Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.96 | 13.13 | 12.73 | 12.95 | 256,538 | -0.22(-1.67%) |
Nov 29, 2010 | 13.25 | 13.36 | 13.05 | 13.17 | 289,314 | -0.15(-1.12%) |
Nov 26, 2010 | 13.44 | 13.44 | 13.11 | 13.32 | 103,604 | -0.09(-0.67%) |
Nov 24, 2010 | 13.45 | 13.41 | 13.41 | 13.41 | 285,718 | +0.17(+1.28%) |
Nov 23, 2010 | 13.35 | 13.51 | 13.14 | 13.24 | 140,321 | -0.38(-2.78%) |
Nov 22, 2010 | 13.92 | 13.96 | 13.50 | 13.62 | 151,669 | -0.24(-1.73%) |
Nov 19, 2010 | 13.49 | 13.96 | 13.49 | 13.86 | 144,279 | +0.25(+1.83%) |
Nov 18, 2010 | 13.65 | 13.92 | 13.60 | 13.61 | 127,624 | +0.10(+0.74%) |
Nov 17, 2010 | 13.18 | 13.55 | 13.11 | 13.51 | 168,681 | +0.32(+2.42%) |
Nov 16, 2010 | 13.43 | 13.44 | 13.02 | 13.19 | 217,140 | -0.33(-2.43%) |
Nov 15, 2010 | 13.34 | 13.89 | 13.32 | 13.52 | 313,257 | +0.16(+1.19%) |
Nov 12, 2010 | 13.57 | 13.69 | 13.10 | 13.36 | 284,116 | -0.45(-3.25%) |
Nov 11, 2010 | 13.89 | 13.96 | 13.60 | 13.81 | 243,601 | -0.29(-2.05%) |
Nov 10, 2010 | 13.91 | 14.21 | 13.65 | 14.10 | 258,494 | +0.14(+1.00%) |
Nov 09, 2010 | 13.99 | 14.06 | 13.79 | 13.96 | 234,254 | -0.01(-0.07%) |
Nov 08, 2010 | 13.94 | 14.26 | 13.67 | 13.97 | 431,116 | -0.13(-0.92%) |
Nov 05, 2010 | 13.17 | 14.29 | 12.96 | 14.10 | 743,615 | +1.01(+7.69%) |
Nov 04, 2010 | 13.10 | 13.21 | 12.91 | 13.09 | 337,755 | +0.20(+1.55%) |
Nov 03, 2010 | 13.10 | 13.10 | 12.47 | 12.89 | 364,314 | -0.17(-1.30%) |
Nov 02, 2010 | 13.05 | 13.11 | 12.92 | 13.06 | 212,709 | +0.14(+1.08%) |
Nov 01, 2010 | 12.89 | 13.01 | 12.82 | 12.92 | 327,882 | +0.05(+0.39%) |
Oct 29, 2010 | 12.77 | 12.88 | 12.77 | 12.87 | 125,578 | +0.06(+0.47%) |
Oct 28, 2010 | 12.86 | 12.92 | 12.67 | 12.81 | 263,395 | +0.09(+0.71%) |
Oct 27, 2010 | 12.34 | 12.76 | 12.20 | 12.73 | 391,672 | +0.00(+0.00%) |
Oct 25, 2010 | 12.73 | 12.92 | 12.57 | 12.73 | 796,150 | +0.13(+1.03%) |
Oct 22, 2010 | 12.64 | 12.74 | 12.41 | 12.60 | 321,538 | -0.06(-0.47%) |
Oct 21, 2010 | 12.52 | 12.84 | 12.50 | 12.66 | 361,305 | +0.19(+1.52%) |
Oct 20, 2010 | 12.18 | 12.54 | 12.13 | 12.47 | 360,049 | +0.28(+2.29%) |
Oct 19, 2010 | 12.38 | 12.40 | 12.08 | 12.19 | 354,421 | -0.30(-2.40%) |
Oct 18, 2010 | 12.41 | 12.64 | 12.41 | 12.49 | 244,052 | +0.04(+0.32%) |
Oct 15, 2010 | 12.50 | 12.55 | 12.27 | 12.45 | 400,521 | -0.02(-0.16%) |
Oct 14, 2010 | 12.39 | 12.55 | 12.27 | 12.47 | 256,889 | +0.01(+0.08%) |
Oct 13, 2010 | 12.47 | 12.56 | 12.40 | 12.46 | 1,779,840 | +0.07(+0.56%) |
Oct 12, 2010 | 12.22 | 12.45 | 12.06 | 12.39 | 146,106 | +0.15(+1.22%) |
Oct 11, 2010 | 12.12 | 12.46 | 12.12 | 12.24 | 237,633 | +0.10(+0.82%) |
Oct 08, 2010 | 12.14 | 12.16 | 11.75 | 12.14 | 115,436 | +0.28(+2.35%) |
Oct 07, 2010 | 11.94 | 12.01 | 11.80 | 11.86 | 105,649 | -0.01(-0.08%) |
Oct 06, 2010 | 11.85 | 12.05 | 11.83 | 11.87 | 247,795 | -0.06(-0.50%) |
Oct 05, 2010 | 11.85 | 12.03 | 11.80 | 11.93 | 114 | +0.20(+1.70%) |
Oct 04, 2010 | 11.67 | 11.97 | 11.67 | 11.73 | 194,248 | -0.19(-1.59%) |
Oct 01, 2010 | 11.92 | 12.03 | 11.69 | 11.92 | 320,132 | +0.12(+1.01%) |
Sep 30, 2010 | 12.07 | 12.20 | 11.63 | 11.80 | 361,754 | -0.26(-2.15%) |
Sep 29, 2010 | 11.97 | 12.12 | 11.83 | 12.06 | 103 | -0.03(-0.25%) |
Sep 28, 2010 | 11.94 | 12.09 | 11.74 | 12.09 | 388 | +0.15(+1.25%) |
Sep 27, 2010 | 11.97 | 12.07 | 11.85 | 11.94 | 141,719 | -0.05(-0.42%) |
Sep 24, 2010 | 11.95 | 12.02 | 11.83 | 11.99 | 592,263 | +0.22(+1.86%) |
Sep 23, 2010 | 11.74 | 11.80 | 11.55 | 11.77 | 1,118 | -0.13(-1.09%) |
Sep 22, 2010 | 11.88 | 12.02 | 11.69 | 11.90 | 220,643 | -0.07(-0.58%) |
Sep 21, 2010 | 11.88 | 12.05 | 11.86 | 11.97 | 1,604 | +0.03(+0.25%) |
Sep 20, 2010 | 11.79 | 12.03 | 11.66 | 11.94 | 516,712 | +0.24(+2.05%) |
Sep 17, 2010 | 11.70 | 11.90 | 11.47 | 11.70 | 223,151 | +0.32(+2.80%) |
Sep 15, 2010 | 11.32 | 11.45 | 11.27 | 11.38 | 97,753 | -0.03(-0.26%) |
Sep 14, 2010 | 11.71 | 11.71 | 11.32 | 11.41 | 1,124 | -0.22(-1.89%) |
Sep 13, 2010 | 11.51 | 11.63 | 11.43 | 11.63 | 176,551 | +0.16(+1.39%) |
Sep 10, 2010 | 11.26 | 11.48 | 11.16 | 11.47 | 126,773 | +0.24(+2.13%) |
Sep 09, 2010 | 11.49 | 11.55 | 11.18 | 11.23 | 101,144 | -0.08(-0.71%) |
Sep 08, 2010 | 11.39 | 11.56 | 11.23 | 11.31 | 495 | -0.09(-0.79%) |
Sep 07, 2010 | 11.78 | 11.83 | 11.30 | 11.40 | 623 | -0.55(-4.59%) |
Sep 03, 2010 | 11.75 | 12.01 | 11.72 | 11.95 | 124,398 | +0.42(+3.63%) |
Sep 02, 2010 | 11.24 | 11.69 | 11.10 | 11.53 | 2,269 | +0.28(+2.48%) |
Sep 01, 2010 | 10.93 | 11.36 | 10.92 | 11.25 | 217,375 | +0.54(+5.03%) |
Aug 31, 2010 | 10.71 | 10.93 | 10.58 | 10.71 | 484 | -0.11(-1.01%) |
Aug 30, 2010 | 11.00 | 11.12 | 10.78 | 10.82 | 217,130 | -0.26(-2.34%) |
Aug 27, 2010 | 11.08 | 11.15 | 10.41 | 11.08 | 335,639 | +0.45(+4.22%) |
Aug 26, 2010 | 10.85 | 10.99 | 10.62 | 10.63 | 362 | -0.18(-1.66%) |
Aug 25, 2010 | 10.66 | 10.84 | 10.41 | 10.81 | 646 | +0.13(+1.21%) |
Aug 24, 2010 | 10.77 | 11.01 | 10.64 | 10.68 | 464 | -0.28(-2.55%) |
Aug 23, 2010 | 11.58 | 11.62 | 10.96 | 10.96 | 176,764 | -0.47(-4.10%) |
Aug 20, 2010 | 11.41 | 11.49 | 11.07 | 11.43 | 326,417 | -0.06(-0.52%) |
Aug 19, 2010 | 11.90 | 11.94 | 11.47 | 11.49 | 126 | -0.53(-4.40%) |
Aug 18, 2010 | 11.98 | 12.16 | 11.88 | 12.02 | 841 | +0.04(+0.33%) |
Aug 17, 2010 | 12.12 | 12.14 | 11.94 | 11.98 | 726 | +0.06(+0.50%) |
Aug 16, 2010 | 11.63 | 11.98 | 11.56 | 11.92 | 275,189 | +0.25(+2.14%) |
Aug 13, 2010 | 11.67 | 11.82 | 11.64 | 11.67 | 289,686 | -0.16(-1.35%) |
Aug 12, 2010 | 11.50 | 12.04 | 11.42 | 11.83 | 423,467 | -0.04(-0.34%) |
Aug 11, 2010 | 12.16 | 12.16 | 11.62 | 11.87 | 441,315 | -0.53(-4.26%) |
Aug 10, 2010 | 12.60 | 12.60 | 12.23 | 12.40 | 1,023 | -0.31(-2.43%) |
Aug 09, 2010 | 12.73 | 12.74 | 12.58 | 12.71 | 286,632 | -0.03(-0.23%) |
Aug 06, 2010 | 12.74 | 12.74 | 12.38 | 12.74 | 350,708 | +0.01(+0.08%) |
Aug 05, 2010 | 12.59 | 13.03 | 12.57 | 12.73 | 266,047 | +0.08(+0.63%) |
Aug 04, 2010 | 12.94 | 12.99 | 12.61 | 12.65 | 756 | -0.28(-2.16%) |
Aug 03, 2010 | 13.54 | 13.59 | 12.88 | 12.92 | 2,075 | -0.67(-4.92%) |
Aug 02, 2010 | 13.24 | 13.71 | 13.23 | 13.59 | 910,278 | +0.61(+4.69%) |
Jul 30, 2010 | 12.98 | 13.00 | 12.38 | 12.98 | 336,549 | +0.31(+2.44%) |
Jul 29, 2010 | 12.96 | 13.09 | 12.57 | 12.68 | 232 | -0.21(-1.63%) |
Jul 28, 2010 | 12.83 | 12.93 | 12.70 | 12.88 | 452,218 | -0.03(-0.23%) |
Jul 27, 2010 | 12.68 | 12.95 | 12.68 | 12.91 | 1,012 | +0.24(+1.89%) |
Jul 26, 2010 | 12.32 | 12.72 | 12.20 | 12.68 | 637,897 | +0.36(+2.92%) |
Jul 23, 2010 | 12.14 | 12.45 | 12.00 | 12.32 | 339,120 | +0.11(+0.90%) |
Jul 22, 2010 | 11.97 | 12.21 | 11.93 | 12.21 | 1,680 | +0.42(+3.55%) |
Jul 21, 2010 | 11.70 | 11.96 | 11.57 | 11.79 | 553,997 | +0.16(+1.37%) |
Jul 20, 2010 | 10.99 | 11.66 | 10.97 | 11.63 | 845 | +0.38(+3.37%) |
Jul 19, 2010 | 11.17 | 11.50 | 10.90 | 11.25 | 485,083 | +0.14(+1.26%) |
Jul 16, 2010 | 11.11 | 11.87 | 10.99 | 11.11 | 559,774 | -0.73(-6.15%) |
Jul 15, 2010 | 11.47 | 11.95 | 11.39 | 11.84 | 557,786 | +0.32(+2.77%) |
Jul 14, 2010 | 11.26 | 11.62 | 11.24 | 11.52 | 6,550 | +0.16(+1.40%) |
Jul 13, 2010 | 11.27 | 11.36 | 11.06 | 11.36 | 697 | +0.13(+1.20%) |
Jul 12, 2010 | 11.19 | 11.32 | 10.86 | 11.22 | 131,349 | -0.03(-0.22%) |
Jul 09, 2010 | 11.25 | 11.25 | 10.67 | 11.25 | 192,022 | +0.46(+4.25%) |
Jul 08, 2010 | 10.89 | 11.22 | 10.63 | 10.79 | 2,085 | +0.07(+0.65%) |
Jul 07, 2010 | 9.983 | 10.78 | 9.983 | 10.72 | 2,954 | +0.66(+6.54%) |
Jul 06, 2010 | 10.50 | 10.71 | 9.973 | 10.06 | 1,964 | -0.22(-2.13%) |
Jul 02, 2010 | 10.28 | 10.50 | 10.13 | 10.28 | 200,097 | -0.07(-0.67%) |
Jul 01, 2010 | 10.30 | 10.49 | 9.853 | 10.35 | 456,351 | +0.00(+0.00%) |
Jun 30, 2010 | 10.70 | 11.12 | 10.33 | 10.35 | 663 | -0.35(-3.26%) |
Jun 29, 2010 | 11.12 | 11.25 | 10.69 | 10.70 | 7,334 | -0.50(-4.45%) |
Jun 25, 2010 | 11.20 | 11.39 | 10.83 | 11.20 | 259,990 | +0.07(+0.63%) |
Jun 24, 2010 | 11.47 | 11.47 | 10.97 | 11.13 | 585,322 | -0.34(-2.96%) |
Jun 23, 2010 | 11.29 | 11.49 | 11.17 | 11.47 | 120,218 | +0.13(+1.14%) |
Jun 22, 2010 | 11.90 | 11.90 | 11.23 | 11.34 | 684 | -0.49(-4.13%) |
Jun 21, 2010 | 12.06 | 12.46 | 11.77 | 11.83 | 416,447 | -0.02(-0.17%) |
Jun 18, 2010 | 11.85 | 12.13 | 11.81 | 11.85 | 310,521 | -0.23(-1.90%) |
Jun 17, 2010 | 12.68 | 12.70 | 11.97 | 12.08 | 396,363 | -0.32(-2.57%) |
Jun 16, 2010 | 12.48 | 12.66 | 12.24 | 12.40 | 154,926 | -0.27(-2.13%) |
Jun 15, 2010 | 12.30 | 12.69 | 12.12 | 12.67 | 612 | +0.57(+4.70%) |
Jun 14, 2010 | 11.97 | 12.42 | 11.95 | 12.10 | 299,018 | +0.21(+1.76%) |
Jun 11, 2010 | 11.52 | 11.93 | 11.36 | 11.89 | 358,537 | +0.27(+2.32%) |
Jun 10, 2010 | 11.62 | 11.71 | 11.32 | 11.62 | 3,469 | +0.30(+2.64%) |
Jun 09, 2010 | 11.04 | 11.77 | 11.02 | 11.32 | 861,688 | +0.31(+2.81%) |
Jun 08, 2010 | 11.40 | 11.52 | 10.76 | 11.01 | 2,122 | -0.39(-3.41%) |
Jun 07, 2010 | 11.58 | 11.84 | 11.39 | 11.40 | 656,179 | -0.26(-2.22%) |
Jun 04, 2010 | 11.66 | 11.95 | 11.53 | 11.66 | 449,530 | -0.59(-4.80%) |
Jun 03, 2010 | 12.09 | 12.42 | 12.02 | 12.25 | 632,810 | +0.28(+2.33%) |
Jun 02, 2010 | 11.47 | 12.02 | 11.36 | 11.97 | 7,124 | +0.60(+5.26%) |
Jun 01, 2010 | 11.83 | 12.01 | 11.34 | 11.37 | 313,068 | -0.59(-4.92%) |
May 28, 2010 | 11.96 | 12.06 | 11.59 | 11.96 | 409,204 | +0.19(+1.61%) |
May 27, 2010 | 11.65 | 11.96 | 11.62 | 11.77 | 408,439 | +0.51(+4.52%) |
May 26, 2010 | 10.73 | 11.75 | 10.69 | 11.26 | 1,106,858 | +0.80(+7.63%) |
May 25, 2010 | 10.53 | 10.59 | 9.993 | 10.46 | 3,161 | -0.48(-4.38%) |
May 24, 2010 | 10.87 | 11.36 | 10.75 | 10.94 | 779,209 | -0.02(-0.18%) |
May 21, 2010 | 10.50 | 11.09 | 10.39 | 10.96 | 896,802 | +0.06(+0.55%) |
May 20, 2010 | 10.97 | 11.15 | 10.78 | 10.90 | 1,402,248 | -0.95(-8.00%) |
May 19, 2010 | 12.21 | 12.21 | 11.50 | 11.85 | 584,518 | -0.37(-3.02%) |
May 18, 2010 | 12.55 | 12.80 | 12.11 | 12.22 | 2,983 | -0.31(-2.47%) |
May 17, 2010 | 12.82 | 12.96 | 12.27 | 12.53 | 554,095 | -0.37(-2.86%) |
May 14, 2010 | 12.89 | 13.54 | 12.77 | 12.89 | 472,041 | -0.60(-4.43%) |
May 13, 2010 | 13.21 | 13.67 | 13.08 | 13.49 | 627,861 | +0.33(+2.50%) |
May 12, 2010 | 12.92 | 13.18 | 12.87 | 13.16 | 706,658 | +0.25(+1.93%) |
May 11, 2010 | 13.23 | 13.23 | 12.85 | 12.91 | 13,487 | -0.12(-0.92%) |
May 10, 2010 | 12.65 | 13.09 | 12.63 | 13.03 | 1,445,760 | +1.16(+9.74%) |
May 07, 2010 | 12.12 | 12.27 | 11.18 | 11.88 | 1,614,415 | -0.63(-5.02%) |
May 06, 2010 | 13.37 | 13.50 | 10.87 | 12.51 | 2,826,677 | -0.84(-6.28%) |
May 05, 2010 | 13.37 | 13.78 | 13.31 | 13.34 | 820,592 | -0.31(-2.26%) |
May 04, 2010 | 14.09 | 14.16 | 13.58 | 13.65 | 1,129,076 | -0.70(-4.86%) |
May 03, 2010 | 13.85 | 14.37 | 13.74 | 14.35 | 952,759 | +0.59(+4.28%) |
Apr 30, 2010 | 13.86 | 14.07 | 13.66 | 13.76 | 996,539 | -0.20(-1.43%) |
Apr 29, 2010 | 13.57 | 14.05 | 13.43 | 13.96 | 1,373,849 | +0.10(+0.72%) |
Apr 28, 2010 | 13.85 | 14.17 | 13.50 | 13.86 | 829,040 | +0.03(+0.22%) |
Apr 27, 2010 | 13.81 | 14.04 | 13.75 | 13.83 | 949,385 | -0.12(-0.86%) |
Apr 26, 2010 | 13.81 | 14.00 | 13.74 | 13.95 | 663,762 | +0.17(+1.23%) |
Apr 23, 2010 | 13.32 | 13.78 | 13.28 | 13.78 | 452,156 | +0.40(+2.98%) |
Apr 22, 2010 | 12.91 | 13.38 | 12.87 | 13.38 | 521,510 | +0.31(+2.36%) |
Apr 21, 2010 | 13.15 | 13.31 | 12.72 | 13.07 | 478,319 | +0.02(+0.15%) |
Apr 20, 2010 | 12.73 | 13.16 | 12.73 | 13.05 | 1,032 | +0.35(+2.75%) |
Apr 19, 2010 | 12.99 | 13.03 | 12.35 | 12.71 | 911,739 | -0.43(-3.26%) |
Apr 16, 2010 | 13.46 | 13.64 | 12.82 | 13.13 | 742,307 | -0.43(-3.16%) |
Apr 15, 2010 | 13.48 | 13.83 | 13.34 | 13.56 | 425,185 | -0.03(-0.22%) |
Apr 14, 2010 | 13.16 | 13.63 | 13.09 | 13.59 | 2,191,997 | +0.69(+5.33%) |
Apr 13, 2010 | 12.76 | 12.94 | 12.46 | 12.90 | 377,930 | +0.05(+0.39%) |
Apr 12, 2010 | 13.11 | 13.15 | 12.82 | 12.85 | 630,797 | -0.12(-0.92%) |
Apr 09, 2010 | 13.01 | 13.13 | 12.89 | 12.97 | 488,873 | +0.09(+0.70%) |
Apr 08, 2010 | 13.04 | 13.21 | 12.73 | 12.88 | 854,205 | -0.27(-2.05%) |
Apr 07, 2010 | 12.95 | 13.25 | 12.91 | 13.15 | 998,328 | +0.19(+1.46%) |
Apr 06, 2010 | 12.92 | 13.21 | 12.87 | 12.96 | 871,529 | -0.06(-0.46%) |
Apr 05, 2010 | 12.29 | 13.08 | 12.18 | 13.02 | 1,166,592 | +0.86(+7.05%) |
Apr 01, 2010 | 11.68 | 12.17 | 12.17 | 12.17 | 1,033,917 | +0.68(+5.90%) |
Mar 31, 2010 | 11.41 | 11.69 | 11.35 | 11.49 | 383,340 | -0.02(-0.17%) |
Mar 30, 2010 | 11.25 | 11.57 | 11.14 | 11.51 | 522,967 | +0.39(+3.50%) |
Mar 29, 2010 | 11.14 | 11.27 | 10.90 | 11.12 | 343,483 | +0.10(+0.90%) |
Mar 26, 2010 | 11.19 | 11.70 | 11.01 | 11.02 | 780,094 | -0.17(-1.51%) |
Mar 25, 2010 | 11.00 | 11.40 | 10.83 | 11.19 | 1,039,726 | +0.39(+3.60%) |
Mar 24, 2010 | 10.93 | 10.98 | 10.56 | 10.80 | 242,564 | -0.14(-1.28%) |
Mar 23, 2010 | 10.86 | 10.98 | 10.64 | 10.94 | 285,603 | -0.01(-0.09%) |
Mar 22, 2010 | 10.99 | 11.04 | 10.81 | 10.95 | 227,685 | -0.08(-0.72%) |
Mar 19, 2010 | 11.01 | 11.13 | 10.85 | 11.03 | 524,206 | -0.05(-0.45%) |
Mar 18, 2010 | 11.20 | 11.22 | 10.86 | 11.08 | 193,929 | -0.03(-0.27%) |
Mar 17, 2010 | 11.23 | 11.41 | 11.11 | 11.11 | 543,780 | -0.06(-0.54%) |
Mar 16, 2010 | 11.08 | 11.19 | 10.88 | 11.17 | 511,029 | +0.19(+1.73%) |
Mar 15, 2010 | 10.87 | 11.06 | 10.85 | 10.98 | 240,793 | -0.16(-1.43%) |
Mar 12, 2010 | 11.05 | 11.19 | 10.87 | 11.14 | 504,789 | +0.14(+1.27%) |
Mar 11, 2010 | 10.68 | 11.03 | 10.56 | 11.00 | 750,885 | +0.26(+2.41%) |
Mar 10, 2010 | 10.37 | 10.85 | 10.31 | 10.74 | 845,075 | +0.39(+3.76%) |
Mar 09, 2010 | 10.01 | 10.36 | 9.943 | 10.35 | 407,710 | +0.28(+2.77%) |
Mar 08, 2010 | 9.983 | 10.17 | 9.843 | 10.07 | 606,909 | +0.14(+1.41%) |
Mar 05, 2010 | 9.674 | 10.03 | 9.674 | 9.933 | 255,002 | +0.29(+3.00%) |
Mar 04, 2010 | 9.654 | 9.833 | 9.624 | 9.644 | 102,657 | -0.04(-0.41%) |
Mar 03, 2010 | 9.993 | 10.13 | 9.654 | 9.684 | 215,982 | -0.24(-2.41%) |
Mar 02, 2010 | 9.853 | 10.09 | 9.783 | 9.923 | 332,248 | +0.08(+0.81%) |
Mar 01, 2010 | 9.494 | 10.00 | 9.464 | 9.843 | 418,658 | +0.36(+3.79%) |
Feb 26, 2010 | 8.876 | 9.584 | 8.766 | 9.484 | 669,534 | +0.67(+7.58%) |
Feb 25, 2010 | 8.676 | 8.816 | 8.477 | 8.816 | 289,407 | +0.08(+0.91%) |
Feb 24, 2010 | 8.118 | 8.776 | 7.978 | 8.736 | 708,833 | +0.72(+8.96%) |
Feb 23, 2010 | 8.178 | 8.228 | 7.878 | 8.018 | 428,837 | -0.17(-2.07%) |
Feb 22, 2010 | 8.218 | 8.257 | 7.968 | 8.188 | 268,859 | -0.06(-0.73%) |
Feb 19, 2010 | 8.287 | 8.327 | 8.128 | 8.247 | 283,656 | -0.14(-1.66%) |
Feb 18, 2010 | 8.497 | 8.537 | 8.317 | 8.387 | 330,402 | -0.09(-1.06%) |
Feb 17, 2010 | 8.277 | 8.537 | 8.267 | 8.477 | 357,459 | +0.20(+2.41%) |
Feb 16, 2010 | 8.028 | 8.297 | 7.908 | 8.277 | 273,291 | +0.37(+4.67%) |
Feb 12, 2010 | 7.679 | 7.908 | 7.908 | 7.908 | 228,221 | +0.11(+1.41%) |
Feb 11, 2010 | 7.699 | 7.938 | 7.649 | 7.799 | 523,167 | +0.14(+1.82%) |
Feb 10, 2010 | 7.779 | 7.779 | 7.500 | 7.659 | 366,708 | -0.08(-1.03%) |
Feb 09, 2010 | 7.809 | 7.888 | 7.569 | 7.739 | 344,180 | -0.06(-0.77%) |
Feb 08, 2010 | 7.968 | 7.968 | 7.739 | 7.799 | 323,735 | -0.08(-1.01%) |
Feb 05, 2010 | 8.277 | 8.277 | 7.699 | 7.878 | 322,887 | -0.33(-4.01%) |
Feb 04, 2010 | 8.477 | 8.537 | 8.078 | 8.208 | 261,242 | -0.31(-3.63%) |
Feb 03, 2010 | 8.686 | 8.716 | 8.517 | 8.517 | 106,553 | -0.12(-1.39%) |
Feb 02, 2010 | 8.646 | 8.726 | 8.586 | 8.636 | 184,297 | -0.18(-2.04%) |
Feb 01, 2010 | 8.796 | 8.876 | 8.477 | 8.816 | 574,114 | +0.09(+1.03%) |
Jan 29, 2010 | 9.295 | 9.295 | 8.716 | 8.726 | 439,496 | -0.61(-6.52%) |
Jan 28, 2010 | 9.354 | 9.374 | 9.225 | 9.334 | 104,367 | -0.01(-0.08%) |
Jan 27, 2010 | 9.334 | 9.374 | 8.786 | 9.341 | 277,893 | +0.01(+0.07%) |
Jan 26, 2010 | 9.414 | 9.464 | 9.235 | 9.334 | 260,009 | -0.08(-0.85%) |
Jan 25, 2010 | 9.554 | 9.614 | 9.315 | 9.414 | 192,007 | -0.07(-0.74%) |
Jan 22, 2010 | 9.763 | 9.763 | 9.414 | 9.484 | 245,354 | -0.28(-2.86%) |
Jan 21, 2010 | 10.27 | 10.27 | 9.743 | 9.763 | 134,735 | -0.45(-4.39%) |
Jan 20, 2010 | 10.39 | 10.50 | 10.08 | 10.21 | 240,976 | -0.29(-2.75%) |
Jan 19, 2010 | 10.72 | 10.81 | 10.42 | 10.50 | 193,871 | -0.24(-2.23%) |
Jan 15, 2010 | 10.94 | 10.74 | 10.74 | 10.74 | 175,177 | -0.11(-1.01%) |
Jan 14, 2010 | 10.75 | 11.09 | 10.59 | 10.85 | 449,576 | +0.12(+1.12%) |
Jan 13, 2010 | 10.50 | 10.76 | 10.47 | 10.73 | 229,894 | +0.19(+1.80%) |
Jan 12, 2010 | 10.53 | 10.65 | 10.43 | 10.54 | 247,507 | -0.04(-0.38%) |
Jan 11, 2010 | 10.79 | 11.04 | 10.36 | 10.58 | 435,546 | -0.15(-1.39%) |
Jan 08, 2010 | 10.46 | 10.78 | 10.29 | 10.73 | 582,445 | +0.25(+2.38%) |
Jan 07, 2010 | 9.753 | 10.53 | 9.674 | 10.48 | 766,990 | +0.74(+7.57%) |
Jan 06, 2010 | 9.674 | 9.813 | 9.534 | 9.743 | 495,592 | +0.07(+0.72%) |
Jan 05, 2010 | 9.115 | 9.694 | 9.065 | 9.674 | 728,956 | +0.60(+6.59%) |
Jan 04, 2010 | 9.005 | 9.165 | 8.936 | 9.075 | 301,495 | +0.04(+0.44%) |
Dec 31, 2009 | 8.975 | 9.035 | 9.035 | 9.035 | 127,647 | +0.00(+0.00%) |
Dec 30, 2009 | 8.975 | 9.035 | 8.936 | 9.035 | 110,208 | +0.06(+0.67%) |
Dec 29, 2009 | 8.975 | 9.005 | 8.856 | 8.975 | 331,392 | +0.06(+0.67%) |
Dec 28, 2009 | 8.946 | 9.065 | 8.726 | 8.916 | 499,574 | -0.03(-0.33%) |
Dec 24, 2009 | 8.956 | 8.966 | 8.876 | 8.946 | 115,114 | +0.00(+0.00%) |
Dec 23, 2009 | 8.876 | 8.956 | 8.796 | 8.946 | 228,708 | +0.03(+0.34%) |
Dec 22, 2009 | 8.956 | 8.956 | 8.776 | 8.916 | 221,585 | -0.02(-0.22%) |
Dec 21, 2009 | 8.896 | 8.995 | 8.826 | 8.936 | 248,708 | +0.06(+0.67%) |
Dec 18, 2009 | 8.876 | 8.916 | 8.751 | 8.876 | 165,128 | +0.03(+0.34%) |
Dec 17, 2009 | 8.776 | 8.926 | 8.776 | 8.846 | 261,344 | -0.02(-0.22%) |
Dec 16, 2009 | 8.936 | 8.936 | 8.826 | 8.866 | 309,777 | -0.05(-0.56%) |
Dec 15, 2009 | 8.956 | 8.985 | 8.816 | 8.916 | 136,339 | -0.06(-0.67%) |
Dec 14, 2009 | 8.966 | 9.045 | 8.866 | 8.975 | 442,886 | +0.06(+0.67%) |
Dec 11, 2009 | 8.736 | 8.956 | 8.676 | 8.916 | 291,325 | +0.17(+1.94%) |
Dec 10, 2009 | 8.836 | 8.876 | 8.696 | 8.746 | 497,283 | -0.11(-1.24%) |
Dec 09, 2009 | 8.975 | 8.975 | 8.766 | 8.856 | 218,299 | -0.10(-1.11%) |
Dec 08, 2009 | 8.916 | 9.065 | 8.766 | 8.956 | 310,490 | +0.02(+0.22%) |
Dec 07, 2009 | 8.856 | 8.966 | 8.776 | 8.936 | 144,450 | +0.08(+0.90%) |
Dec 04, 2009 | 8.816 | 8.916 | 8.756 | 8.856 | 327,165 | +0.13(+1.49%) |
Dec 03, 2009 | 8.876 | 8.926 | 8.676 | 8.726 | 366,421 | -0.17(-1.91%) |
Dec 02, 2009 | 8.567 | 8.975 | 8.537 | 8.896 | 613,659 | +0.25(+2.88%) |