Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.000 | 4.087 | 3.950 | 4.022 | 117,692 | -0.01(-0.18%) |
Aug 30, 2010 | 4.145 | 4.145 | 4.008 | 4.029 | 56,831 | -0.11(-2.62%) |
Aug 27, 2010 | 4.159 | 4.210 | 4.051 | 4.138 | 82,884 | +0.01(+0.35%) |
Aug 26, 2010 | 4.159 | 4.159 | 4.008 | 4.123 | 138,312 | -0.04(-1.04%) |
Aug 25, 2010 | 4.159 | 4.181 | 4.015 | 4.166 | 74,881 | -0.01(-0.35%) |
Aug 24, 2010 | 4.246 | 4.260 | 4.152 | 4.181 | 77,489 | -0.11(-2.53%) |
Aug 23, 2010 | 4.477 | 4.520 | 4.260 | 4.289 | 79,643 | -0.19(-4.19%) |
Aug 20, 2010 | 4.426 | 4.477 | 4.296 | 4.477 | 115,257 | +0.05(+1.14%) |
Aug 19, 2010 | 4.499 | 4.527 | 4.325 | 4.426 | 99,968 | -0.10(-2.23%) |
Aug 18, 2010 | 4.405 | 4.838 | 4.405 | 4.527 | 293,014 | +0.09(+2.12%) |
Aug 17, 2010 | 4.383 | 4.513 | 4.289 | 4.434 | 121,370 | +0.06(+1.49%) |
Aug 16, 2010 | 4.246 | 4.372 | 4.246 | 4.369 | 52,752 | +0.10(+2.37%) |
Aug 13, 2010 | 4.296 | 4.332 | 4.242 | 4.267 | 52,335 | -0.04(-1.00%) |
Aug 12, 2010 | 4.210 | 4.369 | 4.210 | 4.311 | 57,104 | +0.03(+0.67%) |
Aug 11, 2010 | 4.332 | 4.332 | 4.195 | 4.282 | 80,628 | -0.09(-1.98%) |
Aug 10, 2010 | 4.397 | 4.455 | 4.340 | 4.369 | 41,094 | -0.10(-2.26%) |
Aug 09, 2010 | 4.369 | 4.520 | 4.311 | 4.470 | 114,774 | +0.15(+3.51%) |
Aug 06, 2010 | 4.405 | 4.405 | 4.210 | 4.318 | 195,606 | -0.09(-2.13%) |
Aug 05, 2010 | 4.470 | 4.486 | 4.376 | 4.412 | 163,867 | -0.12(-2.71%) |
Aug 04, 2010 | 4.391 | 4.563 | 4.355 | 4.535 | 200,633 | +0.17(+3.79%) |
Aug 03, 2010 | 4.499 | 4.534 | 4.369 | 4.369 | 136,820 | -0.13(-2.88%) |
Aug 02, 2010 | 4.369 | 4.556 | 4.340 | 4.499 | 147,666 | +0.16(+3.65%) |
Jul 30, 2010 | 4.117 | 4.348 | 4.045 | 4.340 | 59,744 | +0.17(+3.97%) |
Jul 29, 2010 | 4.376 | 4.383 | 4.146 | 4.175 | 78,155 | -0.14(-3.33%) |
Jul 28, 2010 | 4.340 | 4.419 | 4.254 | 4.319 | 58,543 | -0.06(-1.32%) |
Jul 27, 2010 | 4.578 | 4.607 | 4.247 | 4.376 | 111,809 | -0.13(-2.88%) |
Jul 26, 2010 | 4.376 | 4.578 | 4.333 | 4.506 | 56,530 | +0.11(+2.46%) |
Jul 23, 2010 | 4.283 | 4.427 | 4.225 | 4.398 | 131,265 | +0.12(+2.69%) |
Jul 22, 2010 | 4.304 | 4.362 | 4.247 | 4.283 | 110,380 | +0.03(+0.68%) |
Jul 21, 2010 | 4.398 | 4.398 | 4.247 | 4.254 | 88,437 | -0.07(-1.66%) |
Jul 20, 2010 | 4.276 | 4.355 | 4.276 | 4.326 | 126,357 | +0.01(+0.33%) |
Jul 19, 2010 | 4.268 | 4.362 | 4.240 | 4.312 | 112,026 | +0.04(+0.84%) |
Jul 16, 2010 | 4.312 | 4.455 | 4.219 | 4.276 | 84,232 | -0.11(-2.46%) |
Jul 15, 2010 | 4.448 | 4.477 | 4.290 | 4.383 | 125,176 | -0.08(-1.77%) |
Jul 14, 2010 | 4.398 | 4.556 | 4.376 | 4.463 | 144,550 | +0.01(+0.24%) |
Jul 13, 2010 | 4.499 | 4.568 | 4.283 | 4.452 | 145,097 | +0.00(+0.08%) |
Jul 12, 2010 | 4.556 | 4.578 | 4.362 | 4.448 | 150,375 | -0.13(-2.83%) |
Jul 09, 2010 | 4.052 | 4.650 | 4.009 | 4.578 | 216,696 | +0.49(+12.07%) |
Jul 08, 2010 | 4.096 | 4.175 | 3.980 | 4.085 | 58,011 | +0.03(+0.62%) |
Jul 07, 2010 | 3.895 | 4.088 | 3.895 | 4.060 | 98,187 | +0.17(+4.43%) |
Jul 06, 2010 | 4.002 | 4.114 | 3.844 | 3.887 | 126,851 | -0.05(-1.28%) |
Jul 02, 2010 | 3.887 | 3.938 | 3.773 | 3.938 | 126,751 | +0.07(+1.86%) |
Jul 01, 2010 | 3.981 | 4.067 | 3.837 | 3.866 | 153,642 | -0.11(-2.88%) |
Jun 30, 2010 | 3.995 | 4.087 | 3.938 | 3.981 | 91,545 | +0.01(+0.18%) |
Jun 29, 2010 | 4.217 | 4.217 | 3.938 | 3.974 | 171,047 | +0.11(+2.97%) |
Jun 25, 2010 | 4.031 | 4.117 | 3.852 | 3.859 | 3,203,606 | -0.14(-3.58%) |
Jun 24, 2010 | 3.974 | 4.103 | 3.909 | 4.002 | 196,295 | -0.02(-0.53%) |
Jun 23, 2010 | 4.138 | 4.167 | 3.959 | 4.024 | 142,245 | -0.13(-3.11%) |
Jun 22, 2010 | 4.103 | 4.225 | 4.052 | 4.153 | 218,713 | +0.05(+1.22%) |
Jun 21, 2010 | 4.260 | 4.418 | 4.038 | 4.103 | 618,775 | -0.12(-2.89%) |
Jun 18, 2010 | 4.361 | 4.461 | 4.189 | 4.225 | 351,650 | -0.10(-2.32%) |
Jun 17, 2010 | 4.325 | 4.382 | 4.303 | 4.325 | 92,567 | +0.01(+0.17%) |
Jun 16, 2010 | 4.418 | 4.447 | 4.268 | 4.318 | 146,242 | -0.16(-3.53%) |
Jun 15, 2010 | 4.361 | 4.511 | 4.339 | 4.476 | 225,563 | +0.14(+3.14%) |
Jun 14, 2010 | 4.626 | 4.676 | 4.303 | 4.339 | 168,303 | -0.21(-4.57%) |
Jun 11, 2010 | 4.275 | 4.576 | 4.275 | 4.547 | 146,574 | +0.18(+4.11%) |
Jun 10, 2010 | 4.246 | 4.375 | 4.246 | 4.368 | 185,446 | +0.15(+3.57%) |
Jun 09, 2010 | 4.360 | 4.396 | 4.189 | 4.217 | 118,037 | -0.11(-2.64%) |
Jun 08, 2010 | 4.482 | 4.482 | 4.225 | 4.332 | 147,747 | -0.13(-2.88%) |
Jun 07, 2010 | 4.646 | 4.725 | 4.446 | 4.460 | 179,593 | -0.19(-4.00%) |
Jun 04, 2010 | 4.646 | 4.746 | 4.646 | 4.646 | 262,016 | -0.14(-2.99%) |
Jun 03, 2010 | 4.782 | 4.825 | 4.725 | 4.789 | 130,422 | +0.01(+0.15%) |
Jun 02, 2010 | 4.775 | 4.811 | 4.668 | 4.782 | 167,064 | +0.04(+0.75%) |
Jun 01, 2010 | 4.989 | 5.004 | 4.746 | 4.746 | 139,746 | -0.33(-6.48%) |
May 28, 2010 | 5.204 | 5.247 | 4.968 | 5.075 | 101,478 | -0.13(-2.47%) |
May 27, 2010 | 5.204 | 5.247 | 5.082 | 5.204 | 132,876 | +0.13(+2.54%) |
May 26, 2010 | 5.147 | 5.397 | 5.061 | 5.075 | 105,931 | +0.00(+0.00%) |
May 25, 2010 | 5.111 | 5.225 | 4.968 | 5.075 | 163,098 | -0.24(-4.57%) |
May 24, 2010 | 5.218 | 5.433 | 5.111 | 5.318 | 127,439 | +0.01(+0.13%) |
May 21, 2010 | 4.975 | 5.383 | 4.846 | 5.311 | 244,901 | +0.21(+4.06%) |
May 20, 2010 | 5.154 | 5.618 | 5.054 | 5.104 | 371,946 | -0.64(-11.19%) |
May 19, 2010 | 5.754 | 5.790 | 5.611 | 5.747 | 201,859 | -0.04(-0.62%) |
May 18, 2010 | 6.233 | 6.369 | 5.726 | 5.783 | 209,739 | -0.36(-5.82%) |
May 17, 2010 | 6.133 | 6.197 | 6.026 | 6.140 | 127,155 | +0.06(+0.94%) |
May 14, 2010 | 6.247 | 6.247 | 6.033 | 6.083 | 117,228 | -0.19(-3.08%) |
May 13, 2010 | 6.290 | 6.333 | 6.147 | 6.276 | 178,875 | -0.05(-0.85%) |
May 12, 2010 | 6.069 | 6.376 | 6.054 | 6.330 | 257,387 | +0.31(+5.17%) |
May 11, 2010 | 5.961 | 6.065 | 5.869 | 6.019 | 184,292 | -0.02(-0.36%) |
May 10, 2010 | 6.212 | 6.433 | 6.004 | 6.040 | 298,349 | +0.23(+3.94%) |
May 07, 2010 | 6.297 | 6.383 | 5.704 | 5.811 | 291,524 | -0.30(-4.91%) |
May 06, 2010 | 6.176 | 6.369 | 5.926 | 6.112 | 303,774 | -0.07(-1.16%) |
May 05, 2010 | 6.233 | 6.304 | 6.070 | 6.183 | 174,291 | -0.14(-2.25%) |
May 04, 2010 | 6.447 | 6.511 | 5.919 | 6.326 | 351,700 | -0.25(-3.80%) |
May 03, 2010 | 6.468 | 6.632 | 6.468 | 6.575 | 141,251 | +0.13(+1.99%) |
Apr 30, 2010 | 6.533 | 6.668 | 6.426 | 6.447 | 223,430 | -0.09(-1.42%) |
Apr 29, 2010 | 6.597 | 6.618 | 6.476 | 6.540 | 158,805 | -0.01(-0.11%) |
Apr 28, 2010 | 6.668 | 6.718 | 6.397 | 6.547 | 115,624 | -0.04(-0.54%) |
Apr 27, 2010 | 6.804 | 6.996 | 6.540 | 6.582 | 155,730 | -0.35(-5.04%) |
Apr 26, 2010 | 7.025 | 7.132 | 6.875 | 6.932 | 99,252 | -0.02(-0.31%) |
Apr 23, 2010 | 7.132 | 7.246 | 6.882 | 6.953 | 144,236 | -0.19(-2.60%) |
Apr 22, 2010 | 6.968 | 7.246 | 6.968 | 7.139 | 149,671 | +0.02(+0.30%) |
Apr 21, 2010 | 7.003 | 7.132 | 6.825 | 7.117 | 106,244 | +0.14(+2.04%) |
Apr 20, 2010 | 6.896 | 7.096 | 6.896 | 6.975 | 92,362 | +0.11(+1.56%) |
Apr 19, 2010 | 7.210 | 7.410 | 6.825 | 6.868 | 193,416 | -0.41(-5.68%) |
Apr 16, 2010 | 7.395 | 7.438 | 7.153 | 7.281 | 117,141 | -0.13(-1.73%) |
Apr 15, 2010 | 7.388 | 7.474 | 7.274 | 7.410 | 86,597 | +0.03(+0.39%) |
Apr 14, 2010 | 7.253 | 7.431 | 7.139 | 7.381 | 119,919 | +0.15(+2.07%) |
Apr 13, 2010 | 7.089 | 7.274 | 7.025 | 7.231 | 85,076 | +0.09(+1.20%) |
Apr 12, 2010 | 7.210 | 7.331 | 7.132 | 7.146 | 82,030 | -0.06(-0.89%) |
Apr 09, 2010 | 7.182 | 7.338 | 7.103 | 7.210 | 134,907 | +0.02(+0.30%) |
Apr 08, 2010 | 7.132 | 7.310 | 7.103 | 7.189 | 69,877 | -0.01(-0.20%) |
Apr 07, 2010 | 7.295 | 7.402 | 7.118 | 7.203 | 121,188 | -0.13(-1.75%) |
Apr 06, 2010 | 7.274 | 7.452 | 7.267 | 7.331 | 74,968 | +0.01(+0.19%) |
Apr 05, 2010 | 7.011 | 7.395 | 7.011 | 7.317 | 174,636 | +0.29(+4.15%) |
Apr 01, 2010 | 7.110 | 7.025 | 7.025 | 7.025 | 119,564 | -0.01(-0.20%) |
Mar 31, 2010 | 7.082 | 7.189 | 7.025 | 7.039 | 105,021 | -0.08(-1.10%) |
Mar 30, 2010 | 7.274 | 7.295 | 6.997 | 7.118 | 128,956 | -0.21(-2.82%) |
Mar 29, 2010 | 7.217 | 7.352 | 7.118 | 7.324 | 68,131 | +0.14(+1.98%) |
Mar 26, 2010 | 7.224 | 7.423 | 7.139 | 7.182 | 76,523 | -0.03(-0.39%) |
Mar 25, 2010 | 7.352 | 7.473 | 7.196 | 7.210 | 107,768 | -0.09(-1.17%) |
Mar 24, 2010 | 7.445 | 7.530 | 7.267 | 7.295 | 103,966 | -0.23(-3.12%) |
Mar 23, 2010 | 7.502 | 7.587 | 7.210 | 7.530 | 105,534 | +0.04(+0.47%) |
Mar 22, 2010 | 7.317 | 7.545 | 7.046 | 7.495 | 121,945 | +0.08(+1.06%) |
Mar 19, 2010 | 7.922 | 8.078 | 7.389 | 7.416 | 171,807 | -0.43(-5.53%) |
Mar 18, 2010 | 8.185 | 8.199 | 7.829 | 7.851 | 60,758 | -0.25(-3.08%) |
Mar 17, 2010 | 7.865 | 8.206 | 7.751 | 8.100 | 195,514 | +0.27(+3.45%) |
Mar 16, 2010 | 7.644 | 7.836 | 7.473 | 7.829 | 72,910 | +0.25(+3.29%) |
Mar 15, 2010 | 7.563 | 7.779 | 7.495 | 7.580 | 67,584 | -0.19(-2.47%) |
Mar 12, 2010 | 7.922 | 7.922 | 7.716 | 7.772 | 30,652 | -0.12(-1.53%) |
Mar 11, 2010 | 7.644 | 7.922 | 7.473 | 7.893 | 62,766 | +0.18(+2.31%) |
Mar 10, 2010 | 7.915 | 8.171 | 7.623 | 7.715 | 118,164 | -0.20(-2.52%) |
Mar 09, 2010 | 7.673 | 8.189 | 7.653 | 7.915 | 142,559 | +0.23(+2.96%) |
Mar 08, 2010 | 7.943 | 7.943 | 7.530 | 7.687 | 121,895 | -0.16(-2.09%) |
Mar 05, 2010 | 7.524 | 7.929 | 7.474 | 7.851 | 172,352 | +0.41(+5.54%) |
Mar 04, 2010 | 7.218 | 7.531 | 7.190 | 7.439 | 91,949 | +0.22(+3.05%) |
Mar 03, 2010 | 7.318 | 7.531 | 7.012 | 7.218 | 137,547 | -0.06(-0.78%) |
Mar 02, 2010 | 6.785 | 7.439 | 6.785 | 7.275 | 172,376 | +0.50(+7.34%) |
Mar 01, 2010 | 6.920 | 7.012 | 6.714 | 6.778 | 94,235 | -0.10(-1.45%) |
Feb 26, 2010 | 6.998 | 7.062 | 6.835 | 6.877 | 81,014 | -0.11(-1.63%) |
Feb 25, 2010 | 6.550 | 6.991 | 6.465 | 6.991 | 171,759 | +0.33(+5.02%) |
Feb 24, 2010 | 6.785 | 6.870 | 6.579 | 6.657 | 82,952 | -0.06(-0.95%) |
Feb 23, 2010 | 6.792 | 6.941 | 6.622 | 6.721 | 90,995 | -0.06(-0.94%) |
Feb 22, 2010 | 7.005 | 7.025 | 6.707 | 6.785 | 71,345 | -0.21(-3.05%) |
Feb 19, 2010 | 6.870 | 7.062 | 6.714 | 6.998 | 61,309 | +0.12(+1.76%) |
Feb 18, 2010 | 6.877 | 6.891 | 6.600 | 6.877 | 125,872 | -0.07(-1.02%) |
Feb 17, 2010 | 7.282 | 7.353 | 6.884 | 6.948 | 103,020 | -0.32(-4.40%) |
Feb 16, 2010 | 7.225 | 7.460 | 7.197 | 7.268 | 166,597 | +0.20(+2.81%) |
Feb 12, 2010 | 6.927 | 7.069 | 7.069 | 7.069 | 98,668 | +0.06(+0.81%) |
Feb 11, 2010 | 6.742 | 7.076 | 6.607 | 7.012 | 136,473 | +0.23(+3.46%) |
Feb 10, 2010 | 6.735 | 6.827 | 6.643 | 6.778 | 57,145 | +0.00(+0.00%) |
Feb 09, 2010 | 6.913 | 6.920 | 6.536 | 6.778 | 94,517 | +0.11(+1.60%) |
Feb 08, 2010 | 6.522 | 7.062 | 6.465 | 6.671 | 197,631 | +0.08(+1.19%) |
Feb 05, 2010 | 6.295 | 6.607 | 6.253 | 6.593 | 177,965 | +0.28(+4.38%) |
Feb 04, 2010 | 6.728 | 6.728 | 6.281 | 6.317 | 190,783 | -0.47(-6.90%) |
Feb 03, 2010 | 6.898 | 6.962 | 6.735 | 6.785 | 73,386 | -0.12(-1.75%) |
Feb 02, 2010 | 6.912 | 6.969 | 6.756 | 6.905 | 129,357 | +0.04(+0.52%) |
Feb 01, 2010 | 6.813 | 6.948 | 6.494 | 6.870 | 133,993 | +0.06(+0.83%) |
Jan 29, 2010 | 7.174 | 7.408 | 6.735 | 6.813 | 190,552 | -0.34(-4.76%) |
Jan 28, 2010 | 7.281 | 7.501 | 7.026 | 7.153 | 230,712 | -0.11(-1.46%) |
Jan 27, 2010 | 6.976 | 7.288 | 6.827 | 7.259 | 93,373 | +0.23(+3.33%) |
Jan 26, 2010 | 7.252 | 7.444 | 6.997 | 7.026 | 148,188 | -0.28(-3.79%) |
Jan 25, 2010 | 7.345 | 7.408 | 7.224 | 7.302 | 106,087 | +0.01(+0.19%) |
Jan 22, 2010 | 7.621 | 7.720 | 7.167 | 7.288 | 177,921 | -0.35(-4.64%) |
Jan 21, 2010 | 8.089 | 8.212 | 7.614 | 7.642 | 210,301 | -0.44(-5.44%) |
Jan 20, 2010 | 8.188 | 8.302 | 7.983 | 8.082 | 64,536 | -0.21(-2.48%) |
Jan 19, 2010 | 8.018 | 8.330 | 8.012 | 8.287 | 114,175 | +0.32(+4.00%) |
Jan 15, 2010 | 8.500 | 7.968 | 7.968 | 7.968 | 233,730 | -0.50(-5.86%) |
Jan 14, 2010 | 8.139 | 8.734 | 8.139 | 8.465 | 476,104 | +0.37(+4.55%) |
Jan 13, 2010 | 8.011 | 8.139 | 7.820 | 8.096 | 105,905 | +0.17(+2.15%) |
Jan 12, 2010 | 7.742 | 8.174 | 7.699 | 7.926 | 281,530 | +0.07(+0.90%) |
Jan 11, 2010 | 8.025 | 8.188 | 7.642 | 7.855 | 274,511 | -0.18(-2.29%) |
Jan 08, 2010 | 8.188 | 8.224 | 7.848 | 8.039 | 217,111 | -0.13(-1.56%) |
Jan 07, 2010 | 8.337 | 8.365 | 8.153 | 8.167 | 120,831 | -0.17(-2.04%) |
Jan 06, 2010 | 8.571 | 8.674 | 8.280 | 8.337 | 195,376 | -0.24(-2.81%) |
Jan 05, 2010 | 8.507 | 8.855 | 8.486 | 8.578 | 121,415 | +0.04(+0.50%) |
Jan 04, 2010 | 8.840 | 9.039 | 8.387 | 8.536 | 355,670 | -0.19(-2.19%) |
Dec 31, 2009 | 8.805 | 8.727 | 8.727 | 8.727 | 84,634 | -0.10(-1.12%) |
Dec 30, 2009 | 8.848 | 8.975 | 8.628 | 8.826 | 106,013 | -0.03(-0.32%) |
Dec 29, 2009 | 9.025 | 9.159 | 8.855 | 8.855 | 59,245 | -0.16(-1.73%) |
Dec 28, 2009 | 9.110 | 9.110 | 8.897 | 9.011 | 99,965 | -0.08(-0.86%) |
Dec 24, 2009 | 9.209 | 9.223 | 9.003 | 9.089 | 42,957 | -0.18(-1.99%) |
Dec 23, 2009 | 9.344 | 9.535 | 9.131 | 9.273 | 43,130 | +0.03(+0.31%) |
Dec 22, 2009 | 9.011 | 9.322 | 9.011 | 9.245 | 112,591 | +0.13(+1.48%) |
Dec 21, 2009 | 9.322 | 9.571 | 9.003 | 9.110 | 126,942 | -0.18(-1.91%) |
Dec 18, 2009 | 9.110 | 9.330 | 8.947 | 9.287 | 311,649 | +0.31(+3.48%) |
Dec 17, 2009 | 9.308 | 9.443 | 8.972 | 8.975 | 145,055 | -0.40(-4.24%) |
Dec 16, 2009 | 9.514 | 9.514 | 9.259 | 9.372 | 87,053 | +0.01(+0.08%) |
Dec 15, 2009 | 9.493 | 9.549 | 9.287 | 9.365 | 120,587 | -0.20(-2.08%) |
Dec 14, 2009 | 9.358 | 9.649 | 9.308 | 9.564 | 79,842 | +0.18(+1.97%) |
Dec 11, 2009 | 9.486 | 9.486 | 9.152 | 9.379 | 87,577 | +0.00(+0.00%) |
Dec 10, 2009 | 9.875 | 9.875 | 9.287 | 9.379 | 111,117 | -0.46(-4.68%) |
Dec 09, 2009 | 9.776 | 9.911 | 9.393 | 9.840 | 93,417 | +0.16(+1.61%) |
Dec 08, 2009 | 9.727 | 9.907 | 9.528 | 9.684 | 80,080 | -0.12(-1.23%) |
Dec 07, 2009 | 9.925 | 9.961 | 9.571 | 9.805 | 52,379 | -0.11(-1.07%) |
Dec 04, 2009 | 9.996 | 9.996 | 9.521 | 9.911 | 105,050 | +0.21(+2.19%) |
Dec 03, 2009 | 9.712 | 10.04 | 9.642 | 9.698 | 152,222 | -0.01(-0.15%) |
Dec 02, 2009 | 9.436 | 9.748 | 9.436 | 9.712 | 108,788 | +0.28(+2.93%) |
Dec 01, 2009 | 9.216 | 9.500 | 8.848 | 9.436 | 102,171 | +0.32(+3.50%) |
Nov 30, 2009 | 9.230 | 9.330 | 8.925 | 9.117 | 96,793 | -0.15(-1.61%) |
Nov 27, 2009 | 9.266 | 9.507 | 9.223 | 9.266 | 103,056 | -0.11(-1.13%) |
Nov 25, 2009 | 9.606 | 9.783 | 9.372 | 9.372 | 100,711 | -0.26(-2.72%) |
Nov 24, 2009 | 9.975 | 9.975 | 9.486 | 9.634 | 103,513 | -0.36(-3.62%) |
Nov 23, 2009 | 9.677 | 10.39 | 9.393 | 9.996 | 226,844 | +0.55(+5.86%) |
Nov 20, 2009 | 9.642 | 9.776 | 9.337 | 9.443 | 113,973 | -0.26(-2.63%) |
Nov 19, 2009 | 9.961 | 9.982 | 9.436 | 9.698 | 202,570 | -0.42(-4.13%) |
Nov 18, 2009 | 10.05 | 10.14 | 9.925 | 10.12 | 114,446 | -0.02(-0.21%) |
Nov 17, 2009 | 9.953 | 10.21 | 9.762 | 10.14 | 221,533 | +0.06(+0.56%) |
Nov 16, 2009 | 9.337 | 10.10 | 9.281 | 10.08 | 539,702 | +0.89(+9.72%) |
Nov 13, 2009 | 9.060 | 9.322 | 8.869 | 9.188 | 166,776 | +0.23(+2.61%) |
Nov 12, 2009 | 9.209 | 9.351 | 8.791 | 8.954 | 206,990 | -0.24(-2.62%) |
Nov 11, 2009 | 8.933 | 9.216 | 8.692 | 9.195 | 209,734 | +0.47(+5.45%) |
Nov 10, 2009 | 8.734 | 8.933 | 8.565 | 8.720 | 275,238 | -0.01(-0.16%) |
Nov 09, 2009 | 8.344 | 9.039 | 8.344 | 8.734 | 478,917 | +0.50(+6.12%) |
Nov 06, 2009 | 7.132 | 8.330 | 7.018 | 8.231 | 294,898 | +1.18(+16.80%) |
Nov 05, 2009 | 6.629 | 7.082 | 6.614 | 7.047 | 95,804 | +0.48(+7.34%) |
Nov 04, 2009 | 6.806 | 6.940 | 6.558 | 6.565 | 124,678 | -0.05(-0.75%) |
Nov 03, 2009 | 6.515 | 6.763 | 6.419 | 6.614 | 122,093 | +0.02(+0.32%) |
Nov 02, 2009 | 7.089 | 7.143 | 6.522 | 6.593 | 251,914 | -0.49(-6.91%) |
Oct 30, 2009 | 7.380 | 7.564 | 6.934 | 7.082 | 204,904 | -0.36(-4.86%) |
Oct 29, 2009 | 7.210 | 7.579 | 7.210 | 7.444 | 178,957 | +0.20(+2.74%) |
Oct 28, 2009 | 7.727 | 7.798 | 7.189 | 7.245 | 254,233 | -0.48(-6.24%) |
Oct 27, 2009 | 7.820 | 7.883 | 7.408 | 7.727 | 191,653 | -0.16(-2.07%) |
Oct 26, 2009 | 8.408 | 8.663 | 7.812 | 7.890 | 245,435 | -0.53(-6.31%) |
Oct 23, 2009 | 8.628 | 9.060 | 8.280 | 8.422 | 131,600 | -0.50(-5.56%) |
Oct 22, 2009 | 8.862 | 9.003 | 8.684 | 8.918 | 77,149 | +0.05(+0.56%) |
Oct 21, 2009 | 9.081 | 9.322 | 8.855 | 8.869 | 139,568 | -0.32(-3.47%) |
Oct 20, 2009 | 9.117 | 9.322 | 9.053 | 9.188 | 104,901 | -0.09(-0.92%) |
Oct 19, 2009 | 9.046 | 9.287 | 8.862 | 9.273 | 125,276 | +0.30(+3.40%) |
Oct 16, 2009 | 9.174 | 9.174 | 8.897 | 8.968 | 73,192 | -0.34(-3.66%) |
Oct 15, 2009 | 9.018 | 9.322 | 8.862 | 9.308 | 105,934 | +0.23(+2.50%) |
Oct 14, 2009 | 8.848 | 9.256 | 8.732 | 9.081 | 134,309 | +0.43(+5.00%) |
Oct 13, 2009 | 9.294 | 9.294 | 8.280 | 8.649 | 207,858 | -0.59(-6.37%) |
Oct 12, 2009 | 9.216 | 9.457 | 9.081 | 9.237 | 178,885 | +0.16(+1.72%) |
Oct 09, 2009 | 9.003 | 9.081 | 8.897 | 9.081 | 86,337 | +0.11(+1.26%) |
Oct 08, 2009 | 8.784 | 9.174 | 8.755 | 8.968 | 151,442 | +0.24(+2.76%) |
Oct 07, 2009 | 8.706 | 8.848 | 8.592 | 8.727 | 67,313 | -0.10(-1.12%) |
Oct 06, 2009 | 8.585 | 8.833 | 8.507 | 8.826 | 166,410 | +0.41(+4.89%) |
Oct 05, 2009 | 8.245 | 8.507 | 8.195 | 8.415 | 87,023 | +0.26(+3.13%) |
Oct 02, 2009 | 8.202 | 8.387 | 8.110 | 8.160 | 129,700 | -0.25(-2.95%) |
Oct 01, 2009 | 8.720 | 8.720 | 8.202 | 8.408 | 144,085 | -0.33(-3.81%) |
Sep 30, 2009 | 8.699 | 9.003 | 8.436 | 8.741 | 215,777 | +0.16(+1.82%) |
Sep 29, 2009 | 8.791 | 8.822 | 8.546 | 8.585 | 84,373 | -0.25(-2.81%) |
Sep 28, 2009 | 8.401 | 8.918 | 8.153 | 8.833 | 173,513 | +0.48(+5.77%) |
Sep 25, 2009 | 8.450 | 8.611 | 8.195 | 8.351 | 169,655 | -0.19(-2.24%) |
Sep 24, 2009 | 8.933 | 9.147 | 8.330 | 8.543 | 214,493 | -0.35(-3.98%) |
Sep 23, 2009 | 8.961 | 9.535 | 8.876 | 8.897 | 328,382 | -0.10(-1.10%) |
Sep 22, 2009 | 9.032 | 9.117 | 8.927 | 8.996 | 74,462 | +0.04(+0.47%) |
Sep 21, 2009 | 9.032 | 9.110 | 8.862 | 8.954 | 69,827 | -0.24(-2.62%) |
Sep 18, 2009 | 9.209 | 9.330 | 8.968 | 9.195 | 138,055 | +0.09(+1.01%) |
Sep 17, 2009 | 9.393 | 9.556 | 9.060 | 9.103 | 124,108 | -0.31(-3.31%) |
Sep 16, 2009 | 9.089 | 9.507 | 9.039 | 9.415 | 173,082 | +0.33(+3.59%) |
Sep 15, 2009 | 9.074 | 9.287 | 8.869 | 9.089 | 117,615 | -0.02(-0.23%) |
Sep 14, 2009 | 8.982 | 9.179 | 8.862 | 9.110 | 145,330 | -0.06(-0.70%) |
Sep 11, 2009 | 9.237 | 9.500 | 9.067 | 9.174 | 234,966 | -0.60(-6.10%) |
Sep 10, 2009 | 9.145 | 9.783 | 8.898 | 9.769 | 427,425 | +0.65(+7.15%) |
Sep 09, 2009 | 9.408 | 9.412 | 8.925 | 9.117 | 195,470 | -0.26(-2.80%) |
Sep 08, 2009 | 8.862 | 9.408 | 8.793 | 9.379 | 303,506 | +0.62(+7.13%) |
Sep 04, 2009 | 8.500 | 8.848 | 8.300 | 8.755 | 266,868 | +0.26(+3.09%) |
Sep 03, 2009 | 7.720 | 8.720 | 7.458 | 8.493 | 384,400 | +0.85(+11.13%) |
Sep 02, 2009 | 7.451 | 7.756 | 7.373 | 7.642 | 121,571 | +0.13(+1.70%) |