Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.36 | 12.52 | 12.32 | 12.37 | 317,900 | -0.05(-0.44%) |
Oct 28, 2010 | 12.63 | 12.68 | 12.24 | 12.42 | 434,378 | -0.08(-0.64%) |
Oct 27, 2010 | 12.41 | 12.55 | 12.38 | 12.50 | 466,010 | +0.01(+0.08%) |
Oct 25, 2010 | 12.35 | 12.59 | 12.33 | 12.49 | 459,942 | +0.19(+1.50%) |
Oct 22, 2010 | 12.22 | 12.38 | 12.12 | 12.30 | 270,496 | +0.13(+1.07%) |
Oct 21, 2010 | 12.41 | 12.44 | 12.02 | 12.18 | 630,186 | -0.22(-1.81%) |
Oct 20, 2010 | 12.49 | 12.54 | 12.36 | 12.40 | 383,688 | -0.01(-0.12%) |
Oct 19, 2010 | 12.32 | 12.45 | 12.14 | 12.41 | 1,815,960 | -0.04(-0.28%) |
Oct 18, 2010 | 12.38 | 12.46 | 12.27 | 12.45 | 336,384 | +0.05(+0.44%) |
Oct 15, 2010 | 12.55 | 12.75 | 12.34 | 12.39 | 804,026 | -0.04(-0.32%) |
Oct 14, 2010 | 12.05 | 12.45 | 12.00 | 12.44 | 779,176 | +0.45(+3.75%) |
Oct 13, 2010 | 11.94 | 12.03 | 11.82 | 11.98 | 639,152 | +0.09(+0.76%) |
Oct 12, 2010 | 11.86 | 11.92 | 11.68 | 11.89 | 416,196 | +0.04(+0.38%) |
Oct 11, 2010 | 12.01 | 12.01 | 11.84 | 11.85 | 267,028 | -0.20(-1.66%) |
Oct 08, 2010 | 11.89 | 12.07 | 11.75 | 12.05 | 505,074 | +0.21(+1.77%) |
Oct 07, 2010 | 12.06 | 12.07 | 11.78 | 11.84 | 436,844 | -0.18(-1.50%) |
Oct 06, 2010 | 12.03 | 12.07 | 11.97 | 12.02 | 324,958 | -0.05(-0.41%) |
Oct 05, 2010 | 12.02 | 12.09 | 11.90 | 12.07 | 371,704 | +0.14(+1.17%) |
Oct 04, 2010 | 11.95 | 11.98 | 11.76 | 11.93 | 487,608 | -0.07(-0.58%) |
Oct 01, 2010 | 12.07 | 12.07 | 11.85 | 12.00 | 622,744 | +0.01(+0.08%) |
Sep 30, 2010 | 12.34 | 12.35 | 11.88 | 11.99 | 806,582 | -0.27(-2.20%) |
Sep 29, 2010 | 12.05 | 12.31 | 11.94 | 12.26 | 398,500 | +0.21(+1.74%) |
Sep 28, 2010 | 11.91 | 12.07 | 11.66 | 12.05 | 602,974 | +0.14(+1.18%) |
Sep 27, 2010 | 12.34 | 12.34 | 11.88 | 11.91 | 797,350 | -0.44(-3.56%) |
Sep 24, 2010 | 12.31 | 12.35 | 12.18 | 12.35 | 373,264 | +0.21(+1.73%) |
Sep 23, 2010 | 12.23 | 12.40 | 12.12 | 12.14 | 556,546 | -0.14(-1.18%) |
Sep 22, 2010 | 12.30 | 12.44 | 12.10 | 12.29 | 843,316 | -0.01(-0.08%) |
Sep 21, 2010 | 12.10 | 12.43 | 12.08 | 12.29 | 849,932 | +0.21(+1.70%) |
Sep 20, 2010 | 11.68 | 12.12 | 11.63 | 12.09 | 882,328 | +0.43(+3.64%) |
Sep 17, 2010 | 11.90 | 11.99 | 11.63 | 11.66 | 1,571,832 | -0.23(-1.89%) |
Sep 15, 2010 | 11.83 | 12.01 | 11.79 | 11.89 | 1,323,304 | -0.00(-0.04%) |
Sep 14, 2010 | 11.95 | 12.05 | 11.85 | 11.89 | 1,046,868 | -0.10(-0.83%) |
Sep 13, 2010 | 11.97 | 12.01 | 11.78 | 11.99 | 1,333,114 | +0.08(+0.71%) |
Sep 10, 2010 | 12.20 | 12.21 | 11.83 | 11.91 | 1,104,786 | -0.29(-2.38%) |
Sep 09, 2010 | 12.36 | 12.49 | 12.12 | 12.20 | 788,570 | +0.00(+0.00%) |
Sep 08, 2010 | 12.05 | 12.36 | 11.94 | 12.20 | 981,296 | +0.19(+1.62%) |
Sep 07, 2010 | 12.01 | 12.05 | 11.90 | 12.01 | 1,091,490 | +0.01(+0.08%) |
Sep 03, 2010 | 11.80 | 12.02 | 11.71 | 11.99 | 1,275,276 | +0.29(+2.52%) |
Sep 02, 2010 | 11.50 | 11.71 | 11.50 | 11.70 | 771,830 | +0.26(+2.27%) |
Sep 01, 2010 | 11.38 | 11.51 | 11.28 | 11.44 | 1,535,050 | +0.27(+2.42%) |
Aug 31, 2010 | 10.98 | 11.26 | 10.95 | 11.17 | 703,398 | +0.20(+1.78%) |
Aug 30, 2010 | 11.26 | 11.32 | 10.97 | 10.97 | 758,548 | -0.29(-2.57%) |
Aug 27, 2010 | 11.06 | 11.28 | 10.75 | 11.27 | 1,144,508 | +0.35(+3.16%) |
Aug 26, 2010 | 11.25 | 11.25 | 10.41 | 10.92 | 2,123,806 | +0.60(+5.76%) |
Aug 25, 2010 | 10.03 | 10.39 | 9.915 | 10.32 | 705,822 | +0.21(+2.03%) |
Aug 24, 2010 | 10.21 | 10.32 | 10.10 | 10.12 | 481,944 | -0.17(-1.60%) |
Aug 23, 2010 | 10.49 | 10.56 | 10.26 | 10.29 | 435,576 | -0.12(-1.15%) |
Aug 20, 2010 | 10.34 | 10.44 | 10.21 | 10.40 | 730,730 | +0.07(+0.68%) |
Aug 19, 2010 | 10.41 | 10.53 | 10.20 | 10.34 | 768,974 | -0.14(-1.34%) |
Aug 18, 2010 | 10.15 | 10.50 | 10.10 | 10.47 | 752,456 | +0.28(+2.75%) |
Aug 17, 2010 | 10.11 | 10.32 | 9.975 | 10.20 | 754,534 | +0.13(+1.34%) |
Aug 16, 2010 | 9.960 | 10.23 | 9.875 | 10.06 | 691,068 | +0.03(+0.25%) |
Aug 13, 2010 | 10.04 | 10.07 | 9.880 | 10.04 | 671,740 | -0.07(-0.69%) |
Aug 12, 2010 | 9.945 | 10.22 | 9.890 | 10.11 | 744,626 | -0.01(-0.10%) |
Aug 11, 2010 | 10.35 | 10.35 | 10.01 | 10.12 | 853,414 | -0.45(-4.21%) |
Aug 10, 2010 | 10.48 | 10.69 | 10.40 | 10.56 | 484,830 | -0.04(-0.33%) |
Aug 09, 2010 | 10.46 | 10.66 | 10.35 | 10.60 | 334,070 | +0.21(+2.02%) |
Aug 06, 2010 | 10.43 | 10.57 | 10.25 | 10.38 | 548,478 | -0.15(-1.47%) |
Aug 05, 2010 | 10.77 | 10.90 | 10.50 | 10.54 | 344,622 | -0.27(-2.50%) |
Aug 04, 2010 | 10.71 | 10.86 | 10.51 | 10.81 | 267,922 | +0.12(+1.17%) |
Aug 03, 2010 | 10.68 | 10.85 | 10.49 | 10.69 | 317,360 | -0.04(-0.37%) |
Aug 02, 2010 | 10.71 | 10.83 | 10.61 | 10.72 | 326,932 | +0.20(+1.85%) |
Jul 30, 2010 | 10.45 | 10.72 | 10.45 | 10.53 | 631,320 | -0.06(-0.52%) |
Jul 29, 2010 | 10.88 | 10.95 | 10.34 | 10.59 | 455,302 | -0.18(-1.67%) |
Jul 28, 2010 | 10.85 | 10.89 | 10.71 | 10.77 | 753,104 | -0.14(-1.33%) |
Jul 27, 2010 | 10.69 | 11.12 | 10.65 | 10.91 | 1,290,718 | +0.46(+4.40%) |
Jul 26, 2010 | 10.28 | 10.47 | 10.25 | 10.45 | 706,210 | +0.15(+1.46%) |
Jul 23, 2010 | 10.11 | 10.33 | 10.04 | 10.30 | 721,362 | +0.12(+1.23%) |
Jul 22, 2010 | 9.925 | 10.33 | 9.800 | 10.18 | 900,066 | +0.40(+4.04%) |
Jul 21, 2010 | 10.02 | 10.17 | 9.735 | 9.780 | 938,182 | -0.21(-2.05%) |
Jul 20, 2010 | 9.755 | 9.995 | 9.685 | 9.985 | 625,968 | +0.12(+1.17%) |
Jul 19, 2010 | 9.920 | 9.920 | 9.600 | 9.870 | 541,310 | -0.04(-0.35%) |
Jul 16, 2010 | 9.930 | 10.02 | 9.795 | 9.905 | 963,302 | -0.11(-1.05%) |
Jul 15, 2010 | 10.26 | 10.32 | 9.940 | 10.01 | 799,630 | -0.21(-2.10%) |
Jul 14, 2010 | 10.25 | 10.40 | 10.12 | 10.22 | 634,132 | -0.08(-0.73%) |
Jul 13, 2010 | 10.29 | 10.43 | 10.21 | 10.30 | 595,170 | +0.15(+1.48%) |
Jul 12, 2010 | 10.13 | 10.22 | 10.06 | 10.15 | 260,330 | +0.00(+0.00%) |
Jul 09, 2010 | 10.04 | 10.19 | 9.990 | 10.15 | 584,674 | +0.06(+0.64%) |
Jul 08, 2010 | 10.18 | 10.18 | 9.965 | 10.09 | 786,490 | -0.02(-0.25%) |
Jul 07, 2010 | 9.990 | 10.14 | 9.915 | 10.11 | 572,854 | +0.18(+1.81%) |
Jul 06, 2010 | 9.995 | 10.22 | 9.890 | 9.930 | 596,384 | +0.05(+0.51%) |
Jul 02, 2010 | 10.04 | 10.04 | 9.750 | 9.880 | 554,934 | -0.13(-1.30%) |
Jul 01, 2010 | 10.06 | 10.11 | 9.755 | 10.01 | 807,584 | -0.08(-0.74%) |
Jun 30, 2010 | 10.12 | 10.42 | 10.00 | 10.09 | 1,012,242 | -0.06(-0.64%) |
Jun 29, 2010 | 10.44 | 10.63 | 10.08 | 10.15 | 1,039,622 | -0.56(-5.23%) |
Jun 25, 2010 | 10.56 | 10.79 | 10.46 | 10.71 | 1,934,806 | +0.16(+1.47%) |
Jun 24, 2010 | 10.67 | 10.78 | 10.51 | 10.55 | 798,236 | -0.21(-1.95%) |
Jun 23, 2010 | 11.03 | 11.04 | 10.70 | 10.77 | 870,288 | -0.30(-2.71%) |
Jun 22, 2010 | 11.19 | 11.29 | 11.06 | 11.06 | 530,248 | -0.13(-1.16%) |
Jun 21, 2010 | 11.48 | 11.49 | 11.11 | 11.20 | 646,566 | -0.19(-1.63%) |
Jun 18, 2010 | 11.34 | 11.40 | 11.16 | 11.38 | 838,992 | +0.05(+0.44%) |
Jun 17, 2010 | 11.07 | 11.39 | 11.07 | 11.33 | 895,746 | +0.25(+2.26%) |
Jun 16, 2010 | 11.21 | 11.35 | 11.02 | 11.08 | 1,463,828 | -0.28(-2.42%) |
Jun 15, 2010 | 11.48 | 11.50 | 11.30 | 11.36 | 843,382 | +0.01(+0.09%) |
Jun 14, 2010 | 11.54 | 11.78 | 11.32 | 11.35 | 1,548,874 | -0.07(-0.61%) |
Jun 11, 2010 | 11.15 | 11.45 | 11.10 | 11.41 | 986,150 | +0.07(+0.62%) |
Jun 10, 2010 | 11.27 | 11.40 | 11.21 | 11.35 | 719,700 | +0.25(+2.25%) |
Jun 09, 2010 | 11.12 | 11.25 | 11.04 | 11.10 | 914,202 | +0.10(+0.91%) |
Jun 08, 2010 | 11.01 | 11.13 | 10.84 | 10.99 | 910,164 | +0.02(+0.18%) |
Jun 07, 2010 | 11.26 | 11.36 | 10.93 | 10.97 | 1,636,328 | -0.31(-2.75%) |
Jun 04, 2010 | 11.12 | 11.39 | 11.00 | 11.29 | 2,411,936 | -0.07(-0.66%) |
Jun 03, 2010 | 11.04 | 11.40 | 10.96 | 11.36 | 2,117,682 | +0.25(+2.30%) |
Jun 02, 2010 | 10.74 | 11.11 | 10.63 | 11.11 | 811,188 | +0.46(+4.37%) |
Jun 01, 2010 | 10.67 | 10.82 | 10.56 | 10.64 | 806,270 | -0.14(-1.30%) |
May 28, 2010 | 11.00 | 10.97 | 10.71 | 10.78 | 528,058 | -0.22(-2.00%) |
May 27, 2010 | 10.90 | 11.02 | 10.50 | 11.00 | 1,065,446 | +0.35(+3.24%) |
May 26, 2010 | 10.59 | 10.97 | 10.52 | 10.65 | 738,668 | +0.10(+1.00%) |
May 25, 2010 | 10.31 | 10.62 | 10.07 | 10.55 | 1,421,572 | -0.02(-0.19%) |
May 24, 2010 | 10.73 | 10.87 | 10.57 | 10.57 | 586,340 | -0.20(-1.86%) |
May 21, 2010 | 10.35 | 10.78 | 10.29 | 10.77 | 1,643,776 | +0.22(+2.13%) |
May 20, 2010 | 10.52 | 10.68 | 10.38 | 10.54 | 1,243,408 | -0.28(-2.59%) |
May 19, 2010 | 10.70 | 11.11 | 10.55 | 10.82 | 920,382 | +0.12(+1.14%) |
May 18, 2010 | 10.86 | 10.93 | 10.59 | 10.70 | 1,023,380 | -0.01(-0.07%) |
May 17, 2010 | 10.93 | 11.20 | 10.56 | 10.71 | 1,182,452 | -0.20(-1.88%) |
May 14, 2010 | 11.16 | 11.32 | 10.82 | 10.91 | 3,072,506 | +0.32(+3.07%) |
May 13, 2010 | 10.41 | 10.63 | 10.31 | 10.59 | 1,991,184 | +0.21(+1.97%) |
May 12, 2010 | 10.39 | 10.43 | 10.04 | 10.38 | 1,257,422 | +0.25(+2.47%) |
May 11, 2010 | 9.905 | 10.17 | 9.610 | 10.13 | 1,886,618 | +0.34(+3.47%) |
May 10, 2010 | 9.720 | 9.910 | 9.460 | 9.795 | 2,508,810 | +0.54(+5.89%) |
May 07, 2010 | 9.205 | 9.355 | 8.950 | 9.250 | 1,903,040 | +0.05(+0.54%) |
May 06, 2010 | 8.810 | 9.320 | 8.520 | 9.200 | 4,903,552 | -1.26(-12.05%) |
May 05, 2010 | 10.22 | 10.49 | 10.09 | 10.46 | 1,510,614 | +0.28(+2.75%) |
May 04, 2010 | 10.21 | 10.41 | 10.11 | 10.18 | 1,221,310 | -0.19(-1.78%) |
May 03, 2010 | 9.920 | 10.54 | 9.835 | 10.37 | 1,815,950 | +0.47(+4.80%) |
Apr 30, 2010 | 9.970 | 10.14 | 9.860 | 9.890 | 1,478,398 | -0.11(-1.10%) |
Apr 29, 2010 | 9.790 | 10.08 | 9.745 | 10.00 | 1,093,574 | +0.31(+3.20%) |
Apr 28, 2010 | 9.695 | 9.810 | 9.590 | 9.690 | 422,702 | +0.05(+0.52%) |
Apr 27, 2010 | 9.815 | 9.975 | 9.595 | 9.640 | 1,005,856 | -0.16(-1.68%) |
Apr 26, 2010 | 9.805 | 9.910 | 9.770 | 9.805 | 427,226 | +0.03(+0.26%) |
Apr 23, 2010 | 9.835 | 9.865 | 9.700 | 9.780 | 797,428 | -0.02(-0.20%) |
Apr 22, 2010 | 9.535 | 9.980 | 9.535 | 9.800 | 1,339,088 | +0.17(+1.71%) |
Apr 21, 2010 | 9.580 | 9.710 | 9.492 | 9.635 | 830,198 | +0.13(+1.37%) |
Apr 20, 2010 | 9.395 | 9.505 | 9.265 | 9.505 | 371,254 | +0.12(+1.28%) |
Apr 19, 2010 | 9.510 | 9.635 | 9.280 | 9.385 | 1,049,810 | -0.19(-1.98%) |
Apr 16, 2010 | 9.430 | 9.750 | 9.338 | 9.575 | 1,064,586 | +0.13(+1.43%) |
Apr 15, 2010 | 9.380 | 9.480 | 9.250 | 9.440 | 603,618 | +0.09(+0.96%) |
Apr 14, 2010 | 9.145 | 9.395 | 9.040 | 9.350 | 609,892 | +0.28(+3.03%) |
Apr 13, 2010 | 9.050 | 9.080 | 8.915 | 9.075 | 579,096 | +0.04(+0.39%) |
Apr 12, 2010 | 9.105 | 9.135 | 8.925 | 9.040 | 445,118 | -0.04(-0.39%) |
Apr 09, 2010 | 9.130 | 9.155 | 8.995 | 9.075 | 312,906 | -0.08(-0.87%) |
Apr 08, 2010 | 9.115 | 9.170 | 8.940 | 9.155 | 544,238 | +0.04(+0.44%) |
Apr 07, 2010 | 9.100 | 9.185 | 8.965 | 9.115 | 1,331,922 | +0.19(+2.13%) |
Apr 06, 2010 | 8.995 | 9.153 | 8.905 | 8.925 | 601,922 | -0.07(-0.78%) |
Apr 05, 2010 | 8.855 | 8.995 | 8.780 | 8.995 | 1,195,678 | +0.19(+2.22%) |
Apr 01, 2010 | 8.745 | 8.800 | 8.800 | 8.800 | 2,360,400 | +0.11(+1.27%) |
Mar 31, 2010 | 8.870 | 9.000 | 8.675 | 8.690 | 890,578 | -0.19(-2.14%) |
Mar 30, 2010 | 8.930 | 9.030 | 8.825 | 8.880 | 585,732 | +0.00(+0.00%) |
Mar 29, 2010 | 8.865 | 8.920 | 8.780 | 8.880 | 413,760 | +0.07(+0.74%) |
Mar 26, 2010 | 8.810 | 8.877 | 8.715 | 8.815 | 532,874 | +0.06(+0.69%) |
Mar 25, 2010 | 8.820 | 8.975 | 8.750 | 8.755 | 626,076 | -0.05(-0.62%) |
Mar 24, 2010 | 8.950 | 8.970 | 8.780 | 8.810 | 645,878 | -0.14(-1.62%) |
Mar 23, 2010 | 8.820 | 8.970 | 8.785 | 8.955 | 496,144 | +0.13(+1.53%) |
Mar 22, 2010 | 8.700 | 8.945 | 8.570 | 8.820 | 447,166 | +0.09(+1.03%) |
Mar 19, 2010 | 8.810 | 8.845 | 8.535 | 8.730 | 1,033,516 | -0.03(-0.34%) |
Mar 18, 2010 | 8.755 | 8.835 | 8.580 | 8.760 | 397,678 | +0.03(+0.34%) |
Mar 17, 2010 | 8.625 | 8.800 | 8.625 | 8.730 | 300,074 | +0.14(+1.69%) |
Mar 16, 2010 | 8.375 | 8.625 | 8.245 | 8.585 | 572,032 | +0.27(+3.19%) |
Mar 15, 2010 | 8.260 | 8.360 | 8.140 | 8.320 | 431,810 | -0.00(-0.06%) |
Mar 12, 2010 | 8.400 | 8.420 | 8.290 | 8.325 | 677,824 | -0.01(-0.12%) |
Mar 11, 2010 | 8.385 | 8.450 | 8.240 | 8.335 | 727,792 | -0.12(-1.42%) |
Mar 10, 2010 | 8.440 | 8.530 | 8.380 | 8.455 | 334,454 | +0.02(+0.18%) |
Mar 09, 2010 | 8.475 | 8.610 | 8.410 | 8.440 | 404,028 | -0.03(-0.30%) |
Mar 08, 2010 | 8.510 | 8.580 | 8.435 | 8.465 | 466,536 | -0.02(-0.24%) |
Mar 05, 2010 | 8.320 | 8.545 | 8.190 | 8.485 | 795,242 | +0.23(+2.79%) |
Mar 04, 2010 | 8.245 | 8.265 | 8.090 | 8.255 | 333,800 | +0.05(+0.61%) |
Mar 03, 2010 | 8.075 | 8.320 | 8.075 | 8.205 | 1,033,908 | +0.13(+1.67%) |
Mar 02, 2010 | 7.870 | 8.130 | 7.825 | 8.070 | 715,256 | +0.24(+3.00%) |
Mar 01, 2010 | 7.945 | 8.005 | 7.785 | 7.835 | 1,243,668 | -0.10(-1.26%) |
Feb 26, 2010 | 7.885 | 8.015 | 7.795 | 7.935 | 1,323,040 | +0.04(+0.57%) |
Feb 25, 2010 | 7.950 | 7.995 | 7.810 | 7.890 | 398,336 | -0.15(-1.87%) |
Feb 24, 2010 | 8.030 | 8.135 | 8.010 | 8.040 | 457,136 | +0.01(+0.19%) |
Feb 23, 2010 | 7.940 | 8.100 | 7.940 | 8.025 | 869,844 | +0.16(+1.97%) |
Feb 22, 2010 | 7.855 | 7.915 | 7.780 | 7.870 | 412,282 | +0.06(+0.77%) |
Feb 19, 2010 | 7.805 | 7.870 | 7.763 | 7.810 | 430,192 | +0.01(+0.13%) |
Feb 18, 2010 | 7.705 | 7.819 | 7.694 | 7.800 | 775,916 | +0.12(+1.50%) |
Feb 17, 2010 | 7.520 | 7.745 | 7.510 | 7.685 | 683,474 | +0.17(+2.19%) |
Feb 16, 2010 | 7.475 | 7.520 | 7.300 | 7.520 | 612,028 | +0.14(+1.90%) |
Feb 12, 2010 | 7.300 | 7.380 | 7.380 | 7.380 | 1,265,200 | +0.03(+0.41%) |
Feb 11, 2010 | 7.390 | 7.495 | 7.275 | 7.350 | 860,114 | -0.07(-0.94%) |
Feb 10, 2010 | 7.295 | 7.445 | 7.275 | 7.420 | 1,499,856 | +0.13(+1.78%) |
Feb 09, 2010 | 7.315 | 7.420 | 7.225 | 7.290 | 1,232,772 | +0.04(+0.48%) |
Feb 08, 2010 | 7.380 | 7.380 | 7.235 | 7.255 | 1,120,636 | -0.16(-2.16%) |
Feb 05, 2010 | 7.745 | 7.745 | 7.300 | 7.415 | 3,540,424 | +0.15(+2.06%) |
Feb 04, 2010 | 7.665 | 7.666 | 7.250 | 7.265 | 2,333,944 | -0.43(-5.59%) |
Feb 03, 2010 | 8.055 | 8.075 | 7.675 | 7.695 | 1,314,582 | -0.42(-5.23%) |
Feb 02, 2010 | 8.000 | 8.180 | 8.000 | 8.120 | 582,662 | +0.13(+1.63%) |
Feb 01, 2010 | 8.050 | 8.070 | 7.900 | 7.990 | 393,468 | -0.00(-0.06%) |
Jan 29, 2010 | 8.170 | 8.220 | 7.995 | 7.995 | 392,680 | -0.12(-1.54%) |
Jan 28, 2010 | 8.190 | 8.310 | 7.985 | 8.120 | 465,208 | -0.08(-0.92%) |
Jan 27, 2010 | 8.010 | 8.200 | 7.950 | 8.195 | 462,700 | +0.17(+2.12%) |
Jan 26, 2010 | 8.205 | 8.325 | 7.965 | 8.025 | 908,278 | -0.23(-2.79%) |
Jan 25, 2010 | 8.385 | 8.430 | 8.250 | 8.255 | 590,564 | -0.04(-0.48%) |
Jan 22, 2010 | 8.250 | 8.370 | 8.180 | 8.295 | 683,734 | +0.05(+0.67%) |
Jan 21, 2010 | 8.360 | 8.460 | 8.185 | 8.240 | 704,464 | -0.13(-1.61%) |
Jan 20, 2010 | 8.420 | 8.560 | 8.295 | 8.375 | 539,940 | -0.13(-1.59%) |
Jan 19, 2010 | 8.455 | 8.530 | 8.415 | 8.510 | 715,980 | +0.05(+0.65%) |
Jan 15, 2010 | 8.840 | 8.455 | 8.455 | 8.455 | 2,230,800 | -0.34(-3.87%) |
Jan 14, 2010 | 8.745 | 8.835 | 8.720 | 8.795 | 714,980 | -0.01(-0.06%) |
Jan 13, 2010 | 8.835 | 8.840 | 8.738 | 8.800 | 567,162 | +0.02(+0.23%) |
Jan 12, 2010 | 8.815 | 8.975 | 8.725 | 8.780 | 522,202 | -0.12(-1.40%) |
Jan 11, 2010 | 9.025 | 9.085 | 8.755 | 8.905 | 653,580 | -0.06(-0.61%) |
Jan 08, 2010 | 8.980 | 9.022 | 8.845 | 8.960 | 870,554 | -0.08(-0.88%) |
Jan 07, 2010 | 9.025 | 9.075 | 8.875 | 9.040 | 757,572 | +0.04(+0.44%) |
Jan 06, 2010 | 8.710 | 9.005 | 8.670 | 9.000 | 1,286,772 | +0.30(+3.51%) |
Jan 05, 2010 | 8.685 | 8.740 | 8.670 | 8.695 | 576,062 | +0.00(+0.00%) |
Jan 04, 2010 | 8.620 | 8.720 | 8.540 | 8.695 | 716,592 | +0.19(+2.23%) |
Dec 31, 2009 | 8.570 | 8.505 | 8.505 | 8.505 | 1,032,800 | -0.04(-0.53%) |
Dec 30, 2009 | 8.520 | 8.675 | 8.517 | 8.550 | 739,322 | +0.02(+0.23%) |
Dec 29, 2009 | 8.350 | 8.570 | 8.295 | 8.530 | 835,244 | +0.17(+2.09%) |
Dec 28, 2009 | 8.225 | 8.355 | 8.100 | 8.355 | 725,252 | +0.13(+1.64%) |
Dec 24, 2009 | 8.175 | 8.240 | 8.160 | 8.220 | 189,652 | +0.08(+0.92%) |
Dec 23, 2009 | 8.000 | 8.160 | 7.958 | 8.145 | 664,226 | +0.16(+2.07%) |
Dec 22, 2009 | 7.810 | 7.995 | 7.800 | 7.980 | 933,896 | +0.20(+2.57%) |
Dec 21, 2009 | 7.895 | 7.925 | 7.715 | 7.780 | 1,544,852 | -0.07(-0.89%) |
Dec 18, 2009 | 7.815 | 7.855 | 7.460 | 7.850 | 2,801,552 | +0.13(+1.68%) |
Dec 17, 2009 | 8.025 | 8.040 | 7.720 | 7.720 | 1,067,312 | -0.33(-4.10%) |
Dec 16, 2009 | 7.910 | 8.050 | 7.910 | 8.050 | 738,048 | +0.16(+1.96%) |
Dec 15, 2009 | 7.925 | 7.975 | 7.800 | 7.895 | 914,962 | -0.07(-0.88%) |
Dec 14, 2009 | 7.875 | 7.995 | 7.790 | 7.965 | 969,560 | +0.04(+0.57%) |
Dec 11, 2009 | 7.805 | 7.930 | 7.760 | 7.920 | 1,132,562 | +0.14(+1.86%) |
Dec 10, 2009 | 8.050 | 8.165 | 7.750 | 7.775 | 1,086,104 | -0.22(-2.81%) |
Dec 09, 2009 | 8.115 | 8.115 | 7.955 | 8.000 | 1,413,442 | -0.09(-1.05%) |
Dec 08, 2009 | 8.200 | 8.250 | 7.985 | 8.085 | 909,274 | -0.20(-2.41%) |
Dec 07, 2009 | 8.325 | 8.435 | 8.210 | 8.285 | 842,452 | -0.06(-0.78%) |
Dec 04, 2009 | 8.450 | 8.530 | 8.250 | 8.350 | 984,296 | +0.06(+0.78%) |
Dec 03, 2009 | 8.510 | 8.540 | 8.275 | 8.285 | 1,179,172 | -0.22(-2.64%) |
Dec 02, 2009 | 8.660 | 8.780 | 8.455 | 8.510 | 1,611,672 | -0.17(-1.96%) |
Dec 01, 2009 | 8.775 | 8.855 | 8.615 | 8.680 | 1,010,784 | +0.01(+0.12%) |
Nov 30, 2009 | 8.850 | 8.850 | 8.515 | 8.670 | 2,005,524 | -0.20(-2.25%) |
Nov 27, 2009 | 8.825 | 8.970 | 8.815 | 8.870 | 323,818 | -0.21(-2.26%) |
Nov 25, 2009 | 9.300 | 9.338 | 9.060 | 9.075 | 573,946 | -0.16(-1.73%) |
Nov 24, 2009 | 9.555 | 9.555 | 9.075 | 9.235 | 1,277,264 | -0.27(-2.79%) |
Nov 23, 2009 | 9.480 | 9.665 | 9.405 | 9.500 | 961,838 | +0.19(+2.04%) |
Nov 20, 2009 | 9.070 | 9.330 | 9.070 | 9.310 | 877,408 | +0.21(+2.31%) |
Nov 19, 2009 | 9.160 | 9.175 | 8.960 | 9.100 | 567,786 | -0.15(-1.62%) |
Nov 18, 2009 | 9.340 | 9.345 | 9.170 | 9.250 | 640,652 | -0.12(-1.23%) |
Nov 17, 2009 | 9.495 | 9.515 | 9.265 | 9.365 | 1,263,480 | -0.20(-2.09%) |
Nov 16, 2009 | 9.345 | 9.685 | 9.225 | 9.565 | 1,288,484 | +0.31(+3.35%) |
Nov 13, 2009 | 9.134 | 9.255 | 9.015 | 9.255 | 1,029,588 | +0.25(+2.72%) |
Nov 12, 2009 | 9.080 | 9.175 | 8.955 | 9.010 | 1,123,982 | -0.09(-0.99%) |
Nov 11, 2009 | 9.215 | 9.240 | 9.050 | 9.100 | 1,489,562 | -0.02(-0.22%) |
Nov 10, 2009 | 9.495 | 9.520 | 9.025 | 9.120 | 1,811,014 | -0.48(-5.00%) |
Nov 09, 2009 | 9.805 | 9.915 | 9.550 | 9.600 | 1,653,178 | -0.10(-0.98%) |
Nov 06, 2009 | 9.500 | 9.860 | 9.218 | 9.695 | 1,077,922 | +0.28(+2.92%) |
Nov 05, 2009 | 8.980 | 9.545 | 8.875 | 9.420 | 1,695,862 | +0.56(+6.32%) |
Nov 04, 2009 | 8.815 | 8.890 | 8.655 | 8.860 | 1,419,048 | +0.06(+0.68%) |
Nov 03, 2009 | 8.845 | 8.970 | 8.680 | 8.800 | 594,140 | -0.06(-0.73%) |