Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.831 | 7.883 | 7.520 | 7.831 | 6,363,237 | +0.33(+4.41%) |
Sep 29, 2010 | 7.573 | 7.597 | 7.397 | 7.500 | 11,460 | -0.13(-1.75%) |
Sep 28, 2010 | 7.563 | 7.650 | 7.297 | 7.633 | 11,592 | +0.06(+0.84%) |
Sep 27, 2010 | 7.390 | 7.583 | 7.367 | 7.570 | 4,192,425 | +0.20(+2.71%) |
Sep 24, 2010 | 7.283 | 7.463 | 7.220 | 7.370 | 6,649,950 | +0.15(+2.08%) |
Sep 23, 2010 | 7.220 | 7.477 | 7.073 | 7.220 | 117,420 | -0.02(-0.32%) |
Sep 22, 2010 | 7.663 | 7.777 | 7.197 | 7.243 | 12,391,935 | -0.48(-6.26%) |
Sep 21, 2010 | 7.957 | 7.970 | 7.676 | 7.727 | 5,610 | -0.28(-3.50%) |
Sep 20, 2010 | 8.137 | 8.173 | 7.807 | 8.007 | 6,670,851 | +0.09(+1.14%) |
Sep 17, 2010 | 7.917 | 7.933 | 7.710 | 7.917 | 4,522,350 | +0.15(+1.89%) |
Sep 15, 2010 | 7.630 | 7.900 | 7.607 | 7.770 | 4,635,411 | +0.13(+1.70%) |
Sep 14, 2010 | 7.633 | 7.877 | 7.543 | 7.640 | 6,081 | +0.02(+0.31%) |
Sep 13, 2010 | 7.690 | 7.780 | 7.277 | 7.617 | 11,869,950 | +0.00(+0.04%) |
Sep 10, 2010 | 7.763 | 8.080 | 7.593 | 7.613 | 15,332,937 | -0.06(-0.78%) |
Sep 09, 2010 | 8.900 | 8.950 | 7.450 | 7.673 | 46,638 | -1.11(-12.60%) |
Sep 08, 2010 | 8.890 | 8.993 | 8.683 | 8.780 | 11,508 | -0.05(-0.60%) |
Sep 07, 2010 | 9.263 | 9.273 | 8.823 | 8.833 | 19,200 | -0.33(-3.64%) |
Sep 03, 2010 | 9.183 | 9.417 | 9.077 | 9.167 | 4,788,315 | +0.11(+1.18%) |
Sep 02, 2010 | 9.040 | 9.163 | 8.897 | 9.060 | 3,852 | +0.11(+1.27%) |
Sep 01, 2010 | 8.597 | 8.997 | 8.597 | 8.947 | 4,596,045 | +0.47(+5.50%) |
Aug 31, 2010 | 8.460 | 8.713 | 8.280 | 8.480 | 9,813 | -0.06(-0.70%) |
Aug 30, 2010 | 8.697 | 8.917 | 8.530 | 8.540 | 3,031,392 | -0.32(-3.61%) |
Aug 27, 2010 | 8.787 | 8.950 | 8.440 | 8.860 | 3,644,238 | -0.14(-1.56%) |
Aug 26, 2010 | 9.005 | 9.277 | 8.650 | 9.000 | 5,371,947 | +0.10(+1.16%) |
Aug 25, 2010 | 8.663 | 9.023 | 8.553 | 8.897 | 8,409 | +0.09(+1.06%) |
Aug 24, 2010 | 8.937 | 9.107 | 8.750 | 8.803 | 15,534 | -0.34(-3.75%) |
Aug 23, 2010 | 9.570 | 9.703 | 9.110 | 9.147 | 4,787,694 | -0.29(-3.11%) |
Aug 20, 2010 | 9.397 | 9.500 | 9.267 | 9.440 | 4,088,964 | -0.04(-0.42%) |
Aug 19, 2010 | 9.753 | 9.767 | 9.250 | 9.480 | 34,344 | -0.29(-2.97%) |
Aug 18, 2010 | 9.370 | 9.983 | 9.370 | 9.770 | 52,956 | +0.36(+3.79%) |
Aug 17, 2010 | 9.080 | 9.583 | 9.040 | 9.413 | 19,827 | +0.34(+3.79%) |
Aug 16, 2010 | 9.043 | 9.257 | 8.960 | 9.070 | 3,164,253 | -0.06(-0.66%) |
Aug 13, 2010 | 9.130 | 9.607 | 9.077 | 9.130 | 5,246,871 | -0.51(-5.26%) |
Aug 12, 2010 | 9.317 | 9.723 | 9.303 | 9.637 | 4,804,890 | +0.08(+0.84%) |
Aug 11, 2010 | 9.743 | 9.743 | 9.250 | 9.557 | 3,900 | -0.43(-4.27%) |
Aug 10, 2010 | 10.08 | 10.15 | 9.537 | 9.983 | 10,461 | -0.08(-0.83%) |
Aug 09, 2010 | 11.17 | 11.17 | 10.00 | 10.07 | 12,822,777 | -0.97(-8.79%) |
Aug 06, 2010 | 11.04 | 11.13 | 10.82 | 11.04 | 4,008,180 | -0.01(-0.06%) |
Aug 05, 2010 | 11.38 | 11.41 | 11.02 | 11.04 | 3,327,594 | -0.33(-2.90%) |
Aug 04, 2010 | 11.25 | 11.58 | 11.17 | 11.37 | 6,141 | +0.24(+2.16%) |
Aug 03, 2010 | 11.98 | 12.09 | 11.06 | 11.13 | 10,281 | -0.96(-7.91%) |
Aug 02, 2010 | 12.58 | 12.73 | 11.91 | 12.09 | 6,594,051 | -0.27(-2.21%) |
Jul 30, 2010 | 12.36 | 12.64 | 12.21 | 12.36 | 5,580,981 | -0.09(-0.72%) |
Jul 29, 2010 | 12.97 | 12.97 | 11.85 | 12.45 | 31,965 | +0.72(+6.11%) |
Jul 28, 2010 | 11.74 | 11.99 | 11.67 | 11.74 | 197,658 | -0.09(-0.73%) |
Jul 27, 2010 | 12.15 | 12.33 | 11.64 | 11.82 | 6,795 | -0.17(-1.45%) |
Jul 26, 2010 | 11.25 | 12.00 | 11.13 | 12.00 | 5,308,905 | +0.79(+7.08%) |
Jul 23, 2010 | 11.60 | 11.73 | 11.03 | 11.20 | 9,261,762 | -0.50(-4.25%) |
Jul 22, 2010 | 11.79 | 11.94 | 11.32 | 11.70 | 7,548 | +0.22(+1.95%) |
Jul 21, 2010 | 11.64 | 11.82 | 11.32 | 11.48 | 4,258,887 | -0.05(-0.43%) |
Jul 20, 2010 | 10.61 | 11.60 | 10.54 | 11.53 | 5,898 | +0.78(+7.29%) |
Jul 19, 2010 | 10.77 | 11.11 | 10.61 | 10.74 | 4,650,543 | +0.05(+0.44%) |
Jul 16, 2010 | 10.70 | 11.27 | 10.61 | 10.70 | 5,553,261 | -0.61(-5.40%) |
Jul 15, 2010 | 11.56 | 11.57 | 11.04 | 11.31 | 5,618,319 | -0.28(-2.44%) |
Jul 14, 2010 | 12.03 | 12.03 | 11.23 | 11.59 | 12,177 | -0.43(-3.60%) |
Jul 13, 2010 | 12.02 | 12.14 | 11.83 | 12.02 | 20,499 | -0.14(-1.14%) |
Jul 12, 2010 | 12.51 | 12.65 | 11.53 | 12.16 | 8,178,819 | -0.40(-3.22%) |
Jul 09, 2010 | 12.57 | 12.68 | 12.28 | 12.57 | 2,980,128 | -0.04(-0.29%) |
Jul 08, 2010 | 12.60 | 12.74 | 12.25 | 12.60 | 15,027 | +0.25(+2.00%) |
Jul 07, 2010 | 12.27 | 12.39 | 12.00 | 12.36 | 5,452,113 | +0.09(+0.73%) |
Jul 06, 2010 | 12.27 | 13.40 | 12.03 | 12.27 | 12,729 | -0.41(-3.26%) |
Jul 02, 2010 | 12.68 | 12.73 | 12.22 | 12.68 | 5,933,004 | +0.47(+3.82%) |
Jul 01, 2010 | 12.16 | 12.41 | 11.75 | 12.21 | 4,137,984 | +0.04(+0.33%) |
Jun 30, 2010 | 12.17 | 12.52 | 11.86 | 12.17 | 14,529 | +0.14(+1.19%) |
Jun 29, 2010 | 13.17 | 13.17 | 11.88 | 12.03 | 1,968 | -1.32(-9.89%) |
Jun 25, 2010 | 13.35 | 13.62 | 13.20 | 13.35 | 5,335,677 | +0.11(+0.81%) |
Jun 24, 2010 | 13.24 | 13.68 | 13.19 | 13.24 | 4,031,013 | -0.48(-3.50%) |
Jun 23, 2010 | 13.87 | 13.94 | 13.52 | 13.72 | 7,854 | -0.06(-0.44%) |
Jun 22, 2010 | 13.78 | 14.52 | 13.68 | 13.78 | 4,329 | -0.39(-2.73%) |
Jun 21, 2010 | 14.96 | 14.97 | 14.03 | 14.17 | 4,152,087 | -0.45(-3.06%) |
Jun 18, 2010 | 14.62 | 14.76 | 14.18 | 14.62 | 5,288,760 | +0.60(+4.31%) |
Jun 17, 2010 | 14.01 | 14.39 | 13.95 | 14.01 | 495 | -0.31(-2.14%) |
Jun 16, 2010 | 14.23 | 14.59 | 14.02 | 14.32 | 4,253,082 | +0.02(+0.16%) |
Jun 15, 2010 | 14.30 | 14.37 | 13.63 | 14.30 | 8,916 | +0.52(+3.80%) |
Jun 14, 2010 | 13.82 | 13.99 | 13.69 | 13.77 | 3,656,577 | +0.20(+1.50%) |
Jun 11, 2010 | 13.06 | 13.85 | 12.91 | 13.57 | 5,048,673 | +0.34(+2.54%) |
Jun 10, 2010 | 13.23 | 13.33 | 12.56 | 13.23 | 6,816 | +0.98(+8.03%) |
Jun 09, 2010 | 11.96 | 12.80 | 11.96 | 12.25 | 5,601,102 | +0.39(+3.32%) |
Jun 08, 2010 | 11.62 | 11.88 | 11.34 | 11.86 | 2,559 | +0.30(+2.63%) |
Jun 07, 2010 | 11.84 | 12.03 | 11.53 | 11.55 | 3,093,972 | -0.21(-1.76%) |
Jun 04, 2010 | 11.76 | 12.14 | 11.65 | 11.76 | 2,633,505 | -0.59(-4.80%) |
Jun 03, 2010 | 12.35 | 12.41 | 12.12 | 12.35 | 2,640,696 | +0.24(+1.95%) |
Jun 02, 2010 | 12.12 | 12.28 | 11.87 | 12.12 | 3,663,399 | +0.07(+0.58%) |
Jun 01, 2010 | 12.05 | 12.67 | 12.03 | 12.05 | 3,591 | -0.51(-4.09%) |
May 28, 2010 | 12.56 | 12.85 | 12.38 | 12.56 | 1,380,609 | -0.19(-1.49%) |
May 27, 2010 | 12.53 | 12.75 | 12.42 | 12.75 | 1,689,864 | +0.44(+3.55%) |
May 26, 2010 | 12.31 | 12.48 | 12.14 | 12.31 | 3,603 | +0.35(+2.90%) |
May 25, 2010 | 11.18 | 12.05 | 11.17 | 11.97 | 414 | +0.07(+0.56%) |
May 24, 2010 | 11.95 | 12.32 | 11.86 | 11.90 | 2,340,915 | -0.05(-0.39%) |
May 21, 2010 | 11.17 | 12.07 | 11.06 | 11.95 | 3,949,467 | +0.54(+4.73%) |
May 20, 2010 | 11.22 | 11.79 | 11.19 | 11.41 | 3,501,981 | -0.53(-4.47%) |
May 19, 2010 | 12.05 | 12.32 | 11.73 | 11.94 | 2,218,485 | -0.26(-2.10%) |
May 18, 2010 | 12.68 | 12.90 | 12.11 | 12.20 | 4,098 | -0.33(-2.63%) |
May 17, 2010 | 12.36 | 12.57 | 11.95 | 12.53 | 2,737,350 | +0.23(+1.87%) |
May 14, 2010 | 12.30 | 12.70 | 12.15 | 12.30 | 3,024,813 | -0.47(-3.71%) |
May 13, 2010 | 13.36 | 13.39 | 12.66 | 12.77 | 2,588,433 | -0.40(-3.01%) |
May 12, 2010 | 12.68 | 13.20 | 12.67 | 13.17 | 3,028,491 | +0.50(+3.98%) |
May 11, 2010 | 12.72 | 12.88 | 12.57 | 12.66 | 1,827 | +0.55(+4.57%) |
May 10, 2010 | 11.88 | 12.13 | 11.82 | 12.11 | 4,020,051 | +0.75(+6.57%) |
May 07, 2010 | 11.80 | 12.08 | 11.19 | 11.36 | 4,296,282 | +0.06(+0.56%) |
May 06, 2010 | 12.45 | 12.65 | 10.87 | 11.30 | 900 | -0.66(-5.51%) |
May 05, 2010 | 12.28 | 12.82 | 11.96 | 11.96 | 3,900,753 | -0.40(-3.24%) |
May 04, 2010 | 13.04 | 13.04 | 12.20 | 12.36 | 300 | -0.88(-6.62%) |
May 03, 2010 | 12.98 | 13.34 | 12.90 | 13.24 | 2,805,384 | +0.45(+3.55%) |
Apr 30, 2010 | 13.46 | 13.63 | 12.75 | 12.78 | 4,996,611 | -0.61(-4.58%) |
Apr 29, 2010 | 13.41 | 13.65 | 12.62 | 13.40 | 9,943,941 | -0.04(-0.27%) |
Apr 28, 2010 | 13.71 | 13.77 | 13.20 | 13.43 | 4,741,833 | -0.13(-0.96%) |
Apr 27, 2010 | 13.89 | 14.00 | 13.37 | 13.56 | 2,613,993 | -0.31(-2.23%) |
Apr 26, 2010 | 13.90 | 14.13 | 13.79 | 13.87 | 3,117,237 | +0.04(+0.29%) |
Apr 23, 2010 | 13.60 | 14.00 | 13.48 | 13.83 | 3,526,143 | +0.30(+2.22%) |
Apr 22, 2010 | 13.16 | 13.58 | 13.03 | 13.53 | 2,732,226 | +0.23(+1.73%) |
Apr 21, 2010 | 13.01 | 13.38 | 12.93 | 13.30 | 2,581,101 | +0.35(+2.70%) |
Apr 20, 2010 | 12.72 | 13.00 | 12.57 | 12.95 | 552 | +0.37(+2.91%) |
Apr 19, 2010 | 12.88 | 13.10 | 12.43 | 12.59 | 3,190,533 | -0.32(-2.50%) |
Apr 16, 2010 | 13.30 | 13.42 | 12.78 | 12.91 | 3,150,879 | -0.44(-3.30%) |
Apr 15, 2010 | 13.16 | 13.38 | 13.08 | 13.35 | 3,048,855 | +0.21(+1.57%) |
Apr 14, 2010 | 12.90 | 13.18 | 12.81 | 13.14 | 2,482,431 | +0.30(+2.34%) |
Apr 13, 2010 | 12.91 | 12.98 | 12.57 | 12.84 | 4,274,391 | -0.07(-0.52%) |
Apr 12, 2010 | 12.91 | 12.94 | 12.70 | 12.91 | 2,371,308 | -0.01(-0.08%) |
Apr 09, 2010 | 12.85 | 12.99 | 12.69 | 12.92 | 1,935,111 | +0.07(+0.57%) |
Apr 08, 2010 | 12.54 | 12.88 | 12.40 | 12.85 | 2,561,088 | +0.36(+2.91%) |
Apr 07, 2010 | 12.49 | 12.70 | 12.43 | 12.48 | 2,272,740 | +0.00(+0.00%) |
Apr 06, 2010 | 12.38 | 12.59 | 12.35 | 12.48 | 1,185,036 | +0.04(+0.32%) |
Apr 05, 2010 | 12.46 | 12.58 | 12.34 | 12.44 | 2,035,617 | +0.10(+0.84%) |
Apr 01, 2010 | 12.16 | 12.34 | 12.34 | 12.34 | 11,835,900 | +0.23(+1.93%) |
Mar 31, 2010 | 12.24 | 12.24 | 12.01 | 12.11 | 2,428,041 | -0.17(-1.38%) |
Mar 30, 2010 | 12.33 | 12.35 | 11.95 | 12.28 | 2,309,577 | +0.00(+0.00%) |
Mar 29, 2010 | 12.56 | 12.57 | 12.12 | 12.28 | 3,783,882 | -0.19(-1.52%) |
Mar 26, 2010 | 12.14 | 12.58 | 12.11 | 12.47 | 3,695,724 | +0.39(+3.23%) |
Mar 25, 2010 | 12.03 | 12.42 | 11.90 | 12.08 | 3,791,217 | +0.27(+2.26%) |
Mar 24, 2010 | 11.85 | 11.98 | 11.75 | 11.81 | 2,485,338 | -0.04(-0.37%) |
Mar 23, 2010 | 11.43 | 11.91 | 11.34 | 11.85 | 4,713,792 | +0.54(+4.77%) |
Mar 22, 2010 | 10.92 | 11.32 | 10.69 | 11.31 | 2,041,236 | +0.31(+2.82%) |
Mar 19, 2010 | 11.35 | 11.35 | 11.00 | 11.00 | 2,396,685 | -0.35(-3.08%) |
Mar 18, 2010 | 11.36 | 11.50 | 11.22 | 11.35 | 2,137,635 | +0.04(+0.38%) |
Mar 17, 2010 | 11.31 | 11.42 | 11.23 | 11.31 | 1,588,608 | +0.04(+0.35%) |
Mar 16, 2010 | 11.22 | 11.40 | 11.14 | 11.27 | 1,781,991 | +0.07(+0.65%) |
Mar 15, 2010 | 11.03 | 11.22 | 11.03 | 11.20 | 1,603,989 | +0.13(+1.21%) |
Mar 12, 2010 | 11.30 | 11.33 | 10.92 | 11.06 | 3,151,050 | -0.17(-1.48%) |
Mar 11, 2010 | 11.07 | 11.25 | 10.92 | 11.23 | 2,736,735 | +0.15(+1.35%) |
Mar 10, 2010 | 10.91 | 11.17 | 10.86 | 11.08 | 3,560,814 | +0.26(+2.37%) |
Mar 09, 2010 | 10.49 | 10.91 | 10.33 | 10.82 | 7,494,225 | +0.74(+7.30%) |
Mar 08, 2010 | 10.32 | 10.39 | 10.08 | 10.09 | 2,188,641 | -0.21(-2.01%) |
Mar 05, 2010 | 10.36 | 10.38 | 10.22 | 10.29 | 1,862,958 | +0.01(+0.06%) |
Mar 04, 2010 | 10.29 | 10.39 | 10.10 | 10.29 | 1,804,932 | -0.07(-0.68%) |
Mar 03, 2010 | 10.51 | 10.55 | 10.34 | 10.36 | 814,287 | -0.19(-1.83%) |
Mar 02, 2010 | 10.64 | 10.66 | 10.47 | 10.55 | 1,444,908 | -0.03(-0.32%) |
Mar 01, 2010 | 10.31 | 10.62 | 10.27 | 10.58 | 1,408,197 | +0.34(+3.32%) |
Feb 26, 2010 | 10.21 | 10.31 | 10.12 | 10.24 | 1,463,790 | +0.07(+0.65%) |
Feb 25, 2010 | 9.767 | 10.20 | 9.717 | 10.18 | 2,008,740 | +0.30(+3.04%) |
Feb 24, 2010 | 9.810 | 10.05 | 9.800 | 9.877 | 1,480,062 | +0.10(+0.99%) |
Feb 23, 2010 | 9.967 | 10.02 | 9.713 | 9.780 | 1,906,464 | -0.23(-2.30%) |
Feb 22, 2010 | 10.17 | 10.22 | 9.953 | 10.01 | 1,990,083 | -0.06(-0.60%) |
Feb 19, 2010 | 9.930 | 10.24 | 9.930 | 10.07 | 2,579,505 | +0.07(+0.70%) |
Feb 18, 2010 | 10.08 | 10.29 | 9.620 | 10.00 | 4,305,207 | -0.03(-0.30%) |
Feb 17, 2010 | 9.727 | 10.16 | 9.727 | 10.03 | 4,642,578 | +0.33(+3.44%) |
Feb 16, 2010 | 9.543 | 9.700 | 9.437 | 9.697 | 1,529,241 | +0.31(+3.30%) |
Feb 12, 2010 | 9.077 | 9.387 | 9.387 | 9.387 | 5,339,700 | +0.20(+2.14%) |
Feb 11, 2010 | 9.133 | 9.213 | 9.023 | 9.190 | 1,659,534 | +0.06(+0.62%) |
Feb 10, 2010 | 9.417 | 9.450 | 9.127 | 9.133 | 1,351,302 | -0.16(-1.76%) |
Feb 09, 2010 | 9.193 | 9.440 | 9.163 | 9.297 | 1,828,947 | +0.08(+0.87%) |
Feb 08, 2010 | 9.220 | 9.400 | 9.060 | 9.217 | 1,788,249 | +0.01(+0.14%) |
Feb 05, 2010 | 9.157 | 9.257 | 8.920 | 9.203 | 1,885,749 | +0.04(+0.47%) |
Feb 04, 2010 | 9.463 | 9.530 | 9.103 | 9.160 | 2,866,935 | -0.37(-3.92%) |
Feb 03, 2010 | 9.900 | 9.917 | 9.460 | 9.533 | 1,779,342 | -0.39(-3.96%) |
Feb 02, 2010 | 9.280 | 10.02 | 9.280 | 9.927 | 3,098,013 | +0.71(+7.70%) |
Feb 01, 2010 | 9.383 | 9.430 | 9.210 | 9.217 | 1,509,456 | -0.14(-1.46%) |
Jan 29, 2010 | 9.470 | 9.607 | 9.220 | 9.353 | 2,157,456 | -0.06(-0.60%) |
Jan 28, 2010 | 9.563 | 9.600 | 9.370 | 9.410 | 1,134,888 | -0.16(-1.71%) |
Jan 27, 2010 | 9.340 | 9.617 | 9.220 | 9.573 | 1,708,428 | +0.19(+2.02%) |
Jan 26, 2010 | 9.433 | 9.600 | 9.363 | 9.383 | 2,320,368 | -0.16(-1.64%) |
Jan 25, 2010 | 9.853 | 9.890 | 9.503 | 9.540 | 1,924,143 | -0.24(-2.49%) |
Jan 22, 2010 | 9.733 | 10.14 | 9.660 | 9.783 | 2,664,363 | +0.02(+0.20%) |
Jan 21, 2010 | 10.16 | 10.18 | 9.757 | 9.763 | 1,657,728 | -0.36(-3.59%) |
Jan 20, 2010 | 10.24 | 10.33 | 10.00 | 10.13 | 1,861,887 | -0.19(-1.84%) |
Jan 19, 2010 | 10.28 | 10.47 | 10.19 | 10.32 | 1,492,146 | +0.04(+0.36%) |
Jan 15, 2010 | 10.40 | 10.28 | 10.28 | 10.28 | 9,311,400 | -0.13(-1.22%) |
Jan 14, 2010 | 10.32 | 10.48 | 10.25 | 10.41 | 3,309,102 | +0.09(+0.87%) |
Jan 13, 2010 | 9.490 | 10.40 | 9.490 | 10.32 | 6,208,785 | +0.84(+8.86%) |
Jan 12, 2010 | 10.20 | 10.27 | 9.100 | 9.477 | 7,186,914 | -0.33(-3.40%) |
Jan 11, 2010 | 9.780 | 9.870 | 9.707 | 9.810 | 1,687,059 | +0.05(+0.48%) |
Jan 08, 2010 | 9.933 | 9.937 | 9.693 | 9.763 | 1,699,458 | -0.15(-1.51%) |
Jan 07, 2010 | 9.667 | 9.987 | 9.643 | 9.913 | 1,934,133 | +0.17(+1.74%) |
Jan 06, 2010 | 9.750 | 9.817 | 9.567 | 9.743 | 2,129,205 | -0.00(-0.03%) |
Jan 05, 2010 | 9.683 | 9.943 | 9.670 | 9.747 | 1,401,591 | -0.01(-0.07%) |
Jan 04, 2010 | 9.917 | 9.970 | 9.737 | 9.753 | 1,833,099 | -0.05(-0.51%) |
Dec 31, 2009 | 9.877 | 9.803 | 9.803 | 9.803 | 4,990,500 | -0.03(-0.31%) |
Dec 30, 2009 | 9.633 | 9.860 | 9.550 | 9.833 | 2,314,494 | +0.16(+1.65%) |
Dec 29, 2009 | 9.560 | 9.687 | 9.550 | 9.673 | 1,463,517 | +0.12(+1.29%) |
Dec 28, 2009 | 9.643 | 9.790 | 9.455 | 9.550 | 2,424,891 | -0.02(-0.21%) |
Dec 24, 2009 | 9.500 | 9.630 | 9.500 | 9.570 | 1,019,346 | +0.06(+0.60%) |
Dec 23, 2009 | 9.650 | 9.710 | 9.473 | 9.513 | 3,040,014 | -0.09(-0.97%) |
Dec 22, 2009 | 9.580 | 9.667 | 9.470 | 9.607 | 2,187,870 | +0.02(+0.24%) |
Dec 21, 2009 | 9.450 | 9.633 | 9.353 | 9.583 | 2,735,406 | +0.25(+2.68%) |
Dec 18, 2009 | 9.667 | 9.750 | 8.897 | 9.333 | 6,125,556 | -0.31(-3.25%) |
Dec 17, 2009 | 9.297 | 9.663 | 9.220 | 9.647 | 2,477,427 | +0.34(+3.63%) |
Dec 16, 2009 | 9.410 | 9.517 | 9.250 | 9.308 | 2,259,255 | +0.00(+0.05%) |
Dec 15, 2009 | 9.273 | 9.483 | 9.233 | 9.303 | 2,182,224 | +0.04(+0.40%) |
Dec 14, 2009 | 9.200 | 9.283 | 9.180 | 9.267 | 2,972,271 | +0.27(+2.96%) |
Dec 11, 2009 | 8.727 | 9.050 | 8.637 | 9.000 | 3,673,767 | +0.37(+4.29%) |
Dec 10, 2009 | 8.413 | 8.847 | 8.413 | 8.630 | 3,906,012 | +0.27(+3.19%) |
Dec 09, 2009 | 8.327 | 8.383 | 8.230 | 8.363 | 2,942,349 | +0.07(+0.88%) |
Dec 08, 2009 | 8.133 | 8.410 | 8.003 | 8.290 | 3,759,870 | +0.11(+1.30%) |
Dec 07, 2009 | 8.177 | 8.220 | 8.100 | 8.183 | 1,416,288 | +0.00(+0.00%) |
Dec 04, 2009 | 7.987 | 8.330 | 7.987 | 8.183 | 3,922,527 | +0.25(+3.11%) |
Dec 03, 2009 | 8.107 | 8.267 | 7.893 | 7.937 | 1,704,204 | -0.17(-2.10%) |
Dec 02, 2009 | 7.667 | 8.120 | 7.613 | 8.107 | 4,528,044 | +0.47(+6.11%) |
Dec 01, 2009 | 7.480 | 7.677 | 7.387 | 7.640 | 2,509,527 | +0.28(+3.80%) |
Nov 30, 2009 | 7.443 | 7.470 | 7.207 | 7.360 | 2,613,978 | -0.13(-1.78%) |
Nov 27, 2009 | 7.367 | 7.665 | 7.277 | 7.493 | 1,099,989 | -0.10(-1.32%) |
Nov 25, 2009 | 7.457 | 7.697 | 7.447 | 7.593 | 1,695,051 | +0.15(+1.97%) |
Nov 24, 2009 | 7.493 | 7.560 | 7.403 | 7.447 | 1,838,307 | -0.06(-0.84%) |
Nov 23, 2009 | 7.643 | 7.747 | 7.450 | 7.510 | 2,050,356 | -0.03(-0.40%) |
Nov 20, 2009 | 7.610 | 7.643 | 7.443 | 7.540 | 1,476,258 | -0.14(-1.78%) |
Nov 19, 2009 | 7.813 | 7.853 | 7.593 | 7.677 | 1,747,332 | -0.22(-2.74%) |
Nov 18, 2009 | 7.963 | 8.023 | 7.827 | 7.893 | 1,491,006 | -0.07(-0.88%) |
Nov 17, 2009 | 8.003 | 8.080 | 7.920 | 7.963 | 1,662,726 | -0.05(-0.62%) |
Nov 16, 2009 | 7.973 | 8.273 | 7.973 | 8.013 | 2,277,048 | +0.10(+1.22%) |
Nov 13, 2009 | 7.883 | 7.980 | 7.817 | 7.917 | 1,330,509 | +0.10(+1.28%) |
Nov 12, 2009 | 8.073 | 8.127 | 7.773 | 7.817 | 1,388,019 | -0.29(-3.58%) |
Nov 11, 2009 | 7.963 | 8.123 | 7.921 | 8.107 | 2,336,967 | +0.27(+3.49%) |
Nov 10, 2009 | 7.880 | 8.060 | 7.813 | 7.833 | 1,386,015 | -0.06(-0.76%) |
Nov 09, 2009 | 7.637 | 7.913 | 7.637 | 7.893 | 1,358,304 | +0.29(+3.86%) |
Nov 06, 2009 | 7.483 | 7.617 | 7.353 | 7.600 | 1,162,650 | +0.02(+0.22%) |
Nov 05, 2009 | 7.503 | 7.687 | 7.470 | 7.583 | 1,146,903 | +0.16(+2.16%) |
Nov 04, 2009 | 7.550 | 7.623 | 7.400 | 7.423 | 2,226,105 | -0.07(-0.98%) |
Nov 03, 2009 | 7.283 | 7.603 | 7.240 | 7.497 | 2,328,600 | +0.12(+1.58%) |
Nov 02, 2009 | 7.337 | 7.490 | 7.067 | 7.380 | 2,042,565 | +0.11(+1.47%) |
Oct 30, 2009 | 7.580 | 7.580 | 7.213 | 7.273 | 2,213,424 | -0.29(-3.83%) |
Oct 29, 2009 | 7.367 | 7.697 | 7.353 | 7.563 | 2,199,636 | +0.26(+3.56%) |
Oct 28, 2009 | 7.967 | 8.000 | 7.163 | 7.303 | 4,423,167 | -0.66(-8.33%) |
Oct 27, 2009 | 7.903 | 8.173 | 7.877 | 7.967 | 2,873,052 | +0.11(+1.36%) |
Oct 26, 2009 | 8.200 | 8.333 | 7.840 | 7.860 | 2,984,925 | -0.29(-3.52%) |
Oct 23, 2009 | 8.193 | 8.203 | 8.077 | 8.147 | 2,908,911 | -0.09(-1.13%) |
Oct 22, 2009 | 7.833 | 8.360 | 7.697 | 8.240 | 12,136,218 | +1.03(+14.34%) |
Oct 21, 2009 | 7.420 | 7.473 | 7.187 | 7.207 | 4,294,689 | -0.22(-2.92%) |
Oct 20, 2009 | 7.397 | 7.467 | 7.237 | 7.423 | 7,516,056 | -0.09(-1.15%) |
Oct 19, 2009 | 7.363 | 7.550 | 7.280 | 7.510 | 3,024,546 | +0.18(+2.41%) |
Oct 16, 2009 | 7.063 | 7.350 | 7.033 | 7.333 | 2,943,774 | +0.20(+2.85%) |
Oct 15, 2009 | 6.860 | 7.130 | 6.817 | 7.130 | 1,700,310 | +0.21(+3.03%) |
Oct 14, 2009 | 6.913 | 6.937 | 6.793 | 6.920 | 979,758 | +0.13(+1.96%) |
Oct 13, 2009 | 6.610 | 6.837 | 6.567 | 6.787 | 1,580,229 | +0.14(+2.06%) |
Oct 12, 2009 | 6.637 | 6.760 | 6.600 | 6.650 | 1,760,469 | -0.05(-0.75%) |
Oct 09, 2009 | 6.437 | 6.703 | 6.353 | 6.700 | 2,531,061 | +0.24(+3.72%) |
Oct 08, 2009 | 6.360 | 6.497 | 6.277 | 6.460 | 1,605,684 | +0.16(+2.54%) |
Oct 07, 2009 | 6.067 | 6.350 | 5.967 | 6.300 | 2,249,547 | +0.24(+3.96%) |
Oct 06, 2009 | 5.943 | 6.143 | 5.703 | 6.060 | 1,754,739 | +0.20(+3.41%) |
Oct 05, 2009 | 5.597 | 5.893 | 5.597 | 5.860 | 1,889,196 | +0.25(+4.46%) |
Oct 02, 2009 | 5.497 | 5.783 | 5.463 | 5.610 | 2,387,898 | +0.02(+0.36%) |