Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.75 | 12.76 | 12.02 | 12.52 | 132,656 | -0.37(-2.84%) |
Oct 28, 2010 | 13.81 | 13.81 | 12.13 | 12.88 | 146,675 | -0.98(-7.09%) |
Oct 27, 2010 | 14.22 | 14.23 | 13.40 | 13.87 | 51,792 | -0.79(-5.38%) |
Oct 25, 2010 | 14.70 | 14.94 | 14.59 | 14.65 | 69,256 | +0.10(+0.67%) |
Oct 22, 2010 | 14.31 | 14.67 | 14.01 | 14.56 | 73,553 | +0.30(+2.11%) |
Oct 21, 2010 | 14.51 | 14.75 | 13.78 | 14.26 | 70,117 | -0.18(-1.24%) |
Oct 20, 2010 | 13.92 | 14.76 | 13.76 | 14.44 | 33,511 | +0.57(+4.10%) |
Oct 19, 2010 | 13.87 | 14.15 | 13.56 | 13.87 | 50,911 | -0.37(-2.62%) |
Oct 18, 2010 | 14.29 | 14.59 | 14.15 | 14.24 | 40,228 | +0.05(+0.34%) |
Oct 15, 2010 | 14.87 | 14.87 | 14.07 | 14.19 | 85,049 | -0.37(-2.57%) |
Oct 14, 2010 | 14.91 | 15.02 | 14.19 | 14.57 | 65,758 | -0.32(-2.18%) |
Oct 13, 2010 | 14.32 | 15.03 | 14.16 | 14.89 | 109,375 | +0.80(+5.65%) |
Oct 12, 2010 | 14.22 | 14.38 | 13.96 | 14.09 | 55,768 | -0.24(-1.70%) |
Oct 11, 2010 | 14.06 | 14.52 | 13.92 | 14.34 | 83,805 | +0.21(+1.50%) |
Oct 08, 2010 | 13.66 | 14.22 | 13.53 | 14.13 | 74,555 | +0.51(+3.76%) |
Oct 07, 2010 | 13.97 | 14.00 | 13.61 | 13.61 | 78,496 | -0.14(-1.00%) |
Oct 06, 2010 | 13.25 | 13.91 | 13.22 | 13.75 | 78,967 | +0.34(+2.54%) |
Oct 05, 2010 | 12.92 | 13.44 | 12.22 | 13.41 | 74,673 | +0.76(+6.04%) |
Oct 04, 2010 | 12.92 | 13.13 | 12.57 | 12.65 | 75,786 | -0.30(-2.32%) |
Oct 01, 2010 | 12.93 | 13.02 | 12.69 | 12.95 | 53,789 | +0.21(+1.66%) |
Sep 30, 2010 | 13.06 | 13.11 | 12.61 | 12.74 | 110,820 | -0.15(-1.20%) |
Sep 29, 2010 | 13.16 | 13.16 | 12.74 | 12.89 | 100,346 | -0.21(-1.61%) |
Sep 28, 2010 | 12.59 | 13.14 | 12.04 | 13.10 | 161,592 | +0.63(+5.08%) |
Sep 27, 2010 | 10.37 | 12.49 | 10.37 | 12.47 | 151,257 | +1.32(+11.80%) |
Sep 24, 2010 | 10.76 | 11.27 | 10.61 | 11.15 | 54,564 | +0.63(+6.02%) |
Sep 23, 2010 | 10.67 | 10.92 | 10.50 | 10.52 | 70,917 | -0.29(-2.70%) |
Sep 22, 2010 | 11.17 | 11.34 | 10.54 | 10.81 | 74,142 | -0.43(-3.83%) |
Sep 21, 2010 | 11.19 | 11.61 | 11.19 | 11.24 | 35,839 | -0.33(-2.81%) |
Sep 20, 2010 | 11.49 | 11.75 | 11.29 | 11.57 | 66,898 | +0.11(+0.99%) |
Sep 17, 2010 | 11.98 | 11.98 | 11.19 | 11.45 | 92,304 | -0.16(-1.40%) |
Sep 15, 2010 | 10.63 | 11.84 | 10.63 | 11.62 | 102,116 | +0.89(+8.25%) |
Sep 14, 2010 | 10.59 | 10.80 | 10.46 | 10.73 | 46,468 | +0.14(+1.30%) |
Sep 13, 2010 | 10.29 | 10.68 | 10.29 | 10.59 | 63,281 | +0.39(+3.82%) |
Sep 10, 2010 | 10.38 | 10.38 | 10.15 | 10.20 | 30,454 | -0.07(-0.71%) |
Sep 09, 2010 | 10.56 | 10.66 | 10.19 | 10.28 | 50,469 | -0.11(-1.09%) |
Sep 08, 2010 | 10.50 | 10.52 | 10.23 | 10.39 | 40,164 | +0.14(+1.35%) |
Sep 07, 2010 | 10.39 | 10.42 | 10.11 | 10.25 | 48,018 | -0.24(-2.25%) |
Sep 03, 2010 | 10.55 | 10.68 | 10.17 | 10.49 | 53,211 | +0.15(+1.49%) |
Sep 02, 2010 | 9.959 | 10.42 | 9.732 | 10.33 | 85,116 | +0.30(+3.00%) |
Sep 01, 2010 | 9.626 | 10.07 | 9.536 | 10.03 | 92,803 | +0.65(+6.93%) |
Aug 31, 2010 | 8.854 | 9.594 | 8.749 | 9.383 | 110,334 | +0.52(+5.82%) |
Aug 30, 2010 | 9.675 | 9.675 | 8.822 | 8.867 | 83,960 | -0.91(-9.27%) |
Aug 27, 2010 | 9.261 | 9.772 | 8.936 | 9.772 | 77,408 | +0.68(+7.51%) |
Aug 26, 2010 | 8.919 | 9.204 | 8.919 | 9.090 | 124,998 | +0.19(+2.19%) |
Aug 25, 2010 | 8.383 | 8.936 | 8.302 | 8.895 | 150,748 | +0.45(+5.39%) |
Aug 24, 2010 | 8.603 | 8.895 | 8.367 | 8.440 | 965,022 | -0.28(-3.17%) |
Aug 23, 2010 | 9.106 | 9.269 | 8.700 | 8.716 | 55,121 | -0.30(-3.33%) |
Aug 20, 2010 | 8.952 | 9.074 | 8.773 | 9.017 | 97,916 | +0.04(+0.45%) |
Aug 19, 2010 | 9.504 | 9.598 | 8.976 | 8.976 | 94,368 | -0.61(-6.36%) |
Aug 18, 2010 | 9.350 | 9.707 | 9.139 | 9.586 | 65,983 | +0.24(+2.61%) |
Aug 17, 2010 | 9.309 | 9.488 | 9.123 | 9.342 | 73,140 | +0.19(+2.04%) |
Aug 16, 2010 | 8.936 | 9.480 | 8.936 | 9.155 | 57,110 | +0.15(+1.62%) |
Aug 13, 2010 | 9.074 | 9.423 | 8.976 | 9.009 | 58,417 | -0.14(-1.51%) |
Aug 12, 2010 | 8.952 | 9.318 | 8.952 | 9.147 | 118,576 | -0.06(-0.62%) |
Aug 11, 2010 | 9.772 | 9.992 | 9.163 | 9.204 | 145,694 | -1.02(-10.01%) |
Aug 10, 2010 | 10.37 | 10.40 | 9.976 | 10.23 | 131,366 | -0.35(-3.30%) |
Aug 09, 2010 | 10.54 | 10.71 | 10.36 | 10.58 | 47,163 | +0.11(+1.09%) |
Aug 06, 2010 | 10.24 | 10.60 | 10.08 | 10.46 | 105,808 | +0.20(+1.98%) |
Aug 05, 2010 | 10.56 | 10.82 | 10.24 | 10.26 | 63,844 | -0.45(-4.25%) |
Aug 04, 2010 | 10.50 | 10.98 | 10.28 | 10.71 | 71,483 | +0.23(+2.17%) |
Aug 03, 2010 | 11.18 | 11.23 | 10.46 | 10.49 | 90,712 | -0.79(-6.99%) |
Aug 02, 2010 | 11.39 | 11.46 | 10.81 | 11.28 | 89,685 | +0.19(+1.68%) |
Jul 30, 2010 | 11.17 | 11.41 | 10.91 | 11.09 | 83,716 | -0.34(-2.99%) |
Jul 29, 2010 | 11.66 | 11.92 | 10.80 | 11.43 | 91,501 | -0.05(-0.42%) |
Jul 28, 2010 | 12.01 | 12.26 | 11.31 | 11.48 | 103,335 | -0.58(-4.85%) |
Jul 27, 2010 | 12.54 | 12.83 | 12.02 | 12.06 | 90,219 | -0.31(-2.50%) |
Jul 26, 2010 | 12.34 | 12.42 | 11.89 | 12.37 | 86,771 | +0.05(+0.40%) |
Jul 23, 2010 | 11.59 | 12.38 | 11.47 | 12.32 | 112,235 | +0.63(+5.35%) |
Jul 22, 2010 | 11.38 | 11.84 | 11.34 | 11.70 | 92,722 | +0.58(+5.26%) |
Jul 21, 2010 | 11.12 | 11.40 | 10.71 | 11.11 | 111,633 | +0.11(+1.03%) |
Jul 20, 2010 | 10.11 | 11.00 | 10.11 | 11.00 | 76,025 | +0.69(+6.70%) |
Jul 19, 2010 | 10.06 | 10.33 | 9.626 | 10.31 | 87,984 | +0.22(+2.17%) |
Jul 16, 2010 | 10.78 | 11.06 | 9.902 | 10.09 | 98,135 | -0.84(-7.66%) |
Jul 15, 2010 | 11.03 | 11.03 | 10.24 | 10.93 | 60,999 | +0.28(+2.59%) |
Jul 14, 2010 | 11.00 | 11.00 | 10.50 | 10.65 | 83,439 | -0.36(-3.25%) |
Jul 13, 2010 | 9.634 | 11.02 | 9.634 | 11.01 | 129,713 | +1.58(+16.71%) |
Jul 12, 2010 | 9.464 | 9.732 | 9.309 | 9.431 | 43,853 | -0.14(-1.44%) |
Jul 09, 2010 | 9.472 | 9.602 | 9.309 | 9.569 | 70,325 | +0.11(+1.12%) |
Jul 08, 2010 | 9.041 | 9.529 | 9.033 | 9.464 | 108,434 | +0.54(+6.01%) |
Jul 07, 2010 | 8.521 | 8.960 | 8.359 | 8.928 | 140,641 | +0.43(+5.07%) |
Jul 06, 2010 | 9.740 | 9.740 | 8.432 | 8.497 | 142,951 | -1.05(-10.98%) |
Jul 02, 2010 | 9.732 | 9.894 | 9.326 | 9.545 | 58,254 | -0.14(-1.43%) |
Jul 01, 2010 | 9.886 | 10.09 | 9.577 | 9.683 | 132,646 | -0.13(-1.32%) |
Jun 30, 2010 | 10.17 | 10.30 | 9.781 | 9.813 | 89,950 | -0.32(-3.13%) |
Jun 29, 2010 | 10.68 | 10.87 | 10.07 | 10.13 | 130,288 | -1.10(-9.83%) |
Jun 25, 2010 | 10.92 | 11.32 | 10.74 | 11.23 | 290,861 | +0.40(+3.67%) |
Jun 24, 2010 | 10.93 | 11.18 | 10.68 | 10.84 | 103,514 | -0.23(-2.06%) |
Jun 23, 2010 | 11.23 | 11.30 | 10.85 | 11.06 | 72,099 | -0.21(-1.87%) |
Jun 22, 2010 | 11.91 | 12.23 | 11.19 | 11.28 | 44,791 | -0.54(-4.61%) |
Jun 21, 2010 | 12.20 | 12.53 | 11.77 | 11.82 | 38,506 | -0.17(-1.42%) |
Jun 18, 2010 | 11.83 | 12.16 | 11.71 | 11.99 | 95,878 | +0.25(+2.15%) |
Jun 17, 2010 | 11.81 | 12.06 | 11.54 | 11.74 | 36,366 | -0.06(-0.48%) |
Jun 16, 2010 | 11.89 | 12.14 | 11.01 | 11.80 | 75,675 | -0.20(-1.63%) |
Jun 15, 2010 | 11.31 | 12.07 | 11.31 | 11.99 | 110,930 | +0.76(+6.72%) |
Jun 14, 2010 | 11.37 | 11.68 | 11.19 | 11.23 | 106,373 | +0.05(+0.44%) |
Jun 11, 2010 | 10.64 | 11.22 | 10.64 | 11.19 | 136,586 | +0.33(+3.03%) |
Jun 10, 2010 | 10.16 | 10.89 | 10.02 | 10.86 | 130,706 | +0.87(+8.75%) |
Jun 09, 2010 | 10.37 | 10.65 | 9.789 | 9.984 | 100,316 | -0.23(-2.23%) |
Jun 08, 2010 | 10.31 | 10.48 | 9.986 | 10.21 | 116,188 | +0.01(+0.08%) |
Jun 07, 2010 | 10.84 | 10.84 | 10.17 | 10.20 | 118,120 | -0.59(-5.49%) |
Jun 04, 2010 | 11.59 | 11.76 | 10.74 | 10.80 | 191,243 | -1.15(-9.65%) |
Jun 03, 2010 | 11.23 | 12.01 | 11.22 | 11.95 | 123,634 | +0.79(+7.06%) |
Jun 02, 2010 | 11.04 | 11.40 | 10.57 | 11.16 | 299,807 | +0.25(+2.31%) |
Jun 01, 2010 | 11.38 | 11.79 | 10.85 | 10.91 | 155,990 | -0.60(-5.22%) |
May 28, 2010 | 12.19 | 12.49 | 11.36 | 11.51 | 170,473 | -0.67(-5.53%) |
May 27, 2010 | 11.25 | 12.20 | 11.23 | 12.19 | 175,171 | +1.21(+11.03%) |
May 26, 2010 | 11.02 | 11.80 | 10.93 | 10.97 | 164,474 | +0.06(+0.52%) |
May 25, 2010 | 10.74 | 11.22 | 10.40 | 10.92 | 198,245 | +0.38(+3.62%) |
May 24, 2010 | 9.967 | 10.57 | 9.805 | 10.54 | 187,510 | +0.53(+5.28%) |
May 21, 2010 | 10.11 | 10.43 | 9.951 | 10.01 | 197,634 | -0.22(-2.14%) |
May 20, 2010 | 10.29 | 10.63 | 10.20 | 10.23 | 179,160 | -0.56(-5.20%) |
May 19, 2010 | 11.65 | 11.71 | 10.67 | 10.79 | 116,944 | -0.87(-7.46%) |
May 18, 2010 | 11.67 | 12.00 | 11.58 | 11.66 | 145,263 | +0.16(+1.41%) |
May 17, 2010 | 11.46 | 11.66 | 11.40 | 11.49 | 113,497 | +0.02(+0.21%) |
May 14, 2010 | 11.92 | 11.93 | 11.25 | 11.47 | 72,705 | -0.50(-4.21%) |
May 13, 2010 | 11.93 | 12.21 | 11.86 | 11.97 | 90,748 | +0.07(+0.55%) |
May 12, 2010 | 11.63 | 12.17 | 11.44 | 11.91 | 120,859 | +0.43(+3.75%) |
May 11, 2010 | 11.57 | 11.91 | 11.10 | 11.48 | 158,916 | -0.04(-0.35%) |
May 10, 2010 | 11.53 | 11.59 | 11.01 | 11.52 | 176,414 | +1.15(+11.13%) |
May 07, 2010 | 11.44 | 11.59 | 10.36 | 10.37 | 226,444 | -1.23(-10.64%) |
May 06, 2010 | 11.29 | 11.90 | 10.72 | 11.60 | 352,544 | +0.32(+2.81%) |
May 05, 2010 | 12.38 | 13.03 | 11.03 | 11.28 | 384,318 | -1.83(-13.94%) |
May 04, 2010 | 13.52 | 13.53 | 13.01 | 13.11 | 204,886 | -0.53(-3.87%) |
May 03, 2010 | 13.20 | 13.86 | 13.20 | 13.64 | 171,031 | +0.36(+2.69%) |
Apr 30, 2010 | 14.09 | 14.26 | 13.27 | 13.28 | 297,143 | -0.84(-5.98%) |
Apr 29, 2010 | 13.57 | 14.92 | 13.03 | 14.13 | 410,612 | -0.63(-4.24%) |
Apr 28, 2010 | 14.82 | 15.06 | 14.67 | 14.75 | 72,464 | -0.16(-1.09%) |
Apr 27, 2010 | 15.23 | 15.78 | 14.89 | 14.91 | 126,255 | -0.42(-2.75%) |
Apr 26, 2010 | 15.39 | 15.83 | 15.20 | 15.34 | 88,166 | -0.12(-0.79%) |
Apr 23, 2010 | 15.08 | 15.55 | 14.98 | 15.46 | 101,215 | +0.34(+2.26%) |
Apr 22, 2010 | 14.74 | 15.12 | 14.51 | 15.12 | 55,376 | +0.23(+1.53%) |
Apr 21, 2010 | 14.65 | 14.90 | 14.53 | 14.89 | 107,795 | +0.27(+1.83%) |
Apr 20, 2010 | 14.74 | 14.74 | 14.18 | 14.62 | 150,892 | +0.04(+0.28%) |
Apr 19, 2010 | 15.17 | 15.32 | 14.31 | 14.58 | 220,942 | -0.69(-4.52%) |
Apr 16, 2010 | 14.83 | 15.31 | 14.57 | 15.27 | 319,442 | +0.43(+2.90%) |
Apr 15, 2010 | 14.40 | 15.10 | 13.71 | 14.84 | 438,207 | +0.45(+3.10%) |
Apr 14, 2010 | 12.72 | 14.47 | 12.67 | 14.39 | 567,511 | +1.70(+13.37%) |
Apr 13, 2010 | 12.11 | 12.84 | 12.11 | 12.70 | 230,639 | +0.49(+3.99%) |
Apr 12, 2010 | 11.65 | 12.37 | 11.54 | 12.21 | 192,421 | +0.56(+4.81%) |
Apr 09, 2010 | 11.54 | 12.39 | 11.42 | 11.65 | 136,796 | +0.05(+0.42%) |
Apr 08, 2010 | 10.54 | 11.66 | 10.39 | 11.60 | 155,785 | +1.07(+10.19%) |
Apr 07, 2010 | 9.756 | 10.63 | 9.737 | 10.53 | 159,405 | +0.73(+7.46%) |
Apr 06, 2010 | 9.854 | 10.02 | 9.716 | 9.797 | 55,070 | -0.16(-1.63%) |
Apr 05, 2010 | 10.11 | 10.24 | 9.878 | 9.959 | 54,689 | -0.16(-1.60%) |
Apr 01, 2010 | 10.12 | 10.12 | 10.12 | 0 | +0.24(+2.47%) | |
Mar 31, 2010 | 9.992 | 10.11 | 9.817 | 9.878 | 75,039 | -0.18(-1.78%) |
Mar 30, 2010 | 9.854 | 10.15 | 9.781 | 10.06 | 75,642 | +0.19(+1.89%) |
Mar 29, 2010 | 9.870 | 9.951 | 9.756 | 9.870 | 21,808 | +0.02(+0.16%) |
Mar 26, 2010 | 9.829 | 9.943 | 9.699 | 9.854 | 24,004 | +0.06(+0.58%) |
Mar 25, 2010 | 9.854 | 10.02 | 9.764 | 9.797 | 56,386 | +0.02(+0.17%) |
Mar 24, 2010 | 9.732 | 9.975 | 9.732 | 9.781 | 59,427 | -0.10(-0.99%) |
Mar 23, 2010 | 9.943 | 9.951 | 9.756 | 9.878 | 102,205 | -0.07(-0.73%) |
Mar 22, 2010 | 9.675 | 10.08 | 9.606 | 9.951 | 155,632 | +0.34(+3.55%) |
Mar 19, 2010 | 9.626 | 9.675 | 9.309 | 9.610 | 116,832 | +0.06(+0.60%) |
Mar 18, 2010 | 9.959 | 9.959 | 9.423 | 9.553 | 108,920 | -0.35(-3.53%) |
Mar 17, 2010 | 9.488 | 10.19 | 9.488 | 9.902 | 90,133 | +0.41(+4.28%) |
Mar 16, 2010 | 9.707 | 10.09 | 9.285 | 9.496 | 192,913 | -0.21(-2.18%) |
Mar 15, 2010 | 9.533 | 9.740 | 8.684 | 9.707 | 359,171 | +1.35(+16.13%) |
Mar 12, 2010 | 8.440 | 8.440 | 8.213 | 8.359 | 34,486 | -0.06(-0.77%) |
Mar 11, 2010 | 8.367 | 8.440 | 8.221 | 8.424 | 24,140 | +0.03(+0.39%) |
Mar 10, 2010 | 8.335 | 8.432 | 8.172 | 8.391 | 85,060 | +0.08(+0.98%) |
Mar 09, 2010 | 8.205 | 8.343 | 8.172 | 8.310 | 74,653 | +0.08(+0.99%) |
Mar 08, 2010 | 8.302 | 8.302 | 8.123 | 8.229 | 39,381 | -0.05(-0.59%) |
Mar 05, 2010 | 8.310 | 8.310 | 8.205 | 8.278 | 54,391 | +0.05(+0.59%) |
Mar 04, 2010 | 8.148 | 8.448 | 8.018 | 8.229 | 167,335 | +0.16(+2.01%) |
Mar 03, 2010 | 8.196 | 8.221 | 8.067 | 8.067 | 78,215 | +0.03(+0.40%) |
Mar 02, 2010 | 7.790 | 8.038 | 7.693 | 8.034 | 55,374 | +0.28(+3.56%) |
Mar 01, 2010 | 7.717 | 7.790 | 7.620 | 7.758 | 30,664 | +0.08(+1.06%) |
Feb 26, 2010 | 7.807 | 7.839 | 7.629 | 7.677 | 20,063 | -0.10(-1.25%) |
Feb 25, 2010 | 7.595 | 7.798 | 7.526 | 7.774 | 44,287 | +0.09(+1.16%) |
Feb 24, 2010 | 7.725 | 7.782 | 7.603 | 7.685 | 21,710 | -0.03(-0.42%) |
Feb 23, 2010 | 7.636 | 7.782 | 7.514 | 7.717 | 55,179 | +0.09(+1.17%) |
Feb 22, 2010 | 7.522 | 7.628 | 7.482 | 7.628 | 22,987 | +0.11(+1.40%) |
Feb 19, 2010 | 7.425 | 7.555 | 7.409 | 7.522 | 84,026 | +0.10(+1.31%) |
Feb 18, 2010 | 7.279 | 7.425 | 7.279 | 7.425 | 18,429 | +0.07(+0.99%) |
Feb 17, 2010 | 7.311 | 7.380 | 7.270 | 7.352 | 45,882 | +0.10(+1.34%) |
Feb 16, 2010 | 7.409 | 7.522 | 7.189 | 7.254 | 45,092 | -0.07(-1.00%) |
Feb 12, 2010 | 7.327 | 7.327 | 7.327 | 0 | -0.15(-1.96%) | |
Feb 11, 2010 | 7.335 | 7.512 | 7.222 | 7.473 | 35,300 | +0.15(+2.00%) |
Feb 10, 2010 | 7.360 | 7.360 | 7.212 | 7.327 | 34,144 | -0.08(-1.10%) |
Feb 09, 2010 | 7.344 | 7.461 | 7.238 | 7.409 | 32,684 | +0.18(+2.47%) |
Feb 08, 2010 | 7.254 | 7.352 | 7.230 | 7.230 | 32,396 | -0.19(-2.52%) |
Feb 05, 2010 | 7.384 | 7.441 | 7.116 | 7.417 | 53,959 | +0.04(+0.55%) |
Feb 04, 2010 | 7.750 | 7.790 | 7.311 | 7.376 | 100,477 | -0.41(-5.32%) |
Feb 03, 2010 | 7.993 | 8.343 | 7.701 | 7.790 | 60,505 | -0.21(-2.64%) |
Feb 02, 2010 | 8.140 | 8.375 | 7.961 | 8.002 | 39,703 | -0.11(-1.30%) |
Feb 01, 2010 | 8.099 | 8.164 | 8.034 | 8.107 | 27,611 | +0.06(+0.71%) |
Jan 29, 2010 | 8.042 | 8.383 | 7.945 | 8.050 | 40,931 | +0.02(+0.30%) |
Jan 28, 2010 | 8.383 | 8.400 | 8.010 | 8.026 | 44,639 | -0.32(-3.80%) |
Jan 27, 2010 | 8.058 | 8.375 | 8.042 | 8.343 | 19,399 | +0.22(+2.70%) |
Jan 26, 2010 | 8.196 | 8.538 | 8.002 | 8.123 | 48,639 | -0.07(-0.89%) |
Jan 25, 2010 | 8.180 | 8.383 | 8.107 | 8.196 | 26,581 | +0.11(+1.41%) |
Jan 22, 2010 | 8.546 | 8.578 | 8.058 | 8.083 | 69,732 | -0.49(-5.69%) |
Jan 21, 2010 | 8.887 | 8.887 | 8.570 | 8.570 | 42,846 | -0.27(-3.03%) |
Jan 20, 2010 | 8.887 | 8.968 | 8.741 | 8.838 | 44,536 | -0.11(-1.18%) |
Jan 19, 2010 | 8.603 | 9.082 | 8.603 | 8.944 | 44,367 | +0.34(+3.97%) |
Jan 15, 2010 | 8.603 | 8.603 | 8.603 | 0 | -0.15(-1.76%) | |
Jan 14, 2010 | 8.798 | 8.903 | 8.757 | 8.757 | 24,399 | -0.05(-0.55%) |
Jan 13, 2010 | 8.765 | 9.033 | 8.680 | 8.806 | 49,654 | +0.11(+1.21%) |
Jan 12, 2010 | 9.236 | 9.244 | 8.643 | 8.700 | 40,771 | -0.58(-6.22%) |
Jan 11, 2010 | 9.098 | 9.781 | 9.017 | 9.277 | 65,817 | +0.24(+2.61%) |
Jan 08, 2010 | 9.017 | 9.244 | 9.009 | 9.041 | 52,095 | +0.01(+0.09%) |
Jan 07, 2010 | 8.846 | 9.049 | 8.546 | 9.033 | 50,236 | +0.20(+2.30%) |
Jan 06, 2010 | 9.131 | 9.236 | 8.822 | 8.830 | 49,794 | -0.32(-3.46%) |
Jan 05, 2010 | 9.025 | 9.220 | 9.025 | 9.147 | 60,790 | +0.12(+1.35%) |
Jan 04, 2010 | 9.090 | 9.261 | 8.781 | 9.025 | 51,410 | +0.07(+0.82%) |
Dec 31, 2009 | 8.952 | 8.952 | 8.952 | 0 | +0.30(+3.47%) | |
Dec 30, 2009 | 8.692 | 8.944 | 8.408 | 8.651 | 108,308 | -0.11(-1.21%) |
Dec 29, 2009 | 8.741 | 8.798 | 8.570 | 8.757 | 29,452 | +0.02(+0.28%) |
Dec 28, 2009 | 8.391 | 8.846 | 8.132 | 8.733 | 46,579 | +0.35(+4.17%) |
Dec 24, 2009 | 8.326 | 8.448 | 8.306 | 8.383 | 18,681 | +0.13(+1.57%) |
Dec 23, 2009 | 8.237 | 8.416 | 8.229 | 8.253 | 51,582 | +0.09(+1.09%) |
Dec 22, 2009 | 8.391 | 8.440 | 8.099 | 8.164 | 46,126 | -0.19(-2.24%) |
Dec 21, 2009 | 8.741 | 8.741 | 8.253 | 8.351 | 72,714 | -0.37(-4.19%) |
Dec 18, 2009 | 8.359 | 8.765 | 8.172 | 8.716 | 121,685 | +0.40(+4.79%) |
Dec 17, 2009 | 8.489 | 8.530 | 8.123 | 8.318 | 70,806 | -0.18(-2.10%) |
Dec 16, 2009 | 8.822 | 8.822 | 8.408 | 8.497 | 31,804 | -0.27(-3.06%) |
Dec 15, 2009 | 8.586 | 8.928 | 8.408 | 8.765 | 84,979 | +0.18(+2.08%) |
Dec 14, 2009 | 8.570 | 8.627 | 8.391 | 8.586 | 25,174 | +0.21(+2.52%) |
Dec 11, 2009 | 8.424 | 8.627 | 8.335 | 8.375 | 22,516 | +0.02(+0.29%) |
Dec 10, 2009 | 8.489 | 8.692 | 8.326 | 8.351 | 51,585 | -0.08(-0.96%) |
Dec 09, 2009 | 8.749 | 8.749 | 8.245 | 8.432 | 122,182 | -0.28(-3.26%) |
Dec 08, 2009 | 9.009 | 9.106 | 8.668 | 8.716 | 55,051 | -0.36(-3.94%) |
Dec 07, 2009 | 9.049 | 9.212 | 9.017 | 9.074 | 39,916 | +0.05(+0.54%) |
Dec 04, 2009 | 9.188 | 9.188 | 8.741 | 9.025 | 54,318 | +0.05(+0.54%) |
Dec 03, 2009 | 9.098 | 9.098 | 8.887 | 8.976 | 25,660 | -0.11(-1.16%) |
Dec 02, 2009 | 8.911 | 9.106 | 8.911 | 9.082 | 28,495 | +0.20(+2.29%) |
Dec 01, 2009 | 8.708 | 9.114 | 8.708 | 8.879 | 50,637 | +0.31(+3.60%) |
Nov 30, 2009 | 8.156 | 8.578 | 8.042 | 8.570 | 80,808 | +0.42(+5.18%) |
Nov 27, 2009 | 8.115 | 8.286 | 8.042 | 8.148 | 21,640 | -0.29(-3.46%) |
Nov 25, 2009 | 8.733 | 8.757 | 8.270 | 8.440 | 54,973 | -0.29(-3.35%) |
Nov 24, 2009 | 8.830 | 8.984 | 8.627 | 8.733 | 36,143 | -0.06(-0.74%) |
Nov 23, 2009 | 8.521 | 9.041 | 8.473 | 8.798 | 53,301 | +0.43(+5.15%) |
Nov 20, 2009 | 8.497 | 8.505 | 8.245 | 8.367 | 49,905 | -0.17(-2.00%) |
Nov 19, 2009 | 9.074 | 9.074 | 8.432 | 8.538 | 93,552 | -0.65(-7.07%) |
Nov 18, 2009 | 9.188 | 9.188 | 8.976 | 9.188 | 45,222 | +0.01(+0.09%) |
Nov 17, 2009 | 8.952 | 9.301 | 8.815 | 9.179 | 48,614 | +0.20(+2.26%) |
Nov 16, 2009 | 8.725 | 9.212 | 8.578 | 8.976 | 70,844 | +0.28(+3.27%) |
Nov 13, 2009 | 8.741 | 8.806 | 8.367 | 8.692 | 34,713 | +0.11(+1.33%) |
Nov 12, 2009 | 9.049 | 9.123 | 8.489 | 8.578 | 100,054 | -0.46(-5.12%) |
Nov 11, 2009 | 9.171 | 9.309 | 8.976 | 9.041 | 84,408 | -0.01(-0.09%) |
Nov 10, 2009 | 9.301 | 9.504 | 9.034 | 9.049 | 78,483 | -0.34(-3.63%) |
Nov 09, 2009 | 9.301 | 9.667 | 9.277 | 9.391 | 89,363 | +0.28(+3.12%) |
Nov 06, 2009 | 8.570 | 9.147 | 8.359 | 9.106 | 67,337 | +0.45(+5.16%) |
Nov 05, 2009 | 8.473 | 8.700 | 8.473 | 8.660 | 105,265 | +0.39(+4.72%) |
Nov 04, 2009 | 8.570 | 8.911 | 8.253 | 8.270 | 80,797 | +0.02(+0.30%) |
Nov 03, 2009 | 8.050 | 8.270 | 8.002 | 8.245 | 55,953 | +0.32(+4.00%) |