Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.587 | 9.636 | 9.489 | 9.599 | 4,651,848 | -0.06(-0.67%) |
Oct 28, 2010 | 9.660 | 9.676 | 9.627 | 9.663 | 3,660,363 | +0.01(+0.14%) |
Oct 27, 2010 | 9.606 | 9.660 | 9.561 | 9.650 | 4,724,271 | +0.03(+0.30%) |
Oct 25, 2010 | 9.573 | 9.639 | 9.544 | 9.621 | 4,214,727 | +0.07(+0.77%) |
Oct 22, 2010 | 9.500 | 9.564 | 9.498 | 9.548 | 2,465,181 | +0.01(+0.10%) |
Oct 21, 2010 | 9.497 | 9.567 | 9.494 | 9.538 | 3,166,875 | +0.08(+0.81%) |
Oct 20, 2010 | 9.411 | 9.474 | 9.374 | 9.461 | 5,279,625 | +0.08(+0.86%) |
Oct 19, 2010 | 9.340 | 9.480 | 9.340 | 9.380 | 2,029,095 | -0.04(-0.47%) |
Oct 18, 2010 | 9.400 | 9.437 | 9.362 | 9.424 | 1,047,393 | +0.05(+0.55%) |
Oct 15, 2010 | 9.401 | 9.443 | 9.366 | 9.373 | 1,009,431 | -0.01(-0.06%) |
Oct 14, 2010 | 9.333 | 9.393 | 9.306 | 9.379 | 3,295,602 | -0.01(-0.06%) |
Oct 13, 2010 | 9.227 | 9.402 | 9.227 | 9.384 | 3,590,406 | +0.16(+1.73%) |
Oct 12, 2010 | 9.200 | 9.237 | 9.166 | 9.224 | 1,811,727 | +0.01(+0.06%) |
Oct 11, 2010 | 9.221 | 9.287 | 9.196 | 9.219 | 1,756,368 | -0.01(-0.12%) |
Oct 08, 2010 | 9.233 | 9.269 | 9.177 | 9.230 | 702,837 | +0.02(+0.21%) |
Oct 07, 2010 | 9.329 | 9.329 | 9.206 | 9.211 | 1,864,818 | -0.06(-0.68%) |
Oct 06, 2010 | 9.264 | 9.328 | 9.249 | 9.274 | 1,063,746 | -0.03(-0.35%) |
Oct 05, 2010 | 9.318 | 9.321 | 9.198 | 9.307 | 1,740,321 | +0.07(+0.79%) |
Oct 04, 2010 | 9.198 | 9.274 | 9.188 | 9.233 | 1,098,657 | -0.01(-0.10%) |
Oct 01, 2010 | 9.283 | 9.322 | 9.204 | 9.242 | 2,449,026 | -0.07(-0.74%) |
Sep 30, 2010 | 9.218 | 9.311 | 9.201 | 9.311 | 3,104,100 | +0.12(+1.26%) |
Sep 29, 2010 | 9.182 | 9.222 | 9.143 | 9.196 | 1,701,918 | +0.01(+0.06%) |
Sep 28, 2010 | 9.148 | 9.213 | 9.070 | 9.190 | 1,804,860 | +0.06(+0.71%) |
Sep 27, 2010 | 9.101 | 9.164 | 9.099 | 9.126 | 1,465,407 | +0.01(+0.10%) |
Sep 24, 2010 | 9.091 | 9.133 | 9.010 | 9.117 | 1,332,153 | +0.12(+1.31%) |
Sep 23, 2010 | 9.086 | 9.097 | 8.999 | 8.999 | 1,217,286 | -0.11(-1.20%) |
Sep 22, 2010 | 9.207 | 9.246 | 9.092 | 9.108 | 2,349,891 | -0.09(-0.97%) |
Sep 21, 2010 | 9.172 | 9.394 | 9.098 | 9.197 | 3,618,108 | +0.02(+0.17%) |
Sep 20, 2010 | 9.174 | 9.193 | 9.111 | 9.181 | 2,674,791 | +0.02(+0.27%) |
Sep 17, 2010 | 9.157 | 9.206 | 9.069 | 9.157 | 3,023,901 | -0.01(-0.08%) |
Sep 15, 2010 | 9.022 | 9.168 | 9.006 | 9.164 | 1,472,472 | +0.14(+1.50%) |
Sep 14, 2010 | 9.013 | 9.056 | 8.980 | 9.029 | 1,944,459 | +0.01(+0.06%) |
Sep 13, 2010 | 9.000 | 9.041 | 8.959 | 9.023 | 2,577,276 | +0.05(+0.54%) |
Sep 10, 2010 | 9.054 | 9.054 | 8.970 | 8.974 | 1,563,786 | -0.05(-0.57%) |
Sep 09, 2010 | 9.027 | 9.054 | 8.972 | 9.026 | 2,195,235 | +0.02(+0.23%) |
Sep 08, 2010 | 8.947 | 9.028 | 8.936 | 9.004 | 1,451,088 | +0.08(+0.93%) |
Sep 07, 2010 | 9.004 | 9.028 | 8.919 | 8.921 | 1,690,902 | -0.12(-1.28%) |
Sep 03, 2010 | 9.058 | 9.075 | 8.973 | 9.037 | 2,946,447 | +0.05(+0.57%) |
Sep 02, 2010 | 9.071 | 9.071 | 8.944 | 8.986 | 3,736,656 | -0.09(-0.96%) |
Sep 01, 2010 | 8.889 | 9.077 | 8.869 | 9.072 | 4,453,227 | +0.21(+2.32%) |
Aug 31, 2010 | 8.796 | 8.883 | 8.760 | 8.867 | 2,961,198 | +0.04(+0.43%) |
Aug 30, 2010 | 8.831 | 8.861 | 8.802 | 8.829 | 2,836,305 | -0.04(-0.44%) |
Aug 27, 2010 | 8.827 | 8.871 | 8.701 | 8.868 | 2,234,952 | +0.12(+1.36%) |
Aug 26, 2010 | 8.778 | 8.832 | 8.738 | 8.749 | 2,657,997 | -0.05(-0.57%) |
Aug 25, 2010 | 8.612 | 8.818 | 8.604 | 8.799 | 2,486,313 | +0.16(+1.84%) |
Aug 24, 2010 | 8.661 | 8.713 | 8.633 | 8.640 | 2,626,650 | -0.08(-0.90%) |
Aug 23, 2010 | 8.701 | 8.743 | 8.671 | 8.719 | 1,470,231 | +0.04(+0.46%) |
Aug 20, 2010 | 8.576 | 8.686 | 8.563 | 8.679 | 1,197,171 | +0.05(+0.59%) |
Aug 19, 2010 | 8.712 | 8.738 | 8.622 | 8.628 | 2,488,653 | -0.12(-1.32%) |
Aug 18, 2010 | 8.684 | 8.791 | 8.656 | 8.743 | 1,966,122 | +0.04(+0.47%) |
Aug 17, 2010 | 8.632 | 8.738 | 8.612 | 8.702 | 2,320,686 | +0.10(+1.21%) |
Aug 16, 2010 | 8.528 | 8.611 | 8.507 | 8.598 | 934,254 | +0.03(+0.40%) |
Aug 13, 2010 | 8.560 | 8.620 | 8.533 | 8.563 | 2,010,744 | -0.05(-0.54%) |
Aug 12, 2010 | 8.546 | 8.622 | 8.490 | 8.610 | 2,163,024 | +0.00(+0.04%) |
Aug 11, 2010 | 8.690 | 8.776 | 8.593 | 8.607 | 2,775,771 | -0.20(-2.25%) |
Aug 10, 2010 | 8.728 | 8.853 | 8.683 | 8.804 | 1,769,931 | -0.01(-0.11%) |
Aug 09, 2010 | 8.726 | 8.828 | 8.726 | 8.814 | 1,615,707 | +0.09(+1.08%) |
Aug 06, 2010 | 8.668 | 8.733 | 8.568 | 8.720 | 2,450,952 | +0.00(+0.03%) |
Aug 05, 2010 | 8.723 | 8.826 | 8.710 | 8.718 | 1,215,099 | -0.08(-0.86%) |
Aug 04, 2010 | 8.694 | 8.807 | 8.694 | 8.793 | 1,480,131 | +0.11(+1.27%) |
Aug 03, 2010 | 8.722 | 8.783 | 8.672 | 8.683 | 1,412,082 | -0.04(-0.50%) |
Aug 02, 2010 | 8.813 | 8.844 | 8.680 | 8.727 | 2,363,940 | +0.03(+0.36%) |
Jul 30, 2010 | 8.621 | 8.702 | 8.401 | 8.696 | 3,322,188 | +0.03(+0.40%) |
Jul 29, 2010 | 8.646 | 8.743 | 8.534 | 8.661 | 5,319,531 | +0.09(+1.06%) |
Jul 28, 2010 | 8.566 | 8.621 | 8.487 | 8.570 | 4,568,868 | -0.06(-0.66%) |
Jul 27, 2010 | 8.903 | 8.932 | 8.608 | 8.627 | 7,897,572 | -0.26(-2.97%) |
Jul 26, 2010 | 8.718 | 8.900 | 8.689 | 8.891 | 3,924,666 | +0.22(+2.51%) |
Jul 23, 2010 | 8.620 | 8.690 | 8.568 | 8.673 | 2,960,199 | +0.05(+0.53%) |
Jul 22, 2010 | 8.543 | 8.633 | 8.514 | 8.628 | 2,707,722 | +0.15(+1.82%) |
Jul 21, 2010 | 8.500 | 8.601 | 8.464 | 8.473 | 3,044,214 | -0.03(-0.31%) |
Jul 20, 2010 | 8.352 | 8.502 | 8.291 | 8.500 | 2,254,851 | +0.11(+1.35%) |
Jul 19, 2010 | 8.380 | 8.446 | 8.332 | 8.387 | 1,831,383 | +0.02(+0.19%) |
Jul 16, 2010 | 8.536 | 8.549 | 8.354 | 8.371 | 1,972,782 | -0.21(-2.49%) |
Jul 15, 2010 | 8.639 | 8.672 | 8.529 | 8.584 | 1,552,743 | -0.08(-0.95%) |
Jul 14, 2010 | 8.662 | 8.684 | 8.613 | 8.667 | 1,810,854 | +0.02(+0.24%) |
Jul 13, 2010 | 8.541 | 8.658 | 8.539 | 8.646 | 3,391,380 | +0.14(+1.67%) |
Jul 12, 2010 | 8.619 | 8.620 | 8.457 | 8.503 | 2,799,045 | -0.12(-1.35%) |
Jul 09, 2010 | 8.454 | 8.621 | 8.394 | 8.620 | 2,516,904 | +0.14(+1.65%) |
Jul 08, 2010 | 8.500 | 8.509 | 8.367 | 8.480 | 1,585,917 | +0.03(+0.36%) |
Jul 07, 2010 | 8.198 | 8.458 | 8.198 | 8.450 | 3,962,745 | +0.19(+2.31%) |
Jul 06, 2010 | 8.419 | 8.444 | 8.202 | 8.259 | 2,763,837 | -0.09(-1.06%) |
Jul 02, 2010 | 8.279 | 8.396 | 8.266 | 8.348 | 2,897,775 | +0.08(+0.91%) |
Jul 01, 2010 | 8.263 | 8.291 | 8.167 | 8.272 | 2,260,863 | -0.01(-0.07%) |
Jun 30, 2010 | 8.321 | 8.379 | 8.266 | 8.278 | 2,616,030 | -0.07(-0.83%) |
Jun 29, 2010 | 8.407 | 8.441 | 8.308 | 8.347 | 3,098,484 | -0.18(-2.14%) |
Jun 25, 2010 | 8.462 | 8.554 | 8.432 | 8.529 | 4,700,556 | +0.06(+0.72%) |
Jun 24, 2010 | 8.480 | 8.562 | 8.447 | 8.468 | 1,829,232 | -0.03(-0.37%) |
Jun 23, 2010 | 8.539 | 8.568 | 8.394 | 8.499 | 2,171,718 | -0.04(-0.49%) |
Jun 22, 2010 | 8.601 | 8.662 | 8.531 | 8.541 | 2,130,525 | -0.03(-0.39%) |
Jun 21, 2010 | 8.680 | 8.730 | 8.550 | 8.574 | 2,421,324 | -0.08(-0.98%) |
Jun 18, 2010 | 8.642 | 8.680 | 8.604 | 8.659 | 3,588,804 | +0.03(+0.31%) |
Jun 17, 2010 | 8.523 | 8.646 | 8.441 | 8.632 | 4,348,629 | +0.15(+1.77%) |
Jun 16, 2010 | 8.467 | 8.520 | 8.407 | 8.482 | 3,432,105 | +0.00(+0.04%) |
Jun 15, 2010 | 8.306 | 8.483 | 8.234 | 8.479 | 4,281,264 | +0.24(+2.97%) |
Jun 14, 2010 | 8.288 | 8.332 | 8.170 | 8.234 | 3,250,440 | +0.02(+0.23%) |
Jun 11, 2010 | 8.116 | 8.224 | 8.093 | 8.216 | 2,634,669 | +0.05(+0.56%) |
Jun 10, 2010 | 8.026 | 8.184 | 8.021 | 8.170 | 2,564,514 | +0.20(+2.55%) |
Jun 09, 2010 | 8.000 | 8.066 | 7.953 | 7.967 | 7,188,246 | -0.03(-0.36%) |
Jun 08, 2010 | 7.966 | 8.007 | 7.890 | 7.996 | 4,238,838 | +0.07(+0.84%) |
Jun 07, 2010 | 7.978 | 8.017 | 7.928 | 7.929 | 2,438,892 | -0.05(-0.60%) |
Jun 04, 2010 | 8.033 | 8.098 | 7.968 | 7.977 | 7,772,877 | -0.13(-1.64%) |
Jun 03, 2010 | 8.120 | 8.206 | 8.102 | 8.110 | 3,209,175 | -0.02(-0.21%) |
Jun 02, 2010 | 8.071 | 8.127 | 8.019 | 8.127 | 4,985,595 | +0.13(+1.57%) |
Jun 01, 2010 | 8.153 | 8.184 | 8.001 | 8.001 | 3,711,294 | -0.17(-2.05%) |
May 28, 2010 | 8.230 | 8.243 | 8.144 | 8.169 | 2,567,853 | -0.06(-0.74%) |
May 27, 2010 | 8.199 | 8.231 | 8.113 | 8.230 | 5,620,698 | +0.18(+2.24%) |
May 26, 2010 | 8.159 | 8.179 | 8.046 | 8.050 | 8,415,072 | +0.01(+0.14%) |
May 25, 2010 | 7.914 | 8.064 | 7.871 | 8.039 | 6,265,917 | +0.07(+0.84%) |
May 24, 2010 | 7.840 | 8.091 | 7.822 | 7.972 | 6,048,774 | -0.05(-0.60%) |
May 21, 2010 | 8.001 | 8.070 | 7.942 | 8.020 | 7,506,135 | -0.02(-0.28%) |
May 20, 2010 | 8.152 | 8.278 | 8.042 | 8.042 | 5,265,198 | -0.29(-3.49%) |
May 19, 2010 | 8.284 | 8.377 | 8.229 | 8.333 | 3,821,526 | +0.03(+0.33%) |
May 18, 2010 | 8.430 | 8.491 | 8.304 | 8.306 | 3,516,705 | -0.10(-1.16%) |
May 17, 2010 | 8.417 | 8.420 | 8.324 | 8.403 | 3,653,541 | +0.06(+0.69%) |
May 14, 2010 | 8.454 | 8.474 | 8.317 | 8.346 | 3,361,176 | -0.15(-1.74%) |
May 13, 2010 | 8.554 | 8.582 | 8.472 | 8.493 | 3,253,383 | +0.00(+0.05%) |
May 12, 2010 | 8.359 | 8.490 | 8.309 | 8.489 | 3,174,192 | +0.13(+1.61%) |
May 11, 2010 | 8.322 | 8.369 | 8.130 | 8.354 | 3,370,230 | +0.08(+0.97%) |
May 10, 2010 | 8.189 | 8.358 | 8.166 | 8.274 | 4,272,435 | +0.17(+2.04%) |
May 07, 2010 | 8.194 | 8.263 | 8.106 | 8.109 | 4,566,996 | -0.05(-0.59%) |
May 06, 2010 | 8.354 | 8.354 | 7.300 | 8.157 | 5,564,556 | -0.18(-2.16%) |
May 05, 2010 | 8.322 | 8.366 | 8.218 | 8.337 | 2,583,576 | +0.06(+0.75%) |
May 04, 2010 | 8.333 | 8.377 | 8.272 | 8.274 | 3,727,350 | -0.11(-1.27%) |
May 03, 2010 | 8.438 | 8.462 | 8.334 | 8.381 | 3,887,127 | -0.02(-0.20%) |
Apr 30, 2010 | 8.421 | 8.473 | 8.392 | 8.398 | 4,587,318 | -0.06(-0.67%) |
Apr 29, 2010 | 8.414 | 8.503 | 8.414 | 8.454 | 4,963,518 | +0.04(+0.42%) |
Apr 28, 2010 | 8.281 | 8.430 | 8.281 | 8.419 | 5,041,800 | +0.19(+2.34%) |
Apr 27, 2010 | 8.533 | 8.583 | 8.218 | 8.227 | 7,290,801 | -0.23(-2.69%) |
Apr 26, 2010 | 8.442 | 8.506 | 8.410 | 8.454 | 3,098,925 | +0.01(+0.12%) |
Apr 23, 2010 | 8.390 | 8.488 | 8.384 | 8.444 | 3,100,383 | +0.03(+0.36%) |
Apr 22, 2010 | 8.473 | 8.473 | 8.397 | 8.414 | 2,841,957 | -0.05(-0.56%) |
Apr 21, 2010 | 8.486 | 8.531 | 8.459 | 8.462 | 3,159,144 | -0.02(-0.22%) |
Apr 20, 2010 | 8.476 | 8.494 | 8.397 | 8.481 | 1,637,721 | +0.05(+0.62%) |
Apr 19, 2010 | 8.294 | 8.443 | 8.272 | 8.429 | 2,667,726 | +0.10(+1.20%) |
Apr 16, 2010 | 8.342 | 8.420 | 8.298 | 8.329 | 2,286,054 | -0.05(-0.64%) |
Apr 15, 2010 | 8.406 | 8.437 | 8.351 | 8.382 | 1,506,150 | -0.04(-0.49%) |
Apr 14, 2010 | 8.333 | 8.428 | 8.333 | 8.423 | 3,292,272 | +0.10(+1.23%) |
Apr 13, 2010 | 8.349 | 8.378 | 8.318 | 8.321 | 1,032,624 | -0.03(-0.39%) |
Apr 12, 2010 | 8.340 | 8.362 | 8.312 | 8.353 | 1,487,007 | -0.00(-0.03%) |
Apr 09, 2010 | 8.321 | 8.363 | 8.268 | 8.356 | 1,752,678 | +0.06(+0.70%) |
Apr 08, 2010 | 8.311 | 8.378 | 8.238 | 8.298 | 1,614,672 | +0.00(+0.00%) |
Apr 07, 2010 | 8.257 | 8.321 | 8.257 | 8.298 | 2,944,449 | +0.02(+0.19%) |
Apr 06, 2010 | 8.316 | 8.316 | 8.222 | 8.282 | 4,757,094 | -0.04(-0.43%) |
Apr 05, 2010 | 8.388 | 8.400 | 8.299 | 8.318 | 3,353,562 | -0.08(-1.00%) |
Apr 01, 2010 | 8.483 | 8.402 | 8.402 | 8.402 | 9,344,700 | -0.07(-0.83%) |
Mar 31, 2010 | 8.364 | 8.517 | 8.361 | 8.472 | 4,628,511 | +0.12(+1.46%) |
Mar 30, 2010 | 8.389 | 8.406 | 8.344 | 8.350 | 1,950,939 | -0.04(-0.44%) |
Mar 29, 2010 | 8.367 | 8.427 | 8.367 | 8.387 | 1,495,629 | +0.02(+0.25%) |
Mar 26, 2010 | 8.390 | 8.397 | 8.291 | 8.366 | 2,069,838 | +0.00(+0.04%) |
Mar 25, 2010 | 8.396 | 8.396 | 8.351 | 8.362 | 1,786,536 | -0.02(-0.27%) |
Mar 24, 2010 | 8.367 | 8.419 | 8.333 | 8.384 | 2,268,243 | +0.02(+0.27%) |
Mar 23, 2010 | 8.344 | 8.362 | 8.301 | 8.362 | 2,382,867 | +0.01(+0.13%) |
Mar 22, 2010 | 8.276 | 8.352 | 8.246 | 8.351 | 1,788,075 | +0.08(+0.94%) |
Mar 19, 2010 | 8.334 | 8.377 | 8.266 | 8.273 | 6,384,429 | -0.09(-1.02%) |
Mar 18, 2010 | 8.447 | 8.447 | 8.357 | 8.359 | 2,678,580 | -0.06(-0.69%) |
Mar 17, 2010 | 8.391 | 8.464 | 8.333 | 8.417 | 3,733,686 | +0.07(+0.83%) |
Mar 16, 2010 | 8.332 | 8.348 | 8.227 | 8.348 | 1,960,227 | +0.03(+0.35%) |
Mar 15, 2010 | 8.301 | 8.339 | 8.227 | 8.319 | 2,055,159 | -0.02(-0.24%) |
Mar 12, 2010 | 8.361 | 8.387 | 8.317 | 8.339 | 1,279,602 | +0.01(+0.07%) |
Mar 11, 2010 | 8.308 | 8.372 | 8.290 | 8.333 | 2,961,369 | +0.00(+0.01%) |
Mar 10, 2010 | 8.420 | 8.426 | 8.307 | 8.332 | 3,584,304 | -0.07(-0.79%) |
Mar 09, 2010 | 8.472 | 8.478 | 8.363 | 8.399 | 4,230,693 | -0.11(-1.32%) |
Mar 08, 2010 | 8.378 | 8.537 | 8.341 | 8.511 | 4,983,219 | +0.18(+2.15%) |
Mar 05, 2010 | 8.313 | 8.334 | 8.251 | 8.332 | 4,760,658 | +0.03(+0.32%) |
Mar 04, 2010 | 8.249 | 8.310 | 8.242 | 8.306 | 3,614,652 | +0.02(+0.23%) |
Mar 03, 2010 | 8.353 | 8.359 | 8.270 | 8.287 | 3,418,038 | -0.05(-0.60%) |
Mar 02, 2010 | 8.333 | 8.350 | 8.314 | 8.337 | 3,536,082 | +0.00(+0.04%) |
Mar 01, 2010 | 8.276 | 8.333 | 8.240 | 8.333 | 4,488,426 | +0.11(+1.38%) |
Feb 26, 2010 | 8.278 | 8.311 | 8.219 | 8.220 | 17,272,934 | -0.00(-0.03%) |
Feb 25, 2010 | 8.221 | 8.281 | 8.211 | 8.222 | 6,125,067 | -0.01(-0.13%) |
Feb 24, 2010 | 8.097 | 8.234 | 8.097 | 8.233 | 5,005,800 | +0.16(+1.97%) |
Feb 23, 2010 | 8.001 | 8.089 | 7.996 | 8.074 | 4,233,924 | -0.00(-0.03%) |
Feb 22, 2010 | 8.023 | 8.102 | 8.023 | 8.077 | 6,144,903 | +0.07(+0.92%) |
Feb 19, 2010 | 7.976 | 8.008 | 7.976 | 8.003 | 6,094,080 | +0.00(+0.04%) |
Feb 18, 2010 | 8.000 | 8.031 | 7.982 | 8.000 | 7,453,197 | -0.04(-0.48%) |
Feb 17, 2010 | 8.111 | 8.166 | 8.012 | 8.039 | 6,721,785 | -0.10(-1.24%) |
Feb 16, 2010 | 8.080 | 8.156 | 8.043 | 8.140 | 6,503,121 | +0.08(+0.99%) |
Feb 12, 2010 | 7.913 | 8.060 | 8.060 | 8.060 | 14,779,800 | +0.10(+1.24%) |
Feb 11, 2010 | 7.902 | 7.997 | 7.866 | 7.961 | 3,204,441 | +0.07(+0.92%) |
Feb 10, 2010 | 7.787 | 7.900 | 7.787 | 7.889 | 2,415,906 | +0.07(+0.85%) |
Feb 09, 2010 | 7.768 | 7.844 | 7.734 | 7.822 | 3,878,037 | +0.08(+1.06%) |
Feb 08, 2010 | 7.792 | 7.820 | 7.709 | 7.740 | 2,940,102 | -0.02(-0.21%) |
Feb 05, 2010 | 7.739 | 7.777 | 7.667 | 7.757 | 4,406,688 | +0.03(+0.40%) |
Feb 04, 2010 | 7.886 | 7.903 | 7.724 | 7.726 | 3,777,615 | -0.09(-1.10%) |
Feb 03, 2010 | 7.768 | 7.859 | 7.747 | 7.811 | 3,344,670 | +0.00(+0.06%) |
Feb 02, 2010 | 7.869 | 7.874 | 7.761 | 7.807 | 11,292,606 | -0.08(-1.01%) |
Feb 01, 2010 | 7.990 | 7.990 | 7.864 | 7.887 | 6,229,242 | -0.06(-0.78%) |
Jan 29, 2010 | 7.917 | 8.000 | 7.888 | 7.949 | 5,022,189 | +0.06(+0.79%) |
Jan 28, 2010 | 8.006 | 8.042 | 7.887 | 7.887 | 3,814,488 | -0.09(-1.17%) |
Jan 27, 2010 | 7.896 | 7.996 | 7.860 | 7.980 | 3,576,285 | +0.06(+0.76%) |
Jan 26, 2010 | 7.961 | 8.076 | 7.911 | 7.920 | 3,593,025 | -0.05(-0.57%) |
Jan 25, 2010 | 8.019 | 8.060 | 7.918 | 7.966 | 3,288,510 | +0.00(+0.06%) |
Jan 22, 2010 | 8.049 | 8.137 | 7.944 | 7.961 | 4,784,688 | -0.12(-1.46%) |
Jan 21, 2010 | 8.108 | 8.176 | 8.056 | 8.079 | 3,336,669 | -0.02(-0.19%) |
Jan 20, 2010 | 7.987 | 8.111 | 7.981 | 8.094 | 3,285,198 | +0.08(+1.03%) |
Jan 19, 2010 | 7.858 | 8.026 | 7.858 | 8.012 | 4,024,008 | +0.13(+1.61%) |
Jan 15, 2010 | 7.917 | 7.886 | 7.886 | 7.886 | 6,601,500 | -0.01(-0.18%) |
Jan 14, 2010 | 7.883 | 7.949 | 7.762 | 7.900 | 2,411,073 | -0.01(-0.14%) |
Jan 13, 2010 | 7.861 | 7.952 | 7.861 | 7.911 | 3,774,258 | +0.04(+0.54%) |
Jan 12, 2010 | 7.841 | 7.896 | 7.841 | 7.869 | 3,436,524 | +0.02(+0.28%) |
Jan 11, 2010 | 7.912 | 7.912 | 7.783 | 7.847 | 4,601,394 | -0.02(-0.31%) |
Jan 08, 2010 | 7.894 | 7.910 | 7.842 | 7.871 | 2,155,347 | -0.02(-0.20%) |
Jan 07, 2010 | 7.944 | 7.944 | 7.867 | 7.887 | 3,327,129 | -0.05(-0.59%) |
Jan 06, 2010 | 7.983 | 8.014 | 7.930 | 7.933 | 3,155,814 | -0.03(-0.43%) |
Jan 05, 2010 | 7.942 | 7.996 | 7.910 | 7.968 | 3,806,874 | -0.03(-0.33%) |
Jan 04, 2010 | 7.979 | 8.022 | 7.972 | 7.994 | 4,812,921 | +0.04(+0.56%) |
Dec 31, 2009 | 8.017 | 7.950 | 7.950 | 7.950 | 3,437,100 | -0.05(-0.60%) |
Dec 30, 2009 | 7.989 | 8.019 | 7.962 | 7.998 | 1,586,394 | +0.01(+0.15%) |
Dec 29, 2009 | 7.984 | 8.002 | 7.960 | 7.986 | 2,499,012 | +0.00(+0.00%) |
Dec 28, 2009 | 7.989 | 8.007 | 7.963 | 7.986 | 1,835,532 | -0.00(-0.03%) |
Dec 24, 2009 | 7.934 | 8.009 | 7.934 | 7.988 | 1,318,743 | +0.04(+0.46%) |
Dec 23, 2009 | 7.994 | 8.028 | 7.947 | 7.951 | 2,135,088 | -0.03(-0.39%) |
Dec 22, 2009 | 7.879 | 7.993 | 7.833 | 7.982 | 2,499,642 | +0.14(+1.77%) |
Dec 21, 2009 | 7.888 | 7.969 | 7.830 | 7.843 | 4,194,090 | -0.04(-0.47%) |
Dec 18, 2009 | 7.870 | 7.943 | 7.828 | 7.880 | 9,717,831 | +0.05(+0.68%) |
Dec 17, 2009 | 7.857 | 7.944 | 7.818 | 7.827 | 5,418,837 | -0.07(-0.93%) |
Dec 16, 2009 | 7.942 | 7.973 | 7.888 | 7.900 | 5,011,299 | -0.02(-0.24%) |
Dec 15, 2009 | 7.839 | 7.927 | 7.770 | 7.919 | 4,065,588 | +0.01(+0.17%) |
Dec 14, 2009 | 7.910 | 7.943 | 7.863 | 7.906 | 5,049,072 | +0.05(+0.67%) |
Dec 11, 2009 | 7.800 | 7.887 | 7.782 | 7.853 | 5,889,123 | +0.07(+0.90%) |
Dec 10, 2009 | 7.741 | 7.796 | 7.711 | 7.783 | 3,865,473 | +0.04(+0.52%) |
Dec 09, 2009 | 7.650 | 7.757 | 7.541 | 7.743 | 5,089,194 | +0.11(+1.41%) |
Dec 08, 2009 | 7.698 | 7.698 | 7.619 | 7.636 | 5,458,437 | -0.06(-0.79%) |
Dec 07, 2009 | 7.726 | 7.738 | 7.688 | 7.697 | 4,380,093 | -0.03(-0.36%) |
Dec 04, 2009 | 7.742 | 7.768 | 7.622 | 7.724 | 3,031,857 | +0.03(+0.42%) |
Dec 03, 2009 | 7.809 | 7.811 | 7.683 | 7.692 | 3,059,379 | -0.08(-1.02%) |
Dec 02, 2009 | 7.780 | 7.819 | 7.713 | 7.771 | 4,455,837 | +0.03(+0.39%) |
Dec 01, 2009 | 7.829 | 7.833 | 7.690 | 7.741 | 5,255,289 | -0.03(-0.33%) |
Nov 30, 2009 | 7.602 | 7.776 | 7.578 | 7.767 | 5,680,152 | +0.12(+1.58%) |
Nov 27, 2009 | 7.451 | 7.749 | 7.450 | 7.646 | 4,656,294 | -0.13(-1.63%) |
Nov 25, 2009 | 7.738 | 7.786 | 7.696 | 7.772 | 3,616,830 | -0.00(-0.01%) |
Nov 24, 2009 | 7.703 | 7.778 | 7.703 | 7.773 | 3,216,681 | +0.05(+0.66%) |
Nov 23, 2009 | 7.774 | 7.779 | 7.708 | 7.722 | 3,264,192 | +0.02(+0.27%) |
Nov 20, 2009 | 7.750 | 7.770 | 7.654 | 7.701 | 6,464,565 | -0.15(-1.94%) |
Nov 19, 2009 | 7.834 | 7.876 | 7.804 | 7.853 | 4,083,732 | -0.04(-0.46%) |
Nov 18, 2009 | 7.849 | 7.893 | 7.814 | 7.890 | 3,064,167 | +0.01(+0.16%) |
Nov 17, 2009 | 7.813 | 7.897 | 7.813 | 7.878 | 3,299,463 | +0.02(+0.28%) |
Nov 16, 2009 | 7.758 | 7.877 | 7.758 | 7.856 | 4,142,088 | +0.08(+1.07%) |
Nov 13, 2009 | 7.774 | 7.806 | 7.728 | 7.772 | 7,252,317 | +0.00(+0.04%) |
Nov 12, 2009 | 7.808 | 7.813 | 7.751 | 7.769 | 6,413,931 | -0.03(-0.40%) |
Nov 11, 2009 | 7.773 | 7.816 | 7.723 | 7.800 | 3,471,210 | +0.08(+1.02%) |
Nov 10, 2009 | 7.704 | 7.767 | 7.704 | 7.721 | 2,357,667 | -0.03(-0.34%) |
Nov 09, 2009 | 7.638 | 7.748 | 7.603 | 7.748 | 3,356,919 | +0.10(+1.34%) |
Nov 06, 2009 | 7.491 | 7.652 | 7.491 | 7.646 | 3,995,730 | +0.10(+1.28%) |
Nov 05, 2009 | 7.590 | 7.590 | 7.508 | 7.549 | 3,887,955 | +0.02(+0.28%) |
Nov 04, 2009 | 7.616 | 7.658 | 7.514 | 7.528 | 6,145,893 | -0.05(-0.60%) |
Nov 03, 2009 | 7.487 | 7.584 | 7.487 | 7.573 | 3,779,019 | +0.04(+0.53%) |