Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.835 | 6.977 | 6.740 | 6.892 | 1,881 | +0.10(+1.54%) |
Sep 29, 2010 | 6.825 | 6.882 | 6.730 | 6.787 | 1,857,503 | +0.08(+1.13%) |
Sep 28, 2010 | 6.702 | 6.711 | 6.417 | 6.711 | 530 | +0.08(+1.14%) |
Sep 27, 2010 | 6.521 | 6.711 | 6.474 | 6.635 | 1,879,444 | +0.16(+2.49%) |
Sep 24, 2010 | 6.597 | 6.597 | 6.455 | 6.474 | 2,143,084 | +0.02(+0.29%) |
Sep 23, 2010 | 6.455 | 6.597 | 6.360 | 6.455 | 61,690 | -0.10(-1.59%) |
Sep 22, 2010 | 6.797 | 6.859 | 6.540 | 6.559 | 3,197,315 | -0.27(-3.89%) |
Sep 21, 2010 | 6.977 | 7.100 | 6.816 | 6.825 | 2,186,558 | -0.16(-2.31%) |
Sep 20, 2010 | 6.787 | 7.024 | 6.645 | 6.986 | 3,035,975 | +0.26(+3.81%) |
Sep 17, 2010 | 6.730 | 6.863 | 6.645 | 6.730 | 3,399,908 | -0.09(-1.39%) |
Sep 15, 2010 | 6.787 | 6.854 | 6.721 | 6.825 | 1,411,523 | +0.02(+0.28%) |
Sep 14, 2010 | 6.968 | 7.091 | 6.797 | 6.806 | 1,896,374 | -0.21(-2.98%) |
Sep 13, 2010 | 7.053 | 7.176 | 6.892 | 7.015 | 1,457,719 | +0.08(+1.09%) |
Sep 10, 2010 | 6.939 | 6.996 | 6.787 | 6.939 | 2,516,255 | +0.05(+0.69%) |
Sep 09, 2010 | 7.271 | 7.309 | 6.892 | 6.892 | 2,060,943 | -0.12(-1.76%) |
Sep 08, 2010 | 6.911 | 7.129 | 6.911 | 7.015 | 1,113,816 | +0.17(+2.50%) |
Sep 07, 2010 | 7.195 | 7.205 | 6.825 | 6.844 | 1,789 | -0.38(-5.26%) |
Sep 03, 2010 | 7.157 | 7.338 | 7.072 | 7.224 | 1,408,753 | +0.22(+3.12%) |
Sep 02, 2010 | 6.740 | 7.024 | 6.692 | 7.005 | 1,349 | +0.27(+3.94%) |
Sep 01, 2010 | 6.711 | 6.835 | 6.645 | 6.740 | 2,077,590 | +0.17(+2.60%) |
Aug 31, 2010 | 6.569 | 6.844 | 6.540 | 6.569 | 10,639 | -0.09(-1.28%) |
Aug 30, 2010 | 6.835 | 6.968 | 6.635 | 6.654 | 1,332,621 | -0.25(-3.58%) |
Aug 27, 2010 | 6.664 | 6.930 | 6.559 | 6.901 | 1,373,934 | -0.12(-1.76%) |
Aug 26, 2010 | 7.024 | 7.100 | 6.654 | 7.024 | 1,675 | +0.12(+1.79%) |
Aug 25, 2010 | 6.645 | 6.949 | 6.507 | 6.901 | 1,240 | +0.19(+2.83%) |
Aug 24, 2010 | 6.920 | 6.939 | 6.711 | 6.711 | 5,042 | -0.32(-4.59%) |
Aug 23, 2010 | 7.423 | 7.452 | 7.024 | 7.034 | 1,549,316 | -0.29(-4.02%) |
Aug 20, 2010 | 7.357 | 7.518 | 7.119 | 7.328 | 2,432,462 | -0.23(-3.02%) |
Aug 19, 2010 | 7.433 | 7.622 | 7.328 | 7.556 | 1,876 | +0.12(+1.66%) |
Aug 18, 2010 | 7.442 | 7.480 | 7.281 | 7.433 | 19,532 | +0.07(+0.90%) |
Aug 17, 2010 | 7.471 | 7.518 | 7.319 | 7.366 | 2,992 | +0.09(+1.31%) |
Aug 16, 2010 | 7.290 | 7.338 | 7.195 | 7.271 | 1,044,363 | +0.06(+0.79%) |
Aug 13, 2010 | 7.214 | 7.433 | 7.186 | 7.214 | 1,521,531 | -0.15(-2.06%) |
Aug 12, 2010 | 7.290 | 7.490 | 7.224 | 7.366 | 1,369,742 | -0.05(-0.64%) |
Aug 11, 2010 | 7.585 | 7.651 | 7.385 | 7.414 | 5,642 | -0.35(-4.52%) |
Aug 10, 2010 | 7.964 | 8.088 | 7.698 | 7.765 | 3,581 | -0.50(-6.08%) |
Aug 09, 2010 | 8.012 | 8.306 | 7.898 | 8.268 | 1,657,981 | +0.36(+4.56%) |
Aug 06, 2010 | 7.907 | 7.936 | 7.575 | 7.907 | 2,070,164 | +0.22(+2.84%) |
Aug 05, 2010 | 7.641 | 7.793 | 7.594 | 7.689 | 1,703,564 | +0.01(+0.12%) |
Aug 04, 2010 | 7.822 | 7.993 | 7.589 | 7.679 | 2,136,753 | -0.12(-1.58%) |
Aug 03, 2010 | 7.983 | 8.097 | 7.784 | 7.803 | 2,844 | -0.75(-8.77%) |
Aug 02, 2010 | 8.534 | 8.686 | 8.268 | 8.553 | 2,461,617 | +0.52(+6.50%) |
Jul 30, 2010 | 8.031 | 8.154 | 7.879 | 8.031 | 1,433,899 | -0.08(-0.94%) |
Jul 29, 2010 | 8.173 | 8.439 | 7.926 | 8.107 | 1,734,476 | +0.03(+0.35%) |
Jul 28, 2010 | 8.078 | 8.659 | 8.002 | 8.078 | 2,013 | -0.49(-5.76%) |
Jul 27, 2010 | 8.781 | 8.781 | 8.553 | 8.572 | 526 | +0.03(+0.33%) |
Jul 26, 2010 | 8.050 | 8.581 | 7.765 | 8.543 | 2,120,442 | +0.53(+6.64%) |
Jul 23, 2010 | 7.746 | 8.050 | 7.632 | 8.012 | 1,510,218 | +0.24(+3.05%) |
Jul 22, 2010 | 7.366 | 7.822 | 7.366 | 7.774 | 1,812,243 | +0.55(+7.62%) |
Jul 21, 2010 | 7.679 | 7.689 | 7.195 | 7.224 | 1,772,845 | -0.27(-3.55%) |
Jul 20, 2010 | 7.214 | 7.499 | 7.129 | 7.490 | 1,415,787 | +0.21(+2.87%) |
Jul 19, 2010 | 7.442 | 7.476 | 7.072 | 7.281 | 1,442,715 | -0.07(-0.90%) |
Jul 16, 2010 | 7.347 | 7.708 | 7.300 | 7.347 | 2,346,830 | -0.46(-5.84%) |
Jul 15, 2010 | 8.078 | 8.078 | 7.708 | 7.803 | 1,527,562 | -0.29(-3.63%) |
Jul 14, 2010 | 7.974 | 8.145 | 7.784 | 8.097 | 1,322,904 | -0.01(-0.12%) |
Jul 13, 2010 | 8.107 | 8.183 | 7.993 | 8.107 | 5,764 | +0.14(+1.79%) |
Jul 12, 2010 | 8.069 | 8.325 | 7.848 | 7.964 | 1,095,624 | -0.18(-2.21%) |
Jul 09, 2010 | 8.145 | 8.173 | 7.651 | 8.145 | 1,585,673 | +0.46(+5.93%) |
Jul 08, 2010 | 7.689 | 7.955 | 7.433 | 7.689 | 2,127 | -0.04(-0.49%) |
Jul 07, 2010 | 7.727 | 7.727 | 7.214 | 7.727 | 1,834,387 | +0.38(+5.17%) |
Jul 06, 2010 | 7.347 | 7.964 | 7.319 | 7.347 | 4,750 | -0.30(-3.97%) |
Jul 02, 2010 | 7.651 | 8.088 | 7.556 | 7.651 | 1,918,508 | -0.29(-3.70%) |
Jul 01, 2010 | 8.164 | 8.192 | 7.698 | 7.945 | 2,992,200 | -0.11(-1.41%) |
Jun 30, 2010 | 8.059 | 8.714 | 8.002 | 8.059 | 6,754 | -0.42(-4.93%) |
Jun 29, 2010 | 8.913 | 9.008 | 8.420 | 8.477 | 1,956,220 | -1.00(-10.52%) |
Jun 25, 2010 | 9.474 | 9.540 | 8.999 | 9.474 | 6,229,462 | +0.29(+3.21%) |
Jun 24, 2010 | 9.682 | 9.834 | 9.160 | 9.179 | 1,960,131 | -0.60(-6.12%) |
Jun 23, 2010 | 9.635 | 9.834 | 9.474 | 9.777 | 1,092,320 | +0.21(+2.18%) |
Jun 22, 2010 | 10.03 | 10.10 | 9.549 | 9.568 | 632 | -0.44(-4.36%) |
Jun 21, 2010 | 10.46 | 10.53 | 9.891 | 10.01 | 1,333,633 | -0.28(-2.68%) |
Jun 18, 2010 | 10.28 | 10.57 | 10.22 | 10.28 | 1,010,127 | -0.20(-1.90%) |
Jun 17, 2010 | 10.36 | 10.58 | 10.36 | 10.48 | 1,330,691 | +0.05(+0.45%) |
Jun 16, 2010 | 10.44 | 10.69 | 10.33 | 10.43 | 2,061,248 | -0.18(-1.70%) |
Jun 15, 2010 | 10.68 | 10.84 | 10.44 | 10.61 | 1,290,697 | +0.04(+0.36%) |
Jun 14, 2010 | 10.58 | 11.00 | 10.48 | 10.57 | 2,623,698 | +0.19(+1.83%) |
Jun 11, 2010 | 9.967 | 10.40 | 9.872 | 10.38 | 1,263,201 | +0.24(+2.34%) |
Jun 10, 2010 | 10.23 | 10.30 | 9.806 | 10.15 | 1,804,895 | +0.19(+1.91%) |
Jun 09, 2010 | 10.26 | 10.47 | 9.853 | 9.958 | 2,928,473 | -0.16(-1.59%) |
Jun 08, 2010 | 10.49 | 10.65 | 9.682 | 10.12 | 3,112,968 | -0.10(-1.02%) |
Jun 07, 2010 | 11.34 | 11.43 | 10.21 | 10.22 | 2,247,038 | -1.08(-9.57%) |
Jun 04, 2010 | 11.31 | 12.00 | 11.26 | 11.31 | 1,874,263 | -0.87(-7.17%) |
Jun 03, 2010 | 11.52 | 12.23 | 11.52 | 12.18 | 2,190,691 | +0.65(+5.60%) |
Jun 02, 2010 | 11.55 | 11.61 | 11.26 | 11.53 | 7,784 | +0.25(+2.19%) |
Jun 01, 2010 | 12.03 | 12.25 | 11.27 | 11.29 | 2,694,782 | -1.21(-9.72%) |
May 28, 2010 | 12.50 | 12.85 | 12.29 | 12.50 | 1,430,853 | -0.08(-0.60%) |
May 27, 2010 | 12.28 | 12.58 | 12.15 | 12.58 | 1,513,182 | +0.73(+6.17%) |
May 26, 2010 | 12.00 | 13.00 | 11.71 | 11.85 | 2,202,384 | +0.16(+1.38%) |
May 25, 2010 | 11.45 | 11.72 | 11.15 | 11.69 | 3,047,710 | -0.28(-2.30%) |
May 24, 2010 | 11.96 | 12.38 | 11.88 | 11.96 | 1,808,028 | +0.02(+0.16%) |
May 21, 2010 | 11.14 | 12.15 | 11.00 | 11.94 | 3,323,669 | +0.52(+4.57%) |
May 20, 2010 | 11.70 | 11.96 | 11.39 | 11.42 | 105 | -1.21(-9.55%) |
May 19, 2010 | 12.92 | 13.38 | 12.37 | 12.62 | 2,321,380 | -0.46(-3.48%) |
May 18, 2010 | 13.08 | 14.10 | 12.87 | 13.08 | 210 | +0.51(+4.08%) |
May 17, 2010 | 12.51 | 12.72 | 11.98 | 12.57 | 2,146,138 | +0.04(+0.30%) |
May 14, 2010 | 12.53 | 13.36 | 12.36 | 12.53 | 2,235,017 | -0.47(-3.58%) |
May 13, 2010 | 12.65 | 13.19 | 12.47 | 13.00 | 2,403,242 | +0.23(+1.78%) |
May 12, 2010 | 12.05 | 12.81 | 12.05 | 12.77 | 1,758,551 | +0.85(+7.17%) |
May 11, 2010 | 11.94 | 12.07 | 11.74 | 11.91 | 3,204,511 | +0.15(+1.29%) |
May 10, 2010 | 11.86 | 11.86 | 11.68 | 11.76 | 1,977,250 | +0.40(+3.51%) |
May 07, 2010 | 11.96 | 11.96 | 10.64 | 11.36 | 4,503,063 | -0.33(-2.84%) |
May 06, 2010 | 11.69 | 12.91 | 10.40 | 11.69 | 105 | -0.71(-5.74%) |
May 05, 2010 | 12.91 | 13.21 | 12.34 | 12.41 | 3,030,293 | -0.10(-0.83%) |
May 04, 2010 | 12.44 | 13.05 | 12.23 | 12.51 | 210 | -0.28(-2.15%) |
May 03, 2010 | 12.22 | 12.89 | 12.07 | 12.79 | 2,448,803 | +0.73(+6.06%) |
Apr 30, 2010 | 12.58 | 12.88 | 12.02 | 12.06 | 2,781,760 | -0.50(-4.01%) |
Apr 29, 2010 | 11.77 | 12.72 | 11.77 | 12.56 | 2,905,820 | +0.93(+8.00%) |
Apr 28, 2010 | 11.57 | 11.72 | 11.41 | 11.63 | 1,757,346 | +0.23(+2.00%) |
Apr 27, 2010 | 11.53 | 11.85 | 11.36 | 11.40 | 1,053 | -0.27(-2.28%) |
Apr 26, 2010 | 11.37 | 11.75 | 11.37 | 11.67 | 3,148,709 | +0.44(+3.89%) |
Apr 23, 2010 | 11.04 | 11.48 | 10.97 | 11.23 | 1,439,111 | +0.25(+2.25%) |
Apr 22, 2010 | 10.59 | 11.07 | 10.51 | 10.98 | 1,149,571 | +0.20(+1.85%) |
Apr 21, 2010 | 11.03 | 11.08 | 10.68 | 10.78 | 1,361,111 | -0.28(-2.49%) |
Apr 20, 2010 | 10.71 | 11.15 | 10.44 | 11.06 | 2,196,778 | +0.53(+5.05%) |
Apr 19, 2010 | 10.66 | 10.98 | 10.17 | 10.53 | 1,625,774 | -0.16(-1.51%) |
Apr 16, 2010 | 11.05 | 11.11 | 10.35 | 10.69 | 2,046,328 | -0.44(-3.92%) |
Apr 15, 2010 | 11.21 | 11.57 | 10.85 | 11.13 | 2,355,580 | -0.36(-3.14%) |
Apr 14, 2010 | 11.47 | 11.58 | 11.32 | 11.49 | 2,578,615 | -0.01(-0.08%) |
Apr 13, 2010 | 11.69 | 11.98 | 11.49 | 11.50 | 1,819,865 | -0.23(-1.94%) |
Apr 12, 2010 | 11.59 | 11.82 | 11.39 | 11.72 | 2,282,912 | +0.02(+0.16%) |
Apr 09, 2010 | 11.67 | 11.74 | 11.15 | 11.70 | 4,216,107 | +0.10(+0.82%) |
Apr 08, 2010 | 10.20 | 11.68 | 10.07 | 11.61 | 7,711,741 | +1.29(+12.51%) |
Apr 07, 2010 | 10.23 | 10.44 | 10.16 | 10.32 | 1,000,221 | -0.06(-0.55%) |
Apr 06, 2010 | 9.967 | 10.40 | 9.872 | 10.38 | 2,117,940 | +0.72(+7.47%) |
Apr 05, 2010 | 9.493 | 9.825 | 9.474 | 9.654 | 1,346,451 | +0.23(+2.42%) |
Apr 01, 2010 | 9.540 | 9.426 | 9.426 | 9.426 | 1,315,037 | +0.05(+0.51%) |
Mar 31, 2010 | 9.379 | 9.635 | 9.369 | 9.379 | 846,534 | -0.05(-0.50%) |
Mar 30, 2010 | 9.369 | 9.606 | 9.360 | 9.426 | 769,698 | +0.07(+0.71%) |
Mar 29, 2010 | 9.635 | 9.777 | 9.265 | 9.360 | 1,127,475 | -0.24(-2.47%) |
Mar 26, 2010 | 9.227 | 9.817 | 9.227 | 9.597 | 1,997,439 | +0.40(+4.33%) |
Mar 25, 2010 | 9.217 | 9.502 | 9.113 | 9.198 | 1,715,255 | +0.10(+1.15%) |
Mar 24, 2010 | 8.980 | 9.559 | 8.838 | 9.094 | 3,310,538 | +0.13(+1.48%) |
Mar 23, 2010 | 9.094 | 9.208 | 8.752 | 8.961 | 1,056,112 | -0.10(-1.15%) |
Mar 22, 2010 | 8.486 | 9.122 | 8.145 | 9.065 | 1,436,419 | +0.49(+5.76%) |
Mar 19, 2010 | 8.686 | 8.809 | 8.486 | 8.572 | 1,237,579 | -0.11(-1.31%) |
Mar 18, 2010 | 8.448 | 8.752 | 8.420 | 8.686 | 1,187,653 | +0.28(+3.27%) |
Mar 17, 2010 | 8.296 | 8.562 | 8.277 | 8.410 | 879,233 | +0.15(+1.84%) |
Mar 16, 2010 | 8.059 | 8.287 | 7.983 | 8.258 | 753,370 | +0.24(+2.96%) |
Mar 15, 2010 | 8.050 | 8.069 | 8.012 | 8.021 | 808,565 | -0.26(-3.10%) |
Mar 12, 2010 | 8.230 | 8.325 | 8.145 | 8.277 | 792,564 | +0.11(+1.40%) |
Mar 11, 2010 | 8.164 | 8.249 | 8.078 | 8.164 | 658,132 | -0.09(-1.15%) |
Mar 10, 2010 | 8.164 | 8.296 | 8.040 | 8.258 | 1,003,471 | +0.19(+2.35%) |
Mar 09, 2010 | 8.040 | 8.334 | 7.898 | 8.069 | 1,461,920 | +0.00(+0.00%) |
Mar 08, 2010 | 7.755 | 8.116 | 7.660 | 8.069 | 1,294,083 | +0.32(+4.17%) |
Mar 05, 2010 | 7.622 | 7.774 | 7.594 | 7.746 | 1,004,484 | +0.20(+2.64%) |
Mar 04, 2010 | 7.822 | 7.822 | 7.490 | 7.547 | 1,685,223 | -0.28(-3.64%) |
Mar 03, 2010 | 7.841 | 8.012 | 7.664 | 7.831 | 1,671,028 | +0.06(+0.73%) |
Mar 02, 2010 | 7.452 | 7.926 | 7.332 | 7.774 | 3,538,906 | +0.49(+6.78%) |
Mar 01, 2010 | 7.319 | 7.452 | 7.210 | 7.281 | 1,626,253 | +0.03(+0.39%) |
Feb 26, 2010 | 7.129 | 7.290 | 7.043 | 7.252 | 627,342 | +0.12(+1.73%) |
Feb 25, 2010 | 7.119 | 7.224 | 7.024 | 7.129 | 1,105,764 | -0.12(-1.70%) |
Feb 24, 2010 | 7.328 | 7.328 | 7.205 | 7.252 | 1,201,859 | -0.07(-0.91%) |
Feb 23, 2010 | 7.328 | 7.423 | 7.271 | 7.319 | 787,041 | -0.08(-1.03%) |
Feb 22, 2010 | 7.395 | 7.452 | 7.357 | 7.395 | 707,856 | +0.04(+0.52%) |
Feb 19, 2010 | 7.129 | 7.395 | 7.119 | 7.357 | 984,366 | +0.15(+2.11%) |
Feb 18, 2010 | 7.309 | 7.328 | 7.129 | 7.205 | 1,255,689 | -0.17(-2.32%) |
Feb 17, 2010 | 7.660 | 7.660 | 7.338 | 7.376 | 1,285,705 | -0.26(-3.36%) |
Feb 16, 2010 | 7.632 | 7.679 | 7.499 | 7.632 | 914,542 | +0.05(+0.63%) |
Feb 12, 2010 | 7.262 | 7.585 | 7.585 | 7.585 | 1,071,265 | +0.20(+2.70%) |
Feb 11, 2010 | 7.214 | 7.385 | 7.148 | 7.385 | 1,138,039 | +0.16(+2.23%) |
Feb 10, 2010 | 7.224 | 7.357 | 7.148 | 7.224 | 726,362 | +0.00(+0.00%) |
Feb 09, 2010 | 7.243 | 7.357 | 7.157 | 7.224 | 935,830 | +0.07(+0.93%) |
Feb 08, 2010 | 7.290 | 7.290 | 7.043 | 7.157 | 925,049 | -0.09(-1.31%) |
Feb 05, 2010 | 7.119 | 7.271 | 7.072 | 7.252 | 1,606,542 | +0.11(+1.60%) |
Feb 04, 2010 | 7.604 | 7.641 | 7.072 | 7.138 | 2,052,516 | -0.59(-7.62%) |
Feb 03, 2010 | 7.888 | 7.936 | 7.660 | 7.727 | 727,344 | -0.26(-3.21%) |
Feb 02, 2010 | 7.670 | 7.983 | 7.622 | 7.983 | 1,696,993 | +0.37(+4.86%) |
Feb 01, 2010 | 7.461 | 7.660 | 7.347 | 7.613 | 763,127 | +0.21(+2.82%) |
Jan 29, 2010 | 7.518 | 7.641 | 7.328 | 7.404 | 1,508,094 | -0.10(-1.39%) |
Jan 28, 2010 | 7.594 | 7.717 | 7.328 | 7.509 | 1,108,165 | -0.08(-1.00%) |
Jan 27, 2010 | 7.727 | 7.765 | 7.461 | 7.585 | 1,047,318 | -0.14(-1.84%) |
Jan 26, 2010 | 7.860 | 7.926 | 7.727 | 7.727 | 847,997 | -0.17(-2.16%) |
Jan 25, 2010 | 8.145 | 8.145 | 7.736 | 7.898 | 860,796 | -0.06(-0.72%) |
Jan 22, 2010 | 8.287 | 8.353 | 7.917 | 7.955 | 1,196,958 | -0.36(-4.34%) |
Jan 21, 2010 | 8.391 | 8.496 | 8.230 | 8.315 | 1,263,361 | -0.07(-0.79%) |
Jan 20, 2010 | 8.344 | 8.391 | 8.202 | 8.382 | 904,625 | +0.01(+0.11%) |
Jan 19, 2010 | 8.173 | 8.372 | 8.128 | 8.372 | 898,216 | +0.17(+2.08%) |
Jan 15, 2010 | 8.135 | 8.202 | 8.202 | 8.202 | 970,554 | +0.04(+0.47%) |
Jan 14, 2010 | 8.069 | 8.268 | 7.993 | 8.164 | 853,713 | +0.10(+1.30%) |
Jan 13, 2010 | 7.879 | 8.088 | 7.812 | 8.059 | 831,184 | +0.27(+3.41%) |
Jan 12, 2010 | 7.831 | 8.058 | 7.698 | 7.793 | 1,725,889 | -0.12(-1.56%) |
Jan 11, 2010 | 8.088 | 8.126 | 7.869 | 7.917 | 896,497 | -0.10(-1.30%) |
Jan 08, 2010 | 8.339 | 8.339 | 7.907 | 8.021 | 1,417,502 | -0.32(-3.87%) |
Jan 07, 2010 | 8.221 | 8.344 | 8.088 | 8.344 | 876,060 | +0.09(+1.15%) |
Jan 06, 2010 | 8.239 | 8.258 | 8.097 | 8.249 | 909,126 | +0.03(+0.35%) |
Jan 05, 2010 | 8.249 | 8.439 | 8.078 | 8.221 | 1,768,851 | +0.06(+0.70%) |
Jan 04, 2010 | 8.002 | 8.202 | 8.002 | 8.164 | 783,077 | +0.22(+2.75%) |
Dec 31, 2009 | 7.983 | 7.945 | 7.945 | 7.945 | 541,268 | -0.03(-0.36%) |
Dec 30, 2009 | 8.031 | 8.088 | 7.879 | 7.974 | 365,881 | -0.09(-1.18%) |
Dec 29, 2009 | 8.116 | 8.221 | 8.040 | 8.069 | 430,183 | -0.04(-0.47%) |
Dec 28, 2009 | 8.249 | 8.353 | 8.021 | 8.107 | 500,723 | -0.10(-1.27%) |
Dec 24, 2009 | 8.372 | 8.372 | 8.183 | 8.211 | 137,436 | -0.10(-1.26%) |
Dec 23, 2009 | 8.192 | 8.496 | 7.983 | 8.315 | 775,982 | +0.12(+1.51%) |
Dec 22, 2009 | 8.382 | 8.382 | 7.983 | 8.192 | 644,505 | -0.34(-4.00%) |
Dec 21, 2009 | 8.382 | 8.581 | 8.254 | 8.534 | 938,262 | +0.25(+2.98%) |
Dec 18, 2009 | 8.059 | 8.353 | 7.974 | 8.287 | 1,595,010 | +0.32(+4.05%) |
Dec 17, 2009 | 8.078 | 8.230 | 7.879 | 7.964 | 1,979,453 | -0.14(-1.76%) |
Dec 16, 2009 | 8.031 | 8.145 | 7.974 | 8.107 | 399,556 | +0.09(+1.07%) |
Dec 15, 2009 | 8.239 | 8.239 | 7.964 | 8.021 | 572,091 | -0.23(-2.76%) |
Dec 14, 2009 | 8.069 | 8.258 | 8.059 | 8.249 | 595,842 | +0.32(+4.07%) |
Dec 11, 2009 | 7.736 | 7.926 | 7.660 | 7.926 | 1,106,132 | +0.20(+2.58%) |
Dec 10, 2009 | 7.907 | 8.031 | 7.660 | 7.727 | 424,428 | -0.16(-2.05%) |
Dec 09, 2009 | 8.002 | 8.069 | 7.784 | 7.888 | 591,213 | -0.13(-1.66%) |
Dec 08, 2009 | 8.135 | 8.154 | 7.879 | 8.021 | 594,464 | -0.14(-1.74%) |
Dec 07, 2009 | 8.202 | 8.306 | 8.083 | 8.164 | 489,876 | -0.09(-1.04%) |
Dec 04, 2009 | 8.097 | 8.258 | 7.964 | 8.249 | 1,127,102 | +0.44(+5.59%) |
Dec 03, 2009 | 7.983 | 8.069 | 7.784 | 7.812 | 642,547 | -0.16(-2.02%) |
Dec 02, 2009 | 7.926 | 8.069 | 7.888 | 7.974 | 574,736 | +0.06(+0.72%) |
Dec 01, 2009 | 7.860 | 8.012 | 7.765 | 7.917 | 905,094 | +0.16(+2.08%) |
Nov 30, 2009 | 7.822 | 7.860 | 7.622 | 7.755 | 974,639 | -0.11(-1.45%) |
Nov 27, 2009 | 7.784 | 8.069 | 7.622 | 7.869 | 467,674 | -0.31(-3.83%) |
Nov 25, 2009 | 8.192 | 8.315 | 8.126 | 8.183 | 697,891 | +0.08(+0.94%) |
Nov 24, 2009 | 8.192 | 8.230 | 7.974 | 8.107 | 739,655 | -0.03(-0.35%) |
Nov 23, 2009 | 8.372 | 8.524 | 8.069 | 8.135 | 2,102,329 | -0.18(-2.17%) |
Nov 20, 2009 | 8.192 | 8.353 | 7.926 | 8.315 | 1,169,381 | +0.12(+1.51%) |
Nov 19, 2009 | 8.809 | 8.828 | 8.126 | 8.192 | 2,298,368 | -0.76(-8.48%) |
Nov 18, 2009 | 9.113 | 9.265 | 8.781 | 8.951 | 1,315,909 | -0.19(-2.08%) |
Nov 17, 2009 | 9.018 | 9.141 | 8.876 | 9.141 | 1,005,264 | +0.03(+0.31%) |
Nov 16, 2009 | 9.246 | 9.398 | 9.056 | 9.113 | 1,403,341 | +0.09(+0.95%) |
Nov 13, 2009 | 8.781 | 9.037 | 8.743 | 9.027 | 2,518,237 | +0.40(+4.62%) |
Nov 12, 2009 | 8.667 | 8.847 | 8.543 | 8.629 | 2,168,041 | +0.09(+1.11%) |
Nov 11, 2009 | 8.126 | 8.583 | 8.097 | 8.534 | 2,557,320 | +0.55(+6.90%) |
Nov 10, 2009 | 7.746 | 7.983 | 7.604 | 7.983 | 2,693,287 | +0.23(+2.94%) |
Nov 09, 2009 | 7.537 | 7.841 | 7.495 | 7.755 | 1,391,221 | +0.44(+5.97%) |
Nov 06, 2009 | 7.205 | 7.404 | 7.119 | 7.319 | 913,864 | +0.25(+3.49%) |
Nov 05, 2009 | 7.214 | 7.395 | 7.043 | 7.072 | 861,466 | -0.07(-0.93%) |
Nov 04, 2009 | 7.271 | 7.404 | 7.034 | 7.138 | 1,813,377 | -0.03(-0.40%) |
Nov 03, 2009 | 6.740 | 7.262 | 6.654 | 7.167 | 2,083,905 | +0.28(+3.99%) |
Nov 02, 2009 | 7.034 | 7.100 | 6.578 | 6.892 | 2,377,512 | -0.09(-1.36%) |
Oct 30, 2009 | 7.537 | 7.613 | 6.911 | 6.986 | 3,121,177 | -0.66(-8.68%) |
Oct 29, 2009 | 7.679 | 8.012 | 7.357 | 7.651 | 4,121,958 | +0.32(+4.40%) |
Oct 28, 2009 | 8.638 | 8.724 | 7.205 | 7.328 | 4,764,040 | -1.01(-12.07%) |
Oct 27, 2009 | 9.597 | 9.730 | 8.325 | 8.334 | 4,596,000 | -1.80(-17.79%) |
Oct 26, 2009 | 10.37 | 10.67 | 10.08 | 10.14 | 1,100,012 | -0.24(-2.29%) |
Oct 23, 2009 | 10.71 | 10.73 | 10.38 | 10.38 | 669,559 | -0.32(-3.02%) |
Oct 22, 2009 | 10.40 | 10.77 | 10.15 | 10.70 | 565,807 | +0.31(+3.02%) |
Oct 21, 2009 | 10.43 | 10.85 | 10.30 | 10.38 | 1,252,496 | -0.11(-1.08%) |
Oct 20, 2009 | 10.38 | 10.56 | 10.35 | 10.50 | 742,123 | -0.21(-1.95%) |
Oct 19, 2009 | 10.93 | 10.96 | 10.65 | 10.71 | 568,321 | -0.14(-1.31%) |
Oct 16, 2009 | 10.78 | 10.94 | 10.57 | 10.85 | 1,081,150 | -0.09(-0.78%) |
Oct 15, 2009 | 10.85 | 10.98 | 10.61 | 10.94 | 891,191 | +0.01(+0.09%) |
Oct 14, 2009 | 10.71 | 11.03 | 10.64 | 10.93 | 1,136,570 | +0.48(+4.64%) |
Oct 13, 2009 | 10.38 | 10.68 | 10.23 | 10.44 | 1,060,662 | +0.05(+0.46%) |
Oct 12, 2009 | 10.44 | 10.54 | 10.21 | 10.39 | 1,007,965 | +0.15(+1.48%) |
Oct 09, 2009 | 10.17 | 10.27 | 9.920 | 10.24 | 999,087 | +0.14(+1.41%) |
Oct 08, 2009 | 10.12 | 10.44 | 10.08 | 10.10 | 1,143,120 | +0.09(+0.85%) |
Oct 07, 2009 | 10.18 | 10.38 | 9.901 | 10.01 | 900,543 | -0.19(-1.86%) |
Oct 06, 2009 | 10.01 | 10.38 | 9.920 | 10.20 | 1,177,244 | +0.30(+3.07%) |
Oct 05, 2009 | 9.511 | 9.939 | 9.455 | 9.901 | 931,554 | +0.49(+5.25%) |
Oct 02, 2009 | 9.274 | 9.815 | 9.122 | 9.407 | 1,726,754 | -0.09(-1.00%) |