Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.40 | 12.63 | 12.30 | 12.62 | 571,540 | +0.09(+0.71%) |
Nov 29, 2010 | 12.18 | 12.56 | 12.12 | 12.53 | 381,464 | +0.24(+1.93%) |
Nov 26, 2010 | 12.20 | 12.43 | 12.15 | 12.29 | 119,191 | -0.01(-0.06%) |
Nov 24, 2010 | 12.12 | 12.30 | 12.30 | 12.30 | 367,090 | +0.33(+2.75%) |
Nov 23, 2010 | 11.91 | 11.99 | 11.83 | 11.97 | 403,124 | -0.07(-0.60%) |
Nov 22, 2010 | 11.82 | 12.12 | 11.76 | 12.04 | 222,608 | +0.17(+1.44%) |
Nov 19, 2010 | 11.85 | 11.90 | 11.68 | 11.87 | 319,817 | -0.01(-0.06%) |
Nov 18, 2010 | 11.79 | 11.99 | 11.73 | 11.88 | 246,844 | +0.26(+2.27%) |
Nov 17, 2010 | 11.69 | 11.70 | 11.57 | 11.62 | 180,546 | -0.05(-0.43%) |
Nov 16, 2010 | 11.65 | 11.69 | 11.51 | 11.67 | 310,246 | -0.10(-0.88%) |
Nov 15, 2010 | 11.84 | 11.93 | 11.67 | 11.77 | 388,630 | +0.02(+0.14%) |
Nov 12, 2010 | 11.88 | 11.91 | 11.73 | 11.75 | 300,687 | -0.28(-2.33%) |
Nov 11, 2010 | 12.33 | 12.33 | 12.01 | 12.03 | 168,352 | -0.39(-3.11%) |
Nov 10, 2010 | 12.18 | 12.45 | 11.92 | 12.42 | 294,463 | +0.31(+2.54%) |
Nov 09, 2010 | 12.27 | 12.35 | 11.94 | 12.11 | 403,921 | -0.15(-1.21%) |
Nov 08, 2010 | 12.33 | 12.43 | 12.23 | 12.26 | 300,962 | -0.14(-1.16%) |
Nov 05, 2010 | 12.65 | 12.65 | 12.34 | 12.40 | 291,491 | -0.20(-1.58%) |
Nov 04, 2010 | 12.61 | 12.65 | 12.50 | 12.60 | 474,922 | +0.23(+1.82%) |
Nov 03, 2010 | 12.36 | 12.49 | 12.12 | 12.38 | 244,593 | -0.00(-0.04%) |
Nov 02, 2010 | 12.10 | 12.39 | 12.02 | 12.38 | 331,173 | +0.46(+3.86%) |
Nov 01, 2010 | 11.99 | 12.10 | 11.80 | 11.92 | 246,648 | -0.02(-0.16%) |
Oct 29, 2010 | 11.93 | 12.05 | 11.83 | 11.94 | 213,745 | -0.03(-0.28%) |
Oct 28, 2010 | 12.17 | 12.17 | 11.79 | 11.97 | 247,849 | -0.07(-0.56%) |
Oct 27, 2010 | 11.94 | 12.09 | 11.80 | 12.04 | 310,650 | +0.22(+1.83%) |
Oct 25, 2010 | 11.82 | 11.96 | 11.79 | 11.83 | 177,052 | +0.10(+0.88%) |
Oct 22, 2010 | 11.64 | 11.76 | 11.56 | 11.72 | 175,914 | +0.09(+0.78%) |
Oct 21, 2010 | 11.86 | 11.86 | 11.32 | 11.63 | 414,255 | -0.15(-1.30%) |
Oct 20, 2010 | 11.71 | 11.84 | 11.63 | 11.79 | 173,113 | +0.17(+1.47%) |
Oct 19, 2010 | 11.67 | 11.83 | 11.54 | 11.62 | 273,282 | -0.26(-2.18%) |
Oct 18, 2010 | 11.75 | 11.91 | 11.64 | 11.87 | 152,632 | +0.11(+0.96%) |
Oct 15, 2010 | 12.01 | 12.01 | 11.64 | 11.76 | 367,657 | -0.07(-0.63%) |
Oct 14, 2010 | 11.80 | 11.95 | 11.72 | 11.84 | 417,711 | +0.05(+0.45%) |
Oct 13, 2010 | 11.39 | 11.84 | 11.33 | 11.78 | 411,333 | +0.42(+3.74%) |
Oct 12, 2010 | 11.33 | 11.42 | 11.22 | 11.36 | 209,814 | -0.01(-0.08%) |
Oct 11, 2010 | 11.45 | 11.52 | 11.34 | 11.37 | 86,942 | -0.06(-0.50%) |
Oct 08, 2010 | 11.43 | 11.51 | 11.26 | 11.43 | 220,298 | +0.11(+0.93%) |
Oct 07, 2010 | 11.41 | 11.51 | 11.27 | 11.32 | 2,422 | -0.00(-0.04%) |
Oct 06, 2010 | 11.26 | 11.40 | 11.17 | 11.32 | 269,243 | +0.06(+0.55%) |
Oct 05, 2010 | 10.92 | 11.31 | 10.85 | 11.26 | 370,667 | +0.49(+4.52%) |
Oct 04, 2010 | 11.06 | 11.16 | 10.73 | 10.78 | 219,356 | -0.30(-2.75%) |
Oct 01, 2010 | 11.08 | 11.12 | 10.92 | 11.08 | 235,993 | +0.13(+1.20%) |
Sep 30, 2010 | 10.95 | 11.40 | 10.84 | 10.95 | 391,752 | -0.18(-1.63%) |
Sep 29, 2010 | 10.94 | 11.24 | 10.89 | 11.13 | 271,848 | +0.12(+1.07%) |
Sep 28, 2010 | 10.80 | 11.04 | 10.28 | 11.01 | 1,142 | +0.26(+2.43%) |
Sep 27, 2010 | 10.98 | 11.02 | 10.69 | 10.75 | 301,567 | -0.19(-1.75%) |
Sep 24, 2010 | 10.69 | 11.01 | 10.65 | 10.94 | 453,019 | +0.38(+3.59%) |
Sep 23, 2010 | 10.63 | 10.89 | 10.54 | 10.56 | 4,735 | -0.15(-1.41%) |
Sep 22, 2010 | 10.92 | 11.06 | 10.58 | 10.72 | 492,964 | -0.26(-2.40%) |
Sep 21, 2010 | 10.95 | 11.22 | 10.81 | 10.98 | 441,964 | +0.05(+0.46%) |
Sep 20, 2010 | 10.37 | 11.00 | 10.30 | 10.93 | 531,508 | +0.58(+5.61%) |
Sep 17, 2010 | 10.35 | 10.50 | 10.02 | 10.35 | 553,214 | -0.09(-0.85%) |
Sep 15, 2010 | 10.39 | 10.53 | 10.19 | 10.44 | 428,428 | +0.02(+0.21%) |
Sep 14, 2010 | 10.49 | 10.50 | 10.38 | 10.42 | 457,809 | -0.09(-0.87%) |
Sep 13, 2010 | 10.14 | 10.57 | 9.950 | 10.51 | 777,273 | +0.46(+4.58%) |
Sep 10, 2010 | 9.936 | 10.11 | 9.850 | 10.05 | 543,672 | +0.13(+1.31%) |
Sep 09, 2010 | 10.26 | 10.26 | 9.744 | 9.917 | 266,225 | -0.15(-1.52%) |
Sep 08, 2010 | 9.977 | 10.14 | 9.883 | 10.07 | 174,505 | +0.10(+0.96%) |
Sep 07, 2010 | 10.25 | 10.32 | 9.919 | 9.974 | 3,851 | -0.28(-2.71%) |
Sep 03, 2010 | 10.34 | 10.44 | 10.16 | 10.25 | 426,377 | +0.02(+0.19%) |
Sep 02, 2010 | 10.26 | 10.41 | 10.14 | 10.23 | 1,917 | -0.14(-1.34%) |
Sep 01, 2010 | 10.15 | 10.46 | 10.09 | 10.37 | 673,293 | +0.42(+4.24%) |
Aug 31, 2010 | 9.948 | 10.21 | 9.615 | 9.950 | 833 | +0.09(+0.92%) |
Aug 30, 2010 | 9.787 | 9.938 | 9.727 | 9.859 | 513,749 | +0.02(+0.17%) |
Aug 27, 2010 | 9.842 | 10.46 | 9.420 | 9.842 | 1,143,376 | -0.18(-1.75%) |
Aug 26, 2010 | 9.938 | 10.25 | 9.293 | 10.02 | 2,697 | +1.33(+15.26%) |
Aug 25, 2010 | 8.353 | 8.741 | 8.295 | 8.691 | 2,672 | +0.28(+3.37%) |
Aug 24, 2010 | 8.427 | 8.511 | 8.317 | 8.408 | 10,859 | -0.14(-1.63%) |
Aug 23, 2010 | 8.818 | 8.878 | 8.537 | 8.547 | 325,933 | -0.21(-2.41%) |
Aug 20, 2010 | 8.722 | 8.835 | 8.657 | 8.758 | 364,568 | -0.03(-0.35%) |
Aug 19, 2010 | 8.926 | 8.979 | 8.741 | 8.789 | 9,333 | -0.20(-2.22%) |
Aug 18, 2010 | 8.835 | 9.108 | 8.753 | 8.988 | 41,891 | +0.14(+1.54%) |
Aug 17, 2010 | 8.681 | 8.921 | 8.629 | 8.852 | 6,444 | +0.30(+3.45%) |
Aug 16, 2010 | 8.300 | 8.595 | 8.295 | 8.557 | 400,040 | +0.18(+2.21%) |
Aug 13, 2010 | 8.372 | 8.473 | 8.358 | 8.372 | 387,659 | -0.08(-0.96%) |
Aug 12, 2010 | 8.358 | 8.509 | 8.302 | 8.453 | 333,820 | -0.05(-0.54%) |
Aug 11, 2010 | 8.705 | 8.758 | 8.453 | 8.499 | 11,697 | -0.41(-4.60%) |
Aug 10, 2010 | 9.068 | 9.101 | 8.830 | 8.909 | 4,989 | -0.28(-3.00%) |
Aug 09, 2010 | 9.255 | 9.255 | 9.137 | 9.185 | 292,846 | +0.03(+0.31%) |
Aug 06, 2010 | 9.156 | 9.497 | 9.113 | 9.156 | 342,774 | -0.41(-4.31%) |
Aug 05, 2010 | 9.679 | 9.814 | 9.552 | 9.569 | 255,086 | -0.20(-2.04%) |
Aug 04, 2010 | 9.715 | 9.864 | 9.619 | 9.768 | 535,539 | +0.09(+0.94%) |
Aug 03, 2010 | 9.610 | 9.754 | 9.492 | 9.677 | 417,873 | +0.04(+0.42%) |
Aug 02, 2010 | 9.660 | 9.758 | 9.468 | 9.636 | 314,356 | +0.15(+1.62%) |
Jul 30, 2010 | 9.483 | 9.667 | 9.307 | 9.483 | 244,381 | +0.02(+0.20%) |
Jul 29, 2010 | 9.579 | 9.624 | 9.291 | 9.463 | 257,212 | -0.06(-0.63%) |
Jul 28, 2010 | 9.523 | 9.703 | 9.449 | 9.523 | 4,335 | +0.01(+0.10%) |
Jul 27, 2010 | 9.552 | 9.663 | 9.497 | 9.514 | 672,501 | +0.03(+0.33%) |
Jul 26, 2010 | 9.291 | 9.495 | 9.116 | 9.483 | 614,681 | +0.41(+4.52%) |
Jul 23, 2010 | 8.734 | 9.077 | 8.650 | 9.072 | 483,072 | +0.27(+3.02%) |
Jul 22, 2010 | 8.693 | 8.845 | 8.665 | 8.806 | 716,677 | +0.30(+3.55%) |
Jul 21, 2010 | 8.686 | 8.715 | 8.480 | 8.504 | 388,547 | -0.14(-1.64%) |
Jul 20, 2010 | 8.485 | 8.660 | 8.398 | 8.645 | 406,459 | +0.07(+0.78%) |
Jul 19, 2010 | 8.621 | 8.650 | 8.468 | 8.578 | 343,783 | -0.02(-0.20%) |
Jul 16, 2010 | 8.595 | 9.135 | 8.554 | 8.595 | 869,964 | -0.65(-7.03%) |
Jul 15, 2010 | 9.339 | 9.341 | 9.053 | 9.245 | 410,103 | -0.11(-1.13%) |
Jul 14, 2010 | 9.336 | 9.381 | 9.255 | 9.351 | 437,116 | -0.05(-0.56%) |
Jul 13, 2010 | 9.403 | 9.449 | 9.161 | 9.403 | 10,596 | +0.37(+4.12%) |
Jul 12, 2010 | 9.080 | 9.152 | 8.892 | 9.032 | 739,204 | -0.07(-0.79%) |
Jul 09, 2010 | 9.104 | 9.116 | 8.948 | 9.104 | 385,287 | +0.00(+0.03%) |
Jul 08, 2010 | 9.101 | 9.132 | 8.967 | 9.101 | 409,532 | +0.13(+1.44%) |
Jul 07, 2010 | 8.734 | 8.988 | 8.734 | 8.972 | 686,829 | +0.30(+3.46%) |
Jul 06, 2010 | 8.672 | 8.847 | 8.621 | 8.672 | 5,419 | +0.02(+0.25%) |
Jul 02, 2010 | 8.650 | 8.744 | 8.573 | 8.650 | 309,091 | -0.02(-0.28%) |
Jul 01, 2010 | 8.645 | 8.715 | 8.454 | 8.674 | 551,100 | +0.07(+0.84%) |
Jun 30, 2010 | 8.602 | 8.866 | 8.533 | 8.602 | 10,681 | -0.12(-1.37%) |
Jun 29, 2010 | 8.760 | 8.933 | 8.629 | 8.722 | 714,826 | -0.09(-0.98%) |
Jun 25, 2010 | 8.808 | 8.832 | 8.583 | 8.808 | 479,915 | +0.16(+1.80%) |
Jun 24, 2010 | 8.653 | 8.784 | 8.571 | 8.653 | 630 | -0.09(-1.04%) |
Jun 23, 2010 | 8.665 | 8.830 | 8.569 | 8.744 | 342,458 | +0.04(+0.50%) |
Jun 22, 2010 | 8.701 | 9.084 | 8.686 | 8.701 | 3,089 | -0.24(-2.73%) |
Jun 21, 2010 | 9.115 | 9.191 | 8.861 | 8.945 | 261,693 | -0.04(-0.40%) |
Jun 18, 2010 | 8.981 | 9.079 | 8.895 | 8.981 | 655,048 | -0.02(-0.21%) |
Jun 17, 2010 | 9.000 | 9.100 | 8.899 | 9.000 | 601 | -0.02(-0.27%) |
Jun 16, 2010 | 8.976 | 9.062 | 8.935 | 9.024 | 420,066 | -0.03(-0.29%) |
Jun 15, 2010 | 9.050 | 9.220 | 8.942 | 9.050 | 5,369 | -0.03(-0.32%) |
Jun 14, 2010 | 9.012 | 9.196 | 8.938 | 9.079 | 495,569 | +0.14(+1.58%) |
Jun 11, 2010 | 8.837 | 8.986 | 8.808 | 8.938 | 545,083 | +0.02(+0.21%) |
Jun 10, 2010 | 8.918 | 8.933 | 8.770 | 8.918 | 4,989 | +0.29(+3.33%) |
Jun 09, 2010 | 8.610 | 8.784 | 8.519 | 8.631 | 816,694 | +0.09(+1.09%) |
Jun 08, 2010 | 8.571 | 8.626 | 8.303 | 8.538 | 539,196 | +0.00(+0.06%) |
Jun 07, 2010 | 8.775 | 8.782 | 8.507 | 8.533 | 512,401 | -0.22(-2.52%) |
Jun 04, 2010 | 8.753 | 9.206 | 8.708 | 8.753 | 716,860 | -0.62(-6.64%) |
Jun 03, 2010 | 9.376 | 9.728 | 9.302 | 9.376 | 581,023 | -0.22(-2.25%) |
Jun 02, 2010 | 9.591 | 9.608 | 9.196 | 9.591 | 455,575 | +0.30(+3.27%) |
Jun 01, 2010 | 9.287 | 9.596 | 9.268 | 9.287 | 4,355 | -0.27(-2.78%) |
May 28, 2010 | 9.553 | 9.649 | 9.448 | 9.553 | 614,060 | -0.08(-0.82%) |
May 27, 2010 | 9.560 | 9.735 | 9.366 | 9.632 | 929,269 | +0.32(+3.45%) |
May 26, 2010 | 9.311 | 9.682 | 9.196 | 9.311 | 4,371 | +0.24(+2.64%) |
May 25, 2010 | 9.103 | 9.256 | 9.026 | 9.072 | 1,190,749 | -0.29(-3.14%) |
May 24, 2010 | 9.419 | 9.668 | 9.326 | 9.366 | 471,376 | -0.09(-0.94%) |
May 21, 2010 | 9.376 | 9.635 | 9.282 | 9.455 | 745,362 | -0.08(-0.83%) |
May 20, 2010 | 9.567 | 9.699 | 9.527 | 9.534 | 908,967 | -0.65(-6.37%) |
May 19, 2010 | 10.19 | 10.30 | 10.09 | 10.18 | 629,986 | -0.02(-0.21%) |
May 18, 2010 | 10.13 | 10.27 | 10.05 | 10.20 | 628,545 | +0.23(+2.26%) |
May 17, 2010 | 9.967 | 10.08 | 9.711 | 9.979 | 283,335 | +0.03(+0.26%) |
May 14, 2010 | 9.953 | 10.14 | 9.795 | 9.953 | 260,557 | -0.19(-1.84%) |
May 13, 2010 | 10.22 | 10.34 | 10.08 | 10.14 | 241,170 | -0.13(-1.28%) |
May 12, 2010 | 9.943 | 10.31 | 9.941 | 10.27 | 421,828 | +0.38(+3.85%) |
May 11, 2010 | 9.963 | 10.12 | 9.886 | 9.891 | 351,456 | +0.12(+1.25%) |
May 10, 2010 | 9.718 | 9.800 | 9.697 | 9.769 | 567,177 | +0.38(+4.00%) |
May 07, 2010 | 9.591 | 9.709 | 9.182 | 9.393 | 701,155 | -0.28(-2.90%) |
May 06, 2010 | 9.967 | 10.03 | 9.158 | 9.673 | 517,149 | -0.36(-3.60%) |
May 05, 2010 | 10.10 | 10.15 | 10.02 | 10.03 | 277,494 | -0.23(-2.29%) |
May 04, 2010 | 10.46 | 10.50 | 10.18 | 10.27 | 351,786 | -0.38(-3.53%) |
May 03, 2010 | 10.34 | 10.68 | 10.25 | 10.65 | 279,653 | +0.33(+3.20%) |
Apr 30, 2010 | 10.64 | 10.71 | 10.31 | 10.31 | 367,699 | -0.40(-3.71%) |
Apr 29, 2010 | 10.55 | 10.86 | 10.25 | 10.71 | 297,624 | +0.35(+3.42%) |
Apr 28, 2010 | 10.62 | 10.62 | 10.31 | 10.36 | 308,953 | -0.13(-1.26%) |
Apr 27, 2010 | 10.72 | 10.76 | 10.35 | 10.49 | 562,592 | -0.22(-2.02%) |
Apr 26, 2010 | 10.61 | 10.81 | 10.57 | 10.71 | 282,401 | +0.06(+0.59%) |
Apr 23, 2010 | 10.68 | 10.68 | 10.55 | 10.64 | 340,009 | +0.00(+0.00%) |
Apr 22, 2010 | 10.24 | 10.65 | 10.24 | 10.64 | 314,318 | +0.27(+2.57%) |
Apr 21, 2010 | 10.12 | 10.38 | 10.10 | 10.38 | 342,681 | +0.26(+2.58%) |
Apr 20, 2010 | 9.989 | 10.13 | 9.943 | 10.12 | 433,970 | +0.18(+1.81%) |
Apr 19, 2010 | 9.863 | 9.957 | 9.704 | 9.936 | 456,174 | +0.05(+0.50%) |
Apr 16, 2010 | 10.05 | 10.08 | 9.746 | 9.886 | 354,775 | -0.19(-1.86%) |
Apr 15, 2010 | 9.907 | 10.10 | 9.888 | 10.07 | 256,518 | +0.16(+1.64%) |
Apr 14, 2010 | 9.811 | 9.915 | 9.729 | 9.911 | 241,397 | +0.15(+1.55%) |
Apr 13, 2010 | 9.725 | 9.817 | 9.654 | 9.760 | 165,197 | -0.01(-0.14%) |
Apr 12, 2010 | 9.696 | 9.890 | 9.666 | 9.773 | 233,113 | +0.10(+1.07%) |
Apr 09, 2010 | 9.786 | 9.792 | 9.599 | 9.669 | 224,872 | -0.09(-0.92%) |
Apr 08, 2010 | 9.790 | 9.836 | 9.723 | 9.760 | 414,883 | -0.08(-0.86%) |
Apr 07, 2010 | 9.934 | 9.984 | 9.802 | 9.844 | 267,557 | -0.13(-1.31%) |
Apr 06, 2010 | 9.966 | 10.13 | 9.901 | 9.974 | 362,140 | -0.02(-0.17%) |
Apr 05, 2010 | 9.966 | 10.02 | 9.851 | 9.991 | 256,533 | +0.03(+0.31%) |
Apr 01, 2010 | 10.12 | 9.961 | 9.961 | 9.961 | 1,435,365 | +0.08(+0.83%) |
Mar 31, 2010 | 9.859 | 9.984 | 9.746 | 9.878 | 614,461 | +0.02(+0.16%) |
Mar 30, 2010 | 9.633 | 9.892 | 9.595 | 9.863 | 409,762 | +0.28(+2.92%) |
Mar 29, 2010 | 9.290 | 9.685 | 9.290 | 9.583 | 311,103 | +0.20(+2.08%) |
Mar 26, 2010 | 9.560 | 9.616 | 9.357 | 9.388 | 207,313 | -0.12(-1.25%) |
Mar 25, 2010 | 9.731 | 9.773 | 9.493 | 9.507 | 233,536 | -0.15(-1.53%) |
Mar 24, 2010 | 9.832 | 9.878 | 9.635 | 9.654 | 208,874 | -0.24(-2.42%) |
Mar 23, 2010 | 9.758 | 9.915 | 9.714 | 9.894 | 363,825 | +0.17(+1.71%) |
Mar 22, 2010 | 9.407 | 9.731 | 9.330 | 9.727 | 417,988 | +0.28(+3.00%) |
Mar 19, 2010 | 9.443 | 9.484 | 9.307 | 9.443 | 999,745 | +0.04(+0.47%) |
Mar 18, 2010 | 9.543 | 9.633 | 9.378 | 9.399 | 445,881 | -0.12(-1.23%) |
Mar 17, 2010 | 9.599 | 9.735 | 9.499 | 9.516 | 445,057 | -0.20(-2.07%) |
Mar 16, 2010 | 9.698 | 9.727 | 9.593 | 9.717 | 354,686 | +0.07(+0.77%) |
Mar 15, 2010 | 9.641 | 9.706 | 9.618 | 9.643 | 471,191 | -0.11(-1.18%) |
Mar 12, 2010 | 9.848 | 9.892 | 9.535 | 9.758 | 324,909 | -0.05(-0.49%) |
Mar 11, 2010 | 9.836 | 9.876 | 9.710 | 9.806 | 459,692 | -0.07(-0.70%) |
Mar 10, 2010 | 9.834 | 9.941 | 9.834 | 9.874 | 427,039 | +0.04(+0.41%) |
Mar 09, 2010 | 9.717 | 9.838 | 9.715 | 9.834 | 544,034 | +0.12(+1.20%) |
Mar 08, 2010 | 9.725 | 9.798 | 9.662 | 9.717 | 451,811 | -0.03(-0.28%) |
Mar 05, 2010 | 9.763 | 9.798 | 9.627 | 9.744 | 546,305 | +0.02(+0.20%) |
Mar 04, 2010 | 9.696 | 9.794 | 9.537 | 9.725 | 487,298 | +0.07(+0.75%) |
Mar 03, 2010 | 9.767 | 9.804 | 9.547 | 9.652 | 852,920 | -0.05(-0.55%) |
Mar 02, 2010 | 9.838 | 9.867 | 9.668 | 9.706 | 1,710,214 | -0.05(-0.47%) |
Mar 01, 2010 | 9.194 | 9.771 | 9.194 | 9.752 | 733,315 | +0.62(+6.82%) |
Feb 26, 2010 | 9.179 | 9.290 | 9.104 | 9.129 | 525,719 | -0.02(-0.19%) |
Feb 25, 2010 | 8.336 | 9.189 | 8.336 | 9.146 | 542,829 | +0.43(+4.90%) |
Feb 24, 2010 | 8.604 | 8.758 | 8.599 | 8.719 | 387,407 | +0.11(+1.25%) |
Feb 23, 2010 | 8.717 | 8.756 | 8.484 | 8.612 | 470,084 | -0.09(-1.03%) |
Feb 22, 2010 | 8.700 | 8.874 | 8.694 | 8.702 | 276,493 | +0.05(+0.55%) |
Feb 19, 2010 | 8.556 | 8.694 | 8.499 | 8.654 | 258,532 | +0.10(+1.21%) |
Feb 18, 2010 | 8.537 | 8.587 | 8.451 | 8.551 | 289,808 | +0.03(+0.36%) |
Feb 17, 2010 | 8.388 | 8.524 | 8.388 | 8.520 | 453,194 | +0.18(+2.14%) |
Feb 16, 2010 | 8.250 | 8.342 | 8.198 | 8.342 | 178,601 | +0.17(+2.04%) |
Feb 12, 2010 | 8.110 | 8.175 | 8.175 | 8.175 | 279,243 | -0.02(-0.26%) |
Feb 11, 2010 | 8.049 | 8.204 | 7.961 | 8.196 | 174,175 | +0.11(+1.40%) |
Feb 10, 2010 | 7.970 | 8.106 | 7.920 | 8.083 | 421,454 | +0.07(+0.84%) |
Feb 09, 2010 | 7.984 | 8.051 | 7.932 | 8.016 | 181,753 | +0.13(+1.63%) |
Feb 08, 2010 | 8.016 | 8.047 | 7.888 | 7.888 | 159,189 | -0.15(-1.91%) |
Feb 05, 2010 | 8.045 | 8.102 | 7.874 | 8.041 | 318,953 | -0.01(-0.07%) |
Feb 04, 2010 | 8.248 | 8.248 | 7.985 | 8.047 | 617,410 | -0.27(-3.29%) |
Feb 03, 2010 | 8.074 | 8.332 | 8.039 | 8.321 | 597,091 | +0.20(+2.43%) |
Feb 02, 2010 | 8.100 | 8.187 | 8.047 | 8.123 | 406,970 | +0.00(+0.05%) |
Feb 01, 2010 | 8.150 | 8.210 | 8.045 | 8.120 | 220,362 | -0.03(-0.35%) |
Jan 29, 2010 | 8.202 | 8.259 | 8.089 | 8.148 | 259,921 | -0.04(-0.44%) |
Jan 28, 2010 | 8.319 | 8.330 | 8.110 | 8.185 | 338,276 | -0.07(-0.81%) |
Jan 27, 2010 | 8.121 | 8.330 | 8.121 | 8.252 | 176,998 | +0.09(+1.10%) |
Jan 26, 2010 | 8.200 | 8.257 | 8.102 | 8.162 | 298,039 | -0.08(-1.02%) |
Jan 25, 2010 | 8.392 | 8.392 | 8.240 | 8.246 | 356,737 | -0.08(-0.99%) |
Jan 22, 2010 | 8.409 | 8.493 | 8.298 | 8.328 | 371,723 | -0.11(-1.25%) |
Jan 21, 2010 | 8.589 | 8.589 | 8.413 | 8.434 | 519,570 | -0.13(-1.48%) |
Jan 20, 2010 | 8.667 | 8.671 | 8.336 | 8.560 | 278,805 | -0.19(-2.15%) |
Jan 19, 2010 | 8.560 | 8.784 | 8.560 | 8.748 | 235,775 | +0.18(+2.06%) |
Jan 15, 2010 | 8.834 | 8.572 | 8.572 | 8.572 | 1,203,619 | -0.22(-2.48%) |
Jan 14, 2010 | 8.742 | 8.857 | 8.681 | 8.790 | 258,616 | +0.05(+0.55%) |
Jan 13, 2010 | 8.667 | 8.769 | 8.637 | 8.742 | 158,500 | +0.12(+1.45%) |
Jan 12, 2010 | 8.675 | 8.765 | 8.600 | 8.618 | 289,902 | -0.13(-1.47%) |
Jan 11, 2010 | 8.761 | 8.771 | 8.599 | 8.746 | 181,419 | +0.04(+0.51%) |
Jan 08, 2010 | 8.700 | 8.782 | 8.637 | 8.702 | 263,392 | -0.05(-0.53%) |
Jan 07, 2010 | 8.777 | 8.788 | 8.652 | 8.748 | 268,011 | +0.03(+0.31%) |
Jan 06, 2010 | 8.696 | 8.761 | 8.616 | 8.721 | 321,537 | -0.01(-0.11%) |
Jan 05, 2010 | 8.593 | 8.811 | 8.528 | 8.731 | 487,371 | +0.15(+1.79%) |
Jan 04, 2010 | 8.597 | 8.798 | 8.558 | 8.577 | 322,482 | +0.08(+0.99%) |
Dec 31, 2009 | 8.633 | 8.493 | 8.493 | 8.493 | 893,580 | -0.12(-1.38%) |
Dec 30, 2009 | 8.652 | 8.666 | 8.422 | 8.612 | 348,355 | -0.04(-0.46%) |
Dec 29, 2009 | 8.694 | 8.708 | 8.618 | 8.652 | 260,907 | -0.04(-0.46%) |
Dec 28, 2009 | 8.541 | 8.692 | 8.499 | 8.692 | 353,371 | +0.12(+1.36%) |
Dec 24, 2009 | 8.484 | 8.614 | 8.484 | 8.576 | 94,838 | +0.09(+1.08%) |
Dec 23, 2009 | 8.369 | 8.568 | 8.290 | 8.484 | 331,292 | +0.18(+2.12%) |
Dec 22, 2009 | 8.290 | 8.430 | 8.250 | 8.307 | 314,877 | +0.01(+0.07%) |
Dec 21, 2009 | 8.158 | 8.334 | 8.043 | 8.302 | 711,434 | +0.11(+1.40%) |
Dec 18, 2009 | 7.616 | 8.294 | 7.616 | 8.187 | 1,697,844 | +0.44(+5.66%) |
Dec 17, 2009 | 7.742 | 7.913 | 7.596 | 7.748 | 448,674 | -0.06(-0.81%) |
Dec 16, 2009 | 7.660 | 7.811 | 7.616 | 7.811 | 311,917 | +0.22(+2.88%) |
Dec 15, 2009 | 7.696 | 7.888 | 7.589 | 7.593 | 306,061 | -0.14(-1.83%) |
Dec 14, 2009 | 7.637 | 7.740 | 7.600 | 7.734 | 232,993 | +0.18(+2.38%) |
Dec 11, 2009 | 7.439 | 7.734 | 7.407 | 7.554 | 179,091 | +0.18(+2.42%) |
Dec 10, 2009 | 7.512 | 7.579 | 7.334 | 7.376 | 174,347 | -0.12(-1.64%) |
Dec 09, 2009 | 7.522 | 7.568 | 7.353 | 7.499 | 310,493 | -0.00(-0.03%) |
Dec 08, 2009 | 7.503 | 7.570 | 7.328 | 7.501 | 432,697 | -0.07(-0.86%) |
Dec 07, 2009 | 7.512 | 7.591 | 7.510 | 7.566 | 432,003 | +0.07(+1.00%) |
Dec 04, 2009 | 7.476 | 7.545 | 7.430 | 7.491 | 738,513 | +0.18(+2.49%) |
Dec 03, 2009 | 7.399 | 7.436 | 7.284 | 7.309 | 273,356 | -0.05(-0.65%) |
Dec 02, 2009 | 7.257 | 7.380 | 7.257 | 7.357 | 511,574 | +0.11(+1.45%) |