Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.090 | 9.241 | 9.090 | 9.184 | 455,680 | +0.01(+0.06%) |
Nov 29, 2010 | 9.013 | 9.241 | 8.992 | 9.179 | 396,533 | +0.19(+2.07%) |
Nov 26, 2010 | 8.976 | 9.044 | 8.909 | 8.992 | 69,903 | -0.06(-0.63%) |
Nov 24, 2010 | 9.065 | 9.049 | 9.049 | 9.049 | 454,441 | +0.03(+0.34%) |
Nov 23, 2010 | 8.951 | 9.039 | 8.914 | 9.018 | 283,141 | +0.04(+0.40%) |
Nov 22, 2010 | 8.811 | 9.021 | 8.764 | 8.982 | 255,031 | +0.12(+1.34%) |
Nov 19, 2010 | 8.697 | 8.883 | 8.650 | 8.863 | 165,116 | +0.13(+1.48%) |
Nov 18, 2010 | 9.101 | 9.101 | 8.650 | 8.733 | 517,411 | -0.28(-3.16%) |
Nov 17, 2010 | 9.116 | 9.116 | 8.935 | 9.018 | 367,973 | -0.08(-0.91%) |
Nov 16, 2010 | 8.852 | 9.116 | 8.806 | 9.101 | 401,633 | +0.19(+2.09%) |
Nov 15, 2010 | 8.878 | 9.049 | 8.878 | 8.914 | 249,958 | +0.04(+0.41%) |
Nov 12, 2010 | 8.909 | 9.085 | 8.800 | 8.878 | 505,694 | -0.12(-1.38%) |
Nov 11, 2010 | 9.065 | 9.142 | 8.935 | 9.002 | 301,588 | -0.09(-1.02%) |
Nov 10, 2010 | 8.878 | 9.116 | 8.790 | 9.096 | 343,123 | +0.27(+3.11%) |
Nov 09, 2010 | 8.899 | 8.982 | 8.806 | 8.821 | 212,217 | -0.03(-0.38%) |
Nov 08, 2010 | 8.654 | 8.865 | 8.613 | 8.855 | 265,540 | +0.19(+2.14%) |
Nov 05, 2010 | 8.531 | 8.793 | 8.526 | 8.670 | 316,321 | +0.11(+1.26%) |
Nov 04, 2010 | 8.464 | 8.618 | 8.371 | 8.562 | 374,732 | +0.25(+3.03%) |
Nov 03, 2010 | 8.305 | 8.474 | 8.150 | 8.310 | 316,263 | +0.03(+0.37%) |
Nov 02, 2010 | 8.171 | 8.371 | 8.171 | 8.279 | 355,277 | +0.20(+2.42%) |
Nov 01, 2010 | 8.058 | 8.119 | 7.919 | 8.083 | 285,237 | +0.14(+1.75%) |
Oct 29, 2010 | 7.883 | 8.011 | 7.857 | 7.945 | 244,942 | +0.01(+0.13%) |
Oct 28, 2010 | 7.945 | 7.981 | 7.878 | 7.934 | 192,839 | +0.06(+0.72%) |
Oct 27, 2010 | 7.765 | 7.903 | 7.765 | 7.878 | 308,237 | -0.02(-0.20%) |
Oct 25, 2010 | 7.986 | 8.027 | 7.893 | 7.893 | 233,114 | -0.03(-0.39%) |
Oct 22, 2010 | 7.970 | 8.017 | 7.811 | 7.924 | 321,395 | +0.00(+0.00%) |
Oct 21, 2010 | 7.970 | 8.181 | 7.790 | 7.924 | 461,552 | -0.02(-0.19%) |
Oct 20, 2010 | 7.945 | 8.063 | 7.888 | 7.939 | 423,792 | -0.01(-0.06%) |
Oct 19, 2010 | 8.006 | 8.119 | 7.832 | 7.945 | 1,085,473 | -0.13(-1.59%) |
Oct 18, 2010 | 7.713 | 8.166 | 7.549 | 8.073 | 2,427,493 | -0.13(-1.63%) |
Oct 15, 2010 | 8.531 | 8.603 | 8.171 | 8.207 | 722,945 | -0.23(-2.74%) |
Oct 14, 2010 | 8.531 | 8.582 | 8.361 | 8.438 | 366,926 | -0.08(-0.97%) |
Oct 13, 2010 | 8.459 | 8.567 | 8.351 | 8.521 | 407,225 | +0.10(+1.16%) |
Oct 12, 2010 | 8.243 | 8.459 | 8.227 | 8.423 | 244,337 | +0.17(+2.12%) |
Oct 11, 2010 | 8.274 | 8.402 | 7.975 | 8.248 | 489,286 | -0.04(-0.43%) |
Oct 08, 2010 | 8.701 | 8.793 | 8.269 | 8.284 | 1,059,030 | -0.46(-5.24%) |
Oct 07, 2010 | 9.071 | 9.071 | 8.685 | 8.742 | 418,166 | -0.27(-3.02%) |
Oct 06, 2010 | 9.210 | 9.230 | 8.973 | 9.014 | 143,547 | -0.22(-2.34%) |
Oct 05, 2010 | 9.024 | 9.364 | 8.886 | 9.230 | 345,318 | +0.30(+3.34%) |
Oct 04, 2010 | 9.138 | 9.153 | 8.721 | 8.932 | 331,812 | -0.21(-2.25%) |
Oct 01, 2010 | 9.096 | 9.148 | 8.952 | 9.138 | 217,323 | +0.14(+1.54%) |
Sep 30, 2010 | 9.282 | 9.411 | 8.994 | 8.999 | 342,493 | -0.26(-2.78%) |
Sep 29, 2010 | 9.204 | 9.261 | 9.107 | 9.256 | 131,824 | +0.01(+0.11%) |
Sep 28, 2010 | 9.487 | 9.487 | 9.076 | 9.246 | 308,394 | -0.24(-2.55%) |
Sep 27, 2010 | 9.410 | 9.534 | 9.225 | 9.487 | 322,762 | +0.08(+0.82%) |
Sep 24, 2010 | 9.060 | 9.462 | 8.973 | 9.410 | 374,868 | +0.43(+4.81%) |
Sep 23, 2010 | 8.875 | 8.999 | 8.828 | 8.978 | 297,671 | +0.05(+0.58%) |
Sep 22, 2010 | 8.896 | 9.014 | 8.793 | 8.927 | 336,847 | -0.02(-0.17%) |
Sep 21, 2010 | 9.066 | 9.199 | 8.855 | 8.942 | 331,064 | -0.10(-1.08%) |
Sep 20, 2010 | 8.808 | 9.076 | 8.659 | 9.040 | 473,551 | +0.23(+2.66%) |
Sep 17, 2010 | 8.875 | 8.893 | 8.726 | 8.806 | 452,461 | +0.03(+0.38%) |
Sep 15, 2010 | 8.752 | 8.808 | 8.650 | 8.773 | 192,925 | +0.00(+0.00%) |
Sep 14, 2010 | 8.793 | 8.927 | 8.695 | 8.773 | 182,221 | +0.02(+0.18%) |
Sep 13, 2010 | 8.757 | 8.783 | 8.639 | 8.757 | 219,441 | +0.07(+0.77%) |
Sep 10, 2010 | 8.742 | 8.767 | 8.649 | 8.690 | 190,663 | -0.04(-0.47%) |
Sep 09, 2010 | 8.742 | 8.742 | 8.531 | 8.731 | 113,810 | +0.08(+0.95%) |
Sep 08, 2010 | 8.742 | 8.742 | 8.562 | 8.649 | 127,682 | -0.07(-0.77%) |
Sep 07, 2010 | 8.824 | 8.886 | 8.629 | 8.716 | 260,017 | -0.10(-1.17%) |
Sep 03, 2010 | 8.438 | 8.860 | 8.438 | 8.819 | 475,959 | +0.46(+5.47%) |
Sep 02, 2010 | 8.217 | 8.382 | 8.145 | 8.361 | 146,761 | +0.11(+1.31%) |
Sep 01, 2010 | 7.986 | 8.253 | 7.986 | 8.253 | 223,552 | +0.31(+3.88%) |
Aug 31, 2010 | 8.125 | 8.171 | 7.878 | 7.945 | 722,309 | -0.21(-2.52%) |
Aug 30, 2010 | 8.263 | 8.351 | 8.145 | 8.150 | 248,643 | -0.12(-1.49%) |
Aug 27, 2010 | 8.305 | 8.371 | 8.068 | 8.274 | 258,841 | +0.05(+0.56%) |
Aug 26, 2010 | 8.263 | 8.304 | 8.161 | 8.227 | 175,971 | -0.01(-0.12%) |
Aug 25, 2010 | 8.032 | 8.382 | 8.006 | 8.238 | 400,984 | +0.16(+1.97%) |
Aug 24, 2010 | 8.078 | 8.161 | 8.022 | 8.078 | 413,078 | -0.07(-0.88%) |
Aug 23, 2010 | 8.258 | 8.341 | 8.135 | 8.150 | 150,606 | -0.07(-0.88%) |
Aug 20, 2010 | 8.217 | 8.274 | 8.202 | 8.222 | 175,856 | -0.03(-0.37%) |
Aug 19, 2010 | 8.248 | 8.346 | 8.176 | 8.253 | 204,321 | -0.03(-0.31%) |
Aug 18, 2010 | 8.227 | 8.351 | 8.210 | 8.279 | 169,756 | +0.05(+0.56%) |
Aug 17, 2010 | 8.305 | 8.305 | 8.186 | 8.233 | 231,582 | +0.00(+0.00%) |
Aug 16, 2010 | 8.161 | 8.256 | 8.078 | 8.233 | 191,836 | +0.03(+0.31%) |
Aug 13, 2010 | 8.289 | 8.325 | 8.099 | 8.207 | 328,370 | -0.09(-1.12%) |
Aug 12, 2010 | 8.083 | 8.382 | 8.083 | 8.299 | 357,625 | +0.17(+2.09%) |
Aug 11, 2010 | 8.371 | 8.387 | 8.114 | 8.130 | 412,464 | -0.35(-4.15%) |
Aug 10, 2010 | 8.477 | 8.655 | 8.446 | 8.482 | 380,676 | -0.07(-0.84%) |
Aug 09, 2010 | 8.375 | 8.589 | 8.375 | 8.553 | 427,087 | +0.17(+2.01%) |
Aug 06, 2010 | 8.319 | 8.436 | 8.227 | 8.385 | 317,168 | +0.04(+0.43%) |
Aug 05, 2010 | 8.319 | 8.482 | 8.319 | 8.349 | 320,867 | +0.02(+0.25%) |
Aug 04, 2010 | 8.247 | 8.467 | 8.247 | 8.329 | 587,384 | +0.11(+1.37%) |
Aug 03, 2010 | 8.242 | 8.472 | 8.191 | 8.217 | 665,846 | +0.04(+0.50%) |
Aug 02, 2010 | 8.217 | 8.334 | 8.094 | 8.176 | 599,879 | +0.04(+0.44%) |
Jul 30, 2010 | 8.028 | 8.191 | 8.018 | 8.140 | 353,163 | +0.07(+0.89%) |
Jul 29, 2010 | 8.196 | 8.237 | 8.053 | 8.069 | 362,386 | -0.07(-0.82%) |
Jul 28, 2010 | 8.232 | 8.298 | 8.058 | 8.135 | 362,651 | -0.08(-0.99%) |
Jul 27, 2010 | 8.140 | 8.263 | 8.125 | 8.217 | 404,001 | +0.13(+1.58%) |
Jul 26, 2010 | 8.130 | 8.227 | 8.053 | 8.089 | 687,112 | -0.12(-1.49%) |
Jul 23, 2010 | 8.135 | 8.263 | 8.115 | 8.211 | 1,037,803 | +0.07(+0.88%) |
Jul 22, 2010 | 8.171 | 8.324 | 8.125 | 8.140 | 877,489 | -0.01(-0.13%) |
Jul 21, 2010 | 8.431 | 8.513 | 8.115 | 8.150 | 1,065,682 | -0.29(-3.45%) |
Jul 20, 2010 | 8.206 | 8.615 | 8.074 | 8.441 | 1,162,965 | -0.06(-0.72%) |
Jul 19, 2010 | 7.767 | 8.630 | 7.655 | 8.502 | 3,941,262 | -0.49(-5.45%) |
Jul 16, 2010 | 9.334 | 9.390 | 8.870 | 8.992 | 743,754 | -0.41(-4.34%) |
Jul 15, 2010 | 9.380 | 9.431 | 9.186 | 9.401 | 147,438 | +0.04(+0.38%) |
Jul 14, 2010 | 9.370 | 9.436 | 9.273 | 9.365 | 141,125 | -0.02(-0.22%) |
Jul 13, 2010 | 9.288 | 9.441 | 9.049 | 9.385 | 323,182 | +0.21(+2.28%) |
Jul 12, 2010 | 9.196 | 9.411 | 9.079 | 9.176 | 244,231 | -0.08(-0.88%) |
Jul 09, 2010 | 9.125 | 9.288 | 8.916 | 9.258 | 262,905 | +0.16(+1.80%) |
Jul 08, 2010 | 9.033 | 9.140 | 8.906 | 9.094 | 315,320 | +0.14(+1.54%) |
Jul 07, 2010 | 8.834 | 9.038 | 8.691 | 8.957 | 387,446 | +0.12(+1.39%) |
Jul 06, 2010 | 9.207 | 9.227 | 8.793 | 8.834 | 439,941 | -0.27(-2.97%) |
Jul 02, 2010 | 9.151 | 9.181 | 8.982 | 9.105 | 196,517 | -0.04(-0.39%) |
Jul 01, 2010 | 9.054 | 9.181 | 8.900 | 9.140 | 423,889 | +0.06(+0.62%) |
Jun 30, 2010 | 8.855 | 9.186 | 8.855 | 9.084 | 593,523 | +0.23(+2.65%) |
Jun 29, 2010 | 8.931 | 9.074 | 8.803 | 8.849 | 463,280 | -0.20(-2.20%) |
Jun 25, 2010 | 9.033 | 9.120 | 8.906 | 9.048 | 561,780 | +0.06(+0.68%) |
Jun 24, 2010 | 8.849 | 9.033 | 8.717 | 8.987 | 439,054 | +0.08(+0.92%) |
Jun 23, 2010 | 8.849 | 8.941 | 8.829 | 8.906 | 215,320 | +0.03(+0.29%) |
Jun 22, 2010 | 9.013 | 9.074 | 8.855 | 8.880 | 350,189 | -0.09(-1.02%) |
Jun 21, 2010 | 8.957 | 9.074 | 8.803 | 8.972 | 526,063 | +0.06(+0.69%) |
Jun 18, 2010 | 9.084 | 9.263 | 8.865 | 8.911 | 885,103 | -0.18(-2.02%) |
Jun 17, 2010 | 9.227 | 9.309 | 9.094 | 9.094 | 303,881 | -0.13(-1.44%) |
Jun 16, 2010 | 9.202 | 9.339 | 9.196 | 9.227 | 479,281 | -0.01(-0.11%) |
Jun 15, 2010 | 9.191 | 9.355 | 9.145 | 9.237 | 441,472 | +0.06(+0.67%) |
Jun 14, 2010 | 9.329 | 9.436 | 9.145 | 9.176 | 213,211 | -0.08(-0.88%) |
Jun 11, 2010 | 9.099 | 9.301 | 9.069 | 9.258 | 419,224 | +0.12(+1.34%) |
Jun 10, 2010 | 9.207 | 9.441 | 8.946 | 9.135 | 590,021 | +0.03(+0.28%) |
Jun 09, 2010 | 9.339 | 9.508 | 8.982 | 9.110 | 488,291 | -0.20(-2.19%) |
Jun 08, 2010 | 9.263 | 9.411 | 9.064 | 9.314 | 690,494 | +0.07(+0.77%) |
Jun 07, 2010 | 9.635 | 9.635 | 9.232 | 9.242 | 546,741 | -0.46(-4.73%) |
Jun 04, 2010 | 9.794 | 9.931 | 9.635 | 9.702 | 469,727 | -0.25(-2.51%) |
Jun 03, 2010 | 9.712 | 10.00 | 9.646 | 9.952 | 506,953 | +0.20(+2.09%) |
Jun 02, 2010 | 9.850 | 9.870 | 9.467 | 9.748 | 720,952 | -0.13(-1.29%) |
Jun 01, 2010 | 10.05 | 10.21 | 9.850 | 9.875 | 413,040 | -0.19(-1.88%) |
May 28, 2010 | 10.49 | 10.44 | 10.06 | 10.06 | 439,299 | -0.42(-4.04%) |
May 27, 2010 | 10.25 | 10.53 | 10.25 | 10.49 | 308,460 | +0.37(+3.68%) |
May 26, 2010 | 10.10 | 10.40 | 10.03 | 10.12 | 316,733 | +0.04(+0.35%) |
May 25, 2010 | 10.12 | 10.21 | 9.850 | 10.08 | 861,143 | -0.20(-1.98%) |
May 24, 2010 | 10.43 | 10.57 | 10.28 | 10.28 | 149,570 | -0.14(-1.37%) |
May 21, 2010 | 10.10 | 10.48 | 10.09 | 10.43 | 423,944 | +0.22(+2.15%) |
May 20, 2010 | 10.21 | 10.47 | 10.16 | 10.21 | 476,367 | -0.29(-2.72%) |
May 19, 2010 | 10.51 | 10.55 | 10.26 | 10.49 | 504,819 | -0.11(-1.01%) |
May 18, 2010 | 10.90 | 11.06 | 10.59 | 10.60 | 414,560 | -0.12(-1.14%) |
May 17, 2010 | 10.57 | 10.72 | 10.40 | 10.72 | 471,367 | +0.21(+1.99%) |
May 14, 2010 | 10.29 | 10.53 | 10.21 | 10.51 | 559,811 | +0.14(+1.38%) |
May 13, 2010 | 10.79 | 10.87 | 10.32 | 10.37 | 400,255 | -0.41(-3.79%) |
May 12, 2010 | 10.72 | 10.84 | 10.14 | 10.78 | 1,178,470 | +0.98(+10.00%) |
May 11, 2010 | 9.956 | 10.20 | 9.705 | 9.799 | 1,076,220 | -0.32(-3.16%) |
May 10, 2010 | 10.15 | 11.01 | 10.06 | 10.12 | 1,483,539 | -0.20(-1.92%) |
May 07, 2010 | 10.34 | 10.63 | 10.23 | 10.32 | 842,418 | -0.11(-1.07%) |
May 06, 2010 | 10.84 | 10.90 | 10.24 | 10.43 | 746,541 | -0.39(-3.57%) |
May 05, 2010 | 10.69 | 10.96 | 10.54 | 10.81 | 649,765 | -0.06(-0.56%) |
May 04, 2010 | 10.86 | 10.92 | 10.55 | 10.88 | 806,198 | -0.01(-0.09%) |
May 03, 2010 | 11.30 | 11.50 | 10.86 | 10.89 | 1,053,740 | -0.36(-3.16%) |
Apr 30, 2010 | 12.07 | 12.07 | 11.24 | 11.24 | 1,003,484 | -0.86(-7.09%) |
Apr 29, 2010 | 11.99 | 12.31 | 11.76 | 12.10 | 480,816 | +0.19(+1.62%) |
Apr 28, 2010 | 11.92 | 12.14 | 11.88 | 11.91 | 424,403 | -0.04(-0.30%) |
Apr 27, 2010 | 11.86 | 11.98 | 11.69 | 11.94 | 692,393 | +0.09(+0.77%) |
Apr 26, 2010 | 12.01 | 12.17 | 11.84 | 11.85 | 292,298 | -0.13(-1.10%) |
Apr 23, 2010 | 12.31 | 12.31 | 11.84 | 11.98 | 681,891 | -0.46(-3.67%) |
Apr 22, 2010 | 11.75 | 12.50 | 11.64 | 12.44 | 667,953 | +0.62(+5.24%) |
Apr 21, 2010 | 11.91 | 12.18 | 11.73 | 11.82 | 422,199 | -0.08(-0.68%) |
Apr 20, 2010 | 11.68 | 11.90 | 11.46 | 11.90 | 428,394 | +0.29(+2.49%) |
Apr 19, 2010 | 11.72 | 11.72 | 11.38 | 11.61 | 514,523 | -0.17(-1.46%) |
Apr 16, 2010 | 11.67 | 11.82 | 11.55 | 11.78 | 622,387 | +0.16(+1.35%) |
Apr 15, 2010 | 11.59 | 11.79 | 11.24 | 11.63 | 804,655 | +0.00(+0.00%) |
Apr 14, 2010 | 11.69 | 11.70 | 11.52 | 11.63 | 462,516 | +0.01(+0.09%) |
Apr 13, 2010 | 11.68 | 11.76 | 11.55 | 11.62 | 544,590 | -0.10(-0.87%) |
Apr 12, 2010 | 11.74 | 11.81 | 11.58 | 11.72 | 466,000 | -0.09(-0.73%) |
Apr 09, 2010 | 11.63 | 11.88 | 11.47 | 11.80 | 645,869 | -0.05(-0.39%) |
Apr 08, 2010 | 11.35 | 11.93 | 11.30 | 11.85 | 1,087,778 | +0.59(+5.23%) |
Apr 07, 2010 | 11.18 | 11.30 | 11.01 | 11.26 | 681,776 | +0.06(+0.50%) |
Apr 06, 2010 | 11.14 | 11.28 | 11.01 | 11.21 | 416,873 | +0.00(+0.00%) |
Apr 05, 2010 | 11.56 | 11.56 | 11.14 | 11.21 | 742,134 | -0.30(-2.60%) |
Apr 01, 2010 | 11.32 | 11.50 | 11.50 | 11.50 | 701,591 | +0.25(+2.21%) |
Mar 31, 2010 | 11.24 | 11.42 | 11.17 | 11.26 | 535,141 | +0.03(+0.23%) |
Mar 30, 2010 | 11.21 | 11.27 | 11.09 | 11.23 | 261,741 | +0.06(+0.55%) |
Mar 29, 2010 | 11.17 | 11.34 | 10.98 | 11.17 | 908,214 | +0.05(+0.46%) |
Mar 26, 2010 | 11.12 | 11.21 | 10.95 | 11.12 | 1,039,411 | +0.06(+0.51%) |
Mar 25, 2010 | 11.16 | 11.26 | 11.03 | 11.06 | 670,459 | -0.06(-0.50%) |
Mar 24, 2010 | 11.22 | 11.22 | 11.07 | 11.12 | 515,652 | -0.10(-0.90%) |
Mar 23, 2010 | 11.28 | 11.45 | 11.09 | 11.22 | 735,660 | -0.14(-1.25%) |
Mar 22, 2010 | 11.29 | 11.54 | 11.07 | 11.36 | 801,374 | -0.05(-0.40%) |
Mar 19, 2010 | 11.11 | 11.73 | 10.98 | 11.41 | 1,096,647 | +0.35(+3.12%) |
Mar 18, 2010 | 11.04 | 11.13 | 10.86 | 11.06 | 1,367,739 | -0.18(-1.58%) |
Mar 17, 2010 | 11.85 | 11.91 | 11.21 | 11.24 | 2,069,358 | -0.59(-4.98%) |
Mar 16, 2010 | 11.41 | 11.91 | 11.40 | 11.83 | 2,306,181 | +0.48(+4.20%) |
Mar 15, 2010 | 11.16 | 11.41 | 10.46 | 11.35 | 1,429,332 | +0.73(+6.88%) |
Mar 12, 2010 | 10.33 | 10.64 | 10.28 | 10.62 | 990,366 | +0.31(+3.05%) |
Mar 11, 2010 | 10.15 | 10.32 | 10.05 | 10.31 | 355,448 | +0.13(+1.30%) |
Mar 10, 2010 | 10.19 | 10.28 | 10.12 | 10.17 | 711,871 | +0.03(+0.25%) |
Mar 09, 2010 | 10.01 | 10.28 | 10.01 | 10.15 | 754,502 | +0.09(+0.86%) |
Mar 08, 2010 | 9.921 | 10.10 | 9.915 | 10.06 | 639,017 | +0.25(+2.54%) |
Mar 05, 2010 | 9.707 | 9.824 | 9.651 | 9.814 | 995,416 | +0.17(+1.74%) |
Mar 04, 2010 | 9.900 | 10.08 | 9.519 | 9.646 | 1,048,792 | -0.24(-2.46%) |
Mar 03, 2010 | 10.15 | 10.15 | 9.882 | 9.890 | 523,944 | -0.23(-2.26%) |
Mar 02, 2010 | 10.04 | 10.20 | 9.890 | 10.12 | 1,242,195 | +0.18(+1.79%) |
Mar 01, 2010 | 9.839 | 10.09 | 9.743 | 9.941 | 516,018 | +0.11(+1.08%) |
Feb 26, 2010 | 9.880 | 9.880 | 9.748 | 9.834 | 341,892 | -0.01(-0.10%) |
Feb 25, 2010 | 9.773 | 9.867 | 9.748 | 9.844 | 236,203 | +0.02(+0.15%) |
Feb 24, 2010 | 9.748 | 9.834 | 9.743 | 9.829 | 358,918 | +0.08(+0.83%) |
Feb 23, 2010 | 9.768 | 9.862 | 9.697 | 9.748 | 404,494 | +0.00(+0.00%) |
Feb 22, 2010 | 9.824 | 9.875 | 9.672 | 9.748 | 611,204 | -0.02(-0.16%) |
Feb 19, 2010 | 9.951 | 10.03 | 9.738 | 9.763 | 777,710 | -0.22(-2.19%) |
Feb 18, 2010 | 10.05 | 10.05 | 9.768 | 9.981 | 729,330 | -0.04(-0.41%) |
Feb 17, 2010 | 10.03 | 10.11 | 9.941 | 10.02 | 450,040 | +0.00(+0.00%) |
Feb 16, 2010 | 9.860 | 10.09 | 9.860 | 10.02 | 650,784 | +0.20(+2.02%) |
Feb 12, 2010 | 9.707 | 9.824 | 9.824 | 9.824 | 301,948 | +0.09(+0.89%) |
Feb 11, 2010 | 9.692 | 9.748 | 9.626 | 9.738 | 231,103 | +0.06(+0.58%) |
Feb 10, 2010 | 9.464 | 9.702 | 9.448 | 9.682 | 734,886 | +0.27(+2.91%) |
Feb 09, 2010 | 9.362 | 9.413 | 9.297 | 9.408 | 277,644 | +0.09(+0.92%) |
Feb 08, 2010 | 9.413 | 9.463 | 9.312 | 9.322 | 275,523 | -0.12(-1.28%) |
Feb 05, 2010 | 9.352 | 9.443 | 9.292 | 9.443 | 767,966 | +0.08(+0.81%) |
Feb 04, 2010 | 9.423 | 9.448 | 9.287 | 9.367 | 1,027,556 | -0.12(-1.22%) |
Feb 03, 2010 | 9.443 | 9.529 | 9.398 | 9.483 | 236,349 | +0.02(+0.21%) |
Feb 02, 2010 | 9.529 | 9.574 | 9.438 | 9.463 | 551,654 | -0.03(-0.32%) |
Feb 01, 2010 | 9.312 | 9.519 | 9.236 | 9.494 | 435,518 | +0.19(+2.01%) |
Jan 29, 2010 | 9.554 | 9.716 | 9.307 | 9.307 | 594,301 | -0.25(-2.64%) |
Jan 28, 2010 | 9.620 | 9.716 | 9.494 | 9.559 | 491,819 | -0.06(-0.58%) |
Jan 27, 2010 | 9.483 | 9.635 | 9.483 | 9.615 | 589,412 | +0.07(+0.74%) |
Jan 26, 2010 | 9.504 | 9.595 | 9.499 | 9.544 | 353,348 | -0.01(-0.11%) |
Jan 25, 2010 | 9.605 | 9.650 | 9.403 | 9.554 | 496,800 | +0.01(+0.11%) |
Jan 22, 2010 | 9.761 | 9.822 | 9.539 | 9.544 | 591,731 | -0.19(-1.97%) |
Jan 21, 2010 | 9.680 | 9.832 | 9.595 | 9.736 | 807,687 | +0.10(+1.00%) |
Jan 20, 2010 | 9.382 | 9.660 | 9.352 | 9.640 | 1,102,209 | +0.27(+2.86%) |
Jan 19, 2010 | 9.342 | 9.569 | 9.322 | 9.372 | 1,745,802 | +0.24(+2.60%) |
Jan 15, 2010 | 9.271 | 9.135 | 9.135 | 9.135 | 802,411 | -0.09(-0.99%) |
Jan 14, 2010 | 9.206 | 9.337 | 9.170 | 9.226 | 440,760 | +0.06(+0.66%) |
Jan 13, 2010 | 9.095 | 9.221 | 9.074 | 9.165 | 441,344 | +0.10(+1.06%) |
Jan 12, 2010 | 9.004 | 9.100 | 8.943 | 9.069 | 427,446 | +0.04(+0.39%) |
Jan 11, 2010 | 9.090 | 9.155 | 8.968 | 9.034 | 478,417 | +0.00(+0.00%) |
Jan 08, 2010 | 9.054 | 9.140 | 8.951 | 9.034 | 644,175 | -0.03(-0.28%) |
Jan 07, 2010 | 9.064 | 9.155 | 9.009 | 9.059 | 436,245 | +0.01(+0.11%) |
Jan 06, 2010 | 9.019 | 9.160 | 8.958 | 9.049 | 394,249 | +0.05(+0.56%) |
Jan 05, 2010 | 9.014 | 9.079 | 8.837 | 8.999 | 1,804,193 | -0.02(-0.17%) |
Jan 04, 2010 | 8.979 | 9.115 | 8.948 | 9.014 | 828,205 | +0.10(+1.08%) |
Dec 31, 2009 | 8.999 | 8.918 | 8.918 | 8.918 | 1,304,018 | -0.08(-0.90%) |
Dec 30, 2009 | 9.059 | 9.090 | 8.963 | 8.999 | 752,546 | -0.06(-0.67%) |
Dec 29, 2009 | 9.059 | 9.085 | 9.039 | 9.059 | 325,479 | +0.01(+0.06%) |
Dec 28, 2009 | 9.140 | 9.201 | 9.019 | 9.054 | 240,418 | -0.09(-0.99%) |
Dec 24, 2009 | 9.079 | 9.180 | 8.994 | 9.145 | 327,347 | +0.06(+0.67%) |
Dec 23, 2009 | 9.120 | 9.216 | 9.014 | 9.085 | 518,743 | -0.07(-0.72%) |
Dec 22, 2009 | 9.135 | 9.226 | 9.120 | 9.150 | 284,887 | +0.07(+0.78%) |
Dec 21, 2009 | 9.231 | 9.231 | 9.019 | 9.079 | 469,078 | -0.10(-1.10%) |
Dec 18, 2009 | 8.963 | 9.191 | 8.928 | 9.180 | 1,060,223 | +0.23(+2.54%) |
Dec 17, 2009 | 9.266 | 9.276 | 8.878 | 8.953 | 892,538 | -0.32(-3.48%) |
Dec 16, 2009 | 9.261 | 9.496 | 9.231 | 9.276 | 1,014,643 | +0.06(+0.60%) |
Dec 15, 2009 | 9.135 | 9.266 | 9.135 | 9.221 | 769,774 | +0.10(+1.05%) |
Dec 14, 2009 | 9.059 | 9.130 | 9.014 | 9.125 | 457,949 | +0.11(+1.23%) |
Dec 11, 2009 | 8.999 | 9.049 | 8.943 | 9.014 | 391,748 | +0.05(+0.56%) |
Dec 10, 2009 | 8.938 | 9.079 | 8.908 | 8.963 | 979,380 | +0.06(+0.68%) |
Dec 09, 2009 | 8.787 | 8.913 | 8.756 | 8.903 | 374,481 | +0.10(+1.09%) |
Dec 08, 2009 | 8.842 | 8.898 | 8.771 | 8.807 | 432,379 | -0.10(-1.13%) |
Dec 07, 2009 | 8.857 | 8.938 | 8.842 | 8.908 | 231,909 | +0.07(+0.74%) |
Dec 04, 2009 | 8.686 | 8.852 | 8.670 | 8.842 | 581,469 | +0.22(+2.52%) |
Dec 03, 2009 | 8.585 | 8.665 | 8.529 | 8.625 | 536,407 | +0.06(+0.65%) |
Dec 02, 2009 | 8.332 | 8.625 | 8.332 | 8.569 | 565,605 | +0.25(+2.97%) |