Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.552 | 9.627 | 9.525 | 9.550 | 17,400 | -0.12(-1.21%) |
Aug 30, 2010 | 9.637 | 9.725 | 9.613 | 9.667 | 2,996,904 | -0.02(-0.17%) |
Aug 27, 2010 | 9.557 | 9.727 | 9.500 | 9.683 | 3,369,570 | +0.10(+1.08%) |
Aug 26, 2010 | 9.493 | 9.612 | 9.482 | 9.580 | 4,526,532 | +0.10(+1.02%) |
Aug 25, 2010 | 9.452 | 9.537 | 9.405 | 9.483 | 5,124,666 | -0.04(-0.39%) |
Aug 24, 2010 | 9.640 | 9.642 | 9.499 | 9.520 | 906 | -0.19(-1.96%) |
Aug 23, 2010 | 9.720 | 9.773 | 9.642 | 9.710 | 3,744,840 | +0.01(+0.14%) |
Aug 20, 2010 | 9.585 | 9.722 | 9.557 | 9.697 | 5,995,506 | +0.09(+0.94%) |
Aug 19, 2010 | 9.617 | 9.670 | 9.513 | 9.607 | 906 | -0.02(-0.19%) |
Aug 18, 2010 | 9.575 | 9.693 | 9.517 | 9.625 | 4,604,904 | +0.02(+0.17%) |
Aug 17, 2010 | 9.615 | 9.673 | 9.538 | 9.608 | 3,835,974 | +0.07(+0.72%) |
Aug 16, 2010 | 9.542 | 9.598 | 9.423 | 9.540 | 2,799,060 | -0.01(-0.12%) |
Aug 13, 2010 | 9.552 | 9.607 | 9.478 | 9.552 | 2,853,198 | -0.02(-0.23%) |
Aug 12, 2010 | 9.597 | 9.622 | 9.518 | 9.573 | 2,995,962 | -0.05(-0.52%) |
Aug 11, 2010 | 9.605 | 9.665 | 9.512 | 9.623 | 720 | -0.05(-0.50%) |
Aug 10, 2010 | 9.642 | 9.743 | 9.583 | 9.672 | 3,696,780 | -0.05(-0.55%) |
Aug 09, 2010 | 9.723 | 9.746 | 9.643 | 9.725 | 3,508,302 | +0.01(+0.09%) |
Aug 06, 2010 | 9.717 | 9.727 | 9.487 | 9.717 | 5,260,566 | +0.12(+1.20%) |
Aug 05, 2010 | 9.585 | 9.662 | 9.523 | 9.602 | 3,621,642 | +0.01(+0.12%) |
Aug 04, 2010 | 9.583 | 9.680 | 9.542 | 9.590 | 4,424,136 | +0.01(+0.14%) |
Aug 03, 2010 | 9.607 | 9.803 | 9.445 | 9.577 | 8,290,350 | -0.03(-0.28%) |
Aug 02, 2010 | 9.738 | 9.772 | 9.577 | 9.603 | 5,661,972 | -0.03(-0.31%) |
Jul 30, 2010 | 9.633 | 9.698 | 9.467 | 9.633 | 4,571,286 | +0.09(+0.93%) |
Jul 29, 2010 | 9.705 | 9.768 | 9.530 | 9.545 | 4,696,518 | -0.10(-1.00%) |
Jul 28, 2010 | 9.788 | 9.823 | 9.608 | 9.642 | 3,069,252 | -0.15(-1.50%) |
Jul 27, 2010 | 9.788 | 9.880 | 9.702 | 9.788 | 720 | +0.01(+0.07%) |
Jul 26, 2010 | 9.708 | 9.782 | 9.638 | 9.782 | 5,088,936 | +0.08(+0.79%) |
Jul 23, 2010 | 9.562 | 9.730 | 9.515 | 9.705 | 8,010,912 | +0.14(+1.50%) |
Jul 22, 2010 | 9.350 | 9.725 | 9.350 | 9.562 | 10,355,898 | +0.64(+7.13%) |
Jul 21, 2010 | 9.273 | 9.273 | 8.895 | 8.925 | 9,105,804 | -0.34(-3.65%) |
Jul 20, 2010 | 9.115 | 9.272 | 9.035 | 9.263 | 4,584,498 | +0.06(+0.71%) |
Jul 19, 2010 | 9.165 | 9.252 | 9.142 | 9.198 | 3,461,640 | +0.07(+0.80%) |
Jul 16, 2010 | 9.125 | 9.320 | 9.106 | 9.125 | 4,109,016 | -0.20(-2.16%) |
Jul 15, 2010 | 9.358 | 9.398 | 9.233 | 9.327 | 3,205,134 | -0.01(-0.05%) |
Jul 14, 2010 | 9.268 | 9.338 | 9.175 | 9.332 | 4,953,270 | +0.06(+0.59%) |
Jul 13, 2010 | 9.418 | 9.465 | 9.275 | 9.277 | 5,155,398 | -0.08(-0.81%) |
Jul 12, 2010 | 9.332 | 9.400 | 9.285 | 9.352 | 2,652,408 | -0.00(-0.04%) |
Jul 09, 2010 | 9.357 | 9.405 | 9.243 | 9.357 | 2,348,238 | +0.09(+0.97%) |
Jul 08, 2010 | 9.282 | 9.360 | 9.165 | 9.267 | 8,047,416 | +0.06(+0.65%) |
Jul 07, 2010 | 9.270 | 9.273 | 9.113 | 9.207 | 14,949,720 | -0.23(-2.40%) |
Jul 06, 2010 | 9.365 | 9.537 | 9.333 | 9.433 | 19,668 | +0.20(+2.15%) |
Jul 02, 2010 | 9.235 | 9.342 | 9.228 | 9.235 | 7,319,376 | -0.03(-0.31%) |
Jul 01, 2010 | 9.363 | 9.363 | 9.100 | 9.263 | 9,179,676 | -0.07(-0.79%) |
Jun 30, 2010 | 8.973 | 9.406 | 8.942 | 9.337 | 7,368 | +0.36(+4.01%) |
Jun 29, 2010 | 8.908 | 9.048 | 8.848 | 8.977 | 6,265,944 | +0.09(+1.01%) |
Jun 25, 2010 | 8.887 | 8.905 | 8.747 | 8.887 | 8,591,874 | +0.05(+0.60%) |
Jun 24, 2010 | 8.682 | 8.917 | 8.648 | 8.833 | 6,864,924 | +0.14(+1.63%) |
Jun 23, 2010 | 8.902 | 8.958 | 8.558 | 8.692 | 11,810,958 | -0.44(-4.85%) |
Jun 22, 2010 | 9.197 | 9.297 | 9.125 | 9.135 | 3,635,814 | -0.04(-0.42%) |
Jun 21, 2010 | 9.272 | 9.333 | 9.130 | 9.173 | 2,368,080 | -0.00(-0.02%) |
Jun 18, 2010 | 9.175 | 9.268 | 9.123 | 9.175 | 2,854,572 | +0.03(+0.29%) |
Jun 17, 2010 | 9.162 | 9.223 | 9.092 | 9.148 | 3,223,824 | -0.04(-0.42%) |
Jun 16, 2010 | 9.025 | 9.262 | 9.025 | 9.187 | 3,308,904 | +0.10(+1.12%) |
Jun 15, 2010 | 8.982 | 9.097 | 8.982 | 9.085 | 2,410,926 | +0.11(+1.23%) |
Jun 14, 2010 | 9.038 | 9.113 | 8.948 | 8.975 | 2,910,078 | +0.01(+0.09%) |
Jun 11, 2010 | 8.788 | 8.988 | 8.761 | 8.967 | 3,361,926 | +0.14(+1.62%) |
Jun 10, 2010 | 8.857 | 8.950 | 8.791 | 8.823 | 3,853,410 | +0.07(+0.76%) |
Jun 09, 2010 | 8.740 | 8.833 | 8.705 | 8.757 | 4,540,104 | +0.03(+0.34%) |
Jun 08, 2010 | 8.597 | 8.785 | 8.538 | 8.727 | 6,143,844 | +0.15(+1.79%) |
Jun 07, 2010 | 8.780 | 8.927 | 8.552 | 8.573 | 7,329,456 | -0.17(-1.94%) |
Jun 04, 2010 | 8.743 | 8.863 | 8.662 | 8.743 | 7,912,656 | -0.22(-2.49%) |
Jun 03, 2010 | 8.892 | 9.013 | 8.840 | 8.967 | 5,998,722 | +0.10(+1.07%) |
Jun 02, 2010 | 8.733 | 8.872 | 8.585 | 8.872 | 23,112 | +0.19(+2.19%) |
Jun 01, 2010 | 8.370 | 8.792 | 8.370 | 8.682 | 10,764,150 | +0.26(+3.09%) |
May 28, 2010 | 8.422 | 8.667 | 8.402 | 8.422 | 9,257,772 | -0.23(-2.69%) |
May 27, 2010 | 8.538 | 8.667 | 8.483 | 8.654 | 45,921,600 | +0.17(+1.99%) |
May 26, 2010 | 8.301 | 8.634 | 8.264 | 8.485 | 9,814,008 | +0.23(+2.74%) |
May 25, 2010 | 8.210 | 8.379 | 8.058 | 8.258 | 12,097,644 | -0.10(-1.15%) |
May 24, 2010 | 8.147 | 8.426 | 8.147 | 8.354 | 6,861,948 | +0.15(+1.88%) |
May 21, 2010 | 7.918 | 8.211 | 7.763 | 8.200 | 7,525,560 | +0.19(+2.33%) |
May 20, 2010 | 8.090 | 8.137 | 8.013 | 8.013 | 6,893,064 | -0.29(-3.49%) |
May 19, 2010 | 8.398 | 8.463 | 8.268 | 8.303 | 4,844,148 | -0.13(-1.59%) |
May 18, 2010 | 8.554 | 8.598 | 8.419 | 8.438 | 3,961,716 | -0.04(-0.42%) |
May 17, 2010 | 8.429 | 8.490 | 8.299 | 8.473 | 4,496,376 | +0.09(+1.06%) |
May 14, 2010 | 8.384 | 8.476 | 8.337 | 8.384 | 3,287,340 | -0.11(-1.29%) |
May 13, 2010 | 8.429 | 8.585 | 8.426 | 8.493 | 2,961,012 | +0.04(+0.43%) |
May 12, 2010 | 8.357 | 8.475 | 8.299 | 8.457 | 5,365,536 | +0.14(+1.69%) |
May 11, 2010 | 8.295 | 8.399 | 8.273 | 8.316 | 6,688,212 | -0.09(-1.11%) |
May 10, 2010 | 8.328 | 8.409 | 8.300 | 8.409 | 5,906,520 | +0.29(+3.53%) |
May 07, 2010 | 8.343 | 8.343 | 8.026 | 8.123 | 12,479,040 | -0.17(-2.04%) |
May 06, 2010 | 8.575 | 8.654 | 8.000 | 8.292 | 6,896,148 | -0.24(-2.82%) |
May 05, 2010 | 8.516 | 8.610 | 8.508 | 8.533 | 6,678,684 | -0.09(-1.03%) |
May 04, 2010 | 8.740 | 8.806 | 8.587 | 8.622 | 4,886,328 | -0.20(-2.23%) |
May 03, 2010 | 8.613 | 8.826 | 8.613 | 8.818 | 4,288,524 | +0.23(+2.66%) |
Apr 30, 2010 | 8.818 | 8.826 | 8.581 | 8.590 | 5,321,736 | -0.20(-2.29%) |
Apr 29, 2010 | 8.718 | 8.793 | 8.648 | 8.792 | 4,423,416 | +0.08(+0.95%) |
Apr 28, 2010 | 8.565 | 8.773 | 8.550 | 8.709 | 5,236,032 | +0.14(+1.65%) |
Apr 27, 2010 | 8.507 | 8.691 | 8.468 | 8.568 | 4,692,720 | +0.05(+0.63%) |
Apr 26, 2010 | 8.487 | 8.597 | 8.374 | 8.514 | 3,257,580 | -0.05(-0.55%) |
Apr 23, 2010 | 8.443 | 8.570 | 8.332 | 8.562 | 4,129,956 | +0.09(+1.12%) |
Apr 22, 2010 | 8.361 | 8.481 | 8.254 | 8.467 | 4,856,568 | +0.11(+1.30%) |
Apr 21, 2010 | 8.482 | 8.656 | 8.337 | 8.358 | 11,941,008 | -0.36(-4.16%) |
Apr 20, 2010 | 8.633 | 8.733 | 8.624 | 8.721 | 19,200 | +0.09(+1.01%) |
Apr 19, 2010 | 8.663 | 8.756 | 8.612 | 8.633 | 4,972,548 | -0.06(-0.72%) |
Apr 16, 2010 | 8.772 | 8.821 | 8.679 | 8.696 | 3,672,924 | -0.09(-0.98%) |
Apr 15, 2010 | 8.709 | 8.789 | 8.667 | 8.782 | 2,931,444 | +0.09(+1.01%) |
Apr 14, 2010 | 8.771 | 8.795 | 8.636 | 8.694 | 4,416,144 | -0.02(-0.19%) |
Apr 13, 2010 | 8.551 | 8.712 | 8.475 | 8.711 | 4,458,000 | +0.17(+2.04%) |
Apr 12, 2010 | 8.579 | 8.579 | 8.461 | 8.537 | 4,422,048 | -0.13(-1.52%) |
Apr 09, 2010 | 8.647 | 8.668 | 8.542 | 8.668 | 3,901,980 | +0.10(+1.17%) |
Apr 08, 2010 | 8.547 | 8.581 | 8.474 | 8.568 | 2,354,904 | -0.02(-0.17%) |
Apr 07, 2010 | 8.568 | 8.641 | 8.494 | 8.583 | 3,231,936 | +0.05(+0.56%) |
Apr 06, 2010 | 8.589 | 8.602 | 8.304 | 8.536 | 10,774,560 | -0.04(-0.44%) |
Apr 05, 2010 | 8.398 | 8.600 | 8.398 | 8.573 | 4,456,608 | +0.21(+2.48%) |
Apr 01, 2010 | 8.271 | 8.366 | 8.366 | 8.366 | 10,756,800 | +0.13(+1.53%) |
Mar 31, 2010 | 8.308 | 8.318 | 8.238 | 8.240 | 2,856,672 | -0.10(-1.24%) |
Mar 30, 2010 | 8.292 | 8.351 | 8.248 | 8.343 | 2,041,116 | +0.05(+0.62%) |
Mar 29, 2010 | 8.215 | 8.299 | 8.200 | 8.292 | 2,145,636 | +0.11(+1.31%) |
Mar 26, 2010 | 8.245 | 8.279 | 8.158 | 8.184 | 5,676,360 | -0.06(-0.76%) |
Mar 25, 2010 | 8.354 | 8.354 | 8.243 | 8.247 | 6,228,336 | -0.09(-1.05%) |
Mar 24, 2010 | 8.376 | 8.396 | 8.307 | 8.334 | 2,738,388 | -0.05(-0.55%) |
Mar 23, 2010 | 8.455 | 8.498 | 8.322 | 8.380 | 5,303,796 | -0.06(-0.69%) |
Mar 22, 2010 | 8.306 | 8.455 | 8.177 | 8.438 | 4,840,500 | +0.11(+1.36%) |
Mar 19, 2010 | 8.283 | 8.333 | 8.273 | 8.325 | 5,500,104 | +0.06(+0.78%) |
Mar 18, 2010 | 8.248 | 8.271 | 8.203 | 8.261 | 2,431,188 | +0.06(+0.71%) |
Mar 17, 2010 | 8.250 | 8.250 | 8.179 | 8.203 | 2,408,220 | -0.02(-0.30%) |
Mar 16, 2010 | 8.289 | 8.292 | 8.163 | 8.227 | 2,662,380 | -0.00(-0.05%) |
Mar 15, 2010 | 8.207 | 8.245 | 8.206 | 8.232 | 5,072,148 | +0.08(+0.95%) |
Mar 12, 2010 | 8.133 | 8.157 | 8.047 | 8.154 | 2,515,812 | +0.05(+0.66%) |
Mar 11, 2010 | 8.089 | 8.102 | 7.935 | 8.101 | 2,900,352 | +0.00(+0.03%) |
Mar 10, 2010 | 8.012 | 8.105 | 8.012 | 8.098 | 2,967,024 | +0.07(+0.86%) |
Mar 09, 2010 | 8.070 | 8.098 | 7.998 | 8.029 | 2,352,576 | -0.04(-0.44%) |
Mar 08, 2010 | 8.078 | 8.104 | 8.051 | 8.065 | 2,775,228 | -0.01(-0.15%) |
Mar 05, 2010 | 7.995 | 8.078 | 7.973 | 8.078 | 3,730,704 | +0.09(+1.17%) |
Mar 04, 2010 | 7.979 | 7.994 | 7.950 | 7.984 | 4,522,752 | +0.03(+0.37%) |
Mar 03, 2010 | 7.945 | 7.957 | 7.880 | 7.955 | 5,441,148 | +0.03(+0.35%) |
Mar 02, 2010 | 7.835 | 7.928 | 7.828 | 7.928 | 5,502,696 | +0.12(+1.60%) |
Mar 01, 2010 | 7.655 | 7.812 | 7.503 | 7.803 | 6,313,356 | +0.15(+1.96%) |
Feb 26, 2010 | 7.625 | 7.663 | 7.566 | 7.652 | 10,189,188 | +0.05(+0.62%) |
Feb 25, 2010 | 7.515 | 7.605 | 7.475 | 7.605 | 8,174,436 | +0.02(+0.27%) |
Feb 24, 2010 | 7.573 | 7.589 | 7.533 | 7.584 | 7,219,752 | +0.07(+0.94%) |
Feb 23, 2010 | 7.622 | 7.622 | 7.492 | 7.513 | 7,618,128 | -0.10(-1.32%) |
Feb 22, 2010 | 7.588 | 7.622 | 7.514 | 7.614 | 6,023,232 | +0.07(+0.96%) |
Feb 19, 2010 | 7.566 | 7.604 | 7.499 | 7.542 | 5,368,968 | -0.02(-0.20%) |
Feb 18, 2010 | 7.495 | 7.562 | 7.452 | 7.557 | 5,554,824 | +0.07(+0.97%) |
Feb 17, 2010 | 7.380 | 7.492 | 7.343 | 7.484 | 4,618,572 | +0.14(+1.93%) |
Feb 16, 2010 | 7.288 | 7.344 | 7.188 | 7.343 | 5,320,056 | +0.07(+0.89%) |
Feb 12, 2010 | 7.181 | 7.277 | 7.277 | 7.277 | 16,766,400 | +0.08(+1.13%) |
Feb 11, 2010 | 7.125 | 7.208 | 7.090 | 7.196 | 6,917,976 | +0.04(+0.63%) |
Feb 10, 2010 | 7.176 | 7.204 | 7.051 | 7.151 | 6,108,156 | -0.07(-0.97%) |
Feb 09, 2010 | 7.333 | 7.354 | 7.134 | 7.221 | 8,700,672 | -0.03(-0.46%) |
Feb 08, 2010 | 7.467 | 7.467 | 7.247 | 7.254 | 9,705,108 | -0.22(-2.98%) |
Feb 05, 2010 | 7.370 | 7.490 | 7.104 | 7.477 | 16,994,592 | +0.01(+0.07%) |
Feb 04, 2010 | 7.684 | 7.707 | 7.448 | 7.472 | 7,513,584 | -0.23(-3.01%) |
Feb 03, 2010 | 7.752 | 7.825 | 7.688 | 7.703 | 4,769,844 | -0.05(-0.63%) |
Feb 02, 2010 | 7.548 | 7.763 | 7.507 | 7.753 | 3,436,692 | +0.23(+3.10%) |
Feb 01, 2010 | 7.467 | 7.544 | 7.417 | 7.519 | 2,611,968 | +0.05(+0.68%) |
Jan 29, 2010 | 7.598 | 7.600 | 7.468 | 7.468 | 4,343,976 | -0.08(-1.02%) |
Jan 28, 2010 | 7.619 | 7.728 | 7.532 | 7.545 | 4,178,352 | -0.08(-1.11%) |
Jan 27, 2010 | 7.614 | 7.664 | 7.583 | 7.630 | 2,314,632 | -0.01(-0.13%) |
Jan 26, 2010 | 7.599 | 7.687 | 7.598 | 7.640 | 2,165,400 | -0.01(-0.15%) |
Jan 25, 2010 | 7.576 | 7.702 | 7.499 | 7.652 | 5,063,472 | +0.08(+0.99%) |
Jan 22, 2010 | 7.820 | 7.820 | 7.558 | 7.577 | 6,955,536 | -0.26(-3.35%) |
Jan 21, 2010 | 7.867 | 7.879 | 7.772 | 7.839 | 5,028,564 | +0.01(+0.13%) |
Jan 20, 2010 | 7.742 | 7.840 | 7.692 | 7.829 | 4,704,444 | +0.08(+0.97%) |
Jan 19, 2010 | 7.643 | 7.755 | 7.642 | 7.754 | 3,459,036 | +0.12(+1.59%) |
Jan 15, 2010 | 7.717 | 7.633 | 7.633 | 7.633 | 19,449,600 | -0.07(-0.90%) |
Jan 14, 2010 | 7.694 | 7.714 | 7.669 | 7.702 | 3,142,596 | +0.03(+0.34%) |
Jan 13, 2010 | 7.667 | 7.723 | 7.618 | 7.676 | 2,801,532 | +0.03(+0.39%) |
Jan 12, 2010 | 7.583 | 7.650 | 7.542 | 7.646 | 5,205,036 | +0.03(+0.35%) |
Jan 11, 2010 | 7.500 | 7.622 | 7.487 | 7.619 | 4,436,808 | +0.16(+2.18%) |
Jan 08, 2010 | 7.553 | 7.569 | 7.443 | 7.457 | 3,574,620 | -0.03(-0.44%) |
Jan 07, 2010 | 7.462 | 7.508 | 7.384 | 7.490 | 2,702,124 | +0.07(+0.91%) |
Jan 06, 2010 | 7.357 | 7.456 | 7.309 | 7.423 | 3,009,036 | +0.08(+1.10%) |
Jan 05, 2010 | 7.267 | 7.342 | 7.263 | 7.342 | 2,787,264 | +0.05(+0.72%) |
Jan 04, 2010 | 7.306 | 7.367 | 7.262 | 7.289 | 3,091,560 | +0.05(+0.71%) |
Dec 31, 2009 | 7.308 | 7.237 | 7.237 | 7.237 | 7,502,400 | -0.06(-0.79%) |
Dec 30, 2009 | 7.320 | 7.340 | 7.276 | 7.295 | 1,730,940 | -0.02(-0.25%) |
Dec 29, 2009 | 7.302 | 7.354 | 7.281 | 7.313 | 3,170,328 | -0.00(-0.02%) |
Dec 28, 2009 | 7.322 | 7.323 | 7.276 | 7.315 | 3,097,884 | +0.01(+0.19%) |
Dec 24, 2009 | 7.273 | 7.303 | 7.260 | 7.301 | 1,660,008 | +0.01(+0.19%) |
Dec 23, 2009 | 7.289 | 7.316 | 7.265 | 7.287 | 1,688,784 | +0.01(+0.18%) |
Dec 22, 2009 | 7.181 | 7.281 | 7.181 | 7.273 | 2,281,092 | +0.08(+1.05%) |
Dec 21, 2009 | 7.156 | 7.213 | 7.128 | 7.197 | 2,683,104 | +0.09(+1.27%) |
Dec 18, 2009 | 7.076 | 7.113 | 6.968 | 7.107 | 7,712,568 | +0.03(+0.47%) |
Dec 17, 2009 | 7.096 | 7.128 | 7.045 | 7.074 | 2,818,464 | -0.08(-1.10%) |
Dec 16, 2009 | 7.153 | 7.191 | 7.096 | 7.152 | 2,124,492 | +0.00(+0.02%) |
Dec 15, 2009 | 7.173 | 7.212 | 7.092 | 7.151 | 6,004,680 | -0.02(-0.24%) |
Dec 14, 2009 | 7.145 | 7.178 | 7.144 | 7.168 | 3,825,096 | +0.01(+0.09%) |
Dec 11, 2009 | 7.263 | 7.302 | 7.143 | 7.162 | 9,473,568 | +0.01(+0.09%) |
Dec 10, 2009 | 7.040 | 7.219 | 6.975 | 7.155 | 8,904,924 | +0.23(+3.35%) |
Dec 09, 2009 | 6.967 | 6.978 | 6.893 | 6.923 | 3,994,404 | +0.00(+0.02%) |
Dec 08, 2009 | 6.918 | 6.996 | 6.870 | 6.922 | 3,913,848 | +0.01(+0.14%) |
Dec 07, 2009 | 6.919 | 6.960 | 6.870 | 6.912 | 3,332,616 | -0.03(-0.47%) |
Dec 04, 2009 | 6.946 | 6.993 | 6.920 | 6.944 | 2,782,752 | +0.06(+0.93%) |
Dec 03, 2009 | 6.866 | 6.952 | 6.866 | 6.880 | 3,155,244 | +0.00(+0.00%) |
Dec 02, 2009 | 6.861 | 6.931 | 6.846 | 6.880 | 3,143,904 | +0.02(+0.34%) |
Dec 01, 2009 | 6.859 | 6.907 | 6.840 | 6.857 | 3,978,744 | +0.00(+0.00%) |
Nov 30, 2009 | 6.861 | 6.873 | 6.798 | 6.857 | 2,547,696 | -0.02(-0.29%) |
Nov 27, 2009 | 6.783 | 6.920 | 6.667 | 6.877 | 2,440,548 | -0.02(-0.30%) |
Nov 25, 2009 | 6.879 | 6.924 | 6.858 | 6.897 | 2,133,300 | +0.04(+0.63%) |
Nov 24, 2009 | 6.792 | 6.871 | 6.760 | 6.854 | 2,800,788 | +0.08(+1.22%) |
Nov 23, 2009 | 6.777 | 6.844 | 6.746 | 6.772 | 3,013,188 | +0.00(+0.01%) |
Nov 20, 2009 | 6.755 | 6.782 | 6.733 | 6.771 | 3,037,812 | +0.01(+0.15%) |
Nov 19, 2009 | 6.805 | 6.832 | 6.708 | 6.761 | 2,740,572 | -0.06(-0.82%) |
Nov 18, 2009 | 6.742 | 6.825 | 6.712 | 6.817 | 3,546,360 | +0.05(+0.75%) |
Nov 17, 2009 | 6.721 | 6.779 | 6.718 | 6.766 | 2,993,580 | -0.00(-0.01%) |
Nov 16, 2009 | 6.771 | 6.802 | 6.698 | 6.767 | 3,766,224 | +0.05(+0.69%) |
Nov 13, 2009 | 6.721 | 6.750 | 6.699 | 6.720 | 2,350,764 | +0.01(+0.19%) |
Nov 12, 2009 | 6.742 | 6.782 | 6.676 | 6.707 | 2,815,392 | -0.02(-0.32%) |
Nov 11, 2009 | 6.742 | 6.742 | 6.676 | 6.729 | 2,441,172 | +0.01(+0.21%) |
Nov 10, 2009 | 6.712 | 6.742 | 6.667 | 6.715 | 2,678,304 | +0.01(+0.22%) |
Nov 09, 2009 | 6.677 | 6.706 | 6.658 | 6.700 | 5,069,496 | +0.04(+0.54%) |
Nov 06, 2009 | 6.638 | 6.696 | 6.592 | 6.664 | 5,136,324 | +0.02(+0.29%) |
Nov 05, 2009 | 6.542 | 6.646 | 6.523 | 6.645 | 5,318,172 | +0.12(+1.88%) |
Nov 04, 2009 | 6.476 | 6.566 | 6.448 | 6.522 | 4,826,604 | +0.06(+0.86%) |
Nov 03, 2009 | 6.479 | 6.482 | 6.413 | 6.467 | 4,621,572 | -0.02(-0.30%) |
Nov 02, 2009 | 6.450 | 6.505 | 6.428 | 6.486 | 6,478,164 | +0.07(+1.16%) |
Oct 30, 2009 | 6.480 | 6.492 | 6.401 | 6.412 | 6,900,888 | -0.07(-1.04%) |
Oct 29, 2009 | 6.414 | 6.487 | 6.367 | 6.479 | 6,724,992 | +0.06(+0.97%) |
Oct 28, 2009 | 6.478 | 6.550 | 6.392 | 6.417 | 9,067,596 | +0.07(+1.12%) |
Oct 27, 2009 | 6.354 | 6.432 | 6.338 | 6.346 | 7,299,780 | -0.02(-0.31%) |
Oct 26, 2009 | 6.343 | 6.417 | 6.298 | 6.366 | 6,887,532 | +0.03(+0.51%) |
Oct 23, 2009 | 6.307 | 6.343 | 6.284 | 6.333 | 6,617,820 | -0.00(-0.05%) |
Oct 22, 2009 | 6.117 | 6.350 | 6.000 | 6.337 | 17,157,372 | +0.41(+6.95%) |
Oct 21, 2009 | 6.009 | 6.021 | 5.902 | 5.925 | 4,622,148 | -0.04(-0.74%) |
Oct 20, 2009 | 5.975 | 5.977 | 5.935 | 5.969 | 6,629,328 | -0.04(-0.67%) |
Oct 19, 2009 | 5.952 | 6.020 | 5.952 | 6.009 | 4,294,560 | +0.04(+0.74%) |
Oct 16, 2009 | 5.838 | 5.971 | 5.823 | 5.965 | 4,566,948 | +0.12(+1.97%) |
Oct 15, 2009 | 5.800 | 5.850 | 5.781 | 5.850 | 3,505,896 | +0.05(+0.86%) |
Oct 14, 2009 | 5.825 | 5.857 | 5.778 | 5.800 | 5,884,728 | +0.00(+0.00%) |
Oct 13, 2009 | 5.801 | 5.857 | 5.778 | 5.800 | 2,988,816 | -0.03(-0.49%) |
Oct 12, 2009 | 5.882 | 5.925 | 5.819 | 5.828 | 2,917,812 | -0.12(-2.02%) |
Oct 09, 2009 | 5.858 | 5.952 | 5.804 | 5.948 | 3,903,348 | +0.12(+2.03%) |
Oct 08, 2009 | 5.781 | 5.833 | 5.757 | 5.830 | 5,282,184 | +0.08(+1.32%) |
Oct 07, 2009 | 5.787 | 5.787 | 5.721 | 5.754 | 2,343,000 | +0.00(+0.04%) |
Oct 06, 2009 | 5.686 | 5.776 | 5.659 | 5.752 | 2,443,920 | -0.00(-0.01%) |
Oct 05, 2009 | 5.732 | 5.768 | 5.638 | 5.753 | 4,132,008 | +0.05(+0.92%) |
Oct 02, 2009 | 5.713 | 5.772 | 5.662 | 5.700 | 2,399,712 | -0.05(-0.86%) |
Oct 01, 2009 | 5.839 | 5.843 | 5.709 | 5.749 | 3,955,560 | -0.08(-1.32%) |
Sep 30, 2009 | 5.857 | 5.867 | 5.733 | 5.826 | 4,284,816 | +0.00(+0.00%) |
Sep 29, 2009 | 5.848 | 5.855 | 5.767 | 5.826 | 2,863,164 | +0.01(+0.13%) |
Sep 28, 2009 | 5.773 | 5.869 | 5.734 | 5.818 | 3,713,736 | +0.06(+1.07%) |
Sep 25, 2009 | 5.770 | 5.870 | 5.747 | 5.757 | 6,655,788 | +0.11(+1.98%) |
Sep 24, 2009 | 5.636 | 5.657 | 5.588 | 5.645 | 4,821,576 | +0.03(+0.58%) |
Sep 23, 2009 | 5.693 | 5.693 | 5.591 | 5.612 | 3,782,328 | -0.03(-0.53%) |
Sep 22, 2009 | 5.662 | 5.687 | 5.592 | 5.643 | 4,150,824 | +0.00(+0.09%) |
Sep 21, 2009 | 5.559 | 5.640 | 5.559 | 5.638 | 2,700,360 | +0.03(+0.58%) |
Sep 18, 2009 | 5.625 | 5.636 | 5.562 | 5.605 | 4,734,516 | -0.01(-0.16%) |
Sep 17, 2009 | 5.650 | 5.666 | 5.588 | 5.614 | 4,034,172 | -0.01(-0.19%) |
Sep 16, 2009 | 5.621 | 5.666 | 5.591 | 5.625 | 7,977,276 | +0.14(+2.65%) |
Sep 15, 2009 | 5.561 | 5.579 | 5.478 | 5.480 | 3,987,540 | -0.10(-1.88%) |
Sep 14, 2009 | 5.514 | 5.585 | 5.500 | 5.585 | 3,867,972 | +0.08(+1.53%) |
Sep 11, 2009 | 5.500 | 5.550 | 5.460 | 5.501 | 3,591,768 | +0.04(+0.75%) |
Sep 10, 2009 | 5.383 | 5.460 | 5.362 | 5.460 | 3,171,900 | +0.05(+0.97%) |
Sep 09, 2009 | 5.375 | 5.447 | 5.345 | 5.407 | 3,934,020 | +0.06(+1.14%) |
Sep 08, 2009 | 5.338 | 5.417 | 5.253 | 5.347 | 7,244,892 | +0.04(+0.83%) |
Sep 04, 2009 | 5.266 | 5.305 | 5.216 | 5.303 | 3,178,152 | +0.07(+1.27%) |
Sep 03, 2009 | 5.216 | 5.237 | 5.167 | 5.236 | 2,531,940 | +0.02(+0.37%) |
Sep 02, 2009 | 5.155 | 5.232 | 5.142 | 5.217 | 4,407,720 | +0.08(+1.49%) |