Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.98 | 11.24 | 10.90 | 11.12 | 245,621 | -0.04(-0.36%) |
Nov 29, 2010 | 11.04 | 11.25 | 10.98 | 11.16 | 74,330 | +0.01(+0.09%) |
Nov 26, 2010 | 11.27 | 11.32 | 10.97 | 11.15 | 253,985 | -0.22(-1.93%) |
Nov 24, 2010 | 11.37 | 11.37 | 11.37 | 11.37 | 254,458 | +0.09(+0.80%) |
Nov 23, 2010 | 11.15 | 11.34 | 11.10 | 11.28 | 200,376 | -0.05(-0.44%) |
Nov 22, 2010 | 11.23 | 11.34 | 10.88 | 11.33 | 168,074 | +0.09(+0.80%) |
Nov 19, 2010 | 11.07 | 11.30 | 10.97 | 11.24 | 121,373 | +0.12(+1.08%) |
Nov 18, 2010 | 10.83 | 11.22 | 10.72 | 11.12 | 293,641 | +0.47(+4.41%) |
Nov 17, 2010 | 10.57 | 10.68 | 10.52 | 10.65 | 199,976 | +0.11(+1.04%) |
Nov 16, 2010 | 10.61 | 10.64 | 10.25 | 10.54 | 226,558 | -0.21(-1.95%) |
Nov 15, 2010 | 10.60 | 10.80 | 10.41 | 10.75 | 222,187 | +0.19(+1.80%) |
Nov 12, 2010 | 10.64 | 10.69 | 10.38 | 10.56 | 187,234 | -0.19(-1.77%) |
Nov 11, 2010 | 10.93 | 10.99 | 10.60 | 10.75 | 461,557 | -0.32(-2.89%) |
Nov 10, 2010 | 10.85 | 11.11 | 10.69 | 11.07 | 203,104 | +0.23(+2.12%) |
Nov 09, 2010 | 11.20 | 11.29 | 10.78 | 10.84 | 305,785 | -0.31(-2.78%) |
Nov 08, 2010 | 11.20 | 11.36 | 10.72 | 11.15 | 674,778 | -0.21(-1.85%) |
Nov 05, 2010 | 12.10 | 12.10 | 11.02 | 11.36 | 789,515 | -0.78(-6.43%) |
Nov 04, 2010 | 11.19 | 12.18 | 11.19 | 12.14 | 1,121,528 | -0.02(-0.16%) |
Nov 03, 2010 | 12.07 | 12.28 | 11.99 | 12.16 | 279,221 | +0.08(+0.66%) |
Nov 02, 2010 | 12.28 | 12.30 | 11.97 | 12.08 | 220,106 | -0.11(-0.90%) |
Nov 01, 2010 | 12.17 | 12.24 | 11.80 | 12.19 | 387,633 | +0.12(+0.99%) |
Oct 29, 2010 | 11.32 | 12.42 | 11.32 | 12.07 | 661,516 | +0.66(+5.78%) |
Oct 28, 2010 | 11.49 | 11.54 | 11.27 | 11.41 | 152,851 | +0.02(+0.18%) |
Oct 27, 2010 | 11.28 | 11.45 | 11.14 | 11.39 | 164,418 | -0.20(-1.73%) |
Oct 25, 2010 | 11.92 | 12.00 | 11.58 | 11.59 | 312,235 | +0.06(+0.52%) |
Oct 22, 2010 | 11.65 | 11.68 | 11.44 | 11.53 | 80,777 | +0.01(+0.09%) |
Oct 21, 2010 | 11.60 | 11.61 | 11.27 | 11.52 | 339,467 | -0.05(-0.43%) |
Oct 20, 2010 | 11.41 | 11.58 | 11.36 | 11.57 | 170,033 | +0.26(+2.32%) |
Oct 19, 2010 | 11.44 | 11.49 | 11.02 | 11.31 | 278,488 | -0.28(-2.44%) |
Oct 18, 2010 | 11.83 | 11.83 | 11.57 | 11.59 | 103,287 | -0.17(-1.45%) |
Oct 15, 2010 | 11.53 | 11.81 | 11.50 | 11.76 | 378,826 | +0.26(+2.26%) |
Oct 14, 2010 | 11.46 | 11.59 | 11.34 | 11.50 | 171,328 | +0.05(+0.44%) |
Oct 13, 2010 | 11.13 | 11.52 | 11.13 | 11.45 | 239,039 | +0.38(+3.43%) |
Oct 12, 2010 | 10.92 | 11.19 | 10.92 | 11.07 | 193,443 | +0.18(+1.65%) |
Oct 11, 2010 | 11.07 | 11.18 | 10.87 | 10.89 | 52,861 | -0.15(-1.36%) |
Oct 08, 2010 | 10.77 | 11.07 | 10.77 | 11.04 | 278,211 | +0.24(+2.22%) |
Oct 07, 2010 | 11.06 | 11.13 | 10.55 | 10.80 | 251,467 | -0.26(-2.35%) |
Oct 06, 2010 | 10.97 | 11.28 | 10.92 | 11.06 | 607,981 | +0.17(+1.56%) |
Oct 05, 2010 | 10.83 | 11.15 | 10.80 | 10.89 | 456,126 | +0.38(+3.62%) |
Oct 04, 2010 | 10.37 | 10.63 | 10.33 | 10.51 | 115,003 | +0.09(+0.86%) |
Oct 01, 2010 | 10.46 | 10.50 | 10.24 | 10.42 | 72,237 | +0.05(+0.48%) |
Sep 30, 2010 | 10.59 | 10.70 | 10.27 | 10.37 | 190,801 | -0.17(-1.61%) |
Sep 29, 2010 | 10.54 | 10.71 | 10.39 | 10.54 | 176,740 | -0.07(-0.66%) |
Sep 28, 2010 | 10.50 | 10.64 | 10.25 | 10.61 | 117,158 | +0.11(+1.05%) |
Sep 27, 2010 | 10.32 | 10.54 | 10.26 | 10.50 | 198,226 | +0.21(+2.04%) |
Sep 24, 2010 | 10.09 | 10.38 | 9.930 | 10.29 | 420,491 | +0.36(+3.63%) |
Sep 23, 2010 | 9.980 | 10.14 | 9.880 | 9.930 | 113,311 | -0.18(-1.78%) |
Sep 22, 2010 | 10.21 | 10.39 | 9.930 | 10.11 | 99,805 | -0.12(-1.17%) |
Sep 21, 2010 | 10.20 | 10.51 | 10.10 | 10.23 | 285,253 | +0.09(+0.89%) |
Sep 20, 2010 | 9.970 | 10.17 | 9.810 | 10.14 | 116,118 | +0.22(+2.22%) |
Sep 17, 2010 | 9.800 | 9.950 | 9.630 | 9.920 | 126,612 | +0.00(+0.00%) |
Sep 15, 2010 | 9.260 | 10.00 | 9.260 | 9.920 | 309,723 | +0.64(+6.90%) |
Sep 14, 2010 | 8.670 | 9.280 | 8.670 | 9.280 | 158,426 | +0.56(+6.42%) |
Sep 13, 2010 | 8.670 | 8.760 | 8.660 | 8.720 | 69,684 | +0.10(+1.16%) |
Sep 10, 2010 | 8.560 | 8.650 | 8.370 | 8.620 | 39,056 | +0.03(+0.35%) |
Sep 09, 2010 | 8.630 | 8.630 | 8.480 | 8.590 | 34,345 | +0.08(+0.94%) |
Sep 08, 2010 | 8.500 | 8.620 | 8.470 | 8.510 | 44,541 | +0.05(+0.59%) |
Sep 07, 2010 | 8.570 | 8.570 | 8.440 | 8.460 | 38,316 | -0.18(-2.08%) |
Sep 03, 2010 | 8.470 | 8.650 | 8.420 | 8.640 | 90,715 | +0.27(+3.23%) |
Sep 02, 2010 | 8.490 | 8.500 | 8.350 | 8.370 | 66,476 | -0.11(-1.30%) |
Sep 01, 2010 | 8.360 | 8.570 | 8.360 | 8.480 | 80,428 | +0.25(+3.04%) |
Aug 31, 2010 | 8.170 | 8.380 | 8.150 | 8.230 | 53,736 | -0.02(-0.24%) |
Aug 30, 2010 | 8.440 | 8.560 | 8.250 | 8.250 | 80,636 | -0.31(-3.62%) |
Aug 27, 2010 | 8.100 | 8.570 | 8.040 | 8.560 | 147,680 | +0.52(+6.47%) |
Aug 26, 2010 | 8.540 | 8.540 | 8.040 | 8.040 | 106,131 | -0.41(-4.85%) |
Aug 25, 2010 | 7.780 | 8.490 | 7.726 | 8.450 | 156,300 | +0.57(+7.23%) |
Aug 24, 2010 | 8.000 | 8.000 | 7.730 | 7.880 | 172,437 | -0.28(-3.43%) |
Aug 23, 2010 | 8.300 | 8.330 | 8.140 | 8.160 | 47,819 | -0.10(-1.21%) |
Aug 20, 2010 | 8.261 | 8.310 | 8.150 | 8.260 | 69,800 | -0.06(-0.72%) |
Aug 19, 2010 | 8.590 | 8.669 | 8.260 | 8.320 | 97,314 | -0.33(-3.82%) |
Aug 18, 2010 | 8.520 | 8.760 | 8.520 | 8.650 | 82,290 | +0.13(+1.53%) |
Aug 17, 2010 | 8.510 | 8.710 | 8.410 | 8.520 | 96,759 | +0.07(+0.83%) |
Aug 16, 2010 | 8.500 | 8.510 | 8.360 | 8.450 | 60,414 | -0.08(-0.94%) |
Aug 13, 2010 | 8.560 | 8.590 | 8.450 | 8.530 | 95,686 | -0.11(-1.27%) |
Aug 12, 2010 | 8.620 | 8.750 | 8.520 | 8.640 | 138,624 | -0.08(-0.92%) |
Aug 11, 2010 | 8.870 | 8.940 | 8.660 | 8.720 | 166,627 | -0.36(-3.96%) |
Aug 10, 2010 | 9.110 | 9.170 | 8.820 | 9.080 | 187,594 | -0.13(-1.41%) |
Aug 09, 2010 | 9.350 | 9.470 | 9.210 | 9.210 | 167,069 | -0.12(-1.29%) |
Aug 06, 2010 | 9.210 | 9.670 | 9.210 | 9.330 | 254,608 | +0.00(+0.00%) |
Aug 05, 2010 | 9.120 | 9.350 | 9.120 | 9.330 | 148,454 | +0.09(+0.97%) |
Aug 04, 2010 | 9.280 | 9.300 | 9.080 | 9.240 | 192,329 | -0.02(-0.22%) |
Aug 03, 2010 | 9.120 | 9.360 | 8.990 | 9.260 | 380,558 | +0.12(+1.31%) |
Aug 02, 2010 | 9.220 | 9.450 | 9.050 | 9.140 | 323,935 | -0.08(-0.87%) |
Jul 30, 2010 | 8.070 | 9.380 | 7.990 | 9.220 | 1,871,152 | +1.64(+21.64%) |
Jul 29, 2010 | 7.300 | 7.670 | 7.170 | 7.580 | 440,670 | +0.37(+5.13%) |
Jul 28, 2010 | 7.010 | 7.270 | 6.950 | 7.210 | 121,144 | +0.21(+3.00%) |
Jul 27, 2010 | 7.170 | 7.240 | 6.990 | 7.000 | 102,391 | -0.19(-2.64%) |
Jul 26, 2010 | 7.170 | 7.210 | 6.980 | 7.190 | 98,586 | +0.03(+0.42%) |
Jul 23, 2010 | 7.180 | 7.180 | 6.920 | 7.160 | 114,725 | +0.01(+0.14%) |
Jul 22, 2010 | 7.070 | 7.180 | 7.020 | 7.150 | 85,498 | +0.18(+2.58%) |
Jul 21, 2010 | 7.200 | 7.200 | 6.950 | 6.970 | 39,432 | -0.16(-2.24%) |
Jul 20, 2010 | 6.890 | 7.140 | 6.830 | 7.130 | 40,786 | +0.15(+2.15%) |
Jul 19, 2010 | 6.910 | 7.035 | 6.900 | 6.980 | 44,424 | +0.03(+0.43%) |
Jul 16, 2010 | 7.090 | 7.090 | 6.940 | 6.950 | 53,353 | -0.18(-2.52%) |
Jul 15, 2010 | 7.220 | 7.220 | 7.020 | 7.130 | 46,397 | -0.06(-0.83%) |
Jul 14, 2010 | 7.250 | 7.260 | 7.160 | 7.190 | 37,764 | -0.01(-0.14%) |
Jul 13, 2010 | 7.020 | 7.250 | 6.970 | 7.200 | 83,115 | +0.30(+4.35%) |
Jul 12, 2010 | 7.030 | 7.138 | 6.890 | 6.900 | 59,322 | -0.14(-1.99%) |
Jul 09, 2010 | 6.910 | 7.130 | 6.910 | 7.040 | 70,217 | +0.14(+2.03%) |
Jul 08, 2010 | 6.920 | 7.009 | 6.830 | 6.900 | 38,899 | +0.01(+0.15%) |
Jul 07, 2010 | 6.790 | 6.910 | 6.722 | 6.890 | 58,370 | +0.17(+2.53%) |
Jul 06, 2010 | 6.830 | 7.010 | 6.610 | 6.720 | 104,483 | -0.15(-2.18%) |
Jul 02, 2010 | 7.060 | 7.060 | 6.740 | 6.870 | 195,352 | -0.16(-2.28%) |
Jul 01, 2010 | 6.690 | 7.060 | 6.540 | 7.030 | 122,574 | +0.38(+5.71%) |
Jun 30, 2010 | 6.830 | 6.910 | 6.620 | 6.650 | 106,849 | -0.16(-2.35%) |
Jun 29, 2010 | 6.770 | 6.830 | 6.670 | 6.810 | 157,954 | -0.26(-3.68%) |
Jun 25, 2010 | 7.080 | 7.180 | 7.030 | 7.070 | 133,431 | -0.01(-0.14%) |
Jun 24, 2010 | 7.180 | 7.210 | 7.060 | 7.080 | 160,039 | -0.15(-2.07%) |
Jun 23, 2010 | 7.200 | 7.270 | 7.070 | 7.230 | 37,891 | +0.01(+0.14%) |
Jun 22, 2010 | 7.190 | 7.430 | 7.190 | 7.220 | 65,572 | +0.05(+0.70%) |
Jun 21, 2010 | 7.410 | 7.435 | 7.150 | 7.170 | 94,263 | -0.11(-1.51%) |
Jun 18, 2010 | 7.400 | 7.420 | 7.250 | 7.280 | 57,196 | -0.14(-1.89%) |
Jun 17, 2010 | 7.440 | 7.590 | 7.380 | 7.420 | 36,580 | -0.01(-0.13%) |
Jun 16, 2010 | 7.200 | 7.460 | 7.190 | 7.430 | 115,717 | +0.16(+2.20%) |
Jun 15, 2010 | 7.070 | 7.300 | 7.050 | 7.270 | 96,525 | +0.23(+3.27%) |
Jun 14, 2010 | 7.330 | 7.350 | 6.990 | 7.040 | 113,866 | -0.21(-2.90%) |
Jun 11, 2010 | 6.990 | 7.270 | 6.990 | 7.250 | 50,299 | +0.18(+2.55%) |
Jun 10, 2010 | 6.880 | 7.080 | 6.830 | 7.070 | 105,828 | +0.32(+4.74%) |
Jun 09, 2010 | 6.910 | 6.910 | 6.690 | 6.750 | 203,576 | -0.04(-0.59%) |
Jun 08, 2010 | 6.880 | 7.100 | 6.770 | 6.790 | 195,682 | -0.10(-1.45%) |
Jun 07, 2010 | 7.260 | 7.330 | 6.890 | 6.890 | 290,621 | -0.35(-4.83%) |
Jun 04, 2010 | 7.410 | 7.580 | 7.180 | 7.240 | 160,425 | -0.40(-5.24%) |
Jun 03, 2010 | 7.780 | 7.790 | 7.580 | 7.640 | 172,884 | -0.14(-1.80%) |
Jun 02, 2010 | 7.740 | 7.780 | 7.610 | 7.780 | 172,556 | +0.05(+0.65%) |
Jun 01, 2010 | 7.770 | 8.030 | 7.700 | 7.730 | 185,891 | -0.09(-1.15%) |
May 28, 2010 | 7.850 | 7.920 | 7.720 | 7.820 | 100,922 | -0.03(-0.38%) |
May 27, 2010 | 7.770 | 7.850 | 7.625 | 7.850 | 152,733 | +0.28(+3.70%) |
May 26, 2010 | 7.380 | 7.630 | 7.271 | 7.570 | 324,490 | +0.24(+3.27%) |
May 25, 2010 | 7.060 | 7.370 | 6.950 | 7.330 | 275,892 | +0.04(+0.55%) |
May 24, 2010 | 7.500 | 7.620 | 7.260 | 7.290 | 83,943 | -0.20(-2.67%) |
May 21, 2010 | 7.120 | 7.610 | 7.110 | 7.490 | 255,440 | +0.14(+1.90%) |
May 20, 2010 | 7.240 | 7.410 | 7.100 | 7.350 | 274,837 | -0.09(-1.21%) |
May 19, 2010 | 7.570 | 7.580 | 7.330 | 7.440 | 239,430 | -0.13(-1.72%) |
May 18, 2010 | 7.850 | 7.860 | 7.540 | 7.570 | 125,548 | -0.21(-2.70%) |
May 17, 2010 | 7.970 | 7.980 | 7.600 | 7.780 | 113,285 | -0.12(-1.52%) |
May 14, 2010 | 8.160 | 8.160 | 7.850 | 7.900 | 108,926 | -0.30(-3.66%) |
May 13, 2010 | 8.180 | 8.340 | 8.130 | 8.200 | 114,483 | -0.05(-0.61%) |
May 12, 2010 | 8.140 | 8.328 | 8.090 | 8.250 | 306,347 | +0.16(+1.98%) |
May 11, 2010 | 8.050 | 8.220 | 7.850 | 8.090 | 232,823 | +0.14(+1.83%) |
May 10, 2010 | 7.820 | 7.960 | 7.720 | 7.945 | 366,703 | +0.33(+4.40%) |
May 07, 2010 | 7.670 | 7.700 | 7.370 | 7.610 | 413,180 | -0.10(-1.30%) |
May 06, 2010 | 7.830 | 7.960 | 7.310 | 7.710 | 590,380 | -0.09(-1.15%) |
May 05, 2010 | 7.680 | 7.820 | 7.480 | 7.800 | 298,722 | +0.02(+0.26%) |
May 04, 2010 | 8.000 | 8.000 | 7.740 | 7.780 | 373,180 | -0.22(-2.75%) |
May 03, 2010 | 8.100 | 8.180 | 7.800 | 8.000 | 505,499 | -0.04(-0.50%) |
Apr 30, 2010 | 8.670 | 8.680 | 7.970 | 8.040 | 1,241,525 | -1.40(-14.83%) |
Apr 29, 2010 | 9.150 | 9.470 | 9.090 | 9.440 | 379,298 | +0.36(+3.96%) |
Apr 28, 2010 | 9.140 | 9.180 | 8.890 | 9.080 | 177,090 | -0.06(-0.66%) |
Apr 27, 2010 | 9.390 | 9.580 | 9.050 | 9.140 | 342,561 | -0.22(-2.35%) |
Apr 26, 2010 | 8.950 | 9.390 | 8.950 | 9.360 | 297,031 | +0.38(+4.23%) |
Apr 23, 2010 | 8.930 | 9.000 | 8.831 | 8.980 | 152,733 | -0.01(-0.11%) |
Apr 22, 2010 | 8.870 | 8.990 | 8.800 | 8.990 | 156,527 | +0.05(+0.56%) |
Apr 21, 2010 | 8.920 | 8.970 | 8.824 | 8.940 | 82,922 | +0.07(+0.79%) |
Apr 20, 2010 | 8.740 | 8.940 | 8.710 | 8.870 | 159,724 | +0.22(+2.60%) |
Apr 19, 2010 | 8.690 | 8.800 | 8.490 | 8.645 | 167,834 | -0.11(-1.20%) |
Apr 16, 2010 | 9.000 | 9.010 | 8.638 | 8.750 | 178,661 | -0.31(-3.42%) |
Apr 15, 2010 | 9.020 | 9.170 | 8.990 | 9.060 | 193,975 | +0.03(+0.33%) |
Apr 14, 2010 | 8.970 | 9.050 | 8.950 | 9.030 | 188,605 | +0.14(+1.57%) |
Apr 13, 2010 | 8.660 | 8.930 | 8.617 | 8.890 | 147,937 | +0.19(+2.13%) |
Apr 12, 2010 | 8.770 | 8.910 | 8.700 | 8.705 | 133,007 | -0.11(-1.19%) |
Apr 09, 2010 | 9.000 | 9.000 | 8.770 | 8.810 | 139,521 | -0.14(-1.56%) |
Apr 08, 2010 | 8.890 | 8.960 | 8.700 | 8.950 | 217,053 | -0.01(-0.11%) |
Apr 07, 2010 | 9.000 | 9.010 | 8.830 | 8.960 | 239,179 | +0.00(+0.00%) |
Apr 06, 2010 | 8.670 | 9.050 | 8.670 | 8.960 | 319,295 | +0.24(+2.75%) |
Apr 05, 2010 | 8.500 | 8.730 | 8.500 | 8.720 | 174,897 | +0.26(+3.07%) |
Apr 01, 2010 | 8.430 | 8.460 | 8.460 | 8.460 | 147,500 | +0.04(+0.48%) |
Mar 31, 2010 | 8.390 | 8.570 | 8.390 | 8.420 | 95,612 | -0.02(-0.24%) |
Mar 30, 2010 | 8.530 | 8.540 | 8.360 | 8.440 | 92,461 | -0.07(-0.82%) |
Mar 29, 2010 | 8.480 | 8.540 | 8.440 | 8.510 | 122,298 | +0.11(+1.31%) |
Mar 26, 2010 | 8.450 | 8.540 | 8.350 | 8.400 | 108,975 | -0.01(-0.12%) |
Mar 25, 2010 | 8.700 | 8.810 | 8.400 | 8.410 | 160,674 | -0.29(-3.33%) |
Mar 24, 2010 | 8.630 | 8.750 | 8.520 | 8.700 | 163,728 | -0.01(-0.11%) |
Mar 23, 2010 | 8.630 | 8.710 | 8.530 | 8.710 | 99,682 | +0.05(+0.58%) |
Mar 22, 2010 | 8.630 | 8.750 | 8.410 | 8.660 | 217,756 | -0.05(-0.57%) |
Mar 19, 2010 | 9.050 | 9.050 | 8.650 | 8.710 | 236,753 | -0.31(-3.44%) |
Mar 18, 2010 | 8.790 | 9.050 | 8.750 | 9.020 | 425,581 | +0.28(+3.20%) |
Mar 17, 2010 | 8.570 | 8.820 | 8.500 | 8.740 | 350,945 | +0.26(+3.07%) |
Mar 16, 2010 | 8.080 | 8.530 | 8.000 | 8.480 | 387,578 | +0.39(+4.82%) |
Mar 15, 2010 | 8.160 | 8.260 | 8.070 | 8.090 | 366,904 | -0.19(-2.29%) |
Mar 12, 2010 | 8.440 | 8.460 | 8.250 | 8.280 | 206,641 | -0.09(-1.08%) |
Mar 11, 2010 | 8.520 | 8.520 | 8.360 | 8.370 | 175,346 | -0.13(-1.53%) |
Mar 10, 2010 | 8.390 | 8.560 | 8.340 | 8.500 | 264,238 | +0.16(+1.92%) |
Mar 09, 2010 | 8.400 | 8.470 | 8.332 | 8.340 | 250,294 | -0.05(-0.60%) |
Mar 08, 2010 | 8.600 | 8.620 | 8.360 | 8.390 | 250,372 | -0.12(-1.41%) |
Mar 05, 2010 | 8.660 | 8.730 | 8.510 | 8.510 | 312,370 | -0.15(-1.73%) |
Mar 04, 2010 | 8.630 | 8.700 | 8.560 | 8.660 | 232,849 | +0.03(+0.35%) |
Mar 03, 2010 | 8.650 | 8.730 | 8.520 | 8.630 | 267,071 | +0.07(+0.76%) |
Mar 02, 2010 | 8.310 | 8.710 | 8.310 | 8.565 | 263,092 | +0.26(+3.19%) |
Mar 01, 2010 | 8.250 | 8.370 | 8.250 | 8.300 | 160,789 | +0.05(+0.61%) |
Feb 26, 2010 | 8.260 | 8.360 | 8.200 | 8.250 | 272,268 | -0.04(-0.48%) |
Feb 25, 2010 | 8.190 | 8.300 | 8.080 | 8.290 | 332,365 | -0.05(-0.60%) |
Feb 24, 2010 | 8.420 | 8.450 | 8.290 | 8.340 | 184,446 | -0.04(-0.48%) |
Feb 23, 2010 | 8.470 | 8.470 | 8.220 | 8.380 | 473,390 | -0.16(-1.87%) |
Feb 22, 2010 | 8.890 | 8.890 | 8.540 | 8.540 | 246,605 | -0.27(-3.06%) |
Feb 19, 2010 | 8.880 | 8.890 | 8.760 | 8.810 | 272,069 | -0.10(-1.12%) |
Feb 18, 2010 | 8.870 | 8.930 | 8.750 | 8.910 | 447,901 | +0.00(+0.00%) |
Feb 17, 2010 | 8.750 | 9.040 | 8.670 | 8.910 | 570,081 | +0.20(+2.30%) |
Feb 16, 2010 | 9.160 | 9.410 | 8.630 | 8.710 | 631,742 | -0.47(-5.12%) |
Feb 12, 2010 | 9.420 | 9.180 | 9.180 | 9.180 | 569,900 | -0.24(-2.55%) |
Feb 11, 2010 | 9.870 | 9.930 | 9.410 | 9.420 | 1,917,312 | -2.34(-19.90%) |
Feb 10, 2010 | 12.16 | 12.16 | 11.67 | 11.76 | 442,889 | +0.01(+0.09%) |
Feb 09, 2010 | 11.63 | 12.16 | 11.54 | 11.75 | 486,128 | +0.58(+5.19%) |
Feb 08, 2010 | 10.93 | 11.47 | 10.75 | 11.17 | 181,927 | +0.18(+1.64%) |
Feb 05, 2010 | 10.78 | 11.07 | 10.53 | 10.99 | 209,069 | +0.16(+1.48%) |
Feb 04, 2010 | 11.25 | 11.28 | 10.81 | 10.83 | 168,671 | -0.51(-4.46%) |
Feb 03, 2010 | 11.48 | 11.48 | 11.28 | 11.34 | 134,293 | -0.16(-1.43%) |
Feb 02, 2010 | 11.40 | 11.56 | 11.25 | 11.50 | 149,939 | +0.20(+1.77%) |
Feb 01, 2010 | 11.17 | 11.38 | 11.17 | 11.30 | 73,190 | +0.21(+1.89%) |
Jan 29, 2010 | 11.68 | 11.75 | 11.03 | 11.09 | 200,239 | -0.49(-4.23%) |
Jan 28, 2010 | 11.53 | 11.72 | 11.44 | 11.58 | 173,359 | +0.14(+1.22%) |
Jan 27, 2010 | 11.57 | 11.79 | 11.35 | 11.44 | 147,628 | -0.17(-1.42%) |
Jan 26, 2010 | 11.39 | 11.77 | 11.30 | 11.61 | 129,171 | +0.11(+0.91%) |
Jan 25, 2010 | 11.74 | 11.87 | 11.41 | 11.50 | 114,152 | -0.10(-0.86%) |
Jan 22, 2010 | 11.99 | 12.13 | 11.56 | 11.60 | 171,116 | -0.35(-2.93%) |
Jan 21, 2010 | 12.29 | 12.38 | 11.94 | 11.95 | 234,169 | -0.33(-2.69%) |
Jan 20, 2010 | 12.18 | 12.43 | 12.01 | 12.28 | 470,653 | +0.33(+2.76%) |
Jan 19, 2010 | 11.74 | 12.17 | 11.68 | 11.95 | 262,853 | +0.16(+1.36%) |
Jan 15, 2010 | 11.80 | 11.79 | 11.79 | 11.79 | 241,800 | -0.01(-0.08%) |
Jan 14, 2010 | 11.83 | 11.98 | 11.70 | 11.80 | 376,731 | -0.19(-1.58%) |
Jan 13, 2010 | 12.04 | 12.10 | 11.62 | 11.99 | 296,780 | -0.05(-0.42%) |
Jan 12, 2010 | 12.71 | 13.02 | 12.00 | 12.04 | 367,111 | -0.84(-6.52%) |
Jan 11, 2010 | 12.56 | 12.90 | 12.36 | 12.88 | 206,735 | +0.38(+3.04%) |
Jan 08, 2010 | 12.43 | 12.56 | 12.13 | 12.50 | 158,429 | +0.01(+0.08%) |
Jan 07, 2010 | 12.42 | 12.71 | 12.42 | 12.49 | 223,250 | +0.20(+1.63%) |
Jan 06, 2010 | 12.08 | 12.57 | 12.08 | 12.29 | 403,612 | +0.46(+3.89%) |
Jan 05, 2010 | 11.16 | 11.99 | 11.16 | 11.83 | 263,086 | +0.76(+6.87%) |
Jan 04, 2010 | 10.67 | 11.14 | 10.67 | 11.07 | 176,166 | +0.47(+4.43%) |
Dec 31, 2009 | 10.44 | 10.60 | 10.60 | 10.60 | 137,500 | +0.26(+2.51%) |
Dec 30, 2009 | 10.38 | 10.39 | 10.09 | 10.34 | 99,120 | -0.01(-0.10%) |
Dec 29, 2009 | 9.460 | 10.44 | 9.460 | 10.35 | 381,259 | +0.86(+9.06%) |
Dec 28, 2009 | 9.680 | 9.680 | 9.440 | 9.490 | 64,493 | -0.24(-2.47%) |
Dec 24, 2009 | 9.550 | 9.800 | 9.550 | 9.730 | 41,192 | +0.12(+1.25%) |
Dec 23, 2009 | 9.480 | 9.610 | 9.410 | 9.610 | 85,290 | +0.14(+1.48%) |
Dec 22, 2009 | 9.420 | 9.640 | 9.420 | 9.470 | 49,884 | +0.00(+0.00%) |
Dec 21, 2009 | 9.430 | 9.640 | 9.430 | 9.470 | 34,038 | +0.05(+0.53%) |
Dec 18, 2009 | 9.410 | 9.470 | 9.300 | 9.420 | 56,755 | +0.02(+0.21%) |
Dec 17, 2009 | 9.550 | 9.670 | 9.330 | 9.400 | 52,063 | -0.31(-3.19%) |
Dec 16, 2009 | 9.530 | 9.870 | 9.530 | 9.710 | 59,961 | +0.16(+1.68%) |
Dec 15, 2009 | 9.540 | 9.600 | 9.360 | 9.550 | 63,673 | -0.03(-0.31%) |
Dec 14, 2009 | 9.680 | 9.950 | 9.550 | 9.580 | 53,299 | -0.33(-3.33%) |
Dec 11, 2009 | 9.950 | 9.950 | 9.760 | 9.910 | 44,529 | +0.04(+0.41%) |
Dec 10, 2009 | 9.940 | 9.950 | 9.820 | 9.870 | 49,154 | -0.02(-0.20%) |
Dec 09, 2009 | 9.410 | 9.950 | 9.300 | 9.890 | 169,571 | +0.48(+5.05%) |
Dec 08, 2009 | 9.570 | 9.620 | 9.380 | 9.415 | 49,488 | -0.19(-1.93%) |
Dec 07, 2009 | 9.650 | 9.800 | 9.600 | 9.600 | 55,848 | -0.02(-0.16%) |
Dec 04, 2009 | 9.650 | 9.690 | 9.350 | 9.615 | 76,741 | +0.06(+0.63%) |
Dec 03, 2009 | 9.670 | 9.670 | 9.521 | 9.555 | 36,516 | -0.11(-1.09%) |
Dec 02, 2009 | 9.570 | 9.705 | 9.550 | 9.660 | 92,684 | +0.11(+1.15%) |