Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 15.07 | 15.21 | 14.98 | 15.09 | 38,227 | +0.03(+0.20%) |
Dec 30, 2010 | 15.09 | 15.16 | 14.92 | 15.06 | 205,731 | +0.01(+0.04%) |
Dec 29, 2010 | 14.74 | 15.09 | 14.74 | 15.05 | 183,090 | +0.36(+2.45%) |
Dec 28, 2010 | 14.98 | 14.98 | 14.66 | 14.69 | 164,494 | -0.19(-1.29%) |
Dec 27, 2010 | 14.51 | 14.99 | 14.51 | 14.89 | 152,424 | +0.41(+2.87%) |
Dec 23, 2010 | 14.40 | 14.54 | 14.35 | 14.47 | 143,798 | +0.13(+0.88%) |
Dec 22, 2010 | 14.52 | 14.55 | 14.19 | 14.34 | 215,189 | -0.23(-1.57%) |
Dec 21, 2010 | 14.48 | 14.65 | 14.36 | 14.57 | 376,563 | +0.31(+2.15%) |
Dec 20, 2010 | 14.40 | 14.48 | 14.12 | 14.27 | 191,581 | +0.09(+0.64%) |
Dec 17, 2010 | 13.89 | 14.32 | 13.73 | 14.18 | 581,269 | +0.38(+2.79%) |
Dec 16, 2010 | 13.84 | 13.89 | 13.64 | 13.79 | 429,171 | +0.34(+2.55%) |
Dec 15, 2010 | 13.27 | 13.50 | 13.27 | 13.45 | 586,598 | +0.25(+1.91%) |
Dec 14, 2010 | 13.20 | 13.35 | 13.15 | 13.20 | 192,140 | +0.01(+0.05%) |
Dec 13, 2010 | 13.13 | 13.32 | 13.13 | 13.19 | 149,327 | +0.14(+1.06%) |
Dec 10, 2010 | 12.96 | 13.12 | 12.82 | 13.05 | 234,518 | +0.07(+0.56%) |
Dec 09, 2010 | 13.11 | 13.25 | 12.91 | 12.98 | 232,983 | -0.16(-1.24%) |
Dec 08, 2010 | 13.15 | 13.31 | 12.85 | 13.14 | 314,226 | -0.12(-0.91%) |
Dec 07, 2010 | 13.52 | 13.52 | 13.11 | 13.26 | 270,437 | -0.24(-1.78%) |
Dec 06, 2010 | 13.35 | 13.52 | 13.25 | 13.50 | 134,836 | +0.10(+0.72%) |
Dec 03, 2010 | 13.32 | 13.43 | 13.20 | 13.41 | 174,321 | +0.09(+0.68%) |
Dec 02, 2010 | 13.08 | 13.32 | 13.08 | 13.32 | 172,761 | +0.14(+1.05%) |
Dec 01, 2010 | 13.23 | 13.33 | 13.15 | 13.18 | 140,125 | +0.27(+2.10%) |
Nov 30, 2010 | 12.80 | 13.08 | 12.73 | 12.91 | 204,785 | -0.16(-1.24%) |
Nov 29, 2010 | 12.76 | 13.10 | 12.65 | 13.07 | 297,563 | -0.01(-0.09%) |
Nov 26, 2010 | 13.02 | 13.12 | 12.97 | 13.08 | 184,008 | -0.02(-0.18%) |
Nov 24, 2010 | 12.76 | 13.11 | 13.11 | 13.11 | 126,518 | +0.66(+5.31%) |
Nov 23, 2010 | 12.53 | 12.57 | 12.38 | 12.45 | 267,831 | -0.45(-3.50%) |
Nov 22, 2010 | 13.08 | 13.13 | 12.78 | 12.90 | 302,353 | -0.33(-2.50%) |
Nov 19, 2010 | 13.24 | 13.33 | 13.05 | 13.23 | 437,733 | +0.04(+0.27%) |
Nov 18, 2010 | 12.75 | 13.20 | 12.67 | 13.19 | 535,566 | +0.56(+4.43%) |
Nov 17, 2010 | 12.42 | 12.72 | 12.41 | 12.63 | 557,838 | +0.22(+1.74%) |
Nov 16, 2010 | 12.47 | 12.51 | 12.23 | 12.41 | 302,396 | -0.17(-1.34%) |
Nov 15, 2010 | 12.62 | 12.75 | 12.49 | 12.58 | 62,345 | -0.06(-0.48%) |
Nov 12, 2010 | 12.66 | 12.79 | 12.47 | 12.64 | 276,547 | -0.01(-0.05%) |
Nov 11, 2010 | 12.47 | 12.73 | 12.41 | 12.65 | 215,944 | -0.20(-1.54%) |
Nov 10, 2010 | 12.90 | 13.03 | 12.74 | 12.85 | 177,939 | +0.06(+0.47%) |
Nov 09, 2010 | 12.88 | 12.99 | 12.69 | 12.79 | 264,765 | -0.13(-1.02%) |
Nov 08, 2010 | 12.81 | 12.93 | 12.70 | 12.92 | 152,256 | -0.04(-0.28%) |
Nov 05, 2010 | 13.03 | 13.24 | 12.92 | 12.96 | 326,602 | -0.28(-2.09%) |
Nov 04, 2010 | 12.86 | 13.26 | 12.79 | 13.23 | 494,213 | +0.49(+3.87%) |
Nov 03, 2010 | 12.75 | 12.83 | 12.38 | 12.74 | 294,688 | +0.21(+1.68%) |
Nov 02, 2010 | 12.63 | 12.69 | 12.45 | 12.53 | 155,333 | +0.02(+0.14%) |
Nov 01, 2010 | 12.49 | 12.67 | 12.41 | 12.51 | 164,190 | -0.02(-0.19%) |
Oct 29, 2010 | 12.44 | 12.67 | 12.44 | 12.54 | 151,882 | +0.22(+1.76%) |
Oct 28, 2010 | 12.46 | 12.52 | 12.23 | 12.32 | 208,695 | -0.10(-0.82%) |
Oct 27, 2010 | 12.39 | 12.55 | 12.37 | 12.42 | 157,891 | -0.32(-2.55%) |
Oct 25, 2010 | 12.46 | 12.76 | 12.45 | 12.75 | 336,767 | +0.42(+3.42%) |
Oct 22, 2010 | 12.81 | 12.92 | 12.22 | 12.32 | 185,943 | -0.48(-3.76%) |
Oct 21, 2010 | 12.85 | 12.98 | 12.72 | 12.81 | 214,560 | +0.07(+0.57%) |
Oct 20, 2010 | 12.29 | 12.78 | 12.25 | 12.73 | 236,143 | +0.52(+4.23%) |
Oct 19, 2010 | 12.36 | 12.57 | 12.13 | 12.22 | 257,969 | -0.61(-4.78%) |
Oct 18, 2010 | 12.93 | 12.95 | 12.79 | 12.83 | 117,188 | -0.03(-0.23%) |
Oct 15, 2010 | 12.91 | 12.91 | 12.61 | 12.86 | 301,886 | +0.01(+0.09%) |
Oct 14, 2010 | 13.15 | 13.27 | 12.74 | 12.85 | 204,964 | -0.44(-3.30%) |
Oct 13, 2010 | 13.18 | 13.36 | 13.06 | 13.29 | 208,434 | +0.30(+2.31%) |
Oct 12, 2010 | 12.83 | 13.01 | 12.73 | 12.99 | 153,352 | +0.10(+0.75%) |
Oct 11, 2010 | 12.80 | 12.93 | 12.79 | 12.89 | 163,673 | +0.29(+2.34%) |
Oct 08, 2010 | 12.60 | 12.63 | 12.35 | 12.60 | 309,991 | +0.12(+0.96%) |
Oct 07, 2010 | 12.82 | 12.90 | 12.33 | 12.48 | 375,798 | -0.25(-1.94%) |
Oct 06, 2010 | 13.09 | 13.09 | 12.70 | 12.72 | 303,845 | -0.35(-2.67%) |
Oct 05, 2010 | 12.97 | 13.22 | 12.91 | 13.07 | 372,450 | +0.19(+1.49%) |
Oct 04, 2010 | 12.82 | 12.94 | 12.76 | 12.88 | 388,208 | +0.09(+0.71%) |
Oct 01, 2010 | 12.79 | 12.88 | 12.35 | 12.79 | 459,396 | +0.44(+3.60%) |
Sep 30, 2010 | 12.10 | 12.35 | 12.04 | 12.34 | 470,557 | +0.43(+3.63%) |
Sep 29, 2010 | 12.00 | 12.05 | 11.89 | 11.91 | 342,263 | +0.11(+0.97%) |
Sep 28, 2010 | 11.71 | 11.87 | 11.68 | 11.80 | 372,625 | +0.05(+0.46%) |
Sep 27, 2010 | 11.63 | 11.86 | 11.53 | 11.74 | 385,680 | +0.20(+1.77%) |
Sep 24, 2010 | 11.66 | 11.71 | 11.49 | 11.54 | 313,923 | +0.01(+0.10%) |
Sep 23, 2010 | 11.12 | 11.60 | 11.10 | 11.53 | 422,371 | +0.30(+2.68%) |
Sep 22, 2010 | 11.11 | 11.30 | 11.11 | 11.22 | 197,403 | +0.17(+1.52%) |
Sep 21, 2010 | 11.12 | 11.13 | 10.89 | 11.06 | 146,574 | -0.07(-0.65%) |
Sep 20, 2010 | 11.16 | 11.31 | 11.07 | 11.13 | 394,301 | -0.09(-0.80%) |
Sep 17, 2010 | 11.22 | 11.25 | 10.94 | 11.22 | 743,959 | +0.12(+1.08%) |
Sep 15, 2010 | 11.03 | 11.12 | 10.99 | 11.10 | 156,825 | +0.07(+0.65%) |
Sep 14, 2010 | 10.99 | 11.07 | 10.92 | 11.03 | 228,454 | +0.12(+1.10%) |
Sep 13, 2010 | 10.88 | 10.94 | 10.78 | 10.91 | 190,347 | +0.13(+1.23%) |
Sep 10, 2010 | 10.94 | 10.94 | 10.65 | 10.77 | 111,714 | -0.07(-0.66%) |
Sep 09, 2010 | 10.55 | 10.88 | 10.45 | 10.85 | 166 | +0.43(+4.16%) |
Sep 08, 2010 | 10.61 | 10.73 | 10.36 | 10.41 | 247,164 | -0.04(-0.34%) |
Sep 07, 2010 | 10.64 | 10.64 | 10.14 | 10.45 | 226,953 | -0.16(-1.53%) |
Sep 03, 2010 | 10.97 | 11.07 | 10.59 | 10.61 | 309,934 | -0.31(-2.81%) |
Sep 02, 2010 | 10.96 | 11.11 | 10.84 | 10.92 | 284,236 | -0.14(-1.25%) |
Sep 01, 2010 | 10.81 | 11.11 | 10.78 | 11.06 | 280,231 | +0.31(+2.91%) |
Aug 31, 2010 | 10.73 | 10.79 | 10.61 | 10.74 | 5,156 | +0.08(+0.79%) |
Aug 30, 2010 | 10.85 | 10.98 | 10.64 | 10.66 | 234,555 | -0.33(-3.01%) |
Aug 27, 2010 | 10.89 | 11.05 | 10.80 | 10.99 | 447,988 | +0.33(+3.10%) |
Aug 26, 2010 | 10.67 | 11.00 | 10.63 | 10.66 | 674,601 | +0.15(+1.43%) |
Aug 25, 2010 | 10.14 | 10.52 | 10.03 | 10.51 | 555,597 | +0.38(+3.74%) |
Aug 24, 2010 | 9.746 | 10.17 | 9.746 | 10.13 | 459,679 | +0.26(+2.62%) |
Aug 23, 2010 | 10.39 | 10.40 | 9.830 | 9.872 | 301,403 | -0.43(-4.20%) |
Aug 20, 2010 | 10.43 | 10.43 | 10.08 | 10.30 | 420,646 | -0.10(-0.98%) |
Aug 19, 2010 | 10.08 | 10.48 | 9.938 | 10.41 | 512,735 | +0.33(+3.28%) |
Aug 18, 2010 | 9.926 | 10.13 | 9.830 | 10.08 | 160,045 | +0.17(+1.76%) |
Aug 17, 2010 | 9.836 | 9.938 | 9.794 | 9.902 | 285,035 | +0.16(+1.67%) |
Aug 16, 2010 | 9.355 | 9.872 | 9.337 | 9.740 | 438,966 | +0.32(+3.38%) |
Aug 13, 2010 | 9.421 | 9.451 | 9.265 | 9.421 | 412,902 | +0.12(+1.29%) |
Aug 12, 2010 | 9.072 | 9.319 | 9.048 | 9.301 | 393,085 | +0.13(+1.44%) |
Aug 11, 2010 | 9.078 | 9.319 | 9.054 | 9.168 | 562,423 | -0.20(-2.18%) |
Aug 10, 2010 | 9.313 | 9.373 | 9.132 | 9.373 | 392,716 | -0.10(-1.02%) |
Aug 09, 2010 | 9.577 | 9.631 | 9.421 | 9.469 | 212,948 | -0.09(-0.94%) |
Aug 06, 2010 | 9.559 | 9.692 | 9.361 | 9.559 | 444,074 | -0.08(-0.87%) |
Aug 05, 2010 | 9.661 | 9.685 | 9.601 | 9.643 | 134,402 | -0.05(-0.56%) |
Aug 04, 2010 | 9.439 | 9.722 | 9.247 | 9.698 | 316,132 | +0.32(+3.40%) |
Aug 03, 2010 | 9.277 | 9.421 | 9.132 | 9.379 | 364,152 | +0.07(+0.71%) |
Aug 02, 2010 | 9.307 | 9.403 | 9.193 | 9.313 | 273,373 | +0.13(+1.37%) |
Jul 30, 2010 | 9.186 | 9.235 | 9.006 | 9.186 | 278,059 | +0.11(+1.26%) |
Jul 29, 2010 | 9.391 | 9.421 | 9.024 | 9.072 | 312,789 | -0.19(-2.08%) |
Jul 28, 2010 | 9.373 | 9.439 | 9.223 | 9.265 | 144,012 | -0.10(-1.09%) |
Jul 27, 2010 | 9.367 | 9.391 | 9.205 | 9.367 | 237,213 | +0.07(+0.78%) |
Jul 26, 2010 | 9.180 | 9.319 | 9.138 | 9.295 | 614,467 | +0.04(+0.39%) |
Jul 23, 2010 | 9.156 | 9.307 | 9.042 | 9.259 | 590,713 | +0.02(+0.26%) |
Jul 22, 2010 | 9.018 | 9.289 | 9.012 | 9.235 | 221,282 | +0.31(+3.50%) |
Jul 21, 2010 | 8.826 | 9.006 | 8.814 | 8.922 | 224,024 | +0.10(+1.09%) |
Jul 20, 2010 | 8.772 | 8.826 | 8.663 | 8.826 | 463,385 | +0.05(+0.62%) |
Jul 19, 2010 | 9.030 | 9.054 | 8.736 | 8.772 | 496,721 | -0.11(-1.29%) |
Jul 16, 2010 | 8.886 | 9.199 | 8.856 | 8.886 | 553,057 | -0.43(-4.58%) |
Jul 15, 2010 | 9.223 | 9.319 | 8.964 | 9.313 | 200,568 | -0.01(-0.06%) |
Jul 14, 2010 | 9.186 | 9.319 | 9.042 | 9.319 | 121,353 | +0.04(+0.45%) |
Jul 13, 2010 | 9.211 | 9.343 | 9.174 | 9.277 | 264,087 | +0.15(+1.61%) |
Jul 12, 2010 | 9.108 | 9.229 | 8.988 | 9.129 | 510,839 | -0.01(-0.10%) |
Jul 09, 2010 | 9.138 | 9.253 | 9.072 | 9.138 | 168,345 | +0.07(+0.73%) |
Jul 08, 2010 | 9.162 | 9.174 | 8.964 | 9.072 | 447,625 | -0.19(-2.08%) |
Jul 07, 2010 | 9.084 | 9.265 | 8.964 | 9.265 | 442,662 | +0.18(+1.99%) |
Jul 06, 2010 | 9.138 | 9.199 | 8.946 | 9.084 | 557,305 | +0.08(+0.87%) |
Jul 02, 2010 | 9.006 | 9.060 | 8.736 | 9.006 | 386,665 | +0.25(+2.88%) |
Jul 01, 2010 | 8.411 | 8.880 | 8.249 | 8.754 | 494,610 | +0.25(+2.90%) |
Jun 30, 2010 | 8.333 | 8.669 | 8.333 | 8.507 | 412,115 | +0.17(+2.09%) |
Jun 29, 2010 | 8.489 | 8.513 | 8.207 | 8.333 | 217,166 | -0.43(-4.94%) |
Jun 25, 2010 | 8.766 | 8.826 | 8.537 | 8.766 | 455,408 | +0.26(+3.04%) |
Jun 24, 2010 | 8.555 | 8.621 | 8.423 | 8.507 | 163,600 | -0.10(-1.19%) |
Jun 23, 2010 | 8.543 | 8.645 | 8.393 | 8.609 | 239,919 | +0.02(+0.28%) |
Jun 22, 2010 | 8.537 | 8.766 | 8.417 | 8.585 | 822,042 | +0.17(+2.00%) |
Jun 21, 2010 | 8.537 | 8.603 | 8.387 | 8.417 | 345,711 | +0.16(+1.89%) |
Jun 18, 2010 | 8.261 | 8.357 | 8.110 | 8.261 | 266,096 | +0.08(+1.03%) |
Jun 17, 2010 | 8.375 | 8.411 | 8.092 | 8.176 | 153,558 | -0.11(-1.31%) |
Jun 16, 2010 | 8.056 | 8.291 | 7.978 | 8.285 | 291,578 | +0.14(+1.77%) |
Jun 15, 2010 | 8.014 | 8.188 | 7.978 | 8.140 | 131,717 | +0.28(+3.60%) |
Jun 14, 2010 | 7.954 | 8.014 | 7.810 | 7.858 | 389,752 | +0.05(+0.69%) |
Jun 11, 2010 | 7.647 | 7.804 | 7.587 | 7.804 | 208,225 | +0.11(+1.41%) |
Jun 10, 2010 | 7.569 | 7.726 | 7.491 | 7.695 | 300,961 | +0.32(+4.32%) |
Jun 09, 2010 | 7.503 | 7.503 | 7.341 | 7.377 | 303,679 | -0.09(-1.21%) |
Jun 08, 2010 | 6.974 | 7.479 | 6.974 | 7.467 | 689,163 | +0.55(+7.91%) |
Jun 07, 2010 | 7.028 | 7.281 | 6.920 | 6.920 | 278,721 | -0.11(-1.62%) |
Jun 04, 2010 | 7.034 | 7.257 | 6.998 | 7.034 | 308,210 | -0.29(-3.94%) |
Jun 03, 2010 | 7.347 | 7.503 | 7.082 | 7.323 | 260,965 | -0.10(-1.38%) |
Jun 02, 2010 | 7.112 | 7.425 | 7.094 | 7.425 | 427,941 | +0.37(+5.20%) |
Jun 01, 2010 | 6.908 | 7.269 | 6.908 | 7.058 | 539,400 | +0.00(+0.00%) |
May 28, 2010 | 7.058 | 7.136 | 6.932 | 7.058 | 213,228 | +0.04(+0.51%) |
May 27, 2010 | 6.746 | 7.046 | 6.746 | 7.022 | 252,991 | +0.34(+5.04%) |
May 26, 2010 | 6.776 | 6.956 | 6.595 | 6.685 | 479,792 | -0.08(-1.16%) |
May 25, 2010 | 6.559 | 6.764 | 6.499 | 6.764 | 251,160 | -0.13(-1.92%) |
May 24, 2010 | 6.908 | 7.040 | 6.782 | 6.896 | 448,042 | +0.01(+0.09%) |
May 21, 2010 | 6.439 | 6.980 | 6.439 | 6.890 | 1,698,966 | +0.29(+4.37%) |
May 20, 2010 | 6.343 | 6.794 | 6.295 | 6.601 | 1,442,422 | -0.07(-1.08%) |
May 19, 2010 | 6.643 | 6.697 | 6.433 | 6.673 | 584,845 | -0.07(-1.07%) |
May 18, 2010 | 7.389 | 7.467 | 6.445 | 6.746 | 2,381,308 | -0.35(-5.00%) |
May 17, 2010 | 7.497 | 7.533 | 6.872 | 7.100 | 1,345,616 | -0.54(-7.08%) |
May 14, 2010 | 7.641 | 8.026 | 7.539 | 7.641 | 237,452 | -0.51(-6.27%) |
May 13, 2010 | 8.074 | 8.207 | 7.990 | 8.152 | 1,043,766 | -0.02(-0.22%) |
May 12, 2010 | 8.086 | 8.339 | 8.086 | 8.170 | 222,424 | +0.03(+0.37%) |
May 11, 2010 | 8.213 | 8.237 | 8.086 | 8.140 | 186,164 | -0.17(-2.10%) |
May 10, 2010 | 8.225 | 8.363 | 8.187 | 8.315 | 256,905 | +0.50(+6.38%) |
May 07, 2010 | 8.303 | 8.303 | 7.762 | 7.816 | 379,323 | -0.40(-4.90%) |
May 06, 2010 | 8.219 | 8.519 | 7.581 | 8.219 | 166 | -0.29(-3.39%) |
May 05, 2010 | 8.573 | 8.651 | 8.417 | 8.507 | 783,484 | -0.32(-3.61%) |
May 04, 2010 | 8.790 | 8.886 | 8.501 | 8.826 | 993,882 | -0.07(-0.74%) |
May 03, 2010 | 8.663 | 8.898 | 8.633 | 8.892 | 414,088 | +0.32(+3.79%) |
Apr 30, 2010 | 8.603 | 8.651 | 8.417 | 8.567 | 392,887 | +0.04(+0.42%) |
Apr 29, 2010 | 8.543 | 8.645 | 8.471 | 8.531 | 820,869 | +0.22(+2.68%) |
Apr 28, 2010 | 8.297 | 8.483 | 8.297 | 8.309 | 870,645 | +0.07(+0.80%) |
Apr 27, 2010 | 8.657 | 8.748 | 8.188 | 8.243 | 766,730 | -0.48(-5.51%) |
Apr 26, 2010 | 8.675 | 8.802 | 8.675 | 8.724 | 464,641 | +0.01(+0.07%) |
Apr 23, 2010 | 8.724 | 8.778 | 8.609 | 8.718 | 204,203 | -0.01(-0.07%) |
Apr 22, 2010 | 8.423 | 8.766 | 8.375 | 8.724 | 556,249 | +0.31(+3.72%) |
Apr 21, 2010 | 8.507 | 8.609 | 8.327 | 8.411 | 315,478 | -0.14(-1.62%) |
Apr 20, 2010 | 8.567 | 8.609 | 8.465 | 8.549 | 120,500 | +0.02(+0.21%) |
Apr 19, 2010 | 8.573 | 8.663 | 8.363 | 8.531 | 398,845 | -0.04(-0.42%) |
Apr 16, 2010 | 8.712 | 8.730 | 8.531 | 8.567 | 154,054 | -0.22(-2.53%) |
Apr 15, 2010 | 8.724 | 8.844 | 8.573 | 8.790 | 286,432 | +0.14(+1.60%) |
Apr 14, 2010 | 8.700 | 8.760 | 8.555 | 8.651 | 463,410 | +0.07(+0.77%) |
Apr 13, 2010 | 8.657 | 8.748 | 8.483 | 8.585 | 219,068 | -0.13(-1.45%) |
Apr 12, 2010 | 8.754 | 8.916 | 8.651 | 8.712 | 295,663 | -0.14(-1.63%) |
Apr 09, 2010 | 8.958 | 9.000 | 8.796 | 8.856 | 128,006 | -0.11(-1.21%) |
Apr 08, 2010 | 8.706 | 8.964 | 8.706 | 8.964 | 334,922 | +0.10(+1.08%) |
Apr 07, 2010 | 9.162 | 9.162 | 8.826 | 8.868 | 223,642 | -0.20(-2.19%) |
Apr 06, 2010 | 8.988 | 9.108 | 8.892 | 9.066 | 260,178 | +0.13(+1.48%) |
Apr 05, 2010 | 8.940 | 9.036 | 8.880 | 8.934 | 151,855 | +0.01(+0.13%) |
Apr 01, 2010 | 8.778 | 8.922 | 8.922 | 8.922 | 232,697 | +0.22(+2.56%) |
Mar 31, 2010 | 8.844 | 8.910 | 8.700 | 8.700 | 612,226 | -0.14(-1.63%) |
Mar 30, 2010 | 8.928 | 9.024 | 8.826 | 8.844 | 216,162 | +0.02(+0.20%) |
Mar 29, 2010 | 8.820 | 8.910 | 8.742 | 8.826 | 348,966 | +0.16(+1.87%) |
Mar 26, 2010 | 8.663 | 8.760 | 8.585 | 8.663 | 191,274 | -0.05(-0.62%) |
Mar 25, 2010 | 8.880 | 8.880 | 8.694 | 8.718 | 241,097 | -0.06(-0.68%) |
Mar 24, 2010 | 9.018 | 9.018 | 8.706 | 8.778 | 139,590 | -0.31(-3.44%) |
Mar 23, 2010 | 9.138 | 9.138 | 8.964 | 9.090 | 148,290 | +0.17(+1.89%) |
Mar 22, 2010 | 8.760 | 8.964 | 8.555 | 8.922 | 233,400 | +0.04(+0.47%) |
Mar 19, 2010 | 9.193 | 9.253 | 8.868 | 8.880 | 518,352 | -0.37(-3.97%) |
Mar 18, 2010 | 9.102 | 9.277 | 8.994 | 9.247 | 395,299 | +0.07(+0.79%) |
Mar 17, 2010 | 9.277 | 9.295 | 9.060 | 9.174 | 275,532 | -0.03(-0.33%) |
Mar 16, 2010 | 9.174 | 9.223 | 9.048 | 9.205 | 285,555 | +0.12(+1.32%) |
Mar 15, 2010 | 9.013 | 9.114 | 8.976 | 9.084 | 195,164 | -0.05(-0.53%) |
Mar 12, 2010 | 9.289 | 9.409 | 9.042 | 9.132 | 299,537 | -0.10(-1.04%) |
Mar 11, 2010 | 8.844 | 9.265 | 8.838 | 9.229 | 433,234 | +0.38(+4.28%) |
Mar 10, 2010 | 8.687 | 8.886 | 8.675 | 8.850 | 254,914 | +0.20(+2.29%) |
Mar 09, 2010 | 8.495 | 8.712 | 8.471 | 8.651 | 384,203 | +0.01(+0.14%) |
Mar 08, 2010 | 8.838 | 8.838 | 8.581 | 8.639 | 155,730 | -0.12(-1.37%) |
Mar 05, 2010 | 8.946 | 8.946 | 8.700 | 8.760 | 234,139 | +0.00(+0.00%) |
Mar 04, 2010 | 8.778 | 8.820 | 8.639 | 8.760 | 139,957 | +0.06(+0.69%) |
Mar 03, 2010 | 8.790 | 9.042 | 8.633 | 8.700 | 296,239 | -0.07(-0.75%) |
Mar 02, 2010 | 8.718 | 8.838 | 8.675 | 8.766 | 185,747 | +0.12(+1.39%) |
Mar 01, 2010 | 8.639 | 8.706 | 8.591 | 8.645 | 169,752 | +0.10(+1.20%) |
Feb 26, 2010 | 8.627 | 8.639 | 8.471 | 8.543 | 140,854 | -0.06(-0.70%) |
Feb 25, 2010 | 8.375 | 8.639 | 8.303 | 8.603 | 472,111 | +0.05(+0.56%) |
Feb 24, 2010 | 8.718 | 8.742 | 8.369 | 8.555 | 534,345 | -0.13(-1.52%) |
Feb 23, 2010 | 8.916 | 8.952 | 8.585 | 8.687 | 193,908 | -0.31(-3.41%) |
Feb 22, 2010 | 8.952 | 9.132 | 8.850 | 8.994 | 551,547 | +0.23(+2.61%) |
Feb 19, 2010 | 8.681 | 8.868 | 8.645 | 8.766 | 278,912 | +0.01(+0.14%) |
Feb 18, 2010 | 8.567 | 8.880 | 8.567 | 8.754 | 338,874 | +0.11(+1.32%) |
Feb 17, 2010 | 8.381 | 9.193 | 8.363 | 8.639 | 172,658 | -0.05(-0.55%) |
Feb 16, 2010 | 8.778 | 8.904 | 8.573 | 8.687 | 113,471 | +0.14(+1.62%) |
Feb 12, 2010 | 8.399 | 8.549 | 8.549 | 8.549 | 238,186 | -0.08(-0.97%) |
Feb 11, 2010 | 8.657 | 8.724 | 8.477 | 8.633 | 246,015 | +0.14(+1.63%) |
Feb 10, 2010 | 8.778 | 8.778 | 8.441 | 8.495 | 204,206 | -0.22(-2.48%) |
Feb 09, 2010 | 8.687 | 8.808 | 8.585 | 8.712 | 264,874 | +0.27(+3.21%) |
Feb 08, 2010 | 8.531 | 8.657 | 8.417 | 8.441 | 227,326 | +0.02(+0.21%) |
Feb 05, 2010 | 8.255 | 8.423 | 8.116 | 8.423 | 469,767 | +0.08(+1.01%) |
Feb 04, 2010 | 8.621 | 8.718 | 8.291 | 8.339 | 692,594 | -0.41(-4.67%) |
Feb 03, 2010 | 8.922 | 8.928 | 8.724 | 8.748 | 364,824 | -0.19(-2.09%) |
Feb 02, 2010 | 8.844 | 8.994 | 8.730 | 8.934 | 320,172 | +0.19(+2.20%) |
Feb 01, 2010 | 8.507 | 8.880 | 8.417 | 8.742 | 474,586 | +0.38(+4.53%) |
Jan 29, 2010 | 8.657 | 8.657 | 8.357 | 8.363 | 491,472 | -0.46(-5.18%) |
Jan 28, 2010 | 8.772 | 8.874 | 8.477 | 8.820 | 465,765 | +0.04(+0.48%) |
Jan 27, 2010 | 8.669 | 8.862 | 8.585 | 8.778 | 413,855 | +0.10(+1.18%) |
Jan 26, 2010 | 8.838 | 8.868 | 8.657 | 8.675 | 674,489 | -0.23(-2.63%) |
Jan 25, 2010 | 9.156 | 9.156 | 8.784 | 8.910 | 391,929 | -0.12(-1.33%) |
Jan 22, 2010 | 9.493 | 9.493 | 8.820 | 9.030 | 679,830 | -0.38(-4.09%) |
Jan 21, 2010 | 9.716 | 9.716 | 9.265 | 9.415 | 497,549 | -0.21(-2.19%) |
Jan 20, 2010 | 9.637 | 9.698 | 9.385 | 9.625 | 336,386 | -0.22(-2.26%) |
Jan 19, 2010 | 9.704 | 9.902 | 9.619 | 9.848 | 170,966 | -0.01(-0.06%) |
Jan 15, 2010 | 10.16 | 9.854 | 9.854 | 9.854 | 338,483 | -0.34(-3.30%) |
Jan 14, 2010 | 10.23 | 10.35 | 10.06 | 10.19 | 212,130 | -0.16(-1.51%) |
Jan 13, 2010 | 10.69 | 10.74 | 10.24 | 10.35 | 248,606 | -0.17(-1.66%) |
Jan 12, 2010 | 10.58 | 10.64 | 10.35 | 10.52 | 296,957 | -0.14(-1.30%) |
Jan 11, 2010 | 10.09 | 10.68 | 10.05 | 10.66 | 634,997 | +0.76(+7.65%) |
Jan 08, 2010 | 9.788 | 9.932 | 9.788 | 9.902 | 136,020 | -0.02(-0.18%) |
Jan 07, 2010 | 10.09 | 10.09 | 9.752 | 9.920 | 209,362 | -0.20(-2.02%) |
Jan 06, 2010 | 10.12 | 10.33 | 10.06 | 10.12 | 306,515 | -0.01(-0.12%) |
Jan 05, 2010 | 10.27 | 10.36 | 10.02 | 10.14 | 447,465 | -0.05(-0.47%) |