Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.47 | 13.61 | 13.17 | 13.34 | 1,128,262 | -0.20(-1.48%) |
Oct 28, 2010 | 13.92 | 13.98 | 13.27 | 13.54 | 1,018,872 | -0.44(-3.17%) |
Oct 27, 2010 | 14.08 | 14.28 | 13.54 | 13.98 | 1,054,514 | -0.10(-0.68%) |
Oct 25, 2010 | 13.82 | 14.13 | 13.73 | 14.08 | 723,235 | +0.37(+2.73%) |
Oct 22, 2010 | 13.71 | 13.81 | 13.51 | 13.70 | 605,307 | +0.00(+0.00%) |
Oct 21, 2010 | 14.09 | 14.14 | 13.45 | 13.70 | 1,364,228 | -0.27(-1.93%) |
Oct 20, 2010 | 13.97 | 14.13 | 13.80 | 13.97 | 802,150 | +0.07(+0.50%) |
Oct 19, 2010 | 14.15 | 14.30 | 13.69 | 13.90 | 1,330,390 | -0.50(-3.50%) |
Oct 18, 2010 | 14.09 | 14.46 | 13.99 | 14.41 | 1,668,522 | +0.28(+1.97%) |
Oct 15, 2010 | 13.29 | 14.15 | 12.90 | 14.13 | 2,983,267 | +1.00(+7.62%) |
Oct 14, 2010 | 13.27 | 13.44 | 12.83 | 13.13 | 1,375,724 | -0.19(-1.44%) |
Oct 13, 2010 | 13.66 | 13.92 | 13.24 | 13.32 | 1,014,728 | -0.22(-1.61%) |
Oct 12, 2010 | 13.29 | 13.56 | 13.18 | 13.54 | 1,078,948 | +0.17(+1.24%) |
Oct 11, 2010 | 13.17 | 13.66 | 13.17 | 13.37 | 1,443,413 | +0.24(+1.86%) |
Oct 08, 2010 | 12.68 | 13.29 | 12.62 | 13.13 | 1,166,508 | +0.45(+3.57%) |
Oct 07, 2010 | 12.88 | 13.02 | 12.45 | 12.68 | 1,085,324 | -0.18(-1.42%) |
Oct 06, 2010 | 12.72 | 12.88 | 12.55 | 12.86 | 915,407 | +0.14(+1.09%) |
Oct 05, 2010 | 12.54 | 12.81 | 12.46 | 12.72 | 1,561,056 | +0.30(+2.38%) |
Oct 04, 2010 | 12.21 | 12.67 | 12.14 | 12.42 | 1,267,269 | +0.11(+0.92%) |
Oct 01, 2010 | 12.21 | 12.35 | 12.09 | 12.31 | 888,859 | +0.21(+1.73%) |
Sep 30, 2010 | 12.49 | 12.49 | 11.91 | 12.10 | 1,642,865 | -0.30(-2.45%) |
Sep 29, 2010 | 12.31 | 12.44 | 12.25 | 12.41 | 836,631 | +0.05(+0.42%) |
Sep 28, 2010 | 12.23 | 12.40 | 11.91 | 12.35 | 1,254,682 | +0.08(+0.64%) |
Sep 27, 2010 | 12.39 | 12.53 | 12.21 | 12.28 | 1,534,631 | -0.12(-0.98%) |
Sep 24, 2010 | 12.50 | 12.61 | 11.94 | 12.40 | 7,313,781 | -1.25(-9.18%) |
Sep 23, 2010 | 13.20 | 13.75 | 13.15 | 13.65 | 2,001,427 | +0.40(+3.02%) |
Sep 22, 2010 | 13.55 | 13.82 | 13.19 | 13.25 | 1,201,723 | -0.37(-2.68%) |
Sep 21, 2010 | 13.73 | 13.88 | 13.49 | 13.62 | 995,489 | -0.12(-0.89%) |
Sep 20, 2010 | 12.88 | 13.75 | 12.82 | 13.74 | 827,231 | +0.53(+4.02%) |
Sep 17, 2010 | 13.47 | 13.57 | 13.08 | 13.21 | 1,485,568 | +0.07(+0.53%) |
Sep 15, 2010 | 13.08 | 13.30 | 12.88 | 13.14 | 989,850 | +0.05(+0.40%) |
Sep 14, 2010 | 12.90 | 13.68 | 12.79 | 13.08 | 1,828,544 | +0.21(+1.62%) |
Sep 13, 2010 | 12.32 | 13.02 | 12.28 | 12.88 | 989,443 | +0.65(+5.34%) |
Sep 10, 2010 | 12.39 | 12.66 | 12.17 | 12.22 | 485,738 | -0.16(-1.26%) |
Sep 09, 2010 | 12.70 | 12.79 | 12.32 | 12.38 | 781,591 | -0.12(-0.97%) |
Sep 08, 2010 | 12.17 | 12.61 | 12.00 | 12.50 | 652,575 | +0.36(+2.94%) |
Sep 07, 2010 | 12.20 | 12.44 | 12.12 | 12.15 | 394,784 | -0.39(-3.12%) |
Sep 03, 2010 | 12.57 | 13.03 | 12.35 | 12.54 | 848,385 | +0.13(+1.05%) |
Sep 02, 2010 | 11.78 | 12.48 | 11.56 | 12.41 | 996,325 | +0.66(+5.63%) |
Sep 01, 2010 | 11.69 | 11.86 | 11.50 | 11.75 | 959,892 | +0.26(+2.27%) |
Aug 31, 2010 | 11.26 | 11.66 | 11.18 | 11.48 | 1,049,813 | +0.24(+2.17%) |
Aug 30, 2010 | 11.73 | 11.86 | 11.24 | 11.24 | 685,726 | -0.57(-4.86%) |
Aug 27, 2010 | 11.76 | 11.95 | 11.38 | 11.81 | 740,779 | +0.23(+1.95%) |
Aug 26, 2010 | 11.67 | 11.92 | 11.39 | 11.59 | 978,611 | -0.03(-0.22%) |
Aug 25, 2010 | 11.16 | 11.66 | 11.01 | 11.61 | 1,030,157 | +0.35(+3.09%) |
Aug 24, 2010 | 11.27 | 11.58 | 11.00 | 11.27 | 950,602 | -0.21(-1.81%) |
Aug 23, 2010 | 11.76 | 12.01 | 11.47 | 11.47 | 1,079,016 | -0.24(-2.07%) |
Aug 20, 2010 | 11.42 | 11.73 | 11.22 | 11.72 | 1,061,761 | +0.26(+2.27%) |
Aug 19, 2010 | 11.68 | 11.98 | 11.33 | 11.46 | 883,756 | -0.31(-2.65%) |
Aug 18, 2010 | 11.48 | 11.87 | 11.32 | 11.77 | 862,631 | +0.26(+2.26%) |
Aug 17, 2010 | 11.41 | 11.70 | 11.27 | 11.51 | 787,279 | +0.25(+2.23%) |
Aug 16, 2010 | 10.92 | 11.40 | 10.78 | 11.26 | 947,740 | +0.19(+1.72%) |
Aug 13, 2010 | 11.26 | 11.54 | 11.04 | 11.07 | 887,187 | -0.20(-1.77%) |
Aug 12, 2010 | 10.79 | 11.40 | 10.22 | 11.27 | 1,760,969 | +0.29(+2.61%) |
Aug 11, 2010 | 11.23 | 11.29 | 10.82 | 10.98 | 1,354,497 | -0.49(-4.31%) |
Aug 10, 2010 | 11.64 | 11.72 | 11.34 | 11.47 | 1,139,795 | -0.36(-3.01%) |
Aug 09, 2010 | 11.69 | 11.97 | 11.64 | 11.83 | 856,763 | +0.22(+1.87%) |
Aug 06, 2010 | 11.70 | 11.86 | 11.31 | 11.61 | 1,091,201 | -0.19(-1.62%) |
Aug 05, 2010 | 12.32 | 12.43 | 11.74 | 11.80 | 1,277,525 | -0.58(-4.69%) |
Aug 04, 2010 | 12.36 | 12.58 | 12.17 | 12.39 | 740,130 | +0.06(+0.49%) |
Aug 03, 2010 | 12.65 | 12.76 | 11.97 | 12.32 | 822,071 | -0.42(-3.27%) |
Aug 02, 2010 | 12.66 | 12.83 | 12.22 | 12.74 | 986,574 | +0.33(+2.66%) |
Jul 30, 2010 | 12.23 | 12.52 | 12.02 | 12.41 | 673,589 | -0.16(-1.24%) |
Jul 29, 2010 | 12.66 | 13.00 | 12.13 | 12.57 | 945,348 | +0.00(+0.00%) |
Jul 28, 2010 | 12.80 | 12.98 | 12.40 | 12.57 | 800,642 | -0.27(-2.09%) |
Jul 27, 2010 | 13.31 | 13.43 | 12.79 | 12.84 | 1,159,639 | -0.35(-2.63%) |
Jul 26, 2010 | 13.07 | 13.20 | 12.58 | 13.18 | 1,048,670 | +0.07(+0.53%) |
Jul 23, 2010 | 12.76 | 13.24 | 12.53 | 13.11 | 914,849 | +0.34(+2.65%) |
Jul 22, 2010 | 12.40 | 12.99 | 12.40 | 12.78 | 1,309,736 | +0.59(+4.84%) |
Jul 21, 2010 | 12.78 | 12.78 | 12.05 | 12.19 | 945,177 | -0.49(-3.90%) |
Jul 20, 2010 | 12.05 | 12.72 | 11.88 | 12.68 | 904,771 | +0.44(+3.61%) |
Jul 19, 2010 | 12.00 | 12.26 | 11.75 | 12.24 | 816,692 | +0.29(+2.47%) |
Jul 16, 2010 | 12.37 | 12.42 | 11.82 | 11.94 | 1,126,871 | -0.56(-4.44%) |
Jul 15, 2010 | 12.68 | 12.76 | 12.19 | 12.50 | 712,066 | -0.21(-1.64%) |
Jul 14, 2010 | 12.86 | 13.00 | 12.49 | 12.71 | 1,033,669 | -0.15(-1.15%) |
Jul 13, 2010 | 12.91 | 12.98 | 12.61 | 12.85 | 1,020,192 | +0.16(+1.30%) |
Jul 12, 2010 | 12.78 | 13.01 | 12.32 | 12.69 | 771,267 | -0.06(-0.48%) |
Jul 09, 2010 | 12.49 | 12.88 | 12.29 | 12.75 | 700,349 | +0.27(+2.15%) |
Jul 08, 2010 | 12.69 | 12.86 | 12.19 | 12.48 | 975,015 | -0.09(-0.69%) |
Jul 07, 2010 | 11.98 | 12.71 | 11.95 | 12.57 | 1,455,278 | +0.64(+5.38%) |
Jul 06, 2010 | 12.33 | 12.76 | 11.87 | 11.93 | 1,519,386 | -0.21(-1.72%) |
Jul 02, 2010 | 12.39 | 12.50 | 11.98 | 12.13 | 991,500 | -0.15(-1.20%) |
Jul 01, 2010 | 12.16 | 12.35 | 11.17 | 12.28 | 1,915,957 | +0.20(+1.65%) |
Jun 30, 2010 | 12.12 | 12.76 | 11.80 | 12.08 | 2,026,449 | -0.07(-0.57%) |
Jun 29, 2010 | 12.30 | 12.42 | 11.68 | 12.15 | 2,114,241 | -0.65(-5.08%) |
Jun 25, 2010 | 12.01 | 12.92 | 11.88 | 12.80 | 5,357,344 | +0.36(+2.93%) |
Jun 24, 2010 | 12.71 | 13.04 | 12.14 | 12.44 | 2,962,064 | -0.40(-3.11%) |
Jun 23, 2010 | 13.01 | 13.64 | 12.62 | 12.84 | 2,737,515 | -0.23(-1.79%) |
Jun 22, 2010 | 13.24 | 13.70 | 12.88 | 13.07 | 1,714,697 | -0.08(-0.59%) |
Jun 21, 2010 | 13.87 | 14.03 | 12.97 | 13.15 | 2,068,077 | -0.49(-3.56%) |
Jun 18, 2010 | 14.36 | 14.44 | 13.63 | 13.63 | 6,329,619 | -0.63(-4.44%) |
Jun 17, 2010 | 14.91 | 15.00 | 13.82 | 14.27 | 1,703,843 | -0.52(-3.52%) |
Jun 16, 2010 | 14.35 | 15.05 | 14.31 | 14.79 | 1,475,503 | +0.35(+2.40%) |
Jun 15, 2010 | 14.40 | 14.61 | 14.27 | 14.44 | 1,612,834 | +0.63(+4.59%) |
Jun 14, 2010 | 13.48 | 14.07 | 13.38 | 13.81 | 1,013,006 | +0.51(+3.85%) |
Jun 11, 2010 | 12.52 | 13.50 | 12.52 | 13.30 | 1,344,375 | +0.65(+5.18%) |
Jun 10, 2010 | 12.43 | 12.71 | 12.24 | 12.64 | 886,939 | +0.45(+3.66%) |
Jun 09, 2010 | 12.44 | 12.78 | 12.06 | 12.19 | 932,240 | -0.18(-1.47%) |
Jun 08, 2010 | 12.51 | 12.52 | 11.81 | 12.38 | 1,308,214 | -0.11(-0.90%) |
Jun 07, 2010 | 13.12 | 13.30 | 12.36 | 12.49 | 863,924 | -0.61(-4.64%) |
Jun 04, 2010 | 13.48 | 13.77 | 13.02 | 13.10 | 793,005 | -0.86(-6.15%) |
Jun 03, 2010 | 14.01 | 14.44 | 13.43 | 13.96 | 730,890 | +0.03(+0.25%) |
Jun 02, 2010 | 14.29 | 14.41 | 13.42 | 13.92 | 1,552,041 | -0.24(-1.71%) |
Jun 01, 2010 | 14.37 | 14.87 | 14.15 | 14.16 | 962,605 | -0.28(-1.92%) |
May 28, 2010 | 14.48 | 15.00 | 14.41 | 14.44 | 634,813 | -0.04(-0.30%) |
May 27, 2010 | 13.76 | 14.52 | 13.50 | 14.48 | 795,964 | +1.03(+7.67%) |
May 26, 2010 | 13.52 | 14.14 | 13.38 | 13.45 | 803,575 | +0.00(+0.00%) |
May 25, 2010 | 12.99 | 13.54 | 12.73 | 13.45 | 623,891 | +0.08(+0.58%) |
May 24, 2010 | 13.31 | 13.74 | 13.18 | 13.37 | 356,239 | -0.01(-0.07%) |
May 21, 2010 | 12.58 | 13.53 | 12.51 | 13.38 | 519,789 | +0.55(+4.32%) |
May 20, 2010 | 12.82 | 13.54 | 12.71 | 12.83 | 744,439 | -0.72(-5.30%) |
May 19, 2010 | 13.38 | 13.70 | 13.10 | 13.55 | 703,265 | +0.07(+0.51%) |
May 18, 2010 | 14.07 | 14.27 | 13.37 | 13.48 | 535,790 | -0.48(-3.47%) |
May 17, 2010 | 13.82 | 14.24 | 13.46 | 13.96 | 1,059,930 | +0.25(+1.83%) |
May 14, 2010 | 13.76 | 13.96 | 13.42 | 13.71 | 658,931 | -0.18(-1.31%) |
May 13, 2010 | 14.40 | 14.40 | 13.80 | 13.89 | 513,188 | -0.50(-3.49%) |
May 12, 2010 | 13.88 | 14.41 | 13.59 | 14.40 | 1,028,953 | +0.59(+4.26%) |
May 11, 2010 | 13.67 | 13.99 | 13.28 | 13.81 | 805,837 | +0.25(+1.85%) |
May 10, 2010 | 13.37 | 13.58 | 13.11 | 13.56 | 702,819 | +0.96(+7.62%) |
May 07, 2010 | 12.98 | 13.36 | 12.33 | 12.60 | 1,223,884 | -0.42(-3.19%) |
May 06, 2010 | 13.58 | 13.78 | 11.61 | 13.01 | 1,245,307 | -0.73(-5.29%) |
May 05, 2010 | 13.78 | 14.20 | 13.34 | 13.74 | 894,918 | -0.03(-0.19%) |
May 04, 2010 | 14.49 | 14.49 | 13.44 | 13.76 | 1,099,194 | -0.98(-6.63%) |
May 03, 2010 | 14.03 | 14.84 | 14.03 | 14.74 | 522,470 | +0.80(+5.77%) |
Apr 30, 2010 | 14.77 | 14.84 | 13.93 | 13.94 | 679,248 | -0.87(-5.90%) |
Apr 29, 2010 | 14.72 | 14.81 | 14.40 | 14.81 | 491,898 | +0.21(+1.42%) |
Apr 28, 2010 | 14.84 | 15.13 | 14.49 | 14.60 | 565,604 | -0.16(-1.11%) |
Apr 27, 2010 | 15.27 | 15.46 | 14.75 | 14.77 | 611,801 | -0.53(-3.45%) |
Apr 26, 2010 | 15.40 | 15.67 | 15.27 | 15.29 | 483,329 | -0.11(-0.73%) |
Apr 23, 2010 | 15.14 | 15.47 | 15.05 | 15.41 | 477,533 | +0.26(+1.71%) |
Apr 22, 2010 | 14.82 | 15.16 | 14.68 | 15.15 | 368,076 | +0.16(+1.04%) |
Apr 21, 2010 | 15.09 | 15.12 | 14.59 | 14.99 | 480,035 | -0.08(-0.52%) |
Apr 20, 2010 | 14.75 | 15.24 | 14.72 | 15.07 | 595,429 | +0.35(+2.41%) |
Apr 19, 2010 | 15.05 | 15.14 | 14.53 | 14.72 | 768,894 | -0.47(-3.08%) |
Apr 16, 2010 | 15.33 | 15.45 | 14.98 | 15.18 | 536,215 | -0.17(-1.13%) |
Apr 15, 2010 | 15.31 | 15.44 | 15.04 | 15.36 | 568,498 | -0.06(-0.39%) |
Apr 14, 2010 | 14.94 | 15.43 | 14.91 | 15.42 | 750,011 | +0.50(+3.36%) |
Apr 13, 2010 | 14.59 | 14.95 | 14.40 | 14.91 | 662,381 | +0.27(+1.83%) |
Apr 12, 2010 | 14.72 | 14.97 | 14.39 | 14.65 | 499,263 | -0.01(-0.06%) |
Apr 09, 2010 | 14.85 | 14.88 | 14.40 | 14.65 | 625,154 | -0.13(-0.88%) |
Apr 08, 2010 | 14.74 | 14.91 | 14.52 | 14.78 | 592,948 | -0.03(-0.23%) |
Apr 07, 2010 | 15.20 | 15.23 | 14.65 | 14.82 | 1,128,258 | -0.12(-0.81%) |
Apr 06, 2010 | 15.39 | 15.56 | 14.82 | 14.94 | 1,385,488 | -0.45(-2.92%) |
Apr 05, 2010 | 14.71 | 15.40 | 14.65 | 15.39 | 1,360,047 | +0.91(+6.27%) |
Apr 01, 2010 | 14.66 | 14.48 | 14.48 | 14.48 | 1,393,254 | +0.34(+2.39%) |
Mar 31, 2010 | 13.94 | 14.51 | 13.94 | 14.14 | 1,314,238 | +0.21(+1.49%) |
Mar 30, 2010 | 14.07 | 14.62 | 13.92 | 13.94 | 1,796,827 | -0.01(-0.06%) |
Mar 29, 2010 | 14.79 | 14.97 | 13.94 | 13.95 | 2,330,505 | -0.74(-5.06%) |
Mar 26, 2010 | 13.45 | 14.71 | 13.28 | 14.69 | 5,117,127 | +2.01(+15.83%) |
Mar 25, 2010 | 12.54 | 12.74 | 12.54 | 12.68 | 1,552,722 | +0.22(+1.81%) |
Mar 24, 2010 | 12.25 | 12.58 | 12.15 | 12.46 | 1,315,883 | +0.20(+1.62%) |
Mar 23, 2010 | 12.23 | 12.46 | 12.14 | 12.26 | 945,468 | +0.16(+1.36%) |
Mar 22, 2010 | 11.88 | 12.21 | 11.77 | 12.09 | 537,849 | +0.08(+0.65%) |
Mar 19, 2010 | 12.18 | 12.25 | 11.85 | 12.02 | 829,318 | -0.09(-0.71%) |
Mar 18, 2010 | 12.10 | 12.29 | 12.03 | 12.10 | 694,975 | +0.10(+0.79%) |
Mar 17, 2010 | 11.97 | 12.11 | 11.90 | 12.01 | 461,335 | +0.09(+0.73%) |
Mar 16, 2010 | 11.90 | 12.15 | 11.70 | 11.92 | 609,844 | +0.10(+0.88%) |
Mar 15, 2010 | 11.67 | 12.30 | 11.63 | 11.82 | 622,833 | -0.14(-1.16%) |
Mar 12, 2010 | 11.57 | 12.04 | 11.47 | 11.96 | 651,294 | +0.42(+3.68%) |
Mar 11, 2010 | 11.31 | 11.64 | 11.03 | 11.53 | 545,475 | +0.09(+0.76%) |
Mar 10, 2010 | 11.53 | 11.53 | 11.20 | 11.45 | 418,276 | +0.02(+0.15%) |
Mar 09, 2010 | 11.43 | 11.72 | 11.29 | 11.43 | 470,540 | -0.07(-0.60%) |
Mar 08, 2010 | 11.70 | 12.01 | 11.45 | 11.50 | 720,388 | -0.17(-1.48%) |
Mar 05, 2010 | 11.25 | 11.68 | 11.23 | 11.67 | 960,984 | +0.49(+4.41%) |
Mar 04, 2010 | 10.62 | 11.29 | 9.836 | 11.18 | 681,869 | +0.55(+5.21%) |
Mar 03, 2010 | 10.70 | 10.80 | 10.41 | 10.62 | 245,147 | -0.11(-1.05%) |
Mar 02, 2010 | 10.72 | 10.84 | 10.54 | 10.74 | 417,543 | +0.03(+0.24%) |
Mar 01, 2010 | 10.53 | 10.72 | 10.40 | 10.71 | 430,066 | +0.25(+2.40%) |
Feb 26, 2010 | 10.28 | 10.52 | 10.05 | 10.46 | 420,782 | +0.16(+1.51%) |
Feb 25, 2010 | 10.01 | 10.31 | 9.914 | 10.30 | 230,630 | +0.20(+1.97%) |
Feb 24, 2010 | 10.17 | 10.19 | 10.01 | 10.10 | 512,881 | -0.06(-0.60%) |
Feb 23, 2010 | 10.13 | 10.21 | 9.975 | 10.16 | 513,069 | +0.00(+0.00%) |
Feb 22, 2010 | 10.29 | 10.42 | 10.15 | 10.16 | 572,698 | -0.04(-0.42%) |
Feb 19, 2010 | 9.630 | 10.25 | 9.380 | 10.21 | 1,177,557 | +0.59(+6.09%) |
Feb 18, 2010 | 9.613 | 9.686 | 9.579 | 9.622 | 373,391 | -0.03(-0.36%) |
Feb 17, 2010 | 9.691 | 9.734 | 9.587 | 9.656 | 299,658 | -0.04(-0.44%) |
Feb 16, 2010 | 9.372 | 9.708 | 9.346 | 9.699 | 359,534 | +0.37(+3.97%) |
Feb 12, 2010 | 9.285 | 9.329 | 9.329 | 9.329 | 405,376 | -0.07(-0.73%) |
Feb 11, 2010 | 9.311 | 9.536 | 9.113 | 9.398 | 521,842 | +0.05(+0.55%) |
Feb 10, 2010 | 9.432 | 9.536 | 9.277 | 9.346 | 328,215 | -0.15(-1.54%) |
Feb 09, 2010 | 9.423 | 9.531 | 9.273 | 9.492 | 466,386 | +0.13(+1.38%) |
Feb 08, 2010 | 9.579 | 9.622 | 9.337 | 9.363 | 278,695 | -0.20(-2.07%) |
Feb 05, 2010 | 9.518 | 9.665 | 9.306 | 9.561 | 390,715 | +0.04(+0.45%) |
Feb 04, 2010 | 9.863 | 9.921 | 9.518 | 9.518 | 326,723 | -0.38(-3.83%) |
Feb 03, 2010 | 9.786 | 9.915 | 9.570 | 9.898 | 620,084 | +0.09(+0.97%) |
Feb 02, 2010 | 9.587 | 9.829 | 9.570 | 9.803 | 515,921 | +0.22(+2.34%) |
Feb 01, 2010 | 9.561 | 9.691 | 9.449 | 9.579 | 394,382 | +0.02(+0.18%) |
Jan 29, 2010 | 9.665 | 9.794 | 9.553 | 9.561 | 602,428 | -0.04(-0.45%) |
Jan 28, 2010 | 9.915 | 9.915 | 9.553 | 9.604 | 579,653 | -0.32(-3.21%) |
Jan 27, 2010 | 9.699 | 10.00 | 9.682 | 9.923 | 782,243 | +0.20(+2.04%) |
Jan 26, 2010 | 9.803 | 9.906 | 9.691 | 9.725 | 714,203 | -0.07(-0.70%) |
Jan 25, 2010 | 9.906 | 9.923 | 9.630 | 9.794 | 892,051 | -0.09(-0.96%) |
Jan 22, 2010 | 9.725 | 10.08 | 9.699 | 9.889 | 743,775 | +0.13(+1.33%) |
Jan 21, 2010 | 9.682 | 9.863 | 9.613 | 9.760 | 815,633 | +0.03(+0.35%) |
Jan 20, 2010 | 10.02 | 10.30 | 9.648 | 9.725 | 1,033,138 | -0.42(-4.16%) |
Jan 19, 2010 | 10.16 | 10.17 | 10.06 | 10.15 | 785,621 | -0.03(-0.34%) |
Jan 15, 2010 | 10.18 | 10.18 | 10.18 | 10.18 | 1,012,222 | +0.04(+0.43%) |
Jan 14, 2010 | 10.18 | 10.18 | 9.949 | 10.14 | 429,596 | -0.04(-0.42%) |
Jan 13, 2010 | 10.18 | 10.36 | 10.04 | 10.18 | 365,902 | +0.03(+0.34%) |
Jan 12, 2010 | 10.27 | 10.32 | 10.04 | 10.15 | 387,305 | -0.16(-1.51%) |
Jan 11, 2010 | 10.35 | 10.46 | 10.17 | 10.30 | 401,846 | +0.01(+0.08%) |
Jan 08, 2010 | 10.37 | 10.60 | 10.22 | 10.29 | 624,202 | -0.09(-0.91%) |
Jan 07, 2010 | 10.44 | 10.58 | 10.35 | 10.39 | 872,857 | -0.09(-0.90%) |
Jan 06, 2010 | 10.55 | 10.74 | 10.45 | 10.48 | 910,204 | -0.12(-1.14%) |
Jan 05, 2010 | 10.88 | 10.95 | 10.50 | 10.60 | 1,151,878 | -0.34(-3.15%) |
Jan 04, 2010 | 10.89 | 11.27 | 10.89 | 10.95 | 1,400,910 | +0.13(+1.20%) |
Dec 31, 2009 | 10.71 | 10.82 | 10.82 | 10.82 | 940,774 | +0.11(+1.05%) |
Dec 30, 2009 | 10.54 | 10.86 | 10.43 | 10.71 | 1,065,471 | +0.17(+1.64%) |
Dec 29, 2009 | 10.09 | 10.60 | 10.08 | 10.54 | 907,787 | +0.50(+4.98%) |
Dec 28, 2009 | 9.820 | 10.13 | 9.803 | 10.04 | 966,421 | +0.47(+4.87%) |
Dec 24, 2009 | 9.389 | 9.587 | 9.311 | 9.570 | 172,205 | +0.18(+1.93%) |
Dec 23, 2009 | 9.432 | 9.648 | 9.173 | 9.389 | 1,848,681 | +0.77(+8.90%) |
Dec 22, 2009 | 8.484 | 8.656 | 8.406 | 8.622 | 587,857 | +0.15(+1.73%) |
Dec 21, 2009 | 8.579 | 8.604 | 8.303 | 8.475 | 502,438 | -0.08(-0.91%) |
Dec 18, 2009 | 8.337 | 8.561 | 8.337 | 8.553 | 1,174,395 | +0.30(+3.66%) |
Dec 17, 2009 | 7.975 | 8.311 | 7.975 | 8.251 | 613,926 | +0.22(+2.68%) |
Dec 16, 2009 | 7.803 | 8.053 | 7.777 | 8.035 | 626,070 | +0.27(+3.44%) |
Dec 15, 2009 | 7.923 | 7.958 | 7.759 | 7.768 | 361,357 | -0.22(-2.70%) |
Dec 14, 2009 | 7.975 | 8.087 | 7.690 | 7.984 | 311,615 | +0.19(+2.43%) |
Dec 11, 2009 | 7.639 | 7.880 | 7.613 | 7.794 | 293,553 | +0.18(+2.38%) |
Dec 10, 2009 | 7.690 | 7.777 | 7.535 | 7.613 | 319,269 | -0.06(-0.79%) |
Dec 09, 2009 | 7.811 | 7.846 | 7.604 | 7.673 | 268,085 | -0.11(-1.44%) |
Dec 08, 2009 | 7.725 | 7.949 | 7.699 | 7.785 | 334,680 | +0.03(+0.44%) |
Dec 07, 2009 | 7.889 | 7.941 | 7.699 | 7.751 | 262,875 | -0.09(-1.10%) |
Dec 04, 2009 | 7.682 | 7.923 | 7.587 | 7.837 | 445,700 | +0.31(+4.12%) |
Dec 03, 2009 | 7.751 | 7.759 | 7.501 | 7.527 | 433,090 | -0.21(-2.68%) |
Dec 02, 2009 | 7.561 | 7.794 | 7.535 | 7.734 | 531,712 | +0.20(+2.63%) |
Dec 01, 2009 | 7.673 | 7.794 | 7.535 | 7.535 | 695,239 | -0.09(-1.24%) |
Nov 30, 2009 | 7.846 | 7.941 | 7.535 | 7.630 | 625,601 | -0.21(-2.64%) |
Nov 27, 2009 | 7.906 | 8.182 | 7.794 | 7.837 | 278,361 | -0.41(-5.02%) |
Nov 25, 2009 | 7.949 | 8.337 | 7.863 | 8.251 | 556,848 | +0.31(+3.91%) |
Nov 24, 2009 | 7.941 | 7.992 | 7.673 | 7.941 | 617,305 | -0.03(-0.43%) |
Nov 23, 2009 | 8.225 | 8.311 | 7.889 | 7.975 | 1,196,833 | -0.21(-2.53%) |
Nov 20, 2009 | 8.061 | 8.406 | 8.035 | 8.182 | 429,013 | +0.05(+0.64%) |
Nov 19, 2009 | 8.199 | 8.251 | 7.966 | 8.130 | 506,112 | -0.16(-1.87%) |
Nov 18, 2009 | 8.225 | 8.441 | 8.044 | 8.285 | 416,651 | +0.09(+1.05%) |
Nov 17, 2009 | 8.501 | 8.527 | 8.147 | 8.199 | 724,472 | -0.36(-4.23%) |
Nov 16, 2009 | 8.458 | 8.622 | 8.303 | 8.561 | 528,805 | +0.15(+1.74%) |
Nov 13, 2009 | 8.380 | 8.579 | 8.216 | 8.415 | 368,365 | +0.08(+0.93%) |
Nov 12, 2009 | 8.785 | 8.794 | 8.277 | 8.337 | 402,927 | -0.44(-5.01%) |
Nov 11, 2009 | 8.872 | 9.113 | 8.692 | 8.777 | 447,613 | +0.04(+0.49%) |
Nov 10, 2009 | 8.742 | 8.872 | 8.587 | 8.734 | 296,168 | -0.03(-0.30%) |
Nov 09, 2009 | 8.837 | 8.984 | 8.691 | 8.760 | 352,049 | +0.03(+0.30%) |
Nov 06, 2009 | 8.665 | 8.906 | 8.441 | 8.734 | 328,259 | +0.00(+0.00%) |
Nov 05, 2009 | 8.587 | 8.803 | 8.311 | 8.734 | 413,975 | +0.22(+2.63%) |
Nov 04, 2009 | 8.889 | 8.958 | 8.484 | 8.510 | 582,178 | -0.32(-3.61%) |
Nov 03, 2009 | 8.596 | 8.880 | 8.553 | 8.829 | 340,846 | +0.15(+1.69%) |