Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.01 | 13.01 | 12.75 | 12.84 | 50,989 | -0.23(-1.76%) |
Nov 29, 2010 | 13.03 | 13.12 | 12.89 | 13.07 | 18,939 | +0.04(+0.30%) |
Nov 26, 2010 | 13.11 | 13.21 | 13.03 | 13.03 | 23,163 | -0.04(-0.32%) |
Nov 24, 2010 | 13.24 | 13.08 | 13.08 | 13.08 | 37,766 | -0.01(-0.08%) |
Nov 23, 2010 | 13.28 | 13.28 | 13.03 | 13.09 | 63,940 | -0.36(-2.66%) |
Nov 22, 2010 | 13.27 | 13.62 | 13.27 | 13.44 | 40,843 | +0.05(+0.34%) |
Nov 19, 2010 | 12.95 | 13.40 | 12.94 | 13.40 | 47,143 | +0.41(+3.18%) |
Nov 18, 2010 | 13.15 | 13.27 | 12.82 | 12.99 | 152,855 | -0.05(-0.40%) |
Nov 17, 2010 | 12.91 | 13.14 | 12.91 | 13.04 | 32,739 | +0.18(+1.42%) |
Nov 16, 2010 | 12.86 | 13.02 | 12.79 | 12.86 | 93,165 | -0.02(-0.12%) |
Nov 15, 2010 | 12.94 | 13.04 | 12.82 | 12.87 | 40,869 | -0.12(-0.94%) |
Nov 12, 2010 | 13.06 | 13.06 | 12.91 | 12.99 | 12,341 | -0.19(-1.47%) |
Nov 11, 2010 | 13.26 | 13.26 | 13.09 | 13.19 | 15,855 | -0.12(-0.91%) |
Nov 10, 2010 | 13.20 | 13.31 | 13.14 | 13.31 | 59,709 | +0.16(+1.24%) |
Nov 09, 2010 | 13.18 | 13.29 | 13.09 | 13.14 | 94,518 | +0.04(+0.32%) |
Nov 08, 2010 | 13.22 | 13.32 | 12.89 | 13.10 | 68,357 | -0.21(-1.56%) |
Nov 05, 2010 | 13.32 | 13.39 | 13.14 | 13.31 | 84,590 | +0.09(+0.65%) |
Nov 04, 2010 | 13.16 | 13.42 | 13.16 | 13.22 | 139,565 | +0.11(+0.80%) |
Nov 03, 2010 | 13.16 | 13.16 | 12.73 | 13.12 | 71,182 | +0.01(+0.08%) |
Nov 02, 2010 | 13.15 | 13.26 | 13.04 | 13.11 | 27,832 | +0.12(+0.92%) |
Nov 01, 2010 | 12.97 | 13.27 | 12.97 | 12.99 | 14,290 | +0.02(+0.16%) |
Oct 29, 2010 | 13.08 | 13.10 | 12.88 | 12.97 | 38,018 | -0.01(-0.05%) |
Oct 28, 2010 | 13.05 | 13.15 | 12.75 | 12.97 | 31,426 | +0.04(+0.28%) |
Oct 27, 2010 | 12.96 | 13.06 | 12.79 | 12.94 | 73,078 | -0.33(-2.50%) |
Oct 25, 2010 | 13.04 | 13.71 | 13.04 | 13.27 | 97,376 | +0.32(+2.50%) |
Oct 22, 2010 | 12.52 | 13.18 | 12.52 | 12.95 | 184,480 | -0.08(-0.64%) |
Oct 21, 2010 | 13.38 | 13.38 | 13.03 | 13.03 | 44,570 | -0.20(-1.48%) |
Oct 20, 2010 | 13.05 | 13.25 | 13.04 | 13.22 | 39,576 | +0.14(+1.07%) |
Oct 19, 2010 | 13.35 | 13.40 | 12.90 | 13.08 | 278,779 | -0.34(-2.51%) |
Oct 18, 2010 | 13.49 | 13.53 | 13.35 | 13.42 | 68,900 | -0.16(-1.21%) |
Oct 15, 2010 | 13.91 | 13.91 | 13.44 | 13.59 | 61,586 | -0.32(-2.33%) |
Oct 14, 2010 | 13.99 | 13.99 | 13.58 | 13.91 | 73,005 | -0.01(-0.09%) |
Oct 13, 2010 | 13.74 | 13.92 | 13.55 | 13.92 | 178,744 | +0.36(+2.69%) |
Oct 12, 2010 | 13.33 | 13.56 | 13.31 | 13.56 | 86,315 | +0.37(+2.80%) |
Oct 11, 2010 | 13.28 | 13.30 | 13.06 | 13.19 | 25,106 | -0.02(-0.18%) |
Oct 08, 2010 | 13.21 | 13.23 | 13.08 | 13.21 | 50,186 | +0.08(+0.63%) |
Oct 07, 2010 | 13.41 | 13.47 | 13.08 | 13.13 | 76,646 | -0.24(-1.79%) |
Oct 06, 2010 | 13.63 | 13.63 | 13.35 | 13.37 | 53,608 | -0.16(-1.16%) |
Oct 05, 2010 | 13.45 | 13.84 | 13.27 | 13.52 | 130,427 | +0.26(+1.99%) |
Oct 04, 2010 | 13.89 | 13.89 | 13.19 | 13.26 | 58,555 | -0.48(-3.50%) |
Oct 01, 2010 | 13.74 | 13.86 | 13.48 | 13.74 | 90,897 | +0.19(+1.41%) |
Sep 30, 2010 | 13.38 | 13.55 | 13.27 | 13.55 | 77,077 | -0.05(-0.38%) |
Sep 29, 2010 | 13.50 | 13.60 | 13.38 | 13.60 | 37,567 | +0.09(+0.68%) |
Sep 28, 2010 | 13.50 | 13.60 | 13.47 | 13.51 | 58,084 | +0.01(+0.08%) |
Sep 27, 2010 | 13.42 | 13.76 | 13.32 | 13.50 | 178,353 | +0.17(+1.27%) |
Sep 24, 2010 | 13.07 | 13.45 | 13.07 | 13.33 | 30,657 | +0.25(+1.93%) |
Sep 23, 2010 | 13.10 | 13.13 | 12.94 | 13.08 | 25,982 | -0.04(-0.31%) |
Sep 22, 2010 | 13.28 | 13.29 | 13.03 | 13.12 | 28,256 | -0.05(-0.35%) |
Sep 21, 2010 | 13.08 | 13.37 | 13.08 | 13.17 | 53,310 | +0.19(+1.46%) |
Sep 20, 2010 | 12.80 | 13.10 | 12.80 | 12.98 | 59,404 | +0.26(+2.01%) |
Sep 17, 2010 | 12.72 | 13.35 | 12.71 | 12.72 | 74,431 | -0.51(-3.85%) |
Sep 15, 2010 | 13.13 | 13.26 | 13.05 | 13.23 | 66,195 | +0.16(+1.19%) |
Sep 14, 2010 | 12.71 | 13.27 | 12.65 | 13.07 | 175,030 | +0.51(+4.09%) |
Sep 13, 2010 | 12.71 | 12.71 | 12.51 | 12.56 | 78,184 | +0.03(+0.20%) |
Sep 10, 2010 | 12.35 | 12.53 | 12.29 | 12.53 | 48,575 | +0.27(+2.24%) |
Sep 09, 2010 | 12.21 | 12.30 | 12.12 | 12.26 | 33,157 | +0.18(+1.45%) |
Sep 08, 2010 | 12.17 | 12.22 | 12.03 | 12.08 | 57,362 | +0.05(+0.41%) |
Sep 07, 2010 | 12.29 | 12.29 | 11.96 | 12.04 | 102,648 | -0.33(-2.65%) |
Sep 03, 2010 | 12.34 | 12.37 | 12.06 | 12.36 | 76,427 | +0.16(+1.35%) |
Sep 02, 2010 | 12.27 | 12.27 | 12.08 | 12.20 | 64,119 | -0.04(-0.33%) |
Sep 01, 2010 | 12.43 | 12.47 | 12.07 | 12.24 | 72,004 | +0.00(+0.02%) |
Aug 31, 2010 | 12.21 | 12.24 | 12.03 | 12.24 | 100,128 | +0.23(+1.95%) |
Aug 30, 2010 | 11.87 | 12.12 | 11.87 | 12.00 | 87,429 | +0.22(+1.89%) |
Aug 27, 2010 | 11.78 | 11.89 | 11.72 | 11.78 | 50,120 | +0.10(+0.88%) |
Aug 26, 2010 | 11.65 | 11.76 | 11.65 | 11.68 | 84,842 | +0.14(+1.23%) |
Aug 25, 2010 | 11.75 | 11.75 | 11.43 | 11.53 | 33,906 | -0.23(-1.94%) |
Aug 24, 2010 | 11.66 | 11.82 | 11.58 | 11.76 | 25,531 | +0.01(+0.11%) |
Aug 23, 2010 | 11.65 | 11.80 | 11.58 | 11.75 | 70,598 | +0.09(+0.76%) |
Aug 20, 2010 | 11.53 | 11.66 | 11.37 | 11.66 | 39,125 | +0.10(+0.86%) |
Aug 19, 2010 | 11.76 | 11.91 | 11.43 | 11.56 | 64,411 | -0.32(-2.73%) |
Aug 18, 2010 | 11.94 | 12.12 | 11.88 | 11.88 | 73,900 | -0.05(-0.44%) |
Aug 17, 2010 | 12.08 | 12.10 | 11.83 | 11.94 | 55,724 | -0.12(-1.03%) |
Aug 16, 2010 | 11.93 | 12.16 | 11.87 | 12.06 | 70,101 | +0.13(+1.07%) |
Aug 13, 2010 | 11.93 | 12.13 | 11.80 | 11.93 | 52,043 | +0.13(+1.10%) |
Aug 12, 2010 | 11.83 | 11.83 | 11.58 | 11.80 | 40,179 | +0.12(+0.99%) |
Aug 11, 2010 | 12.05 | 12.05 | 11.56 | 11.69 | 60,783 | -0.48(-3.95%) |
Aug 10, 2010 | 12.26 | 12.37 | 12.09 | 12.17 | 155,169 | -0.05(-0.37%) |
Aug 09, 2010 | 12.64 | 12.64 | 12.17 | 12.21 | 32,984 | +0.04(+0.30%) |
Aug 06, 2010 | 12.18 | 12.21 | 11.90 | 12.18 | 70,094 | +0.11(+0.95%) |
Aug 05, 2010 | 12.06 | 12.20 | 11.81 | 12.06 | 88,888 | -0.00(-0.01%) |
Aug 04, 2010 | 11.57 | 12.12 | 11.57 | 12.06 | 78,523 | +0.42(+3.64%) |
Aug 03, 2010 | 11.88 | 11.89 | 11.60 | 11.64 | 127,052 | +0.01(+0.10%) |
Aug 02, 2010 | 11.61 | 11.76 | 11.53 | 11.63 | 138,484 | +0.22(+1.92%) |
Jul 30, 2010 | 11.41 | 11.50 | 11.02 | 11.41 | 47,560 | +0.09(+0.76%) |
Jul 29, 2010 | 11.16 | 11.46 | 11.16 | 11.32 | 51,480 | +0.16(+1.47%) |
Jul 28, 2010 | 11.50 | 11.50 | 11.05 | 11.16 | 65,929 | -0.16(-1.45%) |
Jul 27, 2010 | 11.56 | 11.56 | 11.25 | 11.32 | 59,325 | -0.14(-1.18%) |
Jul 26, 2010 | 11.42 | 11.53 | 11.16 | 11.46 | 201,841 | +0.22(+2.00%) |
Jul 23, 2010 | 11.25 | 11.32 | 11.08 | 11.23 | 72,256 | +0.07(+0.65%) |
Jul 22, 2010 | 11.40 | 11.50 | 10.91 | 11.16 | 150,049 | -0.06(-0.51%) |
Jul 21, 2010 | 11.25 | 11.37 | 11.09 | 11.22 | 74,782 | +0.11(+1.02%) |
Jul 20, 2010 | 10.86 | 11.17 | 10.71 | 11.11 | 122,390 | +0.21(+1.94%) |
Jul 19, 2010 | 10.56 | 10.91 | 10.48 | 10.89 | 93,914 | +0.33(+3.10%) |
Jul 16, 2010 | 10.57 | 10.86 | 10.51 | 10.57 | 30,856 | +0.01(+0.07%) |
Jul 15, 2010 | 10.63 | 10.63 | 10.49 | 10.56 | 83,529 | -0.07(-0.67%) |
Jul 14, 2010 | 10.42 | 10.79 | 10.34 | 10.63 | 120,420 | +0.08(+0.71%) |
Jul 13, 2010 | 10.01 | 10.56 | 10.01 | 10.56 | 406,886 | +0.65(+6.58%) |
Jul 12, 2010 | 10.16 | 10.16 | 9.814 | 9.904 | 83,960 | -0.12(-1.23%) |
Jul 09, 2010 | 10.03 | 10.03 | 9.748 | 10.03 | 32,805 | +0.33(+3.36%) |
Jul 08, 2010 | 9.737 | 9.963 | 9.608 | 9.702 | 77,176 | +0.05(+0.53%) |
Jul 07, 2010 | 9.594 | 9.729 | 9.589 | 9.651 | 39,191 | +0.12(+1.28%) |
Jul 06, 2010 | 9.508 | 9.989 | 9.458 | 9.529 | 97,993 | +0.13(+1.33%) |
Jul 02, 2010 | 9.404 | 9.404 | 9.104 | 9.404 | 34,914 | +0.21(+2.23%) |
Jul 01, 2010 | 8.948 | 9.242 | 8.926 | 9.199 | 69,577 | +0.20(+2.18%) |
Jun 30, 2010 | 9.297 | 9.459 | 9.003 | 9.003 | 53,018 | -0.29(-3.16%) |
Jun 29, 2010 | 9.726 | 9.726 | 9.297 | 9.297 | 60,332 | -0.41(-4.24%) |
Jun 25, 2010 | 9.708 | 9.755 | 9.530 | 9.708 | 50,458 | +0.15(+1.55%) |
Jun 24, 2010 | 9.410 | 9.560 | 9.349 | 9.560 | 39,603 | +0.13(+1.42%) |
Jun 23, 2010 | 9.637 | 9.637 | 9.385 | 9.426 | 32,348 | -0.16(-1.71%) |
Jun 22, 2010 | 9.689 | 9.689 | 9.517 | 9.591 | 66,977 | -0.03(-0.27%) |
Jun 21, 2010 | 9.413 | 9.640 | 9.413 | 9.616 | 71,075 | +0.34(+3.69%) |
Jun 18, 2010 | 9.274 | 9.523 | 9.274 | 9.274 | 70,525 | -0.26(-2.74%) |
Jun 17, 2010 | 9.698 | 9.698 | 9.425 | 9.535 | 14,774 | -0.08(-0.82%) |
Jun 16, 2010 | 9.387 | 9.613 | 9.336 | 9.613 | 143,697 | +0.23(+2.41%) |
Jun 15, 2010 | 9.393 | 9.398 | 9.331 | 9.387 | 33,793 | +0.09(+1.02%) |
Jun 14, 2010 | 9.953 | 9.953 | 9.124 | 9.292 | 19,854 | -0.13(-1.38%) |
Jun 11, 2010 | 9.196 | 9.422 | 9.120 | 9.422 | 25,749 | +0.15(+1.59%) |
Jun 10, 2010 | 9.146 | 9.274 | 9.146 | 9.274 | 17,633 | +0.23(+2.50%) |
Jun 09, 2010 | 9.085 | 9.187 | 9.036 | 9.048 | 36,512 | +0.08(+0.91%) |
Jun 08, 2010 | 8.838 | 9.012 | 8.834 | 8.966 | 15,915 | +0.10(+1.16%) |
Jun 07, 2010 | 8.959 | 9.034 | 8.862 | 8.864 | 41,652 | -0.12(-1.33%) |
Jun 04, 2010 | 8.983 | 9.137 | 8.963 | 8.983 | 23,873 | -0.21(-2.33%) |
Jun 03, 2010 | 9.244 | 9.319 | 9.127 | 9.197 | 40,518 | +0.01(+0.11%) |
Jun 02, 2010 | 9.040 | 9.187 | 9.040 | 9.187 | 33,972 | +0.23(+2.61%) |
Jun 01, 2010 | 8.764 | 9.101 | 8.764 | 8.953 | 88,012 | +0.19(+2.15%) |
May 28, 2010 | 8.764 | 8.971 | 8.761 | 8.764 | 47,136 | -0.17(-1.91%) |
May 27, 2010 | 8.672 | 8.972 | 8.672 | 8.935 | 73,814 | +0.28(+3.26%) |
May 26, 2010 | 8.488 | 8.829 | 8.488 | 8.653 | 106,335 | +0.17(+2.01%) |
May 25, 2010 | 8.520 | 8.578 | 8.374 | 8.482 | 230,144 | -0.25(-2.85%) |
May 24, 2010 | 8.666 | 8.822 | 8.666 | 8.731 | 40,750 | +0.07(+0.84%) |
May 21, 2010 | 8.665 | 8.728 | 8.559 | 8.659 | 28,627 | -0.06(-0.69%) |
May 20, 2010 | 8.671 | 8.739 | 8.559 | 8.719 | 165,514 | -0.15(-1.67%) |
May 19, 2010 | 8.597 | 8.867 | 8.445 | 8.867 | 90,572 | +0.20(+2.26%) |
May 18, 2010 | 8.683 | 8.834 | 8.610 | 8.671 | 119,028 | +0.01(+0.09%) |
May 17, 2010 | 8.832 | 8.924 | 8.595 | 8.663 | 50,040 | -0.19(-2.15%) |
May 14, 2010 | 8.853 | 8.997 | 8.696 | 8.853 | 46,844 | -0.11(-1.23%) |
May 13, 2010 | 8.957 | 9.073 | 8.885 | 8.963 | 29,841 | -0.07(-0.80%) |
May 12, 2010 | 9.104 | 9.179 | 9.030 | 9.036 | 36,519 | +0.02(+0.17%) |
May 11, 2010 | 9.004 | 9.078 | 8.984 | 9.021 | 37,706 | -0.03(-0.35%) |
May 10, 2010 | 9.090 | 9.108 | 8.927 | 9.052 | 37,679 | +0.35(+4.02%) |
May 07, 2010 | 8.748 | 8.891 | 8.529 | 8.702 | 168,392 | -0.13(-1.43%) |
May 06, 2010 | 9.055 | 9.096 | 8.746 | 8.829 | 107,774 | -0.22(-2.45%) |
May 05, 2010 | 9.083 | 9.200 | 8.974 | 9.051 | 167,848 | -0.08(-0.88%) |
May 04, 2010 | 9.677 | 9.677 | 9.125 | 9.131 | 220,330 | -0.67(-6.85%) |
May 03, 2010 | 9.521 | 9.802 | 9.214 | 9.802 | 173,014 | +0.43(+4.57%) |
Apr 30, 2010 | 9.395 | 9.530 | 9.358 | 9.374 | 39,291 | -0.01(-0.10%) |
Apr 29, 2010 | 9.280 | 9.440 | 9.280 | 9.383 | 61,738 | +0.25(+2.74%) |
Apr 28, 2010 | 9.123 | 9.423 | 9.048 | 9.132 | 79,975 | +0.08(+0.83%) |
Apr 27, 2010 | 9.550 | 9.550 | 8.948 | 9.057 | 73,960 | -0.15(-1.64%) |
Apr 26, 2010 | 9.364 | 9.379 | 9.205 | 9.208 | 113,563 | -0.19(-1.99%) |
Apr 23, 2010 | 9.364 | 9.440 | 9.208 | 9.395 | 19,675 | +0.11(+1.14%) |
Apr 22, 2010 | 9.312 | 9.369 | 9.182 | 9.289 | 89,577 | -0.02(-0.24%) |
Apr 21, 2010 | 9.220 | 9.451 | 9.185 | 9.312 | 66,374 | +0.10(+1.03%) |
Apr 20, 2010 | 9.208 | 9.320 | 9.140 | 9.217 | 25,544 | +0.08(+0.92%) |
Apr 19, 2010 | 9.217 | 9.262 | 9.054 | 9.132 | 69,948 | -0.16(-1.74%) |
Apr 16, 2010 | 9.319 | 9.500 | 9.161 | 9.294 | 54,576 | -0.10(-1.08%) |
Apr 15, 2010 | 9.438 | 9.438 | 9.342 | 9.395 | 17,288 | -0.08(-0.83%) |
Apr 14, 2010 | 9.488 | 9.533 | 9.378 | 9.473 | 60,233 | +0.06(+0.64%) |
Apr 13, 2010 | 9.380 | 9.447 | 9.343 | 9.413 | 55,876 | +0.06(+0.68%) |
Apr 12, 2010 | 9.360 | 9.372 | 9.236 | 9.349 | 72,687 | -0.01(-0.11%) |
Apr 09, 2010 | 9.377 | 9.422 | 9.263 | 9.360 | 56,851 | +0.07(+0.71%) |
Apr 08, 2010 | 8.995 | 9.342 | 8.995 | 9.294 | 146,720 | +0.23(+2.55%) |
Apr 07, 2010 | 9.167 | 9.187 | 9.033 | 9.063 | 87,183 | -0.05(-0.56%) |
Apr 06, 2010 | 9.051 | 9.129 | 9.024 | 9.114 | 141,833 | +0.10(+1.07%) |
Apr 05, 2010 | 8.971 | 9.082 | 8.873 | 9.018 | 140,381 | +0.20(+2.22%) |
Apr 01, 2010 | 8.595 | 8.822 | 8.822 | 8.822 | 62,998 | +0.10(+1.11%) |
Mar 31, 2010 | 8.776 | 8.943 | 8.724 | 8.725 | 165,501 | -0.02(-0.24%) |
Mar 30, 2010 | 8.672 | 8.790 | 8.660 | 8.746 | 86,872 | +0.09(+1.05%) |
Mar 29, 2010 | 8.683 | 8.721 | 8.558 | 8.656 | 91,825 | +0.06(+0.75%) |
Mar 26, 2010 | 8.822 | 8.822 | 8.531 | 8.591 | 104,385 | -0.20(-2.28%) |
Mar 25, 2010 | 8.698 | 8.859 | 8.681 | 8.791 | 144,850 | +0.09(+1.02%) |
Mar 24, 2010 | 8.784 | 8.784 | 8.666 | 8.702 | 168,949 | -0.12(-1.35%) |
Mar 23, 2010 | 8.852 | 8.897 | 8.786 | 8.822 | 59,848 | -0.03(-0.29%) |
Mar 22, 2010 | 8.769 | 9.037 | 8.672 | 8.847 | 193,406 | +0.00(+0.00%) |
Mar 19, 2010 | 8.945 | 8.945 | 8.538 | 8.847 | 176,595 | -0.10(-1.10%) |
Mar 18, 2010 | 9.016 | 9.016 | 8.813 | 8.945 | 80,877 | +0.04(+0.41%) |
Mar 17, 2010 | 9.066 | 9.122 | 8.822 | 8.909 | 225,443 | -0.08(-0.89%) |
Mar 16, 2010 | 9.160 | 9.160 | 8.989 | 8.989 | 285,717 | -0.09(-1.01%) |
Mar 15, 2010 | 9.058 | 9.118 | 9.037 | 9.081 | 189,233 | -0.02(-0.26%) |
Mar 12, 2010 | 9.160 | 9.174 | 9.085 | 9.105 | 106,515 | +0.00(+0.02%) |
Mar 11, 2010 | 8.976 | 9.156 | 8.976 | 9.104 | 154,286 | +0.08(+0.91%) |
Mar 10, 2010 | 9.067 | 9.098 | 8.920 | 9.022 | 292,565 | +0.04(+0.41%) |
Mar 09, 2010 | 9.030 | 9.140 | 8.925 | 8.985 | 123,337 | -0.05(-0.50%) |
Mar 08, 2010 | 8.920 | 9.047 | 8.920 | 9.030 | 70,224 | +0.16(+1.77%) |
Mar 05, 2010 | 9.003 | 9.003 | 8.778 | 8.873 | 175,431 | -0.05(-0.57%) |
Mar 04, 2010 | 8.794 | 9.003 | 8.794 | 8.924 | 56,041 | +0.21(+2.42%) |
Mar 03, 2010 | 8.852 | 8.893 | 8.623 | 8.713 | 263,242 | -0.10(-1.14%) |
Mar 02, 2010 | 8.616 | 8.853 | 8.562 | 8.814 | 120,203 | +0.27(+3.13%) |
Mar 01, 2010 | 8.438 | 8.620 | 8.404 | 8.547 | 176,542 | -0.22(-2.47%) |
Feb 26, 2010 | 8.450 | 8.764 | 8.450 | 8.763 | 79,088 | +0.37(+4.45%) |
Feb 25, 2010 | 8.390 | 8.641 | 8.328 | 8.390 | 91,885 | +0.00(+0.00%) |
Feb 24, 2010 | 8.506 | 8.572 | 8.390 | 8.390 | 85,696 | -0.10(-1.20%) |
Feb 23, 2010 | 8.510 | 8.802 | 8.491 | 8.491 | 180,744 | -0.13(-1.56%) |
Feb 22, 2010 | 8.592 | 8.711 | 8.552 | 8.626 | 308,319 | +0.05(+0.54%) |
Feb 19, 2010 | 8.541 | 8.588 | 8.482 | 8.579 | 67,451 | +0.05(+0.56%) |
Feb 18, 2010 | 8.516 | 8.605 | 8.369 | 8.531 | 59,238 | -0.07(-0.81%) |
Feb 17, 2010 | 8.559 | 8.623 | 8.504 | 8.600 | 31,479 | +0.12(+1.40%) |
Feb 16, 2010 | 8.581 | 8.622 | 8.482 | 8.482 | 98,542 | -0.10(-1.15%) |
Feb 12, 2010 | 8.528 | 8.581 | 8.581 | 8.581 | 99,745 | +0.05(+0.61%) |
Feb 11, 2010 | 8.262 | 8.528 | 8.227 | 8.528 | 182,222 | +0.31(+3.80%) |
Feb 10, 2010 | 8.274 | 8.346 | 8.149 | 8.216 | 84,182 | +0.01(+0.09%) |
Feb 09, 2010 | 8.094 | 8.325 | 8.073 | 8.209 | 422,941 | +0.26(+3.22%) |
Feb 08, 2010 | 7.783 | 8.271 | 7.763 | 7.953 | 450,516 | +0.23(+2.95%) |
Feb 05, 2010 | 7.696 | 7.775 | 7.551 | 7.725 | 286,346 | +0.13(+1.73%) |
Feb 04, 2010 | 7.977 | 7.977 | 7.591 | 7.594 | 214,459 | -0.43(-5.34%) |
Feb 03, 2010 | 7.775 | 8.036 | 7.775 | 8.022 | 269,107 | +0.02(+0.19%) |
Feb 02, 2010 | 8.029 | 8.096 | 7.909 | 8.007 | 74,306 | +0.19(+2.44%) |
Feb 01, 2010 | 7.888 | 7.970 | 7.731 | 7.816 | 57,300 | +0.01(+0.07%) |
Jan 29, 2010 | 7.717 | 7.919 | 7.717 | 7.810 | 123,309 | +0.20(+2.64%) |
Jan 28, 2010 | 7.780 | 7.810 | 7.460 | 7.609 | 769,729 | -0.12(-1.54%) |
Jan 27, 2010 | 8.032 | 8.053 | 7.633 | 7.728 | 220,677 | -0.47(-5.74%) |
Jan 26, 2010 | 7.918 | 8.270 | 7.918 | 8.199 | 145,196 | -0.08(-0.96%) |
Jan 25, 2010 | 8.299 | 8.383 | 8.206 | 8.278 | 77,108 | +0.01(+0.10%) |
Jan 22, 2010 | 8.588 | 8.588 | 8.200 | 8.270 | 99,745 | -0.27(-3.21%) |
Jan 21, 2010 | 8.882 | 8.916 | 8.419 | 8.544 | 161,700 | -0.35(-3.90%) |
Jan 20, 2010 | 8.743 | 8.976 | 8.674 | 8.890 | 126,386 | +0.09(+0.98%) |
Jan 19, 2010 | 8.658 | 8.835 | 8.565 | 8.804 | 104,435 | +0.31(+3.63%) |
Jan 15, 2010 | 8.373 | 8.496 | 8.496 | 8.496 | 76,400 | +0.14(+1.66%) |
Jan 14, 2010 | 8.404 | 8.551 | 8.313 | 8.357 | 204,103 | -0.11(-1.34%) |
Jan 13, 2010 | 8.247 | 8.470 | 8.172 | 8.470 | 180,984 | +0.27(+3.29%) |
Jan 12, 2010 | 8.309 | 8.309 | 8.121 | 8.200 | 76,775 | -0.11(-1.31%) |
Jan 11, 2010 | 8.390 | 8.446 | 8.033 | 8.309 | 303,006 | -0.05(-0.61%) |
Jan 08, 2010 | 8.467 | 8.482 | 8.340 | 8.360 | 51,627 | -0.11(-1.27%) |
Jan 07, 2010 | 8.181 | 8.469 | 8.132 | 8.467 | 240,478 | +0.34(+4.14%) |
Jan 06, 2010 | 7.840 | 8.162 | 7.840 | 8.131 | 114,983 | +0.32(+4.15%) |
Jan 05, 2010 | 7.732 | 7.807 | 7.720 | 7.807 | 42,798 | +0.04(+0.51%) |
Jan 04, 2010 | 7.598 | 7.786 | 7.553 | 7.768 | 69,277 | +0.15(+1.95%) |
Dec 31, 2009 | 7.464 | 7.619 | 7.619 | 7.619 | 31,126 | +0.15(+1.99%) |
Dec 30, 2009 | 7.448 | 7.561 | 7.448 | 7.471 | 29,923 | +0.02(+0.30%) |
Dec 29, 2009 | 7.478 | 7.510 | 7.413 | 7.448 | 17,685 | -0.02(-0.30%) |
Dec 28, 2009 | 7.492 | 7.527 | 7.430 | 7.471 | 30,822 | +0.00(+0.06%) |
Dec 24, 2009 | 7.464 | 7.563 | 7.450 | 7.467 | 35,406 | +0.09(+1.17%) |
Dec 23, 2009 | 7.492 | 7.492 | 7.314 | 7.380 | 55,531 | +0.00(+0.04%) |
Dec 22, 2009 | 7.407 | 7.479 | 7.274 | 7.378 | 49,236 | +0.02(+0.31%) |
Dec 21, 2009 | 7.337 | 7.438 | 7.281 | 7.355 | 109,663 | +0.11(+1.52%) |
Dec 18, 2009 | 7.440 | 7.440 | 7.245 | 7.245 | 298,592 | -0.20(-2.62%) |
Dec 17, 2009 | 7.396 | 7.445 | 7.280 | 7.440 | 69,086 | -0.01(-0.13%) |
Dec 16, 2009 | 7.485 | 7.518 | 7.419 | 7.450 | 55,411 | +0.02(+0.30%) |
Dec 15, 2009 | 7.478 | 7.527 | 7.365 | 7.427 | 77,957 | -0.09(-1.20%) |
Dec 14, 2009 | 7.509 | 7.549 | 7.492 | 7.518 | 99,200 | -0.04(-0.49%) |
Dec 11, 2009 | 7.530 | 7.631 | 7.433 | 7.554 | 43,859 | +0.02(+0.30%) |
Dec 10, 2009 | 7.450 | 7.633 | 7.444 | 7.532 | 144,666 | +0.15(+1.97%) |
Dec 09, 2009 | 7.181 | 7.406 | 7.181 | 7.386 | 88,716 | +0.20(+2.85%) |
Dec 08, 2009 | 7.315 | 7.328 | 7.134 | 7.181 | 42,727 | -0.17(-2.35%) |
Dec 07, 2009 | 7.324 | 7.386 | 7.253 | 7.354 | 98,974 | +0.02(+0.31%) |
Dec 04, 2009 | 7.280 | 7.419 | 7.252 | 7.331 | 106,182 | +0.15(+2.03%) |
Dec 03, 2009 | 7.117 | 7.349 | 7.117 | 7.185 | 171,116 | +0.10(+1.36%) |
Dec 02, 2009 | 7.253 | 7.269 | 7.075 | 7.089 | 55,991 | -0.18(-2.51%) |