Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 10.90 | 10.91 | 10.70 | 10.71 | 801,159 | -0.22(-1.98%) |
Dec 30, 2010 | 10.92 | 10.97 | 10.89 | 10.93 | 650,404 | +0.04(+0.39%) |
Dec 29, 2010 | 10.84 | 10.94 | 10.77 | 10.89 | 782,604 | +0.06(+0.57%) |
Dec 28, 2010 | 10.80 | 10.84 | 10.63 | 10.83 | 765,236 | +0.08(+0.75%) |
Dec 27, 2010 | 10.65 | 10.76 | 10.54 | 10.75 | 934,336 | +0.08(+0.80%) |
Dec 23, 2010 | 10.78 | 10.83 | 10.63 | 10.66 | 723,340 | -0.11(-1.05%) |
Dec 22, 2010 | 10.75 | 10.84 | 10.69 | 10.78 | 741,384 | +0.01(+0.13%) |
Dec 21, 2010 | 10.73 | 10.82 | 10.70 | 10.76 | 1,265,437 | +0.05(+0.44%) |
Dec 20, 2010 | 10.82 | 10.85 | 10.69 | 10.71 | 1,156,447 | -0.08(-0.74%) |
Dec 17, 2010 | 10.90 | 10.90 | 10.77 | 10.79 | 2,083,964 | -0.07(-0.65%) |
Dec 16, 2010 | 10.83 | 10.94 | 10.71 | 10.87 | 630,380 | +0.09(+0.83%) |
Dec 15, 2010 | 10.88 | 10.96 | 10.76 | 10.78 | 1,115,798 | -0.09(-0.82%) |
Dec 14, 2010 | 10.82 | 10.96 | 10.70 | 10.87 | 1,191,307 | +0.11(+1.05%) |
Dec 13, 2010 | 10.77 | 10.87 | 10.72 | 10.75 | 830,369 | +0.01(+0.09%) |
Dec 10, 2010 | 10.63 | 10.75 | 10.57 | 10.74 | 897,029 | +0.12(+1.11%) |
Dec 09, 2010 | 10.62 | 10.73 | 10.60 | 10.62 | 1,559,149 | +0.02(+0.22%) |
Dec 08, 2010 | 10.59 | 10.65 | 10.54 | 10.60 | 984,462 | +0.05(+0.49%) |
Dec 07, 2010 | 10.66 | 10.72 | 10.48 | 10.55 | 1,591,484 | -0.07(-0.67%) |
Dec 06, 2010 | 10.40 | 10.62 | 10.36 | 10.62 | 1,272,677 | +0.23(+2.18%) |
Dec 03, 2010 | 10.37 | 10.43 | 10.36 | 10.39 | 1,178,179 | +0.03(+0.32%) |
Dec 02, 2010 | 10.38 | 10.47 | 10.35 | 10.36 | 1,472,686 | +0.01(+0.14%) |
Dec 01, 2010 | 10.32 | 10.43 | 10.30 | 10.35 | 1,679,506 | +0.17(+1.69%) |
Nov 30, 2010 | 9.950 | 10.22 | 9.856 | 10.17 | 1,767,808 | +0.12(+1.15%) |
Nov 29, 2010 | 10.21 | 10.23 | 9.908 | 10.06 | 1,692,585 | -0.25(-2.38%) |
Nov 26, 2010 | 10.19 | 10.37 | 10.19 | 10.30 | 633,702 | +0.04(+0.37%) |
Nov 24, 2010 | 10.23 | 10.27 | 10.27 | 10.27 | 1,664,431 | +0.14(+1.40%) |
Nov 23, 2010 | 10.15 | 10.28 | 10.07 | 10.12 | 1,532,004 | -0.15(-1.47%) |
Nov 22, 2010 | 10.28 | 10.35 | 10.14 | 10.28 | 1,844,790 | -0.07(-0.68%) |
Nov 19, 2010 | 10.53 | 10.54 | 10.32 | 10.35 | 1,578,794 | -0.18(-1.75%) |
Nov 18, 2010 | 10.55 | 10.62 | 10.47 | 10.53 | 1,163,468 | +0.09(+0.90%) |
Nov 17, 2010 | 10.38 | 10.49 | 10.32 | 10.44 | 741,196 | +0.08(+0.82%) |
Nov 16, 2010 | 10.45 | 10.61 | 10.27 | 10.35 | 1,513,532 | -0.17(-1.66%) |
Nov 15, 2010 | 10.67 | 10.75 | 10.51 | 10.53 | 931,244 | -0.11(-1.02%) |
Nov 12, 2010 | 10.72 | 10.81 | 10.63 | 10.63 | 1,060,104 | -0.12(-1.14%) |
Nov 11, 2010 | 10.57 | 10.77 | 10.54 | 10.76 | 1,446,109 | +0.12(+1.11%) |
Nov 10, 2010 | 10.54 | 10.66 | 10.41 | 10.64 | 1,036,947 | +0.13(+1.21%) |
Nov 09, 2010 | 10.60 | 10.66 | 10.49 | 10.51 | 1,027,066 | -0.07(-0.62%) |
Nov 08, 2010 | 10.62 | 10.69 | 10.54 | 10.58 | 1,037,064 | -0.08(-0.71%) |
Nov 05, 2010 | 10.56 | 10.69 | 10.54 | 10.65 | 821,166 | +0.07(+0.62%) |
Nov 04, 2010 | 10.44 | 10.59 | 10.34 | 10.59 | 1,867,063 | +0.22(+2.09%) |
Nov 03, 2010 | 10.40 | 10.40 | 10.27 | 10.37 | 1,435,930 | +0.01(+0.14%) |
Nov 02, 2010 | 10.27 | 10.37 | 10.21 | 10.36 | 1,412,451 | +0.10(+0.97%) |
Nov 01, 2010 | 10.26 | 10.29 | 10.14 | 10.26 | 1,509,295 | +0.00(+0.00%) |
Oct 29, 2010 | 10.36 | 10.37 | 10.21 | 10.26 | 1,407,659 | -0.12(-1.14%) |
Oct 28, 2010 | 10.22 | 10.46 | 10.22 | 10.37 | 1,215,503 | +0.19(+1.85%) |
Oct 27, 2010 | 10.24 | 10.37 | 10.14 | 10.19 | 1,274,405 | -0.19(-1.86%) |
Oct 25, 2010 | 10.44 | 10.48 | 10.29 | 10.38 | 780,142 | +0.03(+0.27%) |
Oct 22, 2010 | 10.34 | 10.40 | 10.26 | 10.35 | 431,671 | +0.05(+0.46%) |
Oct 21, 2010 | 10.34 | 10.49 | 10.26 | 10.30 | 843,671 | -0.02(-0.18%) |
Oct 20, 2010 | 10.22 | 10.41 | 10.14 | 10.32 | 1,164,516 | +0.17(+1.67%) |
Oct 19, 2010 | 10.15 | 10.32 | 10.07 | 10.15 | 735,771 | -0.16(-1.60%) |
Oct 18, 2010 | 10.35 | 10.35 | 10.26 | 10.32 | 770,531 | +0.00(+0.00%) |
Oct 15, 2010 | 10.27 | 10.33 | 10.15 | 10.32 | 1,040,370 | +0.16(+1.63%) |
Oct 14, 2010 | 10.19 | 10.28 | 10.07 | 10.15 | 780,680 | -0.03(-0.32%) |
Oct 13, 2010 | 10.12 | 10.24 | 10.08 | 10.19 | 2,004,524 | +0.15(+1.46%) |
Oct 12, 2010 | 9.974 | 10.09 | 9.875 | 10.04 | 532,732 | +0.06(+0.57%) |
Oct 11, 2010 | 9.875 | 10.04 | 9.828 | 9.983 | 475,066 | +0.08(+0.76%) |
Oct 08, 2010 | 9.870 | 9.945 | 9.776 | 9.908 | 884,462 | +0.06(+0.62%) |
Oct 07, 2010 | 9.894 | 9.894 | 9.776 | 9.846 | 395,329 | +0.01(+0.14%) |
Oct 06, 2010 | 9.903 | 9.941 | 9.752 | 9.832 | 563,366 | -0.05(-0.48%) |
Oct 05, 2010 | 9.743 | 9.931 | 9.710 | 9.879 | 714,534 | +0.25(+2.60%) |
Oct 04, 2010 | 9.790 | 9.832 | 9.578 | 9.630 | 468,556 | -0.17(-1.69%) |
Oct 01, 2010 | 9.922 | 9.922 | 9.578 | 9.795 | 1,055,611 | -0.01(-0.14%) |
Sep 30, 2010 | 9.780 | 9.945 | 9.681 | 9.809 | 1,862,062 | +0.11(+1.17%) |
Sep 29, 2010 | 9.526 | 9.696 | 9.493 | 9.696 | 1,263,429 | +0.18(+1.93%) |
Sep 28, 2010 | 9.780 | 9.851 | 9.436 | 9.512 | 2,178,191 | -0.27(-2.75%) |
Sep 27, 2010 | 9.856 | 9.894 | 9.733 | 9.780 | 793,781 | -0.03(-0.29%) |
Sep 24, 2010 | 9.714 | 9.851 | 9.714 | 9.809 | 649,032 | +0.25(+2.67%) |
Sep 23, 2010 | 9.667 | 9.762 | 9.526 | 9.554 | 567,592 | -0.25(-2.60%) |
Sep 22, 2010 | 9.729 | 9.865 | 9.639 | 9.809 | 905,908 | +0.08(+0.82%) |
Sep 21, 2010 | 9.648 | 9.790 | 9.620 | 9.729 | 819,626 | +0.04(+0.39%) |
Sep 20, 2010 | 9.403 | 9.710 | 9.403 | 9.691 | 1,109,638 | +0.35(+3.70%) |
Sep 17, 2010 | 9.413 | 9.436 | 9.314 | 9.345 | 1,278,844 | -0.07(-0.76%) |
Sep 15, 2010 | 9.332 | 9.502 | 9.318 | 9.417 | 1,138,859 | +0.04(+0.45%) |
Sep 14, 2010 | 9.398 | 9.450 | 9.375 | 9.375 | 1,228,175 | -0.02(-0.25%) |
Sep 13, 2010 | 9.285 | 9.446 | 9.229 | 9.398 | 865,140 | +0.17(+1.89%) |
Sep 10, 2010 | 9.347 | 9.347 | 9.182 | 9.224 | 694,034 | -0.13(-1.36%) |
Sep 09, 2010 | 9.398 | 9.427 | 9.290 | 9.351 | 679,447 | +0.05(+0.56%) |
Sep 08, 2010 | 9.219 | 9.347 | 9.116 | 9.299 | 815,440 | +0.08(+0.87%) |
Sep 07, 2010 | 9.738 | 9.747 | 9.219 | 9.219 | 782,493 | -0.24(-2.54%) |
Sep 03, 2010 | 9.328 | 9.502 | 9.285 | 9.460 | 1,077,501 | +0.26(+2.87%) |
Sep 02, 2010 | 9.097 | 9.262 | 9.068 | 9.196 | 1,016,287 | +0.08(+0.88%) |
Sep 01, 2010 | 8.946 | 9.224 | 8.894 | 9.116 | 1,469,715 | +0.34(+3.92%) |
Aug 31, 2010 | 8.710 | 8.804 | 8.620 | 8.771 | 2,264,707 | +0.08(+0.92%) |
Aug 30, 2010 | 8.668 | 8.809 | 8.639 | 8.691 | 2,508,660 | -0.07(-0.81%) |
Aug 27, 2010 | 8.630 | 8.790 | 8.474 | 8.762 | 1,532,689 | +0.22(+2.54%) |
Aug 26, 2010 | 8.493 | 8.583 | 8.474 | 8.545 | 1,706,645 | +0.06(+0.72%) |
Aug 25, 2010 | 8.507 | 8.531 | 8.399 | 8.484 | 1,556,041 | -0.11(-1.26%) |
Aug 24, 2010 | 8.776 | 8.776 | 8.587 | 8.592 | 1,076,924 | -0.28(-3.14%) |
Aug 23, 2010 | 9.031 | 9.064 | 8.842 | 8.870 | 716,398 | -0.12(-1.36%) |
Aug 20, 2010 | 8.979 | 9.097 | 8.903 | 8.993 | 872,167 | -0.05(-0.57%) |
Aug 19, 2010 | 9.158 | 9.215 | 8.974 | 9.045 | 1,115,262 | -0.18(-1.99%) |
Aug 18, 2010 | 9.281 | 9.304 | 9.153 | 9.229 | 1,120,756 | -0.04(-0.46%) |
Aug 17, 2010 | 9.266 | 9.351 | 9.224 | 9.271 | 1,025,547 | +0.07(+0.77%) |
Aug 16, 2010 | 9.059 | 9.205 | 9.035 | 9.200 | 808,500 | +0.06(+0.67%) |
Aug 13, 2010 | 9.172 | 9.361 | 9.087 | 9.139 | 912,861 | -0.05(-0.56%) |
Aug 12, 2010 | 9.073 | 9.233 | 8.960 | 9.191 | 588,817 | -0.04(-0.46%) |
Aug 11, 2010 | 9.370 | 9.370 | 9.191 | 9.233 | 1,012,960 | -0.26(-2.78%) |
Aug 10, 2010 | 9.554 | 9.597 | 9.446 | 9.498 | 865,310 | -0.17(-1.80%) |
Aug 09, 2010 | 9.606 | 9.677 | 9.516 | 9.672 | 955,425 | +0.14(+1.48%) |
Aug 06, 2010 | 9.441 | 9.575 | 9.370 | 9.531 | 938,153 | -0.03(-0.30%) |
Aug 05, 2010 | 9.554 | 9.630 | 9.507 | 9.559 | 884,571 | -0.07(-0.73%) |
Aug 04, 2010 | 9.549 | 9.658 | 9.540 | 9.630 | 1,418,978 | +0.12(+1.24%) |
Aug 03, 2010 | 9.611 | 9.653 | 9.351 | 9.512 | 1,233,188 | -0.12(-1.22%) |
Aug 02, 2010 | 9.436 | 9.644 | 9.347 | 9.630 | 1,145,707 | +0.30(+3.24%) |
Jul 30, 2010 | 9.215 | 9.408 | 9.087 | 9.328 | 2,048,300 | +0.02(+0.25%) |
Jul 29, 2010 | 9.917 | 9.917 | 9.130 | 9.304 | 5,994,923 | -0.60(-6.05%) |
Jul 28, 2010 | 9.842 | 9.945 | 9.766 | 9.903 | 1,932,923 | -0.00(-0.05%) |
Jul 27, 2010 | 9.889 | 9.912 | 9.719 | 9.908 | 1,088,653 | +0.02(+0.19%) |
Jul 26, 2010 | 9.889 | 9.912 | 9.804 | 9.889 | 1,132,557 | +0.00(+0.00%) |
Jul 23, 2010 | 9.762 | 9.903 | 9.691 | 9.889 | 1,131,353 | +0.07(+0.72%) |
Jul 22, 2010 | 9.601 | 9.842 | 9.512 | 9.818 | 792,394 | +0.28(+2.92%) |
Jul 21, 2010 | 9.672 | 9.724 | 9.493 | 9.540 | 961,914 | -0.10(-1.03%) |
Jul 20, 2010 | 9.375 | 9.644 | 9.332 | 9.639 | 866,601 | +0.14(+1.49%) |
Jul 19, 2010 | 9.450 | 9.535 | 9.375 | 9.498 | 894,987 | +0.09(+1.00%) |
Jul 16, 2010 | 9.663 | 9.686 | 9.389 | 9.403 | 738,301 | -0.33(-3.39%) |
Jul 15, 2010 | 9.762 | 9.766 | 9.606 | 9.733 | 692,631 | -0.04(-0.39%) |
Jul 14, 2010 | 9.644 | 9.780 | 9.559 | 9.771 | 1,226,315 | +0.13(+1.32%) |
Jul 13, 2010 | 9.587 | 9.691 | 9.516 | 9.644 | 871,476 | +0.13(+1.34%) |
Jul 12, 2010 | 9.455 | 9.554 | 9.365 | 9.516 | 901,817 | +0.00(+0.05%) |
Jul 09, 2010 | 9.431 | 9.545 | 9.356 | 9.512 | 1,270,887 | +0.08(+0.90%) |
Jul 08, 2010 | 9.408 | 9.479 | 9.276 | 9.427 | 1,175,223 | +0.11(+1.22%) |
Jul 07, 2010 | 9.012 | 9.318 | 9.012 | 9.314 | 1,646,067 | +0.34(+3.84%) |
Jul 06, 2010 | 9.064 | 9.172 | 8.837 | 8.969 | 2,229,922 | +0.04(+0.42%) |
Jul 02, 2010 | 9.083 | 9.125 | 8.922 | 8.932 | 1,809,367 | -0.12(-1.30%) |
Jul 01, 2010 | 9.073 | 9.167 | 8.927 | 9.050 | 1,927,217 | -0.04(-0.47%) |
Jun 30, 2010 | 9.040 | 9.266 | 8.998 | 9.092 | 1,655,098 | +0.06(+0.68%) |
Jun 29, 2010 | 9.167 | 9.243 | 8.965 | 9.031 | 1,692,600 | -0.21(-2.25%) |
Jun 25, 2010 | 9.262 | 9.309 | 9.073 | 9.238 | 2,203,192 | -0.02(-0.25%) |
Jun 24, 2010 | 9.285 | 9.450 | 9.144 | 9.262 | 2,241,352 | -0.02(-0.25%) |
Jun 23, 2010 | 9.210 | 9.398 | 9.146 | 9.285 | 1,615,910 | +0.09(+1.03%) |
Jun 22, 2010 | 9.365 | 9.431 | 9.153 | 9.191 | 1,474,866 | -0.14(-1.47%) |
Jun 21, 2010 | 9.427 | 9.500 | 9.276 | 9.328 | 1,406,698 | +0.01(+0.10%) |
Jun 18, 2010 | 9.304 | 9.337 | 9.177 | 9.318 | 1,866,316 | +0.03(+0.36%) |
Jun 17, 2010 | 9.186 | 9.309 | 9.064 | 9.285 | 1,541,430 | +0.14(+1.55%) |
Jun 16, 2010 | 9.101 | 9.243 | 9.073 | 9.144 | 755,164 | +0.01(+0.15%) |
Jun 15, 2010 | 8.955 | 9.177 | 8.955 | 9.130 | 697,601 | +0.21(+2.38%) |
Jun 14, 2010 | 8.998 | 9.125 | 8.894 | 8.917 | 895,390 | +0.01(+0.16%) |
Jun 11, 2010 | 8.701 | 8.917 | 8.569 | 8.903 | 1,276,757 | +0.10(+1.18%) |
Jun 10, 2010 | 8.531 | 8.800 | 8.474 | 8.800 | 1,421,061 | +0.37(+4.36%) |
Jun 09, 2010 | 8.460 | 8.616 | 8.342 | 8.432 | 1,300,724 | +0.08(+0.90%) |
Jun 08, 2010 | 8.361 | 8.441 | 8.238 | 8.356 | 1,362,290 | +0.03(+0.40%) |
Jun 07, 2010 | 8.545 | 8.602 | 8.314 | 8.323 | 1,247,761 | -0.21(-2.49%) |
Jun 04, 2010 | 8.668 | 8.757 | 8.502 | 8.535 | 1,586,933 | -0.25(-2.84%) |
Jun 03, 2010 | 8.677 | 8.889 | 8.606 | 8.785 | 1,289,391 | +0.17(+1.97%) |
Jun 02, 2010 | 8.465 | 8.625 | 8.403 | 8.616 | 2,235,338 | +0.17(+1.95%) |
Jun 01, 2010 | 8.658 | 8.955 | 8.427 | 8.451 | 2,294,586 | -0.24(-2.71%) |
May 28, 2010 | 8.781 | 9.059 | 8.630 | 8.686 | 1,665,964 | -0.09(-1.07%) |
May 27, 2010 | 8.710 | 8.927 | 8.679 | 8.781 | 1,524,031 | +0.25(+2.87%) |
May 26, 2010 | 8.639 | 8.743 | 8.375 | 8.535 | 2,205,041 | -0.05(-0.55%) |
May 25, 2010 | 8.224 | 8.606 | 8.154 | 8.583 | 2,761,882 | +0.12(+1.39%) |
May 24, 2010 | 8.493 | 8.696 | 8.399 | 8.465 | 1,709,232 | -0.03(-0.33%) |
May 21, 2010 | 8.182 | 8.580 | 8.182 | 8.493 | 2,858,864 | +0.24(+2.91%) |
May 20, 2010 | 8.257 | 8.488 | 8.234 | 8.253 | 2,463,546 | -0.35(-4.11%) |
May 19, 2010 | 8.644 | 8.729 | 8.474 | 8.606 | 1,901,742 | -0.08(-0.96%) |
May 18, 2010 | 9.007 | 9.106 | 8.625 | 8.690 | 1,612,526 | -0.25(-2.76%) |
May 17, 2010 | 9.026 | 9.101 | 8.729 | 8.936 | 1,277,656 | -0.08(-0.84%) |
May 14, 2010 | 9.314 | 9.351 | 8.960 | 9.012 | 1,269,028 | -0.37(-3.92%) |
May 13, 2010 | 9.502 | 9.597 | 9.332 | 9.380 | 766,010 | -0.17(-1.73%) |
May 12, 2010 | 9.342 | 9.559 | 9.177 | 9.545 | 1,162,803 | +0.25(+2.64%) |
May 11, 2010 | 9.348 | 9.450 | 9.054 | 9.299 | 907,345 | -0.01(-0.10%) |
May 10, 2010 | 9.177 | 9.747 | 9.130 | 9.309 | 1,209,370 | +0.52(+5.96%) |
May 07, 2010 | 9.120 | 9.120 | 8.743 | 8.785 | 1,678,414 | -0.37(-4.07%) |
May 06, 2010 | 9.469 | 9.625 | 8.724 | 9.158 | 1,747,429 | -0.33(-3.48%) |
May 05, 2010 | 9.554 | 9.752 | 9.446 | 9.488 | 1,345,081 | -0.14(-1.47%) |
May 04, 2010 | 9.903 | 9.917 | 9.531 | 9.630 | 1,477,135 | -0.38(-3.82%) |
May 03, 2010 | 9.993 | 10.08 | 9.851 | 10.01 | 1,909,563 | +0.08(+0.76%) |
Apr 30, 2010 | 10.04 | 10.13 | 9.898 | 9.936 | 1,757,188 | -0.05(-0.52%) |
Apr 29, 2010 | 10.34 | 10.37 | 9.870 | 9.988 | 2,151,262 | -0.01(-0.09%) |
Apr 28, 2010 | 10.00 | 10.09 | 9.875 | 9.997 | 861,049 | +0.03(+0.28%) |
Apr 27, 2010 | 10.08 | 10.23 | 9.927 | 9.969 | 1,266,795 | -0.20(-1.99%) |
Apr 26, 2010 | 10.06 | 10.25 | 9.988 | 10.17 | 1,558,710 | +0.07(+0.70%) |
Apr 23, 2010 | 9.903 | 10.10 | 9.832 | 10.10 | 915,486 | +0.19(+1.95%) |
Apr 22, 2010 | 9.705 | 9.908 | 9.625 | 9.908 | 1,338,974 | +0.12(+1.20%) |
Apr 21, 2010 | 9.823 | 9.879 | 9.653 | 9.790 | 1,450,503 | -0.03(-0.29%) |
Apr 20, 2010 | 9.752 | 9.842 | 9.677 | 9.818 | 790,055 | +0.11(+1.17%) |
Apr 19, 2010 | 9.644 | 9.738 | 9.554 | 9.705 | 678,236 | +0.07(+0.73%) |
Apr 16, 2010 | 9.724 | 9.795 | 9.578 | 9.634 | 557,636 | -0.13(-1.30%) |
Apr 15, 2010 | 9.634 | 9.813 | 9.611 | 9.762 | 971,253 | +0.09(+0.93%) |
Apr 14, 2010 | 9.601 | 9.677 | 9.512 | 9.672 | 759,318 | +0.08(+0.89%) |
Apr 13, 2010 | 9.620 | 9.648 | 9.389 | 9.587 | 1,098,921 | -0.04(-0.39%) |
Apr 12, 2010 | 9.568 | 9.667 | 9.474 | 9.625 | 1,102,884 | +0.10(+1.09%) |
Apr 09, 2010 | 9.460 | 9.526 | 9.375 | 9.521 | 1,162,756 | +0.03(+0.35%) |
Apr 08, 2010 | 9.502 | 9.535 | 9.356 | 9.488 | 1,194,662 | -0.02(-0.20%) |
Apr 07, 2010 | 9.531 | 9.598 | 9.446 | 9.507 | 1,391,307 | +0.00(+0.05%) |
Apr 06, 2010 | 9.469 | 9.559 | 9.436 | 9.502 | 1,357,508 | -0.03(-0.30%) |
Apr 05, 2010 | 9.597 | 9.597 | 9.441 | 9.531 | 1,019,396 | -0.06(-0.64%) |
Apr 01, 2010 | 9.630 | 9.592 | 9.592 | 9.592 | 3,442,087 | +0.02(+0.20%) |
Mar 31, 2010 | 9.526 | 9.667 | 9.483 | 9.573 | 1,345,408 | +0.05(+0.54%) |
Mar 30, 2010 | 9.413 | 9.568 | 9.413 | 9.521 | 1,074,305 | +0.08(+0.80%) |
Mar 29, 2010 | 9.271 | 9.450 | 9.214 | 9.446 | 1,192,764 | +0.19(+2.09%) |
Mar 26, 2010 | 9.365 | 9.408 | 9.215 | 9.252 | 1,750,765 | -0.11(-1.16%) |
Mar 25, 2010 | 9.597 | 9.639 | 9.342 | 9.361 | 1,579,017 | -0.16(-1.68%) |
Mar 24, 2010 | 9.611 | 9.648 | 9.464 | 9.521 | 925,642 | -0.14(-1.42%) |
Mar 23, 2010 | 9.630 | 9.724 | 9.474 | 9.658 | 1,962,104 | +0.06(+0.59%) |
Mar 22, 2010 | 9.431 | 9.648 | 9.394 | 9.601 | 1,530,539 | +0.12(+1.29%) |
Mar 19, 2010 | 9.634 | 9.634 | 9.361 | 9.479 | 2,965,702 | -0.12(-1.23%) |
Mar 18, 2010 | 9.611 | 9.663 | 9.554 | 9.597 | 1,202,304 | -0.02(-0.25%) |
Mar 17, 2010 | 9.785 | 9.809 | 9.606 | 9.620 | 1,469,511 | -0.12(-1.21%) |
Mar 16, 2010 | 9.705 | 9.804 | 9.634 | 9.738 | 1,199,111 | +0.02(+0.24%) |
Mar 15, 2010 | 9.700 | 9.854 | 9.634 | 9.714 | 994,621 | -0.05(-0.53%) |
Mar 12, 2010 | 9.785 | 9.823 | 9.658 | 9.766 | 1,344,449 | -0.02(-0.24%) |
Mar 11, 2010 | 9.634 | 9.790 | 9.606 | 9.790 | 1,460,734 | +0.10(+1.02%) |
Mar 10, 2010 | 9.672 | 9.696 | 9.540 | 9.691 | 2,684,529 | -0.01(-0.15%) |
Mar 09, 2010 | 9.526 | 9.785 | 9.483 | 9.705 | 1,476,711 | +0.17(+1.83%) |
Mar 08, 2010 | 9.464 | 9.611 | 9.431 | 9.531 | 1,177,318 | +0.02(+0.25%) |
Mar 05, 2010 | 9.441 | 9.521 | 9.408 | 9.507 | 1,392,915 | +0.13(+1.36%) |
Mar 04, 2010 | 9.384 | 9.521 | 9.356 | 9.380 | 1,468,882 | -0.00(-0.05%) |
Mar 03, 2010 | 9.347 | 9.469 | 9.215 | 9.384 | 1,116,969 | +0.07(+0.76%) |
Mar 02, 2010 | 9.111 | 9.342 | 9.061 | 9.314 | 1,193,686 | +0.18(+1.96%) |
Mar 01, 2010 | 9.040 | 9.196 | 9.007 | 9.134 | 1,988,965 | +0.10(+1.15%) |
Feb 26, 2010 | 8.988 | 9.101 | 8.894 | 9.031 | 2,325,938 | +0.10(+1.11%) |
Feb 25, 2010 | 8.870 | 8.955 | 8.752 | 8.932 | 1,411,014 | +0.00(+0.00%) |
Feb 24, 2010 | 8.776 | 8.950 | 8.719 | 8.932 | 894,266 | +0.18(+2.05%) |
Feb 23, 2010 | 8.809 | 8.917 | 8.734 | 8.752 | 745,757 | -0.09(-1.01%) |
Feb 22, 2010 | 8.917 | 9.026 | 8.828 | 8.842 | 611,647 | -0.03(-0.37%) |
Feb 19, 2010 | 8.908 | 8.936 | 8.833 | 8.875 | 742,423 | -0.03(-0.32%) |
Feb 18, 2010 | 8.913 | 8.950 | 8.875 | 8.903 | 862,358 | +0.02(+0.21%) |
Feb 17, 2010 | 8.861 | 8.969 | 8.861 | 8.884 | 885,200 | +0.01(+0.11%) |
Feb 16, 2010 | 8.903 | 8.965 | 8.842 | 8.875 | 827,426 | -0.00(-0.05%) |
Feb 12, 2010 | 8.682 | 8.880 | 8.880 | 8.880 | 2,619,311 | +0.12(+1.35%) |
Feb 11, 2010 | 8.691 | 8.767 | 8.625 | 8.762 | 676,029 | +0.04(+0.43%) |
Feb 10, 2010 | 8.658 | 8.741 | 8.559 | 8.724 | 912,004 | +0.03(+0.38%) |
Feb 09, 2010 | 8.658 | 8.767 | 8.564 | 8.691 | 487,564 | +0.13(+1.54%) |
Feb 08, 2010 | 8.630 | 8.752 | 8.559 | 8.559 | 676,323 | -0.10(-1.20%) |
Feb 05, 2010 | 8.602 | 8.663 | 8.507 | 8.663 | 926,721 | +0.02(+0.27%) |
Feb 04, 2010 | 8.724 | 8.785 | 8.498 | 8.639 | 1,496,731 | -0.13(-1.51%) |
Feb 03, 2010 | 8.903 | 8.941 | 8.710 | 8.771 | 1,586,114 | -0.14(-1.59%) |
Feb 02, 2010 | 8.767 | 9.035 | 8.696 | 8.913 | 1,650,005 | +0.12(+1.34%) |
Feb 01, 2010 | 8.847 | 8.866 | 8.724 | 8.795 | 1,400,012 | -0.05(-0.53%) |
Jan 29, 2010 | 8.960 | 9.012 | 8.795 | 8.842 | 1,162,434 | -0.09(-1.06%) |
Jan 28, 2010 | 9.068 | 9.068 | 8.903 | 8.936 | 643,998 | -0.15(-1.66%) |
Jan 27, 2010 | 9.097 | 9.144 | 9.031 | 9.087 | 1,122,467 | -0.07(-0.72%) |
Jan 26, 2010 | 9.290 | 9.299 | 9.139 | 9.153 | 1,076,131 | -0.14(-1.52%) |
Jan 25, 2010 | 9.318 | 9.365 | 9.191 | 9.295 | 1,094,470 | +0.05(+0.51%) |
Jan 22, 2010 | 9.380 | 9.380 | 9.144 | 9.248 | 1,288,509 | -0.11(-1.21%) |
Jan 21, 2010 | 9.488 | 9.597 | 9.285 | 9.361 | 1,649,201 | -0.07(-0.70%) |
Jan 20, 2010 | 9.474 | 9.705 | 9.365 | 9.427 | 2,763,848 | -0.00(-0.05%) |
Jan 19, 2010 | 9.700 | 9.700 | 9.323 | 9.431 | 1,242,904 | +0.00(+0.05%) |
Jan 15, 2010 | 9.460 | 9.427 | 9.427 | 9.427 | 2,549,757 | -0.01(-0.15%) |
Jan 14, 2010 | 9.559 | 9.611 | 9.422 | 9.441 | 1,116,379 | -0.12(-1.28%) |
Jan 13, 2010 | 9.601 | 9.606 | 9.436 | 9.564 | 1,316,390 | -0.05(-0.49%) |
Jan 12, 2010 | 9.667 | 9.705 | 9.493 | 9.611 | 804,193 | -0.08(-0.78%) |
Jan 11, 2010 | 9.554 | 9.691 | 9.512 | 9.686 | 1,090,687 | +0.19(+1.99%) |
Jan 08, 2010 | 9.356 | 9.498 | 9.332 | 9.498 | 793,440 | +0.14(+1.51%) |
Jan 07, 2010 | 9.394 | 9.413 | 9.285 | 9.356 | 1,093,310 | +0.02(+0.20%) |
Jan 06, 2010 | 9.172 | 9.351 | 9.125 | 9.337 | 1,026,688 | -0.01(-0.15%) |
Jan 05, 2010 | 9.252 | 9.351 | 9.186 | 9.351 | 751,879 | +0.07(+0.71%) |