Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.472 | 9.627 | 9.458 | 9.468 | 25,582 | -0.03(-0.27%) |
Sep 29, 2010 | 9.525 | 9.543 | 9.422 | 9.494 | 3,458,752 | -0.05(-0.50%) |
Sep 28, 2010 | 9.519 | 9.549 | 9.392 | 9.543 | 7,636,432 | +0.07(+0.76%) |
Sep 27, 2010 | 9.452 | 9.525 | 9.380 | 9.470 | 6,972,835 | +0.04(+0.45%) |
Sep 24, 2010 | 9.284 | 9.476 | 9.284 | 9.428 | 7,623,519 | +0.25(+2.69%) |
Sep 23, 2010 | 9.181 | 9.320 | 9.181 | 9.181 | 574 | -0.10(-1.10%) |
Sep 22, 2010 | 9.241 | 9.374 | 9.241 | 9.284 | 6,452,786 | +0.03(+0.33%) |
Sep 21, 2010 | 9.278 | 9.370 | 9.229 | 9.254 | 10,037,107 | -0.01(-0.13%) |
Sep 20, 2010 | 9.127 | 9.272 | 9.067 | 9.266 | 6,808,670 | +0.21(+2.33%) |
Sep 17, 2010 | 9.055 | 9.109 | 8.982 | 9.055 | 8,484,720 | -0.05(-0.60%) |
Sep 15, 2010 | 9.175 | 9.199 | 9.076 | 9.109 | 6,845,771 | -0.08(-0.85%) |
Sep 14, 2010 | 9.199 | 9.260 | 9.115 | 9.187 | 7,659,182 | -0.01(-0.07%) |
Sep 13, 2010 | 9.235 | 9.241 | 9.127 | 9.193 | 5,659,078 | +0.04(+0.39%) |
Sep 10, 2010 | 9.217 | 9.247 | 9.103 | 9.157 | 8,381,742 | -0.01(-0.07%) |
Sep 09, 2010 | 9.169 | 9.229 | 9.133 | 9.163 | 3,199,048 | +0.09(+1.00%) |
Sep 08, 2010 | 9.235 | 9.241 | 9.049 | 9.073 | 6,426,294 | -0.13(-1.38%) |
Sep 07, 2010 | 9.193 | 9.254 | 9.115 | 9.199 | 743 | +0.01(+0.07%) |
Sep 03, 2010 | 9.103 | 9.193 | 9.079 | 9.193 | 4,277,833 | +0.12(+1.33%) |
Sep 02, 2010 | 9.127 | 9.127 | 8.988 | 9.073 | 5,535,520 | -0.04(-0.40%) |
Sep 01, 2010 | 8.994 | 9.145 | 8.946 | 9.109 | 6,929,654 | +0.22(+2.44%) |
Aug 31, 2010 | 8.874 | 8.976 | 8.759 | 8.892 | 109,861 | +0.05(+0.61%) |
Aug 30, 2010 | 8.952 | 9.013 | 8.838 | 8.838 | 5,802,786 | -0.17(-1.94%) |
Aug 27, 2010 | 9.013 | 9.019 | 8.759 | 9.013 | 6,446,520 | +0.20(+2.33%) |
Aug 26, 2010 | 8.934 | 8.940 | 8.778 | 8.808 | 4,578,272 | -0.09(-1.02%) |
Aug 25, 2010 | 8.796 | 8.919 | 8.790 | 8.898 | 69,397 | +0.07(+0.75%) |
Aug 24, 2010 | 8.693 | 8.910 | 8.675 | 8.832 | 931 | +0.07(+0.76%) |
Aug 23, 2010 | 8.814 | 8.880 | 8.747 | 8.766 | 12,042,120 | +0.00(+0.00%) |
Aug 20, 2010 | 8.651 | 8.784 | 8.639 | 8.766 | 3,942,560 | +0.04(+0.41%) |
Aug 19, 2010 | 8.838 | 8.838 | 8.654 | 8.729 | 931 | -0.14(-1.56%) |
Aug 18, 2010 | 8.898 | 8.928 | 8.723 | 8.868 | 6,432,622 | -0.04(-0.41%) |
Aug 17, 2010 | 8.796 | 8.977 | 8.763 | 8.904 | 5,661,818 | +0.17(+1.93%) |
Aug 16, 2010 | 8.693 | 8.790 | 8.609 | 8.735 | 4,290,623 | +0.00(+0.00%) |
Aug 13, 2010 | 8.735 | 8.838 | 8.699 | 8.735 | 5,454,125 | +0.01(+0.14%) |
Aug 12, 2010 | 8.669 | 8.784 | 8.549 | 8.723 | 5,326,964 | -0.04(-0.45%) |
Aug 11, 2010 | 8.852 | 8.852 | 8.733 | 8.763 | 5,772,138 | -0.19(-2.12%) |
Aug 10, 2010 | 8.840 | 8.965 | 8.721 | 8.953 | 6,807,365 | +0.06(+0.67%) |
Aug 09, 2010 | 8.852 | 8.917 | 8.816 | 8.893 | 5,750,014 | +0.07(+0.81%) |
Aug 06, 2010 | 8.822 | 8.822 | 8.626 | 8.822 | 5,400,269 | +0.02(+0.20%) |
Aug 05, 2010 | 8.739 | 8.804 | 8.679 | 8.804 | 4,760,018 | +0.05(+0.54%) |
Aug 04, 2010 | 8.620 | 8.768 | 8.513 | 8.757 | 8,371,772 | +0.16(+1.87%) |
Aug 03, 2010 | 8.620 | 8.691 | 8.566 | 8.596 | 5,151,996 | -0.04(-0.48%) |
Aug 02, 2010 | 8.537 | 8.673 | 8.537 | 8.638 | 4,450,130 | +0.18(+2.11%) |
Jul 30, 2010 | 8.459 | 8.519 | 8.394 | 8.459 | 5,365,288 | -0.06(-0.70%) |
Jul 29, 2010 | 8.691 | 8.703 | 8.447 | 8.519 | 5,558,453 | -0.12(-1.44%) |
Jul 28, 2010 | 8.644 | 8.667 | 8.590 | 8.644 | 3,596 | -0.04(-0.41%) |
Jul 27, 2010 | 8.679 | 8.685 | 8.525 | 8.679 | 708 | +0.12(+1.39%) |
Jul 26, 2010 | 8.477 | 8.560 | 8.471 | 8.560 | 4,500,547 | +0.09(+1.05%) |
Jul 23, 2010 | 8.418 | 8.489 | 8.355 | 8.471 | 3,834,940 | +0.04(+0.42%) |
Jul 22, 2010 | 8.323 | 8.477 | 8.281 | 8.436 | 3,756,342 | +0.17(+2.01%) |
Jul 21, 2010 | 8.430 | 8.459 | 8.216 | 8.269 | 4,059,574 | -0.15(-1.83%) |
Jul 20, 2010 | 8.424 | 8.436 | 8.245 | 8.424 | 4,126,964 | +0.07(+0.85%) |
Jul 19, 2010 | 8.329 | 8.382 | 8.251 | 8.352 | 5,850,070 | +0.07(+0.86%) |
Jul 16, 2010 | 8.281 | 8.477 | 8.263 | 8.281 | 5,004,326 | -0.22(-2.59%) |
Jul 15, 2010 | 8.441 | 8.519 | 8.364 | 8.501 | 4,937,451 | +0.07(+0.85%) |
Jul 14, 2010 | 8.430 | 8.483 | 8.311 | 8.430 | 7,449,957 | -0.01(-0.07%) |
Jul 13, 2010 | 8.436 | 8.513 | 8.382 | 8.436 | 6,126,318 | +0.07(+0.85%) |
Jul 12, 2010 | 8.311 | 8.370 | 8.269 | 8.364 | 4,004,472 | +0.01(+0.14%) |
Jul 09, 2010 | 8.352 | 8.364 | 8.245 | 8.352 | 3,945,300 | +0.05(+0.57%) |
Jul 08, 2010 | 8.168 | 8.305 | 8.120 | 8.305 | 9,676,688 | +0.15(+1.90%) |
Jul 07, 2010 | 7.877 | 8.150 | 7.877 | 8.150 | 7,248,425 | +0.28(+3.55%) |
Jul 06, 2010 | 7.847 | 7.942 | 7.776 | 7.871 | 605 | +0.12(+1.61%) |
Jul 02, 2010 | 7.746 | 7.805 | 7.704 | 7.746 | 5,611,666 | -0.02(-0.23%) |
Jul 01, 2010 | 7.794 | 7.847 | 7.704 | 7.764 | 8,762,110 | -0.06(-0.76%) |
Jun 30, 2010 | 7.883 | 7.990 | 7.794 | 7.823 | 4,444 | -0.09(-1.13%) |
Jun 29, 2010 | 8.097 | 8.120 | 7.865 | 7.912 | 7,992,975 | -0.12(-1.55%) |
Jun 25, 2010 | 8.037 | 8.118 | 7.966 | 8.037 | 13,048,723 | -0.01(-0.15%) |
Jun 24, 2010 | 8.025 | 8.150 | 8.005 | 8.049 | 5,735,260 | +0.01(+0.15%) |
Jun 23, 2010 | 8.132 | 8.174 | 7.984 | 8.037 | 4,434,452 | -0.07(-0.88%) |
Jun 22, 2010 | 8.311 | 8.346 | 8.097 | 8.109 | 7,041,329 | -0.21(-2.50%) |
Jun 21, 2010 | 8.382 | 8.412 | 8.263 | 8.317 | 4,801,081 | -0.01(-0.14%) |
Jun 18, 2010 | 8.329 | 8.340 | 8.251 | 8.329 | 7,255,800 | +0.04(+0.43%) |
Jun 17, 2010 | 8.198 | 8.293 | 8.153 | 8.293 | 4,921,117 | +0.10(+1.23%) |
Jun 16, 2010 | 8.025 | 8.239 | 7.984 | 8.192 | 6,881,765 | +0.11(+1.32%) |
Jun 15, 2010 | 7.990 | 8.097 | 7.972 | 8.085 | 5,986,862 | +0.15(+1.95%) |
Jun 14, 2010 | 7.936 | 8.037 | 7.892 | 7.930 | 7,371,031 | +0.04(+0.53%) |
Jun 11, 2010 | 7.799 | 7.889 | 7.758 | 7.889 | 7,837,642 | +0.07(+0.84%) |
Jun 10, 2010 | 7.829 | 7.912 | 7.743 | 7.823 | 841 | +0.15(+2.02%) |
Jun 09, 2010 | 7.853 | 7.871 | 7.651 | 7.669 | 15,967,987 | -0.26(-3.23%) |
Jun 08, 2010 | 7.877 | 7.936 | 7.841 | 7.924 | 5,214 | +0.02(+0.30%) |
Jun 07, 2010 | 7.871 | 8.019 | 7.847 | 7.901 | 10,627,936 | +0.05(+0.68%) |
Jun 04, 2010 | 7.847 | 8.079 | 7.811 | 7.847 | 8,789,343 | -0.31(-3.79%) |
Jun 03, 2010 | 8.067 | 8.180 | 8.067 | 8.156 | 4,291,237 | +0.08(+1.03%) |
Jun 02, 2010 | 7.942 | 8.073 | 7.901 | 8.073 | 13,793 | +0.18(+2.26%) |
Jun 01, 2010 | 8.049 | 8.103 | 7.883 | 7.895 | 5,064,147 | -0.20(-2.50%) |
May 28, 2010 | 8.097 | 8.210 | 8.049 | 8.097 | 8,861,090 | +0.06(+0.74%) |
May 27, 2010 | 7.912 | 8.049 | 7.895 | 8.037 | 4,908,678 | +0.22(+2.81%) |
May 26, 2010 | 7.823 | 7.942 | 7.752 | 7.817 | 9,489,594 | +0.05(+0.69%) |
May 25, 2010 | 7.687 | 7.764 | 7.580 | 7.764 | 11,677,316 | -0.08(-1.06%) |
May 24, 2010 | 7.906 | 7.987 | 7.835 | 7.847 | 4,467,713 | -0.08(-0.98%) |
May 21, 2010 | 7.811 | 7.936 | 7.698 | 7.924 | 8,625,860 | +0.04(+0.45%) |
May 20, 2010 | 8.005 | 8.037 | 7.871 | 7.889 | 12,347,387 | -0.29(-3.56%) |
May 19, 2010 | 8.245 | 8.305 | 8.097 | 8.180 | 10,359,324 | -0.13(-1.57%) |
May 18, 2010 | 8.471 | 8.531 | 8.287 | 8.311 | 168 | -0.12(-1.41%) |
May 17, 2010 | 8.430 | 8.465 | 8.257 | 8.430 | 5,377,284 | +0.02(+0.21%) |
May 14, 2010 | 8.412 | 8.507 | 8.329 | 8.412 | 8,318,701 | -0.06(-0.70%) |
May 13, 2010 | 8.477 | 8.626 | 8.430 | 8.471 | 6,417,388 | -0.02(-0.28%) |
May 12, 2010 | 8.370 | 8.566 | 8.263 | 8.495 | 11,028,308 | +0.18(+2.18%) |
May 11, 2010 | 8.314 | 8.431 | 8.290 | 8.314 | 9,504,887 | +0.02(+0.28%) |
May 10, 2010 | 8.220 | 8.296 | 8.173 | 8.290 | 9,671,100 | +0.23(+2.84%) |
May 07, 2010 | 8.132 | 8.232 | 7.845 | 8.062 | 12,085,036 | -0.06(-0.72%) |
May 06, 2010 | 8.126 | 8.437 | 0.0001 | 8.120 | 19,955 | -0.39(-4.61%) |
May 05, 2010 | 8.572 | 8.578 | 8.375 | 8.513 | 11,237,740 | +0.11(+1.26%) |
May 04, 2010 | 8.478 | 8.560 | 8.384 | 8.407 | 7,764,331 | -0.13(-1.58%) |
May 03, 2010 | 8.466 | 8.578 | 8.454 | 8.542 | 4,975,739 | +0.12(+1.46%) |
Apr 30, 2010 | 8.466 | 8.589 | 8.419 | 8.419 | 7,335,410 | -0.02(-0.21%) |
Apr 29, 2010 | 8.460 | 8.495 | 8.413 | 8.437 | 5,759,820 | +0.03(+0.35%) |
Apr 28, 2010 | 8.361 | 8.437 | 8.302 | 8.407 | 3,929,023 | +0.09(+1.13%) |
Apr 27, 2010 | 8.472 | 8.519 | 8.314 | 8.314 | 4,448,818 | -0.22(-2.54%) |
Apr 26, 2010 | 8.519 | 8.578 | 8.501 | 8.531 | 4,621,046 | -0.01(-0.14%) |
Apr 23, 2010 | 8.431 | 8.548 | 8.390 | 8.542 | 2,548,972 | +0.12(+1.46%) |
Apr 22, 2010 | 8.407 | 8.460 | 8.355 | 8.419 | 5,889,389 | -0.01(-0.14%) |
Apr 21, 2010 | 8.407 | 8.466 | 8.372 | 8.431 | 29,060 | +0.01(+0.14%) |
Apr 20, 2010 | 8.384 | 8.431 | 8.343 | 8.419 | 238 | +0.06(+0.77%) |
Apr 19, 2010 | 8.366 | 8.419 | 8.308 | 8.355 | 5,525,614 | -0.04(-0.49%) |
Apr 16, 2010 | 8.554 | 8.583 | 8.372 | 8.396 | 4,972,706 | -0.18(-2.05%) |
Apr 15, 2010 | 8.542 | 8.578 | 8.507 | 8.572 | 2,686,425 | +0.06(+0.69%) |
Apr 14, 2010 | 8.507 | 8.531 | 8.413 | 8.513 | 2,340,197 | +0.01(+0.14%) |
Apr 13, 2010 | 8.531 | 8.548 | 8.443 | 8.501 | 2,755,039 | -0.02(-0.21%) |
Apr 12, 2010 | 8.548 | 8.578 | 8.507 | 8.519 | 3,562,464 | +0.02(+0.21%) |
Apr 09, 2010 | 8.478 | 8.536 | 8.390 | 8.501 | 4,195,267 | +0.08(+0.90%) |
Apr 08, 2010 | 8.431 | 8.490 | 8.384 | 8.425 | 4,928,198 | -0.06(-0.69%) |
Apr 07, 2010 | 8.654 | 8.654 | 8.449 | 8.484 | 8,288,400 | -0.16(-1.83%) |
Apr 06, 2010 | 8.560 | 8.660 | 8.536 | 8.642 | 6,169,781 | +0.05(+0.61%) |
Apr 05, 2010 | 8.536 | 8.613 | 8.507 | 8.589 | 4,097,900 | +0.09(+1.03%) |
Apr 01, 2010 | 8.425 | 8.501 | 8.501 | 8.501 | 7,011,638 | +0.08(+0.97%) |
Mar 31, 2010 | 8.425 | 8.501 | 8.390 | 8.419 | 6,221,555 | -0.05(-0.55%) |
Mar 30, 2010 | 8.454 | 8.501 | 8.396 | 8.466 | 5,829,363 | -0.02(-0.21%) |
Mar 29, 2010 | 8.349 | 8.501 | 8.314 | 8.484 | 5,872,981 | +0.16(+1.97%) |
Mar 26, 2010 | 8.331 | 8.372 | 8.249 | 8.320 | 5,411,943 | +0.04(+0.42%) |
Mar 25, 2010 | 8.343 | 8.378 | 8.284 | 8.284 | 3,041,663 | -0.04(-0.42%) |
Mar 24, 2010 | 8.355 | 8.413 | 8.308 | 8.320 | 3,465,350 | -0.06(-0.77%) |
Mar 23, 2010 | 8.372 | 8.413 | 8.331 | 8.384 | 5,770,836 | +0.01(+0.14%) |
Mar 22, 2010 | 8.431 | 8.466 | 8.366 | 8.372 | 6,059,259 | -0.09(-1.04%) |
Mar 19, 2010 | 8.460 | 8.513 | 8.402 | 8.460 | 6,968,510 | +0.01(+0.14%) |
Mar 18, 2010 | 8.513 | 8.513 | 8.402 | 8.449 | 2,997,515 | -0.03(-0.35%) |
Mar 17, 2010 | 8.501 | 8.513 | 8.449 | 8.478 | 4,408,442 | +0.02(+0.21%) |
Mar 16, 2010 | 8.331 | 8.478 | 8.302 | 8.460 | 3,982,804 | +0.12(+1.41%) |
Mar 15, 2010 | 8.273 | 8.343 | 8.273 | 8.343 | 3,840,070 | -0.01(-0.07%) |
Mar 12, 2010 | 8.407 | 8.437 | 8.302 | 8.349 | 2,757,653 | -0.02(-0.28%) |
Mar 11, 2010 | 8.308 | 8.372 | 8.267 | 8.372 | 3,302,125 | +0.09(+1.13%) |
Mar 10, 2010 | 8.290 | 8.296 | 8.214 | 8.279 | 4,857,490 | +0.01(+0.07%) |
Mar 09, 2010 | 8.296 | 8.340 | 8.232 | 8.273 | 4,498,888 | -0.02(-0.28%) |
Mar 08, 2010 | 8.220 | 8.320 | 8.220 | 8.296 | 5,063,253 | +0.08(+1.00%) |
Mar 05, 2010 | 8.214 | 8.302 | 8.208 | 8.214 | 7,250,030 | -0.01(-0.07%) |
Mar 04, 2010 | 8.073 | 8.220 | 8.067 | 8.220 | 6,716,385 | +0.15(+1.82%) |
Mar 03, 2010 | 8.161 | 8.185 | 8.062 | 8.073 | 6,353,652 | -0.04(-0.43%) |
Mar 02, 2010 | 8.009 | 8.155 | 8.003 | 8.108 | 6,492,967 | +0.13(+1.69%) |
Mar 01, 2010 | 7.897 | 8.021 | 7.897 | 7.974 | 11,588,402 | +0.13(+1.64%) |
Feb 26, 2010 | 8.232 | 8.232 | 7.833 | 7.845 | 21,536,590 | -0.42(-5.11%) |
Feb 25, 2010 | 8.237 | 8.302 | 8.179 | 8.267 | 6,951,326 | -0.06(-0.77%) |
Feb 24, 2010 | 8.396 | 8.419 | 8.202 | 8.331 | 5,409,773 | -0.06(-0.70%) |
Feb 23, 2010 | 8.443 | 8.484 | 8.372 | 8.390 | 4,842,839 | -0.08(-0.97%) |
Feb 22, 2010 | 8.519 | 8.566 | 8.449 | 8.472 | 3,940,312 | -0.05(-0.55%) |
Feb 19, 2010 | 8.407 | 8.554 | 8.343 | 8.519 | 7,458,808 | +0.08(+0.97%) |
Feb 18, 2010 | 8.237 | 8.443 | 8.208 | 8.437 | 10,171,196 | +0.19(+2.35%) |
Feb 17, 2010 | 8.185 | 8.261 | 8.179 | 8.243 | 5,811,309 | +0.06(+0.79%) |
Feb 16, 2010 | 8.032 | 8.196 | 8.032 | 8.179 | 5,074,771 | +0.18(+2.20%) |
Feb 12, 2010 | 7.997 | 8.003 | 8.003 | 8.003 | 9,430,892 | -0.05(-0.66%) |
Feb 11, 2010 | 8.015 | 8.073 | 7.903 | 8.056 | 6,742,082 | +0.06(+0.77%) |
Feb 10, 2010 | 8.104 | 8.121 | 7.925 | 7.994 | 7,646,707 | -0.10(-1.28%) |
Feb 09, 2010 | 8.029 | 8.191 | 7.977 | 8.098 | 8,931,246 | +0.15(+1.89%) |
Feb 08, 2010 | 8.081 | 8.092 | 7.942 | 7.948 | 7,629,620 | -0.10(-1.22%) |
Feb 05, 2010 | 8.023 | 8.081 | 7.931 | 8.046 | 8,796,000 | +0.02(+0.22%) |
Feb 04, 2010 | 8.277 | 8.318 | 8.029 | 8.029 | 9,891,293 | -0.28(-3.41%) |
Feb 03, 2010 | 8.347 | 8.381 | 8.283 | 8.312 | 6,244,764 | -0.05(-0.55%) |
Feb 02, 2010 | 8.266 | 8.376 | 8.168 | 8.358 | 8,056,748 | +0.16(+1.92%) |
Feb 01, 2010 | 8.098 | 8.260 | 8.035 | 8.201 | 8,613,854 | +0.14(+1.70%) |
Jan 29, 2010 | 8.156 | 8.231 | 8.052 | 8.064 | 6,779,278 | -0.09(-1.06%) |
Jan 28, 2010 | 8.156 | 8.220 | 8.081 | 8.150 | 10,271,877 | +0.01(+0.14%) |
Jan 27, 2010 | 8.243 | 8.243 | 8.035 | 8.139 | 7,940,944 | -0.07(-0.85%) |
Jan 26, 2010 | 8.266 | 8.283 | 8.202 | 8.208 | 7,469,441 | -0.08(-0.91%) |
Jan 25, 2010 | 8.301 | 8.335 | 8.208 | 8.283 | 6,320,312 | +0.08(+0.92%) |
Jan 22, 2010 | 8.387 | 8.416 | 8.202 | 8.208 | 6,711,116 | -0.21(-2.47%) |
Jan 21, 2010 | 8.572 | 8.613 | 8.347 | 8.416 | 9,870,391 | -0.17(-2.02%) |
Jan 20, 2010 | 8.526 | 8.607 | 8.445 | 8.590 | 5,420,467 | +0.02(+0.27%) |
Jan 19, 2010 | 8.457 | 8.613 | 8.451 | 8.566 | 6,589,667 | +0.12(+1.44%) |
Jan 15, 2010 | 8.410 | 8.445 | 8.445 | 8.445 | 5,892,253 | -0.01(-0.07%) |
Jan 14, 2010 | 8.422 | 8.462 | 8.329 | 8.451 | 3,913,512 | +0.04(+0.48%) |
Jan 13, 2010 | 8.335 | 8.410 | 8.306 | 8.410 | 3,969,025 | +0.07(+0.83%) |
Jan 12, 2010 | 8.277 | 8.485 | 8.277 | 8.341 | 7,894,727 | +0.05(+0.63%) |
Jan 11, 2010 | 8.266 | 8.289 | 8.214 | 8.289 | 3,762,632 | +0.06(+0.70%) |
Jan 08, 2010 | 8.283 | 8.312 | 8.196 | 8.231 | 7,007,159 | -0.10(-1.18%) |
Jan 07, 2010 | 8.266 | 8.335 | 8.144 | 8.329 | 10,315,772 | +0.08(+0.98%) |
Jan 06, 2010 | 8.353 | 8.353 | 8.196 | 8.248 | 9,888,821 | -0.08(-0.97%) |
Jan 05, 2010 | 8.416 | 8.445 | 8.260 | 8.329 | 7,312,835 | -0.06(-0.76%) |
Jan 04, 2010 | 8.433 | 8.468 | 8.381 | 8.393 | 3,874,651 | +0.01(+0.07%) |
Dec 31, 2009 | 8.457 | 8.387 | 8.387 | 8.387 | 5,382,591 | -0.10(-1.23%) |
Dec 30, 2009 | 8.491 | 8.549 | 8.462 | 8.491 | 2,992,963 | -0.04(-0.47%) |
Dec 29, 2009 | 8.561 | 8.595 | 8.520 | 8.532 | 2,950,490 | -0.03(-0.34%) |
Dec 28, 2009 | 8.566 | 8.566 | 8.509 | 8.561 | 3,227,569 | +0.02(+0.27%) |
Dec 24, 2009 | 8.509 | 8.549 | 8.491 | 8.538 | 2,158,091 | +0.04(+0.48%) |
Dec 23, 2009 | 8.503 | 8.532 | 8.462 | 8.497 | 6,312,794 | +0.00(+0.00%) |
Dec 22, 2009 | 8.497 | 8.526 | 8.451 | 8.497 | 5,139,813 | +0.03(+0.34%) |
Dec 21, 2009 | 8.468 | 8.509 | 8.376 | 8.468 | 7,690,037 | +0.06(+0.69%) |
Dec 18, 2009 | 8.405 | 8.480 | 8.335 | 8.410 | 9,445,790 | +0.05(+0.62%) |
Dec 17, 2009 | 8.399 | 8.454 | 8.329 | 8.358 | 5,389,055 | -0.04(-0.48%) |
Dec 16, 2009 | 8.405 | 8.462 | 8.370 | 8.399 | 7,979,060 | +0.00(+0.00%) |
Dec 15, 2009 | 8.433 | 8.439 | 8.353 | 8.399 | 5,617,949 | -0.02(-0.27%) |
Dec 14, 2009 | 8.433 | 8.451 | 8.405 | 8.422 | 5,326,003 | +0.07(+0.83%) |
Dec 11, 2009 | 8.133 | 8.381 | 8.081 | 8.353 | 8,688,746 | +0.26(+3.21%) |
Dec 10, 2009 | 8.081 | 8.173 | 8.058 | 8.092 | 7,989,736 | +0.06(+0.79%) |
Dec 09, 2009 | 8.029 | 8.058 | 7.964 | 8.029 | 4,459,281 | +0.01(+0.07%) |
Dec 08, 2009 | 8.006 | 8.064 | 7.919 | 8.023 | 4,524,356 | +0.00(+0.00%) |
Dec 07, 2009 | 7.942 | 8.081 | 7.942 | 8.023 | 4,879,436 | +0.06(+0.80%) |
Dec 04, 2009 | 8.035 | 8.081 | 7.838 | 7.959 | 11,348,028 | -0.02(-0.22%) |
Dec 03, 2009 | 7.879 | 8.023 | 7.861 | 7.977 | 7,408,605 | +0.13(+1.62%) |
Dec 02, 2009 | 7.803 | 7.873 | 7.763 | 7.850 | 5,742,991 | +0.06(+0.82%) |
Dec 01, 2009 | 7.728 | 7.803 | 7.705 | 7.786 | 4,501,930 | +0.12(+1.51%) |
Nov 30, 2009 | 7.520 | 7.671 | 7.480 | 7.670 | 6,345,899 | +0.18(+2.39%) |
Nov 27, 2009 | 7.480 | 7.584 | 7.428 | 7.491 | 1,735,693 | -0.13(-1.74%) |
Nov 25, 2009 | 7.549 | 7.630 | 7.514 | 7.624 | 4,562,421 | +0.09(+1.23%) |
Nov 24, 2009 | 7.497 | 7.572 | 7.468 | 7.532 | 5,507,604 | +0.03(+0.39%) |
Nov 23, 2009 | 7.457 | 7.514 | 7.433 | 7.503 | 5,838,621 | +0.12(+1.64%) |
Nov 20, 2009 | 7.335 | 7.399 | 7.306 | 7.381 | 7,137,287 | +0.02(+0.31%) |
Nov 19, 2009 | 7.428 | 7.433 | 7.254 | 7.358 | 11,428,803 | -0.07(-0.93%) |
Nov 18, 2009 | 7.445 | 7.497 | 7.364 | 7.428 | 5,227,035 | -0.02(-0.23%) |
Nov 17, 2009 | 7.451 | 7.514 | 7.410 | 7.445 | 3,668,258 | +0.01(+0.08%) |
Nov 16, 2009 | 7.341 | 7.462 | 7.289 | 7.439 | 6,118,190 | +0.14(+1.90%) |
Nov 13, 2009 | 7.231 | 7.353 | 7.208 | 7.301 | 6,162,016 | +0.10(+1.45%) |
Nov 12, 2009 | 7.266 | 7.335 | 7.185 | 7.196 | 7,051,555 | -0.21(-2.89%) |
Nov 11, 2009 | 7.514 | 7.514 | 7.370 | 7.410 | 6,993,070 | -0.07(-0.93%) |
Nov 10, 2009 | 7.445 | 7.509 | 7.428 | 7.480 | 5,189,811 | +0.03(+0.39%) |
Nov 09, 2009 | 7.405 | 7.457 | 7.364 | 7.451 | 4,851,702 | +0.09(+1.18%) |
Nov 06, 2009 | 7.341 | 7.376 | 7.295 | 7.364 | 4,112,875 | +0.00(+0.00%) |
Nov 05, 2009 | 7.312 | 7.376 | 7.306 | 7.364 | 3,936,272 | +0.09(+1.27%) |
Nov 04, 2009 | 7.243 | 7.376 | 7.220 | 7.272 | 7,310,612 | +0.06(+0.80%) |
Nov 03, 2009 | 7.243 | 7.272 | 7.150 | 7.214 | 8,759,904 | -0.03(-0.48%) |
Nov 02, 2009 | 7.306 | 7.405 | 7.168 | 7.248 | 8,227,915 | -0.03(-0.48%) |
Oct 30, 2009 | 7.248 | 7.370 | 7.231 | 7.283 | 10,858,128 | +0.01(+0.08%) |
Oct 29, 2009 | 7.312 | 7.329 | 7.196 | 7.277 | 10,019,386 | -0.01(-0.08%) |
Oct 28, 2009 | 7.312 | 7.376 | 7.248 | 7.283 | 8,756,572 | -0.06(-0.87%) |
Oct 27, 2009 | 7.364 | 7.422 | 7.312 | 7.347 | 6,462,855 | +0.01(+0.08%) |
Oct 26, 2009 | 7.451 | 7.520 | 7.266 | 7.341 | 5,648,008 | -0.09(-1.17%) |
Oct 23, 2009 | 7.445 | 7.462 | 7.381 | 7.428 | 5,868,073 | -0.09(-1.15%) |
Oct 22, 2009 | 7.376 | 7.532 | 7.358 | 7.514 | 6,496,504 | +0.12(+1.64%) |
Oct 21, 2009 | 7.474 | 7.538 | 7.393 | 7.393 | 6,229,658 | -0.08(-1.08%) |
Oct 20, 2009 | 7.462 | 7.497 | 7.439 | 7.474 | 4,477,498 | -0.09(-1.22%) |
Oct 19, 2009 | 7.480 | 7.613 | 7.428 | 7.566 | 9,572,923 | +0.09(+1.16%) |
Oct 16, 2009 | 7.364 | 7.514 | 7.335 | 7.480 | 4,974,659 | +0.05(+0.70%) |
Oct 15, 2009 | 7.364 | 7.433 | 7.306 | 7.428 | 5,958,291 | +0.07(+0.94%) |
Oct 14, 2009 | 7.353 | 7.410 | 7.272 | 7.358 | 5,712,367 | +0.03(+0.39%) |
Oct 13, 2009 | 7.399 | 7.399 | 7.295 | 7.329 | 4,919,915 | -0.05(-0.70%) |
Oct 12, 2009 | 7.387 | 7.405 | 7.283 | 7.381 | 4,456,882 | +0.06(+0.79%) |
Oct 09, 2009 | 7.248 | 7.335 | 7.225 | 7.324 | 4,455,339 | +0.08(+1.12%) |
Oct 08, 2009 | 7.144 | 7.277 | 7.139 | 7.243 | 6,402,761 | +0.10(+1.46%) |
Oct 07, 2009 | 7.162 | 7.208 | 7.116 | 7.139 | 5,082,830 | -0.02(-0.24%) |
Oct 06, 2009 | 7.133 | 7.202 | 7.087 | 7.156 | 6,792,950 | +0.01(+0.16%) |
Oct 05, 2009 | 7.092 | 7.168 | 7.006 | 7.144 | 5,346,251 | +0.08(+1.15%) |
Oct 02, 2009 | 7.052 | 7.098 | 6.994 | 7.064 | 5,624,767 | -0.04(-0.57%) |