Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.77 | 11.79 | 11.65 | 11.72 | 8,389,617 | -0.08(-0.70%) |
Oct 28, 2010 | 11.84 | 11.97 | 11.72 | 11.80 | 4,056,642 | +0.13(+1.15%) |
Oct 27, 2010 | 11.61 | 11.70 | 11.47 | 11.67 | 9,043,187 | -0.27(-2.24%) |
Oct 25, 2010 | 12.00 | 12.03 | 11.89 | 11.94 | 7,839,217 | +0.02(+0.16%) |
Oct 22, 2010 | 11.85 | 11.93 | 11.80 | 11.92 | 9,124,110 | +0.09(+0.75%) |
Oct 21, 2010 | 11.96 | 11.96 | 11.74 | 11.83 | 10,513,020 | -0.08(-0.64%) |
Oct 20, 2010 | 11.93 | 12.03 | 11.89 | 11.91 | 8,309,767 | +0.01(+0.11%) |
Oct 19, 2010 | 11.86 | 12.00 | 11.83 | 11.89 | 6,368,830 | -0.06(-0.53%) |
Oct 18, 2010 | 11.95 | 12.05 | 11.45 | 11.96 | 8,365,198 | -0.04(-0.32%) |
Oct 15, 2010 | 12.01 | 12.01 | 11.88 | 12.00 | 6,372,725 | +0.04(+0.32%) |
Oct 14, 2010 | 11.78 | 11.96 | 11.78 | 11.96 | 8,678,170 | +0.14(+1.19%) |
Oct 13, 2010 | 12.00 | 12.04 | 11.76 | 11.82 | 10,008,942 | -0.19(-1.59%) |
Oct 12, 2010 | 12.06 | 12.09 | 11.91 | 12.01 | 8,360,308 | -0.06(-0.48%) |
Oct 11, 2010 | 11.98 | 12.16 | 11.95 | 12.07 | 8,856,830 | +0.05(+0.42%) |
Oct 08, 2010 | 12.02 | 12.02 | 11.82 | 12.02 | 8,155,001 | +0.10(+0.86%) |
Oct 07, 2010 | 11.96 | 11.96 | 11.80 | 11.91 | 5,362,543 | +0.05(+0.43%) |
Oct 06, 2010 | 11.83 | 11.88 | 11.77 | 11.86 | 6,979,685 | +0.03(+0.27%) |
Oct 05, 2010 | 11.75 | 11.86 | 11.70 | 11.83 | 10,149,061 | +0.18(+1.53%) |
Oct 04, 2010 | 11.64 | 11.70 | 11.51 | 11.65 | 5,739,220 | +0.03(+0.27%) |
Oct 01, 2010 | 11.62 | 11.66 | 11.51 | 11.62 | 3,948,968 | +0.13(+1.09%) |
Sep 30, 2010 | 11.49 | 11.72 | 11.49 | 11.49 | 6,115 | -0.08(-0.70%) |
Sep 29, 2010 | 11.47 | 11.61 | 11.44 | 11.58 | 5,456,687 | +0.08(+0.72%) |
Sep 28, 2010 | 11.49 | 11.56 | 11.38 | 11.49 | 5,635,986 | +0.01(+0.06%) |
Sep 27, 2010 | 11.48 | 11.54 | 11.35 | 11.49 | 6,099,027 | -0.03(-0.28%) |
Sep 24, 2010 | 11.40 | 11.52 | 11.38 | 11.52 | 3,676,669 | +0.22(+1.98%) |
Sep 23, 2010 | 11.29 | 11.47 | 11.28 | 11.29 | 296 | -0.19(-1.67%) |
Sep 22, 2010 | 11.31 | 11.53 | 11.31 | 11.49 | 7,629,735 | +0.13(+1.18%) |
Sep 21, 2010 | 11.51 | 11.54 | 11.31 | 11.35 | 8,339,189 | -0.16(-1.38%) |
Sep 20, 2010 | 11.34 | 11.56 | 11.31 | 11.51 | 8,514,471 | +0.20(+1.80%) |
Sep 17, 2010 | 11.31 | 11.48 | 11.28 | 11.31 | 5,448,651 | -0.15(-1.34%) |
Sep 15, 2010 | 11.36 | 11.47 | 11.30 | 11.46 | 3,387,103 | +0.04(+0.33%) |
Sep 14, 2010 | 11.40 | 11.45 | 11.29 | 11.42 | 4,265,557 | +0.03(+0.22%) |
Sep 13, 2010 | 11.39 | 11.45 | 11.33 | 11.40 | 7,164,615 | +0.11(+0.96%) |
Sep 10, 2010 | 11.24 | 11.34 | 11.12 | 11.29 | 7,388,267 | +0.03(+0.28%) |
Sep 09, 2010 | 11.26 | 11.30 | 11.18 | 11.26 | 4,223,541 | +0.08(+0.74%) |
Sep 08, 2010 | 11.31 | 11.37 | 11.13 | 11.17 | 437,469 | -0.13(-1.19%) |
Sep 07, 2010 | 11.34 | 11.43 | 11.24 | 11.31 | 384 | -0.04(-0.34%) |
Sep 03, 2010 | 11.31 | 11.42 | 11.28 | 11.35 | 4,958,631 | -0.01(-0.06%) |
Sep 02, 2010 | 11.43 | 11.47 | 11.35 | 11.35 | 1,077 | -0.03(-0.22%) |
Sep 01, 2010 | 11.26 | 11.40 | 11.21 | 11.38 | 6,692,506 | +0.24(+2.12%) |
Aug 31, 2010 | 11.12 | 11.21 | 11.01 | 11.14 | 303,983 | +0.03(+0.23%) |
Aug 30, 2010 | 11.31 | 11.33 | 11.10 | 11.12 | 4,516,588 | -0.21(-1.86%) |
Aug 27, 2010 | 11.16 | 11.37 | 11.06 | 11.33 | 5,853,385 | +0.13(+1.14%) |
Aug 26, 2010 | 11.22 | 11.33 | 11.11 | 11.20 | 313 | +0.04(+0.34%) |
Aug 25, 2010 | 11.12 | 11.16 | 10.97 | 11.16 | 36,465 | +0.00(+0.00%) |
Aug 24, 2010 | 11.00 | 11.20 | 10.97 | 11.16 | 479 | +0.11(+0.98%) |
Aug 23, 2010 | 10.92 | 11.15 | 10.88 | 11.05 | 6,883,448 | +0.19(+1.70%) |
Aug 20, 2010 | 10.77 | 10.92 | 10.75 | 10.87 | 5,735,734 | +0.00(+0.00%) |
Aug 19, 2010 | 10.92 | 10.92 | 10.73 | 10.87 | 479 | -0.06(-0.58%) |
Aug 18, 2010 | 11.08 | 11.12 | 10.87 | 10.93 | 11,074,336 | -0.13(-1.15%) |
Aug 17, 2010 | 11.17 | 11.23 | 11.03 | 11.06 | 10,356,895 | -0.04(-0.35%) |
Aug 16, 2010 | 11.05 | 11.19 | 10.94 | 11.10 | 3,859,245 | +0.03(+0.23%) |
Aug 13, 2010 | 11.07 | 11.14 | 10.92 | 11.07 | 7,639,224 | +0.12(+1.11%) |
Aug 12, 2010 | 10.63 | 10.95 | 10.60 | 10.95 | 7,345,709 | +0.13(+1.24%) |
Aug 11, 2010 | 10.81 | 10.92 | 10.75 | 10.82 | 384 | -0.13(-1.17%) |
Aug 10, 2010 | 10.81 | 10.98 | 10.73 | 10.94 | 6,320,434 | +0.06(+0.59%) |
Aug 09, 2010 | 10.83 | 11.08 | 10.76 | 10.88 | 18,458,236 | +0.11(+1.01%) |
Aug 06, 2010 | 10.77 | 10.77 | 10.18 | 10.77 | 17,742,594 | +0.45(+4.32%) |
Aug 05, 2010 | 10.18 | 10.33 | 10.17 | 10.33 | 2,313,512 | +0.08(+0.81%) |
Aug 04, 2010 | 10.16 | 10.26 | 10.10 | 10.24 | 5,691,655 | +0.03(+0.25%) |
Aug 03, 2010 | 10.20 | 10.36 | 10.18 | 10.22 | 3,908,082 | -0.04(-0.37%) |
Aug 02, 2010 | 10.15 | 10.25 | 10.15 | 10.25 | 3,532,789 | +0.20(+1.95%) |
Jul 30, 2010 | 10.06 | 10.15 | 9.977 | 10.06 | 5,716,212 | -0.15(-1.49%) |
Jul 29, 2010 | 10.40 | 10.40 | 10.11 | 10.21 | 4,230,543 | -0.26(-2.47%) |
Jul 28, 2010 | 10.47 | 10.47 | 10.19 | 10.47 | 289 | +0.00(+0.00%) |
Jul 27, 2010 | 10.47 | 10.48 | 10.25 | 10.47 | 387 | +0.18(+1.78%) |
Jul 26, 2010 | 10.13 | 10.29 | 10.13 | 10.29 | 4,184,833 | +0.14(+1.37%) |
Jul 23, 2010 | 10.06 | 10.15 | 9.983 | 10.15 | 3,610,337 | +0.09(+0.88%) |
Jul 22, 2010 | 9.970 | 10.09 | 9.970 | 10.06 | 4,387,452 | +0.15(+1.47%) |
Jul 21, 2010 | 10.13 | 10.15 | 9.844 | 9.914 | 4,827,662 | -0.18(-1.75%) |
Jul 20, 2010 | 10.09 | 10.12 | 9.857 | 10.09 | 4,689,787 | +0.08(+0.76%) |
Jul 19, 2010 | 9.869 | 10.04 | 9.850 | 10.01 | 7,133,060 | +0.15(+1.47%) |
Jul 16, 2010 | 9.869 | 10.08 | 9.844 | 9.869 | 4,651,819 | -0.24(-2.38%) |
Jul 15, 2010 | 9.983 | 10.12 | 9.926 | 10.11 | 6,609,973 | +0.12(+1.20%) |
Jul 14, 2010 | 9.958 | 10.01 | 9.888 | 9.989 | 7,975,719 | -0.02(-0.19%) |
Jul 13, 2010 | 10.02 | 10.09 | 9.958 | 10.01 | 4,455,270 | +0.05(+0.51%) |
Jul 12, 2010 | 9.882 | 10.00 | 9.869 | 9.958 | 4,749,827 | +0.06(+0.57%) |
Jul 09, 2010 | 9.901 | 9.920 | 9.680 | 9.901 | 4,609,895 | +0.15(+1.49%) |
Jul 08, 2010 | 9.661 | 9.756 | 9.566 | 9.756 | 3,534,972 | +0.13(+1.31%) |
Jul 07, 2010 | 9.389 | 9.629 | 9.370 | 9.629 | 2,941,730 | +0.23(+2.49%) |
Jul 06, 2010 | 9.345 | 9.452 | 9.269 | 9.396 | 356 | +0.12(+1.29%) |
Jul 02, 2010 | 9.275 | 9.339 | 9.181 | 9.275 | 3,435,553 | +0.00(+0.00%) |
Jul 01, 2010 | 9.256 | 9.313 | 9.143 | 9.275 | 7,426,487 | +0.02(+0.20%) |
Jun 30, 2010 | 9.433 | 9.490 | 9.219 | 9.256 | 5,154 | -0.18(-1.88%) |
Jun 29, 2010 | 9.560 | 9.566 | 9.389 | 9.433 | 4,119,205 | -0.16(-1.65%) |
Jun 25, 2010 | 9.591 | 9.636 | 9.414 | 9.591 | 8,370,545 | +0.06(+0.66%) |
Jun 24, 2010 | 9.414 | 9.689 | 9.383 | 9.528 | 9,651,345 | +0.12(+1.28%) |
Jun 23, 2010 | 9.585 | 9.585 | 9.351 | 9.408 | 3,441,043 | -0.15(-1.59%) |
Jun 22, 2010 | 9.794 | 9.825 | 9.547 | 9.560 | 2,805,575 | -0.21(-2.13%) |
Jun 21, 2010 | 9.914 | 9.926 | 9.708 | 9.768 | 3,251,762 | -0.05(-0.51%) |
Jun 18, 2010 | 9.819 | 9.869 | 9.737 | 9.819 | 3,429,995 | -0.01(-0.06%) |
Jun 17, 2010 | 9.737 | 9.825 | 9.674 | 9.825 | 2,915,143 | +0.10(+1.04%) |
Jun 16, 2010 | 9.623 | 9.775 | 9.585 | 9.724 | 3,573,844 | +0.06(+0.65%) |
Jun 15, 2010 | 9.484 | 9.667 | 9.468 | 9.661 | 3,227,928 | +0.21(+2.27%) |
Jun 14, 2010 | 9.478 | 9.541 | 9.408 | 9.446 | 3,191,253 | +0.03(+0.27%) |
Jun 11, 2010 | 9.269 | 9.433 | 9.200 | 9.421 | 5,082,138 | +0.07(+0.74%) |
Jun 10, 2010 | 9.250 | 9.377 | 9.238 | 9.351 | 3,875,232 | +0.22(+2.42%) |
Jun 09, 2010 | 9.143 | 9.358 | 9.099 | 9.130 | 6,457,647 | +0.02(+0.21%) |
Jun 08, 2010 | 9.016 | 9.130 | 8.978 | 9.111 | 4,289,103 | +0.07(+0.77%) |
Jun 07, 2010 | 9.010 | 9.219 | 9.010 | 9.042 | 6,147,331 | +0.03(+0.35%) |
Jun 04, 2010 | 9.010 | 9.269 | 8.972 | 9.010 | 4,999,882 | -0.32(-3.39%) |
Jun 03, 2010 | 9.250 | 9.351 | 9.219 | 9.326 | 2,714,715 | +0.09(+1.03%) |
Jun 02, 2010 | 9.105 | 9.238 | 9.061 | 9.231 | 3,895,513 | +0.18(+2.03%) |
Jun 01, 2010 | 9.193 | 9.307 | 9.048 | 9.048 | 3,702,871 | -0.23(-2.45%) |
May 28, 2010 | 9.275 | 9.389 | 9.238 | 9.275 | 4,791,874 | -0.02(-0.20%) |
May 27, 2010 | 9.301 | 9.396 | 9.155 | 9.294 | 5,373,985 | +0.13(+1.38%) |
May 26, 2010 | 9.143 | 9.282 | 9.023 | 9.168 | 316 | +0.08(+0.90%) |
May 25, 2010 | 9.042 | 9.092 | 8.903 | 9.086 | 474 | -0.15(-1.57%) |
May 24, 2010 | 9.275 | 9.396 | 9.219 | 9.231 | 2,789,732 | -0.11(-1.15%) |
May 21, 2010 | 9.187 | 9.377 | 9.111 | 9.339 | 4,927,120 | +0.03(+0.27%) |
May 20, 2010 | 9.389 | 9.509 | 9.294 | 9.313 | 6,135,140 | -0.35(-3.66%) |
May 19, 2010 | 9.699 | 9.781 | 9.566 | 9.667 | 4,964,487 | -0.09(-0.97%) |
May 18, 2010 | 9.907 | 9.977 | 9.730 | 9.762 | 4,922,172 | -0.09(-0.90%) |
May 17, 2010 | 9.838 | 9.901 | 9.697 | 9.850 | 4,151,371 | +0.02(+0.19%) |
May 14, 2010 | 9.831 | 9.945 | 9.759 | 9.831 | 6,421,841 | -0.08(-0.77%) |
May 13, 2010 | 9.914 | 10.04 | 9.852 | 9.907 | 4,953,883 | +0.17(+1.79%) |
May 12, 2010 | 9.749 | 9.964 | 9.724 | 9.734 | 3,541,575 | -0.03(-0.36%) |
May 11, 2010 | 9.850 | 9.888 | 9.749 | 9.768 | 5,746,009 | -0.03(-0.26%) |
May 10, 2010 | 9.689 | 9.794 | 9.680 | 9.794 | 5,408,310 | +0.27(+2.85%) |
May 07, 2010 | 9.680 | 9.781 | 9.383 | 9.522 | 11,957,281 | -0.11(-1.18%) |
May 06, 2010 | 9.642 | 9.958 | 9.181 | 9.636 | 1,107 | -0.35(-3.51%) |
May 05, 2010 | 10.03 | 10.04 | 9.876 | 9.986 | 7,335,650 | -0.10(-0.97%) |
May 04, 2010 | 10.24 | 10.27 | 10.03 | 10.08 | 5,580,886 | -0.25(-2.42%) |
May 03, 2010 | 10.20 | 10.34 | 10.14 | 10.33 | 6,563,495 | +0.16(+1.54%) |
Apr 30, 2010 | 10.25 | 10.32 | 10.17 | 10.18 | 4,602,402 | -0.03(-0.31%) |
Apr 29, 2010 | 10.27 | 10.32 | 10.18 | 10.21 | 4,316,673 | -0.03(-0.24%) |
Apr 28, 2010 | 10.14 | 10.26 | 10.08 | 10.23 | 5,074,248 | +0.14(+1.36%) |
Apr 27, 2010 | 10.33 | 10.40 | 10.08 | 10.10 | 9,565,573 | -0.26(-2.54%) |
Apr 26, 2010 | 10.30 | 10.43 | 10.28 | 10.36 | 10,183,695 | +0.11(+1.04%) |
Apr 23, 2010 | 9.953 | 10.32 | 9.896 | 10.25 | 9,601,614 | +0.36(+3.67%) |
Apr 22, 2010 | 9.840 | 9.928 | 9.803 | 9.890 | 5,572,304 | +0.02(+0.19%) |
Apr 21, 2010 | 9.871 | 9.921 | 9.834 | 9.871 | 15,924 | -0.02(-0.19%) |
Apr 20, 2010 | 9.928 | 9.978 | 9.878 | 9.890 | 7,991,353 | +0.02(+0.19%) |
Apr 19, 2010 | 9.809 | 9.884 | 9.765 | 9.871 | 5,097,561 | +0.03(+0.32%) |
Apr 16, 2010 | 9.903 | 9.965 | 9.815 | 9.840 | 5,786,142 | -0.08(-0.82%) |
Apr 15, 2010 | 9.940 | 9.984 | 9.890 | 9.921 | 3,800,783 | -0.04(-0.44%) |
Apr 14, 2010 | 9.972 | 10.00 | 9.896 | 9.965 | 2,346,365 | +0.01(+0.06%) |
Apr 13, 2010 | 10.03 | 10.07 | 9.921 | 9.959 | 3,817,043 | -0.09(-0.87%) |
Apr 12, 2010 | 9.959 | 10.06 | 9.959 | 10.05 | 3,469,376 | +0.09(+0.94%) |
Apr 09, 2010 | 9.871 | 9.959 | 9.796 | 9.953 | 3,033,404 | +0.08(+0.76%) |
Apr 08, 2010 | 9.934 | 9.978 | 9.818 | 9.878 | 3,389,866 | -0.10(-1.00%) |
Apr 07, 2010 | 9.940 | 10.04 | 9.921 | 9.978 | 6,502,777 | -0.03(-0.25%) |
Apr 06, 2010 | 9.890 | 10.02 | 9.859 | 10.00 | 3,207,603 | +0.11(+1.14%) |
Apr 05, 2010 | 9.815 | 9.921 | 9.759 | 9.890 | 3,254,848 | +0.11(+1.15%) |
Apr 01, 2010 | 9.715 | 9.777 | 9.777 | 9.777 | 4,941,856 | +0.10(+1.03%) |
Mar 31, 2010 | 9.677 | 9.727 | 9.640 | 9.677 | 4,777,257 | -0.04(-0.45%) |
Mar 30, 2010 | 9.721 | 9.859 | 9.709 | 9.721 | 3,353,432 | -0.01(-0.13%) |
Mar 29, 2010 | 9.709 | 9.809 | 9.665 | 9.734 | 4,653,776 | +0.01(+0.13%) |
Mar 26, 2010 | 9.696 | 9.784 | 9.646 | 9.721 | 4,956,825 | +0.06(+0.65%) |
Mar 25, 2010 | 9.759 | 9.846 | 9.659 | 9.659 | 3,991,535 | -0.08(-0.77%) |
Mar 24, 2010 | 9.809 | 9.834 | 9.684 | 9.734 | 3,483,420 | -0.09(-0.89%) |
Mar 23, 2010 | 9.803 | 9.853 | 9.771 | 9.821 | 4,087,603 | +0.01(+0.13%) |
Mar 22, 2010 | 9.853 | 9.859 | 9.771 | 9.809 | 3,589,355 | -0.09(-0.95%) |
Mar 19, 2010 | 10.01 | 10.02 | 9.815 | 9.903 | 3,376,464 | -0.01(-0.06%) |
Mar 18, 2010 | 9.834 | 9.972 | 9.815 | 9.909 | 3,510,155 | +0.05(+0.51%) |
Mar 17, 2010 | 9.859 | 9.909 | 9.759 | 9.859 | 3,037,667 | +0.01(+0.06%) |
Mar 16, 2010 | 9.796 | 9.865 | 9.752 | 9.853 | 2,957,848 | +0.06(+0.58%) |
Mar 15, 2010 | 9.715 | 9.796 | 9.715 | 9.796 | 1,897,603 | -0.04(-0.38%) |
Mar 12, 2010 | 9.878 | 9.890 | 9.784 | 9.834 | 2,359,563 | -0.04(-0.38%) |
Mar 11, 2010 | 9.828 | 9.871 | 9.777 | 9.871 | 2,228,680 | +0.03(+0.25%) |
Mar 10, 2010 | 9.859 | 9.865 | 9.738 | 9.846 | 5,056,906 | -0.02(-0.19%) |
Mar 09, 2010 | 9.777 | 9.884 | 9.690 | 9.865 | 6,431,633 | +0.09(+0.90%) |
Mar 08, 2010 | 9.759 | 9.854 | 9.746 | 9.777 | 5,642,785 | -0.04(-0.45%) |
Mar 05, 2010 | 9.740 | 9.821 | 9.696 | 9.821 | 4,072,588 | +0.12(+1.23%) |
Mar 04, 2010 | 9.709 | 9.721 | 9.577 | 9.702 | 7,232,297 | -0.01(-0.06%) |
Mar 03, 2010 | 9.790 | 9.859 | 9.684 | 9.709 | 8,657,493 | -0.06(-0.58%) |
Mar 02, 2010 | 9.702 | 9.815 | 9.665 | 9.765 | 8,238,846 | +0.14(+1.43%) |
Mar 01, 2010 | 9.596 | 9.671 | 9.508 | 9.627 | 8,790,575 | +0.07(+0.72%) |
Feb 26, 2010 | 9.577 | 9.677 | 9.515 | 9.558 | 4,219,441 | -0.01(-0.13%) |
Feb 25, 2010 | 9.477 | 9.602 | 9.427 | 9.571 | 4,817,095 | -0.07(-0.71%) |
Feb 24, 2010 | 9.446 | 9.652 | 9.339 | 9.640 | 7,421,192 | +0.05(+0.52%) |
Feb 23, 2010 | 9.684 | 9.709 | 9.533 | 9.590 | 4,880,015 | -0.11(-1.10%) |
Feb 22, 2010 | 9.696 | 9.759 | 9.665 | 9.696 | 3,699,444 | -0.06(-0.58%) |
Feb 19, 2010 | 9.477 | 9.771 | 9.421 | 9.752 | 6,876,535 | +0.24(+2.57%) |
Feb 18, 2010 | 9.490 | 9.558 | 9.421 | 9.508 | 5,076,186 | +0.04(+0.40%) |
Feb 17, 2010 | 9.502 | 9.527 | 9.414 | 9.471 | 2,357,241 | +0.01(+0.07%) |
Feb 16, 2010 | 9.383 | 9.471 | 9.302 | 9.464 | 3,054,758 | +0.18(+1.96%) |
Feb 12, 2010 | 9.270 | 9.283 | 9.283 | 9.283 | 5,423,676 | -0.04(-0.40%) |
Feb 11, 2010 | 9.095 | 9.352 | 9.058 | 9.321 | 6,378,499 | +0.20(+2.20%) |
Feb 10, 2010 | 9.133 | 9.164 | 9.014 | 9.120 | 3,829,823 | -0.05(-0.55%) |
Feb 09, 2010 | 9.252 | 9.302 | 9.145 | 9.170 | 4,115,388 | -0.09(-0.95%) |
Feb 08, 2010 | 9.283 | 9.295 | 9.120 | 9.258 | 4,346,828 | -0.01(-0.14%) |
Feb 05, 2010 | 9.302 | 9.333 | 9.120 | 9.270 | 4,350,541 | -0.05(-0.54%) |
Feb 04, 2010 | 9.490 | 9.521 | 9.321 | 9.321 | 4,816,985 | -0.20(-2.10%) |
Feb 03, 2010 | 9.583 | 9.626 | 9.471 | 9.521 | 3,941,923 | -0.09(-0.97%) |
Feb 02, 2010 | 9.490 | 9.620 | 9.378 | 9.614 | 3,945,660 | +0.20(+2.17%) |
Feb 01, 2010 | 9.440 | 9.471 | 9.347 | 9.409 | 5,063,727 | +0.01(+0.07%) |
Jan 29, 2010 | 9.484 | 9.595 | 9.378 | 9.403 | 6,683,333 | -0.08(-0.85%) |
Jan 28, 2010 | 9.558 | 9.595 | 9.440 | 9.484 | 4,837,868 | -0.06(-0.58%) |
Jan 27, 2010 | 9.620 | 9.620 | 9.440 | 9.539 | 4,938,168 | -0.09(-0.97%) |
Jan 26, 2010 | 9.577 | 9.701 | 9.477 | 9.632 | 5,232,152 | +0.10(+1.04%) |
Jan 25, 2010 | 9.527 | 9.586 | 9.415 | 9.533 | 4,423,104 | +0.10(+1.05%) |
Jan 22, 2010 | 9.670 | 9.670 | 9.422 | 9.434 | 6,945,092 | -0.20(-2.06%) |
Jan 21, 2010 | 9.868 | 9.930 | 9.632 | 9.632 | 4,869,963 | -0.20(-2.02%) |
Jan 20, 2010 | 9.818 | 9.843 | 9.645 | 9.831 | 5,227,495 | -0.02(-0.25%) |
Jan 19, 2010 | 9.725 | 9.862 | 9.701 | 9.856 | 3,001,799 | +0.13(+1.34%) |
Jan 15, 2010 | 9.781 | 9.725 | 9.725 | 9.725 | 6,451,274 | -0.07(-0.70%) |
Jan 14, 2010 | 9.775 | 9.887 | 9.732 | 9.794 | 4,266,914 | +0.01(+0.13%) |
Jan 13, 2010 | 9.719 | 9.831 | 9.645 | 9.781 | 3,344,263 | +0.07(+0.77%) |
Jan 12, 2010 | 9.725 | 9.775 | 9.645 | 9.707 | 4,689,596 | -0.06(-0.57%) |
Jan 11, 2010 | 9.725 | 9.787 | 9.632 | 9.763 | 7,319,121 | +0.12(+1.29%) |
Jan 08, 2010 | 9.558 | 9.657 | 9.481 | 9.639 | 3,869,865 | +0.04(+0.39%) |
Jan 07, 2010 | 9.744 | 9.744 | 9.502 | 9.601 | 9,533,486 | -0.12(-1.27%) |
Jan 06, 2010 | 9.756 | 9.818 | 9.707 | 9.725 | 7,536,986 | -0.03(-0.32%) |
Jan 05, 2010 | 9.849 | 9.849 | 9.694 | 9.756 | 6,918,689 | -0.03(-0.32%) |
Jan 04, 2010 | 9.713 | 9.831 | 9.676 | 9.787 | 9,478,865 | +0.08(+0.83%) |
Dec 31, 2009 | 9.942 | 9.707 | 9.707 | 9.707 | 4,384,472 | -0.24(-2.37%) |
Dec 30, 2009 | 9.899 | 9.955 | 9.837 | 9.942 | 5,767,190 | +0.06(+0.63%) |
Dec 29, 2009 | 9.868 | 9.911 | 9.825 | 9.880 | 5,302,005 | +0.00(+0.00%) |
Dec 28, 2009 | 9.874 | 9.905 | 9.806 | 9.880 | 3,175,945 | +0.03(+0.31%) |
Dec 24, 2009 | 9.701 | 9.874 | 9.701 | 9.849 | 2,234,259 | +0.12(+1.27%) |
Dec 23, 2009 | 9.732 | 9.763 | 9.608 | 9.725 | 3,043,600 | +0.04(+0.38%) |
Dec 22, 2009 | 9.763 | 9.856 | 9.639 | 9.688 | 5,576,104 | -0.07(-0.70%) |
Dec 21, 2009 | 9.725 | 9.874 | 9.713 | 9.756 | 6,608,561 | +0.04(+0.45%) |
Dec 18, 2009 | 9.589 | 9.719 | 9.577 | 9.713 | 5,472,578 | +0.19(+1.95%) |
Dec 17, 2009 | 9.477 | 9.614 | 9.446 | 9.527 | 5,301,678 | +0.02(+0.26%) |
Dec 16, 2009 | 9.564 | 9.626 | 9.446 | 9.502 | 6,888,196 | -0.08(-0.84%) |
Dec 15, 2009 | 9.670 | 9.707 | 9.527 | 9.583 | 10,093,477 | -0.09(-0.90%) |
Dec 14, 2009 | 9.682 | 9.707 | 9.632 | 9.670 | 5,242,323 | +0.09(+0.91%) |
Dec 11, 2009 | 9.422 | 9.583 | 9.372 | 9.583 | 4,497,848 | +0.20(+2.18%) |
Dec 10, 2009 | 9.409 | 9.477 | 9.322 | 9.378 | 4,687,534 | +0.04(+0.40%) |
Dec 09, 2009 | 9.434 | 9.558 | 9.242 | 9.341 | 7,869,436 | +0.01(+0.07%) |
Dec 08, 2009 | 9.310 | 9.422 | 9.211 | 9.335 | 3,322,154 | -0.04(-0.40%) |
Dec 07, 2009 | 9.230 | 9.465 | 9.155 | 9.372 | 6,085,315 | +0.16(+1.75%) |
Dec 04, 2009 | 9.242 | 9.316 | 9.068 | 9.211 | 3,556,980 | +0.04(+0.41%) |
Dec 03, 2009 | 9.211 | 9.267 | 9.130 | 9.174 | 3,289,670 | -0.04(-0.47%) |
Dec 02, 2009 | 9.044 | 9.254 | 9.025 | 9.217 | 5,953,652 | +0.20(+2.27%) |
Dec 01, 2009 | 8.907 | 9.031 | 8.864 | 9.013 | 5,815,355 | +0.19(+2.11%) |
Nov 30, 2009 | 8.789 | 8.889 | 8.752 | 8.827 | 3,585,329 | +0.06(+0.71%) |
Nov 27, 2009 | 8.703 | 8.851 | 8.678 | 8.765 | 1,512,167 | -0.14(-1.60%) |
Nov 25, 2009 | 8.740 | 8.926 | 8.715 | 8.907 | 3,926,516 | +0.20(+2.28%) |
Nov 24, 2009 | 8.727 | 8.746 | 8.634 | 8.709 | 4,910,052 | -0.02(-0.28%) |
Nov 23, 2009 | 8.758 | 8.895 | 8.690 | 8.734 | 5,705,768 | +0.02(+0.28%) |
Nov 20, 2009 | 8.641 | 8.734 | 8.585 | 8.709 | 5,497,112 | +0.05(+0.57%) |
Nov 19, 2009 | 8.975 | 8.975 | 8.610 | 8.659 | 17,433,686 | -0.28(-3.12%) |
Nov 18, 2009 | 9.087 | 9.124 | 8.901 | 8.938 | 7,300,292 | -0.18(-1.97%) |
Nov 17, 2009 | 9.378 | 9.384 | 8.969 | 9.118 | 12,180,996 | +0.09(+1.03%) |
Nov 16, 2009 | 8.969 | 9.081 | 8.932 | 9.025 | 5,123,547 | +0.12(+1.32%) |
Nov 13, 2009 | 8.789 | 8.913 | 8.740 | 8.907 | 10,233,873 | +0.16(+1.84%) |
Nov 12, 2009 | 8.820 | 8.920 | 8.709 | 8.746 | 6,064,083 | -0.07(-0.84%) |
Nov 11, 2009 | 8.765 | 8.913 | 8.765 | 8.820 | 9,445,629 | +0.09(+0.99%) |
Nov 10, 2009 | 8.548 | 8.746 | 8.548 | 8.734 | 7,276,733 | +0.15(+1.73%) |
Nov 09, 2009 | 8.436 | 8.585 | 8.424 | 8.585 | 8,836,054 | +0.20(+2.37%) |
Nov 06, 2009 | 8.306 | 8.436 | 8.256 | 8.387 | 6,203,675 | +0.07(+0.89%) |
Nov 05, 2009 | 8.194 | 8.368 | 8.176 | 8.312 | 5,975,320 | +0.15(+1.82%) |
Nov 04, 2009 | 8.132 | 8.263 | 8.083 | 8.163 | 8,349,325 | +0.02(+0.30%) |
Nov 03, 2009 | 8.070 | 8.213 | 8.064 | 8.139 | 9,419,331 | +0.05(+0.61%) |