Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.03 | 11.22 | 10.69 | 11.04 | 3,057 | +0.02(+0.18%) |
Aug 30, 2010 | 11.48 | 11.55 | 11.01 | 11.02 | 1,047,638 | -0.60(-5.15%) |
Aug 27, 2010 | 11.62 | 11.67 | 10.83 | 11.62 | 966,853 | +0.48(+4.32%) |
Aug 26, 2010 | 11.31 | 11.67 | 11.05 | 11.14 | 1,359 | -0.15(-1.30%) |
Aug 25, 2010 | 11.20 | 11.36 | 10.90 | 11.28 | 1,346 | -0.11(-0.95%) |
Aug 24, 2010 | 11.46 | 11.60 | 11.12 | 11.39 | 5,467 | -0.31(-2.68%) |
Aug 23, 2010 | 12.36 | 12.49 | 11.67 | 11.71 | 1,567,699 | -0.47(-3.87%) |
Aug 20, 2010 | 12.45 | 12.64 | 12.12 | 12.18 | 1,139,465 | -0.38(-3.05%) |
Aug 19, 2010 | 12.61 | 12.64 | 12.32 | 12.56 | 2,034 | -0.15(-1.16%) |
Aug 18, 2010 | 12.31 | 12.84 | 12.10 | 12.71 | 21,011 | +0.32(+2.62%) |
Aug 17, 2010 | 12.22 | 12.65 | 12.13 | 12.38 | 3,244 | +0.35(+2.94%) |
Aug 16, 2010 | 11.64 | 12.12 | 11.59 | 12.03 | 911,697 | +0.23(+1.91%) |
Aug 13, 2010 | 11.80 | 11.94 | 11.71 | 11.80 | 727,373 | -0.06(-0.50%) |
Aug 12, 2010 | 11.71 | 11.89 | 11.47 | 11.86 | 3,480,765 | -0.17(-1.39%) |
Aug 11, 2010 | 12.53 | 12.54 | 11.93 | 12.03 | 1,824,147 | -0.93(-7.19%) |
Aug 10, 2010 | 13.21 | 13.37 | 12.65 | 12.96 | 2,512 | -0.51(-3.79%) |
Aug 09, 2010 | 13.32 | 13.50 | 13.18 | 13.47 | 737,242 | +0.26(+1.93%) |
Aug 06, 2010 | 13.22 | 13.42 | 12.66 | 13.22 | 1,335,434 | +0.06(+0.45%) |
Aug 05, 2010 | 13.43 | 13.43 | 13.03 | 13.16 | 1,337,731 | -0.47(-3.46%) |
Aug 04, 2010 | 13.15 | 13.72 | 13.14 | 13.63 | 1,717,516 | +0.48(+3.66%) |
Aug 03, 2010 | 12.95 | 13.36 | 12.82 | 13.15 | 1,806,718 | +0.03(+0.22%) |
Aug 02, 2010 | 13.27 | 13.44 | 12.94 | 13.12 | 1,405,994 | +0.19(+1.44%) |
Jul 30, 2010 | 12.93 | 13.13 | 12.49 | 12.93 | 1,366,910 | +0.07(+0.53%) |
Jul 29, 2010 | 12.73 | 13.18 | 12.51 | 12.86 | 2,328,605 | +0.34(+2.74%) |
Jul 28, 2010 | 12.83 | 12.98 | 12.45 | 12.52 | 2,396,394 | -0.33(-2.60%) |
Jul 27, 2010 | 13.18 | 13.32 | 12.62 | 12.85 | 1,831,858 | -0.12(-0.91%) |
Jul 26, 2010 | 12.54 | 13.41 | 12.47 | 12.97 | 2,612,074 | +0.36(+2.88%) |
Jul 23, 2010 | 12.17 | 12.66 | 12.16 | 12.61 | 2,524,259 | +0.34(+2.80%) |
Jul 22, 2010 | 11.64 | 12.55 | 11.64 | 12.27 | 4,433,572 | +0.64(+5.49%) |
Jul 21, 2010 | 11.71 | 12.08 | 11.31 | 11.63 | 11,147,535 | +1.26(+12.11%) |
Jul 20, 2010 | 9.960 | 10.41 | 9.862 | 10.37 | 7,337 | +0.17(+1.63%) |
Jul 19, 2010 | 10.12 | 10.21 | 9.872 | 10.21 | 2,433,653 | +0.15(+1.46%) |
Jul 16, 2010 | 10.06 | 10.30 | 9.940 | 10.06 | 2,583,642 | -0.31(-3.03%) |
Jul 15, 2010 | 10.22 | 10.41 | 9.950 | 10.37 | 2,187,210 | +0.14(+1.34%) |
Jul 14, 2010 | 9.823 | 10.26 | 9.823 | 10.23 | 1,976,820 | +0.26(+2.56%) |
Jul 13, 2010 | 9.980 | 10.11 | 9.533 | 9.980 | 5,335 | +0.65(+6.94%) |
Jul 12, 2010 | 9.342 | 9.528 | 9.097 | 9.332 | 957,115 | -0.08(-0.83%) |
Jul 09, 2010 | 9.411 | 9.656 | 9.038 | 9.411 | 2,321,932 | +0.48(+5.38%) |
Jul 08, 2010 | 8.930 | 8.949 | 8.704 | 8.930 | 1,186,624 | +0.26(+3.06%) |
Jul 07, 2010 | 8.665 | 8.758 | 8.066 | 8.665 | 1,584,472 | +0.53(+6.51%) |
Jul 06, 2010 | 8.586 | 8.704 | 8.047 | 8.135 | 1,250 | -0.24(-2.81%) |
Jul 02, 2010 | 8.370 | 8.822 | 8.272 | 8.370 | 1,529,116 | -0.31(-3.62%) |
Jul 01, 2010 | 9.146 | 9.175 | 8.390 | 8.684 | 3,032,482 | -0.46(-5.04%) |
Jun 30, 2010 | 9.146 | 9.568 | 9.106 | 9.146 | 4,563 | -0.19(-2.00%) |
Jun 29, 2010 | 10.04 | 10.05 | 9.214 | 9.332 | 3,239,376 | -1.15(-10.95%) |
Jun 25, 2010 | 10.48 | 10.56 | 9.940 | 10.48 | 2,583,775 | +0.22(+2.10%) |
Jun 24, 2010 | 10.26 | 10.74 | 10.23 | 10.26 | 319 | -0.51(-4.74%) |
Jun 23, 2010 | 11.34 | 11.34 | 10.63 | 10.77 | 2,319,899 | -0.53(-4.69%) |
Jun 22, 2010 | 11.30 | 12.16 | 11.23 | 11.30 | 1,570 | -0.70(-5.81%) |
Jun 21, 2010 | 12.51 | 12.83 | 11.86 | 12.00 | 951,298 | -0.25(-2.00%) |
Jun 18, 2010 | 12.25 | 12.53 | 11.70 | 12.25 | 1,198,679 | -0.04(-0.32%) |
Jun 17, 2010 | 12.29 | 12.46 | 11.94 | 12.29 | 827,828 | -0.11(-0.87%) |
Jun 16, 2010 | 12.27 | 12.50 | 12.07 | 12.39 | 1,224,907 | +0.02(+0.16%) |
Jun 15, 2010 | 12.37 | 12.41 | 11.69 | 12.37 | 2,730 | +0.77(+6.59%) |
Jun 14, 2010 | 11.71 | 11.99 | 11.54 | 11.61 | 1,087,969 | +0.13(+1.11%) |
Jun 11, 2010 | 10.91 | 11.48 | 10.79 | 11.48 | 2,511,940 | +0.29(+2.63%) |
Jun 10, 2010 | 11.19 | 11.25 | 10.93 | 11.19 | 2,536 | +0.42(+3.92%) |
Jun 09, 2010 | 10.71 | 11.41 | 10.67 | 10.76 | 3,402,349 | +0.14(+1.29%) |
Jun 08, 2010 | 11.04 | 11.20 | 10.57 | 10.63 | 1,645,927 | -0.33(-3.04%) |
Jun 07, 2010 | 11.44 | 11.58 | 10.87 | 10.96 | 1,619,622 | -0.47(-4.12%) |
Jun 04, 2010 | 11.43 | 12.10 | 11.42 | 11.43 | 1,600,018 | -0.88(-7.17%) |
Jun 03, 2010 | 12.32 | 12.46 | 12.06 | 12.32 | 751,952 | -0.07(-0.55%) |
Jun 02, 2010 | 12.38 | 12.38 | 12.00 | 12.38 | 1,089,732 | +0.40(+3.36%) |
Jun 01, 2010 | 11.98 | 12.39 | 11.48 | 11.98 | 2,214 | +0.06(+0.49%) |
May 28, 2010 | 11.92 | 12.37 | 11.85 | 11.92 | 1,436,238 | -0.26(-2.10%) |
May 27, 2010 | 11.82 | 12.18 | 11.63 | 12.18 | 1,252,569 | +0.70(+6.07%) |
May 26, 2010 | 11.48 | 11.94 | 11.29 | 11.48 | 2,221 | +0.19(+1.65%) |
May 25, 2010 | 11.13 | 11.29 | 10.68 | 11.29 | 2,363,258 | -0.37(-3.20%) |
May 24, 2010 | 11.55 | 12.05 | 11.55 | 11.67 | 1,630,704 | +0.08(+0.68%) |
May 21, 2010 | 11.19 | 11.98 | 10.99 | 11.59 | 2,077,121 | +0.20(+1.72%) |
May 20, 2010 | 11.46 | 11.76 | 11.39 | 11.39 | 3,070,445 | -0.98(-7.93%) |
May 19, 2010 | 13.18 | 13.18 | 12.14 | 12.37 | 2,090,416 | -0.69(-5.26%) |
May 18, 2010 | 13.25 | 13.58 | 12.92 | 13.06 | 1,492,803 | -0.07(-0.52%) |
May 17, 2010 | 13.40 | 13.66 | 12.68 | 13.13 | 1,160,153 | -0.18(-1.33%) |
May 14, 2010 | 13.31 | 13.86 | 13.02 | 13.31 | 1,563,703 | -0.63(-4.51%) |
May 13, 2010 | 13.75 | 14.28 | 13.65 | 13.93 | 1,583,718 | +0.19(+1.36%) |
May 12, 2010 | 13.26 | 14.02 | 13.26 | 13.75 | 2,127,315 | +0.54(+4.09%) |
May 11, 2010 | 13.47 | 13.64 | 13.16 | 13.21 | 1,773,557 | +0.12(+0.90%) |
May 10, 2010 | 12.85 | 13.17 | 12.82 | 13.09 | 1,828,822 | +1.20(+10.07%) |
May 07, 2010 | 12.36 | 12.51 | 11.77 | 11.89 | 2,915,235 | -0.45(-3.66%) |
May 06, 2010 | 12.88 | 13.35 | 11.16 | 12.34 | 1,858,973 | -0.71(-5.41%) |
May 05, 2010 | 13.23 | 13.54 | 12.89 | 13.05 | 2,750,653 | -0.59(-4.32%) |
May 04, 2010 | 14.00 | 14.00 | 13.44 | 13.64 | 2,441,340 | -0.68(-4.73%) |
May 03, 2010 | 14.21 | 14.42 | 14.04 | 14.32 | 1,430,430 | +0.23(+1.60%) |
Apr 30, 2010 | 14.17 | 14.51 | 14.06 | 14.09 | 2,805,298 | -0.10(-0.69%) |
Apr 29, 2010 | 13.08 | 14.42 | 13.08 | 14.19 | 5,073,454 | +1.14(+8.72%) |
Apr 28, 2010 | 13.10 | 13.57 | 12.87 | 13.05 | 1,862,228 | +0.08(+0.61%) |
Apr 27, 2010 | 13.49 | 13.69 | 12.88 | 12.97 | 3,991,505 | -0.59(-4.34%) |
Apr 26, 2010 | 12.84 | 13.68 | 12.84 | 13.56 | 3,213,458 | +0.67(+5.18%) |
Apr 23, 2010 | 12.26 | 13.10 | 12.19 | 12.89 | 3,976,959 | +0.62(+5.04%) |
Apr 22, 2010 | 10.45 | 12.37 | 10.25 | 12.28 | 7,051,932 | +1.78(+16.92%) |
Apr 21, 2010 | 10.55 | 10.56 | 10.15 | 10.50 | 1,918,124 | -0.03(-0.28%) |
Apr 20, 2010 | 10.57 | 10.73 | 10.34 | 10.53 | 2,149,907 | +0.00(+0.00%) |
Apr 19, 2010 | 10.33 | 10.60 | 10.33 | 10.53 | 1,334,603 | +0.10(+0.94%) |
Apr 16, 2010 | 10.66 | 10.81 | 10.33 | 10.43 | 1,331,553 | -0.30(-2.83%) |
Apr 15, 2010 | 10.51 | 10.84 | 10.51 | 10.74 | 2,400,838 | +0.16(+1.48%) |
Apr 14, 2010 | 10.30 | 10.64 | 10.22 | 10.58 | 1,536,744 | +0.30(+2.96%) |
Apr 13, 2010 | 10.03 | 10.34 | 9.931 | 10.27 | 1,816,920 | +0.27(+2.65%) |
Apr 12, 2010 | 10.18 | 10.25 | 9.970 | 10.01 | 2,023,585 | -0.26(-2.49%) |
Apr 09, 2010 | 9.646 | 10.28 | 9.577 | 10.26 | 3,765,128 | +0.63(+6.52%) |
Apr 08, 2010 | 9.509 | 9.675 | 9.214 | 9.636 | 2,080,168 | -0.01(-0.10%) |
Apr 07, 2010 | 9.469 | 9.813 | 9.469 | 9.646 | 1,788,268 | +0.09(+0.92%) |
Apr 06, 2010 | 9.381 | 9.612 | 9.303 | 9.558 | 2,127,650 | +0.14(+1.46%) |
Apr 05, 2010 | 9.126 | 9.460 | 9.087 | 9.420 | 1,299,580 | +0.32(+3.56%) |
Apr 01, 2010 | 9.332 | 9.097 | 9.097 | 9.097 | 1,469,500 | -0.11(-1.17%) |
Mar 31, 2010 | 9.195 | 9.440 | 8.998 | 9.204 | 1,767,595 | -0.02(-0.21%) |
Mar 30, 2010 | 8.881 | 9.263 | 8.851 | 9.224 | 3,309,184 | +0.39(+4.44%) |
Mar 29, 2010 | 8.341 | 8.930 | 8.253 | 8.832 | 2,429,501 | +0.59(+7.14%) |
Mar 26, 2010 | 8.213 | 8.488 | 8.154 | 8.243 | 708,313 | -0.01(-0.12%) |
Mar 25, 2010 | 8.361 | 8.537 | 8.253 | 8.253 | 1,047,400 | -0.05(-0.59%) |
Mar 24, 2010 | 8.194 | 8.331 | 8.096 | 8.302 | 1,124,421 | +0.07(+0.83%) |
Mar 23, 2010 | 7.850 | 8.253 | 7.850 | 8.233 | 1,046,628 | +0.41(+5.27%) |
Mar 22, 2010 | 7.733 | 7.997 | 7.683 | 7.821 | 895,737 | +0.01(+0.13%) |
Mar 19, 2010 | 8.017 | 8.125 | 7.791 | 7.811 | 852,112 | -0.18(-2.21%) |
Mar 18, 2010 | 8.096 | 8.145 | 7.958 | 7.988 | 404,141 | -0.11(-1.33%) |
Mar 17, 2010 | 8.096 | 8.174 | 8.017 | 8.096 | 578,684 | +0.00(+0.00%) |
Mar 16, 2010 | 8.135 | 8.154 | 8.017 | 8.096 | 337,103 | +0.00(+0.00%) |
Mar 15, 2010 | 8.076 | 8.125 | 8.066 | 8.096 | 726,602 | -0.17(-2.02%) |
Mar 12, 2010 | 8.321 | 8.341 | 8.105 | 8.262 | 538,760 | -0.05(-0.59%) |
Mar 11, 2010 | 8.135 | 8.361 | 7.958 | 8.311 | 567,385 | -0.03(-0.35%) |
Mar 10, 2010 | 8.223 | 8.478 | 8.135 | 8.341 | 1,273,259 | +0.11(+1.31%) |
Mar 09, 2010 | 7.958 | 8.331 | 7.958 | 8.233 | 957,194 | +0.21(+2.57%) |
Mar 08, 2010 | 8.135 | 8.194 | 7.958 | 8.027 | 645,588 | -0.10(-1.21%) |
Mar 05, 2010 | 7.850 | 8.154 | 7.772 | 8.125 | 1,447,662 | +0.40(+5.21%) |
Mar 04, 2010 | 7.585 | 7.782 | 7.536 | 7.723 | 727,521 | +0.11(+1.42%) |
Mar 03, 2010 | 7.890 | 8.037 | 7.526 | 7.615 | 1,657,975 | -0.26(-3.24%) |
Mar 02, 2010 | 7.713 | 7.997 | 7.654 | 7.870 | 2,389,959 | +0.22(+2.82%) |
Mar 01, 2010 | 7.428 | 7.821 | 7.421 | 7.654 | 1,917,600 | +0.25(+3.31%) |
Feb 26, 2010 | 7.134 | 7.458 | 7.075 | 7.409 | 1,184,423 | +0.26(+3.71%) |
Feb 25, 2010 | 7.095 | 7.183 | 6.898 | 7.144 | 1,392,564 | -0.08(-1.09%) |
Feb 24, 2010 | 7.163 | 7.320 | 7.114 | 7.222 | 1,596,049 | +0.07(+0.96%) |
Feb 23, 2010 | 7.301 | 7.330 | 7.100 | 7.154 | 1,010,063 | -0.15(-2.02%) |
Feb 22, 2010 | 6.957 | 7.320 | 6.859 | 7.301 | 2,249,666 | +0.40(+5.83%) |
Feb 19, 2010 | 6.830 | 6.928 | 6.741 | 6.898 | 2,817,847 | +0.01(+0.14%) |
Feb 18, 2010 | 7.006 | 7.036 | 6.800 | 6.889 | 1,197,488 | -0.14(-1.96%) |
Feb 17, 2010 | 7.016 | 7.075 | 6.889 | 7.026 | 1,000,334 | +0.02(+0.28%) |
Feb 16, 2010 | 7.006 | 7.065 | 6.898 | 7.006 | 1,099,243 | +0.07(+0.99%) |
Feb 12, 2010 | 6.898 | 6.938 | 6.938 | 6.938 | 1,690,332 | -0.01(-0.14%) |
Feb 11, 2010 | 7.114 | 7.163 | 6.898 | 6.948 | 2,503,031 | -0.20(-2.75%) |
Feb 10, 2010 | 7.360 | 7.458 | 7.046 | 7.144 | 1,780,606 | -0.26(-3.45%) |
Feb 09, 2010 | 7.399 | 7.664 | 7.203 | 7.399 | 1,865,833 | +0.24(+3.29%) |
Feb 08, 2010 | 7.242 | 7.389 | 7.114 | 7.163 | 2,522,837 | -0.08(-1.08%) |
Feb 05, 2010 | 7.193 | 7.291 | 6.997 | 7.242 | 3,030,393 | +0.00(+0.00%) |
Feb 04, 2010 | 8.027 | 8.047 | 7.154 | 7.242 | 4,299,476 | -0.91(-11.19%) |
Feb 03, 2010 | 8.262 | 8.341 | 7.997 | 8.154 | 1,512,261 | -0.15(-1.77%) |
Feb 02, 2010 | 8.213 | 8.449 | 8.096 | 8.302 | 1,973,888 | +0.11(+1.38%) |
Feb 01, 2010 | 7.909 | 8.282 | 7.899 | 8.189 | 1,493,555 | +0.33(+4.18%) |
Jan 29, 2010 | 8.145 | 8.272 | 7.860 | 7.860 | 1,759,958 | -0.31(-3.84%) |
Jan 28, 2010 | 8.184 | 8.282 | 8.027 | 8.174 | 2,399,149 | -0.01(-0.12%) |
Jan 27, 2010 | 8.331 | 8.347 | 8.105 | 8.184 | 2,449,684 | -0.16(-1.88%) |
Jan 26, 2010 | 8.429 | 8.606 | 8.272 | 8.341 | 1,025,026 | -0.12(-1.39%) |
Jan 25, 2010 | 8.400 | 8.586 | 8.204 | 8.459 | 3,660,562 | +0.13(+1.53%) |
Jan 22, 2010 | 8.567 | 8.704 | 8.292 | 8.331 | 4,240,145 | -0.30(-3.52%) |
Jan 21, 2010 | 9.106 | 9.106 | 8.567 | 8.635 | 2,536,780 | -0.44(-4.86%) |
Jan 20, 2010 | 9.028 | 9.106 | 8.832 | 9.077 | 1,493,570 | -0.03(-0.32%) |
Jan 19, 2010 | 9.018 | 9.150 | 8.930 | 9.106 | 1,966,087 | +0.14(+1.53%) |
Jan 15, 2010 | 8.861 | 8.969 | 8.969 | 8.969 | 1,715,096 | +0.16(+1.78%) |
Jan 14, 2010 | 8.802 | 8.832 | 8.704 | 8.812 | 1,122,955 | +0.02(+0.22%) |
Jan 13, 2010 | 8.989 | 9.038 | 8.684 | 8.792 | 3,713,913 | -0.18(-1.97%) |
Jan 12, 2010 | 9.126 | 9.146 | 8.797 | 8.969 | 1,698,322 | -0.16(-1.72%) |
Jan 11, 2010 | 9.430 | 9.469 | 9.116 | 9.126 | 1,600,710 | -0.27(-2.92%) |
Jan 08, 2010 | 9.597 | 9.666 | 9.342 | 9.401 | 1,425,630 | -0.22(-2.24%) |
Jan 07, 2010 | 9.685 | 9.793 | 9.548 | 9.617 | 2,091,851 | -0.13(-1.31%) |
Jan 06, 2010 | 9.715 | 9.783 | 9.509 | 9.744 | 1,093,322 | +0.00(+0.00%) |
Jan 05, 2010 | 9.852 | 9.852 | 9.617 | 9.744 | 1,487,028 | -0.11(-1.10%) |
Jan 04, 2010 | 9.734 | 9.940 | 9.607 | 9.852 | 1,724,684 | +0.23(+2.34%) |
Dec 31, 2009 | 9.803 | 9.626 | 9.626 | 9.626 | 794,671 | -0.18(-1.80%) |
Dec 30, 2009 | 9.734 | 9.862 | 9.548 | 9.803 | 910,697 | -0.07(-0.70%) |
Dec 29, 2009 | 9.960 | 10.02 | 9.842 | 9.872 | 518,553 | -0.08(-0.79%) |
Dec 28, 2009 | 10.13 | 10.18 | 9.832 | 9.950 | 529,981 | -0.12(-1.17%) |
Dec 24, 2009 | 9.999 | 10.13 | 9.940 | 10.07 | 341,168 | +0.03(+0.29%) |
Dec 23, 2009 | 9.960 | 10.10 | 9.774 | 10.04 | 629,345 | +0.04(+0.39%) |
Dec 22, 2009 | 9.872 | 10.04 | 9.823 | 9.999 | 728,656 | +0.24(+2.41%) |
Dec 21, 2009 | 9.754 | 9.852 | 9.636 | 9.764 | 683,380 | +0.17(+1.74%) |
Dec 18, 2009 | 9.646 | 9.646 | 9.361 | 9.597 | 1,314,125 | +0.10(+1.03%) |
Dec 17, 2009 | 9.636 | 9.803 | 9.386 | 9.499 | 661,200 | -0.27(-2.81%) |
Dec 16, 2009 | 9.921 | 9.989 | 9.651 | 9.774 | 841,169 | +0.01(+0.10%) |
Dec 15, 2009 | 9.715 | 9.970 | 9.675 | 9.764 | 607,284 | -0.02(-0.20%) |
Dec 14, 2009 | 9.825 | 9.950 | 9.715 | 9.783 | 367,293 | -0.05(-0.50%) |
Dec 11, 2009 | 9.675 | 9.921 | 9.646 | 9.832 | 978,717 | +0.27(+2.87%) |
Dec 10, 2009 | 9.695 | 9.793 | 9.440 | 9.558 | 746,530 | -0.06(-0.61%) |
Dec 09, 2009 | 9.626 | 9.656 | 9.155 | 9.617 | 793,567 | +0.00(+0.00%) |
Dec 08, 2009 | 9.626 | 9.754 | 9.411 | 9.617 | 889,954 | -0.17(-1.71%) |
Dec 07, 2009 | 9.342 | 9.852 | 9.312 | 9.783 | 1,399,643 | +0.47(+5.06%) |
Dec 04, 2009 | 9.489 | 9.617 | 9.146 | 9.312 | 1,280,258 | +0.09(+0.96%) |
Dec 03, 2009 | 9.244 | 9.568 | 9.116 | 9.224 | 947,506 | +0.07(+0.75%) |
Dec 02, 2009 | 9.038 | 9.420 | 9.038 | 9.155 | 983,316 | +0.10(+1.08%) |
Dec 01, 2009 | 9.175 | 9.303 | 8.949 | 9.057 | 719,859 | +0.01(+0.11%) |
Nov 30, 2009 | 8.979 | 9.106 | 8.733 | 9.047 | 782,190 | +0.03(+0.33%) |
Nov 27, 2009 | 9.116 | 9.303 | 8.881 | 9.018 | 358,666 | -0.40(-4.27%) |
Nov 25, 2009 | 8.959 | 9.489 | 8.949 | 9.420 | 993,652 | +0.34(+3.78%) |
Nov 24, 2009 | 9.312 | 9.322 | 8.684 | 9.077 | 2,846,505 | -0.26(-2.84%) |
Nov 23, 2009 | 9.518 | 9.685 | 9.273 | 9.342 | 1,561,507 | -0.12(-1.24%) |
Nov 20, 2009 | 9.263 | 9.587 | 8.910 | 9.460 | 2,220,092 | +0.10(+1.05%) |
Nov 19, 2009 | 9.401 | 9.469 | 9.087 | 9.361 | 1,729,661 | -0.05(-0.52%) |
Nov 18, 2009 | 9.224 | 9.607 | 9.077 | 9.411 | 1,448,914 | +0.24(+2.57%) |
Nov 17, 2009 | 9.126 | 9.303 | 8.930 | 9.175 | 735,833 | +0.05(+0.54%) |
Nov 16, 2009 | 9.391 | 9.548 | 9.028 | 9.126 | 2,363,871 | +0.37(+4.26%) |
Nov 13, 2009 | 8.537 | 8.851 | 8.498 | 8.753 | 1,697,985 | +0.23(+2.65%) |
Nov 12, 2009 | 8.518 | 8.665 | 8.449 | 8.527 | 3,936,916 | -0.02(-0.23%) |
Nov 11, 2009 | 8.635 | 8.724 | 8.459 | 8.547 | 6,756,001 | -0.18(-2.02%) |
Nov 10, 2009 | 8.822 | 9.087 | 8.596 | 8.724 | 3,518,014 | -0.96(-9.93%) |
Nov 09, 2009 | 9.617 | 9.891 | 9.538 | 9.685 | 541,598 | +0.17(+1.75%) |
Nov 06, 2009 | 9.352 | 9.666 | 9.297 | 9.518 | 359,060 | +0.30(+3.30%) |
Nov 05, 2009 | 9.175 | 9.597 | 9.116 | 9.214 | 446,566 | +0.12(+1.29%) |
Nov 04, 2009 | 9.361 | 9.469 | 9.087 | 9.097 | 501,156 | -0.15(-1.59%) |
Nov 03, 2009 | 8.900 | 9.263 | 8.871 | 9.244 | 755,897 | +0.29(+3.29%) |
Nov 02, 2009 | 9.352 | 9.460 | 8.783 | 8.949 | 832,380 | -0.36(-3.90%) |
Oct 30, 2009 | 9.744 | 9.872 | 9.312 | 9.312 | 1,197,570 | -0.39(-4.04%) |
Oct 29, 2009 | 9.165 | 10.10 | 9.077 | 9.705 | 2,057,270 | +0.69(+7.62%) |
Oct 28, 2009 | 9.813 | 9.813 | 8.989 | 9.018 | 784,990 | -0.77(-7.82%) |
Oct 27, 2009 | 9.813 | 9.960 | 9.607 | 9.783 | 627,001 | -0.06(-0.60%) |
Oct 26, 2009 | 10.45 | 10.83 | 9.754 | 9.842 | 835,490 | -0.52(-5.02%) |
Oct 23, 2009 | 10.39 | 10.43 | 10.29 | 10.36 | 606,586 | -0.46(-4.26%) |
Oct 22, 2009 | 10.77 | 10.92 | 10.39 | 10.82 | 638,917 | +0.07(+0.64%) |
Oct 21, 2009 | 10.72 | 11.31 | 10.72 | 10.75 | 848,358 | +0.03(+0.27%) |
Oct 20, 2009 | 10.69 | 10.88 | 10.65 | 10.73 | 587,207 | +0.03(+0.28%) |
Oct 19, 2009 | 10.78 | 10.89 | 10.62 | 10.70 | 510,972 | +0.08(+0.74%) |
Oct 16, 2009 | 10.52 | 10.73 | 10.03 | 10.62 | 833,511 | -0.01(-0.09%) |
Oct 15, 2009 | 10.55 | 10.75 | 10.33 | 10.63 | 691,104 | -0.07(-0.64%) |
Oct 14, 2009 | 10.21 | 10.72 | 10.06 | 10.70 | 881,830 | +0.66(+6.55%) |
Oct 13, 2009 | 9.980 | 10.16 | 9.607 | 10.04 | 788,595 | +0.07(+0.69%) |
Oct 12, 2009 | 10.02 | 10.16 | 9.734 | 9.970 | 524,174 | +0.22(+2.21%) |
Oct 09, 2009 | 9.675 | 9.813 | 9.568 | 9.754 | 391,207 | +0.10(+1.02%) |
Oct 08, 2009 | 9.371 | 9.882 | 9.322 | 9.656 | 802,916 | +0.37(+4.02%) |
Oct 07, 2009 | 9.548 | 9.617 | 9.234 | 9.283 | 493,881 | -0.33(-3.47%) |
Oct 06, 2009 | 9.518 | 9.911 | 9.411 | 9.617 | 648,612 | +0.19(+1.98%) |
Oct 05, 2009 | 9.322 | 9.568 | 9.214 | 9.430 | 691,808 | +0.16(+1.69%) |
Oct 02, 2009 | 9.469 | 9.548 | 8.940 | 9.273 | 991,335 | -0.27(-2.88%) |
Oct 01, 2009 | 10.04 | 10.08 | 9.499 | 9.548 | 963,574 | -0.56(-5.53%) |
Sep 30, 2009 | 10.60 | 10.65 | 9.872 | 10.11 | 784,382 | -0.45(-4.28%) |
Sep 29, 2009 | 10.28 | 10.69 | 10.24 | 10.56 | 528,681 | +0.36(+3.56%) |
Sep 28, 2009 | 9.931 | 10.49 | 9.783 | 10.20 | 934,799 | +0.30(+3.08%) |
Sep 25, 2009 | 10.21 | 10.29 | 9.607 | 9.891 | 1,187,893 | -0.39(-3.82%) |
Sep 24, 2009 | 10.66 | 10.80 | 10.20 | 10.28 | 746,600 | -0.36(-3.41%) |
Sep 23, 2009 | 10.83 | 10.94 | 10.61 | 10.65 | 470,756 | -0.17(-1.54%) |
Sep 22, 2009 | 10.71 | 10.95 | 10.56 | 10.81 | 567,106 | +0.24(+2.23%) |
Sep 21, 2009 | 10.60 | 10.62 | 10.30 | 10.58 | 605,197 | -0.15(-1.37%) |
Sep 18, 2009 | 10.80 | 10.83 | 10.50 | 10.73 | 857,613 | -0.01(-0.09%) |
Sep 17, 2009 | 10.75 | 10.94 | 10.51 | 10.74 | 865,143 | -0.23(-2.06%) |
Sep 16, 2009 | 10.43 | 11.11 | 10.37 | 10.96 | 1,282,837 | +0.60(+5.78%) |
Sep 15, 2009 | 10.58 | 10.70 | 10.04 | 10.36 | 2,015,877 | -0.25(-2.31%) |
Sep 14, 2009 | 9.891 | 10.62 | 9.715 | 10.61 | 1,535,832 | +0.64(+6.40%) |
Sep 11, 2009 | 9.725 | 9.970 | 9.695 | 9.970 | 903,902 | +0.26(+2.73%) |
Sep 10, 2009 | 9.921 | 9.970 | 9.450 | 9.705 | 1,225,352 | -0.23(-2.27%) |
Sep 09, 2009 | 9.597 | 10.01 | 9.538 | 9.931 | 972,774 | +0.33(+3.48%) |
Sep 08, 2009 | 9.244 | 9.646 | 9.175 | 9.597 | 1,282,494 | +0.45(+4.94%) |
Sep 04, 2009 | 9.087 | 9.195 | 8.910 | 9.146 | 794,926 | +0.04(+0.43%) |
Sep 03, 2009 | 9.087 | 9.116 | 8.714 | 9.106 | 862,273 | +0.07(+0.76%) |
Sep 02, 2009 | 8.930 | 9.082 | 8.567 | 9.038 | 735,242 | +0.05(+0.55%) |