Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 14.91 | 15.91 | 14.91 | 15.88 | 71,927 | +0.92(+6.18%) |
Oct 28, 2010 | 15.17 | 15.21 | 14.93 | 14.95 | 21,867 | +0.00(+0.00%) |
Oct 27, 2010 | 15.20 | 15.45 | 14.68 | 14.95 | 18,994 | -0.43(-2.81%) |
Oct 25, 2010 | 15.37 | 15.59 | 15.19 | 15.39 | 22,706 | +0.15(+1.01%) |
Oct 22, 2010 | 15.31 | 15.32 | 15.09 | 15.23 | 22,223 | -0.04(-0.25%) |
Oct 21, 2010 | 15.44 | 15.80 | 14.92 | 15.27 | 102,045 | -0.10(-0.63%) |
Oct 20, 2010 | 15.13 | 15.40 | 15.08 | 15.37 | 46,053 | +0.38(+2.57%) |
Oct 19, 2010 | 14.98 | 15.05 | 14.76 | 14.98 | 28,081 | -0.31(-2.01%) |
Oct 18, 2010 | 14.79 | 15.33 | 14.75 | 15.29 | 31,812 | +0.57(+3.86%) |
Oct 15, 2010 | 14.85 | 14.88 | 14.15 | 14.72 | 182,049 | +0.13(+0.86%) |
Oct 14, 2010 | 15.41 | 15.41 | 14.21 | 14.60 | 74,615 | -0.79(-5.13%) |
Oct 13, 2010 | 15.19 | 15.44 | 15.04 | 15.39 | 53,852 | +0.31(+2.04%) |
Oct 12, 2010 | 14.69 | 15.15 | 14.52 | 15.08 | 63,300 | +0.29(+1.95%) |
Oct 11, 2010 | 14.87 | 14.96 | 14.76 | 14.79 | 21,585 | -0.14(-0.97%) |
Oct 08, 2010 | 14.93 | 15.01 | 14.53 | 14.93 | 44,808 | +0.29(+1.97%) |
Oct 07, 2010 | 14.84 | 14.93 | 14.52 | 14.65 | 204 | +0.00(+0.00%) |
Oct 06, 2010 | 14.84 | 14.91 | 14.49 | 14.65 | 28,906 | -0.26(-1.74%) |
Oct 05, 2010 | 14.29 | 14.95 | 14.15 | 14.91 | 36,375 | +0.84(+5.95%) |
Oct 04, 2010 | 14.78 | 15.11 | 14.05 | 14.07 | 70,652 | -0.85(-5.68%) |
Oct 01, 2010 | 14.92 | 14.94 | 14.56 | 14.92 | 46,128 | +0.31(+2.11%) |
Sep 30, 2010 | 14.76 | 14.76 | 14.46 | 14.61 | 172,227 | +0.04(+0.26%) |
Sep 29, 2010 | 14.51 | 14.62 | 14.42 | 14.57 | 15,228 | -0.06(-0.40%) |
Sep 28, 2010 | 14.46 | 14.63 | 14.23 | 14.63 | 71,319 | +0.30(+2.08%) |
Sep 27, 2010 | 14.37 | 14.53 | 14.24 | 14.33 | 39,622 | -0.08(-0.53%) |
Sep 24, 2010 | 14.02 | 14.41 | 13.95 | 14.41 | 28,548 | +0.68(+4.98%) |
Sep 23, 2010 | 13.66 | 14.16 | 13.52 | 13.72 | 398 | -0.07(-0.49%) |
Sep 22, 2010 | 13.76 | 13.99 | 13.60 | 13.79 | 22,360 | -0.08(-0.55%) |
Sep 21, 2010 | 13.84 | 14.05 | 13.63 | 13.87 | 19,111 | -0.03(-0.21%) |
Sep 20, 2010 | 13.47 | 13.92 | 13.37 | 13.90 | 42,658 | +0.43(+3.22%) |
Sep 17, 2010 | 13.46 | 13.89 | 13.22 | 13.46 | 71,911 | -0.58(-4.11%) |
Sep 15, 2010 | 13.65 | 14.17 | 13.65 | 14.04 | 47,116 | +0.38(+2.75%) |
Sep 14, 2010 | 13.59 | 13.85 | 13.23 | 13.66 | 43,953 | -0.03(-0.21%) |
Sep 13, 2010 | 13.77 | 13.77 | 13.39 | 13.69 | 68,513 | +0.19(+1.43%) |
Sep 10, 2010 | 13.65 | 13.70 | 13.32 | 13.50 | 124,053 | -0.03(-0.21%) |
Sep 09, 2010 | 14.05 | 14.05 | 13.31 | 13.53 | 53,956 | -0.25(-1.82%) |
Sep 08, 2010 | 13.94 | 14.13 | 13.67 | 13.78 | 35,690 | -0.07(-0.49%) |
Sep 07, 2010 | 14.22 | 14.22 | 13.69 | 13.85 | 326 | -0.45(-3.16%) |
Sep 03, 2010 | 14.28 | 14.34 | 14.04 | 14.30 | 30,380 | +0.24(+1.71%) |
Sep 02, 2010 | 13.91 | 14.15 | 13.78 | 14.06 | 162 | +0.16(+1.18%) |
Sep 01, 2010 | 13.46 | 13.91 | 13.44 | 13.90 | 44,970 | +0.75(+5.71%) |
Aug 31, 2010 | 13.14 | 13.65 | 13.03 | 13.14 | 103 | -0.21(-1.58%) |
Aug 30, 2010 | 13.22 | 13.76 | 13.20 | 13.36 | 59,509 | +0.12(+0.87%) |
Aug 27, 2010 | 13.24 | 13.26 | 12.72 | 13.24 | 45,069 | +0.59(+4.64%) |
Aug 26, 2010 | 12.89 | 13.09 | 12.61 | 12.65 | 228 | -0.15(-1.20%) |
Aug 25, 2010 | 12.57 | 12.83 | 12.42 | 12.81 | 226 | +0.06(+0.45%) |
Aug 24, 2010 | 12.85 | 13.16 | 12.51 | 12.75 | 918 | -0.38(-2.86%) |
Aug 23, 2010 | 13.96 | 13.96 | 13.09 | 13.13 | 95,212 | -0.72(-5.21%) |
Aug 20, 2010 | 13.57 | 14.04 | 13.19 | 13.85 | 131,237 | +0.19(+1.41%) |
Aug 19, 2010 | 14.75 | 14.81 | 13.52 | 13.65 | 341 | -1.14(-7.68%) |
Aug 18, 2010 | 14.77 | 14.98 | 14.50 | 14.79 | 3,551 | +0.07(+0.46%) |
Aug 17, 2010 | 14.16 | 14.90 | 14.16 | 14.72 | 545 | +0.83(+5.96%) |
Aug 16, 2010 | 13.55 | 14.11 | 13.42 | 13.90 | 48,557 | +0.32(+2.34%) |
Aug 13, 2010 | 13.58 | 14.40 | 13.56 | 13.58 | 42,081 | -0.49(-3.49%) |
Aug 12, 2010 | 13.23 | 14.10 | 13.23 | 14.07 | 108,381 | +0.55(+4.06%) |
Aug 11, 2010 | 13.81 | 13.88 | 13.35 | 13.52 | 148,764 | -0.65(-4.62%) |
Aug 10, 2010 | 14.04 | 14.41 | 14.04 | 14.17 | 421 | -0.13(-0.87%) |
Aug 09, 2010 | 14.42 | 14.42 | 14.09 | 14.30 | 118,772 | -0.07(-0.47%) |
Aug 06, 2010 | 14.37 | 14.39 | 13.63 | 14.37 | 136,476 | +0.44(+3.18%) |
Aug 05, 2010 | 12.78 | 13.99 | 12.68 | 13.92 | 164,123 | +1.03(+7.99%) |
Aug 04, 2010 | 12.64 | 13.09 | 12.32 | 12.89 | 97,557 | +0.31(+2.45%) |
Aug 03, 2010 | 12.71 | 12.90 | 12.42 | 12.59 | 27,705 | -0.25(-1.95%) |
Aug 02, 2010 | 12.92 | 12.98 | 12.65 | 12.84 | 58,517 | +0.26(+2.07%) |
Jul 30, 2010 | 12.58 | 13.14 | 12.33 | 12.58 | 51,438 | -0.37(-2.82%) |
Jul 29, 2010 | 13.13 | 13.21 | 12.55 | 12.94 | 51,732 | +0.03(+0.22%) |
Jul 28, 2010 | 12.91 | 13.14 | 12.82 | 12.91 | 366 | -0.03(-0.22%) |
Jul 27, 2010 | 13.19 | 13.26 | 12.60 | 12.94 | 102,468 | -0.03(-0.22%) |
Jul 26, 2010 | 11.96 | 13.09 | 11.86 | 12.97 | 167,929 | +1.00(+8.36%) |
Jul 23, 2010 | 11.64 | 12.02 | 11.51 | 11.97 | 100,589 | +0.24(+2.05%) |
Jul 22, 2010 | 11.74 | 11.83 | 11.56 | 11.73 | 59,948 | +0.24(+2.09%) |
Jul 21, 2010 | 12.44 | 12.44 | 11.39 | 11.49 | 114,244 | -0.72(-5.91%) |
Jul 20, 2010 | 11.35 | 12.21 | 11.20 | 12.21 | 81,027 | +0.58(+4.96%) |
Jul 19, 2010 | 11.69 | 11.80 | 11.27 | 11.63 | 114,096 | -0.02(-0.17%) |
Jul 16, 2010 | 11.65 | 12.51 | 11.56 | 11.65 | 150,852 | -0.90(-7.20%) |
Jul 15, 2010 | 13.02 | 13.02 | 12.21 | 12.56 | 74,535 | -0.40(-3.12%) |
Jul 14, 2010 | 12.81 | 13.17 | 12.77 | 12.96 | 84,780 | +0.12(+0.90%) |
Jul 13, 2010 | 12.85 | 12.90 | 11.96 | 12.85 | 896 | +0.85(+7.06%) |
Jul 12, 2010 | 12.02 | 12.13 | 11.64 | 12.00 | 95,380 | -0.12(-0.95%) |
Jul 09, 2010 | 12.12 | 12.12 | 11.64 | 12.12 | 78,001 | +0.32(+2.69%) |
Jul 08, 2010 | 11.80 | 11.95 | 11.41 | 11.80 | 272 | -0.02(-0.16%) |
Jul 07, 2010 | 11.82 | 11.83 | 11.07 | 11.82 | 662 | +0.69(+6.23%) |
Jul 06, 2010 | 11.12 | 11.96 | 11.07 | 11.12 | 458 | -0.19(-1.70%) |
Jul 02, 2010 | 11.32 | 11.58 | 11.04 | 11.32 | 106,458 | -0.09(-0.76%) |
Jul 01, 2010 | 11.54 | 11.62 | 10.93 | 11.40 | 152,356 | -0.05(-0.42%) |
Jun 30, 2010 | 11.45 | 12.21 | 11.32 | 11.45 | 3,317 | -0.45(-3.80%) |
Jun 29, 2010 | 12.14 | 12.30 | 11.68 | 11.90 | 179,451 | -0.82(-6.43%) |
Jun 25, 2010 | 12.72 | 13.01 | 11.62 | 12.72 | 447,443 | +0.61(+5.00%) |
Jun 24, 2010 | 12.62 | 12.74 | 12.11 | 12.12 | 89,282 | -0.63(-4.91%) |
Jun 23, 2010 | 12.90 | 13.08 | 12.55 | 12.74 | 103,568 | -0.22(-1.71%) |
Jun 22, 2010 | 12.96 | 13.62 | 12.88 | 12.96 | 258 | -0.48(-3.58%) |
Jun 21, 2010 | 14.21 | 14.42 | 13.38 | 13.44 | 110,380 | -0.78(-5.48%) |
Jun 18, 2010 | 14.22 | 14.38 | 14.03 | 14.22 | 223,846 | +0.12(+0.82%) |
Jun 17, 2010 | 14.18 | 14.22 | 13.91 | 14.11 | 119,709 | -0.05(-0.34%) |
Jun 16, 2010 | 13.39 | 14.24 | 13.17 | 14.16 | 268,994 | +0.58(+4.25%) |
Jun 15, 2010 | 13.58 | 13.93 | 13.33 | 13.58 | 449 | +0.26(+1.95%) |
Jun 14, 2010 | 13.30 | 13.67 | 13.16 | 13.32 | 74,530 | +0.18(+1.39%) |
Jun 11, 2010 | 12.99 | 13.65 | 12.99 | 13.14 | 90,774 | +0.00(+0.00%) |
Jun 10, 2010 | 13.14 | 13.14 | 12.21 | 13.14 | 417 | +0.95(+7.82%) |
Jun 09, 2010 | 12.12 | 12.59 | 11.94 | 12.18 | 165,973 | +0.24(+2.01%) |
Jun 08, 2010 | 12.67 | 12.91 | 11.65 | 11.94 | 169,451 | -0.69(-5.48%) |
Jun 07, 2010 | 13.02 | 13.46 | 12.56 | 12.63 | 196,640 | -0.34(-2.60%) |
Jun 04, 2010 | 12.97 | 13.56 | 12.89 | 12.97 | 166,426 | -1.29(-9.04%) |
Jun 03, 2010 | 13.92 | 14.33 | 13.66 | 14.26 | 106,083 | +0.39(+2.85%) |
Jun 02, 2010 | 13.87 | 13.94 | 12.70 | 13.87 | 112,356 | +0.96(+7.46%) |
Jun 01, 2010 | 12.90 | 13.76 | 12.89 | 12.90 | 364 | -0.74(-5.43%) |
May 28, 2010 | 13.65 | 14.02 | 13.47 | 13.65 | 69,575 | -0.30(-2.14%) |
May 27, 2010 | 13.40 | 13.94 | 13.33 | 13.94 | 87,940 | +0.96(+7.41%) |
May 26, 2010 | 12.98 | 13.65 | 12.90 | 12.98 | 365 | +0.04(+0.30%) |
May 25, 2010 | 12.15 | 13.09 | 11.37 | 12.94 | 144,437 | +0.27(+2.13%) |
May 24, 2010 | 13.46 | 13.86 | 12.63 | 12.67 | 135,193 | -0.62(-4.63%) |
May 21, 2010 | 11.78 | 13.62 | 11.73 | 13.29 | 262,490 | +1.89(+16.54%) |
May 20, 2010 | 11.11 | 11.52 | 10.89 | 11.40 | 138,520 | -1.04(-8.35%) |
May 19, 2010 | 11.74 | 13.06 | 11.32 | 12.44 | 131,580 | +0.69(+5.90%) |
May 18, 2010 | 12.57 | 12.72 | 11.64 | 11.75 | 141,875 | -0.59(-4.76%) |
May 17, 2010 | 12.97 | 12.98 | 12.03 | 12.34 | 93,497 | -0.50(-3.90%) |
May 14, 2010 | 12.84 | 13.78 | 12.54 | 12.84 | 134,016 | -0.97(-7.04%) |
May 13, 2010 | 13.64 | 14.22 | 13.48 | 13.81 | 137,541 | +0.09(+0.63%) |
May 12, 2010 | 13.48 | 13.80 | 13.40 | 13.72 | 160,949 | +0.32(+2.37%) |
May 11, 2010 | 13.72 | 14.30 | 13.29 | 13.40 | 130,469 | -0.66(-4.72%) |
May 10, 2010 | 13.53 | 14.12 | 13.52 | 14.07 | 111,856 | +1.81(+14.76%) |
May 07, 2010 | 12.99 | 13.38 | 12.15 | 12.26 | 122,867 | -0.78(-5.98%) |
May 06, 2010 | 14.17 | 14.39 | 12.12 | 13.04 | 176,141 | -1.16(-8.20%) |
May 05, 2010 | 13.78 | 14.47 | 13.71 | 14.20 | 121,178 | +0.58(+4.24%) |
May 04, 2010 | 13.45 | 14.16 | 13.45 | 13.63 | 106,724 | +0.00(+0.00%) |
May 03, 2010 | 13.19 | 13.78 | 13.18 | 13.63 | 90,464 | +0.53(+4.04%) |
Apr 30, 2010 | 13.63 | 13.80 | 12.97 | 13.10 | 90,691 | -0.46(-3.41%) |
Apr 29, 2010 | 13.29 | 13.68 | 13.14 | 13.56 | 91,001 | +0.42(+3.22%) |
Apr 28, 2010 | 13.23 | 13.66 | 13.06 | 13.14 | 80,560 | +0.00(+0.00%) |
Apr 27, 2010 | 14.09 | 14.19 | 13.05 | 13.14 | 95,577 | -0.98(-6.95%) |
Apr 26, 2010 | 13.93 | 14.77 | 13.93 | 14.12 | 340,535 | +0.13(+0.89%) |
Apr 23, 2010 | 13.52 | 14.04 | 13.48 | 13.99 | 59,764 | +0.49(+3.63%) |
Apr 22, 2010 | 12.92 | 13.54 | 12.50 | 13.50 | 101,775 | +0.41(+3.16%) |
Apr 21, 2010 | 13.20 | 13.61 | 12.98 | 13.09 | 97,513 | -0.06(-0.44%) |
Apr 20, 2010 | 12.62 | 13.25 | 12.50 | 13.14 | 112,488 | +0.63(+5.00%) |
Apr 19, 2010 | 11.32 | 12.57 | 11.32 | 12.52 | 62,352 | +1.00(+8.69%) |
Apr 16, 2010 | 12.40 | 12.46 | 11.31 | 11.52 | 79,950 | -0.90(-7.21%) |
Apr 15, 2010 | 12.61 | 12.63 | 12.35 | 12.41 | 39,764 | -0.20(-1.60%) |
Apr 14, 2010 | 12.36 | 12.85 | 12.36 | 12.62 | 95,915 | +0.28(+2.26%) |
Apr 13, 2010 | 12.00 | 12.35 | 11.93 | 12.34 | 41,435 | +0.29(+2.40%) |
Apr 12, 2010 | 11.65 | 12.09 | 11.65 | 12.05 | 71,428 | +0.37(+3.13%) |
Apr 09, 2010 | 11.62 | 11.69 | 11.57 | 11.68 | 19,708 | +0.09(+0.75%) |
Apr 08, 2010 | 11.71 | 11.75 | 11.60 | 11.60 | 45,912 | -0.13(-1.15%) |
Apr 07, 2010 | 11.75 | 11.92 | 11.64 | 11.73 | 55,258 | -0.07(-0.57%) |
Apr 06, 2010 | 11.87 | 11.93 | 11.79 | 11.80 | 32,544 | -0.06(-0.49%) |
Apr 05, 2010 | 11.94 | 11.97 | 11.81 | 11.86 | 56,373 | +0.00(+0.00%) |
Apr 01, 2010 | 11.90 | 11.86 | 11.86 | 11.86 | 34,812 | +0.00(+0.00%) |
Mar 31, 2010 | 11.61 | 11.95 | 11.52 | 11.86 | 89,113 | +0.17(+1.48%) |
Mar 30, 2010 | 11.78 | 11.84 | 11.68 | 11.68 | 63,941 | -0.05(-0.41%) |
Mar 29, 2010 | 10.90 | 11.86 | 10.90 | 11.73 | 40,207 | +0.83(+7.59%) |
Mar 26, 2010 | 10.94 | 11.11 | 10.87 | 10.90 | 33,426 | +0.01(+0.09%) |
Mar 25, 2010 | 11.39 | 11.53 | 10.79 | 10.89 | 44,210 | -0.42(-3.74%) |
Mar 24, 2010 | 11.37 | 11.50 | 11.31 | 11.32 | 52,202 | -0.18(-1.59%) |
Mar 23, 2010 | 11.36 | 11.50 | 11.09 | 11.50 | 44,790 | +0.13(+1.19%) |
Mar 22, 2010 | 10.44 | 11.42 | 10.38 | 11.36 | 41,738 | +0.77(+7.27%) |
Mar 19, 2010 | 10.88 | 11.00 | 10.30 | 10.59 | 111,433 | -0.24(-2.22%) |
Mar 18, 2010 | 11.67 | 11.67 | 10.70 | 10.84 | 39,514 | -0.91(-7.78%) |
Mar 17, 2010 | 11.89 | 11.93 | 11.68 | 11.75 | 53,935 | -0.14(-1.21%) |
Mar 16, 2010 | 11.94 | 11.94 | 11.66 | 11.89 | 101,562 | +0.05(+0.41%) |
Mar 15, 2010 | 11.82 | 11.85 | 11.73 | 11.85 | 174,036 | +0.81(+7.32%) |
Mar 12, 2010 | 11.07 | 11.16 | 10.91 | 11.04 | 30,634 | -0.04(-0.35%) |
Mar 11, 2010 | 10.96 | 11.13 | 10.69 | 11.08 | 71,140 | +0.02(+0.17%) |
Mar 10, 2010 | 10.98 | 11.17 | 10.84 | 11.06 | 54,847 | +0.06(+0.52%) |
Mar 09, 2010 | 11.07 | 11.11 | 10.94 | 11.00 | 85,192 | -0.01(-0.09%) |
Mar 08, 2010 | 11.09 | 11.09 | 10.83 | 11.01 | 61,713 | -0.06(-0.52%) |
Mar 05, 2010 | 11.28 | 11.30 | 10.94 | 11.07 | 50,929 | -0.15(-1.37%) |
Mar 04, 2010 | 10.57 | 11.33 | 10.33 | 11.22 | 57,674 | +0.70(+6.68%) |
Mar 03, 2010 | 9.940 | 10.59 | 9.916 | 10.52 | 171,900 | +0.63(+6.32%) |
Mar 02, 2010 | 9.604 | 10.05 | 9.546 | 9.892 | 38,432 | +0.29(+3.01%) |
Mar 01, 2010 | 9.527 | 9.748 | 9.305 | 9.604 | 59,869 | +0.11(+1.11%) |
Feb 26, 2010 | 9.267 | 9.623 | 9.180 | 9.498 | 60,738 | +0.26(+2.81%) |
Feb 25, 2010 | 8.468 | 9.238 | 8.353 | 9.238 | 62,305 | +0.63(+7.26%) |
Feb 24, 2010 | 8.170 | 8.632 | 8.170 | 8.613 | 50,347 | +0.45(+5.54%) |
Feb 23, 2010 | 8.372 | 8.420 | 8.093 | 8.160 | 42,797 | -0.20(-2.42%) |
Feb 22, 2010 | 8.497 | 8.709 | 8.228 | 8.362 | 43,541 | -0.10(-1.14%) |
Feb 19, 2010 | 8.882 | 8.882 | 8.430 | 8.459 | 82,223 | -0.45(-5.08%) |
Feb 18, 2010 | 9.142 | 9.363 | 8.670 | 8.911 | 74,801 | -0.21(-2.32%) |
Feb 17, 2010 | 9.055 | 9.123 | 8.969 | 9.123 | 13,290 | +0.05(+0.53%) |
Feb 16, 2010 | 9.036 | 9.113 | 8.959 | 9.074 | 20,381 | +0.13(+1.51%) |
Feb 12, 2010 | 8.247 | 8.940 | 8.940 | 8.940 | 25,979 | +0.58(+6.90%) |
Feb 11, 2010 | 7.949 | 8.401 | 7.910 | 8.362 | 28,700 | +0.41(+5.21%) |
Feb 10, 2010 | 7.621 | 7.977 | 7.554 | 7.949 | 20,770 | +0.31(+4.03%) |
Feb 09, 2010 | 7.304 | 7.650 | 7.304 | 7.641 | 10,709 | +0.43(+6.01%) |
Feb 08, 2010 | 7.804 | 7.833 | 7.198 | 7.208 | 23,813 | -0.63(-7.99%) |
Feb 05, 2010 | 7.795 | 7.833 | 7.564 | 7.833 | 19,873 | +0.03(+0.37%) |
Feb 04, 2010 | 8.016 | 8.054 | 7.766 | 7.804 | 38,775 | -0.29(-3.57%) |
Feb 03, 2010 | 8.353 | 8.353 | 8.045 | 8.093 | 16,935 | -0.31(-3.67%) |
Feb 02, 2010 | 7.313 | 8.487 | 7.313 | 8.401 | 75,018 | +1.11(+15.17%) |
Feb 01, 2010 | 7.650 | 7.679 | 7.121 | 7.294 | 92,214 | -0.35(-4.53%) |
Jan 29, 2010 | 7.679 | 7.804 | 7.544 | 7.641 | 43,846 | -0.02(-0.25%) |
Jan 28, 2010 | 8.112 | 8.112 | 7.660 | 7.660 | 35,167 | -0.46(-5.69%) |
Jan 27, 2010 | 7.872 | 8.160 | 7.823 | 8.122 | 19,681 | +0.19(+2.43%) |
Jan 26, 2010 | 7.727 | 8.170 | 7.689 | 7.929 | 81,876 | +0.19(+2.49%) |
Jan 25, 2010 | 7.679 | 7.852 | 7.602 | 7.737 | 61,703 | +0.13(+1.77%) |
Jan 22, 2010 | 8.276 | 8.603 | 7.602 | 7.602 | 107,023 | -0.46(-5.73%) |
Jan 21, 2010 | 8.911 | 8.911 | 8.064 | 8.064 | 46,703 | -0.86(-9.60%) |
Jan 20, 2010 | 9.305 | 9.325 | 8.920 | 8.920 | 85,672 | -0.45(-4.83%) |
Jan 19, 2010 | 9.065 | 9.392 | 9.065 | 9.373 | 61,619 | +0.31(+3.40%) |
Jan 15, 2010 | 9.228 | 9.065 | 9.065 | 9.065 | 57,778 | -0.13(-1.46%) |
Jan 14, 2010 | 8.940 | 9.277 | 8.930 | 9.200 | 74,509 | +0.23(+2.58%) |
Jan 13, 2010 | 8.843 | 9.026 | 8.815 | 8.969 | 34,762 | +0.13(+1.53%) |
Jan 12, 2010 | 8.680 | 8.892 | 8.661 | 8.834 | 32,720 | +0.09(+0.99%) |
Jan 11, 2010 | 8.545 | 8.911 | 8.545 | 8.747 | 37,060 | +0.22(+2.60%) |
Jan 08, 2010 | 8.382 | 8.526 | 8.382 | 8.526 | 13,717 | +0.16(+1.96%) |
Jan 07, 2010 | 8.266 | 8.507 | 8.237 | 8.362 | 39,540 | +0.08(+0.93%) |
Jan 06, 2010 | 8.834 | 8.949 | 8.179 | 8.285 | 35,738 | -0.57(-6.41%) |
Jan 05, 2010 | 8.824 | 9.074 | 8.824 | 8.853 | 17,512 | +0.01(+0.11%) |
Jan 04, 2010 | 8.738 | 8.882 | 8.632 | 8.843 | 33,567 | +0.15(+1.77%) |
Dec 31, 2009 | 8.776 | 8.690 | 8.690 | 8.690 | 14,860 | -0.07(-0.77%) |
Dec 30, 2009 | 8.728 | 8.920 | 8.632 | 8.757 | 20,880 | +0.01(+0.11%) |
Dec 29, 2009 | 8.680 | 8.805 | 8.480 | 8.747 | 17,359 | +0.09(+1.00%) |
Dec 28, 2009 | 8.632 | 8.911 | 8.536 | 8.661 | 17,606 | -0.04(-0.44%) |
Dec 24, 2009 | 8.776 | 8.776 | 8.613 | 8.699 | 7,694 | -0.05(-0.55%) |
Dec 23, 2009 | 8.478 | 8.834 | 8.401 | 8.747 | 24,880 | +0.27(+3.18%) |
Dec 22, 2009 | 8.824 | 8.872 | 8.305 | 8.478 | 53,963 | -0.36(-4.03%) |
Dec 21, 2009 | 8.853 | 9.007 | 8.507 | 8.834 | 47,881 | +0.05(+0.55%) |
Dec 18, 2009 | 8.391 | 9.094 | 8.160 | 8.786 | 119,266 | +0.46(+5.55%) |
Dec 17, 2009 | 8.382 | 8.497 | 8.276 | 8.324 | 18,246 | -0.23(-2.70%) |
Dec 16, 2009 | 8.622 | 8.766 | 8.410 | 8.555 | 55,085 | -0.01(-0.11%) |
Dec 15, 2009 | 8.757 | 8.863 | 8.564 | 8.564 | 42,885 | -0.20(-2.31%) |
Dec 14, 2009 | 8.593 | 8.815 | 8.574 | 8.766 | 19,472 | +0.24(+2.82%) |
Dec 11, 2009 | 8.632 | 8.766 | 8.420 | 8.526 | 18,774 | -0.04(-0.45%) |
Dec 10, 2009 | 9.046 | 9.180 | 8.564 | 8.564 | 35,318 | -0.41(-4.61%) |
Dec 09, 2009 | 8.988 | 9.074 | 8.766 | 8.978 | 53,206 | +0.02(+0.21%) |
Dec 08, 2009 | 8.757 | 9.065 | 8.757 | 8.959 | 44,844 | +0.15(+1.75%) |
Dec 07, 2009 | 8.786 | 8.815 | 8.661 | 8.805 | 30,409 | +0.03(+0.33%) |
Dec 04, 2009 | 8.766 | 8.853 | 8.420 | 8.776 | 17,816 | +0.21(+2.47%) |
Dec 03, 2009 | 8.670 | 8.709 | 8.285 | 8.564 | 50,917 | -0.03(-0.34%) |
Dec 02, 2009 | 8.632 | 8.709 | 8.237 | 8.593 | 39,471 | +0.00(+0.00%) |
Dec 01, 2009 | 8.478 | 8.892 | 8.478 | 8.593 | 39,327 | +0.18(+2.17%) |
Nov 30, 2009 | 7.708 | 8.420 | 7.698 | 8.410 | 37,514 | +0.73(+9.52%) |
Nov 27, 2009 | 8.122 | 8.179 | 7.679 | 7.679 | 12,974 | -0.75(-8.90%) |
Nov 25, 2009 | 8.747 | 8.766 | 8.401 | 8.430 | 35,847 | -0.25(-2.88%) |
Nov 24, 2009 | 8.795 | 8.795 | 8.516 | 8.680 | 39,042 | -0.11(-1.20%) |
Nov 23, 2009 | 8.420 | 8.940 | 8.420 | 8.786 | 84,605 | +0.52(+6.29%) |
Nov 20, 2009 | 8.199 | 8.430 | 8.199 | 8.266 | 45,396 | +0.04(+0.47%) |
Nov 19, 2009 | 8.189 | 8.420 | 8.112 | 8.228 | 98,921 | -0.11(-1.27%) |
Nov 18, 2009 | 7.949 | 8.353 | 7.746 | 8.333 | 34,013 | +0.40(+5.10%) |
Nov 17, 2009 | 7.477 | 7.929 | 7.477 | 7.929 | 29,635 | +0.44(+5.91%) |
Nov 16, 2009 | 7.217 | 7.881 | 7.174 | 7.487 | 83,535 | +0.35(+4.85%) |
Nov 13, 2009 | 6.948 | 7.198 | 6.861 | 7.140 | 15,442 | +0.25(+3.63%) |
Nov 12, 2009 | 7.390 | 7.390 | 6.852 | 6.890 | 31,191 | -0.49(-6.65%) |
Nov 11, 2009 | 7.467 | 7.516 | 7.198 | 7.381 | 13,757 | +0.02(+0.26%) |
Nov 10, 2009 | 7.236 | 7.506 | 7.236 | 7.362 | 11,923 | +0.07(+0.92%) |
Nov 09, 2009 | 7.419 | 7.467 | 7.063 | 7.294 | 23,527 | -0.04(-0.52%) |
Nov 06, 2009 | 7.121 | 7.516 | 7.044 | 7.333 | 17,812 | +0.14(+2.01%) |
Nov 05, 2009 | 6.717 | 7.188 | 6.688 | 7.188 | 23,256 | +0.54(+8.10%) |
Nov 04, 2009 | 6.929 | 6.929 | 6.649 | 6.649 | 16,754 | -0.22(-3.22%) |
Nov 03, 2009 | 6.803 | 7.159 | 6.678 | 6.871 | 27,990 | -0.08(-1.11%) |