Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.126 | 7.248 | 7.107 | 7.146 | 136,295 | +0.02(+0.27%) |
Aug 30, 2010 | 7.279 | 7.317 | 7.126 | 7.126 | 3,292,476 | -0.06(-0.80%) |
Aug 27, 2010 | 7.184 | 7.216 | 6.897 | 7.184 | 3,313,516 | +0.01(+0.18%) |
Aug 26, 2010 | 7.171 | 7.228 | 7.056 | 7.171 | 6,186 | +0.08(+1.17%) |
Aug 25, 2010 | 6.897 | 7.120 | 6.897 | 7.088 | 18,957 | +0.12(+1.74%) |
Aug 24, 2010 | 6.916 | 7.050 | 6.821 | 6.967 | 8,543 | -0.05(-0.73%) |
Aug 23, 2010 | 7.114 | 7.171 | 7.012 | 7.018 | 2,101,524 | -0.05(-0.72%) |
Aug 20, 2010 | 6.942 | 7.095 | 6.923 | 7.069 | 2,756,187 | +0.08(+1.19%) |
Aug 19, 2010 | 7.177 | 7.222 | 6.986 | 6.986 | 64,560 | -0.26(-3.60%) |
Aug 18, 2010 | 7.330 | 7.330 | 7.225 | 7.247 | 51,311 | -0.10(-1.30%) |
Aug 17, 2010 | 7.267 | 7.407 | 7.190 | 7.343 | 40,338 | +0.19(+2.67%) |
Aug 16, 2010 | 7.063 | 7.228 | 7.038 | 7.152 | 3,623,581 | +0.04(+0.63%) |
Aug 13, 2010 | 7.107 | 7.197 | 7.005 | 7.107 | 3,319,325 | -0.02(-0.27%) |
Aug 12, 2010 | 7.158 | 7.227 | 7.108 | 7.126 | 9,411 | -0.13(-1.73%) |
Aug 11, 2010 | 7.340 | 7.459 | 7.214 | 7.252 | 4,270,654 | -0.31(-4.07%) |
Aug 10, 2010 | 7.635 | 7.672 | 7.484 | 7.559 | 148,762 | -0.18(-2.27%) |
Aug 09, 2010 | 7.704 | 7.779 | 7.603 | 7.735 | 3,475,302 | +0.12(+1.57%) |
Aug 06, 2010 | 7.616 | 7.638 | 7.434 | 7.616 | 4,282,094 | -0.03(-0.41%) |
Aug 05, 2010 | 7.678 | 7.760 | 7.597 | 7.647 | 14,848 | -0.09(-1.22%) |
Aug 04, 2010 | 7.810 | 7.842 | 7.660 | 7.741 | 85,212 | -0.01(-0.16%) |
Aug 03, 2010 | 7.829 | 7.829 | 7.710 | 7.754 | 14,635 | -0.13(-1.67%) |
Aug 02, 2010 | 7.672 | 7.904 | 7.622 | 7.886 | 6,788,052 | +0.38(+5.10%) |
Jul 30, 2010 | 7.503 | 7.641 | 7.371 | 7.503 | 7,866,613 | -0.05(-0.66%) |
Jul 29, 2010 | 7.628 | 7.785 | 7.415 | 7.553 | 3,304 | +0.03(+0.42%) |
Jul 28, 2010 | 7.522 | 7.603 | 7.440 | 7.522 | 44,378 | +0.00(+0.00%) |
Jul 27, 2010 | 7.522 | 7.635 | 7.415 | 7.522 | 145,845 | +0.05(+0.67%) |
Jul 26, 2010 | 7.133 | 7.478 | 7.076 | 7.471 | 5,972,608 | +0.34(+4.75%) |
Jul 23, 2010 | 7.120 | 7.152 | 6.929 | 7.133 | 5,699,166 | -0.01(-0.18%) |
Jul 22, 2010 | 6.901 | 7.170 | 6.869 | 7.145 | 57,465 | +0.35(+5.07%) |
Jul 21, 2010 | 7.108 | 7.108 | 6.781 | 6.800 | 8,459,858 | -0.23(-3.30%) |
Jul 20, 2010 | 7.032 | 7.064 | 6.656 | 7.032 | 217,468 | +0.20(+2.94%) |
Jul 19, 2010 | 6.712 | 6.888 | 6.562 | 6.832 | 6,537,780 | +0.20(+3.03%) |
Jul 16, 2010 | 6.650 | 6.806 | 6.556 | 6.631 | 9,906,163 | -0.18(-2.58%) |
Jul 15, 2010 | 6.800 | 6.825 | 6.612 | 6.806 | 5,142,886 | -0.01(-0.09%) |
Jul 14, 2010 | 6.813 | 6.907 | 6.681 | 6.813 | 65,076 | -0.05(-0.73%) |
Jul 13, 2010 | 6.756 | 6.901 | 6.712 | 6.863 | 44,917 | +0.21(+3.21%) |
Jul 12, 2010 | 6.668 | 6.700 | 6.562 | 6.650 | 11,545,248 | -0.06(-0.84%) |
Jul 09, 2010 | 6.706 | 6.737 | 6.606 | 6.706 | 9,967,687 | +0.03(+0.38%) |
Jul 08, 2010 | 6.819 | 6.869 | 6.530 | 6.681 | 202,576 | -0.06(-0.93%) |
Jul 07, 2010 | 6.543 | 6.788 | 6.518 | 6.744 | 11,483,634 | +0.24(+3.66%) |
Jul 06, 2010 | 6.505 | 6.988 | 6.392 | 6.505 | 137,440 | -0.29(-4.25%) |
Jul 02, 2010 | 6.794 | 7.108 | 6.756 | 6.794 | 8,169,647 | -0.28(-3.99%) |
Jul 01, 2010 | 7.076 | 7.239 | 6.932 | 7.076 | 52,763 | -0.04(-0.62%) |
Jun 30, 2010 | 7.126 | 7.340 | 7.083 | 7.120 | 125,390 | -0.01(-0.09%) |
Jun 29, 2010 | 7.083 | 7.258 | 7.064 | 7.126 | 9,235,210 | -0.37(-4.94%) |
Jun 25, 2010 | 7.497 | 7.528 | 7.214 | 7.497 | 7,897,155 | +0.21(+2.93%) |
Jun 24, 2010 | 7.428 | 7.459 | 7.258 | 7.283 | 73,690 | -0.21(-2.76%) |
Jun 23, 2010 | 7.440 | 7.528 | 7.327 | 7.490 | 53,268 | +0.06(+0.76%) |
Jun 22, 2010 | 7.716 | 7.760 | 7.428 | 7.434 | 67,408 | -0.25(-3.27%) |
Jun 21, 2010 | 7.829 | 7.948 | 7.641 | 7.685 | 5,935,464 | -0.03(-0.33%) |
Jun 18, 2010 | 7.710 | 7.766 | 7.578 | 7.710 | 8,403,200 | +0.03(+0.33%) |
Jun 17, 2010 | 7.471 | 7.704 | 7.453 | 7.685 | 29,648,518 | -0.15(-1.92%) |
Jun 16, 2010 | 7.879 | 7.961 | 7.785 | 7.835 | 4,771,926 | -0.15(-1.89%) |
Jun 15, 2010 | 7.722 | 7.992 | 7.666 | 7.986 | 47,334 | +0.26(+3.41%) |
Jun 14, 2010 | 7.785 | 7.835 | 7.619 | 7.722 | 5,278,720 | +0.04(+0.49%) |
Jun 11, 2010 | 7.522 | 7.697 | 7.471 | 7.685 | 3,425,786 | +0.06(+0.74%) |
Jun 10, 2010 | 7.415 | 7.635 | 7.308 | 7.628 | 15,258 | +0.40(+5.46%) |
Jun 09, 2010 | 7.208 | 7.471 | 7.177 | 7.233 | 4,703,458 | +0.12(+1.68%) |
Jun 08, 2010 | 7.057 | 7.164 | 6.833 | 7.114 | 8,051 | +0.08(+1.07%) |
Jun 07, 2010 | 7.152 | 7.252 | 7.014 | 7.039 | 4,706,793 | -0.06(-0.80%) |
Jun 04, 2010 | 7.095 | 7.478 | 7.070 | 7.095 | 7,324,934 | -0.44(-5.83%) |
Jun 03, 2010 | 7.478 | 7.609 | 7.434 | 7.534 | 30,153 | +0.01(+0.08%) |
Jun 02, 2010 | 7.321 | 7.528 | 7.246 | 7.528 | 217,650 | +0.29(+3.99%) |
Jun 01, 2010 | 7.352 | 7.509 | 7.233 | 7.239 | 4,722,470 | -0.21(-2.86%) |
May 28, 2010 | 7.453 | 7.653 | 7.421 | 7.453 | 4,347,547 | -0.14(-1.82%) |
May 27, 2010 | 7.359 | 7.597 | 7.227 | 7.591 | 4,682,703 | +0.45(+6.23%) |
May 26, 2010 | 7.202 | 7.396 | 7.130 | 7.145 | 36,480 | +0.04(+0.53%) |
May 25, 2010 | 6.882 | 7.145 | 6.687 | 7.108 | 10,254 | -0.03(-0.35%) |
May 24, 2010 | 7.352 | 7.484 | 7.120 | 7.133 | 5,790,373 | -0.28(-3.73%) |
May 21, 2010 | 7.051 | 7.434 | 6.913 | 7.409 | 9,158,726 | +0.21(+2.87%) |
May 20, 2010 | 7.271 | 7.471 | 7.189 | 7.202 | 141,414 | -0.63(-8.01%) |
May 19, 2010 | 7.791 | 8.017 | 7.597 | 7.829 | 7,671,348 | -0.05(-0.64%) |
May 18, 2010 | 8.456 | 8.481 | 7.873 | 7.879 | 334,627 | -0.41(-4.92%) |
May 17, 2010 | 8.331 | 8.450 | 8.011 | 8.287 | 6,621,560 | +0.01(+0.08%) |
May 14, 2010 | 8.281 | 8.688 | 8.168 | 8.281 | 8,638,304 | -0.45(-5.17%) |
May 13, 2010 | 8.921 | 8.990 | 8.663 | 8.732 | 9,711,990 | -0.14(-1.63%) |
May 12, 2010 | 8.579 | 8.895 | 8.579 | 8.877 | 6,760,160 | +0.32(+3.77%) |
May 11, 2010 | 8.579 | 8.666 | 8.505 | 8.554 | 11,779 | +0.15(+1.77%) |
May 10, 2010 | 8.288 | 8.406 | 8.269 | 8.406 | 7,613,574 | +0.48(+6.10%) |
May 07, 2010 | 8.009 | 8.282 | 7.705 | 7.922 | 11,122,057 | -0.14(-1.77%) |
May 06, 2010 | 8.065 | 8.331 | 7.284 | 8.065 | 1,935 | -0.15(-1.89%) |
May 05, 2010 | 8.201 | 8.480 | 8.174 | 8.220 | 5,766,142 | -0.14(-1.71%) |
May 04, 2010 | 8.368 | 8.443 | 8.151 | 8.362 | 7,300,228 | -0.25(-2.95%) |
May 03, 2010 | 8.443 | 8.771 | 8.437 | 8.616 | 5,161,766 | +0.23(+2.73%) |
Apr 30, 2010 | 8.666 | 8.771 | 8.344 | 8.387 | 6,108,350 | -0.29(-3.29%) |
Apr 29, 2010 | 8.331 | 8.698 | 8.319 | 8.672 | 4,779,608 | +0.49(+5.98%) |
Apr 28, 2010 | 8.319 | 8.375 | 8.120 | 8.182 | 5,165,423 | -0.03(-0.38%) |
Apr 27, 2010 | 8.579 | 8.672 | 8.213 | 8.213 | 6,252,270 | -0.45(-5.22%) |
Apr 26, 2010 | 8.511 | 8.771 | 8.480 | 8.666 | 6,896,970 | +0.15(+1.82%) |
Apr 23, 2010 | 8.399 | 8.610 | 8.350 | 8.511 | 8,136,616 | +0.13(+1.55%) |
Apr 22, 2010 | 8.189 | 8.461 | 8.170 | 8.381 | 5,223,300 | +0.07(+0.90%) |
Apr 21, 2010 | 8.120 | 8.368 | 8.086 | 8.306 | 43,237 | +0.18(+2.21%) |
Apr 20, 2010 | 7.984 | 8.127 | 7.897 | 8.127 | 23,156 | +0.17(+2.18%) |
Apr 19, 2010 | 7.848 | 8.003 | 7.792 | 7.953 | 3,537,408 | +0.04(+0.47%) |
Apr 16, 2010 | 8.207 | 8.263 | 7.916 | 7.916 | 6,757,627 | -0.29(-3.55%) |
Apr 15, 2010 | 8.362 | 8.406 | 8.207 | 8.207 | 4,969,538 | -0.20(-2.43%) |
Apr 14, 2010 | 8.579 | 8.635 | 8.368 | 8.412 | 5,096,108 | -0.09(-1.09%) |
Apr 13, 2010 | 8.282 | 8.536 | 8.251 | 8.505 | 2,684,353 | +0.21(+2.54%) |
Apr 12, 2010 | 8.275 | 8.331 | 8.196 | 8.294 | 3,842,588 | +0.01(+0.07%) |
Apr 09, 2010 | 8.102 | 8.306 | 8.003 | 8.288 | 5,138,874 | +0.23(+2.85%) |
Apr 08, 2010 | 8.009 | 8.120 | 7.984 | 8.058 | 3,207,295 | -0.01(-0.08%) |
Apr 07, 2010 | 8.127 | 8.226 | 8.009 | 8.065 | 5,448,887 | -0.13(-1.59%) |
Apr 06, 2010 | 7.885 | 8.238 | 7.866 | 8.195 | 4,834,085 | +0.26(+3.28%) |
Apr 05, 2010 | 7.773 | 7.959 | 7.724 | 7.934 | 4,715,658 | +0.21(+2.73%) |
Apr 01, 2010 | 7.742 | 7.724 | 7.724 | 7.724 | 3,784,762 | +0.04(+0.48%) |
Mar 31, 2010 | 7.804 | 7.841 | 7.662 | 7.687 | 5,487,327 | -0.15(-1.90%) |
Mar 30, 2010 | 7.835 | 7.922 | 7.748 | 7.835 | 5,184,399 | -0.01(-0.16%) |
Mar 29, 2010 | 7.903 | 7.910 | 7.767 | 7.848 | 3,903,229 | -0.02(-0.24%) |
Mar 26, 2010 | 7.903 | 7.934 | 7.755 | 7.866 | 4,511,064 | +0.01(+0.16%) |
Mar 25, 2010 | 7.891 | 8.034 | 7.810 | 7.854 | 4,072,442 | +0.06(+0.72%) |
Mar 24, 2010 | 7.674 | 7.866 | 7.674 | 7.798 | 2,742,135 | +0.06(+0.72%) |
Mar 23, 2010 | 7.804 | 7.835 | 7.625 | 7.742 | 2,639,533 | -0.06(-0.72%) |
Mar 22, 2010 | 7.544 | 7.829 | 7.513 | 7.798 | 2,422,075 | +0.17(+2.19%) |
Mar 19, 2010 | 7.742 | 7.779 | 7.631 | 7.631 | 3,241,672 | -0.09(-1.20%) |
Mar 18, 2010 | 7.730 | 7.872 | 7.662 | 7.724 | 3,134,550 | -0.01(-0.16%) |
Mar 17, 2010 | 7.600 | 7.748 | 7.575 | 7.736 | 4,251,083 | +0.15(+1.96%) |
Mar 16, 2010 | 7.383 | 7.606 | 7.377 | 7.587 | 4,756,029 | +0.22(+3.03%) |
Mar 15, 2010 | 7.296 | 7.383 | 7.277 | 7.364 | 2,486,955 | -0.08(-1.08%) |
Mar 12, 2010 | 7.507 | 7.507 | 7.377 | 7.445 | 4,752,696 | -0.01(-0.17%) |
Mar 11, 2010 | 7.358 | 7.457 | 7.246 | 7.457 | 3,328,789 | +0.04(+0.50%) |
Mar 10, 2010 | 7.315 | 7.463 | 7.284 | 7.420 | 3,711,763 | +0.09(+1.18%) |
Mar 09, 2010 | 7.284 | 7.432 | 7.222 | 7.333 | 5,837,357 | +0.01(+0.17%) |
Mar 08, 2010 | 7.091 | 7.339 | 7.067 | 7.321 | 2,732,206 | +0.20(+2.87%) |
Mar 05, 2010 | 7.005 | 7.147 | 6.949 | 7.116 | 5,239,077 | +0.17(+2.41%) |
Mar 04, 2010 | 6.831 | 7.005 | 6.806 | 6.949 | 5,391,048 | +0.16(+2.37%) |
Mar 03, 2010 | 6.837 | 6.943 | 6.769 | 6.788 | 2,983,282 | -0.04(-0.54%) |
Mar 02, 2010 | 6.930 | 6.949 | 6.788 | 6.825 | 5,630,320 | -0.13(-1.87%) |
Mar 01, 2010 | 6.912 | 7.023 | 6.831 | 6.955 | 4,616,065 | +0.07(+1.08%) |
Feb 26, 2010 | 6.924 | 6.974 | 6.862 | 6.881 | 4,248,547 | -0.02(-0.36%) |
Feb 25, 2010 | 6.843 | 6.924 | 6.800 | 6.905 | 3,383,867 | -0.06(-0.80%) |
Feb 24, 2010 | 6.905 | 6.961 | 6.843 | 6.961 | 3,295,595 | +0.07(+1.08%) |
Feb 23, 2010 | 6.918 | 6.961 | 6.837 | 6.887 | 3,959,125 | -0.01(-0.09%) |
Feb 22, 2010 | 6.955 | 6.980 | 6.812 | 6.893 | 3,513,775 | -0.02(-0.27%) |
Feb 19, 2010 | 6.831 | 6.943 | 6.800 | 6.912 | 3,713,397 | +0.04(+0.54%) |
Feb 18, 2010 | 6.794 | 6.912 | 6.645 | 6.874 | 4,637,905 | +0.10(+1.46%) |
Feb 17, 2010 | 6.812 | 6.862 | 6.732 | 6.775 | 4,154,252 | -0.02(-0.27%) |
Feb 16, 2010 | 6.707 | 6.794 | 6.633 | 6.794 | 4,002,911 | +0.18(+2.72%) |
Feb 12, 2010 | 6.422 | 6.614 | 6.614 | 6.614 | 5,601,081 | +0.07(+1.14%) |
Feb 11, 2010 | 6.484 | 6.546 | 6.360 | 6.540 | 5,767,862 | +0.06(+0.86%) |
Feb 10, 2010 | 6.540 | 6.602 | 6.422 | 6.484 | 11,452,193 | -0.01(-0.10%) |
Feb 09, 2010 | 6.746 | 6.765 | 6.435 | 6.490 | 7,120,464 | -0.30(-4.40%) |
Feb 08, 2010 | 6.838 | 6.899 | 6.606 | 6.789 | 5,897,595 | -0.07(-0.98%) |
Feb 05, 2010 | 6.673 | 6.862 | 6.545 | 6.856 | 6,707,215 | +0.19(+2.84%) |
Feb 04, 2010 | 6.923 | 6.923 | 6.667 | 6.667 | 5,666,471 | -0.31(-4.46%) |
Feb 03, 2010 | 7.033 | 7.045 | 6.838 | 6.978 | 5,050,043 | -0.10(-1.46%) |
Feb 02, 2010 | 6.942 | 7.216 | 6.844 | 7.082 | 10,887,602 | +0.09(+1.22%) |
Feb 01, 2010 | 6.960 | 7.137 | 6.935 | 6.996 | 4,956,661 | +0.09(+1.33%) |
Jan 29, 2010 | 6.972 | 7.179 | 6.862 | 6.905 | 6,131,082 | -0.07(-1.05%) |
Jan 28, 2010 | 7.247 | 7.411 | 6.978 | 6.978 | 13,799,178 | -0.37(-5.06%) |
Jan 27, 2010 | 7.289 | 7.375 | 7.149 | 7.350 | 6,223,606 | +0.04(+0.58%) |
Jan 26, 2010 | 7.320 | 7.399 | 7.283 | 7.308 | 6,517,227 | -0.09(-1.24%) |
Jan 25, 2010 | 7.521 | 7.570 | 7.289 | 7.399 | 4,871,443 | -0.03(-0.41%) |
Jan 22, 2010 | 7.655 | 7.802 | 7.411 | 7.430 | 6,112,451 | -0.25(-3.26%) |
Jan 21, 2010 | 7.942 | 7.997 | 7.661 | 7.680 | 5,667,968 | -0.23(-2.85%) |
Jan 20, 2010 | 7.838 | 7.954 | 7.765 | 7.905 | 4,449,697 | -0.05(-0.69%) |
Jan 19, 2010 | 7.728 | 7.972 | 7.673 | 7.960 | 5,794,628 | +0.23(+3.00%) |
Jan 15, 2010 | 7.856 | 7.728 | 7.728 | 7.728 | 4,212,132 | -0.20(-2.54%) |
Jan 14, 2010 | 7.954 | 8.021 | 7.856 | 7.930 | 2,826,992 | -0.11(-1.37%) |
Jan 13, 2010 | 7.863 | 8.058 | 7.820 | 8.039 | 4,030,946 | +0.20(+2.57%) |
Jan 12, 2010 | 7.960 | 8.064 | 7.802 | 7.838 | 4,540,522 | -0.23(-2.80%) |
Jan 11, 2010 | 8.003 | 8.155 | 7.997 | 8.064 | 3,933,018 | +0.06(+0.76%) |
Jan 08, 2010 | 7.753 | 8.015 | 7.734 | 8.003 | 7,654,111 | +0.18(+2.26%) |
Jan 07, 2010 | 7.612 | 7.869 | 7.545 | 7.826 | 4,352,162 | +0.22(+2.89%) |
Jan 06, 2010 | 7.503 | 7.673 | 7.503 | 7.606 | 6,953,028 | +0.11(+1.46%) |
Jan 05, 2010 | 7.430 | 7.558 | 7.332 | 7.497 | 6,807,111 | +0.11(+1.49%) |
Jan 04, 2010 | 7.484 | 7.539 | 7.332 | 7.387 | 4,679,317 | -0.04(-0.49%) |
Dec 31, 2009 | 7.655 | 7.423 | 7.423 | 7.423 | 3,155,861 | -0.23(-2.95%) |
Dec 30, 2009 | 7.564 | 7.655 | 7.515 | 7.649 | 2,341,413 | -0.01(-0.08%) |
Dec 29, 2009 | 7.704 | 7.789 | 7.576 | 7.655 | 2,423,172 | -0.04(-0.55%) |
Dec 28, 2009 | 7.722 | 7.869 | 7.661 | 7.698 | 2,558,242 | +0.02(+0.32%) |
Dec 24, 2009 | 7.698 | 7.741 | 7.600 | 7.673 | 1,428,272 | +0.05(+0.64%) |
Dec 23, 2009 | 7.484 | 7.704 | 7.484 | 7.625 | 3,129,566 | +0.13(+1.71%) |
Dec 22, 2009 | 7.369 | 7.521 | 7.369 | 7.497 | 3,081,984 | +0.12(+1.57%) |
Dec 21, 2009 | 7.265 | 7.405 | 7.222 | 7.381 | 3,957,697 | +0.16(+2.20%) |
Dec 18, 2009 | 7.204 | 7.259 | 7.106 | 7.222 | 4,007,507 | +0.04(+0.51%) |
Dec 17, 2009 | 7.039 | 7.234 | 7.033 | 7.186 | 4,960,279 | -0.01(-0.17%) |
Dec 16, 2009 | 6.984 | 7.198 | 6.954 | 7.198 | 4,792,617 | +0.24(+3.42%) |
Dec 15, 2009 | 6.954 | 7.076 | 6.935 | 6.960 | 2,931,680 | -0.06(-0.87%) |
Dec 14, 2009 | 6.990 | 7.027 | 6.966 | 7.021 | 3,672,194 | +0.09(+1.32%) |
Dec 11, 2009 | 6.807 | 6.929 | 6.789 | 6.929 | 2,127,498 | +0.13(+1.97%) |
Dec 10, 2009 | 6.801 | 6.862 | 6.740 | 6.795 | 4,376,450 | +0.04(+0.54%) |
Dec 09, 2009 | 6.832 | 6.887 | 6.734 | 6.759 | 3,530,553 | -0.07(-0.98%) |
Dec 08, 2009 | 6.881 | 7.082 | 6.801 | 6.826 | 3,670,511 | -0.15(-2.19%) |
Dec 07, 2009 | 7.082 | 7.125 | 6.905 | 6.978 | 4,911,836 | -0.11(-1.55%) |
Dec 04, 2009 | 6.972 | 7.125 | 6.954 | 7.088 | 8,044,384 | +0.23(+3.29%) |
Dec 03, 2009 | 6.996 | 7.094 | 6.838 | 6.862 | 8,511,063 | -0.12(-1.66%) |
Dec 02, 2009 | 6.874 | 7.045 | 6.868 | 6.978 | 8,419,399 | +0.01(+0.18%) |
Dec 01, 2009 | 6.911 | 6.990 | 6.893 | 6.966 | 5,733,210 | +0.13(+1.87%) |
Nov 30, 2009 | 6.771 | 6.856 | 6.649 | 6.838 | 7,535,352 | +0.11(+1.63%) |
Nov 27, 2009 | 6.734 | 6.838 | 6.661 | 6.728 | 3,193,179 | -0.25(-3.58%) |
Nov 25, 2009 | 6.990 | 7.070 | 6.929 | 6.978 | 2,693,561 | +0.00(+0.00%) |
Nov 24, 2009 | 7.106 | 7.106 | 6.942 | 6.978 | 5,212,438 | -0.13(-1.89%) |
Nov 23, 2009 | 7.198 | 7.283 | 7.045 | 7.112 | 5,744,305 | +0.02(+0.26%) |
Nov 20, 2009 | 7.064 | 7.137 | 7.009 | 7.094 | 6,651,254 | -0.03(-0.43%) |
Nov 19, 2009 | 7.149 | 7.161 | 7.070 | 7.125 | 14,306,226 | -0.15(-2.01%) |
Nov 18, 2009 | 6.801 | 7.320 | 6.728 | 7.271 | 11,896,866 | +0.48(+7.10%) |
Nov 17, 2009 | 6.832 | 6.923 | 6.771 | 6.789 | 9,320,385 | -0.09(-1.24%) |
Nov 16, 2009 | 6.765 | 6.923 | 6.691 | 6.874 | 9,233,466 | +0.21(+3.11%) |
Nov 13, 2009 | 6.673 | 6.728 | 6.606 | 6.667 | 6,378,517 | +0.04(+0.55%) |
Nov 12, 2009 | 6.759 | 6.783 | 6.630 | 6.630 | 5,811,788 | -0.16(-2.34%) |
Nov 11, 2009 | 6.917 | 6.966 | 6.691 | 6.789 | 9,064,050 | -0.04(-0.63%) |
Nov 10, 2009 | 7.057 | 7.057 | 6.728 | 6.832 | 5,799,443 | -0.33(-4.60%) |
Nov 09, 2009 | 6.807 | 7.161 | 6.807 | 7.161 | 8,681,601 | +0.40(+5.96%) |
Nov 06, 2009 | 6.838 | 6.954 | 6.734 | 6.759 | 5,632,824 | -0.16(-2.38%) |
Nov 05, 2009 | 6.820 | 7.009 | 6.698 | 6.923 | 7,287,854 | +0.18(+2.62%) |
Nov 04, 2009 | 7.179 | 7.192 | 6.728 | 6.746 | 6,888,402 | -0.31(-4.41%) |
Nov 03, 2009 | 6.813 | 7.121 | 6.759 | 7.057 | 4,615,202 | +0.13(+1.85%) |
Nov 02, 2009 | 6.935 | 7.161 | 6.618 | 6.929 | 6,577,988 | +0.07(+1.07%) |
Oct 30, 2009 | 7.057 | 7.155 | 6.667 | 6.856 | 10,040,092 | -0.33(-4.58%) |
Oct 29, 2009 | 7.192 | 7.289 | 6.935 | 7.186 | 7,675,887 | +0.34(+4.90%) |
Oct 28, 2009 | 7.125 | 7.265 | 6.777 | 6.850 | 9,746,141 | -0.30(-4.26%) |
Oct 27, 2009 | 7.460 | 7.533 | 7.137 | 7.155 | 9,253,223 | -0.30(-4.09%) |
Oct 26, 2009 | 7.259 | 7.637 | 7.259 | 7.460 | 10,015,789 | +0.18(+2.51%) |
Oct 23, 2009 | 7.332 | 7.369 | 7.198 | 7.277 | 5,546,764 | -0.13(-1.73%) |
Oct 22, 2009 | 7.057 | 7.448 | 6.874 | 7.405 | 5,859,021 | +0.36(+5.11%) |
Oct 21, 2009 | 7.070 | 7.326 | 7.015 | 7.045 | 6,516,865 | -0.03(-0.43%) |
Oct 20, 2009 | 7.076 | 7.118 | 7.045 | 7.076 | 5,760,189 | -0.32(-4.29%) |
Oct 19, 2009 | 7.387 | 7.527 | 7.332 | 7.393 | 3,606,928 | +0.02(+0.33%) |
Oct 16, 2009 | 7.497 | 7.533 | 7.350 | 7.369 | 4,128,604 | -0.26(-3.36%) |
Oct 15, 2009 | 7.527 | 7.655 | 7.509 | 7.625 | 4,034,558 | -0.03(-0.40%) |
Oct 14, 2009 | 7.478 | 7.698 | 7.423 | 7.655 | 4,976,254 | +0.32(+4.41%) |
Oct 13, 2009 | 7.399 | 7.448 | 7.186 | 7.332 | 4,622,938 | -0.13(-1.80%) |
Oct 12, 2009 | 7.423 | 7.539 | 7.405 | 7.466 | 2,007,593 | +0.02(+0.25%) |
Oct 09, 2009 | 7.320 | 7.521 | 7.186 | 7.448 | 4,295,789 | +0.09(+1.24%) |
Oct 08, 2009 | 7.247 | 7.503 | 7.222 | 7.356 | 5,284,700 | +0.20(+2.81%) |
Oct 07, 2009 | 7.240 | 7.356 | 7.039 | 7.155 | 4,191,574 | -0.12(-1.68%) |
Oct 06, 2009 | 7.375 | 7.472 | 7.167 | 7.277 | 5,691,660 | +0.02(+0.25%) |
Oct 05, 2009 | 7.070 | 7.304 | 6.996 | 7.259 | 5,989,961 | +0.27(+3.93%) |
Oct 02, 2009 | 6.765 | 7.295 | 6.667 | 6.984 | 8,629,581 | +0.04(+0.53%) |
Oct 01, 2009 | 7.277 | 7.320 | 6.917 | 6.948 | 10,610,337 | -0.38(-5.16%) |
Sep 30, 2009 | 7.240 | 7.350 | 7.015 | 7.326 | 9,172,008 | +0.13(+1.78%) |
Sep 29, 2009 | 7.551 | 7.551 | 7.173 | 7.198 | 6,632,522 | -0.16(-2.24%) |
Sep 28, 2009 | 7.277 | 7.551 | 7.210 | 7.362 | 9,384,000 | +0.30(+4.32%) |
Sep 25, 2009 | 6.832 | 7.192 | 6.710 | 7.057 | 6,636,092 | +0.18(+2.66%) |
Sep 24, 2009 | 7.204 | 7.338 | 6.746 | 6.874 | 9,190,975 | -0.30(-4.17%) |
Sep 23, 2009 | 7.643 | 7.704 | 7.149 | 7.173 | 7,544,723 | -0.46(-6.00%) |
Sep 22, 2009 | 7.387 | 7.680 | 7.265 | 7.631 | 8,015,076 | +0.31(+4.25%) |
Sep 21, 2009 | 7.643 | 7.716 | 7.320 | 7.320 | 9,173,020 | -0.32(-4.23%) |
Sep 18, 2009 | 7.826 | 7.911 | 7.460 | 7.643 | 6,039,323 | -0.11(-1.42%) |
Sep 17, 2009 | 8.015 | 8.363 | 7.637 | 7.753 | 6,296,507 | -0.02(-0.31%) |
Sep 16, 2009 | 7.814 | 8.052 | 7.692 | 7.777 | 6,984,926 | +0.04(+0.55%) |
Sep 15, 2009 | 7.594 | 7.881 | 7.417 | 7.734 | 7,783,632 | +0.14(+1.85%) |
Sep 14, 2009 | 7.088 | 7.594 | 6.996 | 7.594 | 7,733,899 | +0.40(+5.60%) |
Sep 11, 2009 | 7.064 | 7.247 | 6.893 | 7.192 | 6,479,685 | +0.13(+1.90%) |
Sep 10, 2009 | 6.893 | 7.088 | 6.832 | 7.057 | 5,809,388 | +0.10(+1.49%) |
Sep 09, 2009 | 6.722 | 6.972 | 6.679 | 6.954 | 4,779,090 | +0.16(+2.33%) |
Sep 08, 2009 | 6.569 | 6.862 | 6.569 | 6.795 | 5,469,347 | +0.27(+4.21%) |
Sep 04, 2009 | 6.399 | 6.539 | 6.240 | 6.521 | 3,907,038 | +0.09(+1.42%) |
Sep 03, 2009 | 6.466 | 6.490 | 6.289 | 6.429 | 7,063,711 | +0.02(+0.29%) |
Sep 02, 2009 | 6.600 | 6.630 | 6.374 | 6.411 | 6,896,847 | -0.25(-3.75%) |