 10.41 | 10.20 | 10.27 | 2,131,237 | +0.06(+0.63%) |
Mar 24, 2010 | 10.21 | 10.22 | 10.12 | 10.21 | 1,706,383 | -0.03(-0.32%) |
Mar 23, 2010 | 9.916 | 10.29 | 9.914 | 10.24 | 2,843,579 | +0.30(+2.98%) |
Mar 22, 2010 | 9.893 | 9.955 | 9.810 | 9.942 | 1,304,206 | +0.03(+0.33%) |
Mar 19, 2010 | 10.19 | 10.23 | 9.851 | 9.909 | 3,072,401 | -0.30(-2.92%) |
Mar 18, 2010 | 10.08 | 10.22 | 9.976 | 10.21 | 1,783,269 | +0.15(+1.47%) |
Mar 17, 2010 | 10.08 | 10.15 | 10.01 | 10.06 | 1,226,279 | -0.02(-0.18%) |
Mar 16, 2010 | 10.04 | 10.09 | 9.905 | 10.08 | 1,091,233 | +0.09(+0.90%) |
Mar 15, 2010 | 9.958 | 10.02 | 9.958 | 9.988 | 1,290,140 | -0.11(-1.05%) |
Mar 12, 2010 | 9.999 | 10.12 | 9.967 | 10.09 | 1,697,437 | +0.15(+1.53%) |
Mar 11, 2010 | 9.893 | 9.942 | 9.801 | 9.942 | 2,211,534 | +0.05(+0.51%) |
Mar 10, 2010 | 9.995 | 9.995 | 9.805 | 9.891 | 1,762,296 | -0.10(-1.04%) |
Mar 09, 2010 | 9.780 | 9.997 | 9.780 | 9.995 | 2,360,560 | +0.13(+1.31%) |
Mar 08, 2010 | 9.951 | 9.951 | 9.754 | 9.865 | 1,945,354 | -0.04(-0.42%) |
Mar 05, 2010 | 9.879 | 9.953 | 9.844 | 9.907 | 1,763,896 | +0.14(+1.42%) |
Mar 04, 2010 | 9.893 | 9.955 | 9.724 | 9.768 | 2,131,107 | -0.09(-0.89%) |
Mar 03, 2010 | 9.757 | 9.976 | 9.743 | 9.856 | 3,684,546 | +0.14(+1.48%) |
Mar 02, 2010 | 9.551 | 9.842 | 9.551 | 9.713 | 5,535,858 | +0.15(+1.57%) |
Mar 01, 2010 | 9.232 | 9.590 | 9.169 | 9.562 | 5,540,402 | +0.30(+3.25%) |
Feb 26, 2010 | 8.982 | 9.336 | 8.845 | 9.262 | 4,673,312 | +0.26(+2.85%) |
Feb 25, 2010 | 8.876 | 9.037 | 8.743 | 9.005 | 3,049,633 | +0.03(+0.33%) |
Feb 24, 2010 | 8.819 | 9.069 | 8.623 | 8.975 | 8,159,901 | +0.17(+1.99%) |
Feb 23, 2010 | 9.021 | 9.067 | 8.708 | 8.800 | 5,088,427 | -0.27(-2.99%) |
Feb 22, 2010 | 9.272 | 9.272 | 8.830 | 9.072 | 4,424,288 | -0.15(-1.60%) |
Feb 19, 2010 | 9.362 | 9.373 | 9.198 | 9.219 | 2,146,699 | -0.19(-2.03%) |
Feb 18, 2010 | 9.237 | 9.431 | 9.228 | 9.410 | 1,941,850 | +0.21(+2.25%) |
Feb 17, 2010 | 9.217 | 9.325 | 9.134 | 9.203 | 1,847,736 | +0.06(+0.60%) |
Feb 16, 2010 | 9.003 | 9.182 | 8.957 | 9.148 | 1,707,676 | +0.24(+2.69%) |
Feb 12, 2010 | 8.699 | 8.908 | 8.908 | 8.908 | 4,668,968 | +0.15(+1.73%) |
Feb 11, 2010 | 8.589 | 8.775 | 8.540 | 8.757 | 2,663,558 | +0.19(+2.23%) |
Feb 10, 2010 | 8.713 | 8.740 | 8.525 | 8.566 | 2,113,731 | -0.15(-1.69%) |
Feb 09, 2010 | 8.812 | 8.826 | 8.619 | 8.713 | 2,060,887 | -0.03(-0.37%) |
Feb 08, 2010 | 8.823 | 8.823 | 8.660 | 8.745 | 1,541,268 | -0.10(-1.14%) |
Feb 05, 2010 | 8.869 | 8.961 | 8.692 | 8.846 | 2,158,747 | -0.03(-0.34%) |
Feb 04, 2010 | 9.141 | 9.189 | 8.872 | 8.876 | 1,751,249 | -0.37(-4.01%) |
Feb 03, 2010 | 9.318 | 9.375 | 9.203 | 9.247 | 1,159,840 | -0.12(-1.28%) |
Feb 02, 2010 | 9.143 | 9.398 | 9.076 | 9.366 | 1,594,403 | +0.39(+4.36%) |
Feb 01, 2010 | 9.007 | 9.086 | 8.925 | 8.975 | 2,667,127 | +0.04(+0.41%) |
Jan 29, 2010 | 9.474 | 9.474 | 8.934 | 8.938 | 2,820,227 | -0.51(-5.43%) |
Jan 28, 2010 | 9.396 | 9.530 | 9.327 | 9.451 | 2,686,886 | +0.13(+1.43%) |
Jan 27, 2010 | 9.375 | 9.408 | 9.203 | 9.318 | 1,508,317 | -0.09(-0.91%) |
Jan 26, 2010 | 9.433 | 9.472 | 9.286 | 9.403 | 1,564,404 | -0.08(-0.80%) |
Jan 25, 2010 | 9.566 | 9.606 | 9.458 | 9.479 | 1,670,040 | -0.02(-0.19%) |
Jan 22, 2010 | 9.778 | 9.799 | 9.461 | 9.497 | 1,997,698 | -0.29(-3.01%) |
Jan 21, 2010 | 10.13 | 10.20 | 9.778 | 9.792 | 1,886,646 | -0.30(-3.01%) |
Jan 20, 2010 | 10.34 | 10.39 | 10.07 | 10.10 | 2,105,264 | -0.26(-2.55%) |
Jan 19, 2010 | 10.26 | 10.39 | 10.23 | 10.36 | 4,145,428 | +0.11(+1.08%) |
Jan 15, 2010 | 9.946 | 10.25 | 10.25 | 10.25 | 10,593,194 | +0.34(+3.46%) |
Jan 14, 2010 | 9.907 | 9.997 | 9.849 | 9.907 | 4,484,174 | +0.00(+0.00%) |
Jan 13, 2010 | 9.849 | 9.928 | 9.693 | 9.907 | 2,981,941 | +0.02(+0.16%) |
Jan 12, 2010 | 9.962 | 10.03 | 9.790 | 9.891 | 2,707,288 | -0.14(-1.35%) |
Jan 11, 2010 | 10.07 | 10.07 | 9.944 | 10.03 | 2,587,261 | -0.03(-0.28%) |
Jan 08, 2010 | 9.852 | 10.07 | 9.852 | 10.05 | 3,301,423 | +0.16(+1.60%) |
Jan 07, 2010 | 9.849 | 9.923 | 9.826 | 9.895 | 2,763,466 | +0.03(+0.35%) |
Jan 06, 2010 | 9.744 | 9.928 | 9.744 | 9.861 | 3,034,068 | +0.18(+1.85%) |
Jan 05, 2010 | 9.537 | 9.734 | 9.472 | 9.681 | 3,123,918 | +0.17(+1.81%) |
Jan 04, 2010 | 9.394 | 9.606 | 9.394 | 9.509 | 2,615,734 | +0.17(+1.87%) |
Dec 31, 2009 | 9.329 | 9.334 | 9.334 | 9.334 | 2,745,224 | -0.04(-0.42%) |
Dec 30, 2009 | 9.398 | 9.403 | 9.336 | 9.373 | 1,322,354 | -0.01(-0.15%) |
Dec 29, 2009 | 9.355 | 9.419 | 9.314 | 9.387 | 2,036,034 | +0.12(+1.29%) |
Dec 28, 2009 | 9.410 | 9.486 | 9.228 | 9.267 | 1,834,788 | -0.13(-1.37%) |
Dec 24, 2009 | 9.306 | 9.447 | 9.288 | 9.396 | 765,524 | +0.14(+1.47%) |
Dec 23, 2009 | 9.327 | 9.424 | 9.237 | 9.260 | 4,560,045 | -0.06(-0.67%) |
Dec 22, 2009 | 9.375 | 9.442 | 9.260 | 9.323 | 2,969,571 | -0.05(-0.52%) |
Dec 21, 2009 | 9.339 | 9.557 | 9.256 | 9.371 | 3,757,458 | -0.05(-0.54%) |
Dec 18, 2009 | 9.548 | 9.548 | 9.332 | 9.421 | 3,590,976 | -0.07(-0.73%) |
Dec 17, 2009 | 9.594 | 9.661 | 9.447 | 9.490 | 4,750,994 | -0.25(-2.57%) |
Dec 16, 2009 | 9.647 | 9.803 | 9.601 | 9.741 | 3,356,119 | +0.09(+0.88%) |
Dec 15, 2009 | 9.532 | 9.721 | 9.490 | 9.656 | 4,030,351 | +0.05(+0.48%) |
Dec 14, 2009 | 9.520 | 9.658 | 9.520 | 9.610 | 5,015,850 | +0.14(+1.46%) |
Dec 11, 2009 | 9.612 | 9.663 | 9.359 | 9.472 | 5,444,963 | -0.36(-3.67%) |
Dec 10, 2009 | 9.829 | 9.914 | 9.755 | 9.833 | 2,341,312 | +0.04(+0.45%) |
Dec 09, 2009 | 9.868 | 9.868 | 9.663 | 9.790 | 2,798,081 | -0.16(-1.62%) |
Dec 08, 2009 | 9.951 | 10.03 | 9.803 | 9.951 | 1,554,290 | -0.02(-0.16%) |
Dec 07, 2009 | 10.01 | 10.06 | 9.935 | 9.967 | 2,455,724 | -0.01(-0.07%) |
Dec 04, 2009 | 9.978 | 10.10 | 9.785 | 9.974 | 2,487,809 | +0.13(+1.36%) |
Dec 03, 2009 | 9.948 | 9.994 | 9.815 | 9.840 | 2,624,110 | -0.11(-1.09%) |
Dec 02, 2009 | 10.11 | 10.18 | 9.898 | 9.948 | 2,759,250 | -0.17(-1.68%) |
Dec 01, 2009 | 9.785 | 10.22 | 9.767 | 10.12 | 3,518,438 | +0.47(+4.86%) |
Nov 30, 2009 | 9.755 | 9.783 | 9.571 | 9.649 | 3,904,716 | -0.11(-1.11%) |
Nov 27, 2009 | 9.780 | 9.806 | 9.571 | 9.757 | 860,434 | -0.22(-2.19%) |
Nov 25, 2009 | 10.01 | 10.02 | 9.868 | 9.976 | 1,739,553 | +0.02(+0.23%) |
Nov 24, 2009 | 10.03 | 10.03 | 9.803 | 9.953 | 1,463,105 | -0.06(-0.62%) |
Nov 23, 2009 | 9.806 | 10.06 | 9.806 | 10.02 | 2,635,689 | +0.26(+2.66%) |
Nov 20, 2009 | 9.764 | 9.836 | 9.691 | 9.755 | 2,854,733 | -0.07(-0.68%) |
Nov 19, 2009 | 9.921 | 9.921 | 9.732 | 9.822 | 3,057,439 | -0.22(-2.18%) |
Nov 18, 2009 | 10.05 | 10.13 | 9.925 | 10.04 | 1,925,590 | +0.01(+0.14%) |
Nov 17, 2009 | 9.905 | 10.05 | 9.849 | 10.03 | 2,934,291 | +0.10(+1.00%) |
Nov 16, 2009 | 9.663 | 9.981 | 9.642 | 9.928 | 2,845,319 | +0.29(+3.03%) |
Nov 13, 2009 | 9.592 | 9.642 | 9.539 | 9.635 | 2,007,325 | +0.06(+0.62%) |
Nov 12, 2009 | 9.638 | 9.647 | 9.497 | 9.576 | 2,470,302 | -0.04(-0.43%) |
Nov 11, 2009 | 9.516 | 9.656 | 9.444 | 9.617 | 3,448,238 | +0.21(+2.20%) |
Nov 10, 2009 | 9.196 | 9.458 | 9.189 | 9.410 | 4,824,006 | +0.21(+2.25%) |
Nov 09, 2009 | 9.194 | 9.214 | 9.148 | 9.203 | 3,639,887 | +0.08(+0.83%) |
Nov 06, 2009 | 9.040 | 9.180 | 8.973 | 9.127 | 5,261,929 | +0.05(+0.56%) |
Nov 05, 2009 | 8.819 | 9.076 | 8.793 | 9.076 | 3,907,398 | +0.32(+3.62%) |
Nov 04, 2009 | 8.635 | 8.895 | 8.635 | 8.759 | 4,298,767 | +0.12(+1.44%) |
Nov 03, 2009 | 8.510 | 8.662 | 8.128 | 8.635 | 9,932,093 | +0.66(+8.34%) |