Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.747 | 7.862 | 7.601 | 7.752 | 6,251 | +0.09(+1.13%) |
Sep 29, 2010 | 7.672 | 7.791 | 7.644 | 7.665 | 4,653,603 | -0.08(-1.00%) |
Sep 28, 2010 | 7.735 | 7.749 | 7.566 | 7.742 | 4,512,416 | +0.05(+0.64%) |
Sep 27, 2010 | 7.728 | 7.770 | 7.637 | 7.693 | 3,858,150 | -0.05(-0.64%) |
Sep 24, 2010 | 7.637 | 7.791 | 7.566 | 7.742 | 4,350,306 | +0.27(+3.68%) |
Sep 23, 2010 | 7.468 | 7.707 | 7.447 | 7.468 | 4,031,792 | -0.24(-3.10%) |
Sep 22, 2010 | 7.862 | 8.031 | 7.679 | 7.707 | 7,648,542 | -0.16(-2.06%) |
Sep 21, 2010 | 7.911 | 8.087 | 7.820 | 7.869 | 7,979,787 | +0.02(+0.27%) |
Sep 20, 2010 | 7.777 | 7.883 | 7.605 | 7.848 | 5,410,200 | +0.15(+1.92%) |
Sep 17, 2010 | 7.700 | 7.770 | 7.552 | 7.700 | 5,858,770 | -0.04(-0.55%) |
Sep 15, 2010 | 7.770 | 7.770 | 7.622 | 7.742 | 3,285,462 | -0.08(-0.99%) |
Sep 14, 2010 | 7.925 | 7.967 | 7.679 | 7.820 | 4,932,606 | -0.11(-1.42%) |
Sep 13, 2010 | 7.834 | 7.967 | 7.798 | 7.932 | 3,547,535 | +0.24(+3.11%) |
Sep 10, 2010 | 7.728 | 7.827 | 7.665 | 7.693 | 2,200,427 | -0.01(-0.09%) |
Sep 09, 2010 | 7.834 | 7.841 | 7.594 | 7.700 | 4,239,719 | +0.05(+0.64%) |
Sep 08, 2010 | 7.686 | 7.820 | 7.637 | 7.651 | 3,992,144 | -0.01(-0.09%) |
Sep 07, 2010 | 7.981 | 7.981 | 7.580 | 7.658 | 542 | -0.39(-4.81%) |
Sep 03, 2010 | 8.143 | 8.249 | 7.918 | 8.045 | 4,098,720 | +0.08(+1.06%) |
Sep 02, 2010 | 7.784 | 8.066 | 7.770 | 7.960 | 261 | +0.21(+2.72%) |
Sep 01, 2010 | 7.545 | 7.869 | 7.545 | 7.749 | 6,446,350 | +0.36(+4.86%) |
Aug 31, 2010 | 7.380 | 7.496 | 7.257 | 7.390 | 23,312 | +0.05(+0.67%) |
Aug 30, 2010 | 7.496 | 7.587 | 7.334 | 7.341 | 2,968,286 | -0.08(-1.04%) |
Aug 27, 2010 | 7.285 | 7.538 | 7.207 | 7.418 | 4,580,302 | +0.02(+0.29%) |
Aug 26, 2010 | 7.397 | 7.594 | 7.214 | 7.397 | 426 | -0.12(-1.59%) |
Aug 25, 2010 | 7.228 | 7.542 | 7.144 | 7.517 | 10,894,666 | +0.13(+1.81%) |
Aug 24, 2010 | 7.172 | 7.496 | 7.038 | 7.383 | 679 | +0.08(+1.06%) |
Aug 23, 2010 | 7.475 | 7.510 | 7.292 | 7.306 | 4,005,299 | -0.13(-1.70%) |
Aug 20, 2010 | 7.404 | 7.489 | 7.309 | 7.432 | 3,642,641 | -0.07(-0.94%) |
Aug 19, 2010 | 7.573 | 7.665 | 7.432 | 7.503 | 679 | -0.15(-2.02%) |
Aug 18, 2010 | 7.510 | 7.742 | 7.459 | 7.658 | 3,904,494 | +0.16(+2.16%) |
Aug 17, 2010 | 7.390 | 7.517 | 7.362 | 7.496 | 6,546,501 | +0.25(+3.40%) |
Aug 16, 2010 | 7.299 | 7.355 | 7.221 | 7.249 | 6,687,034 | -0.13(-1.72%) |
Aug 13, 2010 | 7.376 | 7.454 | 7.313 | 7.376 | 10,444,760 | -0.04(-0.57%) |
Aug 12, 2010 | 7.348 | 7.468 | 7.200 | 7.418 | 10,281,907 | -0.06(-0.75%) |
Aug 11, 2010 | 7.545 | 7.594 | 7.418 | 7.475 | 3,273 | -0.28(-3.63%) |
Aug 10, 2010 | 7.834 | 7.911 | 7.707 | 7.756 | 5,654,776 | -0.23(-2.82%) |
Aug 09, 2010 | 7.749 | 7.996 | 7.749 | 7.981 | 5,781,327 | +0.28(+3.66%) |
Aug 06, 2010 | 7.700 | 7.721 | 7.404 | 7.700 | 5,870,262 | +0.15(+2.05%) |
Aug 05, 2010 | 7.552 | 7.587 | 7.475 | 7.545 | 426 | -0.04(-0.56%) |
Aug 04, 2010 | 7.559 | 7.651 | 7.517 | 7.587 | 5,866,829 | +0.05(+0.65%) |
Aug 03, 2010 | 7.432 | 7.559 | 7.341 | 7.538 | 7,037,913 | +0.04(+0.56%) |
Aug 02, 2010 | 7.320 | 7.587 | 7.285 | 7.496 | 7,439,222 | +0.26(+3.60%) |
Jul 30, 2010 | 7.235 | 7.320 | 6.996 | 7.235 | 12,111,766 | +0.16(+2.29%) |
Jul 29, 2010 | 7.186 | 7.306 | 6.996 | 7.074 | 2,841 | -0.34(-4.56%) |
Jul 28, 2010 | 7.411 | 7.461 | 7.102 | 7.411 | 832 | +0.00(+0.00%) |
Jul 27, 2010 | 7.411 | 8.242 | 7.334 | 7.411 | 3,384 | -0.99(-11.74%) |
Jul 26, 2010 | 8.038 | 8.481 | 8.010 | 8.397 | 12,827,107 | +0.36(+4.47%) |
Jul 23, 2010 | 7.615 | 8.076 | 7.482 | 8.038 | 13,880,346 | +0.44(+5.74%) |
Jul 22, 2010 | 7.341 | 7.644 | 7.313 | 7.601 | 8,018,990 | +0.42(+5.78%) |
Jul 21, 2010 | 7.299 | 7.355 | 7.137 | 7.186 | 16,580,297 | -0.29(-3.86%) |
Jul 20, 2010 | 7.475 | 7.496 | 7.045 | 7.475 | 11,255,732 | +0.21(+2.91%) |
Jul 19, 2010 | 7.411 | 7.454 | 7.179 | 7.264 | 8,737,717 | -0.11(-1.43%) |
Jul 16, 2010 | 7.369 | 7.869 | 7.306 | 7.369 | 12,077,815 | -0.53(-6.77%) |
Jul 15, 2010 | 7.869 | 7.946 | 7.693 | 7.904 | 5,427,440 | +0.04(+0.54%) |
Jul 14, 2010 | 7.981 | 7.988 | 7.770 | 7.862 | 5,523,412 | -0.18(-2.27%) |
Jul 13, 2010 | 7.953 | 8.080 | 7.848 | 8.045 | 6,771,673 | +0.22(+2.79%) |
Jul 12, 2010 | 8.073 | 8.115 | 7.784 | 7.827 | 6,700,258 | -0.27(-3.39%) |
Jul 09, 2010 | 8.101 | 8.108 | 7.791 | 8.101 | 4,655,348 | +0.20(+2.58%) |
Jul 08, 2010 | 7.996 | 8.101 | 7.735 | 7.897 | 5,789,933 | -0.01(-0.18%) |
Jul 07, 2010 | 7.552 | 7.911 | 7.418 | 7.911 | 8,898,119 | +0.43(+5.69%) |
Jul 06, 2010 | 7.667 | 7.716 | 7.422 | 7.485 | 63,825 | +0.01(+0.09%) |
Jul 02, 2010 | 7.478 | 7.674 | 7.387 | 7.478 | 6,357,708 | -0.09(-1.20%) |
Jul 01, 2010 | 7.562 | 7.653 | 7.304 | 7.569 | 9,075,422 | +0.05(+0.65%) |
Jun 30, 2010 | 7.849 | 7.961 | 7.506 | 7.520 | 228 | -0.35(-4.44%) |
Jun 29, 2010 | 8.044 | 8.142 | 7.744 | 7.870 | 13,273,645 | -0.38(-4.66%) |
Jun 25, 2010 | 8.254 | 8.324 | 8.072 | 8.254 | 8,519,273 | +0.08(+1.03%) |
Jun 24, 2010 | 8.415 | 8.429 | 8.163 | 8.170 | 9,595,947 | -0.29(-3.39%) |
Jun 23, 2010 | 8.359 | 8.506 | 8.100 | 8.457 | 10,704,367 | +0.10(+1.17%) |
Jun 22, 2010 | 8.583 | 8.659 | 8.317 | 8.359 | 6,226,866 | -0.26(-3.00%) |
Jun 21, 2010 | 8.771 | 8.876 | 8.555 | 8.617 | 5,783,264 | +0.01(+0.08%) |
Jun 18, 2010 | 8.610 | 8.708 | 8.492 | 8.610 | 6,798,377 | +0.07(+0.82%) |
Jun 17, 2010 | 8.897 | 8.946 | 8.464 | 8.541 | 230,790 | -0.35(-3.93%) |
Jun 16, 2010 | 9.114 | 9.117 | 8.848 | 8.890 | 8,198,393 | -0.34(-3.64%) |
Jun 15, 2010 | 8.890 | 9.260 | 8.785 | 9.226 | 7,538,863 | +0.40(+4.51%) |
Jun 14, 2010 | 8.771 | 9.079 | 8.771 | 8.827 | 8,033,390 | +0.19(+2.18%) |
Jun 11, 2010 | 8.506 | 8.731 | 8.457 | 8.638 | 4,474,223 | -0.01(-0.08%) |
Jun 10, 2010 | 8.317 | 8.680 | 8.289 | 8.645 | 7,473,732 | +0.55(+6.73%) |
Jun 09, 2010 | 8.331 | 8.429 | 8.051 | 8.100 | 6,785,935 | -0.08(-0.94%) |
Jun 08, 2010 | 8.233 | 8.380 | 8.030 | 8.177 | 16,508,412 | -0.12(-1.43%) |
Jun 07, 2010 | 8.666 | 8.759 | 8.275 | 8.296 | 8,321,450 | -0.37(-4.27%) |
Jun 04, 2010 | 8.666 | 8.890 | 8.645 | 8.666 | 11,747,142 | -0.38(-4.17%) |
Jun 03, 2010 | 9.037 | 9.128 | 8.834 | 9.044 | 8,651,908 | +0.03(+0.31%) |
Jun 02, 2010 | 8.841 | 9.023 | 8.771 | 9.016 | 10,766,264 | +0.27(+3.12%) |
Jun 01, 2010 | 9.156 | 9.191 | 8.736 | 8.743 | 12,838,116 | -0.59(-6.29%) |
May 28, 2010 | 9.330 | 9.547 | 9.281 | 9.330 | 9,768,472 | -0.17(-1.77%) |
May 27, 2010 | 9.477 | 9.526 | 9.239 | 9.498 | 9,648,793 | +0.35(+3.82%) |
May 26, 2010 | 9.589 | 9.645 | 9.079 | 9.149 | 17,206,270 | -0.31(-3.25%) |
May 25, 2010 | 9.135 | 9.463 | 9.016 | 9.456 | 11,649,632 | -0.09(-0.95%) |
May 24, 2010 | 9.400 | 9.841 | 9.386 | 9.547 | 7,509,208 | -0.06(-0.58%) |
May 21, 2010 | 9.135 | 9.701 | 9.135 | 9.603 | 10,015,008 | +0.29(+3.08%) |
May 20, 2010 | 9.498 | 9.631 | 9.281 | 9.316 | 11,039,898 | -0.52(-5.26%) |
May 19, 2010 | 9.959 | 10.10 | 9.575 | 9.834 | 10,091,092 | -0.24(-2.36%) |
May 18, 2010 | 10.43 | 10.58 | 10.02 | 10.07 | 143 | -0.24(-2.37%) |
May 17, 2010 | 10.30 | 10.36 | 9.869 | 10.32 | 7,978,968 | +0.01(+0.14%) |
May 14, 2010 | 10.30 | 10.48 | 10.08 | 10.30 | 10,365,492 | -0.31(-2.90%) |
May 13, 2010 | 10.83 | 10.85 | 10.59 | 10.61 | 7,808,073 | -0.29(-2.69%) |
May 12, 2010 | 10.64 | 10.94 | 10.54 | 10.90 | 8,253,564 | +0.34(+3.17%) |
May 11, 2010 | 10.64 | 10.76 | 10.48 | 10.57 | 8,377,580 | -0.01(-0.07%) |
May 10, 2010 | 10.37 | 10.60 | 10.35 | 10.57 | 12,439,923 | +1.03(+10.76%) |
May 07, 2010 | 10.17 | 10.27 | 9.463 | 9.547 | 19,656,536 | -0.60(-5.92%) |
May 06, 2010 | 10.15 | 10.94 | 9.540 | 10.15 | 143 | -0.42(-3.97%) |
May 05, 2010 | 10.85 | 11.15 | 10.55 | 10.57 | 12,964,291 | -0.44(-4.00%) |
May 04, 2010 | 11.36 | 11.41 | 10.86 | 11.01 | 10,282,462 | -0.62(-5.29%) |
May 03, 2010 | 11.42 | 11.67 | 11.38 | 11.62 | 6,484,352 | +0.28(+2.46%) |
Apr 30, 2010 | 11.73 | 12.06 | 11.34 | 11.34 | 6,913,154 | -0.43(-3.62%) |
Apr 29, 2010 | 11.62 | 11.87 | 11.61 | 11.77 | 7,274,464 | +0.27(+2.37%) |
Apr 28, 2010 | 11.22 | 11.78 | 11.19 | 11.50 | 16,742,349 | +0.58(+5.31%) |
Apr 27, 2010 | 12.00 | 12.02 | 10.80 | 10.92 | 26,056,734 | -1.66(-13.22%) |
Apr 26, 2010 | 12.93 | 13.12 | 12.49 | 12.58 | 13,592,285 | -0.24(-1.91%) |
Apr 23, 2010 | 12.70 | 13.00 | 12.53 | 12.82 | 12,589,269 | +0.17(+1.38%) |
Apr 22, 2010 | 12.15 | 12.70 | 11.94 | 12.65 | 12,210,892 | +0.36(+2.96%) |
Apr 21, 2010 | 12.29 | 12.34 | 12.13 | 12.29 | 22,270 | +0.06(+0.51%) |
Apr 20, 2010 | 12.15 | 12.35 | 12.06 | 12.22 | 10,456,138 | +0.17(+1.45%) |
Apr 19, 2010 | 11.78 | 12.06 | 11.67 | 12.05 | 8,179,205 | +0.20(+1.65%) |
Apr 16, 2010 | 12.33 | 12.38 | 11.76 | 11.85 | 10,347,235 | -0.03(-0.24%) |
Apr 15, 2010 | 11.75 | 12.16 | 11.66 | 11.88 | 8,961,053 | +0.08(+0.71%) |
Apr 14, 2010 | 11.34 | 11.82 | 11.31 | 11.80 | 6,046,379 | +0.52(+4.58%) |
Apr 13, 2010 | 11.20 | 11.34 | 11.20 | 11.28 | 3,564,782 | +0.02(+0.19%) |
Apr 12, 2010 | 11.31 | 11.31 | 11.12 | 11.26 | 4,591,300 | +0.01(+0.06%) |
Apr 09, 2010 | 11.11 | 11.27 | 11.05 | 11.25 | 4,159,206 | +0.15(+1.32%) |
Apr 08, 2010 | 11.04 | 11.15 | 10.87 | 11.11 | 5,670,941 | +0.03(+0.25%) |
Apr 07, 2010 | 11.29 | 11.34 | 10.99 | 11.08 | 6,161,568 | -0.25(-2.19%) |
Apr 06, 2010 | 11.18 | 11.36 | 11.08 | 11.33 | 5,035,458 | +0.05(+0.43%) |
Apr 05, 2010 | 11.07 | 11.28 | 10.93 | 11.28 | 4,561,911 | +0.28(+2.53%) |
Apr 01, 2010 | 10.91 | 11.00 | 11.00 | 11.00 | 7,046,738 | +0.20(+1.87%) |
Mar 31, 2010 | 10.64 | 10.89 | 10.49 | 10.80 | 7,760,758 | +0.08(+0.78%) |
Mar 30, 2010 | 10.66 | 10.85 | 10.64 | 10.71 | 2,449,107 | +0.06(+0.52%) |
Mar 29, 2010 | 10.63 | 10.75 | 10.53 | 10.66 | 3,775,291 | +0.09(+0.86%) |
Mar 26, 2010 | 10.60 | 10.71 | 10.47 | 10.57 | 4,005,681 | +0.04(+0.40%) |
Mar 25, 2010 | 10.69 | 10.77 | 10.51 | 10.53 | 4,979,469 | -0.03(-0.26%) |
Mar 24, 2010 | 10.78 | 10.89 | 10.53 | 10.55 | 5,806,220 | -0.22(-2.00%) |
Mar 23, 2010 | 10.60 | 10.80 | 10.46 | 10.77 | 5,910,908 | +0.17(+1.64%) |
Mar 22, 2010 | 10.33 | 10.62 | 10.31 | 10.60 | 4,071,626 | +0.16(+1.53%) |
Mar 19, 2010 | 10.82 | 10.96 | 10.44 | 10.44 | 8,358,587 | -0.35(-3.29%) |
Mar 18, 2010 | 10.76 | 10.96 | 10.73 | 10.79 | 3,336,439 | -0.01(-0.13%) |
Mar 17, 2010 | 10.67 | 10.95 | 10.64 | 10.80 | 4,701,765 | +0.15(+1.44%) |
Mar 16, 2010 | 10.57 | 10.68 | 10.48 | 10.65 | 3,520,518 | +0.11(+1.06%) |
Mar 15, 2010 | 10.46 | 10.55 | 10.43 | 10.54 | 4,048,093 | -0.01(-0.13%) |
Mar 12, 2010 | 10.57 | 10.66 | 10.41 | 10.55 | 4,448,039 | +0.03(+0.33%) |
Mar 11, 2010 | 10.28 | 10.55 | 10.19 | 10.52 | 5,278,573 | +0.18(+1.75%) |
Mar 10, 2010 | 10.18 | 10.41 | 10.17 | 10.34 | 5,121,699 | +0.13(+1.23%) |
Mar 09, 2010 | 10.15 | 10.26 | 10.09 | 10.21 | 3,517,984 | +0.01(+0.14%) |
Mar 08, 2010 | 10.04 | 10.20 | 10.02 | 10.20 | 3,110,501 | +0.19(+1.88%) |
Mar 05, 2010 | 9.934 | 10.04 | 9.913 | 10.01 | 2,770,416 | +0.17(+1.77%) |
Mar 04, 2010 | 9.858 | 9.983 | 9.747 | 9.837 | 2,754,023 | -0.02(-0.21%) |
Mar 03, 2010 | 9.830 | 10.05 | 9.733 | 9.858 | 4,680,380 | +0.10(+1.07%) |
Mar 02, 2010 | 9.816 | 9.830 | 9.670 | 9.753 | 3,998,329 | +0.03(+0.36%) |
Mar 01, 2010 | 9.371 | 9.743 | 9.371 | 9.719 | 6,542,720 | +0.42(+4.49%) |
Feb 26, 2010 | 9.197 | 9.357 | 9.051 | 9.301 | 6,924,932 | +0.15(+1.60%) |
Feb 25, 2010 | 9.044 | 9.176 | 8.877 | 9.155 | 6,296,082 | -0.10(-1.11%) |
Feb 24, 2010 | 9.253 | 9.294 | 8.981 | 9.258 | 4,856,998 | +0.04(+0.44%) |
Feb 23, 2010 | 9.447 | 9.545 | 9.075 | 9.218 | 6,709,356 | -0.26(-2.72%) |
Feb 22, 2010 | 9.524 | 9.705 | 9.461 | 9.475 | 5,304,073 | +0.01(+0.15%) |
Feb 19, 2010 | 9.580 | 9.607 | 9.433 | 9.461 | 8,995,733 | -0.16(-1.66%) |
Feb 18, 2010 | 9.726 | 9.767 | 9.573 | 9.621 | 5,346,424 | -0.08(-0.86%) |
Feb 17, 2010 | 9.823 | 9.823 | 9.566 | 9.705 | 6,491,804 | -0.03(-0.36%) |
Feb 16, 2010 | 9.670 | 9.781 | 9.538 | 9.740 | 6,105,652 | +0.13(+1.38%) |
Feb 12, 2010 | 9.385 | 9.607 | 9.607 | 9.607 | 11,685,341 | +0.03(+0.29%) |
Feb 11, 2010 | 9.635 | 9.795 | 8.891 | 9.580 | 18,431,674 | -0.51(-5.03%) |
Feb 10, 2010 | 10.06 | 10.15 | 9.788 | 10.09 | 4,509,962 | +0.03(+0.35%) |
Feb 09, 2010 | 9.976 | 10.17 | 9.788 | 10.05 | 6,691,108 | +0.28(+2.85%) |
Feb 08, 2010 | 9.760 | 9.900 | 9.635 | 9.774 | 4,653,427 | -0.06(-0.64%) |
Feb 05, 2010 | 10.02 | 10.08 | 9.461 | 9.837 | 8,073,776 | -0.25(-2.48%) |
Feb 04, 2010 | 10.18 | 10.19 | 9.920 | 10.09 | 9,739,103 | -0.24(-2.36%) |
Feb 03, 2010 | 10.20 | 10.44 | 10.20 | 10.33 | 6,730,309 | +0.05(+0.47%) |
Feb 02, 2010 | 9.719 | 10.30 | 9.698 | 10.28 | 7,626,840 | +0.71(+7.37%) |
Feb 01, 2010 | 9.524 | 9.740 | 9.433 | 9.576 | 5,339,505 | +0.14(+1.51%) |
Jan 29, 2010 | 9.531 | 9.781 | 9.378 | 9.433 | 9,420,847 | -0.03(-0.29%) |
Jan 28, 2010 | 9.517 | 9.733 | 9.273 | 9.461 | 6,954,393 | +0.01(+0.15%) |
Jan 27, 2010 | 9.482 | 9.517 | 9.190 | 9.447 | 9,060,850 | -0.14(-1.45%) |
Jan 26, 2010 | 9.524 | 9.795 | 9.475 | 9.587 | 6,465,078 | +0.00(+0.00%) |
Jan 25, 2010 | 9.830 | 9.927 | 9.559 | 9.587 | 4,875,726 | -0.09(-0.93%) |
Jan 22, 2010 | 9.990 | 10.25 | 9.670 | 9.677 | 4,795,315 | -0.40(-4.00%) |
Jan 21, 2010 | 10.50 | 10.50 | 10.01 | 10.08 | 5,763,544 | -0.32(-3.08%) |
Jan 20, 2010 | 10.45 | 10.52 | 10.25 | 10.40 | 4,398,966 | -0.33(-3.05%) |
Jan 19, 2010 | 10.42 | 10.74 | 10.38 | 10.73 | 3,879,975 | +0.29(+2.80%) |
Jan 15, 2010 | 10.66 | 10.44 | 10.44 | 10.44 | 9,089,621 | -0.02(-0.20%) |
Jan 14, 2010 | 10.45 | 10.55 | 10.26 | 10.46 | 3,991,698 | -0.05(-0.46%) |
Jan 13, 2010 | 10.67 | 10.68 | 10.33 | 10.50 | 4,821,532 | -0.14(-1.31%) |
Jan 12, 2010 | 10.69 | 10.74 | 10.53 | 10.64 | 3,113,817 | -0.17(-1.54%) |
Jan 11, 2010 | 10.93 | 10.96 | 10.69 | 10.81 | 4,028,639 | -0.03(-0.26%) |
Jan 08, 2010 | 10.66 | 10.85 | 10.44 | 10.84 | 5,192,530 | +0.07(+0.65%) |
Jan 07, 2010 | 10.13 | 10.83 | 10.09 | 10.77 | 12,128,074 | +0.63(+6.25%) |
Jan 06, 2010 | 10.05 | 10.26 | 9.955 | 10.14 | 9,234,754 | +0.16(+1.57%) |
Jan 05, 2010 | 9.827 | 9.986 | 9.772 | 9.980 | 4,137,584 | +0.09(+0.91%) |
Jan 04, 2010 | 9.668 | 9.897 | 9.606 | 9.890 | 4,292,348 | +0.33(+3.48%) |
Dec 31, 2009 | 9.613 | 9.557 | 9.557 | 9.557 | 3,955,985 | -0.08(-0.86%) |
Dec 30, 2009 | 9.668 | 9.682 | 9.481 | 9.640 | 3,198,789 | -0.06(-0.57%) |
Dec 29, 2009 | 9.779 | 9.800 | 9.530 | 9.696 | 3,185,641 | -0.05(-0.50%) |
Dec 28, 2009 | 10.02 | 10.02 | 9.682 | 9.744 | 2,243,811 | -0.19(-1.95%) |
Dec 24, 2009 | 9.827 | 9.938 | 9.793 | 9.938 | 1,009,180 | +0.16(+1.63%) |
Dec 23, 2009 | 9.647 | 9.793 | 9.585 | 9.779 | 4,027,110 | +0.19(+1.95%) |
Dec 22, 2009 | 9.571 | 9.668 | 9.523 | 9.592 | 5,882,240 | +0.08(+0.80%) |
Dec 21, 2009 | 9.350 | 9.599 | 9.350 | 9.516 | 4,410,385 | +0.25(+2.69%) |
Dec 18, 2009 | 9.544 | 9.737 | 9.253 | 9.267 | 7,546,376 | -0.23(-2.41%) |
Dec 17, 2009 | 9.557 | 9.620 | 9.454 | 9.495 | 3,147,759 | -0.15(-1.58%) |
Dec 16, 2009 | 9.578 | 9.717 | 9.433 | 9.647 | 4,214,610 | +0.26(+2.80%) |
Dec 15, 2009 | 9.419 | 9.530 | 9.315 | 9.384 | 3,053,941 | -0.10(-1.09%) |
Dec 14, 2009 | 9.530 | 9.544 | 9.426 | 9.488 | 2,402,087 | +0.11(+1.18%) |
Dec 11, 2009 | 9.547 | 9.547 | 9.239 | 9.377 | 3,495,355 | +0.01(+0.07%) |
Dec 10, 2009 | 9.371 | 9.519 | 9.301 | 9.371 | 3,541,219 | +0.05(+0.52%) |
Dec 09, 2009 | 9.426 | 9.447 | 9.128 | 9.322 | 3,698,768 | -0.06(-0.59%) |
Dec 08, 2009 | 9.550 | 9.620 | 9.336 | 9.377 | 13,843,263 | -0.25(-2.59%) |
Dec 07, 2009 | 10.04 | 10.13 | 9.578 | 9.627 | 6,642,807 | -0.48(-4.73%) |
Dec 04, 2009 | 10.02 | 10.15 | 9.793 | 10.10 | 7,018,610 | +0.29(+2.96%) |
Dec 03, 2009 | 9.724 | 9.903 | 9.668 | 9.813 | 7,078,022 | +0.12(+1.21%) |
Dec 02, 2009 | 9.654 | 9.897 | 9.571 | 9.696 | 4,827,822 | +0.07(+0.72%) |
Dec 01, 2009 | 9.516 | 9.917 | 9.516 | 9.627 | 9,634,067 | +0.23(+2.43%) |
Nov 30, 2009 | 9.315 | 9.540 | 9.177 | 9.398 | 5,259,830 | +0.03(+0.37%) |
Nov 27, 2009 | 9.301 | 9.578 | 9.163 | 9.364 | 2,356,305 | -0.39(-3.97%) |
Nov 25, 2009 | 9.820 | 9.827 | 9.613 | 9.751 | 3,948,606 | +0.03(+0.28%) |
Nov 24, 2009 | 9.973 | 9.980 | 9.682 | 9.724 | 4,020,242 | -0.24(-2.36%) |
Nov 23, 2009 | 9.883 | 10.30 | 9.855 | 9.959 | 6,128,646 | +0.24(+2.49%) |
Nov 20, 2009 | 9.834 | 9.897 | 9.550 | 9.717 | 5,308,251 | -0.21(-2.09%) |
Nov 19, 2009 | 10.03 | 10.03 | 9.737 | 9.924 | 6,034,062 | -0.22(-2.18%) |
Nov 18, 2009 | 10.09 | 10.17 | 9.931 | 10.15 | 5,367,174 | -0.01(-0.14%) |
Nov 17, 2009 | 10.12 | 10.17 | 9.993 | 10.16 | 4,752,676 | +0.03(+0.27%) |
Nov 16, 2009 | 9.751 | 10.29 | 9.696 | 10.13 | 7,839,483 | +0.44(+4.50%) |
Nov 13, 2009 | 9.332 | 9.748 | 9.267 | 9.696 | 9,531,934 | +0.45(+4.87%) |
Nov 12, 2009 | 9.384 | 9.516 | 9.218 | 9.246 | 5,829,479 | -0.15(-1.62%) |
Nov 11, 2009 | 9.267 | 9.454 | 9.204 | 9.398 | 5,505,596 | +0.21(+2.26%) |
Nov 10, 2009 | 9.025 | 9.270 | 8.983 | 9.191 | 5,421,311 | +0.06(+0.61%) |
Nov 09, 2009 | 8.831 | 9.198 | 8.831 | 9.135 | 5,170,586 | +0.42(+4.76%) |
Nov 06, 2009 | 8.492 | 8.741 | 8.436 | 8.720 | 5,722,057 | +0.35(+4.22%) |
Nov 05, 2009 | 8.256 | 8.595 | 8.256 | 8.367 | 5,015,082 | +0.19(+2.28%) |
Nov 04, 2009 | 8.395 | 8.533 | 8.180 | 8.180 | 7,352,548 | -0.14(-1.66%) |
Nov 03, 2009 | 8.056 | 8.416 | 8.042 | 8.319 | 8,136,171 | +0.26(+3.18%) |
Nov 02, 2009 | 8.083 | 8.409 | 7.917 | 8.063 | 9,187,099 | -0.07(-0.85%) |
Oct 30, 2009 | 8.561 | 8.658 | 8.014 | 8.132 | 13,617,408 | -0.46(-5.32%) |
Oct 29, 2009 | 8.464 | 8.810 | 8.409 | 8.589 | 8,472,484 | +0.19(+2.22%) |
Oct 28, 2009 | 9.087 | 9.087 | 8.381 | 8.402 | 11,304,956 | -0.65(-7.19%) |
Oct 27, 2009 | 9.550 | 9.654 | 8.935 | 9.052 | 11,909,119 | -0.37(-3.89%) |
Oct 26, 2009 | 9.357 | 9.862 | 9.267 | 9.419 | 8,904,964 | +0.05(+0.52%) |
Oct 23, 2009 | 9.315 | 9.440 | 9.204 | 9.371 | 7,568,747 | -0.18(-1.88%) |
Oct 22, 2009 | 9.073 | 9.647 | 8.969 | 9.550 | 7,742,952 | +0.55(+6.15%) |
Oct 21, 2009 | 9.405 | 9.578 | 8.986 | 8.997 | 6,387,646 | -0.43(-4.55%) |
Oct 20, 2009 | 9.288 | 9.464 | 9.274 | 9.426 | 4,755,580 | -0.12(-1.23%) |
Oct 19, 2009 | 9.523 | 9.682 | 9.447 | 9.544 | 5,053,299 | +0.06(+0.66%) |
Oct 16, 2009 | 9.820 | 9.931 | 9.426 | 9.481 | 6,250,647 | -0.01(-0.15%) |
Oct 15, 2009 | 9.467 | 9.557 | 9.426 | 9.496 | 4,045,641 | -0.02(-0.21%) |
Oct 14, 2009 | 9.398 | 9.530 | 9.371 | 9.516 | 5,400,025 | +0.28(+3.00%) |
Oct 13, 2009 | 9.059 | 9.322 | 8.990 | 9.239 | 4,828,452 | +0.13(+1.44%) |
Oct 12, 2009 | 9.225 | 9.260 | 9.038 | 9.108 | 3,687,763 | +0.19(+2.17%) |
Oct 09, 2009 | 8.990 | 9.073 | 8.865 | 8.914 | 3,319,565 | -0.08(-0.85%) |
Oct 08, 2009 | 8.817 | 9.260 | 8.734 | 8.990 | 5,126,641 | +0.30(+3.51%) |
Oct 07, 2009 | 8.734 | 8.775 | 8.575 | 8.685 | 5,766,135 | -0.06(-0.63%) |
Oct 06, 2009 | 8.831 | 9.025 | 8.658 | 8.741 | 4,277,370 | +0.00(+0.00%) |
Oct 05, 2009 | 8.436 | 8.865 | 8.402 | 8.741 | 5,503,310 | +0.37(+4.38%) |
Oct 02, 2009 | 8.547 | 8.547 | 8.215 | 8.374 | 7,449,526 | -0.29(-3.35%) |