Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.107 | 9.309 | 9.060 | 9.107 | 32,922 | +0.05(+0.58%) |
Sep 29, 2010 | 9.060 | 9.106 | 8.933 | 9.055 | 163,078 | -0.07(-0.78%) |
Sep 28, 2010 | 9.040 | 9.147 | 8.800 | 9.126 | 475 | +0.13(+1.47%) |
Sep 27, 2010 | 9.264 | 9.264 | 8.968 | 8.994 | 179,726 | -0.26(-2.86%) |
Sep 24, 2010 | 9.096 | 9.264 | 8.933 | 9.259 | 152,791 | +0.35(+3.88%) |
Sep 23, 2010 | 9.065 | 9.152 | 8.841 | 8.912 | 1,966 | -0.27(-2.99%) |
Sep 22, 2010 | 9.360 | 9.550 | 9.080 | 9.187 | 227,981 | -0.20(-2.12%) |
Sep 21, 2010 | 9.442 | 9.656 | 9.325 | 9.386 | 236,627 | -0.09(-0.91%) |
Sep 20, 2010 | 8.515 | 9.508 | 8.485 | 9.472 | 386,798 | +0.97(+11.44%) |
Sep 17, 2010 | 8.500 | 8.541 | 8.251 | 8.500 | 279,066 | -0.15(-1.71%) |
Sep 15, 2010 | 8.459 | 8.663 | 8.403 | 8.648 | 117,132 | +0.16(+1.92%) |
Sep 14, 2010 | 8.414 | 8.556 | 8.266 | 8.485 | 181,542 | +0.06(+0.73%) |
Sep 13, 2010 | 8.200 | 8.515 | 8.075 | 8.424 | 194,371 | +0.33(+4.09%) |
Sep 10, 2010 | 8.103 | 8.256 | 7.996 | 8.093 | 129,407 | -0.01(-0.13%) |
Sep 09, 2010 | 8.174 | 8.195 | 7.981 | 8.103 | 154,478 | +0.07(+0.82%) |
Sep 08, 2010 | 8.006 | 8.149 | 7.976 | 8.037 | 66,608 | +0.07(+0.83%) |
Sep 07, 2010 | 8.159 | 8.159 | 7.940 | 7.971 | 1,603 | -0.20(-2.43%) |
Sep 03, 2010 | 8.144 | 8.210 | 8.052 | 8.169 | 121,387 | +0.16(+2.03%) |
Sep 02, 2010 | 8.200 | 8.215 | 7.945 | 8.006 | 797 | -0.15(-1.87%) |
Sep 01, 2010 | 7.976 | 8.291 | 7.976 | 8.159 | 335,077 | +0.30(+3.75%) |
Aug 31, 2010 | 7.849 | 7.955 | 7.640 | 7.864 | 1,178 | +0.13(+1.71%) |
Aug 30, 2010 | 7.874 | 7.874 | 7.711 | 7.732 | 377,935 | -0.16(-2.00%) |
Aug 27, 2010 | 7.889 | 7.905 | 7.650 | 7.889 | 244,877 | +0.17(+2.18%) |
Aug 26, 2010 | 7.884 | 8.017 | 7.706 | 7.721 | 1,121 | -0.10(-1.24%) |
Aug 25, 2010 | 7.645 | 7.859 | 7.599 | 7.818 | 1,112 | +0.12(+1.52%) |
Aug 24, 2010 | 7.660 | 7.859 | 7.609 | 7.701 | 4,516 | -0.12(-1.50%) |
Aug 23, 2010 | 7.935 | 8.042 | 7.726 | 7.818 | 278,202 | -0.07(-0.90%) |
Aug 20, 2010 | 7.940 | 8.022 | 7.782 | 7.889 | 308,132 | -0.08(-1.02%) |
Aug 19, 2010 | 8.129 | 8.200 | 7.889 | 7.971 | 1,679 | -0.18(-2.25%) |
Aug 18, 2010 | 8.098 | 8.358 | 8.067 | 8.154 | 17,501 | +0.02(+0.19%) |
Aug 17, 2010 | 7.961 | 8.210 | 7.930 | 8.139 | 2,679 | +0.30(+3.83%) |
Aug 16, 2010 | 7.757 | 7.996 | 7.660 | 7.838 | 160,170 | +0.04(+0.52%) |
Aug 13, 2010 | 7.798 | 7.955 | 7.757 | 7.798 | 198,471 | -0.08(-0.97%) |
Aug 12, 2010 | 7.854 | 7.971 | 7.726 | 7.874 | 669 | -0.09(-1.09%) |
Aug 11, 2010 | 8.225 | 8.230 | 7.920 | 7.961 | 4,864 | -0.45(-5.38%) |
Aug 10, 2010 | 8.709 | 8.709 | 8.337 | 8.414 | 2,074 | -0.45(-5.05%) |
Aug 09, 2010 | 8.709 | 8.887 | 8.582 | 8.861 | 123,377 | +0.21(+2.47%) |
Aug 06, 2010 | 8.648 | 8.663 | 8.246 | 8.648 | 194,841 | +0.15(+1.80%) |
Aug 05, 2010 | 8.531 | 8.668 | 8.454 | 8.495 | 94,640 | -0.13(-1.53%) |
Aug 04, 2010 | 8.464 | 8.668 | 8.388 | 8.627 | 179,992 | +0.20(+2.42%) |
Aug 03, 2010 | 8.607 | 8.709 | 8.378 | 8.424 | 187,617 | -0.19(-2.24%) |
Aug 02, 2010 | 8.709 | 8.938 | 8.510 | 8.617 | 205,855 | +0.01(+0.06%) |
Jul 30, 2010 | 8.612 | 8.877 | 8.459 | 8.612 | 168,571 | -0.17(-1.91%) |
Jul 29, 2010 | 8.948 | 8.948 | 8.561 | 8.780 | 207,216 | +0.00(+0.00%) |
Jul 28, 2010 | 8.780 | 8.953 | 8.653 | 8.780 | 1,803 | -0.18(-1.99%) |
Jul 27, 2010 | 9.065 | 9.223 | 8.816 | 8.958 | 204,326 | -0.01(-0.11%) |
Jul 26, 2010 | 8.714 | 8.979 | 8.510 | 8.968 | 389,167 | +0.32(+3.71%) |
Jul 23, 2010 | 8.256 | 8.688 | 8.062 | 8.648 | 366,284 | +0.32(+3.79%) |
Jul 22, 2010 | 8.373 | 8.373 | 8.230 | 8.332 | 456,738 | +0.15(+1.80%) |
Jul 21, 2010 | 8.424 | 8.495 | 8.134 | 8.185 | 247,408 | -0.13(-1.59%) |
Jul 20, 2010 | 8.129 | 8.327 | 8.027 | 8.317 | 217,454 | +0.06(+0.68%) |
Jul 19, 2010 | 8.164 | 8.266 | 7.950 | 8.261 | 177,329 | +0.16(+1.95%) |
Jul 16, 2010 | 8.103 | 8.475 | 8.072 | 8.103 | 297,829 | -0.36(-4.27%) |
Jul 15, 2010 | 8.602 | 8.663 | 8.353 | 8.464 | 380,888 | -0.15(-1.71%) |
Jul 14, 2010 | 8.510 | 8.648 | 8.388 | 8.612 | 309,796 | +0.01(+0.12%) |
Jul 13, 2010 | 8.602 | 8.658 | 8.134 | 8.602 | 4,406 | +0.47(+5.82%) |
Jul 12, 2010 | 7.920 | 8.139 | 7.818 | 8.129 | 259,127 | +0.19(+2.44%) |
Jul 09, 2010 | 7.935 | 7.945 | 7.609 | 7.935 | 190,186 | +0.13(+1.63%) |
Jul 08, 2010 | 7.808 | 7.910 | 7.589 | 7.808 | 407,004 | +0.10(+1.35%) |
Jul 07, 2010 | 7.477 | 7.724 | 7.336 | 7.704 | 305,514 | +0.29(+3.87%) |
Jul 06, 2010 | 7.416 | 7.845 | 7.366 | 7.416 | 2,276 | -0.18(-2.39%) |
Jul 02, 2010 | 7.598 | 7.890 | 7.497 | 7.598 | 235,252 | -0.18(-2.33%) |
Jul 01, 2010 | 7.542 | 7.830 | 7.220 | 7.779 | 461,830 | +0.22(+2.86%) |
Jun 30, 2010 | 7.562 | 8.112 | 7.447 | 7.562 | 4,168 | -0.42(-5.30%) |
Jun 29, 2010 | 8.112 | 8.112 | 7.860 | 7.986 | 498,083 | -0.29(-3.47%) |
Jun 25, 2010 | 8.273 | 8.366 | 8.001 | 8.273 | 622,307 | +0.17(+2.05%) |
Jun 24, 2010 | 8.107 | 8.308 | 8.016 | 8.107 | 267 | -0.10(-1.23%) |
Jun 23, 2010 | 8.253 | 8.384 | 8.066 | 8.207 | 376,655 | +0.01(+0.06%) |
Jun 22, 2010 | 8.202 | 8.545 | 8.132 | 8.202 | 1,315 | +0.06(+0.68%) |
Jun 21, 2010 | 8.132 | 8.263 | 7.955 | 8.147 | 537,608 | +0.20(+2.47%) |
Jun 18, 2010 | 7.950 | 8.197 | 7.920 | 7.950 | 330,471 | -0.02(-0.25%) |
Jun 17, 2010 | 7.971 | 8.127 | 7.890 | 7.971 | 256 | +0.00(+0.00%) |
Jun 16, 2010 | 7.991 | 8.117 | 7.824 | 7.971 | 160,304 | -0.13(-1.62%) |
Jun 15, 2010 | 8.102 | 8.142 | 7.613 | 8.102 | 2,288 | +0.44(+5.79%) |
Jun 14, 2010 | 7.960 | 8.033 | 7.588 | 7.658 | 275,992 | -0.17(-2.19%) |
Jun 11, 2010 | 7.774 | 7.930 | 7.633 | 7.830 | 237,767 | -0.13(-1.65%) |
Jun 10, 2010 | 7.960 | 8.107 | 7.744 | 7.960 | 2,125 | +0.21(+2.73%) |
Jun 09, 2010 | 7.779 | 7.991 | 7.603 | 7.749 | 243,042 | +0.10(+1.25%) |
Jun 08, 2010 | 7.804 | 7.920 | 7.532 | 7.653 | 247,577 | -0.06(-0.78%) |
Jun 07, 2010 | 7.925 | 8.167 | 7.699 | 7.714 | 256,406 | -0.14(-1.80%) |
Jun 04, 2010 | 7.855 | 8.212 | 7.789 | 7.855 | 392,946 | -0.57(-6.76%) |
Jun 03, 2010 | 8.424 | 8.681 | 8.273 | 8.424 | 254 | -0.15(-1.70%) |
Jun 02, 2010 | 8.570 | 8.585 | 8.152 | 8.570 | 442,366 | +0.44(+5.46%) |
Jun 01, 2010 | 8.127 | 8.691 | 8.117 | 8.127 | 1,855 | -0.74(-8.30%) |
May 28, 2010 | 8.862 | 9.311 | 8.812 | 8.862 | 349,658 | -0.31(-3.35%) |
May 27, 2010 | 8.797 | 9.190 | 8.651 | 9.170 | 276,589 | +0.70(+8.27%) |
May 26, 2010 | 8.469 | 8.550 | 8.233 | 8.469 | 1,861 | +0.25(+3.07%) |
May 25, 2010 | 7.799 | 8.263 | 7.794 | 8.217 | 291,080 | +0.03(+0.31%) |
May 24, 2010 | 8.353 | 8.631 | 8.162 | 8.192 | 175,273 | -0.15(-1.75%) |
May 21, 2010 | 8.026 | 8.540 | 8.016 | 8.338 | 392,694 | +0.13(+1.53%) |
May 20, 2010 | 8.258 | 8.495 | 8.157 | 8.212 | 247,921 | -0.70(-7.86%) |
May 19, 2010 | 9.034 | 9.124 | 8.867 | 8.913 | 184,008 | -0.16(-1.78%) |
May 18, 2010 | 9.573 | 9.573 | 9.024 | 9.074 | 273,477 | -0.29(-3.12%) |
May 17, 2010 | 9.417 | 9.653 | 9.145 | 9.366 | 210,483 | +0.04(+0.38%) |
May 14, 2010 | 9.331 | 9.351 | 9.094 | 9.331 | 163,827 | -0.10(-1.02%) |
May 13, 2010 | 9.537 | 9.618 | 9.351 | 9.427 | 203,594 | -0.18(-1.89%) |
May 12, 2010 | 9.200 | 9.704 | 9.049 | 9.608 | 386,547 | +0.47(+5.13%) |
May 11, 2010 | 9.019 | 9.235 | 8.923 | 9.139 | 266,897 | +0.00(+0.00%) |
May 10, 2010 | 8.837 | 9.165 | 8.812 | 9.139 | 279,114 | +0.66(+7.78%) |
May 07, 2010 | 8.343 | 8.862 | 8.202 | 8.479 | 432,289 | +0.08(+0.96%) |
May 06, 2010 | 9.175 | 9.326 | 7.910 | 8.399 | 529,314 | -0.86(-9.30%) |
May 05, 2010 | 9.255 | 9.356 | 9.064 | 9.260 | 294,829 | -0.08(-0.81%) |
May 04, 2010 | 9.487 | 9.487 | 9.200 | 9.336 | 306,526 | -0.38(-3.89%) |
May 03, 2010 | 9.371 | 9.749 | 9.346 | 9.714 | 305,684 | +0.40(+4.27%) |
Apr 30, 2010 | 9.563 | 9.734 | 9.301 | 9.316 | 300,583 | -0.25(-2.58%) |
Apr 29, 2010 | 9.371 | 9.593 | 9.165 | 9.563 | 235,240 | +0.26(+2.82%) |
Apr 28, 2010 | 8.837 | 9.326 | 8.827 | 9.301 | 190,312 | +0.57(+6.52%) |
Apr 27, 2010 | 8.943 | 9.170 | 8.696 | 8.731 | 501,278 | -0.20(-2.20%) |
Apr 26, 2010 | 8.953 | 9.245 | 8.857 | 8.928 | 322,521 | -0.07(-0.73%) |
Apr 23, 2010 | 8.978 | 9.019 | 8.812 | 8.993 | 153,917 | -0.01(-0.06%) |
Apr 22, 2010 | 8.671 | 9.039 | 8.661 | 8.998 | 138,163 | +0.19(+2.12%) |
Apr 21, 2010 | 8.636 | 8.847 | 8.600 | 8.812 | 153,692 | +0.18(+2.10%) |
Apr 20, 2010 | 8.580 | 8.686 | 8.500 | 8.631 | 154,208 | +0.07(+0.76%) |
Apr 19, 2010 | 8.621 | 8.671 | 8.343 | 8.565 | 185,668 | -0.09(-0.99%) |
Apr 16, 2010 | 8.535 | 8.691 | 8.439 | 8.651 | 324,983 | +0.11(+1.24%) |
Apr 15, 2010 | 8.419 | 8.565 | 8.404 | 8.545 | 117,652 | +0.10(+1.13%) |
Apr 14, 2010 | 8.364 | 8.515 | 8.283 | 8.449 | 270,813 | +0.17(+2.07%) |
Apr 13, 2010 | 8.429 | 8.429 | 8.233 | 8.278 | 130,206 | -0.16(-1.85%) |
Apr 12, 2010 | 8.404 | 8.530 | 8.353 | 8.434 | 169,313 | +0.03(+0.36%) |
Apr 09, 2010 | 8.469 | 8.530 | 8.303 | 8.404 | 96,901 | -0.10(-1.13%) |
Apr 08, 2010 | 8.454 | 8.535 | 8.288 | 8.500 | 143,113 | +0.04(+0.45%) |
Apr 07, 2010 | 8.292 | 8.472 | 8.252 | 8.462 | 187,459 | +0.15(+1.80%) |
Apr 06, 2010 | 8.307 | 8.407 | 8.257 | 8.312 | 266,316 | -0.03(-0.42%) |
Apr 05, 2010 | 8.132 | 8.407 | 8.057 | 8.347 | 179,861 | +0.28(+3.47%) |
Apr 01, 2010 | 8.187 | 8.067 | 8.067 | 8.067 | 150,033 | -0.05(-0.68%) |
Mar 31, 2010 | 8.257 | 8.447 | 8.102 | 8.122 | 228,589 | -0.19(-2.34%) |
Mar 30, 2010 | 8.377 | 8.462 | 8.237 | 8.317 | 84,998 | -0.02(-0.24%) |
Mar 29, 2010 | 8.392 | 8.467 | 8.132 | 8.337 | 120,699 | -0.01(-0.06%) |
Mar 26, 2010 | 8.322 | 8.477 | 8.227 | 8.342 | 80,048 | +0.07(+0.91%) |
Mar 25, 2010 | 8.367 | 8.437 | 8.122 | 8.267 | 131,352 | -0.03(-0.36%) |
Mar 24, 2010 | 8.437 | 8.502 | 8.267 | 8.297 | 99,773 | -0.16(-1.89%) |
Mar 23, 2010 | 8.362 | 8.487 | 8.217 | 8.457 | 144,368 | +0.07(+0.89%) |
Mar 22, 2010 | 8.127 | 8.407 | 8.117 | 8.382 | 275,997 | +0.17(+2.13%) |
Mar 19, 2010 | 8.312 | 8.407 | 7.963 | 8.207 | 390,435 | -0.07(-0.84%) |
Mar 18, 2010 | 8.257 | 8.442 | 8.187 | 8.277 | 160,654 | +0.00(+0.00%) |
Mar 17, 2010 | 8.092 | 8.407 | 8.092 | 8.277 | 129,024 | +0.21(+2.60%) |
Mar 16, 2010 | 8.057 | 8.087 | 7.928 | 8.067 | 119,467 | +0.01(+0.12%) |
Mar 15, 2010 | 8.003 | 8.077 | 7.963 | 8.057 | 102,305 | -0.04(-0.55%) |
Mar 12, 2010 | 8.287 | 8.322 | 7.998 | 8.102 | 111,559 | -0.16(-1.93%) |
Mar 11, 2010 | 8.262 | 8.332 | 8.207 | 8.262 | 115,175 | -0.05(-0.60%) |
Mar 10, 2010 | 8.377 | 8.567 | 8.232 | 8.312 | 110,700 | -0.09(-1.13%) |
Mar 09, 2010 | 8.317 | 8.569 | 8.317 | 8.407 | 90,182 | +0.03(+0.42%) |
Mar 08, 2010 | 8.377 | 8.447 | 8.227 | 8.372 | 99,006 | -0.03(-0.42%) |
Mar 05, 2010 | 8.157 | 8.422 | 8.107 | 8.407 | 155,812 | +0.29(+3.57%) |
Mar 04, 2010 | 8.102 | 8.167 | 7.960 | 8.117 | 94,997 | +0.02(+0.25%) |
Mar 03, 2010 | 8.097 | 8.217 | 8.052 | 8.097 | 152,493 | -0.00(-0.06%) |
Mar 02, 2010 | 8.137 | 8.237 | 8.018 | 8.102 | 235,750 | +0.00(+0.00%) |
Mar 01, 2010 | 7.748 | 8.137 | 7.748 | 8.102 | 215,900 | +0.43(+5.60%) |
Feb 26, 2010 | 7.688 | 7.743 | 7.543 | 7.673 | 127,895 | -0.03(-0.39%) |
Feb 25, 2010 | 7.668 | 7.728 | 7.468 | 7.703 | 138,459 | -0.09(-1.22%) |
Feb 24, 2010 | 7.663 | 7.933 | 7.613 | 7.798 | 183,141 | +0.18(+2.36%) |
Feb 23, 2010 | 7.818 | 7.888 | 7.543 | 7.618 | 126,488 | -0.20(-2.55%) |
Feb 22, 2010 | 7.803 | 7.903 | 7.738 | 7.818 | 120,333 | +0.06(+0.84%) |
Feb 19, 2010 | 7.633 | 7.833 | 7.633 | 7.753 | 99,140 | +0.12(+1.57%) |
Feb 18, 2010 | 7.344 | 7.683 | 7.344 | 7.633 | 94,745 | +0.26(+3.52%) |
Feb 17, 2010 | 7.538 | 7.538 | 7.244 | 7.374 | 160,495 | -0.11(-1.53%) |
Feb 16, 2010 | 7.174 | 7.498 | 7.004 | 7.488 | 150,225 | +0.41(+5.78%) |
Feb 12, 2010 | 6.994 | 7.079 | 7.079 | 7.079 | 143,022 | -0.02(-0.28%) |
Feb 11, 2010 | 6.954 | 7.184 | 6.849 | 7.099 | 169,371 | +0.13(+1.94%) |
Feb 10, 2010 | 7.164 | 7.199 | 6.899 | 6.964 | 109,578 | -0.24(-3.33%) |
Feb 09, 2010 | 7.344 | 7.344 | 7.054 | 7.204 | 168,746 | -0.01(-0.21%) |
Feb 08, 2010 | 7.309 | 7.324 | 7.049 | 7.219 | 135,567 | -0.11(-1.50%) |
Feb 05, 2010 | 7.009 | 7.458 | 6.884 | 7.329 | 194,769 | +0.33(+4.78%) |
Feb 04, 2010 | 7.234 | 7.383 | 6.964 | 6.994 | 165,068 | -0.32(-4.43%) |
Feb 03, 2010 | 7.448 | 7.568 | 7.189 | 7.319 | 178,061 | -0.18(-2.40%) |
Feb 02, 2010 | 7.608 | 7.658 | 7.418 | 7.498 | 188,433 | -0.06(-0.86%) |
Feb 01, 2010 | 7.543 | 7.758 | 7.403 | 7.563 | 158,548 | +0.07(+1.00%) |
Jan 29, 2010 | 7.638 | 7.688 | 7.463 | 7.488 | 234,048 | -0.12(-1.57%) |
Jan 28, 2010 | 7.763 | 7.763 | 7.608 | 7.608 | 173,257 | -0.15(-1.93%) |
Jan 27, 2010 | 7.408 | 7.768 | 7.408 | 7.758 | 130,979 | +0.28(+3.74%) |
Jan 26, 2010 | 7.623 | 7.698 | 7.468 | 7.478 | 118,632 | -0.20(-2.60%) |
Jan 25, 2010 | 7.648 | 7.738 | 7.443 | 7.678 | 113,729 | +0.10(+1.38%) |
Jan 22, 2010 | 7.563 | 7.736 | 7.423 | 7.573 | 200,576 | -0.02(-0.26%) |
Jan 21, 2010 | 8.237 | 8.237 | 7.583 | 7.593 | 200,994 | -0.64(-7.82%) |
Jan 20, 2010 | 8.382 | 8.412 | 8.022 | 8.237 | 129,301 | -0.24(-2.88%) |
Jan 19, 2010 | 8.132 | 8.487 | 8.129 | 8.482 | 199,107 | +0.39(+4.88%) |
Jan 15, 2010 | 8.277 | 8.087 | 8.087 | 8.087 | 150,434 | -0.16(-1.94%) |
Jan 14, 2010 | 8.027 | 8.292 | 8.003 | 8.247 | 206,413 | +0.21(+2.61%) |
Jan 13, 2010 | 7.938 | 8.072 | 7.895 | 8.037 | 111,471 | +0.15(+1.90%) |
Jan 12, 2010 | 7.983 | 8.112 | 7.818 | 7.888 | 103,340 | -0.19(-2.35%) |
Jan 11, 2010 | 8.217 | 8.272 | 7.953 | 8.077 | 62,375 | -0.16(-2.00%) |
Jan 08, 2010 | 8.207 | 8.272 | 8.057 | 8.242 | 117,286 | -0.02(-0.24%) |
Jan 07, 2010 | 8.092 | 8.277 | 7.923 | 8.262 | 166,641 | +0.09(+1.16%) |
Jan 06, 2010 | 8.322 | 8.457 | 8.097 | 8.167 | 166,370 | -0.15(-1.80%) |
Jan 05, 2010 | 8.632 | 8.632 | 8.127 | 8.317 | 190,528 | -0.31(-3.64%) |
Jan 04, 2010 | 8.542 | 8.691 | 8.367 | 8.632 | 177,948 | +0.25(+2.98%) |
Dec 31, 2009 | 8.671 | 8.382 | 8.382 | 8.382 | 163,254 | -0.27(-3.12%) |
Dec 30, 2009 | 8.457 | 8.657 | 8.342 | 8.652 | 193,575 | +0.12(+1.46%) |
Dec 29, 2009 | 8.422 | 8.572 | 8.367 | 8.527 | 79,551 | +0.15(+1.85%) |
Dec 28, 2009 | 8.247 | 8.427 | 8.247 | 8.372 | 142,083 | +0.14(+1.70%) |
Dec 24, 2009 | 8.372 | 8.482 | 8.187 | 8.232 | 58,376 | -0.12(-1.49%) |
Dec 23, 2009 | 7.663 | 8.362 | 7.663 | 8.357 | 213,165 | +0.72(+9.48%) |
Dec 22, 2009 | 7.378 | 7.693 | 7.339 | 7.633 | 147,277 | +0.25(+3.45%) |
Dec 21, 2009 | 7.354 | 7.493 | 7.284 | 7.378 | 112,515 | +0.03(+0.48%) |
Dec 18, 2009 | 7.448 | 7.483 | 7.169 | 7.344 | 280,416 | +0.00(+0.07%) |
Dec 17, 2009 | 7.468 | 7.598 | 7.269 | 7.339 | 167,015 | -0.25(-3.29%) |
Dec 16, 2009 | 7.388 | 7.603 | 7.339 | 7.588 | 136,596 | +0.28(+3.83%) |
Dec 15, 2009 | 7.718 | 7.778 | 7.299 | 7.309 | 181,600 | -0.41(-5.37%) |
Dec 14, 2009 | 7.523 | 7.728 | 7.523 | 7.723 | 69,758 | +0.11(+1.44%) |
Dec 11, 2009 | 7.473 | 7.698 | 7.329 | 7.613 | 141,588 | +0.20(+2.69%) |
Dec 10, 2009 | 7.758 | 7.828 | 7.254 | 7.413 | 190,087 | -0.30(-3.95%) |
Dec 09, 2009 | 7.558 | 7.773 | 7.443 | 7.718 | 130,451 | +0.14(+1.91%) |
Dec 08, 2009 | 7.673 | 7.783 | 7.548 | 7.573 | 198,246 | -0.18(-2.32%) |
Dec 07, 2009 | 7.673 | 7.858 | 7.643 | 7.753 | 141,247 | +0.09(+1.17%) |
Dec 04, 2009 | 7.299 | 7.733 | 7.229 | 7.663 | 165,729 | +0.54(+7.57%) |
Dec 03, 2009 | 7.448 | 7.603 | 7.119 | 7.124 | 110,886 | -0.30(-4.03%) |
Dec 02, 2009 | 7.294 | 7.703 | 7.294 | 7.423 | 118,544 | +0.11(+1.57%) |
Dec 01, 2009 | 7.324 | 7.413 | 7.174 | 7.309 | 198,759 | +0.07(+1.04%) |
Nov 30, 2009 | 6.984 | 7.289 | 6.705 | 7.234 | 321,760 | +0.25(+3.65%) |
Nov 27, 2009 | 7.129 | 7.284 | 6.979 | 6.979 | 99,434 | -0.43(-5.86%) |
Nov 25, 2009 | 7.598 | 7.613 | 7.408 | 7.413 | 116,829 | -0.15(-1.98%) |
Nov 24, 2009 | 7.678 | 7.688 | 7.364 | 7.563 | 113,440 | -0.12(-1.62%) |
Nov 23, 2009 | 7.833 | 8.027 | 7.633 | 7.688 | 163,462 | -0.00(-0.06%) |
Nov 20, 2009 | 7.264 | 7.733 | 7.253 | 7.693 | 149,833 | +0.38(+5.26%) |
Nov 19, 2009 | 7.538 | 7.538 | 7.259 | 7.309 | 118,400 | -0.31(-4.06%) |
Nov 18, 2009 | 7.743 | 7.783 | 7.503 | 7.618 | 98,367 | -0.14(-1.87%) |
Nov 17, 2009 | 7.968 | 7.968 | 7.668 | 7.763 | 134,517 | -0.22(-2.81%) |
Nov 16, 2009 | 7.463 | 7.988 | 7.393 | 7.988 | 192,866 | +0.61(+8.25%) |
Nov 13, 2009 | 7.109 | 7.393 | 6.964 | 7.378 | 110,930 | +0.26(+3.72%) |
Nov 12, 2009 | 7.438 | 7.538 | 7.104 | 7.114 | 100,508 | -0.34(-4.55%) |
Nov 11, 2009 | 7.543 | 7.703 | 7.314 | 7.453 | 151,407 | +0.00(+0.00%) |
Nov 10, 2009 | 7.648 | 7.778 | 7.443 | 7.453 | 165,469 | -0.26(-3.37%) |
Nov 09, 2009 | 7.748 | 7.828 | 7.633 | 7.713 | 244,352 | +0.02(+0.26%) |
Nov 06, 2009 | 7.663 | 7.843 | 7.598 | 7.693 | 196,219 | -0.04(-0.52%) |
Nov 05, 2009 | 7.119 | 7.758 | 7.104 | 7.733 | 171,929 | +0.67(+9.47%) |
Nov 04, 2009 | 7.413 | 7.468 | 7.054 | 7.064 | 146,381 | -0.29(-4.00%) |
Nov 03, 2009 | 7.204 | 7.473 | 7.199 | 7.359 | 202,459 | +0.08(+1.10%) |
Nov 02, 2009 | 7.598 | 7.663 | 7.144 | 7.279 | 226,041 | -0.28(-3.76%) |
Oct 30, 2009 | 7.668 | 7.703 | 7.294 | 7.563 | 289,807 | -0.17(-2.26%) |
Oct 29, 2009 | 7.518 | 7.798 | 7.364 | 7.738 | 156,044 | +0.27(+3.61%) |
Oct 28, 2009 | 7.588 | 7.753 | 7.463 | 7.468 | 173,325 | -0.15(-2.03%) |
Oct 27, 2009 | 7.808 | 7.983 | 7.613 | 7.623 | 130,340 | -0.19(-2.49%) |
Oct 26, 2009 | 8.018 | 8.122 | 7.713 | 7.818 | 228,479 | -0.21(-2.61%) |
Oct 23, 2009 | 8.092 | 8.112 | 8.013 | 8.027 | 222,368 | -0.35(-4.23%) |
Oct 22, 2009 | 8.252 | 8.447 | 8.127 | 8.382 | 122,180 | +0.09(+1.08%) |
Oct 21, 2009 | 8.302 | 8.582 | 8.212 | 8.292 | 241,936 | -0.06(-0.72%) |
Oct 20, 2009 | 8.162 | 8.437 | 8.152 | 8.352 | 217,746 | -0.02(-0.24%) |
Oct 19, 2009 | 8.282 | 8.591 | 8.212 | 8.372 | 159,093 | +0.15(+1.88%) |
Oct 16, 2009 | 8.207 | 8.362 | 8.008 | 8.217 | 211,617 | -0.08(-0.96%) |
Oct 15, 2009 | 8.327 | 8.327 | 8.207 | 8.297 | 198,380 | -0.08(-0.95%) |
Oct 14, 2009 | 8.597 | 8.597 | 8.297 | 8.377 | 112,777 | -0.12(-1.47%) |
Oct 13, 2009 | 8.602 | 8.632 | 8.452 | 8.502 | 190,690 | -0.07(-0.82%) |
Oct 12, 2009 | 8.637 | 8.662 | 8.517 | 8.572 | 144,020 | -0.01(-0.17%) |
Oct 09, 2009 | 8.447 | 8.597 | 8.439 | 8.587 | 229,557 | +0.14(+1.65%) |
Oct 08, 2009 | 8.567 | 8.597 | 8.437 | 8.447 | 337,931 | -0.04(-0.47%) |
Oct 07, 2009 | 8.492 | 8.612 | 8.397 | 8.487 | 204,069 | -0.03(-0.35%) |
Oct 06, 2009 | 8.287 | 8.582 | 8.237 | 8.517 | 312,386 | +0.28(+3.46%) |
Oct 05, 2009 | 8.047 | 8.292 | 8.037 | 8.232 | 278,515 | +0.16(+1.98%) |
Oct 02, 2009 | 7.988 | 8.122 | 7.888 | 8.072 | 231,213 | +0.00(+0.00%) |