Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.560 | 9.590 | 9.420 | 9.490 | 1,153,210 | -0.15(-1.56%) |
Oct 28, 2010 | 9.720 | 9.750 | 9.570 | 9.640 | 727,239 | -0.01(-0.10%) |
Oct 27, 2010 | 9.630 | 9.720 | 9.490 | 9.650 | 1,300,575 | +0.10(+1.05%) |
Oct 25, 2010 | 9.710 | 9.850 | 9.530 | 9.550 | 1,166,231 | -0.08(-0.83%) |
Oct 22, 2010 | 9.560 | 9.700 | 9.500 | 9.630 | 598,235 | +0.09(+0.94%) |
Oct 21, 2010 | 9.620 | 9.750 | 9.430 | 9.540 | 1,232,153 | +0.01(+0.10%) |
Oct 20, 2010 | 9.750 | 9.840 | 9.470 | 9.530 | 1,388,600 | -0.13(-1.35%) |
Oct 19, 2010 | 9.730 | 9.860 | 9.530 | 9.660 | 1,268,920 | -0.16(-1.63%) |
Oct 18, 2010 | 9.780 | 9.920 | 9.730 | 9.820 | 2,598,976 | +0.05(+0.51%) |
Oct 15, 2010 | 9.620 | 9.810 | 9.460 | 9.770 | 3,379,464 | +0.44(+4.72%) |
Oct 14, 2010 | 9.540 | 9.630 | 9.300 | 9.330 | 1,636,770 | -0.19(-2.00%) |
Oct 13, 2010 | 9.470 | 9.700 | 9.450 | 9.520 | 1,417,491 | +0.11(+1.17%) |
Oct 12, 2010 | 9.430 | 9.550 | 9.320 | 9.410 | 939,430 | -0.09(-0.95%) |
Oct 11, 2010 | 9.700 | 9.750 | 9.500 | 9.500 | 903,547 | -0.14(-1.45%) |
Oct 08, 2010 | 9.640 | 9.680 | 9.320 | 9.640 | 854,385 | +0.16(+1.69%) |
Oct 07, 2010 | 9.430 | 9.590 | 9.310 | 9.480 | 2,785 | +0.11(+1.17%) |
Oct 06, 2010 | 9.690 | 9.810 | 9.290 | 9.370 | 1,197,309 | -0.37(-3.80%) |
Oct 05, 2010 | 9.670 | 9.790 | 9.520 | 9.740 | 4,857 | +0.21(+2.20%) |
Oct 04, 2010 | 9.830 | 9.880 | 9.430 | 9.530 | 1,307,202 | -0.38(-3.83%) |
Oct 01, 2010 | 9.910 | 10.06 | 9.580 | 9.910 | 1,909,119 | +0.03(+0.30%) |
Sep 30, 2010 | 9.883 | 10.51 | 9.570 | 9.880 | 1,876,069 | -0.08(-0.80%) |
Sep 29, 2010 | 9.930 | 10.01 | 9.860 | 9.960 | 1,653,971 | +0.11(+1.12%) |
Sep 28, 2010 | 9.900 | 9.950 | 9.610 | 9.850 | 2,375 | +0.01(+0.10%) |
Sep 27, 2010 | 9.780 | 9.935 | 9.620 | 9.840 | 1,101,140 | +0.05(+0.51%) |
Sep 24, 2010 | 9.630 | 10.00 | 9.550 | 9.790 | 2,024,350 | +0.33(+3.49%) |
Sep 23, 2010 | 9.460 | 10.10 | 9.440 | 9.460 | 152,781 | -0.44(-4.44%) |
Sep 22, 2010 | 9.960 | 10.08 | 9.750 | 9.900 | 988,409 | -0.08(-0.80%) |
Sep 21, 2010 | 10.24 | 10.24 | 9.910 | 9.980 | 1,327,625 | -0.24(-2.35%) |
Sep 20, 2010 | 9.670 | 10.33 | 9.640 | 10.22 | 2,617,205 | +0.57(+5.91%) |
Sep 17, 2010 | 9.650 | 9.970 | 9.500 | 9.650 | 1,609,562 | -0.03(-0.31%) |
Sep 15, 2010 | 9.710 | 9.800 | 9.540 | 9.680 | 815,793 | -0.05(-0.51%) |
Sep 14, 2010 | 9.940 | 9.940 | 9.650 | 9.730 | 1,225,989 | -0.13(-1.32%) |
Sep 13, 2010 | 9.470 | 9.910 | 9.410 | 9.860 | 1,877,924 | +0.52(+5.57%) |
Sep 10, 2010 | 9.240 | 9.480 | 9.240 | 9.340 | 913,367 | +0.11(+1.19%) |
Sep 09, 2010 | 9.570 | 9.570 | 9.100 | 9.230 | 986,483 | -0.15(-1.60%) |
Sep 08, 2010 | 9.160 | 9.490 | 9.160 | 9.380 | 1,594 | +0.23(+2.51%) |
Sep 07, 2010 | 9.360 | 9.540 | 9.110 | 9.150 | 6,588 | -0.68(-6.92%) |
Sep 03, 2010 | 9.830 | 9.940 | 9.490 | 9.830 | 1,266,133 | +0.18(+1.87%) |
Sep 02, 2010 | 9.180 | 9.740 | 9.050 | 9.650 | 3,365 | +0.39(+4.21%) |
Sep 01, 2010 | 8.820 | 9.300 | 8.770 | 9.260 | 1,485,283 | +0.63(+7.30%) |
Aug 31, 2010 | 8.620 | 8.780 | 8.410 | 8.630 | 6,700 | +0.01(+0.12%) |
Aug 30, 2010 | 8.990 | 9.170 | 8.600 | 8.620 | 1,251,535 | -0.41(-4.54%) |
Aug 27, 2010 | 9.030 | 9.040 | 8.400 | 9.030 | 1,469,202 | +0.51(+5.99%) |
Aug 26, 2010 | 8.640 | 8.760 | 8.340 | 8.520 | 1,612,943 | -0.10(-1.16%) |
Aug 25, 2010 | 8.340 | 8.650 | 8.290 | 8.620 | 3,074 | +0.19(+2.25%) |
Aug 24, 2010 | 8.470 | 8.780 | 8.400 | 8.430 | 12,488 | -0.23(-2.66%) |
Aug 23, 2010 | 8.900 | 9.030 | 8.640 | 8.660 | 1,212,804 | -0.14(-1.59%) |
Aug 20, 2010 | 8.670 | 8.830 | 8.400 | 8.800 | 1,349,108 | +0.11(+1.27%) |
Aug 19, 2010 | 9.070 | 9.120 | 8.620 | 8.690 | 12,079 | -0.40(-4.40%) |
Aug 18, 2010 | 8.800 | 9.240 | 8.610 | 9.090 | 48,073 | +0.30(+3.41%) |
Aug 17, 2010 | 8.760 | 8.850 | 8.540 | 8.790 | 8,278 | +0.18(+2.09%) |
Aug 16, 2010 | 8.390 | 8.630 | 8.170 | 8.610 | 1,671,871 | +0.18(+2.14%) |
Aug 13, 2010 | 8.430 | 8.640 | 8.340 | 8.430 | 1,359,472 | -0.16(-1.86%) |
Aug 12, 2010 | 8.830 | 8.880 | 8.550 | 8.590 | 2,112,941 | -0.43(-4.77%) |
Aug 11, 2010 | 9.100 | 9.220 | 8.980 | 9.020 | 16,400 | -0.35(-3.74%) |
Aug 10, 2010 | 9.150 | 9.430 | 8.980 | 9.370 | 2,615,590 | +0.05(+0.54%) |
Aug 09, 2010 | 9.160 | 9.385 | 8.910 | 9.320 | 1,306,929 | +0.22(+2.42%) |
Aug 06, 2010 | 9.100 | 9.540 | 8.880 | 9.100 | 3,080,184 | -0.36(-3.81%) |
Aug 05, 2010 | 9.590 | 9.620 | 9.360 | 9.460 | 2,499,830 | -0.26(-2.67%) |
Aug 04, 2010 | 9.630 | 9.810 | 9.590 | 9.720 | 381 | +0.13(+1.36%) |
Aug 03, 2010 | 9.540 | 9.850 | 9.380 | 9.590 | 1,208 | -0.09(-0.93%) |
Aug 02, 2010 | 9.450 | 9.720 | 9.420 | 9.680 | 1,521,306 | +0.45(+4.88%) |
Jul 30, 2010 | 9.230 | 9.440 | 8.950 | 9.230 | 1,618,172 | -0.07(-0.75%) |
Jul 29, 2010 | 9.490 | 9.565 | 9.025 | 9.300 | 109 | -0.06(-0.64%) |
Jul 28, 2010 | 9.360 | 9.620 | 9.200 | 9.360 | 4,986 | -0.25(-2.60%) |
Jul 27, 2010 | 9.730 | 9.790 | 9.440 | 9.610 | 3,378,747 | -0.05(-0.52%) |
Jul 26, 2010 | 9.590 | 9.670 | 9.370 | 9.660 | 2,584,447 | +0.08(+0.84%) |
Jul 23, 2010 | 9.130 | 9.610 | 9.110 | 9.580 | 2,500,254 | +0.38(+4.13%) |
Jul 22, 2010 | 8.990 | 9.300 | 8.910 | 9.200 | 658 | +0.34(+3.84%) |
Jul 21, 2010 | 9.120 | 9.140 | 8.800 | 8.860 | 3,373,748 | -0.20(-2.21%) |
Jul 20, 2010 | 8.670 | 9.060 | 8.440 | 9.060 | 1,910 | +0.23(+2.60%) |
Jul 19, 2010 | 9.000 | 9.100 | 8.540 | 8.830 | 4,756,076 | -0.16(-1.78%) |
Jul 16, 2010 | 8.990 | 9.950 | 8.780 | 8.990 | 14,481,795 | -1.20(-11.78%) |
Jul 15, 2010 | 11.44 | 11.72 | 9.570 | 10.19 | 13,164,767 | -1.24(-10.85%) |
Jul 14, 2010 | 11.25 | 11.58 | 11.18 | 11.43 | 2,740,621 | +0.16(+1.42%) |
Jul 13, 2010 | 11.27 | 11.51 | 11.14 | 11.27 | 12,188 | -0.03(-0.27%) |
Jul 12, 2010 | 11.36 | 11.46 | 10.99 | 11.30 | 2,208,498 | -0.08(-0.70%) |
Jul 09, 2010 | 11.38 | 11.41 | 10.75 | 11.38 | 2,750,179 | +0.40(+3.64%) |
Jul 08, 2010 | 10.98 | 11.11 | 10.65 | 10.98 | 3,704 | +0.33(+3.10%) |
Jul 07, 2010 | 10.19 | 10.69 | 10.19 | 10.65 | 3,168,956 | +0.54(+5.34%) |
Jul 06, 2010 | 10.11 | 10.62 | 9.980 | 10.11 | 7,242 | -0.15(-1.46%) |
Jul 02, 2010 | 10.26 | 10.70 | 10.16 | 10.26 | 3,086,183 | -0.23(-2.19%) |
Jul 01, 2010 | 10.50 | 10.60 | 10.10 | 10.49 | 3,079,738 | +0.04(+0.38%) |
Jun 30, 2010 | 10.45 | 10.88 | 10.41 | 10.45 | 10,174 | -0.23(-2.15%) |
Jun 29, 2010 | 10.86 | 10.91 | 10.51 | 10.68 | 4,941 | -0.36(-3.26%) |
Jun 25, 2010 | 11.04 | 11.08 | 10.59 | 11.04 | 3,784,686 | +0.31(+2.89%) |
Jun 24, 2010 | 10.73 | 11.01 | 10.67 | 10.73 | 727 | -0.28(-2.54%) |
Jun 23, 2010 | 10.87 | 11.05 | 10.68 | 11.01 | 2,960,586 | +0.15(+1.38%) |
Jun 22, 2010 | 10.86 | 11.40 | 10.79 | 10.86 | 5,146 | -0.45(-3.98%) |
Jun 21, 2010 | 12.25 | 12.37 | 11.13 | 11.31 | 4,368,084 | -0.69(-5.75%) |
Jun 18, 2010 | 12.00 | 12.30 | 11.74 | 12.00 | 2,909,079 | -0.20(-1.64%) |
Jun 17, 2010 | 12.20 | 12.31 | 11.96 | 12.20 | 1,250 | +0.03(+0.25%) |
Jun 16, 2010 | 12.19 | 12.37 | 12.00 | 12.17 | 1,769,830 | -0.18(-1.46%) |
Jun 15, 2010 | 12.35 | 12.48 | 11.86 | 12.35 | 6,199 | +0.54(+4.57%) |
Jun 14, 2010 | 11.77 | 12.07 | 11.59 | 11.81 | 2,314,872 | +0.22(+1.90%) |
Jun 11, 2010 | 11.18 | 11.60 | 11.09 | 11.59 | 1,251,262 | +0.29(+2.57%) |
Jun 10, 2010 | 11.30 | 11.39 | 10.96 | 11.30 | 7,993 | +0.42(+3.86%) |
Jun 09, 2010 | 10.99 | 11.40 | 10.79 | 10.88 | 1,853,419 | +0.03(+0.28%) |
Jun 08, 2010 | 10.80 | 10.96 | 10.53 | 10.85 | 2,350,433 | +0.06(+0.56%) |
Jun 07, 2010 | 11.27 | 11.40 | 10.72 | 10.79 | 3,691,398 | -0.44(-3.92%) |
Jun 04, 2010 | 11.23 | 11.74 | 11.09 | 11.23 | 5,469,956 | -0.76(-6.34%) |
Jun 03, 2010 | 11.99 | 12.06 | 11.58 | 11.99 | 690 | +0.16(+1.35%) |
Jun 02, 2010 | 11.83 | 11.87 | 11.48 | 11.83 | 3,234,621 | +0.14(+1.20%) |
Jun 01, 2010 | 11.69 | 12.15 | 11.69 | 11.69 | 6,178 | -0.54(-4.42%) |
May 28, 2010 | 12.23 | 12.27 | 11.85 | 12.23 | 2,995,703 | +0.02(+0.16%) |
May 27, 2010 | 11.94 | 12.24 | 11.79 | 12.21 | 6,074,531 | +0.57(+4.90%) |
May 26, 2010 | 11.64 | 12.32 | 11.58 | 11.64 | 5,044 | -0.47(-3.88%) |
May 25, 2010 | 11.65 | 12.18 | 11.03 | 12.11 | 6,765,606 | +0.10(+0.83%) |
May 24, 2010 | 12.58 | 12.86 | 11.95 | 12.01 | 4,451,477 | -0.62(-4.91%) |
May 21, 2010 | 11.72 | 12.76 | 11.72 | 12.63 | 3,621,181 | +0.63(+5.25%) |
May 20, 2010 | 12.16 | 12.34 | 11.98 | 12.00 | 1,000 | -0.80(-6.25%) |
May 19, 2010 | 12.99 | 13.07 | 12.61 | 12.80 | 1,956,671 | -0.20(-1.54%) |
May 18, 2010 | 13.38 | 13.66 | 12.93 | 13.00 | 3,662 | -0.43(-3.20%) |
May 17, 2010 | 13.40 | 13.79 | 12.93 | 13.43 | 2,289,033 | -0.02(-0.15%) |
May 14, 2010 | 13.45 | 13.87 | 13.21 | 13.45 | 3,505,526 | -0.60(-4.27%) |
May 13, 2010 | 14.50 | 14.93 | 13.90 | 14.05 | 2,281,688 | -0.51(-3.50%) |
May 12, 2010 | 14.48 | 14.70 | 14.23 | 14.56 | 2,434,048 | +0.23(+1.61%) |
May 11, 2010 | 14.40 | 14.74 | 14.21 | 14.33 | 4,236,358 | -0.49(-3.31%) |
May 10, 2010 | 14.52 | 14.84 | 14.52 | 14.82 | 3,817,158 | +1.02(+7.39%) |
May 07, 2010 | 14.15 | 14.32 | 13.36 | 13.80 | 4,110,386 | -0.34(-2.40%) |
May 06, 2010 | 14.44 | 14.80 | 13.12 | 14.14 | 3,358,039 | -0.32(-2.21%) |
May 05, 2010 | 14.83 | 15.15 | 14.46 | 14.46 | 1,858,697 | -0.49(-3.28%) |
May 04, 2010 | 15.67 | 15.71 | 14.75 | 14.95 | 20,764 | -1.02(-6.39%) |
May 03, 2010 | 15.83 | 16.03 | 15.61 | 15.97 | 1,624,115 | +0.28(+1.78%) |
Apr 30, 2010 | 16.18 | 16.41 | 15.69 | 15.69 | 1,856,058 | -0.49(-3.03%) |
Apr 29, 2010 | 15.96 | 16.27 | 15.86 | 16.18 | 3,747,125 | +0.24(+1.51%) |
Apr 28, 2010 | 15.94 | 16.16 | 15.62 | 15.94 | 2,200,521 | +0.09(+0.57%) |
Apr 27, 2010 | 16.60 | 16.73 | 15.74 | 15.85 | 10,459 | -0.85(-5.09%) |
Apr 26, 2010 | 16.46 | 16.90 | 16.38 | 16.70 | 3,419,588 | +0.41(+2.52%) |
Apr 23, 2010 | 16.12 | 16.29 | 15.93 | 16.29 | 1,192,984 | +0.22(+1.37%) |
Apr 22, 2010 | 15.45 | 16.30 | 15.30 | 16.07 | 1,398,734 | +0.45(+2.88%) |
Apr 21, 2010 | 15.52 | 15.68 | 15.34 | 15.62 | 1,699,328 | +0.08(+0.51%) |
Apr 20, 2010 | 15.24 | 15.55 | 15.06 | 15.54 | 6,500 | +0.39(+2.57%) |
Apr 19, 2010 | 15.29 | 15.57 | 14.92 | 15.15 | 2,539,896 | -0.24(-1.56%) |
Apr 16, 2010 | 15.93 | 15.93 | 15.26 | 15.39 | 2,842,654 | -0.59(-3.69%) |
Apr 15, 2010 | 16.19 | 16.30 | 15.90 | 15.98 | 1,992,126 | -0.18(-1.11%) |
Apr 14, 2010 | 16.09 | 16.42 | 15.97 | 16.16 | 2,521,974 | +0.15(+0.94%) |
Apr 13, 2010 | 15.69 | 16.20 | 15.65 | 16.01 | 3,042,660 | +0.29(+1.84%) |
Apr 12, 2010 | 15.73 | 15.88 | 15.58 | 15.72 | 2,105,332 | -0.08(-0.51%) |
Apr 09, 2010 | 15.52 | 15.82 | 15.38 | 15.80 | 1,608,894 | +0.24(+1.54%) |
Apr 08, 2010 | 15.49 | 15.63 | 15.34 | 15.56 | 1,529,230 | -0.03(-0.19%) |
Apr 07, 2010 | 15.36 | 15.68 | 14.85 | 15.59 | 2,337,270 | +0.13(+0.84%) |
Apr 06, 2010 | 15.12 | 15.50 | 15.04 | 15.46 | 1,760,074 | +0.21(+1.38%) |
Apr 05, 2010 | 14.54 | 15.45 | 14.52 | 15.25 | 2,070,441 | +0.83(+5.76%) |
Apr 01, 2010 | 14.64 | 14.42 | 14.42 | 14.42 | 2,680,100 | -0.08(-0.55%) |
Mar 31, 2010 | 14.40 | 14.82 | 14.34 | 14.50 | 3,065,101 | -0.01(-0.07%) |
Mar 30, 2010 | 14.43 | 14.53 | 14.05 | 14.51 | 2,824,884 | +0.14(+0.97%) |
Mar 29, 2010 | 13.77 | 14.45 | 13.77 | 14.37 | 2,639,247 | +0.64(+4.66%) |
Mar 26, 2010 | 13.70 | 13.80 | 13.41 | 13.73 | 1,580,142 | +0.06(+0.44%) |
Mar 25, 2010 | 13.58 | 14.12 | 13.58 | 13.67 | 2,537,555 | +0.13(+0.96%) |
Mar 24, 2010 | 13.53 | 13.56 | 13.30 | 13.54 | 1,842,816 | -0.09(-0.66%) |
Mar 23, 2010 | 13.63 | 13.67 | 13.37 | 13.63 | 1,387,131 | +0.03(+0.22%) |
Mar 22, 2010 | 12.96 | 13.68 | 12.90 | 13.60 | 1,204,240 | +0.53(+4.06%) |
Mar 19, 2010 | 13.70 | 13.70 | 13.02 | 13.07 | 2,504,191 | -0.60(-4.39%) |
Mar 18, 2010 | 13.79 | 13.82 | 13.55 | 13.67 | 941,373 | -0.09(-0.65%) |
Mar 17, 2010 | 13.71 | 13.95 | 13.70 | 13.76 | 1,922,559 | +0.04(+0.29%) |
Mar 16, 2010 | 13.67 | 13.77 | 13.52 | 13.72 | 1,619,119 | +0.12(+0.88%) |
Mar 15, 2010 | 13.51 | 13.71 | 13.48 | 13.60 | 2,824,360 | -0.39(-2.79%) |
Mar 12, 2010 | 14.16 | 14.18 | 13.92 | 13.99 | 1,707,772 | -0.11(-0.78%) |
Mar 11, 2010 | 14.02 | 14.15 | 13.74 | 14.10 | 1,763,043 | +0.01(+0.07%) |
Mar 10, 2010 | 14.12 | 14.24 | 13.97 | 14.09 | 1,812,849 | -0.05(-0.35%) |
Mar 09, 2010 | 14.17 | 14.34 | 14.04 | 14.14 | 1,998,636 | -0.11(-0.77%) |
Mar 08, 2010 | 13.88 | 14.48 | 13.88 | 14.25 | 4,190,853 | +0.41(+2.96%) |
Mar 05, 2010 | 13.19 | 13.87 | 13.19 | 13.84 | 2,502,810 | +0.64(+4.85%) |
Mar 04, 2010 | 13.48 | 13.89 | 13.20 | 13.20 | 2,397,266 | -0.24(-1.79%) |
Mar 03, 2010 | 13.02 | 13.56 | 12.91 | 13.44 | 2,239,062 | +0.41(+3.15%) |
Mar 02, 2010 | 12.88 | 13.38 | 12.83 | 13.03 | 2,550,422 | +0.34(+2.68%) |
Mar 01, 2010 | 12.97 | 13.08 | 12.38 | 12.69 | 2,743,731 | -0.30(-2.31%) |
Feb 26, 2010 | 12.50 | 12.99 | 12.00 | 12.99 | 5,294,432 | +0.41(+3.26%) |
Feb 25, 2010 | 12.27 | 12.98 | 12.15 | 12.58 | 3,274,025 | +0.07(+0.56%) |
Feb 24, 2010 | 12.40 | 12.60 | 12.35 | 12.51 | 1,474,053 | -0.03(-0.24%) |
Feb 23, 2010 | 12.55 | 12.61 | 12.33 | 12.54 | 2,037,373 | -0.07(-0.56%) |
Feb 22, 2010 | 12.31 | 12.61 | 12.24 | 12.61 | 2,422,208 | +0.32(+2.60%) |
Feb 19, 2010 | 12.10 | 12.39 | 12.05 | 12.29 | 4,475,839 | +0.14(+1.15%) |
Feb 18, 2010 | 11.86 | 12.15 | 11.80 | 12.15 | 6,070,424 | +0.24(+2.02%) |
Feb 17, 2010 | 11.90 | 11.98 | 11.68 | 11.91 | 1,198,497 | +0.01(+0.08%) |
Feb 16, 2010 | 11.94 | 11.99 | 11.80 | 11.90 | 1,398,275 | -0.02(-0.17%) |
Feb 12, 2010 | 11.50 | 11.92 | 11.92 | 11.92 | 3,516,400 | +0.34(+2.94%) |
Feb 11, 2010 | 11.43 | 11.61 | 11.38 | 11.58 | 3,629,934 | +0.08(+0.70%) |
Feb 10, 2010 | 11.78 | 11.85 | 11.05 | 11.50 | 4,880,077 | -0.37(-3.12%) |
Feb 09, 2010 | 11.79 | 11.90 | 11.65 | 11.87 | 1,411,105 | +0.06(+0.51%) |
Feb 08, 2010 | 11.93 | 11.93 | 11.60 | 11.81 | 1,554,937 | -0.10(-0.84%) |
Feb 05, 2010 | 11.71 | 11.98 | 11.69 | 11.91 | 2,002,727 | +0.25(+2.14%) |
Feb 04, 2010 | 11.73 | 11.82 | 11.51 | 11.66 | 1,947,124 | -0.23(-1.93%) |
Feb 03, 2010 | 11.41 | 11.90 | 11.41 | 11.89 | 2,316,339 | +0.40(+3.48%) |
Feb 02, 2010 | 11.52 | 11.65 | 11.41 | 11.49 | 1,467,374 | -0.02(-0.13%) |
Feb 01, 2010 | 11.52 | 11.71 | 11.49 | 11.51 | 1,353,617 | +0.04(+0.31%) |
Jan 29, 2010 | 11.53 | 11.75 | 11.41 | 11.47 | 2,899,273 | -0.02(-0.17%) |
Jan 28, 2010 | 11.91 | 11.95 | 11.44 | 11.49 | 2,170,723 | -0.40(-3.36%) |
Jan 27, 2010 | 11.98 | 12.17 | 11.75 | 11.89 | 2,899,112 | -0.26(-2.14%) |
Jan 26, 2010 | 12.30 | 12.36 | 11.71 | 12.15 | 6,360,089 | +1.64(+15.60%) |
Jan 25, 2010 | 9.300 | 10.85 | 9.190 | 10.51 | 7,229,271 | +1.35(+14.74%) |
Jan 22, 2010 | 9.160 | 9.360 | 9.050 | 9.160 | 541,702 | -0.04(-0.43%) |
Jan 21, 2010 | 9.300 | 9.460 | 9.060 | 9.200 | 688,899 | -0.05(-0.54%) |
Jan 20, 2010 | 9.300 | 9.340 | 8.900 | 9.250 | 732,995 | -0.13(-1.39%) |
Jan 19, 2010 | 9.340 | 9.700 | 9.190 | 9.380 | 452,478 | +0.06(+0.64%) |
Jan 15, 2010 | 9.410 | 9.320 | 9.320 | 9.320 | 1,185,100 | -0.07(-0.75%) |
Jan 14, 2010 | 9.240 | 9.560 | 9.240 | 9.390 | 347,668 | +0.13(+1.40%) |
Jan 13, 2010 | 9.200 | 9.370 | 9.070 | 9.260 | 313,147 | +0.07(+0.76%) |
Jan 12, 2010 | 9.280 | 9.330 | 9.140 | 9.190 | 326,009 | -0.16(-1.71%) |
Jan 11, 2010 | 9.740 | 9.790 | 9.290 | 9.350 | 621,379 | -0.29(-3.01%) |
Jan 08, 2010 | 9.690 | 9.720 | 9.570 | 9.640 | 372,827 | -0.06(-0.62%) |
Jan 07, 2010 | 9.970 | 9.970 | 9.610 | 9.700 | 745,444 | -0.25(-2.51%) |
Jan 06, 2010 | 9.310 | 10.29 | 9.310 | 9.950 | 2,151,348 | +0.60(+6.42%) |
Jan 05, 2010 | 9.190 | 9.580 | 9.080 | 9.350 | 548,939 | +0.23(+2.52%) |
Jan 04, 2010 | 8.670 | 9.140 | 8.590 | 9.120 | 452,338 | +0.61(+7.17%) |
Dec 31, 2009 | 8.680 | 8.510 | 8.510 | 8.510 | 213,600 | -0.15(-1.73%) |
Dec 30, 2009 | 8.670 | 8.720 | 8.490 | 8.660 | 181,519 | -0.10(-1.14%) |
Dec 29, 2009 | 8.820 | 8.890 | 8.700 | 8.760 | 173,214 | -0.07(-0.79%) |
Dec 28, 2009 | 8.850 | 8.900 | 8.780 | 8.830 | 144,837 | +0.00(+0.00%) |
Dec 24, 2009 | 8.930 | 8.960 | 8.730 | 8.830 | 69,602 | -0.07(-0.79%) |
Dec 23, 2009 | 8.660 | 8.920 | 8.620 | 8.900 | 335,049 | +0.32(+3.73%) |
Dec 22, 2009 | 8.300 | 8.650 | 8.270 | 8.580 | 1,103,356 | +0.43(+5.28%) |
Dec 21, 2009 | 8.230 | 8.290 | 8.040 | 8.150 | 508,444 | -0.08(-0.97%) |
Dec 18, 2009 | 8.180 | 8.230 | 7.975 | 8.230 | 779,504 | +0.15(+1.86%) |
Dec 17, 2009 | 8.010 | 8.160 | 7.900 | 8.080 | 247,731 | -0.01(-0.12%) |
Dec 16, 2009 | 7.990 | 8.170 | 7.960 | 8.090 | 377,704 | +0.14(+1.76%) |
Dec 15, 2009 | 8.050 | 8.200 | 7.920 | 7.950 | 379,255 | -0.14(-1.73%) |
Dec 14, 2009 | 8.010 | 8.090 | 7.940 | 8.090 | 512,676 | +0.16(+2.02%) |
Dec 11, 2009 | 7.650 | 7.940 | 7.590 | 7.930 | 409,680 | +0.31(+4.07%) |
Dec 10, 2009 | 7.640 | 7.740 | 7.510 | 7.620 | 328,802 | +0.05(+0.66%) |
Dec 09, 2009 | 7.660 | 7.660 | 7.410 | 7.570 | 303,074 | -0.06(-0.79%) |
Dec 08, 2009 | 7.620 | 7.740 | 7.560 | 7.630 | 444,240 | -0.09(-1.17%) |
Dec 07, 2009 | 7.470 | 7.730 | 7.430 | 7.720 | 344,267 | +0.27(+3.62%) |
Dec 04, 2009 | 7.360 | 7.510 | 7.230 | 7.450 | 670,534 | +0.27(+3.76%) |
Dec 03, 2009 | 7.460 | 7.480 | 7.130 | 7.180 | 679,616 | -0.23(-3.10%) |
Dec 02, 2009 | 7.240 | 7.460 | 7.240 | 7.410 | 475,256 | +0.14(+1.93%) |
Dec 01, 2009 | 7.270 | 7.300 | 7.080 | 7.270 | 687,473 | +0.11(+1.54%) |
Nov 30, 2009 | 7.170 | 7.240 | 6.830 | 7.160 | 829,271 | -0.05(-0.69%) |
Nov 27, 2009 | 7.080 | 7.400 | 7.080 | 7.210 | 338,738 | -0.10(-1.37%) |
Nov 25, 2009 | 7.600 | 7.670 | 7.250 | 7.310 | 488,087 | -0.26(-3.43%) |
Nov 24, 2009 | 7.680 | 7.680 | 7.320 | 7.570 | 979,529 | -0.13(-1.69%) |
Nov 23, 2009 | 7.530 | 7.800 | 7.530 | 7.700 | 505,220 | +0.33(+4.48%) |
Nov 20, 2009 | 7.380 | 7.460 | 7.270 | 7.370 | 423,612 | -0.08(-1.07%) |
Nov 19, 2009 | 7.670 | 7.750 | 7.400 | 7.450 | 622,584 | -0.33(-4.24%) |
Nov 18, 2009 | 7.950 | 8.010 | 7.680 | 7.780 | 437,421 | -0.19(-2.38%) |
Nov 17, 2009 | 7.810 | 8.070 | 7.800 | 7.970 | 651,115 | +0.03(+0.38%) |
Nov 16, 2009 | 7.820 | 8.030 | 7.710 | 7.940 | 568,631 | +0.23(+2.98%) |
Nov 13, 2009 | 7.710 | 7.830 | 7.580 | 7.710 | 355,320 | +0.02(+0.26%) |
Nov 12, 2009 | 7.930 | 7.990 | 7.580 | 7.690 | 516,498 | -0.26(-3.27%) |
Nov 11, 2009 | 8.000 | 8.130 | 7.770 | 7.950 | 450,457 | +0.04(+0.51%) |
Nov 10, 2009 | 7.290 | 8.150 | 7.270 | 7.910 | 754,448 | +0.59(+8.06%) |
Nov 09, 2009 | 7.150 | 7.320 | 7.030 | 7.320 | 416,532 | +0.33(+4.72%) |
Nov 06, 2009 | 7.000 | 7.220 | 6.880 | 6.990 | 537,315 | -0.13(-1.83%) |
Nov 05, 2009 | 6.860 | 7.120 | 6.810 | 7.120 | 380,109 | +0.37(+5.48%) |
Nov 04, 2009 | 6.950 | 7.060 | 6.740 | 6.750 | 427,838 | -0.14(-2.03%) |
Nov 03, 2009 | 6.630 | 6.940 | 6.330 | 6.890 | 467,598 | +0.21(+3.14%) |