Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.584 | 8.830 | 8.478 | 8.786 | 208,702 | +0.18(+2.04%) |
Oct 28, 2010 | 8.610 | 8.698 | 8.531 | 8.610 | 192,186 | +0.07(+0.82%) |
Oct 27, 2010 | 8.513 | 8.610 | 8.355 | 8.540 | 248,053 | -0.16(-1.82%) |
Oct 25, 2010 | 8.777 | 8.882 | 8.645 | 8.698 | 228,588 | -0.01(-0.10%) |
Oct 22, 2010 | 8.549 | 8.716 | 8.496 | 8.707 | 227,425 | +0.18(+2.16%) |
Oct 21, 2010 | 8.557 | 8.900 | 8.390 | 8.522 | 344,252 | +0.03(+0.31%) |
Oct 20, 2010 | 8.513 | 8.601 | 8.434 | 8.496 | 299,851 | +0.05(+0.62%) |
Oct 19, 2010 | 8.426 | 8.733 | 8.355 | 8.443 | 449,726 | -0.12(-1.44%) |
Oct 18, 2010 | 8.839 | 8.935 | 8.470 | 8.566 | 443,922 | -0.23(-2.60%) |
Oct 15, 2010 | 9.014 | 9.137 | 8.619 | 8.795 | 670,139 | -0.10(-1.09%) |
Oct 14, 2010 | 10.53 | 10.76 | 8.795 | 8.891 | 2,014,462 | -0.92(-9.40%) |
Oct 13, 2010 | 9.234 | 9.946 | 9.234 | 9.814 | 754,364 | +0.62(+6.69%) |
Oct 12, 2010 | 9.410 | 9.410 | 9.137 | 9.199 | 327,333 | -0.26(-2.79%) |
Oct 11, 2010 | 9.462 | 9.717 | 9.287 | 9.462 | 155,079 | +0.02(+0.19%) |
Oct 08, 2010 | 9.445 | 9.524 | 8.935 | 9.445 | 218,819 | +0.39(+4.27%) |
Oct 07, 2010 | 9.462 | 9.524 | 9.041 | 9.058 | 3,502 | -0.31(-3.28%) |
Oct 06, 2010 | 9.489 | 9.752 | 9.313 | 9.366 | 267,108 | -0.12(-1.30%) |
Oct 05, 2010 | 9.181 | 9.541 | 9.120 | 9.489 | 151 | +0.45(+4.96%) |
Oct 04, 2010 | 9.172 | 9.234 | 8.839 | 9.041 | 215,277 | -0.16(-1.72%) |
Oct 01, 2010 | 9.199 | 9.357 | 9.076 | 9.199 | 272,828 | +0.04(+0.38%) |
Sep 30, 2010 | 9.603 | 9.647 | 9.049 | 9.164 | 2,152 | -0.37(-3.87%) |
Sep 29, 2010 | 9.304 | 9.629 | 9.304 | 9.533 | 1,352 | +0.22(+2.36%) |
Sep 28, 2010 | 9.058 | 9.383 | 8.733 | 9.313 | 526 | +0.15(+1.63%) |
Sep 27, 2010 | 8.786 | 9.357 | 8.786 | 9.164 | 301,678 | +0.40(+4.61%) |
Sep 24, 2010 | 8.373 | 8.830 | 8.373 | 8.759 | 411,340 | +0.54(+6.52%) |
Sep 23, 2010 | 8.224 | 8.417 | 8.030 | 8.224 | 42,130 | +0.09(+1.08%) |
Sep 22, 2010 | 8.311 | 8.382 | 7.978 | 8.136 | 182,258 | -0.23(-2.73%) |
Sep 21, 2010 | 8.373 | 8.601 | 8.338 | 8.364 | 307,006 | -0.04(-0.42%) |
Sep 20, 2010 | 8.303 | 8.478 | 8.127 | 8.399 | 305,095 | +0.12(+1.49%) |
Sep 17, 2010 | 8.276 | 8.522 | 8.118 | 8.276 | 489,778 | -0.11(-1.36%) |
Sep 15, 2010 | 8.294 | 8.478 | 8.171 | 8.390 | 190,524 | +0.06(+0.74%) |
Sep 14, 2010 | 8.426 | 8.513 | 8.259 | 8.329 | 289 | -0.11(-1.25%) |
Sep 13, 2010 | 8.294 | 8.513 | 8.276 | 8.434 | 183,432 | +0.28(+3.45%) |
Sep 10, 2010 | 8.180 | 8.320 | 8.083 | 8.153 | 183,752 | -0.01(-0.11%) |
Sep 09, 2010 | 8.452 | 8.478 | 8.057 | 8.162 | 113 | -0.14(-1.69%) |
Sep 08, 2010 | 8.276 | 8.417 | 8.188 | 8.303 | 115,490 | +0.04(+0.43%) |
Sep 07, 2010 | 8.680 | 8.707 | 8.197 | 8.267 | 2,831 | -0.49(-5.62%) |
Sep 03, 2010 | 8.285 | 8.786 | 8.285 | 8.759 | 363,717 | +0.53(+6.40%) |
Sep 02, 2010 | 7.960 | 8.259 | 7.916 | 8.232 | 972 | +0.21(+2.63%) |
Sep 01, 2010 | 7.784 | 8.039 | 7.635 | 8.021 | 327,603 | +0.50(+6.66%) |
Aug 31, 2010 | 7.512 | 7.688 | 7.336 | 7.521 | 1,687 | +0.05(+0.71%) |
Aug 30, 2010 | 7.916 | 7.916 | 7.468 | 7.468 | 354,925 | -0.48(-6.08%) |
Aug 27, 2010 | 7.951 | 7.969 | 7.652 | 7.951 | 260,828 | +0.24(+3.08%) |
Aug 26, 2010 | 7.626 | 7.898 | 7.591 | 7.714 | 5,466 | +0.13(+1.74%) |
Aug 25, 2010 | 7.363 | 7.600 | 7.239 | 7.582 | 3,415 | +0.14(+1.89%) |
Aug 24, 2010 | 7.248 | 7.503 | 7.117 | 7.442 | 3,081 | +0.06(+0.83%) |
Aug 23, 2010 | 7.775 | 7.855 | 7.363 | 7.380 | 372,501 | -0.30(-3.89%) |
Aug 20, 2010 | 7.494 | 7.727 | 7.424 | 7.679 | 320,252 | +0.09(+1.16%) |
Aug 19, 2010 | 7.986 | 8.057 | 7.591 | 7.591 | 3,769 | -0.42(-5.26%) |
Aug 18, 2010 | 8.101 | 8.109 | 7.844 | 8.013 | 11,660 | -0.13(-1.62%) |
Aug 17, 2010 | 8.338 | 8.373 | 8.118 | 8.144 | 2,440 | -0.03(-0.32%) |
Aug 16, 2010 | 7.995 | 8.241 | 7.942 | 8.171 | 221,644 | +0.18(+2.20%) |
Aug 13, 2010 | 7.995 | 8.487 | 7.986 | 7.995 | 365,652 | -0.42(-5.01%) |
Aug 12, 2010 | 8.338 | 8.531 | 8.259 | 8.417 | 323,388 | -0.07(-0.83%) |
Aug 11, 2010 | 8.768 | 8.795 | 8.487 | 8.487 | 402,943 | -0.46(-5.11%) |
Aug 10, 2010 | 9.260 | 9.331 | 8.935 | 8.944 | 557 | -0.40(-4.23%) |
Aug 09, 2010 | 9.436 | 9.445 | 9.146 | 9.339 | 189,249 | -0.04(-0.37%) |
Aug 06, 2010 | 9.374 | 9.401 | 9.058 | 9.374 | 374,749 | +0.11(+1.23%) |
Aug 05, 2010 | 9.383 | 9.489 | 9.234 | 9.260 | 247,833 | -0.18(-1.95%) |
Aug 04, 2010 | 9.392 | 9.707 | 9.331 | 9.445 | 1,257 | +0.10(+1.03%) |
Aug 03, 2010 | 9.585 | 9.693 | 9.278 | 9.348 | 812 | -0.32(-3.27%) |
Aug 02, 2010 | 9.471 | 9.735 | 9.295 | 9.664 | 395,633 | +0.48(+5.26%) |
Jul 30, 2010 | 9.181 | 9.357 | 8.821 | 9.181 | 232,133 | +0.10(+1.06%) |
Jul 29, 2010 | 9.225 | 9.392 | 8.865 | 9.085 | 312,277 | -0.07(-0.77%) |
Jul 28, 2010 | 9.155 | 9.629 | 9.102 | 9.155 | 1,173 | -0.32(-3.34%) |
Jul 27, 2010 | 9.796 | 10.01 | 9.410 | 9.471 | 849 | -0.20(-2.09%) |
Jul 26, 2010 | 9.568 | 9.787 | 9.445 | 9.673 | 407,531 | +0.17(+1.76%) |
Jul 23, 2010 | 9.287 | 9.787 | 9.199 | 9.506 | 579,178 | +0.12(+1.31%) |
Jul 22, 2010 | 9.032 | 9.405 | 8.970 | 9.383 | 511 | +0.50(+5.64%) |
Jul 21, 2010 | 9.137 | 9.146 | 8.786 | 8.882 | 411,130 | -0.10(-1.08%) |
Jul 20, 2010 | 8.496 | 9.041 | 8.285 | 8.979 | 415 | +0.33(+3.86%) |
Jul 19, 2010 | 8.636 | 8.795 | 8.461 | 8.645 | 523,361 | +0.05(+0.61%) |
Jul 16, 2010 | 8.593 | 9.111 | 8.557 | 8.593 | 724,086 | -0.62(-6.68%) |
Jul 15, 2010 | 9.533 | 9.541 | 9.023 | 9.208 | 510,299 | -0.33(-3.41%) |
Jul 14, 2010 | 9.418 | 9.585 | 9.225 | 9.533 | 2,744 | +0.07(+0.74%) |
Jul 13, 2010 | 9.462 | 9.717 | 9.190 | 9.462 | 5,943 | +0.45(+4.97%) |
Jul 12, 2010 | 9.005 | 9.199 | 8.865 | 9.014 | 242,855 | -0.04(-0.48%) |
Jul 09, 2010 | 9.058 | 9.128 | 8.689 | 9.058 | 572,625 | +0.10(+1.08%) |
Jul 08, 2010 | 8.962 | 9.023 | 8.689 | 8.962 | 20,412 | +0.19(+2.20%) |
Jul 07, 2010 | 8.347 | 8.821 | 8.320 | 8.768 | 1,152 | +0.46(+5.50%) |
Jul 06, 2010 | 8.311 | 9.067 | 8.267 | 8.311 | 2,754 | -0.38(-4.35%) |
Jul 02, 2010 | 8.689 | 8.839 | 8.430 | 8.689 | 371,075 | +0.26(+3.13%) |
Jul 01, 2010 | 8.777 | 8.803 | 8.136 | 8.426 | 805,982 | -0.31(-3.52%) |
Jun 30, 2010 | 8.733 | 9.181 | 8.689 | 8.733 | 4,902 | -0.08(-0.90%) |
Jun 29, 2010 | 9.291 | 9.295 | 8.689 | 8.812 | 2,465 | -0.77(-8.07%) |
Jun 25, 2010 | 9.585 | 9.682 | 9.392 | 9.585 | 960,075 | +0.09(+0.92%) |
Jun 24, 2010 | 9.497 | 9.743 | 9.269 | 9.497 | 490 | -0.11(-1.10%) |
Jun 23, 2010 | 9.664 | 9.866 | 9.401 | 9.603 | 540,108 | -0.10(-1.00%) |
Jun 22, 2010 | 9.700 | 10.72 | 9.664 | 9.700 | 3,007 | -0.71(-6.84%) |
Jun 21, 2010 | 10.94 | 11.10 | 10.38 | 10.41 | 548,276 | -0.30(-2.79%) |
Jun 18, 2010 | 10.71 | 11.25 | 10.67 | 10.71 | 871,659 | -0.18(-1.69%) |
Jun 17, 2010 | 10.89 | 11.57 | 10.56 | 10.89 | 2,644,823 | +1.16(+11.91%) |
Jun 16, 2010 | 9.647 | 9.840 | 9.568 | 9.735 | 511,973 | -0.04(-0.36%) |
Jun 15, 2010 | 9.770 | 10.09 | 9.682 | 9.770 | 2,265 | -0.16(-1.59%) |
Jun 14, 2010 | 9.805 | 10.04 | 9.787 | 9.928 | 623,386 | +0.24(+2.45%) |
Jun 11, 2010 | 9.585 | 9.884 | 9.515 | 9.691 | 415,969 | -0.02(-0.18%) |
Jun 10, 2010 | 9.708 | 9.928 | 9.120 | 9.708 | 1,541 | +0.08(+0.82%) |
Jun 09, 2010 | 9.972 | 10.22 | 9.559 | 9.629 | 257,156 | -0.25(-2.58%) |
Jun 08, 2010 | 9.638 | 9.928 | 9.577 | 9.884 | 901 | +0.28(+2.93%) |
Jun 07, 2010 | 10.25 | 10.36 | 9.577 | 9.603 | 424,138 | -0.61(-5.94%) |
Jun 04, 2010 | 10.21 | 10.84 | 10.17 | 10.21 | 483,814 | -0.83(-7.56%) |
Jun 03, 2010 | 11.04 | 11.18 | 10.53 | 11.04 | 405,836 | +0.57(+5.45%) |
Jun 02, 2010 | 10.47 | 10.55 | 10.24 | 10.47 | 371,321 | +0.17(+1.62%) |
Jun 01, 2010 | 10.50 | 10.67 | 10.24 | 10.31 | 411,774 | -0.35(-3.30%) |
May 28, 2010 | 10.66 | 10.91 | 10.46 | 10.66 | 480,299 | -0.26(-2.41%) |
May 27, 2010 | 10.89 | 11.01 | 10.78 | 10.92 | 621,152 | +0.47(+4.45%) |
May 26, 2010 | 10.46 | 11.08 | 10.39 | 10.46 | 1,199 | -0.18(-1.65%) |
May 25, 2010 | 10.35 | 10.68 | 10.02 | 10.63 | 1,296 | -0.11(-1.06%) |
May 24, 2010 | 11.21 | 11.36 | 10.70 | 10.74 | 470,613 | -0.52(-4.60%) |
May 21, 2010 | 10.67 | 11.29 | 10.34 | 11.26 | 1,025,466 | +0.35(+3.22%) |
May 20, 2010 | 10.92 | 11.21 | 10.84 | 10.91 | 341 | -1.06(-8.88%) |
May 19, 2010 | 12.48 | 12.50 | 11.77 | 11.98 | 495,053 | -0.64(-5.08%) |
May 18, 2010 | 13.35 | 13.71 | 12.54 | 12.62 | 841 | -0.61(-4.58%) |
May 17, 2010 | 13.00 | 13.47 | 12.63 | 13.22 | 289,783 | +0.37(+2.87%) |
May 14, 2010 | 12.85 | 13.40 | 12.63 | 12.85 | 425,759 | -0.75(-5.49%) |
May 13, 2010 | 13.57 | 13.95 | 13.47 | 13.60 | 361,903 | +0.04(+0.32%) |
May 12, 2010 | 13.21 | 13.64 | 13.08 | 13.56 | 450,819 | +0.45(+3.42%) |
May 11, 2010 | 13.19 | 13.21 | 12.99 | 13.11 | 499,667 | -0.25(-1.91%) |
May 10, 2010 | 13.14 | 13.40 | 13.07 | 13.36 | 560,741 | +1.41(+11.84%) |
May 07, 2010 | 12.65 | 12.84 | 11.76 | 11.95 | 855,141 | -0.82(-6.40%) |
May 06, 2010 | 12.77 | 13.72 | 11.47 | 12.77 | 161 | -1.18(-8.44%) |
May 05, 2010 | 13.95 | 14.19 | 13.35 | 13.94 | 440,172 | -0.55(-3.82%) |
May 04, 2010 | 14.88 | 14.88 | 14.37 | 14.50 | 299,901 | -0.68(-4.46%) |
May 03, 2010 | 14.66 | 15.21 | 14.37 | 15.17 | 307,836 | +0.56(+3.85%) |
Apr 30, 2010 | 15.24 | 15.31 | 14.59 | 14.61 | 338,321 | -0.59(-3.87%) |
Apr 29, 2010 | 14.46 | 15.23 | 14.44 | 15.20 | 446,475 | +0.89(+6.20%) |
Apr 28, 2010 | 14.41 | 14.75 | 14.18 | 14.31 | 265,416 | +0.04(+0.31%) |
Apr 27, 2010 | 14.75 | 14.91 | 14.22 | 14.27 | 324,669 | -0.61(-4.08%) |
Apr 26, 2010 | 13.97 | 15.07 | 13.97 | 14.87 | 466,113 | +0.97(+6.95%) |
Apr 23, 2010 | 13.88 | 13.97 | 13.79 | 13.91 | 421,002 | +0.03(+0.19%) |
Apr 22, 2010 | 13.87 | 14.11 | 13.78 | 13.88 | 519,127 | -0.25(-1.74%) |
Apr 21, 2010 | 13.73 | 14.14 | 13.59 | 14.13 | 185 | +0.45(+3.28%) |
Apr 20, 2010 | 13.34 | 13.72 | 13.30 | 13.68 | 902 | +0.37(+2.77%) |
Apr 19, 2010 | 13.28 | 13.40 | 13.01 | 13.31 | 446,986 | -0.02(-0.13%) |
Apr 16, 2010 | 13.38 | 13.66 | 13.09 | 13.33 | 544,768 | -0.19(-1.43%) |
Apr 15, 2010 | 13.36 | 13.73 | 13.34 | 13.52 | 491,609 | +0.10(+0.72%) |
Apr 14, 2010 | 12.92 | 13.45 | 12.92 | 13.42 | 346,222 | +0.55(+4.30%) |
Apr 13, 2010 | 12.91 | 13.05 | 12.70 | 12.87 | 161,250 | -0.13(-1.01%) |
Apr 12, 2010 | 12.84 | 13.13 | 12.84 | 13.00 | 233,468 | +0.18(+1.44%) |
Apr 09, 2010 | 12.64 | 12.88 | 12.43 | 12.82 | 219,920 | +0.21(+1.67%) |
Apr 08, 2010 | 13.11 | 13.14 | 12.59 | 12.61 | 374,253 | -0.53(-4.01%) |
Apr 07, 2010 | 13.31 | 13.49 | 12.97 | 13.13 | 260,084 | -0.24(-1.77%) |
Apr 06, 2010 | 13.18 | 13.56 | 13.13 | 13.37 | 563,928 | +0.12(+0.93%) |
Apr 05, 2010 | 12.97 | 13.27 | 12.72 | 13.25 | 373,530 | +0.30(+2.31%) |
Apr 01, 2010 | 12.98 | 12.95 | 12.95 | 12.95 | 306,630 | +0.11(+0.89%) |
Mar 31, 2010 | 12.63 | 13.02 | 12.50 | 12.84 | 338,898 | +0.11(+0.90%) |
Mar 30, 2010 | 12.63 | 12.92 | 12.63 | 12.72 | 313,315 | +0.07(+0.55%) |
Mar 29, 2010 | 12.77 | 12.84 | 12.55 | 12.65 | 132,362 | -0.08(-0.62%) |
Mar 26, 2010 | 12.75 | 12.99 | 12.65 | 12.73 | 271,608 | +0.01(+0.07%) |
Mar 25, 2010 | 13.04 | 13.41 | 12.67 | 12.72 | 396,914 | -0.20(-1.56%) |
Mar 24, 2010 | 12.91 | 13.19 | 12.74 | 12.92 | 446,516 | -0.01(-0.07%) |
Mar 23, 2010 | 12.94 | 13.21 | 12.70 | 12.93 | 375,407 | +0.12(+0.96%) |
Mar 22, 2010 | 12.11 | 12.82 | 11.87 | 12.81 | 481,688 | +0.74(+6.11%) |
Mar 19, 2010 | 12.09 | 12.24 | 11.88 | 12.07 | 755,830 | +0.05(+0.44%) |
Mar 18, 2010 | 13.52 | 13.55 | 11.75 | 12.02 | 1,651,992 | -0.76(-5.98%) |
Mar 17, 2010 | 12.49 | 12.97 | 12.49 | 12.78 | 689,707 | +0.36(+2.90%) |
Mar 16, 2010 | 12.41 | 12.55 | 12.21 | 12.42 | 641,946 | +0.13(+1.07%) |
Mar 15, 2010 | 12.42 | 12.42 | 12.21 | 12.29 | 681,895 | -0.22(-1.76%) |
Mar 12, 2010 | 12.55 | 12.62 | 12.34 | 12.51 | 539,264 | -0.07(-0.56%) |
Mar 11, 2010 | 12.63 | 12.81 | 12.41 | 12.58 | 511,999 | -0.15(-1.17%) |
Mar 10, 2010 | 12.42 | 13.12 | 12.42 | 12.73 | 767,570 | +0.28(+2.26%) |
Mar 09, 2010 | 12.76 | 12.76 | 12.19 | 12.45 | 643,947 | -0.40(-3.08%) |
Mar 08, 2010 | 12.09 | 12.97 | 12.09 | 12.84 | 1,137,812 | +0.67(+5.48%) |
Mar 05, 2010 | 11.57 | 12.27 | 11.55 | 12.18 | 579,516 | +0.68(+5.88%) |
Mar 04, 2010 | 11.04 | 11.52 | 10.98 | 11.50 | 299,804 | +0.48(+4.39%) |
Mar 03, 2010 | 11.00 | 11.24 | 10.84 | 11.02 | 230,895 | +0.04(+0.40%) |
Mar 02, 2010 | 10.57 | 11.15 | 10.54 | 10.97 | 298,457 | +0.40(+3.74%) |
Mar 01, 2010 | 10.28 | 10.67 | 10.28 | 10.58 | 307,913 | +0.32(+3.08%) |
Feb 26, 2010 | 10.38 | 10.38 | 9.919 | 10.26 | 345,102 | -0.07(-0.68%) |
Feb 25, 2010 | 10.10 | 10.35 | 9.893 | 10.33 | 229,281 | +0.05(+0.51%) |
Feb 24, 2010 | 10.23 | 10.38 | 10.09 | 10.28 | 234,621 | +0.11(+1.12%) |
Feb 23, 2010 | 10.37 | 10.39 | 9.946 | 10.17 | 302,454 | -0.18(-1.78%) |
Feb 22, 2010 | 10.59 | 10.72 | 10.32 | 10.35 | 204,213 | -0.23(-2.16%) |
Feb 19, 2010 | 10.55 | 10.77 | 10.38 | 10.58 | 212,283 | +0.03(+0.25%) |
Feb 18, 2010 | 10.43 | 10.63 | 10.37 | 10.55 | 182,649 | +0.08(+0.76%) |
Feb 17, 2010 | 10.57 | 10.60 | 10.41 | 10.47 | 157,535 | -0.05(-0.50%) |
Feb 16, 2010 | 10.61 | 10.62 | 10.32 | 10.53 | 351,309 | +0.00(+0.00%) |
Feb 12, 2010 | 10.37 | 10.53 | 10.53 | 10.53 | 354,549 | +0.04(+0.42%) |
Feb 11, 2010 | 10.37 | 10.57 | 10.09 | 10.48 | 336,479 | +0.04(+0.34%) |
Feb 10, 2010 | 10.41 | 10.45 | 10.13 | 10.45 | 308,211 | +0.01(+0.08%) |
Feb 09, 2010 | 10.79 | 11.04 | 10.39 | 10.44 | 454,563 | -0.11(-1.00%) |
Feb 08, 2010 | 10.31 | 10.96 | 10.31 | 10.54 | 722,928 | +0.59(+5.91%) |
Feb 05, 2010 | 10.50 | 10.64 | 9.629 | 9.954 | 785,268 | -0.48(-4.63%) |
Feb 04, 2010 | 11.45 | 11.45 | 10.36 | 10.44 | 592,446 | -1.10(-9.52%) |
Feb 03, 2010 | 10.81 | 11.66 | 10.43 | 11.54 | 873,237 | +0.69(+6.32%) |
Feb 02, 2010 | 10.81 | 11.23 | 10.62 | 10.85 | 330,535 | +0.41(+3.96%) |
Feb 01, 2010 | 10.59 | 10.82 | 10.28 | 10.44 | 317,716 | -0.06(-0.59%) |
Jan 29, 2010 | 11.06 | 11.11 | 10.47 | 10.50 | 457,811 | -0.54(-4.86%) |
Jan 28, 2010 | 11.24 | 11.24 | 10.86 | 11.04 | 330,020 | -0.19(-1.72%) |
Jan 27, 2010 | 11.25 | 11.45 | 11.10 | 11.23 | 428,596 | -0.04(-0.31%) |
Jan 26, 2010 | 11.32 | 11.41 | 11.00 | 11.26 | 364,170 | -0.15(-1.31%) |
Jan 25, 2010 | 11.52 | 11.74 | 11.17 | 11.41 | 489,381 | +0.06(+0.54%) |
Jan 22, 2010 | 11.36 | 11.61 | 11.07 | 11.35 | 457,358 | -0.08(-0.69%) |
Jan 21, 2010 | 11.32 | 11.76 | 10.75 | 11.43 | 738,434 | +0.10(+0.85%) |
Jan 20, 2010 | 11.42 | 11.42 | 10.93 | 11.33 | 664,031 | -0.22(-1.90%) |
Jan 19, 2010 | 10.33 | 11.61 | 10.30 | 11.55 | 894,011 | +1.22(+11.82%) |
Jan 15, 2010 | 10.37 | 10.33 | 10.33 | 10.33 | 565,002 | -0.01(-0.09%) |
Jan 14, 2010 | 10.24 | 10.38 | 10.05 | 10.34 | 280,587 | +0.09(+0.86%) |
Jan 13, 2010 | 10.03 | 10.31 | 9.884 | 10.25 | 304,858 | +0.26(+2.64%) |
Jan 12, 2010 | 10.41 | 10.41 | 9.893 | 9.989 | 357,114 | -0.53(-5.01%) |
Jan 11, 2010 | 10.45 | 10.53 | 10.17 | 10.52 | 201,871 | +0.12(+1.18%) |
Jan 08, 2010 | 10.31 | 10.52 | 10.11 | 10.39 | 251,627 | +0.06(+0.60%) |
Jan 07, 2010 | 10.54 | 10.71 | 10.19 | 10.33 | 361,228 | -0.28(-2.65%) |
Jan 06, 2010 | 10.66 | 10.74 | 10.48 | 10.61 | 248,126 | -0.10(-0.90%) |
Jan 05, 2010 | 10.85 | 10.85 | 10.46 | 10.71 | 436,551 | -0.14(-1.30%) |
Jan 04, 2010 | 10.83 | 10.96 | 10.56 | 10.85 | 357,602 | +0.13(+1.23%) |
Dec 31, 2009 | 11.36 | 10.72 | 10.72 | 10.72 | 350,906 | -0.59(-5.21%) |
Dec 30, 2009 | 11.60 | 11.60 | 11.22 | 11.31 | 248,289 | -0.29(-2.50%) |
Dec 29, 2009 | 11.61 | 11.71 | 11.40 | 11.60 | 191,809 | +0.06(+0.53%) |
Dec 28, 2009 | 10.99 | 11.78 | 10.99 | 11.54 | 366,645 | +0.54(+4.96%) |
Dec 24, 2009 | 11.01 | 11.15 | 10.98 | 10.99 | 57,197 | +0.01(+0.08%) |
Dec 23, 2009 | 11.10 | 11.14 | 10.80 | 10.98 | 213,105 | +0.00(+0.00%) |
Dec 22, 2009 | 10.97 | 11.18 | 10.87 | 10.98 | 293,851 | -0.02(-0.16%) |
Dec 21, 2009 | 11.36 | 11.47 | 10.90 | 11.00 | 340,849 | -0.19(-1.73%) |
Dec 18, 2009 | 11.75 | 12.02 | 10.98 | 11.19 | 921,339 | -0.48(-4.14%) |
Dec 17, 2009 | 9.568 | 12.27 | 9.568 | 11.68 | 2,605,123 | +2.10(+21.93%) |
Dec 16, 2009 | 9.541 | 9.708 | 9.313 | 9.577 | 444,765 | +0.17(+1.77%) |
Dec 15, 2009 | 9.568 | 9.629 | 9.331 | 9.410 | 323,466 | -0.21(-2.19%) |
Dec 14, 2009 | 9.414 | 9.629 | 9.401 | 9.620 | 202,420 | +0.18(+1.86%) |
Dec 11, 2009 | 9.304 | 9.594 | 9.128 | 9.445 | 174,052 | +0.23(+2.48%) |
Dec 10, 2009 | 9.418 | 9.612 | 9.023 | 9.216 | 181,367 | -0.18(-1.87%) |
Dec 09, 2009 | 9.418 | 9.462 | 9.225 | 9.392 | 181,161 | +0.01(+0.09%) |
Dec 08, 2009 | 9.445 | 9.515 | 9.304 | 9.383 | 194,197 | -0.17(-1.75%) |
Dec 07, 2009 | 9.383 | 9.629 | 9.357 | 9.550 | 211,668 | +0.19(+2.07%) |
Dec 04, 2009 | 9.541 | 9.700 | 9.260 | 9.357 | 716,421 | -0.01(-0.09%) |
Dec 03, 2009 | 9.603 | 9.612 | 9.331 | 9.366 | 360,712 | -0.16(-1.66%) |
Dec 02, 2009 | 9.497 | 9.700 | 9.357 | 9.524 | 429,623 | +0.07(+0.74%) |
Dec 01, 2009 | 9.620 | 9.724 | 9.331 | 9.454 | 189,721 | -0.08(-0.83%) |
Nov 30, 2009 | 9.796 | 9.796 | 9.093 | 9.533 | 603,609 | -0.20(-2.08%) |
Nov 27, 2009 | 9.823 | 10.09 | 9.612 | 9.735 | 236,550 | -0.52(-5.06%) |
Nov 25, 2009 | 10.31 | 10.45 | 10.18 | 10.25 | 270,651 | +0.04(+0.34%) |
Nov 24, 2009 | 10.13 | 10.39 | 10.04 | 10.22 | 462,425 | +0.03(+0.26%) |
Nov 23, 2009 | 10.20 | 10.52 | 10.06 | 10.19 | 359,649 | +0.29(+2.93%) |
Nov 20, 2009 | 9.787 | 9.910 | 9.747 | 9.902 | 218,588 | +0.04(+0.45%) |
Nov 19, 2009 | 10.18 | 10.20 | 9.629 | 9.858 | 285,238 | -0.47(-4.51%) |
Nov 18, 2009 | 10.31 | 10.38 | 10.24 | 10.32 | 119,507 | +0.01(+0.09%) |
Nov 17, 2009 | 10.42 | 10.60 | 10.20 | 10.31 | 197,224 | -0.15(-1.43%) |
Nov 16, 2009 | 10.26 | 10.54 | 10.17 | 10.46 | 236,334 | +0.39(+3.84%) |
Nov 13, 2009 | 10.16 | 10.22 | 9.928 | 10.08 | 219,006 | -0.11(-1.12%) |
Nov 12, 2009 | 10.69 | 10.70 | 10.09 | 10.19 | 219,728 | -0.52(-4.84%) |
Nov 11, 2009 | 10.89 | 11.00 | 10.53 | 10.71 | 139,749 | -0.01(-0.08%) |
Nov 10, 2009 | 10.71 | 11.08 | 10.30 | 10.72 | 189,245 | -0.04(-0.41%) |
Nov 09, 2009 | 10.69 | 10.84 | 10.58 | 10.76 | 184,374 | +0.22(+2.08%) |
Nov 06, 2009 | 10.36 | 10.67 | 10.14 | 10.54 | 338,054 | +0.35(+3.45%) |
Nov 05, 2009 | 9.972 | 10.57 | 9.963 | 10.19 | 409,532 | +0.32(+3.20%) |
Nov 04, 2009 | 10.02 | 10.17 | 9.761 | 9.875 | 339,851 | -0.06(-0.62%) |
Nov 03, 2009 | 9.779 | 10.06 | 9.374 | 9.937 | 578,369 | +0.03(+0.27%) |