Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.42 | 14.14 | 13.42 | 13.43 | 8,931,586 | -0.32(-2.30%) |
Sep 29, 2010 | 13.28 | 13.75 | 13.24 | 13.74 | 6,045,111 | +0.36(+2.66%) |
Sep 28, 2010 | 13.42 | 13.51 | 13.12 | 13.39 | 3,538,559 | -0.02(-0.13%) |
Sep 27, 2010 | 13.41 | 13.52 | 13.14 | 13.40 | 3,119,074 | -0.03(-0.19%) |
Sep 24, 2010 | 13.21 | 13.46 | 13.06 | 13.43 | 3,715,930 | +0.43(+3.29%) |
Sep 23, 2010 | 12.97 | 13.33 | 12.97 | 13.00 | 4,543,236 | -0.06(-0.42%) |
Sep 22, 2010 | 12.96 | 13.13 | 12.74 | 13.06 | 4,792,164 | +0.04(+0.29%) |
Sep 21, 2010 | 13.25 | 13.25 | 12.95 | 13.02 | 472 | -0.21(-1.57%) |
Sep 20, 2010 | 12.73 | 13.25 | 12.59 | 13.23 | 5,003,999 | +0.56(+4.45%) |
Sep 17, 2010 | 12.66 | 12.77 | 12.59 | 12.66 | 4,803,650 | -0.03(-0.20%) |
Sep 15, 2010 | 12.64 | 12.91 | 12.60 | 12.69 | 5,444,723 | +0.00(+0.03%) |
Sep 14, 2010 | 12.43 | 12.90 | 12.40 | 12.68 | 43,195 | +0.18(+1.42%) |
Sep 13, 2010 | 12.41 | 12.61 | 12.37 | 12.51 | 4,614,314 | +0.27(+2.21%) |
Sep 10, 2010 | 12.18 | 12.28 | 12.12 | 12.23 | 4,410,130 | +0.15(+1.23%) |
Sep 09, 2010 | 12.10 | 12.15 | 11.95 | 12.09 | 2,461,253 | +0.19(+1.60%) |
Sep 08, 2010 | 11.90 | 12.04 | 11.74 | 11.90 | 3,916,635 | +0.03(+0.29%) |
Sep 07, 2010 | 12.14 | 12.19 | 11.79 | 11.86 | 240 | -0.36(-2.95%) |
Sep 03, 2010 | 12.09 | 12.51 | 11.98 | 12.22 | 5,018,856 | +0.30(+2.52%) |
Sep 02, 2010 | 11.44 | 11.96 | 11.43 | 11.92 | 578 | +0.51(+4.45%) |
Sep 01, 2010 | 11.11 | 11.44 | 11.11 | 11.41 | 4,534,922 | +0.41(+3.69%) |
Aug 31, 2010 | 11.00 | 11.33 | 10.90 | 11.01 | 5,903 | -0.03(-0.27%) |
Aug 30, 2010 | 11.24 | 11.45 | 11.02 | 11.04 | 3,110,805 | -0.27(-2.40%) |
Aug 27, 2010 | 11.28 | 11.37 | 10.87 | 11.31 | 4,955,446 | +0.17(+1.52%) |
Aug 26, 2010 | 11.25 | 11.34 | 10.88 | 11.14 | 944 | +0.17(+1.58%) |
Aug 25, 2010 | 10.65 | 11.02 | 10.41 | 10.96 | 7,362,072 | +0.22(+2.05%) |
Aug 24, 2010 | 10.94 | 11.05 | 10.65 | 10.74 | 302 | -0.49(-4.37%) |
Aug 23, 2010 | 11.98 | 12.00 | 11.18 | 11.24 | 9,333,661 | -0.64(-5.35%) |
Aug 20, 2010 | 11.59 | 11.93 | 11.46 | 11.87 | 6,675,792 | +0.13(+1.12%) |
Aug 19, 2010 | 12.27 | 12.52 | 11.26 | 11.74 | 538 | -0.26(-2.15%) |
Aug 18, 2010 | 11.59 | 12.04 | 11.54 | 12.00 | 7,912,972 | +0.36(+3.06%) |
Aug 17, 2010 | 11.60 | 11.85 | 11.53 | 11.64 | 5,803,191 | +0.21(+1.81%) |
Aug 16, 2010 | 11.16 | 11.61 | 11.16 | 11.43 | 4,395,355 | +0.14(+1.20%) |
Aug 13, 2010 | 11.30 | 11.41 | 11.21 | 11.30 | 4,421,608 | -0.10(-0.85%) |
Aug 12, 2010 | 11.13 | 11.47 | 10.95 | 11.40 | 3,273,326 | +0.10(+0.86%) |
Aug 11, 2010 | 11.55 | 11.55 | 11.22 | 11.30 | 3,949,292 | -0.49(-4.17%) |
Aug 10, 2010 | 11.92 | 11.92 | 11.55 | 11.79 | 5,622,994 | -0.26(-2.14%) |
Aug 09, 2010 | 11.82 | 12.11 | 11.75 | 12.05 | 5,460,385 | +0.33(+2.86%) |
Aug 06, 2010 | 11.71 | 11.78 | 11.38 | 11.71 | 3,483,441 | +0.10(+0.84%) |
Aug 05, 2010 | 11.43 | 11.62 | 11.34 | 11.62 | 1,950,731 | +0.05(+0.40%) |
Aug 04, 2010 | 11.75 | 11.84 | 11.54 | 11.57 | 5,614,304 | -0.15(-1.30%) |
Aug 03, 2010 | 11.81 | 11.87 | 11.47 | 11.72 | 5,166,279 | -0.18(-1.49%) |
Aug 02, 2010 | 11.58 | 11.93 | 11.36 | 11.90 | 6,333,345 | +0.59(+5.20%) |
Jul 30, 2010 | 11.31 | 11.37 | 10.94 | 11.31 | 3,885,138 | +0.03(+0.26%) |
Jul 29, 2010 | 11.34 | 11.60 | 11.02 | 11.28 | 6,909,709 | +0.25(+2.30%) |
Jul 28, 2010 | 11.24 | 11.44 | 10.98 | 11.03 | 5,207,439 | -0.25(-2.25%) |
Jul 27, 2010 | 11.28 | 12.10 | 11.24 | 11.28 | 240 | -0.64(-5.40%) |
Jul 26, 2010 | 11.46 | 11.96 | 11.23 | 11.93 | 6,281,196 | +0.57(+5.00%) |
Jul 23, 2010 | 11.13 | 11.37 | 10.95 | 11.36 | 4,614,382 | +0.18(+1.65%) |
Jul 22, 2010 | 10.86 | 11.36 | 10.84 | 11.17 | 1,184 | +0.46(+4.30%) |
Jul 21, 2010 | 10.69 | 10.89 | 10.54 | 10.71 | 9,282,859 | +0.16(+1.56%) |
Jul 20, 2010 | 10.12 | 10.58 | 10.07 | 10.55 | 5,480,445 | +0.25(+2.42%) |
Jul 19, 2010 | 10.08 | 10.35 | 9.954 | 10.30 | 4,805,456 | +0.22(+2.18%) |
Jul 16, 2010 | 10.08 | 10.63 | 10.01 | 10.08 | 5,872,630 | -0.51(-4.79%) |
Jul 15, 2010 | 10.75 | 10.82 | 10.45 | 10.59 | 5,760,839 | -0.18(-1.65%) |
Jul 14, 2010 | 11.00 | 11.00 | 10.72 | 10.76 | 2,720,957 | -0.31(-2.82%) |
Jul 13, 2010 | 10.98 | 11.13 | 10.81 | 11.08 | 4,500,300 | +0.51(+4.79%) |
Jul 12, 2010 | 10.76 | 10.92 | 10.53 | 10.57 | 3,746,568 | -0.25(-2.30%) |
Jul 09, 2010 | 10.82 | 10.85 | 10.57 | 10.82 | 2,458,937 | +0.14(+1.35%) |
Jul 08, 2010 | 10.47 | 10.73 | 10.45 | 10.68 | 1,184 | +0.32(+3.10%) |
Jul 07, 2010 | 10.02 | 10.38 | 10.02 | 10.35 | 7,781,979 | +0.33(+3.29%) |
Jul 06, 2010 | 10.44 | 10.49 | 9.949 | 10.03 | 7,409 | -0.25(-2.47%) |
Jul 02, 2010 | 10.28 | 10.37 | 10.06 | 10.28 | 5,457,286 | +0.18(+1.76%) |
Jul 01, 2010 | 10.51 | 10.51 | 9.856 | 10.10 | 11,233,091 | -0.38(-3.63%) |
Jun 30, 2010 | 10.40 | 10.74 | 10.36 | 10.48 | 2,474 | +0.06(+0.57%) |
Jun 29, 2010 | 10.51 | 10.55 | 10.26 | 10.42 | 7,629,702 | -0.17(-1.63%) |
Jun 25, 2010 | 10.60 | 10.85 | 10.47 | 10.60 | 7,971,100 | -0.17(-1.57%) |
Jun 24, 2010 | 10.96 | 10.98 | 10.46 | 10.76 | 10,066,643 | -0.34(-3.08%) |
Jun 23, 2010 | 10.94 | 11.27 | 10.77 | 11.11 | 6,651,539 | +0.17(+1.58%) |
Jun 22, 2010 | 11.02 | 11.21 | 10.86 | 10.93 | 8,170,929 | -0.09(-0.80%) |
Jun 21, 2010 | 11.47 | 11.57 | 10.92 | 11.02 | 6,373,952 | -0.27(-2.43%) |
Jun 18, 2010 | 11.30 | 11.56 | 11.27 | 11.30 | 5,156,904 | -0.06(-0.56%) |
Jun 17, 2010 | 12.00 | 12.04 | 11.30 | 11.36 | 6,266,037 | -0.58(-4.88%) |
Jun 16, 2010 | 11.95 | 12.12 | 11.86 | 11.94 | 4,851,010 | -0.12(-1.02%) |
Jun 15, 2010 | 11.94 | 12.10 | 11.71 | 12.06 | 3,510,582 | +0.27(+2.29%) |
Jun 14, 2010 | 11.63 | 12.12 | 11.63 | 11.79 | 5,117,297 | +0.26(+2.23%) |
Jun 11, 2010 | 11.57 | 11.91 | 11.32 | 11.54 | 6,198,830 | -0.20(-1.73%) |
Jun 10, 2010 | 11.53 | 11.77 | 11.47 | 11.74 | 5,516,749 | +0.40(+3.54%) |
Jun 09, 2010 | 11.17 | 11.63 | 11.17 | 11.34 | 7,964,240 | +0.26(+2.32%) |
Jun 08, 2010 | 11.22 | 11.35 | 10.81 | 11.08 | 8,847,960 | -0.14(-1.24%) |
Jun 07, 2010 | 11.60 | 11.84 | 11.17 | 11.22 | 11,229,655 | -0.38(-3.24%) |
Jun 04, 2010 | 11.60 | 11.92 | 11.41 | 11.60 | 10,661,276 | -0.57(-4.65%) |
Jun 03, 2010 | 12.27 | 12.36 | 12.00 | 12.16 | 5,716,060 | +0.05(+0.38%) |
Jun 02, 2010 | 12.17 | 12.30 | 11.98 | 12.12 | 4,513,258 | +0.00(+0.00%) |
Jun 01, 2010 | 12.47 | 12.64 | 12.09 | 12.12 | 6,620,937 | -0.50(-3.98%) |
May 28, 2010 | 12.62 | 12.88 | 12.52 | 12.62 | 4,637,096 | -0.05(-0.43%) |
May 27, 2010 | 12.42 | 12.77 | 12.18 | 12.67 | 5,371,581 | +0.62(+5.11%) |
May 26, 2010 | 12.41 | 12.66 | 11.99 | 12.06 | 5,622,817 | -0.25(-2.06%) |
May 25, 2010 | 11.93 | 12.35 | 11.74 | 12.31 | 9,923,580 | -0.05(-0.44%) |
May 24, 2010 | 12.15 | 12.66 | 12.07 | 12.36 | 7,583,632 | +0.19(+1.53%) |
May 21, 2010 | 12.06 | 12.61 | 11.81 | 12.18 | 15,665,451 | -0.16(-1.30%) |
May 20, 2010 | 12.57 | 12.67 | 12.25 | 12.34 | 24,868,420 | +0.33(+2.74%) |
May 19, 2010 | 11.98 | 12.17 | 11.70 | 12.01 | 6,170,024 | -0.03(-0.28%) |
May 18, 2010 | 12.58 | 12.82 | 11.96 | 12.04 | 6,182,550 | -0.24(-1.93%) |
May 17, 2010 | 11.93 | 12.35 | 11.75 | 12.28 | 5,934,535 | +0.38(+3.19%) |
May 14, 2010 | 11.90 | 12.22 | 11.78 | 11.90 | 3,601,357 | -0.38(-3.06%) |
May 13, 2010 | 12.93 | 12.94 | 12.20 | 12.28 | 3,230,662 | -0.66(-5.12%) |
May 12, 2010 | 12.64 | 12.99 | 12.59 | 12.94 | 2,761,915 | +0.38(+3.03%) |
May 11, 2010 | 12.79 | 12.88 | 12.51 | 12.56 | 3,823,299 | +0.08(+0.64%) |
May 10, 2010 | 12.31 | 12.51 | 12.27 | 12.48 | 4,387,747 | +0.80(+6.87%) |
May 07, 2010 | 11.74 | 12.17 | 11.41 | 11.68 | 7,977,276 | -0.03(-0.22%) |
May 06, 2010 | 11.74 | 12.09 | 11.27 | 11.70 | 2,439 | -0.14(-1.17%) |
May 05, 2010 | 12.22 | 12.52 | 11.82 | 11.84 | 6,037,723 | -0.57(-4.63%) |
May 04, 2010 | 12.67 | 12.78 | 12.33 | 12.42 | 8,133,588 | -0.46(-3.57%) |
May 03, 2010 | 12.29 | 12.92 | 12.13 | 12.88 | 4,480,106 | +0.71(+5.87%) |
Apr 30, 2010 | 12.86 | 12.98 | 12.15 | 12.16 | 4,270,395 | -0.71(-5.54%) |
Apr 29, 2010 | 12.77 | 12.97 | 12.66 | 12.88 | 2,920,815 | +0.21(+1.67%) |
Apr 28, 2010 | 12.72 | 12.81 | 12.35 | 12.66 | 3,161,933 | +0.07(+0.57%) |
Apr 27, 2010 | 12.85 | 13.21 | 12.54 | 12.59 | 5,096,861 | -0.38(-2.93%) |
Apr 26, 2010 | 13.13 | 13.39 | 12.96 | 12.97 | 3,724,325 | -0.15(-1.16%) |
Apr 23, 2010 | 13.09 | 13.20 | 12.86 | 13.12 | 4,019,325 | +0.10(+0.79%) |
Apr 22, 2010 | 12.77 | 13.13 | 12.67 | 13.02 | 4,632,174 | +0.12(+0.95%) |
Apr 21, 2010 | 12.22 | 13.15 | 12.06 | 12.90 | 11,296,950 | +0.75(+6.14%) |
Apr 20, 2010 | 12.04 | 12.28 | 11.96 | 12.15 | 474 | +0.20(+1.66%) |
Apr 19, 2010 | 12.35 | 12.38 | 11.75 | 11.96 | 5,551,926 | -0.51(-4.06%) |
Apr 16, 2010 | 12.62 | 12.67 | 12.33 | 12.46 | 4,160,560 | -0.22(-1.73%) |
Apr 15, 2010 | 12.62 | 12.79 | 12.52 | 12.68 | 3,427,632 | +0.02(+0.13%) |
Apr 14, 2010 | 12.43 | 12.72 | 12.36 | 12.66 | 5,631,189 | +0.29(+2.35%) |
Apr 13, 2010 | 12.31 | 12.41 | 12.20 | 12.37 | 2,876,071 | +0.00(+0.00%) |
Apr 12, 2010 | 12.41 | 12.47 | 12.26 | 12.37 | 3,048,387 | -0.03(-0.24%) |
Apr 09, 2010 | 12.37 | 12.51 | 12.17 | 12.40 | 7,848,534 | +0.57(+4.84%) |
Apr 08, 2010 | 11.70 | 11.89 | 11.56 | 11.83 | 3,502,595 | +0.05(+0.39%) |
Apr 07, 2010 | 11.82 | 11.98 | 11.69 | 11.78 | 4,890,487 | -0.05(-0.39%) |
Apr 06, 2010 | 11.64 | 11.92 | 11.47 | 11.83 | 4,346,854 | +0.15(+1.30%) |
Apr 05, 2010 | 11.42 | 11.82 | 11.39 | 11.68 | 5,798,312 | +0.28(+2.48%) |
Apr 01, 2010 | 11.15 | 11.39 | 11.39 | 11.39 | 3,739,136 | +0.32(+2.85%) |
Mar 31, 2010 | 11.01 | 11.23 | 11.01 | 11.08 | 2,799,376 | -0.09(-0.83%) |
Mar 30, 2010 | 11.29 | 11.38 | 11.15 | 11.17 | 2,298,834 | -0.13(-1.16%) |
Mar 29, 2010 | 11.31 | 11.38 | 11.15 | 11.30 | 2,967,168 | +0.05(+0.49%) |
Mar 26, 2010 | 11.42 | 11.59 | 11.15 | 11.25 | 4,893,995 | -0.17(-1.51%) |
Mar 25, 2010 | 11.76 | 11.80 | 11.41 | 11.42 | 10,852,537 | -0.26(-2.24%) |
Mar 24, 2010 | 11.17 | 11.72 | 11.17 | 11.68 | 8,551,697 | +0.42(+3.70%) |
Mar 23, 2010 | 11.31 | 11.38 | 11.06 | 11.26 | 8,374,567 | -0.16(-1.37%) |
Mar 22, 2010 | 10.55 | 11.49 | 10.48 | 11.42 | 18,920,342 | +1.25(+12.26%) |
Mar 19, 2010 | 10.37 | 10.41 | 10.09 | 10.17 | 5,374,280 | -0.13(-1.27%) |
Mar 18, 2010 | 10.41 | 10.46 | 10.07 | 10.30 | 3,383,727 | -0.13(-1.25%) |
Mar 17, 2010 | 10.47 | 10.54 | 10.31 | 10.43 | 2,995,647 | -0.01(-0.08%) |
Mar 16, 2010 | 10.34 | 10.46 | 10.23 | 10.44 | 2,745,886 | +0.10(+0.98%) |
Mar 15, 2010 | 10.24 | 10.35 | 10.24 | 10.34 | 2,517,259 | -0.07(-0.69%) |
Mar 12, 2010 | 10.21 | 10.43 | 10.08 | 10.41 | 4,479,659 | +0.25(+2.45%) |
Mar 11, 2010 | 10.26 | 10.44 | 10.04 | 10.16 | 5,416,622 | -0.11(-1.11%) |
Mar 10, 2010 | 9.692 | 10.29 | 9.692 | 10.28 | 11,579,579 | +0.63(+6.51%) |
Mar 09, 2010 | 9.692 | 9.802 | 9.591 | 9.650 | 5,130,488 | -0.07(-0.69%) |
Mar 08, 2010 | 9.857 | 9.924 | 9.688 | 9.718 | 4,676,289 | -0.11(-1.07%) |
Mar 05, 2010 | 9.486 | 9.869 | 9.473 | 9.823 | 7,682,325 | +0.44(+4.67%) |
Mar 04, 2010 | 9.263 | 9.579 | 9.263 | 9.385 | 5,259,555 | +0.17(+1.88%) |
Mar 03, 2010 | 9.060 | 9.288 | 9.039 | 9.212 | 5,993,648 | +0.16(+1.77%) |
Mar 02, 2010 | 9.140 | 9.145 | 8.972 | 9.052 | 4,526,144 | -0.08(-0.92%) |
Mar 01, 2010 | 9.077 | 9.237 | 9.048 | 9.136 | 2,621,277 | +0.09(+1.03%) |
Feb 26, 2010 | 9.005 | 9.174 | 8.909 | 9.043 | 3,086,008 | +0.03(+0.28%) |
Feb 25, 2010 | 8.685 | 9.039 | 8.576 | 9.018 | 4,244,191 | +0.04(+0.47%) |
Feb 24, 2010 | 9.069 | 9.102 | 8.871 | 8.976 | 3,773,801 | -0.05(-0.51%) |
Feb 23, 2010 | 8.833 | 9.153 | 8.673 | 9.022 | 8,847,461 | +0.20(+2.29%) |
Feb 22, 2010 | 8.685 | 8.833 | 8.652 | 8.820 | 3,463,016 | +0.16(+1.85%) |
Feb 19, 2010 | 8.517 | 8.710 | 8.428 | 8.660 | 3,010,468 | +0.13(+1.48%) |
Feb 18, 2010 | 8.571 | 8.605 | 8.508 | 8.534 | 2,415,780 | -0.08(-0.93%) |
Feb 17, 2010 | 8.723 | 8.803 | 8.542 | 8.614 | 4,123,012 | -0.06(-0.73%) |
Feb 16, 2010 | 8.584 | 8.702 | 8.546 | 8.677 | 2,724,076 | +0.15(+1.78%) |
Feb 12, 2010 | 8.327 | 8.525 | 8.525 | 8.525 | 3,170,803 | +0.13(+1.56%) |
Feb 11, 2010 | 8.091 | 8.453 | 8.053 | 8.394 | 3,837,575 | +0.21(+2.57%) |
Feb 10, 2010 | 8.217 | 8.340 | 8.116 | 8.184 | 2,762,440 | -0.08(-0.92%) |
Feb 09, 2010 | 8.209 | 8.335 | 8.116 | 8.260 | 5,091,440 | +0.15(+1.87%) |
Feb 08, 2010 | 8.066 | 8.188 | 7.939 | 8.108 | 2,786,163 | +0.08(+0.94%) |
Feb 05, 2010 | 8.049 | 8.095 | 7.762 | 8.032 | 6,190,818 | +0.05(+0.69%) |
Feb 04, 2010 | 8.285 | 8.331 | 7.973 | 7.977 | 4,893,224 | -0.45(-5.30%) |
Feb 03, 2010 | 8.386 | 8.491 | 8.340 | 8.424 | 2,625,698 | -0.03(-0.30%) |
Feb 02, 2010 | 8.302 | 8.508 | 8.302 | 8.449 | 3,667,998 | +0.27(+3.24%) |
Feb 01, 2010 | 8.028 | 8.302 | 7.994 | 8.184 | 3,687,585 | +0.19(+2.32%) |
Jan 29, 2010 | 8.264 | 8.416 | 7.977 | 7.998 | 5,841,667 | -0.24(-2.92%) |
Jan 28, 2010 | 8.462 | 8.512 | 8.226 | 8.239 | 4,820,285 | -0.21(-2.45%) |
Jan 27, 2010 | 8.689 | 8.689 | 8.335 | 8.445 | 6,200,521 | -0.27(-3.14%) |
Jan 26, 2010 | 8.373 | 8.824 | 8.357 | 8.719 | 7,196,422 | +0.33(+3.92%) |
Jan 25, 2010 | 8.517 | 8.571 | 8.382 | 8.390 | 6,374,968 | -0.03(-0.35%) |
Jan 22, 2010 | 8.647 | 8.794 | 8.395 | 8.420 | 6,395,451 | -0.21(-2.39%) |
Jan 21, 2010 | 8.550 | 8.676 | 8.361 | 8.626 | 7,170,782 | +0.12(+1.43%) |
Jan 20, 2010 | 8.537 | 8.550 | 8.407 | 8.504 | 9,497,230 | -0.10(-1.17%) |
Jan 19, 2010 | 8.609 | 8.754 | 8.556 | 8.605 | 7,416,247 | -0.01(-0.10%) |
Jan 15, 2010 | 9.142 | 8.613 | 8.613 | 8.613 | 9,341,520 | -0.52(-5.70%) |
Jan 14, 2010 | 9.470 | 9.579 | 9.113 | 9.134 | 13,824,223 | -0.42(-4.44%) |
Jan 13, 2010 | 9.327 | 9.609 | 9.193 | 9.558 | 4,527,550 | +0.30(+3.22%) |
Jan 12, 2010 | 9.420 | 9.512 | 9.100 | 9.260 | 5,877,512 | -0.26(-2.78%) |
Jan 11, 2010 | 9.701 | 9.701 | 9.407 | 9.525 | 5,657,693 | -0.08(-0.87%) |
Jan 08, 2010 | 9.710 | 9.722 | 9.563 | 9.609 | 6,704,875 | -0.15(-1.55%) |
Jan 07, 2010 | 9.428 | 9.777 | 9.399 | 9.760 | 11,237,069 | +0.45(+4.78%) |
Jan 06, 2010 | 8.974 | 9.344 | 8.937 | 9.315 | 9,161,513 | +0.32(+3.55%) |
Jan 05, 2010 | 8.726 | 9.021 | 8.705 | 8.995 | 5,168,670 | +0.24(+2.78%) |
Jan 04, 2010 | 8.752 | 8.789 | 8.668 | 8.752 | 4,735,630 | +0.02(+0.24%) |
Dec 31, 2009 | 8.810 | 8.731 | 8.731 | 8.731 | 1,903,387 | -0.08(-0.95%) |
Dec 30, 2009 | 8.958 | 9.033 | 8.726 | 8.815 | 3,940,075 | -0.21(-2.37%) |
Dec 29, 2009 | 9.109 | 9.138 | 9.000 | 9.029 | 2,170,375 | -0.09(-1.01%) |
Dec 28, 2009 | 9.239 | 9.239 | 9.096 | 9.121 | 2,588,011 | -0.08(-0.82%) |
Dec 24, 2009 | 9.285 | 9.289 | 9.193 | 9.197 | 680,318 | -0.08(-0.91%) |
Dec 23, 2009 | 9.441 | 9.441 | 9.174 | 9.281 | 2,901,754 | -0.13(-1.43%) |
Dec 22, 2009 | 9.340 | 9.441 | 9.235 | 9.415 | 3,298,345 | +0.10(+1.04%) |
Dec 21, 2009 | 9.088 | 9.449 | 9.088 | 9.319 | 4,994,947 | +0.24(+2.64%) |
Dec 18, 2009 | 9.235 | 9.252 | 8.920 | 9.079 | 6,262,981 | -0.05(-0.60%) |
Dec 17, 2009 | 9.037 | 9.273 | 8.987 | 9.134 | 2,953,696 | -0.06(-0.69%) |
Dec 16, 2009 | 9.268 | 9.306 | 9.147 | 9.197 | 4,301,362 | -0.05(-0.50%) |
Dec 15, 2009 | 9.180 | 9.285 | 9.172 | 9.243 | 3,661,736 | +0.00(+0.00%) |
Dec 14, 2009 | 9.273 | 9.315 | 9.239 | 9.243 | 4,679,109 | +0.01(+0.14%) |
Dec 11, 2009 | 9.037 | 9.243 | 9.021 | 9.231 | 4,965,814 | +0.22(+2.47%) |
Dec 10, 2009 | 8.941 | 9.100 | 8.861 | 9.008 | 4,911,776 | +0.16(+1.85%) |
Dec 09, 2009 | 8.785 | 8.890 | 8.613 | 8.844 | 3,553,409 | +0.04(+0.43%) |
Dec 08, 2009 | 8.823 | 8.911 | 8.659 | 8.806 | 4,564,163 | -0.09(-0.99%) |
Dec 07, 2009 | 8.983 | 9.226 | 8.878 | 8.894 | 5,248,604 | -0.15(-1.63%) |
Dec 04, 2009 | 9.021 | 9.247 | 8.819 | 9.042 | 7,100,995 | +0.17(+1.89%) |
Dec 03, 2009 | 8.966 | 9.012 | 8.798 | 8.873 | 6,436,532 | -0.05(-0.61%) |
Dec 02, 2009 | 8.894 | 9.147 | 8.844 | 8.928 | 4,285,246 | +0.02(+0.24%) |
Dec 01, 2009 | 8.714 | 8.976 | 8.714 | 8.907 | 6,272,092 | +0.37(+4.33%) |
Nov 30, 2009 | 8.731 | 8.764 | 8.500 | 8.537 | 6,067,889 | -0.23(-2.64%) |
Nov 27, 2009 | 8.655 | 8.915 | 8.449 | 8.768 | 2,706,094 | -0.16(-1.79%) |
Nov 25, 2009 | 8.970 | 9.071 | 8.878 | 8.928 | 5,974,850 | -0.12(-1.35%) |
Nov 24, 2009 | 9.147 | 9.176 | 8.878 | 9.050 | 7,804,581 | -0.12(-1.28%) |
Nov 23, 2009 | 9.340 | 9.369 | 9.147 | 9.168 | 7,079,212 | +0.00(+0.05%) |
Nov 20, 2009 | 9.176 | 9.420 | 9.021 | 9.163 | 6,720,124 | -0.11(-1.22%) |
Nov 19, 2009 | 9.142 | 9.319 | 8.781 | 9.277 | 16,922,908 | +0.44(+4.99%) |
Nov 18, 2009 | 8.781 | 8.865 | 8.642 | 8.836 | 8,498,610 | +0.05(+0.62%) |
Nov 17, 2009 | 8.794 | 8.869 | 8.529 | 8.781 | 6,754,339 | -0.01(-0.14%) |
Nov 16, 2009 | 8.382 | 8.857 | 8.365 | 8.794 | 7,116,444 | +0.53(+6.41%) |
Nov 13, 2009 | 8.138 | 8.340 | 8.084 | 8.264 | 2,803,250 | +0.05(+0.67%) |
Nov 12, 2009 | 8.483 | 8.563 | 8.184 | 8.210 | 2,540,082 | -0.25(-2.98%) |
Nov 11, 2009 | 8.558 | 8.651 | 8.361 | 8.462 | 2,391,301 | +0.02(+0.20%) |
Nov 10, 2009 | 8.374 | 8.547 | 8.340 | 8.445 | 3,422,593 | +0.04(+0.45%) |
Nov 09, 2009 | 8.159 | 8.407 | 8.155 | 8.407 | 3,772,919 | +0.32(+4.00%) |
Nov 06, 2009 | 7.995 | 8.168 | 7.878 | 8.084 | 4,247,092 | +0.10(+1.21%) |
Nov 05, 2009 | 8.054 | 8.226 | 7.979 | 7.987 | 4,361,443 | +0.00(+0.05%) |
Nov 04, 2009 | 8.121 | 8.151 | 7.953 | 7.983 | 3,236,802 | -0.06(-0.78%) |
Nov 03, 2009 | 7.874 | 8.084 | 7.840 | 8.046 | 4,542,349 | +0.08(+1.06%) |
Nov 02, 2009 | 7.916 | 8.079 | 7.769 | 7.962 | 3,982,908 | +0.07(+0.91%) |
Oct 30, 2009 | 8.121 | 8.189 | 7.827 | 7.890 | 4,903,924 | -0.26(-3.20%) |
Oct 29, 2009 | 7.844 | 8.180 | 7.844 | 8.151 | 4,408,141 | +0.39(+4.98%) |
Oct 28, 2009 | 8.176 | 8.231 | 7.739 | 7.764 | 7,458,749 | -0.46(-5.57%) |
Oct 27, 2009 | 8.584 | 8.584 | 8.214 | 8.222 | 3,683,538 | -0.31(-3.60%) |
Oct 26, 2009 | 8.563 | 8.857 | 8.504 | 8.529 | 4,412,109 | -0.07(-0.83%) |
Oct 23, 2009 | 8.684 | 8.693 | 8.571 | 8.600 | 4,837,145 | -0.29(-3.31%) |
Oct 22, 2009 | 8.559 | 8.941 | 8.559 | 8.894 | 5,913,229 | +0.32(+3.76%) |
Oct 21, 2009 | 8.727 | 8.920 | 8.568 | 8.572 | 6,786,796 | -0.17(-1.92%) |
Oct 20, 2009 | 8.806 | 8.840 | 8.723 | 8.739 | 4,724,366 | -0.28(-3.16%) |
Oct 19, 2009 | 9.050 | 9.171 | 8.966 | 9.024 | 2,889,844 | +0.01(+0.14%) |
Oct 16, 2009 | 9.003 | 9.104 | 8.903 | 9.012 | 6,992,108 | -0.31(-3.33%) |
Oct 15, 2009 | 9.150 | 9.322 | 9.133 | 9.322 | 4,015,398 | +0.08(+0.82%) |
Oct 14, 2009 | 9.259 | 9.267 | 9.079 | 9.246 | 5,168,093 | +0.16(+1.80%) |
Oct 13, 2009 | 8.819 | 9.108 | 8.819 | 9.083 | 6,708,254 | +0.26(+2.90%) |
Oct 12, 2009 | 8.978 | 9.050 | 8.790 | 8.827 | 2,893,527 | -0.03(-0.38%) |
Oct 09, 2009 | 8.614 | 8.886 | 8.547 | 8.861 | 4,451,401 | +0.21(+2.37%) |
Oct 08, 2009 | 8.656 | 8.882 | 8.572 | 8.656 | 5,083,927 | +0.04(+0.49%) |
Oct 07, 2009 | 8.702 | 8.727 | 8.543 | 8.614 | 5,231,605 | -0.13(-1.53%) |
Oct 06, 2009 | 8.773 | 8.911 | 8.643 | 8.748 | 8,116,733 | -0.02(-0.19%) |
Oct 05, 2009 | 8.413 | 8.798 | 8.375 | 8.765 | 6,672,663 | +0.42(+5.02%) |
Oct 02, 2009 | 8.266 | 8.461 | 8.228 | 8.346 | 6,389,969 | -0.08(-0.90%) |