Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.15 | 10.26 | 10.08 | 10.23 | 1,467,282 | +0.22(+2.19%) |
Oct 28, 2010 | 9.980 | 10.06 | 9.873 | 10.01 | 2,590,696 | +0.03(+0.27%) |
Oct 27, 2010 | 9.838 | 10.03 | 9.731 | 9.980 | 4,129,073 | -0.01(-0.09%) |
Oct 25, 2010 | 10.13 | 10.13 | 9.944 | 9.988 | 1,780,488 | +0.01(+0.09%) |
Oct 22, 2010 | 9.864 | 9.997 | 9.749 | 9.980 | 2,294,306 | +0.27(+2.74%) |
Oct 21, 2010 | 9.811 | 9.855 | 9.572 | 9.713 | 2,642,030 | -0.05(-0.55%) |
Oct 20, 2010 | 9.607 | 9.864 | 9.580 | 9.767 | 2,153,590 | +0.23(+2.42%) |
Oct 19, 2010 | 9.767 | 9.776 | 9.447 | 9.536 | 4,776,237 | -0.40(-4.02%) |
Oct 18, 2010 | 9.918 | 10.02 | 9.847 | 9.935 | 1,280,313 | -0.04(-0.44%) |
Oct 15, 2010 | 10.04 | 10.05 | 9.891 | 9.980 | 2,341,898 | -0.12(-1.23%) |
Oct 14, 2010 | 10.07 | 10.22 | 10.03 | 10.10 | 1,673,658 | -0.03(-0.26%) |
Oct 13, 2010 | 10.20 | 10.28 | 10.07 | 10.13 | 3,817,253 | +0.01(+0.09%) |
Oct 12, 2010 | 10.12 | 10.17 | 9.900 | 10.12 | 2,395,196 | -0.07(-0.70%) |
Oct 11, 2010 | 10.07 | 10.23 | 10.02 | 10.19 | 1,714,842 | +0.01(+0.09%) |
Oct 08, 2010 | 10.18 | 10.20 | 10.02 | 10.18 | 2,283,992 | +0.06(+0.61%) |
Oct 07, 2010 | 10.38 | 10.38 | 9.953 | 10.12 | 4,113,807 | -0.41(-3.88%) |
Oct 06, 2010 | 10.36 | 10.57 | 10.32 | 10.53 | 2,017,774 | +0.03(+0.25%) |
Oct 05, 2010 | 10.23 | 10.51 | 10.21 | 10.50 | 2,681,413 | +0.53(+5.34%) |
Oct 04, 2010 | 9.926 | 10.07 | 9.900 | 9.971 | 1,604,589 | -0.07(-0.71%) |
Oct 01, 2010 | 10.04 | 10.16 | 9.944 | 10.04 | 2,156,559 | +0.03(+0.27%) |
Sep 30, 2010 | 10.03 | 10.05 | 9.784 | 10.02 | 2,527,162 | -0.11(-1.05%) |
Sep 29, 2010 | 10.10 | 10.19 | 10.01 | 10.12 | 1,904,159 | -0.12(-1.21%) |
Sep 28, 2010 | 10.01 | 10.28 | 9.926 | 10.25 | 2,739,742 | +0.21(+2.12%) |
Sep 27, 2010 | 10.20 | 10.20 | 10.02 | 10.03 | 1,167,664 | -0.10(-0.96%) |
Sep 24, 2010 | 10.10 | 10.20 | 9.997 | 10.13 | 1,974,301 | +0.20(+1.96%) |
Sep 23, 2010 | 10.14 | 10.17 | 9.891 | 9.935 | 1,928,808 | -0.10(-0.97%) |
Sep 22, 2010 | 9.997 | 10.09 | 9.900 | 10.03 | 2,647,658 | +0.06(+0.62%) |
Sep 21, 2010 | 9.909 | 10.02 | 9.651 | 9.971 | 3,114,172 | +0.09(+0.90%) |
Sep 20, 2010 | 9.847 | 10.05 | 9.820 | 9.882 | 2,582,978 | +0.07(+0.72%) |
Sep 17, 2010 | 9.811 | 10.27 | 9.767 | 9.811 | 9,190,164 | -0.43(-4.24%) |
Sep 15, 2010 | 10.14 | 10.32 | 10.04 | 10.25 | 3,781,177 | +0.16(+1.58%) |
Sep 14, 2010 | 10.03 | 10.53 | 10.02 | 10.09 | 1,134 | +0.22(+2.23%) |
Sep 13, 2010 | 9.857 | 9.910 | 9.804 | 9.866 | 2,065,708 | +0.11(+1.08%) |
Sep 10, 2010 | 9.601 | 9.786 | 9.592 | 9.760 | 1,711,136 | +0.17(+1.75%) |
Sep 09, 2010 | 9.636 | 9.716 | 9.539 | 9.592 | 2,856,845 | +0.12(+1.30%) |
Sep 08, 2010 | 9.548 | 9.592 | 9.407 | 9.469 | 1,981,900 | -0.07(-0.74%) |
Sep 07, 2010 | 9.460 | 9.614 | 9.451 | 9.539 | 113 | +0.18(+1.88%) |
Sep 03, 2010 | 9.204 | 9.407 | 9.196 | 9.363 | 1,784,581 | +0.09(+0.95%) |
Sep 02, 2010 | 9.072 | 9.275 | 9.019 | 9.275 | 669 | +0.37(+4.16%) |
Sep 01, 2010 | 9.072 | 9.111 | 8.834 | 8.905 | 2,961,846 | -0.03(-0.30%) |
Aug 31, 2010 | 8.931 | 9.213 | 8.909 | 8.931 | 2,835 | -0.12(-1.36%) |
Aug 30, 2010 | 9.002 | 9.107 | 8.984 | 9.055 | 1,807,821 | -0.05(-0.58%) |
Aug 27, 2010 | 8.975 | 9.107 | 8.896 | 9.107 | 4,633,722 | -0.01(-0.10%) |
Aug 26, 2010 | 8.931 | 9.160 | 8.931 | 9.116 | 2,392,297 | +0.03(+0.29%) |
Aug 25, 2010 | 8.772 | 9.116 | 8.764 | 9.090 | 141,212 | +0.30(+3.41%) |
Aug 24, 2010 | 8.711 | 8.896 | 8.675 | 8.790 | 3,803,081 | +0.02(+0.20%) |
Aug 23, 2010 | 8.746 | 8.852 | 8.742 | 8.772 | 2,199,621 | -0.10(-1.09%) |
Aug 20, 2010 | 8.905 | 8.913 | 8.790 | 8.869 | 2,272,114 | -0.17(-1.85%) |
Aug 19, 2010 | 9.116 | 9.187 | 8.940 | 9.037 | 2,520,245 | -0.12(-1.35%) |
Aug 18, 2010 | 9.222 | 9.196 | 8.922 | 9.160 | 3,898,669 | -0.06(-0.67%) |
Aug 17, 2010 | 9.240 | 9.293 | 9.116 | 9.222 | 3,335,271 | -0.29(-3.06%) |
Aug 16, 2010 | 9.319 | 9.539 | 9.266 | 9.513 | 2,877,215 | -0.09(-0.92%) |
Aug 13, 2010 | 9.601 | 9.636 | 9.487 | 9.601 | 1,782,592 | -0.11(-1.09%) |
Aug 12, 2010 | 9.716 | 9.857 | 9.636 | 9.707 | 2,880,735 | -0.01(-0.09%) |
Aug 11, 2010 | 9.663 | 9.729 | 9.487 | 9.716 | 4,182,288 | +0.15(+1.57%) |
Aug 10, 2010 | 9.345 | 9.621 | 9.319 | 9.566 | 2,149,522 | +0.07(+0.74%) |
Aug 09, 2010 | 9.425 | 9.548 | 9.363 | 9.495 | 1,832,207 | -0.11(-1.10%) |
Aug 06, 2010 | 9.601 | 9.601 | 9.442 | 9.601 | 3,823,879 | +0.20(+2.16%) |
Aug 05, 2010 | 9.469 | 9.553 | 9.398 | 9.398 | 3,263,917 | -0.03(-0.28%) |
Aug 04, 2010 | 9.310 | 9.442 | 9.284 | 9.425 | 2,576,914 | +0.20(+2.20%) |
Aug 03, 2010 | 9.010 | 9.231 | 8.993 | 9.222 | 2,810,912 | +0.41(+4.70%) |
Aug 02, 2010 | 8.887 | 8.905 | 8.737 | 8.808 | 1,421,796 | -0.01(-0.10%) |
Jul 30, 2010 | 8.816 | 8.825 | 8.614 | 8.816 | 1,592,242 | +0.23(+2.67%) |
Jul 29, 2010 | 8.605 | 8.684 | 8.534 | 8.587 | 1,540,309 | +0.02(+0.21%) |
Jul 28, 2010 | 8.570 | 8.614 | 8.508 | 8.570 | 1,788,718 | -0.03(-0.31%) |
Jul 27, 2010 | 8.816 | 8.825 | 8.570 | 8.596 | 928 | -0.23(-2.60%) |
Jul 26, 2010 | 8.878 | 8.887 | 8.764 | 8.825 | 1,422,342 | -0.01(-0.10%) |
Jul 23, 2010 | 8.869 | 8.905 | 8.728 | 8.834 | 2,692,435 | +0.04(+0.40%) |
Jul 22, 2010 | 8.772 | 8.931 | 8.737 | 8.799 | 2,070,469 | +0.18(+2.04%) |
Jul 21, 2010 | 8.755 | 8.816 | 8.570 | 8.623 | 2,226,760 | -0.14(-1.61%) |
Jul 20, 2010 | 8.667 | 8.808 | 8.631 | 8.764 | 2,882,886 | -0.08(-0.90%) |
Jul 19, 2010 | 9.063 | 9.081 | 8.720 | 8.843 | 3,735,814 | -0.25(-2.72%) |
Jul 16, 2010 | 9.090 | 9.266 | 9.081 | 9.090 | 3,507,744 | -0.35(-3.73%) |
Jul 15, 2010 | 9.434 | 9.469 | 9.275 | 9.442 | 1,604,542 | +0.04(+0.37%) |
Jul 14, 2010 | 9.354 | 9.453 | 9.266 | 9.407 | 2,136,611 | +0.13(+1.43%) |
Jul 13, 2010 | 9.363 | 9.407 | 9.231 | 9.275 | 3,182,597 | +0.03(+0.29%) |
Jul 12, 2010 | 9.310 | 9.372 | 9.143 | 9.248 | 1,654,550 | -0.08(-0.85%) |
Jul 09, 2010 | 9.328 | 9.407 | 9.248 | 9.328 | 2,105,756 | +0.07(+0.76%) |
Jul 08, 2010 | 9.381 | 9.425 | 9.140 | 9.257 | 2,545,195 | -0.12(-1.32%) |
Jul 07, 2010 | 9.275 | 9.451 | 9.178 | 9.381 | 3,506,191 | +0.25(+2.70%) |
Jul 06, 2010 | 9.319 | 9.337 | 9.046 | 9.134 | 3,788,040 | +0.04(+0.48%) |
Jul 02, 2010 | 9.090 | 9.152 | 9.002 | 9.090 | 3,535,823 | +0.11(+1.18%) |
Jul 01, 2010 | 9.178 | 9.293 | 8.825 | 8.984 | 5,860,180 | -0.34(-3.60%) |
Jun 30, 2010 | 9.187 | 9.434 | 9.143 | 9.319 | 525 | +0.19(+2.13%) |
Jun 29, 2010 | 9.081 | 9.266 | 8.993 | 9.125 | 2,497,811 | -0.16(-1.71%) |
Jun 25, 2010 | 9.284 | 9.319 | 9.099 | 9.284 | 2,518,531 | +0.24(+2.63%) |
Jun 24, 2010 | 8.966 | 9.187 | 8.913 | 9.046 | 2,508,374 | +0.02(+0.20%) |
Jun 23, 2010 | 9.055 | 9.081 | 8.913 | 9.028 | 2,951,594 | +0.01(+0.10%) |
Jun 22, 2010 | 9.063 | 9.160 | 8.975 | 9.019 | 2,715,707 | +0.08(+0.89%) |
Jun 21, 2010 | 9.178 | 9.178 | 8.887 | 8.940 | 2,558,412 | -0.16(-1.74%) |
Jun 18, 2010 | 9.099 | 9.160 | 9.002 | 9.099 | 4,264,220 | +0.15(+1.67%) |
Jun 17, 2010 | 8.878 | 9.002 | 8.764 | 8.949 | 4,422,205 | +0.21(+2.42%) |
Jun 16, 2010 | 8.631 | 8.755 | 8.614 | 8.737 | 1,693,896 | -0.01(-0.10%) |
Jun 15, 2010 | 8.702 | 8.755 | 8.640 | 8.746 | 2,703,173 | +0.24(+2.80%) |
Jun 14, 2010 | 8.614 | 8.693 | 8.473 | 8.508 | 1,807,402 | -0.11(-1.23%) |
Jun 11, 2010 | 8.481 | 8.614 | 8.481 | 8.614 | 1,706,543 | +0.03(+0.31%) |
Jun 10, 2010 | 8.552 | 8.667 | 8.517 | 8.587 | 2,915,478 | -0.03(-0.31%) |
Jun 09, 2010 | 8.667 | 8.693 | 8.402 | 8.614 | 4,663,849 | +0.00(+0.00%) |
Jun 08, 2010 | 8.755 | 8.808 | 8.508 | 8.614 | 6,535,728 | +0.05(+0.62%) |
Jun 07, 2010 | 8.464 | 8.715 | 8.367 | 8.561 | 4,308,179 | +0.18(+2.10%) |
Jun 04, 2010 | 8.384 | 8.570 | 8.314 | 8.384 | 3,321,140 | -0.17(-1.96%) |
Jun 03, 2010 | 8.764 | 8.772 | 8.481 | 8.552 | 4,186,631 | -0.11(-1.22%) |
Jun 02, 2010 | 8.658 | 8.724 | 8.561 | 8.658 | 14,670 | +0.10(+1.13%) |
Jun 01, 2010 | 8.728 | 8.887 | 8.561 | 8.561 | 4,300,240 | +0.03(+0.31%) |
May 28, 2010 | 8.534 | 8.570 | 8.437 | 8.534 | 3,185,643 | -0.03(-0.31%) |
May 27, 2010 | 8.543 | 8.631 | 8.473 | 8.561 | 3,308,900 | +0.03(+0.31%) |
May 26, 2010 | 8.570 | 8.755 | 8.473 | 8.534 | 283 | +0.02(+0.21%) |
May 25, 2010 | 8.199 | 8.526 | 8.094 | 8.517 | 5,385,237 | +0.41(+5.11%) |
May 24, 2010 | 8.199 | 8.270 | 8.102 | 8.102 | 3,203,709 | +0.13(+1.66%) |
May 21, 2010 | 7.864 | 8.102 | 7.758 | 7.970 | 6,921,248 | -0.18(-2.16%) |
May 20, 2010 | 8.164 | 8.279 | 8.129 | 8.146 | 5,721,426 | -0.38(-4.45%) |
May 19, 2010 | 8.649 | 8.702 | 8.349 | 8.526 | 4,567,165 | -0.38(-4.26%) |
May 18, 2010 | 8.949 | 9.055 | 8.816 | 8.905 | 4,995,037 | -0.15(-1.66%) |
May 17, 2010 | 9.152 | 9.284 | 8.940 | 9.055 | 3,712,260 | -0.10(-1.06%) |
May 14, 2010 | 9.152 | 9.248 | 8.799 | 9.152 | 4,853,850 | +0.10(+1.07%) |
May 13, 2010 | 9.231 | 9.363 | 9.037 | 9.055 | 3,561,089 | -0.14(-1.53%) |
May 12, 2010 | 9.231 | 9.354 | 9.090 | 9.196 | 6,285,501 | +0.17(+1.86%) |
May 11, 2010 | 8.869 | 9.116 | 8.816 | 9.028 | 9,645,453 | +0.73(+8.82%) |
May 10, 2010 | 8.349 | 8.402 | 8.261 | 8.296 | 5,674,101 | +0.04(+0.53%) |
May 07, 2010 | 8.552 | 8.578 | 8.182 | 8.252 | 6,863,258 | -0.18(-2.09%) |
May 06, 2010 | 8.252 | 8.526 | 8.164 | 8.429 | 8,213,165 | +0.18(+2.14%) |
May 05, 2010 | 8.314 | 8.517 | 8.243 | 8.252 | 4,293,950 | -0.21(-2.50%) |
May 04, 2010 | 8.552 | 8.614 | 8.252 | 8.464 | 5,125,812 | -0.04(-0.41%) |
May 03, 2010 | 8.658 | 8.711 | 8.499 | 8.499 | 2,056,998 | -0.11(-1.33%) |
Apr 30, 2010 | 8.605 | 8.772 | 8.552 | 8.614 | 3,750,391 | +0.11(+1.35%) |
Apr 29, 2010 | 8.437 | 8.587 | 8.420 | 8.499 | 3,835,930 | -0.05(-0.62%) |
Apr 28, 2010 | 8.287 | 8.640 | 8.226 | 8.552 | 5,009,012 | +0.20(+2.43%) |
Apr 27, 2010 | 8.314 | 8.455 | 8.120 | 8.349 | 5,022,440 | -0.07(-0.84%) |
Apr 26, 2010 | 8.490 | 8.499 | 8.340 | 8.420 | 1,828,197 | +0.00(+0.00%) |
Apr 23, 2010 | 8.208 | 8.446 | 8.129 | 8.420 | 2,394,555 | +0.22(+2.69%) |
Apr 22, 2010 | 8.129 | 8.217 | 8.076 | 8.199 | 4,174,165 | -0.04(-0.53%) |
Apr 21, 2010 | 8.199 | 8.287 | 8.146 | 8.243 | 2,145,954 | +0.04(+0.54%) |
Apr 20, 2010 | 8.332 | 8.393 | 8.182 | 8.199 | 2,066,530 | -0.09(-1.06%) |
Apr 19, 2010 | 8.155 | 8.296 | 8.129 | 8.287 | 5,291,920 | +0.02(+0.21%) |
Apr 16, 2010 | 8.437 | 8.455 | 8.155 | 8.270 | 4,018,319 | -0.27(-3.20%) |
Apr 15, 2010 | 8.552 | 8.658 | 8.464 | 8.543 | 1,959,013 | -0.06(-0.72%) |
Apr 14, 2010 | 8.649 | 8.693 | 8.508 | 8.605 | 2,243,994 | +0.05(+0.62%) |
Apr 13, 2010 | 8.728 | 8.728 | 8.446 | 8.552 | 2,843,157 | -0.23(-2.61%) |
Apr 12, 2010 | 8.869 | 8.966 | 8.764 | 8.781 | 2,156,406 | -0.20(-2.26%) |
Apr 09, 2010 | 8.931 | 9.099 | 8.869 | 8.984 | 3,004,509 | +0.12(+1.39%) |
Apr 08, 2010 | 8.781 | 8.905 | 8.728 | 8.861 | 2,967,402 | -0.15(-1.66%) |
Apr 07, 2010 | 8.940 | 9.134 | 8.869 | 9.010 | 3,858,732 | +0.03(+0.29%) |
Apr 06, 2010 | 8.799 | 9.055 | 8.764 | 8.984 | 2,854,219 | +0.02(+0.20%) |
Apr 05, 2010 | 8.861 | 9.002 | 8.772 | 8.966 | 2,776,524 | +0.21(+2.42%) |
Apr 01, 2010 | 8.393 | 8.755 | 8.755 | 8.755 | 4,643,236 | +0.40(+4.75%) |
Mar 31, 2010 | 8.332 | 8.393 | 8.248 | 8.358 | 2,035,759 | +0.07(+0.85%) |
Mar 30, 2010 | 8.490 | 8.490 | 8.261 | 8.287 | 2,652,734 | -0.17(-1.98%) |
Mar 29, 2010 | 8.420 | 8.517 | 8.402 | 8.455 | 1,925,443 | +0.12(+1.48%) |
Mar 26, 2010 | 8.279 | 8.384 | 8.226 | 8.332 | 2,435,874 | +0.16(+1.94%) |
Mar 25, 2010 | 8.252 | 8.296 | 8.142 | 8.173 | 2,812,442 | -0.03(-0.32%) |
Mar 24, 2010 | 8.323 | 8.358 | 8.146 | 8.199 | 3,229,770 | -0.27(-3.23%) |
Mar 23, 2010 | 8.437 | 8.543 | 8.358 | 8.473 | 2,856,536 | -0.03(-0.31%) |
Mar 22, 2010 | 8.340 | 8.543 | 8.305 | 8.499 | 1,936,670 | +0.07(+0.84%) |
Mar 19, 2010 | 8.561 | 8.614 | 8.402 | 8.429 | 3,100,069 | -0.26(-2.94%) |
Mar 18, 2010 | 8.614 | 8.720 | 8.499 | 8.684 | 3,203,793 | +0.20(+2.39%) |
Mar 17, 2010 | 8.614 | 8.667 | 8.481 | 8.481 | 2,436,453 | -0.13(-1.54%) |
Mar 16, 2010 | 8.570 | 8.623 | 8.455 | 8.614 | 2,412,855 | +0.16(+1.88%) |
Mar 15, 2010 | 8.384 | 8.455 | 8.384 | 8.455 | 1,313,613 | +0.00(+0.00%) |
Mar 12, 2010 | 8.561 | 8.605 | 8.402 | 8.455 | 2,147,361 | -0.03(-0.31%) |
Mar 11, 2010 | 8.296 | 8.481 | 8.235 | 8.481 | 2,486,722 | +0.11(+1.26%) |
Mar 10, 2010 | 8.570 | 8.631 | 8.314 | 8.376 | 2,943,471 | -0.09(-1.04%) |
Mar 09, 2010 | 8.561 | 8.578 | 8.367 | 8.464 | 2,062,970 | -0.19(-2.14%) |
Mar 08, 2010 | 8.834 | 8.861 | 8.623 | 8.649 | 2,396,353 | -0.08(-0.91%) |
Mar 05, 2010 | 8.631 | 8.790 | 8.623 | 8.728 | 2,509,286 | +0.07(+0.81%) |
Mar 04, 2010 | 8.781 | 8.843 | 8.499 | 8.658 | 3,568,679 | -0.15(-1.70%) |
Mar 03, 2010 | 8.755 | 8.861 | 8.667 | 8.808 | 2,655,225 | +0.21(+2.46%) |
Mar 02, 2010 | 8.464 | 8.720 | 8.402 | 8.596 | 4,222,672 | +0.28(+3.39%) |
Mar 01, 2010 | 8.138 | 8.314 | 8.076 | 8.314 | 3,629,691 | +0.26(+3.29%) |
Feb 26, 2010 | 7.979 | 8.120 | 7.855 | 8.049 | 2,667,573 | +0.00(+0.00%) |
Feb 25, 2010 | 7.741 | 8.049 | 7.697 | 8.049 | 3,969,878 | +0.21(+2.70%) |
Feb 24, 2010 | 7.794 | 7.917 | 7.741 | 7.838 | 3,021,476 | +0.09(+1.14%) |
Feb 23, 2010 | 7.970 | 8.041 | 7.732 | 7.750 | 3,944,149 | -0.31(-3.83%) |
Feb 22, 2010 | 8.111 | 8.164 | 8.041 | 8.058 | 2,989,211 | -0.12(-1.51%) |
Feb 19, 2010 | 8.094 | 8.296 | 8.067 | 8.182 | 2,597,492 | -0.05(-0.64%) |
Feb 18, 2010 | 8.270 | 8.376 | 8.111 | 8.235 | 4,275,166 | -0.04(-0.53%) |
Feb 17, 2010 | 8.490 | 8.543 | 8.243 | 8.279 | 2,944,305 | -0.33(-3.79%) |
Feb 16, 2010 | 8.437 | 8.649 | 8.367 | 8.605 | 3,110,223 | +0.38(+4.61%) |
Feb 12, 2010 | 8.120 | 8.226 | 8.226 | 8.226 | 3,701,250 | -0.22(-2.61%) |
Feb 11, 2010 | 8.094 | 8.481 | 7.979 | 8.446 | 6,769,417 | +0.34(+4.24%) |
Feb 10, 2010 | 8.305 | 8.332 | 8.014 | 8.102 | 3,950,602 | -0.26(-3.16%) |
Feb 09, 2010 | 8.270 | 8.526 | 8.173 | 8.367 | 3,227,592 | +0.13(+1.61%) |
Feb 08, 2010 | 8.199 | 8.429 | 8.120 | 8.235 | 2,779,509 | -0.11(-1.27%) |
Feb 05, 2010 | 8.226 | 8.393 | 7.873 | 8.340 | 7,128,177 | +0.11(+1.39%) |
Feb 04, 2010 | 8.464 | 8.464 | 8.217 | 8.226 | 5,342,608 | -0.50(-5.76%) |
Feb 03, 2010 | 8.702 | 8.922 | 8.667 | 8.728 | 2,731,847 | -0.10(-1.10%) |
Feb 02, 2010 | 8.816 | 9.090 | 8.737 | 8.825 | 4,362,770 | +0.30(+3.52%) |
Feb 01, 2010 | 8.287 | 8.605 | 8.235 | 8.526 | 3,947,074 | +0.44(+5.45%) |
Jan 29, 2010 | 8.446 | 8.490 | 8.085 | 8.085 | 5,264,485 | -0.45(-5.27%) |
Jan 28, 2010 | 8.684 | 8.684 | 8.314 | 8.534 | 3,472,453 | -0.01(-0.10%) |
Jan 27, 2010 | 8.543 | 8.614 | 8.349 | 8.543 | 3,595,888 | -0.06(-0.72%) |
Jan 26, 2010 | 8.552 | 8.834 | 8.534 | 8.605 | 2,353,190 | -0.11(-1.31%) |
Jan 25, 2010 | 8.808 | 8.878 | 8.658 | 8.720 | 2,650,369 | +0.05(+0.61%) |
Jan 22, 2010 | 8.499 | 8.905 | 8.455 | 8.667 | 5,039,556 | +0.09(+1.03%) |
Jan 21, 2010 | 8.843 | 8.896 | 8.543 | 8.578 | 6,010,135 | -0.29(-3.28%) |
Jan 20, 2010 | 8.958 | 9.002 | 8.675 | 8.869 | 4,135,499 | -0.32(-3.45%) |
Jan 19, 2010 | 9.072 | 9.248 | 9.028 | 9.187 | 2,117,457 | +0.03(+0.29%) |
Jan 15, 2010 | 9.116 | 9.160 | 9.160 | 9.160 | 2,503,493 | -0.13(-1.42%) |
Jan 14, 2010 | 9.257 | 9.425 | 9.213 | 9.293 | 2,101,567 | -0.17(-1.77%) |
Jan 13, 2010 | 9.354 | 9.557 | 9.125 | 9.460 | 2,495,654 | +0.11(+1.23%) |
Jan 12, 2010 | 9.442 | 9.654 | 9.275 | 9.345 | 3,284,339 | -0.45(-4.59%) |
Jan 11, 2010 | 9.760 | 9.848 | 9.680 | 9.795 | 2,390,646 | +0.11(+1.18%) |
Jan 08, 2010 | 9.566 | 9.698 | 9.442 | 9.680 | 2,875,182 | +0.08(+0.83%) |
Jan 07, 2010 | 9.522 | 9.698 | 9.460 | 9.601 | 2,733,265 | -0.12(-1.27%) |
Jan 06, 2010 | 9.504 | 9.874 | 9.487 | 9.725 | 3,951,978 | +0.27(+2.89%) |
Jan 05, 2010 | 9.363 | 9.513 | 9.257 | 9.451 | 3,314,878 | +0.21(+2.29%) |
Jan 04, 2010 | 9.196 | 9.293 | 9.134 | 9.240 | 2,543,762 | +0.27(+3.05%) |
Dec 31, 2009 | 8.896 | 8.966 | 8.966 | 8.966 | 1,362,675 | +0.14(+1.60%) |
Dec 30, 2009 | 8.781 | 8.869 | 8.720 | 8.825 | 2,224,635 | +0.03(+0.30%) |
Dec 29, 2009 | 8.940 | 8.984 | 8.764 | 8.799 | 1,942,178 | -0.09(-0.99%) |
Dec 28, 2009 | 9.002 | 9.019 | 8.834 | 8.887 | 1,946,866 | +0.06(+0.70%) |
Dec 24, 2009 | 8.940 | 8.958 | 8.825 | 8.825 | 790,672 | +0.02(+0.20%) |
Dec 23, 2009 | 8.737 | 8.905 | 8.702 | 8.808 | 3,116,301 | +0.14(+1.63%) |
Dec 22, 2009 | 8.702 | 8.852 | 8.631 | 8.667 | 3,504,272 | +0.02(+0.20%) |
Dec 21, 2009 | 8.869 | 8.896 | 8.570 | 8.649 | 4,798,567 | -0.10(-1.11%) |
Dec 18, 2009 | 8.764 | 9.002 | 8.605 | 8.746 | 16,058,228 | +0.17(+1.95%) |
Dec 17, 2009 | 9.028 | 9.055 | 8.570 | 8.578 | 9,031,472 | -0.69(-7.42%) |
Dec 16, 2009 | 9.328 | 9.425 | 9.213 | 9.266 | 3,161,604 | +0.08(+0.86%) |
Dec 15, 2009 | 9.196 | 9.345 | 9.125 | 9.187 | 3,883,212 | -0.16(-1.70%) |
Dec 14, 2009 | 9.196 | 9.345 | 9.196 | 9.345 | 3,978,876 | +0.36(+4.02%) |
Dec 11, 2009 | 9.187 | 9.204 | 8.887 | 8.984 | 4,047,865 | -0.16(-1.74%) |
Dec 10, 2009 | 9.257 | 9.284 | 9.055 | 9.143 | 3,148,248 | +0.04(+0.39%) |
Dec 09, 2009 | 8.887 | 9.152 | 8.852 | 9.107 | 5,262,126 | +0.21(+2.38%) |
Dec 08, 2009 | 9.152 | 9.204 | 8.790 | 8.896 | 7,484,252 | -0.50(-5.35%) |
Dec 07, 2009 | 9.610 | 9.628 | 9.337 | 9.398 | 7,557,303 | -0.41(-4.14%) |
Dec 04, 2009 | 10.03 | 10.06 | 9.495 | 9.804 | 6,315,648 | -0.27(-2.71%) |
Dec 03, 2009 | 10.31 | 10.38 | 10.02 | 10.08 | 3,682,922 | -0.23(-2.22%) |
Dec 02, 2009 | 10.40 | 10.47 | 10.23 | 10.31 | 3,681,016 | +0.01(+0.09%) |
Dec 01, 2009 | 10.24 | 10.39 | 10.19 | 10.30 | 4,301,554 | +0.51(+5.22%) |
Nov 30, 2009 | 9.672 | 9.874 | 9.654 | 9.786 | 3,469,191 | +0.19(+1.93%) |
Nov 27, 2009 | 9.601 | 9.839 | 9.469 | 9.601 | 2,660,954 | -0.36(-3.63%) |
Nov 25, 2009 | 9.698 | 9.963 | 9.584 | 9.963 | 4,370,940 | +0.53(+5.61%) |
Nov 24, 2009 | 9.469 | 9.504 | 9.284 | 9.434 | 4,159,230 | -0.04(-0.47%) |
Nov 23, 2009 | 9.531 | 9.610 | 9.328 | 9.478 | 3,655,345 | +0.14(+1.51%) |
Nov 20, 2009 | 9.178 | 9.372 | 9.081 | 9.337 | 2,847,942 | -0.16(-1.67%) |
Nov 19, 2009 | 9.284 | 9.495 | 9.143 | 9.495 | 3,447,769 | +0.04(+0.37%) |
Nov 18, 2009 | 9.636 | 9.654 | 9.390 | 9.460 | 3,298,686 | -0.15(-1.56%) |
Nov 17, 2009 | 9.381 | 9.610 | 9.354 | 9.610 | 3,387,974 | -0.06(-0.64%) |
Nov 16, 2009 | 9.531 | 9.716 | 9.398 | 9.672 | 4,523,747 | +0.37(+3.98%) |
Nov 13, 2009 | 9.090 | 9.345 | 8.975 | 9.301 | 3,888,250 | +0.26(+2.83%) |
Nov 12, 2009 | 9.319 | 9.363 | 8.931 | 9.046 | 5,430,539 | -0.47(-4.91%) |
Nov 11, 2009 | 9.725 | 9.742 | 9.337 | 9.513 | 4,409,486 | -0.13(-1.37%) |
Nov 10, 2009 | 9.451 | 9.663 | 9.345 | 9.645 | 3,111,825 | +0.04(+0.37%) |
Nov 09, 2009 | 9.680 | 9.813 | 9.539 | 9.610 | 4,648,069 | +0.19(+1.96%) |
Nov 06, 2009 | 9.451 | 9.680 | 9.354 | 9.425 | 4,320,463 | +0.40(+4.39%) |
Nov 05, 2009 | 9.169 | 9.345 | 9.010 | 9.028 | 4,003,357 | -0.24(-2.57%) |
Nov 04, 2009 | 9.372 | 9.539 | 9.055 | 9.266 | 6,994,783 | +0.12(+1.35%) |
Nov 03, 2009 | 8.429 | 9.231 | 8.402 | 9.143 | 9,992,059 | +0.48(+5.49%) |