Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.861 | 8.896 | 8.748 | 8.855 | 144,132 | +0.01(+0.11%) |
Aug 30, 2010 | 8.848 | 8.941 | 8.845 | 8.845 | 192,347 | -0.04(-0.49%) |
Aug 27, 2010 | 8.918 | 8.938 | 8.868 | 8.888 | 124,331 | +0.01(+0.15%) |
Aug 26, 2010 | 8.838 | 9.058 | 8.838 | 8.875 | 486,650 | +0.01(+0.11%) |
Aug 25, 2010 | 8.612 | 8.905 | 8.476 | 8.865 | 765,156 | +0.12(+1.41%) |
Aug 24, 2010 | 8.752 | 9.028 | 8.579 | 8.742 | 508,869 | -0.23(-2.52%) |
Aug 23, 2010 | 9.211 | 9.211 | 8.905 | 8.968 | 174,579 | -0.13(-1.43%) |
Aug 20, 2010 | 9.290 | 9.394 | 9.028 | 9.098 | 224,760 | -0.09(-1.01%) |
Aug 19, 2010 | 9.287 | 9.390 | 9.134 | 9.191 | 215,570 | -0.04(-0.40%) |
Aug 18, 2010 | 9.071 | 9.254 | 8.951 | 9.227 | 143,967 | +0.22(+2.44%) |
Aug 17, 2010 | 9.064 | 9.064 | 8.911 | 9.008 | 116,434 | -0.05(-0.61%) |
Aug 16, 2010 | 8.818 | 9.147 | 8.818 | 9.063 | 262,022 | -0.04(-0.49%) |
Aug 13, 2010 | 9.334 | 9.334 | 9.034 | 9.108 | 99,980 | -0.09(-0.94%) |
Aug 12, 2010 | 8.988 | 9.201 | 8.988 | 9.194 | 178,630 | +0.03(+0.33%) |
Aug 11, 2010 | 9.447 | 9.773 | 9.064 | 9.164 | 346,412 | -0.41(-4.24%) |
Aug 10, 2010 | 9.626 | 9.699 | 9.570 | 9.570 | 80,959 | -0.19(-1.98%) |
Aug 09, 2010 | 9.676 | 9.842 | 9.673 | 9.763 | 81,383 | +0.11(+1.10%) |
Aug 06, 2010 | 9.643 | 9.776 | 9.573 | 9.656 | 80,754 | -0.04(-0.45%) |
Aug 05, 2010 | 9.709 | 9.856 | 9.620 | 9.699 | 193,156 | -0.05(-0.48%) |
Aug 04, 2010 | 9.866 | 9.866 | 9.679 | 9.746 | 190,732 | -0.05(-0.51%) |
Aug 03, 2010 | 9.879 | 9.879 | 9.650 | 9.796 | 235,515 | -0.08(-0.84%) |
Aug 02, 2010 | 9.590 | 10.01 | 9.563 | 9.879 | 593,449 | +0.37(+3.88%) |
Jul 30, 2010 | 9.410 | 9.517 | 9.280 | 9.510 | 264,741 | -0.12(-1.24%) |
Jul 29, 2010 | 9.583 | 9.706 | 9.430 | 9.630 | 417,625 | +0.09(+0.91%) |
Jul 28, 2010 | 9.377 | 9.590 | 9.377 | 9.543 | 395,520 | +0.14(+1.45%) |
Jul 27, 2010 | 9.586 | 9.586 | 9.337 | 9.407 | 558,753 | -0.07(-0.77%) |
Jul 26, 2010 | 9.144 | 9.643 | 9.078 | 9.480 | 1,364,410 | +0.62(+6.98%) |
Jul 23, 2010 | 8.735 | 8.915 | 8.619 | 8.861 | 993,087 | +0.13(+1.45%) |
Jul 22, 2010 | 8.802 | 8.961 | 8.728 | 8.735 | 704,509 | +0.12(+1.39%) |
Jul 21, 2010 | 8.795 | 8.975 | 8.559 | 8.615 | 590,670 | -0.15(-1.71%) |
Jul 20, 2010 | 8.719 | 8.788 | 8.659 | 8.765 | 239,190 | -0.08(-0.90%) |
Jul 19, 2010 | 9.144 | 9.144 | 8.782 | 8.845 | 305,786 | -0.30(-3.27%) |
Jul 16, 2010 | 9.111 | 9.320 | 8.961 | 9.144 | 606,826 | -0.05(-0.51%) |
Jul 15, 2010 | 9.310 | 9.310 | 8.975 | 9.191 | 603,235 | -0.08(-0.83%) |
Jul 14, 2010 | 8.938 | 9.274 | 8.888 | 9.267 | 888,547 | +0.47(+5.33%) |
Jul 13, 2010 | 8.642 | 8.812 | 8.401 | 8.798 | 492,803 | +0.27(+3.16%) |
Jul 12, 2010 | 8.669 | 8.669 | 8.263 | 8.529 | 630,500 | -0.20(-2.29%) |
Jul 09, 2010 | 8.828 | 8.871 | 8.705 | 8.728 | 246,050 | -0.16(-1.80%) |
Jul 08, 2010 | 8.958 | 9.078 | 8.828 | 8.888 | 126,969 | -0.01(-0.07%) |
Jul 07, 2010 | 8.898 | 9.024 | 8.835 | 8.895 | 154,535 | -0.02(-0.19%) |
Jul 06, 2010 | 9.244 | 9.244 | 8.852 | 8.911 | 399,797 | -0.12(-1.36%) |
Jul 02, 2010 | 8.782 | 9.078 | 8.775 | 9.034 | 599,858 | +0.28(+3.23%) |
Jul 01, 2010 | 8.585 | 8.798 | 8.566 | 8.752 | 455,397 | +0.15(+1.78%) |
Jun 30, 2010 | 8.712 | 8.818 | 8.566 | 8.599 | 248,687 | -0.16(-1.82%) |
Jun 29, 2010 | 8.888 | 8.925 | 8.682 | 8.758 | 298,956 | -0.22(-2.44%) |
Jun 25, 2010 | 8.985 | 9.058 | 8.888 | 8.978 | 438,619 | -0.03(-0.33%) |
Jun 24, 2010 | 9.111 | 9.111 | 8.911 | 9.008 | 240,720 | -0.18(-1.99%) |
Jun 23, 2010 | 9.510 | 9.600 | 9.121 | 9.191 | 316,513 | -0.34(-3.59%) |
Jun 22, 2010 | 9.596 | 9.640 | 9.443 | 9.533 | 267,080 | -0.10(-1.04%) |
Jun 21, 2010 | 9.679 | 9.975 | 9.586 | 9.633 | 317,809 | +0.03(+0.31%) |
Jun 18, 2010 | 9.603 | 9.676 | 9.576 | 9.603 | 422,912 | -0.03(-0.31%) |
Jun 17, 2010 | 9.793 | 9.793 | 9.583 | 9.633 | 351,405 | -0.01(-0.10%) |
Jun 16, 2010 | 9.580 | 9.726 | 9.493 | 9.643 | 244,221 | -0.03(-0.31%) |
Jun 15, 2010 | 9.739 | 9.749 | 9.600 | 9.673 | 585,431 | +0.02(+0.24%) |
Jun 14, 2010 | 9.809 | 9.855 | 9.623 | 9.650 | 404,013 | -0.10(-1.06%) |
Jun 11, 2010 | 9.746 | 9.759 | 9.536 | 9.753 | 388,053 | -0.03(-0.31%) |
Jun 10, 2010 | 9.576 | 9.839 | 9.490 | 9.783 | 1,190,345 | +0.47(+5.03%) |
Jun 09, 2010 | 9.108 | 9.450 | 9.051 | 9.314 | 397,460 | +0.25(+2.75%) |
Jun 08, 2010 | 9.171 | 9.277 | 8.878 | 9.064 | 335,799 | +0.04(+0.48%) |
Jun 07, 2010 | 9.124 | 9.337 | 9.004 | 9.021 | 250,525 | -0.12(-1.31%) |
Jun 04, 2010 | 9.340 | 9.580 | 9.054 | 9.141 | 747,389 | -0.17(-1.82%) |
Jun 03, 2010 | 9.191 | 9.377 | 9.064 | 9.310 | 882,836 | +0.23(+2.56%) |
Jun 02, 2010 | 8.778 | 9.078 | 8.778 | 9.078 | 495,140 | +0.23(+2.63%) |
Jun 01, 2010 | 8.735 | 9.071 | 8.728 | 8.845 | 600,970 | +0.01(+0.15%) |
May 28, 2010 | 9.144 | 9.104 | 8.792 | 8.832 | 431,029 | -0.31(-3.42%) |
May 27, 2010 | 9.231 | 9.300 | 9.084 | 9.144 | 222,929 | +0.10(+1.14%) |
May 26, 2010 | 9.081 | 9.247 | 8.958 | 9.041 | 257,460 | -0.02(-0.26%) |
May 25, 2010 | 9.001 | 9.084 | 8.732 | 9.064 | 431,104 | -0.10(-1.09%) |
May 24, 2010 | 9.287 | 9.339 | 9.161 | 9.164 | 265,962 | -0.11(-1.15%) |
May 21, 2010 | 8.994 | 9.327 | 8.881 | 9.270 | 794,334 | +0.20(+2.16%) |
May 20, 2010 | 9.227 | 9.284 | 8.782 | 9.074 | 754,191 | -0.24(-2.61%) |
May 19, 2010 | 9.480 | 9.636 | 9.270 | 9.317 | 674,258 | -0.24(-2.54%) |
May 18, 2010 | 9.610 | 9.733 | 9.477 | 9.560 | 335,499 | -0.05(-0.48%) |
May 17, 2010 | 9.975 | 9.975 | 9.433 | 9.606 | 999,514 | -0.44(-4.40%) |
May 14, 2010 | 10.29 | 10.41 | 9.979 | 10.05 | 441,822 | -0.34(-3.23%) |
May 13, 2010 | 10.27 | 10.56 | 10.26 | 10.38 | 346,388 | +0.11(+1.04%) |
May 12, 2010 | 10.07 | 10.30 | 9.995 | 10.28 | 324,116 | +0.30(+2.96%) |
May 11, 2010 | 10.03 | 10.14 | 9.812 | 9.982 | 219,551 | -0.06(-0.63%) |
May 10, 2010 | 10.06 | 10.36 | 9.929 | 10.05 | 359,206 | +0.28(+2.89%) |
May 07, 2010 | 9.866 | 10.42 | 9.636 | 9.763 | 505,762 | -0.17(-1.74%) |
May 06, 2010 | 10.21 | 10.29 | 9.174 | 9.936 | 1,375,110 | -0.39(-3.80%) |
May 05, 2010 | 10.21 | 10.41 | 10.14 | 10.33 | 585,425 | -0.09(-0.89%) |
May 04, 2010 | 10.78 | 10.79 | 10.42 | 10.42 | 299,605 | -0.40(-3.72%) |
May 03, 2010 | 10.90 | 10.98 | 10.76 | 10.82 | 170,432 | -0.08(-0.76%) |
Apr 30, 2010 | 11.12 | 11.20 | 10.86 | 10.91 | 427,952 | -0.21(-1.91%) |
Apr 29, 2010 | 10.58 | 11.14 | 10.49 | 11.12 | 924,515 | +0.65(+6.19%) |
Apr 28, 2010 | 10.78 | 10.87 | 10.43 | 10.47 | 758,227 | -0.33(-3.08%) |
Apr 27, 2010 | 11.33 | 11.34 | 10.79 | 10.80 | 1,239,732 | -0.55(-4.86%) |
Apr 26, 2010 | 11.97 | 12.05 | 11.33 | 11.36 | 1,062,176 | -0.36(-3.07%) |
Apr 23, 2010 | 11.30 | 11.96 | 11.30 | 11.71 | 2,072,910 | +0.39(+3.41%) |
Apr 22, 2010 | 10.93 | 11.35 | 10.92 | 11.33 | 432,259 | +0.38(+3.43%) |
Apr 21, 2010 | 10.88 | 11.00 | 10.88 | 10.95 | 131,639 | +0.08(+0.70%) |
Apr 20, 2010 | 10.87 | 10.98 | 10.80 | 10.88 | 101,821 | +0.07(+0.65%) |
Apr 19, 2010 | 10.82 | 10.92 | 10.69 | 10.81 | 629,186 | -0.12(-1.13%) |
Apr 16, 2010 | 11.31 | 11.33 | 10.76 | 10.93 | 1,213,851 | -0.41(-3.58%) |
Apr 15, 2010 | 11.20 | 11.62 | 11.17 | 11.34 | 1,470,327 | +0.19(+1.75%) |
Apr 14, 2010 | 10.62 | 11.25 | 10.61 | 11.14 | 946,737 | +0.60(+5.66%) |
Apr 13, 2010 | 10.59 | 10.62 | 10.51 | 10.54 | 581,197 | -0.09(-0.81%) |
Apr 12, 2010 | 10.70 | 10.70 | 10.47 | 10.63 | 515,795 | -0.06(-0.56%) |
Apr 09, 2010 | 10.72 | 10.78 | 10.57 | 10.69 | 438,445 | -0.03(-0.25%) |
Apr 08, 2010 | 10.64 | 10.77 | 10.54 | 10.72 | 311,367 | +0.03(+0.25%) |
Apr 07, 2010 | 10.67 | 10.73 | 10.55 | 10.69 | 688,744 | +0.02(+0.19%) |
Apr 06, 2010 | 10.40 | 10.70 | 10.24 | 10.67 | 552,882 | +0.17(+1.62%) |
Apr 05, 2010 | 10.31 | 10.56 | 10.21 | 10.50 | 711,360 | +0.28(+2.70%) |
Apr 01, 2010 | 10.31 | 10.22 | 10.22 | 10.22 | 657,116 | -0.02(-0.16%) |
Mar 31, 2010 | 9.945 | 10.33 | 9.896 | 10.24 | 826,456 | +0.23(+2.26%) |
Mar 30, 2010 | 9.916 | 10.13 | 9.776 | 10.02 | 1,082,250 | +0.08(+0.77%) |
Mar 29, 2010 | 10.10 | 10.16 | 9.826 | 9.939 | 781,553 | -0.06(-0.63%) |
Mar 26, 2010 | 10.06 | 10.20 | 9.909 | 10.00 | 324,714 | -0.05(-0.46%) |
Mar 25, 2010 | 10.05 | 10.18 | 9.992 | 10.05 | 535,127 | +0.01(+0.10%) |
Mar 24, 2010 | 10.29 | 10.33 | 10.02 | 10.04 | 720,746 | -0.30(-2.89%) |
Mar 23, 2010 | 10.46 | 10.52 | 10.24 | 10.34 | 883,037 | -0.15(-1.43%) |
Mar 22, 2010 | 10.57 | 10.64 | 10.41 | 10.49 | 382,805 | -0.11(-1.07%) |
Mar 19, 2010 | 10.67 | 10.74 | 10.51 | 10.60 | 268,858 | -0.10(-0.96%) |
Mar 18, 2010 | 10.45 | 10.77 | 10.41 | 10.70 | 604,697 | +0.15(+1.45%) |
Mar 17, 2010 | 10.69 | 10.73 | 10.37 | 10.55 | 687,388 | -0.13(-1.18%) |
Mar 16, 2010 | 10.40 | 10.73 | 10.40 | 10.68 | 704,993 | +0.38(+3.68%) |
Mar 15, 2010 | 10.40 | 10.68 | 10.19 | 10.30 | 706,780 | -0.33(-3.13%) |
Mar 12, 2010 | 10.63 | 10.80 | 10.59 | 10.63 | 747,536 | +0.08(+0.76%) |
Mar 11, 2010 | 10.56 | 10.61 | 10.44 | 10.55 | 637,270 | -0.01(-0.06%) |
Mar 10, 2010 | 10.57 | 10.68 | 10.47 | 10.56 | 468,453 | -0.06(-0.53%) |
Mar 09, 2010 | 10.65 | 10.82 | 10.48 | 10.61 | 706,807 | -0.24(-2.18%) |
Mar 08, 2010 | 10.77 | 10.89 | 10.67 | 10.85 | 614,961 | +0.08(+0.77%) |
Mar 05, 2010 | 10.63 | 10.84 | 10.55 | 10.77 | 304,125 | +0.12(+1.09%) |
Mar 04, 2010 | 10.51 | 10.70 | 10.49 | 10.65 | 370,114 | +0.22(+2.14%) |
Mar 03, 2010 | 10.69 | 10.69 | 10.41 | 10.43 | 390,805 | -0.18(-1.72%) |
Mar 02, 2010 | 11.00 | 11.00 | 10.57 | 10.61 | 850,684 | -0.35(-3.19%) |
Mar 01, 2010 | 10.89 | 11.38 | 10.89 | 10.96 | 696,503 | -0.08(-0.72%) |
Feb 26, 2010 | 10.92 | 11.11 | 10.89 | 11.04 | 299,410 | +0.12(+1.13%) |
Feb 25, 2010 | 10.84 | 10.97 | 10.72 | 10.92 | 336,154 | -0.11(-1.03%) |
Feb 24, 2010 | 10.79 | 11.07 | 10.64 | 11.03 | 805,290 | +0.24(+2.19%) |
Feb 23, 2010 | 10.89 | 11.10 | 10.74 | 10.79 | 606,660 | -0.15(-1.40%) |
Feb 22, 2010 | 11.31 | 11.31 | 10.88 | 10.95 | 580,674 | -0.29(-2.55%) |
Feb 19, 2010 | 10.97 | 11.27 | 10.94 | 11.23 | 421,832 | +0.20(+1.84%) |
Feb 18, 2010 | 11.02 | 11.11 | 10.97 | 11.03 | 431,630 | -0.01(-0.09%) |
Feb 17, 2010 | 11.14 | 11.22 | 11.03 | 11.04 | 356,845 | -0.10(-0.90%) |
Feb 16, 2010 | 11.23 | 11.24 | 11.06 | 11.14 | 499,492 | -0.06(-0.50%) |
Feb 12, 2010 | 11.14 | 11.20 | 11.20 | 11.20 | 441,485 | +0.02(+0.15%) |
Feb 11, 2010 | 10.99 | 11.21 | 10.88 | 11.18 | 239,545 | +0.16(+1.42%) |
Feb 10, 2010 | 11.31 | 11.34 | 11.00 | 11.02 | 869,092 | -0.07(-0.63%) |
Feb 09, 2010 | 11.07 | 11.26 | 10.95 | 11.09 | 285,714 | +0.12(+1.06%) |
Feb 08, 2010 | 11.03 | 11.38 | 10.84 | 10.98 | 266,683 | +0.01(+0.12%) |
Feb 05, 2010 | 10.85 | 11.10 | 10.78 | 10.96 | 823,509 | +0.03(+0.24%) |
Feb 04, 2010 | 11.21 | 11.34 | 10.87 | 10.94 | 553,950 | -0.37(-3.24%) |
Feb 03, 2010 | 10.86 | 11.32 | 10.86 | 11.30 | 784,343 | +0.34(+3.13%) |
Feb 02, 2010 | 11.00 | 11.47 | 10.69 | 10.96 | 947,410 | +0.10(+0.89%) |
Feb 01, 2010 | 10.52 | 11.06 | 10.17 | 10.86 | 2,258,858 | -0.31(-2.74%) |
Jan 29, 2010 | 11.04 | 11.61 | 10.86 | 11.17 | 1,292,909 | +0.31(+2.88%) |
Jan 28, 2010 | 10.91 | 11.04 | 10.56 | 10.86 | 1,419,502 | -0.02(-0.18%) |
Jan 27, 2010 | 11.06 | 11.26 | 10.68 | 10.88 | 1,091,098 | -0.18(-1.65%) |
Jan 26, 2010 | 10.82 | 11.16 | 10.73 | 11.06 | 923,640 | +0.17(+1.53%) |
Jan 25, 2010 | 10.85 | 11.00 | 10.61 | 10.89 | 567,591 | -0.08(-0.70%) |
Jan 22, 2010 | 11.55 | 11.56 | 10.85 | 10.97 | 1,040,483 | -0.64(-5.53%) |
Jan 21, 2010 | 11.77 | 11.77 | 11.51 | 11.61 | 859,609 | -0.13(-1.13%) |
Jan 20, 2010 | 11.78 | 12.10 | 11.49 | 11.74 | 1,319,206 | -0.14(-1.17%) |
Jan 19, 2010 | 11.55 | 11.90 | 11.49 | 11.88 | 652,186 | +0.41(+3.53%) |
Jan 15, 2010 | 11.33 | 11.48 | 11.48 | 11.48 | 707,940 | +0.17(+1.47%) |
Jan 14, 2010 | 11.22 | 11.40 | 11.22 | 11.31 | 268,070 | -0.02(-0.18%) |
Jan 13, 2010 | 11.51 | 11.51 | 11.26 | 11.33 | 262,311 | +0.16(+1.43%) |
Jan 12, 2010 | 11.31 | 11.38 | 10.83 | 11.17 | 656,899 | -0.34(-2.97%) |
Jan 11, 2010 | 11.74 | 11.90 | 11.44 | 11.51 | 405,219 | -0.19(-1.65%) |
Jan 08, 2010 | 11.46 | 11.77 | 11.33 | 11.71 | 331,439 | +0.11(+0.98%) |
Jan 07, 2010 | 11.81 | 11.91 | 11.41 | 11.59 | 454,631 | -0.22(-1.83%) |
Jan 06, 2010 | 11.76 | 11.91 | 11.55 | 11.81 | 518,204 | +0.09(+0.77%) |
Jan 05, 2010 | 11.84 | 11.86 | 11.39 | 11.72 | 427,197 | -0.02(-0.17%) |
Jan 04, 2010 | 11.22 | 11.94 | 11.17 | 11.74 | 1,253,106 | +0.70(+6.32%) |
Dec 31, 2009 | 11.13 | 11.04 | 11.04 | 11.04 | 411,411 | -0.03(-0.24%) |
Dec 30, 2009 | 10.97 | 11.09 | 10.89 | 11.07 | 477,610 | +0.08(+0.70%) |
Dec 29, 2009 | 11.22 | 11.22 | 10.98 | 10.99 | 206,081 | -0.17(-1.52%) |
Dec 28, 2009 | 11.12 | 11.41 | 11.12 | 11.16 | 556,103 | +0.02(+0.21%) |
Dec 24, 2009 | 10.88 | 11.25 | 10.88 | 11.14 | 287,750 | +0.26(+2.38%) |
Dec 23, 2009 | 10.79 | 10.94 | 10.61 | 10.88 | 233,951 | +0.23(+2.19%) |
Dec 22, 2009 | 10.89 | 10.98 | 10.61 | 10.65 | 346,139 | -0.23(-2.14%) |
Dec 21, 2009 | 10.79 | 11.03 | 10.65 | 10.88 | 356,550 | +0.15(+1.36%) |
Dec 18, 2009 | 11.05 | 11.15 | 10.62 | 10.73 | 654,968 | -0.27(-2.45%) |
Dec 17, 2009 | 11.29 | 11.29 | 10.95 | 11.00 | 601,337 | -0.17(-1.52%) |
Dec 16, 2009 | 10.87 | 11.23 | 10.71 | 11.17 | 972,068 | +0.40(+3.70%) |
Dec 15, 2009 | 10.51 | 11.01 | 10.39 | 10.77 | 1,037,813 | +0.31(+2.95%) |
Dec 14, 2009 | 10.35 | 10.52 | 10.13 | 10.46 | 1,046,414 | +0.24(+2.31%) |
Dec 11, 2009 | 9.982 | 10.33 | 9.975 | 10.23 | 1,898,024 | +0.03(+0.26%) |
Dec 10, 2009 | 10.17 | 10.27 | 10.11 | 10.20 | 445,876 | -0.02(-0.16%) |
Dec 09, 2009 | 10.21 | 10.32 | 10.08 | 10.22 | 254,064 | -0.01(-0.10%) |
Dec 08, 2009 | 10.21 | 10.37 | 10.14 | 10.23 | 557,087 | -0.08(-0.74%) |
Dec 07, 2009 | 10.58 | 10.61 | 10.16 | 10.30 | 678,967 | -0.27(-2.55%) |
Dec 04, 2009 | 10.71 | 10.74 | 10.40 | 10.57 | 809,455 | -0.08(-0.75%) |
Dec 03, 2009 | 10.88 | 10.88 | 10.56 | 10.65 | 303,301 | -0.27(-2.47%) |
Dec 02, 2009 | 11.05 | 11.05 | 10.75 | 10.92 | 268,864 | -0.06(-0.54%) |
Dec 01, 2009 | 10.90 | 11.04 | 10.79 | 10.98 | 530,239 | +0.19(+1.72%) |
Nov 30, 2009 | 10.76 | 11.01 | 10.71 | 10.80 | 324,928 | -0.05(-0.46%) |
Nov 27, 2009 | 10.58 | 10.94 | 10.31 | 10.85 | 455,524 | -0.32(-2.83%) |
Nov 25, 2009 | 11.17 | 11.30 | 11.10 | 11.16 | 187,757 | +0.02(+0.21%) |
Nov 24, 2009 | 11.26 | 11.47 | 11.09 | 11.14 | 206,187 | -0.16(-1.41%) |
Nov 23, 2009 | 11.34 | 11.44 | 11.23 | 11.30 | 615,851 | +0.20(+1.80%) |
Nov 20, 2009 | 10.83 | 11.12 | 10.81 | 11.10 | 590,261 | +0.13(+1.15%) |
Nov 19, 2009 | 11.15 | 11.21 | 10.75 | 10.97 | 722,397 | -0.34(-2.97%) |
Nov 18, 2009 | 11.47 | 11.61 | 11.14 | 11.31 | 418,797 | -0.13(-1.16%) |
Nov 17, 2009 | 11.36 | 11.55 | 11.22 | 11.44 | 369,906 | -0.03(-0.26%) |
Nov 16, 2009 | 11.40 | 11.68 | 11.27 | 11.47 | 1,184,005 | +0.23(+2.01%) |
Nov 13, 2009 | 10.88 | 11.26 | 10.80 | 11.25 | 576,301 | +0.35(+3.24%) |
Nov 12, 2009 | 11.14 | 11.20 | 10.81 | 10.89 | 701,228 | -0.27(-2.44%) |
Nov 11, 2009 | 11.30 | 11.30 | 10.96 | 11.17 | 1,266,673 | -0.01(-0.06%) |
Nov 10, 2009 | 10.92 | 11.23 | 10.89 | 11.17 | 1,146,554 | +0.15(+1.39%) |
Nov 09, 2009 | 10.66 | 11.09 | 10.64 | 11.02 | 1,511,156 | +0.63(+6.08%) |
Nov 06, 2009 | 10.29 | 10.45 | 10.24 | 10.39 | 448,938 | -0.05(-0.48%) |
Nov 05, 2009 | 10.14 | 10.47 | 10.14 | 10.44 | 517,115 | +0.24(+2.31%) |
Nov 04, 2009 | 10.48 | 10.65 | 10.16 | 10.20 | 1,726,064 | -0.01(-0.10%) |
Nov 03, 2009 | 9.932 | 10.23 | 9.733 | 10.21 | 942,096 | +0.12(+1.19%) |
Nov 02, 2009 | 9.886 | 10.11 | 9.643 | 10.09 | 1,547,927 | +0.07(+0.73%) |
Oct 30, 2009 | 10.29 | 10.42 | 9.856 | 10.02 | 1,617,224 | -0.38(-3.65%) |
Oct 29, 2009 | 10.57 | 10.84 | 10.31 | 10.40 | 1,414,179 | -0.17(-1.60%) |
Oct 28, 2009 | 10.50 | 10.64 | 10.24 | 10.57 | 1,863,241 | -0.08(-0.78%) |
Oct 27, 2009 | 11.17 | 11.17 | 10.34 | 10.65 | 2,157,878 | -0.09(-0.84%) |
Oct 26, 2009 | 10.64 | 10.93 | 10.21 | 10.74 | 6,730,040 | -0.88(-7.61%) |
Oct 23, 2009 | 11.29 | 11.67 | 10.90 | 11.62 | 4,107,841 | +0.82(+7.57%) |
Oct 22, 2009 | 10.82 | 10.97 | 10.34 | 10.81 | 1,895,790 | +0.24(+2.27%) |
Oct 21, 2009 | 10.88 | 11.37 | 10.51 | 10.57 | 3,507,847 | +0.15(+1.44%) |
Oct 20, 2009 | 10.30 | 10.78 | 10.16 | 10.42 | 1,934,011 | -0.13(-1.23%) |
Oct 19, 2009 | 9.959 | 10.59 | 9.852 | 10.55 | 2,337,492 | +0.64(+6.44%) |
Oct 16, 2009 | 10.51 | 10.68 | 9.892 | 9.909 | 2,073,668 | -0.60(-5.70%) |
Oct 15, 2009 | 10.55 | 10.79 | 10.43 | 10.51 | 1,577,502 | -0.10(-0.94%) |
Oct 14, 2009 | 10.53 | 10.79 | 10.35 | 10.61 | 2,423,004 | +0.33(+3.17%) |
Oct 13, 2009 | 10.16 | 10.57 | 10.12 | 10.28 | 2,143,575 | +0.02(+0.19%) |
Oct 12, 2009 | 9.904 | 10.47 | 9.660 | 10.26 | 4,821,980 | -0.14(-1.31%) |
Oct 09, 2009 | 10.83 | 10.84 | 10.32 | 10.40 | 2,121,495 | -0.52(-4.75%) |
Oct 08, 2009 | 11.34 | 11.38 | 10.82 | 10.92 | 1,253,022 | -0.31(-2.78%) |
Oct 07, 2009 | 11.22 | 11.34 | 11.07 | 11.23 | 1,158,930 | +0.09(+0.81%) |
Oct 06, 2009 | 11.24 | 11.34 | 11.05 | 11.14 | 1,497,496 | +0.14(+1.30%) |
Oct 05, 2009 | 10.93 | 11.35 | 10.83 | 11.00 | 1,779,115 | +0.18(+1.63%) |
Oct 02, 2009 | 10.69 | 11.11 | 10.44 | 10.82 | 3,456,445 | -0.14(-1.24%) |
Oct 01, 2009 | 11.81 | 11.88 | 10.85 | 10.96 | 4,224,880 | -0.85(-7.24%) |
Sep 30, 2009 | 12.08 | 12.23 | 11.70 | 11.81 | 2,552,951 | -0.24(-1.96%) |
Sep 29, 2009 | 12.54 | 12.55 | 11.97 | 12.05 | 3,906,652 | -0.51(-4.03%) |
Sep 28, 2009 | 12.39 | 12.73 | 12.39 | 12.55 | 800,631 | +0.17(+1.40%) |
Sep 25, 2009 | 12.67 | 12.95 | 12.36 | 12.38 | 1,587,261 | -0.36(-2.80%) |
Sep 24, 2009 | 13.32 | 13.62 | 12.61 | 12.74 | 1,432,194 | -0.51(-3.86%) |
Sep 23, 2009 | 12.61 | 13.63 | 12.56 | 13.25 | 2,497,067 | +0.64(+5.04%) |
Sep 22, 2009 | 12.80 | 12.91 | 12.59 | 12.61 | 997,381 | -0.12(-0.94%) |
Sep 21, 2009 | 12.81 | 12.85 | 12.43 | 12.73 | 1,614,006 | -0.15(-1.19%) |
Sep 18, 2009 | 13.38 | 13.40 | 12.81 | 12.88 | 1,814,190 | -0.26(-2.00%) |
Sep 17, 2009 | 13.76 | 13.88 | 13.09 | 13.15 | 1,966,000 | -0.50(-3.63%) |
Sep 16, 2009 | 13.73 | 14.18 | 13.53 | 13.64 | 1,443,495 | -0.08(-0.61%) |
Sep 15, 2009 | 13.65 | 13.84 | 13.45 | 13.73 | 937,092 | +0.25(+1.83%) |
Sep 14, 2009 | 13.30 | 13.78 | 13.00 | 13.48 | 735,227 | +0.00(+0.00%) |
Sep 11, 2009 | 13.92 | 14.24 | 13.28 | 13.48 | 954,490 | -0.38(-2.76%) |
Sep 10, 2009 | 13.69 | 13.91 | 13.33 | 13.86 | 1,475,500 | +0.39(+2.87%) |
Sep 09, 2009 | 13.93 | 14.01 | 13.30 | 13.48 | 1,423,024 | -0.21(-1.52%) |
Sep 08, 2009 | 13.22 | 13.88 | 13.10 | 13.68 | 3,122,197 | +0.70(+5.38%) |
Sep 04, 2009 | 12.64 | 13.09 | 12.64 | 12.98 | 1,183,933 | +0.31(+2.41%) |
Sep 03, 2009 | 12.63 | 12.77 | 12.55 | 12.68 | 338,274 | +0.16(+1.27%) |
Sep 02, 2009 | 12.80 | 12.88 | 12.41 | 12.52 | 769,261 | -0.32(-2.46%) |