Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.71 | 25.46 | 24.17 | 24.62 | 965,897 | -0.49(-1.94%) |
Nov 29, 2010 | 24.92 | 25.40 | 24.62 | 25.11 | 356,725 | -0.05(-0.22%) |
Nov 26, 2010 | 25.08 | 25.40 | 24.84 | 25.16 | 162,905 | -0.01(-0.04%) |
Nov 24, 2010 | 23.96 | 25.17 | 25.17 | 25.17 | 752,205 | +1.46(+6.17%) |
Nov 23, 2010 | 23.01 | 23.74 | 22.81 | 23.71 | 311,193 | +0.49(+2.10%) |
Nov 22, 2010 | 22.86 | 23.41 | 22.86 | 23.22 | 330,403 | +0.26(+1.14%) |
Nov 19, 2010 | 22.42 | 23.04 | 22.42 | 22.96 | 380,542 | -0.17(-0.74%) |
Nov 18, 2010 | 22.99 | 23.44 | 22.80 | 23.13 | 288,796 | +0.23(+1.03%) |
Nov 17, 2010 | 22.49 | 23.23 | 22.40 | 22.89 | 315,496 | +0.52(+2.34%) |
Nov 16, 2010 | 23.28 | 23.43 | 22.02 | 22.37 | 391,119 | -1.12(-4.77%) |
Nov 15, 2010 | 23.80 | 23.97 | 23.11 | 23.49 | 343,364 | +0.00(+0.00%) |
Nov 12, 2010 | 23.74 | 24.04 | 23.35 | 23.49 | 263,956 | -0.25(-1.07%) |
Nov 11, 2010 | 23.40 | 23.87 | 23.14 | 23.74 | 385,104 | +0.00(+0.00%) |
Nov 10, 2010 | 23.85 | 24.27 | 23.31 | 23.74 | 277,738 | -0.06(-0.27%) |
Nov 09, 2010 | 24.17 | 24.59 | 23.58 | 23.80 | 256,334 | -0.43(-1.79%) |
Nov 08, 2010 | 24.37 | 24.73 | 24.08 | 24.24 | 259,846 | -0.32(-1.29%) |
Nov 05, 2010 | 24.57 | 24.78 | 24.27 | 24.55 | 253,339 | -0.02(-0.07%) |
Nov 04, 2010 | 24.80 | 24.89 | 24.44 | 24.57 | 602,925 | +0.14(+0.55%) |
Nov 03, 2010 | 24.67 | 24.70 | 24.08 | 24.44 | 312,944 | -0.05(-0.18%) |
Nov 02, 2010 | 23.52 | 24.62 | 22.87 | 24.48 | 550,563 | +1.19(+5.12%) |
Nov 01, 2010 | 24.25 | 25.06 | 23.03 | 23.29 | 392,944 | -0.76(-3.16%) |
Oct 29, 2010 | 23.30 | 24.12 | 22.82 | 24.05 | 350,456 | +0.58(+2.46%) |
Oct 28, 2010 | 24.94 | 25.08 | 23.43 | 23.47 | 451,190 | -1.09(-4.45%) |
Oct 27, 2010 | 24.26 | 24.76 | 24.18 | 24.56 | 638,667 | -0.05(-0.18%) |
Oct 25, 2010 | 23.49 | 24.84 | 23.24 | 24.61 | 1,127,767 | +1.31(+5.62%) |
Oct 22, 2010 | 21.68 | 23.53 | 21.39 | 23.30 | 1,695,743 | +3.79(+19.40%) |
Oct 21, 2010 | 19.15 | 19.85 | 18.66 | 19.51 | 484,633 | +0.55(+2.91%) |
Oct 20, 2010 | 18.94 | 19.24 | 18.56 | 18.96 | 261,955 | +0.22(+1.16%) |
Oct 19, 2010 | 18.75 | 19.15 | 18.56 | 18.75 | 284,751 | -0.41(-2.12%) |
Oct 18, 2010 | 19.50 | 19.73 | 19.00 | 19.15 | 260,077 | -0.38(-1.94%) |
Oct 15, 2010 | 20.70 | 20.70 | 19.44 | 19.53 | 335,922 | -0.61(-3.01%) |
Oct 14, 2010 | 20.33 | 20.56 | 19.93 | 20.14 | 224,854 | -0.23(-1.11%) |
Oct 13, 2010 | 19.79 | 20.50 | 19.57 | 20.36 | 300,018 | +0.60(+3.02%) |
Oct 12, 2010 | 19.99 | 20.25 | 19.59 | 19.77 | 164,846 | -0.33(-1.62%) |
Oct 11, 2010 | 19.50 | 20.15 | 19.18 | 20.09 | 198,503 | +0.61(+3.11%) |
Oct 08, 2010 | 19.24 | 19.97 | 18.75 | 19.49 | 310,466 | +0.23(+1.17%) |
Oct 07, 2010 | 19.21 | 20.09 | 18.80 | 19.26 | 308,241 | +0.26(+1.38%) |
Oct 06, 2010 | 19.39 | 19.46 | 18.64 | 19.00 | 256,598 | -0.36(-1.87%) |
Oct 05, 2010 | 18.83 | 20.05 | 18.83 | 19.36 | 636,591 | +0.84(+4.54%) |
Oct 04, 2010 | 18.51 | 18.83 | 17.78 | 18.52 | 539,157 | -0.14(-0.73%) |
Oct 01, 2010 | 16.16 | 18.75 | 16.08 | 18.66 | 2,069,519 | +2.76(+17.33%) |
Sep 30, 2010 | 15.74 | 15.99 | 15.59 | 15.90 | 195,868 | +0.23(+1.50%) |
Sep 29, 2010 | 15.82 | 16.02 | 15.57 | 15.66 | 111,298 | -0.24(-1.53%) |
Sep 28, 2010 | 15.53 | 15.97 | 15.03 | 15.91 | 369,240 | +0.36(+2.32%) |
Sep 27, 2010 | 15.58 | 15.73 | 15.36 | 15.55 | 176,838 | -0.04(-0.23%) |
Sep 24, 2010 | 15.29 | 15.58 | 15.29 | 15.58 | 213,816 | +0.55(+3.67%) |
Sep 23, 2010 | 15.05 | 15.53 | 14.97 | 15.03 | 139,622 | -0.14(-0.89%) |
Sep 22, 2010 | 15.53 | 15.58 | 15.10 | 15.17 | 152,708 | -0.40(-2.55%) |
Sep 21, 2010 | 15.75 | 16.04 | 14.93 | 15.57 | 253,500 | -0.19(-1.20%) |
Sep 20, 2010 | 15.40 | 15.80 | 15.20 | 15.76 | 197,425 | +0.29(+1.87%) |
Sep 17, 2010 | 15.56 | 15.71 | 14.77 | 15.47 | 208,950 | -0.25(-1.61%) |
Sep 15, 2010 | 15.17 | 15.75 | 15.16 | 15.72 | 302,866 | +0.51(+3.33%) |
Sep 14, 2010 | 15.37 | 15.53 | 15.06 | 15.21 | 306,632 | +0.00(+0.00%) |
Sep 13, 2010 | 14.87 | 15.36 | 14.83 | 15.21 | 479,284 | +0.49(+3.31%) |
Sep 10, 2010 | 15.01 | 15.01 | 14.70 | 14.73 | 163,360 | -0.28(-1.87%) |
Sep 09, 2010 | 15.07 | 15.07 | 14.60 | 15.01 | 264,438 | +0.07(+0.48%) |
Sep 08, 2010 | 14.19 | 15.05 | 14.04 | 14.93 | 258,554 | +0.74(+5.22%) |
Sep 07, 2010 | 14.37 | 14.60 | 14.00 | 14.19 | 172,150 | -0.23(-1.63%) |
Sep 03, 2010 | 14.45 | 14.86 | 14.24 | 14.43 | 318,032 | +0.16(+1.14%) |
Sep 02, 2010 | 14.27 | 14.52 | 13.94 | 14.26 | 197,547 | +0.04(+0.25%) |
Sep 01, 2010 | 13.80 | 14.36 | 13.60 | 14.23 | 292,504 | +0.61(+4.51%) |
Aug 31, 2010 | 13.66 | 13.82 | 13.38 | 13.61 | 315,920 | -0.14(-1.05%) |
Aug 30, 2010 | 14.22 | 14.26 | 13.74 | 13.76 | 197,214 | -0.58(-4.03%) |
Aug 27, 2010 | 14.26 | 14.37 | 13.68 | 14.34 | 167,376 | +0.29(+2.06%) |
Aug 26, 2010 | 14.42 | 14.43 | 13.89 | 14.05 | 250,841 | -0.34(-2.39%) |
Aug 25, 2010 | 14.45 | 14.67 | 13.66 | 14.39 | 648,211 | +0.28(+1.98%) |
Aug 24, 2010 | 11.85 | 14.26 | 11.85 | 14.11 | 957,267 | +2.21(+18.60%) |
Aug 23, 2010 | 12.42 | 12.49 | 11.88 | 11.90 | 207,407 | -0.46(-3.73%) |
Aug 20, 2010 | 12.40 | 12.54 | 12.29 | 12.36 | 181,479 | -0.06(-0.51%) |
Aug 19, 2010 | 12.67 | 12.72 | 12.41 | 12.42 | 214,603 | -0.35(-2.76%) |
Aug 18, 2010 | 12.97 | 13.15 | 12.62 | 12.77 | 110,070 | -0.16(-1.26%) |
Aug 17, 2010 | 12.70 | 13.19 | 12.49 | 12.94 | 225,747 | +0.39(+3.10%) |
Aug 16, 2010 | 12.44 | 12.67 | 12.42 | 12.55 | 110,646 | +0.01(+0.07%) |
Aug 13, 2010 | 12.51 | 12.63 | 12.45 | 12.54 | 183,308 | -0.08(-0.64%) |
Aug 12, 2010 | 12.48 | 12.69 | 12.40 | 12.62 | 162,536 | +0.00(+0.00%) |
Aug 11, 2010 | 12.81 | 13.04 | 12.48 | 12.62 | 305,145 | -0.44(-3.39%) |
Aug 10, 2010 | 13.07 | 13.30 | 12.89 | 13.06 | 148,402 | -0.18(-1.36%) |
Aug 09, 2010 | 12.92 | 13.33 | 12.74 | 13.24 | 240,030 | +0.41(+3.17%) |
Aug 06, 2010 | 12.83 | 12.95 | 12.55 | 12.84 | 305,714 | +0.01(+0.07%) |
Aug 05, 2010 | 12.81 | 13.05 | 12.76 | 12.83 | 315,899 | -0.12(-0.91%) |
Aug 04, 2010 | 12.97 | 13.23 | 12.82 | 12.95 | 169,013 | +0.01(+0.07%) |
Aug 03, 2010 | 12.48 | 13.19 | 12.39 | 12.94 | 251,804 | +0.42(+3.39%) |
Aug 02, 2010 | 12.30 | 12.61 | 12.27 | 12.51 | 264,320 | +0.42(+3.43%) |
Jul 30, 2010 | 11.81 | 12.18 | 11.63 | 12.10 | 180,103 | +0.11(+0.90%) |
Jul 29, 2010 | 12.20 | 12.32 | 11.67 | 11.99 | 190,877 | -0.04(-0.30%) |
Jul 28, 2010 | 12.12 | 12.35 | 11.92 | 12.02 | 192,618 | -0.21(-1.70%) |
Jul 27, 2010 | 12.21 | 12.47 | 12.00 | 12.23 | 189,591 | +0.11(+0.89%) |
Jul 26, 2010 | 12.53 | 12.53 | 12.02 | 12.12 | 434,573 | -0.42(-3.31%) |
Jul 23, 2010 | 11.74 | 12.89 | 11.64 | 12.54 | 1,124,347 | -0.73(-5.51%) |
Jul 22, 2010 | 13.12 | 13.42 | 12.87 | 13.27 | 415,357 | +0.36(+2.80%) |
Jul 21, 2010 | 13.51 | 13.62 | 12.90 | 12.91 | 170,378 | -0.54(-4.03%) |
Jul 20, 2010 | 12.93 | 13.47 | 12.91 | 13.45 | 182,327 | +0.26(+1.99%) |
Jul 19, 2010 | 13.67 | 13.68 | 12.90 | 13.19 | 231,153 | -0.51(-3.69%) |
Jul 16, 2010 | 14.51 | 14.60 | 13.47 | 13.70 | 357,047 | -0.99(-6.76%) |
Jul 15, 2010 | 14.73 | 14.82 | 14.33 | 14.69 | 258,748 | +0.07(+0.47%) |
Jul 14, 2010 | 14.63 | 14.84 | 14.36 | 14.62 | 418,643 | +0.06(+0.40%) |
Jul 13, 2010 | 13.92 | 14.63 | 13.87 | 14.56 | 714,982 | +0.92(+6.75%) |
Jul 12, 2010 | 13.64 | 13.89 | 13.42 | 13.64 | 192,400 | -0.05(-0.33%) |
Jul 09, 2010 | 13.13 | 13.76 | 13.13 | 13.69 | 161,915 | +0.48(+3.63%) |
Jul 08, 2010 | 13.37 | 13.53 | 12.91 | 13.21 | 175,337 | +0.04(+0.27%) |
Jul 07, 2010 | 12.92 | 13.24 | 12.69 | 13.17 | 206,778 | +0.28(+2.17%) |
Jul 06, 2010 | 13.56 | 13.89 | 12.79 | 12.89 | 297,243 | -0.42(-3.12%) |
Jul 02, 2010 | 13.27 | 13.36 | 12.90 | 13.31 | 192,185 | +0.20(+1.52%) |
Jul 01, 2010 | 12.86 | 13.20 | 12.66 | 13.11 | 317,510 | +0.25(+1.97%) |
Jun 30, 2010 | 13.08 | 13.42 | 12.72 | 12.86 | 193,780 | -0.28(-2.13%) |
Jun 29, 2010 | 13.82 | 13.82 | 12.94 | 13.14 | 392,729 | -0.75(-5.40%) |
Jun 25, 2010 | 13.57 | 13.90 | 13.33 | 13.89 | 616,025 | +0.35(+2.60%) |
Jun 24, 2010 | 13.67 | 14.07 | 13.47 | 13.53 | 188,645 | -0.28(-2.03%) |
Jun 23, 2010 | 13.79 | 14.05 | 13.34 | 13.81 | 188,451 | +0.05(+0.33%) |
Jun 22, 2010 | 14.33 | 14.51 | 13.74 | 13.77 | 172,219 | -0.53(-3.73%) |
Jun 21, 2010 | 14.45 | 14.68 | 14.18 | 14.30 | 408,289 | +0.04(+0.25%) |
Jun 18, 2010 | 14.08 | 14.45 | 13.90 | 14.26 | 624,214 | +0.29(+2.07%) |
Jun 17, 2010 | 14.11 | 14.18 | 13.86 | 13.98 | 260,984 | +0.06(+0.45%) |
Jun 16, 2010 | 13.73 | 14.10 | 13.65 | 13.91 | 375,880 | +0.11(+0.79%) |
Jun 15, 2010 | 13.29 | 13.94 | 12.99 | 13.80 | 542,119 | +0.70(+5.38%) |
Jun 14, 2010 | 13.05 | 13.33 | 12.97 | 13.10 | 562,228 | +0.18(+1.40%) |
Jun 11, 2010 | 12.12 | 13.02 | 12.12 | 12.92 | 325,870 | +0.60(+4.84%) |
Jun 10, 2010 | 12.21 | 12.47 | 12.11 | 12.32 | 265,225 | +0.38(+3.18%) |
Jun 09, 2010 | 12.03 | 12.35 | 11.72 | 11.94 | 276,641 | +0.04(+0.30%) |
Jun 08, 2010 | 12.41 | 12.56 | 11.68 | 11.91 | 315,633 | -0.42(-3.37%) |
Jun 07, 2010 | 13.14 | 13.20 | 12.24 | 12.32 | 249,329 | -0.81(-6.19%) |
Jun 04, 2010 | 13.74 | 13.89 | 13.05 | 13.14 | 247,250 | -1.09(-7.68%) |
Jun 03, 2010 | 13.82 | 14.31 | 13.79 | 14.23 | 201,651 | +0.43(+3.14%) |
Jun 02, 2010 | 13.39 | 13.83 | 13.28 | 13.79 | 241,093 | +0.57(+4.30%) |
Jun 01, 2010 | 13.54 | 14.36 | 13.21 | 13.23 | 287,608 | -0.37(-2.72%) |
May 28, 2010 | 14.05 | 14.30 | 13.44 | 13.60 | 389,841 | -0.45(-3.22%) |
May 27, 2010 | 13.51 | 14.09 | 13.31 | 14.05 | 280,805 | +0.86(+6.51%) |
May 26, 2010 | 13.26 | 13.79 | 13.13 | 13.19 | 221,262 | +0.08(+0.62%) |
May 25, 2010 | 12.86 | 13.20 | 12.61 | 13.11 | 189,069 | -0.15(-1.16%) |
May 24, 2010 | 13.42 | 13.70 | 13.23 | 13.26 | 178,703 | -0.16(-1.21%) |
May 21, 2010 | 12.54 | 13.69 | 12.54 | 13.42 | 278,859 | +0.63(+4.94%) |
May 20, 2010 | 12.63 | 13.29 | 12.46 | 12.79 | 314,917 | -0.50(-3.74%) |
May 19, 2010 | 13.67 | 13.85 | 13.03 | 13.29 | 218,758 | -0.38(-2.78%) |
May 18, 2010 | 14.28 | 14.38 | 13.65 | 13.67 | 190,283 | -0.37(-2.64%) |
May 17, 2010 | 14.06 | 14.54 | 13.57 | 14.04 | 317,056 | +0.06(+0.45%) |
May 14, 2010 | 14.43 | 14.45 | 13.74 | 13.98 | 328,410 | -0.50(-3.43%) |
May 13, 2010 | 14.34 | 14.74 | 14.10 | 14.47 | 322,979 | +0.21(+1.46%) |
May 12, 2010 | 13.74 | 14.40 | 13.71 | 14.26 | 341,867 | +0.51(+3.74%) |
May 11, 2010 | 13.70 | 13.79 | 13.11 | 13.75 | 520,893 | +0.31(+2.29%) |
May 10, 2010 | 13.14 | 13.44 | 12.63 | 13.44 | 381,075 | +0.97(+7.75%) |
May 07, 2010 | 12.46 | 12.87 | 12.20 | 12.48 | 397,598 | +0.00(+0.00%) |
May 06, 2010 | 12.95 | 13.10 | 11.14 | 12.48 | 427,168 | -0.53(-4.10%) |
May 05, 2010 | 12.95 | 13.31 | 12.66 | 13.01 | 411,325 | -0.34(-2.57%) |
May 04, 2010 | 13.23 | 13.38 | 13.06 | 13.35 | 502,435 | -0.10(-0.74%) |
May 03, 2010 | 13.44 | 13.51 | 12.74 | 13.45 | 555,825 | +0.01(+0.07%) |
Apr 30, 2010 | 13.46 | 13.55 | 13.24 | 13.44 | 271,366 | -0.09(-0.67%) |
Apr 29, 2010 | 13.37 | 13.53 | 13.16 | 13.53 | 234,226 | +0.23(+1.77%) |
Apr 28, 2010 | 13.01 | 13.54 | 12.96 | 13.30 | 347,376 | +0.37(+2.90%) |
Apr 27, 2010 | 12.78 | 13.04 | 12.60 | 12.92 | 480,962 | +0.14(+1.10%) |
Apr 26, 2010 | 13.05 | 13.15 | 12.76 | 12.78 | 478,412 | -0.21(-1.60%) |
Apr 23, 2010 | 12.58 | 13.30 | 12.39 | 12.99 | 2,877,120 | +2.56(+24.50%) |
Apr 22, 2010 | 10.21 | 10.52 | 10.14 | 10.43 | 156,158 | +0.19(+1.85%) |
Apr 21, 2010 | 10.24 | 10.36 | 9.946 | 10.24 | 120,982 | -0.02(-0.18%) |
Apr 20, 2010 | 9.992 | 10.31 | 9.883 | 10.26 | 86,054 | +0.34(+3.46%) |
Apr 19, 2010 | 10.25 | 10.32 | 9.775 | 9.919 | 148,321 | -0.34(-3.35%) |
Apr 16, 2010 | 10.41 | 10.77 | 10.19 | 10.26 | 206,912 | -0.15(-1.47%) |
Apr 15, 2010 | 10.20 | 10.45 | 10.05 | 10.42 | 188,711 | +0.07(+0.70%) |
Apr 14, 2010 | 9.964 | 10.34 | 9.919 | 10.34 | 162,354 | +0.46(+4.66%) |
Apr 13, 2010 | 9.802 | 9.883 | 9.712 | 9.883 | 89,577 | +0.08(+0.83%) |
Apr 12, 2010 | 9.757 | 9.883 | 9.676 | 9.802 | 132,544 | +0.08(+0.84%) |
Apr 09, 2010 | 9.585 | 9.730 | 9.440 | 9.721 | 122,873 | +0.16(+1.70%) |
Apr 08, 2010 | 9.359 | 9.639 | 9.305 | 9.558 | 163,537 | -0.26(-2.67%) |
Apr 07, 2010 | 9.928 | 10.06 | 9.721 | 9.820 | 234,541 | -0.24(-2.42%) |
Apr 06, 2010 | 9.973 | 10.13 | 9.621 | 10.06 | 242,522 | +0.00(+0.00%) |
Apr 05, 2010 | 10.21 | 10.33 | 10.00 | 10.06 | 148,661 | -0.12(-1.15%) |
Apr 01, 2010 | 9.874 | 10.18 | 10.18 | 10.18 | 308,834 | +0.40(+4.06%) |
Mar 31, 2010 | 9.142 | 9.937 | 9.088 | 9.784 | 295,413 | +0.56(+6.07%) |
Mar 30, 2010 | 9.296 | 9.422 | 9.178 | 9.224 | 120,420 | -0.04(-0.39%) |
Mar 29, 2010 | 9.350 | 9.576 | 9.206 | 9.260 | 175,698 | -0.09(-0.97%) |
Mar 26, 2010 | 9.341 | 9.468 | 9.225 | 9.350 | 53,938 | +0.09(+0.98%) |
Mar 25, 2010 | 9.504 | 9.657 | 9.224 | 9.260 | 104,050 | -0.15(-1.63%) |
Mar 24, 2010 | 9.251 | 9.513 | 9.215 | 9.413 | 134,585 | +0.09(+0.97%) |
Mar 23, 2010 | 8.926 | 9.350 | 8.898 | 9.323 | 132,000 | +0.39(+4.35%) |
Mar 22, 2010 | 8.935 | 8.998 | 8.682 | 8.935 | 202,450 | -0.12(-1.30%) |
Mar 19, 2010 | 9.612 | 9.621 | 8.955 | 9.052 | 240,022 | -0.49(-5.11%) |
Mar 18, 2010 | 9.495 | 9.562 | 9.323 | 9.540 | 26,422 | -0.01(-0.09%) |
Mar 17, 2010 | 9.332 | 9.576 | 9.269 | 9.549 | 120,027 | +0.21(+2.22%) |
Mar 16, 2010 | 9.522 | 9.594 | 9.314 | 9.341 | 214,723 | -0.18(-1.90%) |
Mar 15, 2010 | 9.404 | 9.739 | 9.296 | 9.522 | 211,954 | -0.17(-1.77%) |
Mar 12, 2010 | 10.04 | 10.04 | 9.603 | 9.693 | 112,114 | -0.25(-2.54%) |
Mar 11, 2010 | 9.946 | 10.00 | 9.684 | 9.946 | 125,447 | -0.07(-0.72%) |
Mar 10, 2010 | 10.06 | 10.24 | 9.775 | 10.02 | 161,787 | +0.02(+0.18%) |
Mar 09, 2010 | 9.901 | 10.09 | 9.847 | 10.00 | 222,290 | +0.09(+0.91%) |
Mar 08, 2010 | 9.748 | 9.928 | 9.522 | 9.910 | 89,746 | +0.13(+1.29%) |
Mar 05, 2010 | 9.422 | 9.802 | 9.305 | 9.784 | 174,736 | +0.43(+4.64%) |
Mar 04, 2010 | 9.576 | 9.594 | 9.341 | 9.350 | 147,057 | -0.24(-2.54%) |
Mar 03, 2010 | 9.603 | 9.621 | 9.359 | 9.594 | 164,219 | -0.01(-0.09%) |
Mar 02, 2010 | 9.404 | 9.730 | 9.269 | 9.603 | 303,402 | +0.22(+2.31%) |
Mar 01, 2010 | 9.025 | 9.486 | 8.953 | 9.386 | 380,521 | +0.42(+4.74%) |
Feb 26, 2010 | 9.025 | 9.025 | 8.871 | 8.962 | 148,621 | -0.05(-0.60%) |
Feb 25, 2010 | 8.844 | 9.016 | 8.646 | 9.016 | 131,922 | +0.01(+0.10%) |
Feb 24, 2010 | 9.034 | 9.052 | 8.835 | 9.007 | 134,448 | -0.01(-0.10%) |
Feb 23, 2010 | 8.817 | 9.097 | 8.817 | 9.016 | 297,436 | -0.02(-0.20%) |
Feb 22, 2010 | 8.447 | 9.061 | 8.293 | 9.034 | 554,981 | +0.59(+6.95%) |
Feb 19, 2010 | 8.257 | 8.465 | 7.860 | 8.447 | 221,110 | +0.19(+2.30%) |
Feb 18, 2010 | 8.320 | 8.320 | 7.995 | 8.257 | 98,230 | -0.11(-1.30%) |
Feb 17, 2010 | 8.537 | 8.537 | 8.257 | 8.365 | 82,057 | -0.12(-1.38%) |
Feb 16, 2010 | 8.103 | 8.537 | 8.103 | 8.483 | 256,784 | +0.47(+5.86%) |
Feb 12, 2010 | 7.778 | 8.013 | 8.013 | 8.013 | 87,779 | +0.14(+1.72%) |
Feb 11, 2010 | 7.408 | 7.887 | 7.408 | 7.878 | 170,612 | +0.42(+5.70%) |
Feb 10, 2010 | 7.327 | 7.462 | 7.227 | 7.453 | 63,150 | +0.07(+0.98%) |
Feb 09, 2010 | 7.272 | 7.444 | 7.272 | 7.381 | 107,176 | +0.22(+3.03%) |
Feb 08, 2010 | 7.354 | 7.354 | 7.137 | 7.164 | 87,888 | -0.22(-2.94%) |
Feb 05, 2010 | 7.318 | 7.390 | 7.037 | 7.381 | 117,702 | +0.08(+1.11%) |
Feb 04, 2010 | 7.796 | 7.851 | 7.290 | 7.299 | 214,076 | -0.57(-7.23%) |
Feb 03, 2010 | 7.959 | 8.031 | 7.733 | 7.869 | 159,086 | +0.07(+0.93%) |
Feb 02, 2010 | 7.814 | 7.995 | 7.724 | 7.796 | 87,230 | -0.04(-0.46%) |
Feb 01, 2010 | 8.122 | 8.167 | 7.796 | 7.832 | 83,057 | -0.27(-3.34%) |
Jan 29, 2010 | 8.266 | 8.275 | 7.995 | 8.103 | 240,381 | -0.08(-0.99%) |
Jan 28, 2010 | 8.076 | 8.275 | 7.995 | 8.185 | 320,030 | +0.16(+2.03%) |
Jan 27, 2010 | 7.733 | 8.058 | 7.634 | 8.022 | 180,257 | +0.23(+2.90%) |
Jan 26, 2010 | 7.625 | 7.905 | 7.625 | 7.796 | 225,874 | +0.18(+2.37%) |
Jan 25, 2010 | 7.308 | 7.742 | 7.308 | 7.616 | 289,404 | +0.36(+4.98%) |
Jan 22, 2010 | 7.778 | 8.013 | 7.173 | 7.254 | 348,254 | -0.43(-5.64%) |
Jan 21, 2010 | 8.140 | 8.167 | 7.679 | 7.688 | 240,500 | -0.45(-5.55%) |
Jan 20, 2010 | 8.212 | 8.374 | 7.959 | 8.140 | 107,972 | -0.13(-1.53%) |
Jan 19, 2010 | 8.185 | 8.429 | 8.176 | 8.266 | 182,958 | +0.09(+1.10%) |
Jan 15, 2010 | 8.474 | 8.176 | 8.176 | 8.176 | 179,544 | -0.26(-3.10%) |
Jan 14, 2010 | 8.212 | 8.564 | 8.149 | 8.438 | 160,417 | +0.22(+2.64%) |
Jan 13, 2010 | 8.302 | 8.302 | 8.085 | 8.221 | 87,279 | -0.03(-0.33%) |
Jan 12, 2010 | 8.356 | 8.501 | 8.221 | 8.248 | 119,413 | -0.14(-1.62%) |
Jan 11, 2010 | 8.591 | 8.668 | 8.266 | 8.384 | 166,596 | -0.21(-2.42%) |
Jan 08, 2010 | 8.627 | 8.700 | 8.420 | 8.591 | 152,637 | -0.11(-1.25%) |
Jan 07, 2010 | 8.402 | 8.709 | 8.243 | 8.700 | 409,988 | +0.26(+3.10%) |
Jan 06, 2010 | 8.456 | 8.600 | 8.230 | 8.438 | 180,808 | -0.11(-1.27%) |
Jan 05, 2010 | 8.754 | 8.763 | 8.537 | 8.546 | 117,205 | -0.26(-2.97%) |
Jan 04, 2010 | 8.338 | 8.808 | 8.149 | 8.808 | 132,444 | +0.58(+7.03%) |
Dec 31, 2009 | 7.851 | 8.230 | 8.230 | 8.230 | 235,112 | +0.40(+5.07%) |
Dec 30, 2009 | 7.742 | 7.851 | 7.625 | 7.832 | 73,244 | +0.08(+1.05%) |
Dec 29, 2009 | 7.670 | 7.826 | 7.534 | 7.751 | 41,933 | +0.12(+1.54%) |
Dec 28, 2009 | 7.724 | 7.860 | 7.616 | 7.634 | 138,711 | -0.09(-1.17%) |
Dec 24, 2009 | 7.589 | 7.760 | 7.589 | 7.724 | 24,360 | +0.13(+1.66%) |
Dec 23, 2009 | 7.570 | 7.616 | 7.408 | 7.598 | 88,242 | +0.08(+1.08%) |
Dec 22, 2009 | 7.390 | 7.534 | 7.318 | 7.516 | 68,738 | +0.10(+1.34%) |
Dec 21, 2009 | 7.308 | 7.643 | 7.308 | 7.417 | 79,691 | +0.13(+1.73%) |
Dec 18, 2009 | 7.327 | 7.336 | 7.010 | 7.290 | 287,769 | +0.02(+0.25%) |
Dec 17, 2009 | 7.444 | 7.618 | 7.227 | 7.272 | 145,296 | -0.23(-3.13%) |
Dec 16, 2009 | 7.769 | 7.769 | 7.435 | 7.507 | 117,209 | -0.19(-2.46%) |
Dec 15, 2009 | 7.977 | 7.977 | 7.679 | 7.697 | 292,130 | -0.37(-4.59%) |
Dec 14, 2009 | 8.122 | 8.266 | 7.986 | 8.067 | 121,871 | -0.13(-1.54%) |
Dec 11, 2009 | 8.275 | 8.275 | 8.076 | 8.194 | 225,765 | -0.04(-0.44%) |
Dec 10, 2009 | 8.176 | 8.347 | 8.158 | 8.230 | 379,576 | +0.04(+0.44%) |
Dec 09, 2009 | 7.851 | 8.194 | 7.787 | 8.194 | 290,786 | +0.39(+4.98%) |
Dec 08, 2009 | 7.679 | 8.067 | 7.634 | 7.805 | 152,736 | +0.09(+1.17%) |
Dec 07, 2009 | 7.570 | 7.968 | 7.503 | 7.715 | 113,001 | +0.12(+1.55%) |
Dec 04, 2009 | 7.453 | 7.625 | 7.381 | 7.598 | 173,280 | +0.33(+4.60%) |
Dec 03, 2009 | 7.281 | 7.462 | 6.976 | 7.263 | 157,080 | +0.01(+0.12%) |
Dec 02, 2009 | 7.227 | 7.525 | 7.074 | 7.254 | 158,932 | +0.05(+0.75%) |