Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.466 | 9.712 | 9.377 | 9.480 | 5,181,695 | +0.10(+1.09%) |
Oct 28, 2010 | 9.582 | 9.699 | 9.336 | 9.377 | 3,986,986 | -0.11(-1.15%) |
Oct 27, 2010 | 9.541 | 9.603 | 9.322 | 9.486 | 4,821,594 | -0.03(-0.29%) |
Oct 25, 2010 | 9.350 | 9.589 | 9.329 | 9.514 | 9,810,235 | +0.29(+3.19%) |
Oct 22, 2010 | 9.261 | 9.295 | 9.062 | 9.220 | 5,026,473 | -0.05(-0.52%) |
Oct 21, 2010 | 8.836 | 9.329 | 8.829 | 9.267 | 11,999,589 | +0.51(+5.78%) |
Oct 20, 2010 | 8.501 | 8.788 | 8.480 | 8.761 | 5,388,810 | +0.33(+3.90%) |
Oct 19, 2010 | 8.467 | 8.651 | 8.296 | 8.432 | 4,602,266 | -0.17(-1.99%) |
Oct 18, 2010 | 8.665 | 8.754 | 8.576 | 8.604 | 7,197,601 | +0.21(+2.53%) |
Oct 15, 2010 | 8.405 | 8.528 | 8.244 | 8.391 | 4,150,724 | +0.04(+0.49%) |
Oct 14, 2010 | 8.467 | 8.501 | 8.313 | 8.350 | 3,984,540 | -0.06(-0.73%) |
Oct 13, 2010 | 8.501 | 8.535 | 8.357 | 8.412 | 3,992,964 | +0.01(+0.16%) |
Oct 12, 2010 | 8.268 | 8.432 | 8.220 | 8.398 | 3,980,290 | +0.04(+0.49%) |
Oct 11, 2010 | 8.179 | 8.391 | 8.138 | 8.357 | 5,731,091 | +0.21(+2.61%) |
Oct 08, 2010 | 8.145 | 8.152 | 7.960 | 8.145 | 5,243,810 | +0.14(+1.80%) |
Oct 07, 2010 | 8.070 | 8.104 | 7.885 | 8.001 | 2,629 | +0.02(+0.26%) |
Oct 06, 2010 | 7.878 | 8.104 | 7.864 | 7.981 | 5,418,145 | +0.13(+1.66%) |
Oct 05, 2010 | 7.981 | 8.029 | 7.851 | 7.851 | 730 | -0.02(-0.26%) |
Oct 04, 2010 | 7.974 | 7.974 | 7.769 | 7.871 | 6,223,593 | -0.12(-1.46%) |
Oct 01, 2010 | 7.988 | 8.035 | 7.837 | 7.988 | 4,492,175 | +0.08(+0.98%) |
Sep 30, 2010 | 7.915 | 8.035 | 7.734 | 7.910 | 12,272 | -0.03(-0.37%) |
Sep 29, 2010 | 7.988 | 8.042 | 7.885 | 7.940 | 5,400,726 | +0.03(+0.43%) |
Sep 28, 2010 | 8.049 | 8.049 | 7.844 | 7.905 | 438 | -0.08(-0.94%) |
Sep 27, 2010 | 7.926 | 8.008 | 7.830 | 7.981 | 7,266,794 | +0.08(+1.04%) |
Sep 24, 2010 | 7.659 | 7.926 | 7.659 | 7.899 | 6,984,069 | +0.38(+5.00%) |
Sep 23, 2010 | 7.522 | 7.632 | 7.248 | 7.522 | 7,181,280 | +0.08(+1.01%) |
Sep 22, 2010 | 7.330 | 7.529 | 7.276 | 7.447 | 7,266,956 | +0.13(+1.78%) |
Sep 21, 2010 | 7.563 | 7.577 | 7.289 | 7.317 | 5,868,633 | -0.22(-2.91%) |
Sep 20, 2010 | 7.385 | 7.611 | 7.200 | 7.536 | 7,870,427 | +0.22(+2.99%) |
Sep 17, 2010 | 7.317 | 7.372 | 7.173 | 7.317 | 7,124,274 | +0.35(+5.01%) |
Sep 15, 2010 | 6.927 | 7.029 | 6.817 | 6.968 | 8,064,935 | +0.03(+0.49%) |
Sep 14, 2010 | 6.940 | 6.961 | 6.783 | 6.934 | 4,640,976 | -0.01(-0.10%) |
Sep 13, 2010 | 6.502 | 6.954 | 6.482 | 6.940 | 14,856,175 | +0.52(+8.10%) |
Sep 10, 2010 | 6.522 | 6.569 | 6.366 | 6.420 | 3,826,570 | -0.05(-0.84%) |
Sep 09, 2010 | 6.515 | 6.664 | 6.440 | 6.474 | 4,286,731 | +0.05(+0.74%) |
Sep 08, 2010 | 6.474 | 6.576 | 6.407 | 6.427 | 3,321,369 | +0.01(+0.11%) |
Sep 07, 2010 | 6.637 | 6.711 | 6.407 | 6.420 | 296 | -0.26(-3.95%) |
Sep 03, 2010 | 6.515 | 6.732 | 6.508 | 6.684 | 3,830,180 | +0.19(+2.92%) |
Sep 02, 2010 | 6.501 | 6.522 | 6.400 | 6.495 | 3,223,026 | -0.01(-0.10%) |
Sep 01, 2010 | 6.298 | 6.501 | 6.251 | 6.501 | 4,045,272 | +0.33(+5.38%) |
Aug 31, 2010 | 6.170 | 6.352 | 6.136 | 6.170 | 25,518 | -0.04(-0.65%) |
Aug 30, 2010 | 6.210 | 6.332 | 6.136 | 6.210 | 3,690,101 | +0.18(+2.92%) |
Aug 27, 2010 | 6.034 | 6.258 | 5.926 | 6.034 | 4,438,565 | +0.05(+0.91%) |
Aug 26, 2010 | 6.014 | 6.380 | 5.919 | 5.980 | 147 | +0.08(+1.38%) |
Aug 25, 2010 | 5.784 | 5.953 | 5.733 | 5.899 | 4,083,034 | +0.04(+0.69%) |
Aug 24, 2010 | 5.919 | 5.919 | 5.811 | 5.858 | 370 | -0.13(-2.15%) |
Aug 23, 2010 | 6.142 | 6.217 | 5.987 | 5.987 | 3,254,872 | -0.16(-2.54%) |
Aug 20, 2010 | 6.271 | 6.271 | 6.109 | 6.142 | 2,822,796 | -0.15(-2.37%) |
Aug 19, 2010 | 6.434 | 6.481 | 6.237 | 6.291 | 370 | -0.20(-3.13%) |
Aug 18, 2010 | 6.407 | 6.508 | 6.298 | 6.495 | 2,731,236 | +0.05(+0.74%) |
Aug 17, 2010 | 6.440 | 6.522 | 6.386 | 6.447 | 3,209,154 | +0.12(+1.93%) |
Aug 16, 2010 | 6.237 | 6.434 | 6.183 | 6.325 | 3,086,865 | +0.01(+0.21%) |
Aug 13, 2010 | 6.312 | 6.447 | 6.291 | 6.312 | 3,608,145 | -0.09(-1.48%) |
Aug 12, 2010 | 6.251 | 6.461 | 6.088 | 6.407 | 5,889,673 | +0.09(+1.50%) |
Aug 11, 2010 | 6.549 | 6.556 | 6.305 | 6.312 | 1,625 | -0.61(-8.81%) |
Aug 10, 2010 | 6.921 | 6.962 | 6.698 | 6.921 | 1,919 | -0.11(-1.54%) |
Aug 09, 2010 | 7.097 | 7.165 | 6.847 | 7.030 | 5,147,582 | -0.03(-0.48%) |
Aug 06, 2010 | 7.064 | 7.233 | 6.894 | 7.064 | 4,865,695 | -0.13(-1.79%) |
Aug 05, 2010 | 7.382 | 7.470 | 7.124 | 7.192 | 2,067 | +0.24(+3.41%) |
Aug 04, 2010 | 6.908 | 6.996 | 6.847 | 6.955 | 1,476 | +0.10(+1.48%) |
Aug 03, 2010 | 7.111 | 7.158 | 6.827 | 6.854 | 5,108,699 | -0.30(-4.26%) |
Aug 02, 2010 | 7.213 | 7.273 | 7.104 | 7.158 | 6,882,859 | +0.07(+0.96%) |
Jul 30, 2010 | 7.091 | 7.158 | 6.908 | 7.091 | 6,997,091 | +0.01(+0.19%) |
Jul 29, 2010 | 6.982 | 7.253 | 6.820 | 7.077 | 3,818,061 | +0.15(+2.15%) |
Jul 28, 2010 | 6.928 | 6.996 | 6.813 | 6.928 | 221 | +0.01(+0.10%) |
Jul 27, 2010 | 6.921 | 7.226 | 6.887 | 6.921 | 296 | -0.15(-2.11%) |
Jul 26, 2010 | 6.732 | 7.111 | 6.725 | 7.070 | 5,187,375 | +0.38(+5.67%) |
Jul 23, 2010 | 6.589 | 6.691 | 6.501 | 6.691 | 3,533,965 | +0.10(+1.54%) |
Jul 22, 2010 | 6.420 | 6.610 | 6.420 | 6.589 | 442 | +0.29(+4.62%) |
Jul 21, 2010 | 6.413 | 6.535 | 6.244 | 6.298 | 4,585,274 | -0.03(-0.43%) |
Jul 20, 2010 | 6.325 | 6.332 | 6.034 | 6.325 | 7,608 | +0.16(+2.52%) |
Jul 19, 2010 | 6.244 | 6.269 | 6.068 | 6.170 | 3,727,013 | -0.01(-0.22%) |
Jul 16, 2010 | 6.183 | 6.373 | 6.119 | 6.183 | 4,752,914 | -0.22(-3.49%) |
Jul 15, 2010 | 6.237 | 6.461 | 6.190 | 6.407 | 6,792,673 | +0.18(+2.94%) |
Jul 14, 2010 | 6.109 | 6.298 | 6.068 | 6.224 | 147 | +0.02(+0.33%) |
Jul 13, 2010 | 6.156 | 6.264 | 6.038 | 6.203 | 295 | +0.03(+0.55%) |
Jul 12, 2010 | 6.082 | 6.203 | 5.966 | 6.170 | 2,905,574 | +0.07(+1.11%) |
Jul 09, 2010 | 6.102 | 6.149 | 5.987 | 6.102 | 3,866,907 | +0.05(+0.90%) |
Jul 08, 2010 | 5.987 | 6.061 | 5.899 | 6.048 | 4,692,370 | +0.13(+2.17%) |
Jul 07, 2010 | 5.621 | 5.943 | 5.594 | 5.919 | 6,161,523 | +0.30(+5.30%) |
Jul 06, 2010 | 5.885 | 5.912 | 5.553 | 5.621 | 676 | -0.09(-1.66%) |
Jul 02, 2010 | 5.716 | 5.939 | 5.668 | 5.716 | 2,836,249 | -0.13(-2.20%) |
Jul 01, 2010 | 5.858 | 5.933 | 5.615 | 5.845 | 4,770,450 | -0.03(-0.46%) |
Jun 30, 2010 | 6.203 | 6.271 | 5.770 | 5.872 | 1,476 | -0.29(-4.73%) |
Jun 29, 2010 | 6.109 | 6.271 | 6.054 | 6.163 | 7,555,779 | +0.01(+0.22%) |
Jun 25, 2010 | 6.149 | 6.278 | 6.027 | 6.149 | 7,221,241 | +0.07(+1.23%) |
Jun 24, 2010 | 6.305 | 6.386 | 6.075 | 6.075 | 4,100,991 | -0.30(-4.68%) |
Jun 23, 2010 | 6.413 | 6.474 | 6.251 | 6.373 | 3,779,989 | +0.01(+0.21%) |
Jun 22, 2010 | 6.474 | 6.630 | 6.359 | 6.359 | 3,603,493 | -0.20(-3.10%) |
Jun 21, 2010 | 6.738 | 6.759 | 6.461 | 6.562 | 5,018,470 | +0.02(+0.31%) |
Jun 18, 2010 | 6.542 | 6.549 | 6.319 | 6.542 | 4,609,994 | +0.19(+2.98%) |
Jun 17, 2010 | 6.508 | 6.535 | 6.258 | 6.352 | 5,375,389 | -0.18(-2.80%) |
Jun 16, 2010 | 6.535 | 6.657 | 6.488 | 6.535 | 2,878,908 | -0.10(-1.53%) |
Jun 15, 2010 | 6.617 | 6.678 | 6.488 | 6.637 | 3,508,284 | +0.15(+2.30%) |
Jun 14, 2010 | 6.549 | 6.697 | 6.440 | 6.488 | 3,511,418 | +0.01(+0.21%) |
Jun 11, 2010 | 6.285 | 6.488 | 6.217 | 6.474 | 3,233,070 | +0.17(+2.69%) |
Jun 10, 2010 | 6.339 | 6.365 | 6.084 | 6.305 | 8,656 | +0.15(+2.51%) |
Jun 09, 2010 | 6.131 | 6.432 | 6.124 | 6.151 | 6,950,679 | +0.04(+0.66%) |
Jun 08, 2010 | 6.104 | 6.164 | 5.970 | 6.111 | 5,420,807 | +0.05(+0.77%) |
Jun 07, 2010 | 6.238 | 6.365 | 6.064 | 6.064 | 5,885,946 | -0.17(-2.69%) |
Jun 04, 2010 | 6.231 | 6.513 | 6.211 | 6.231 | 5,851,068 | -0.38(-5.68%) |
Jun 03, 2010 | 6.821 | 6.821 | 6.473 | 6.607 | 4,769,454 | -0.11(-1.60%) |
Jun 02, 2010 | 6.499 | 6.727 | 6.459 | 6.714 | 6,465,186 | +0.29(+4.48%) |
Jun 01, 2010 | 6.627 | 6.687 | 6.426 | 6.426 | 776 | -0.26(-3.91%) |
May 28, 2010 | 6.687 | 6.942 | 6.687 | 6.687 | 10,451,400 | -0.11(-1.67%) |
May 27, 2010 | 6.607 | 6.808 | 6.514 | 6.801 | 9,967,994 | +0.43(+6.73%) |
May 26, 2010 | 6.285 | 6.446 | 6.225 | 6.372 | 895 | +0.22(+3.59%) |
May 25, 2010 | 5.541 | 6.218 | 5.474 | 6.151 | 1,492 | +0.42(+7.37%) |
May 24, 2010 | 6.030 | 6.184 | 5.729 | 5.729 | 8,778,950 | -0.30(-5.00%) |
May 21, 2010 | 5.762 | 6.097 | 5.648 | 6.030 | 9,350,345 | +0.19(+3.21%) |
May 20, 2010 | 5.792 | 5.997 | 5.769 | 5.843 | 2,984 | -0.54(-8.50%) |
May 19, 2010 | 6.138 | 6.419 | 6.024 | 6.385 | 13,413,299 | +0.25(+4.15%) |
May 18, 2010 | 6.439 | 6.479 | 6.071 | 6.131 | 5,969 | -0.28(-4.39%) |
May 17, 2010 | 6.613 | 6.700 | 6.024 | 6.412 | 10,220,701 | -0.20(-3.04%) |
May 14, 2010 | 6.613 | 6.975 | 6.553 | 6.613 | 7,848,878 | -0.40(-5.73%) |
May 13, 2010 | 6.968 | 7.149 | 6.901 | 7.015 | 11,641,879 | +0.07(+1.06%) |
May 12, 2010 | 7.002 | 7.223 | 6.875 | 6.942 | 10,325,461 | +0.06(+0.88%) |
May 11, 2010 | 7.089 | 7.096 | 6.848 | 6.881 | 9,125,558 | -0.34(-4.64%) |
May 10, 2010 | 7.062 | 7.216 | 7.042 | 7.216 | 6,557,288 | +0.57(+8.57%) |
May 07, 2010 | 7.069 | 7.183 | 6.627 | 6.647 | 11,004,553 | -0.12(-1.78%) |
May 06, 2010 | 6.767 | 7.210 | 6.124 | 6.767 | 7,313 | -0.30(-4.27%) |
May 05, 2010 | 7.109 | 7.320 | 7.015 | 7.069 | 8,569,775 | -0.26(-3.56%) |
May 04, 2010 | 7.605 | 7.665 | 7.303 | 7.330 | 226 | -0.42(-5.45%) |
May 03, 2010 | 7.672 | 7.833 | 7.645 | 7.752 | 2,755,429 | +0.11(+1.40%) |
Apr 30, 2010 | 7.886 | 7.980 | 7.612 | 7.645 | 5,024,742 | -0.20(-2.56%) |
Apr 29, 2010 | 7.638 | 7.943 | 7.625 | 7.846 | 7,638,295 | +0.29(+3.81%) |
Apr 28, 2010 | 7.511 | 7.625 | 7.404 | 7.558 | 5,829,530 | +0.10(+1.35%) |
Apr 27, 2010 | 7.860 | 7.903 | 7.451 | 7.457 | 619 | -0.44(-5.60%) |
Apr 26, 2010 | 8.047 | 8.107 | 7.900 | 7.900 | 4,241,370 | -0.08(-1.01%) |
Apr 23, 2010 | 7.933 | 8.040 | 7.846 | 7.980 | 3,902,748 | +0.09(+1.10%) |
Apr 22, 2010 | 7.779 | 7.927 | 7.598 | 7.893 | 4,898,270 | +0.08(+1.03%) |
Apr 21, 2010 | 7.920 | 7.947 | 7.779 | 7.813 | 4,020,535 | -0.08(-1.02%) |
Apr 20, 2010 | 7.873 | 7.960 | 7.779 | 7.893 | 1,641 | +0.05(+0.60%) |
Apr 19, 2010 | 8.074 | 8.087 | 7.672 | 7.846 | 6,151,891 | -0.24(-2.98%) |
Apr 16, 2010 | 8.349 | 8.409 | 8.027 | 8.087 | 6,605,794 | -0.28(-3.36%) |
Apr 15, 2010 | 8.375 | 8.476 | 8.322 | 8.369 | 3,965,967 | -0.03(-0.32%) |
Apr 14, 2010 | 8.375 | 8.429 | 8.335 | 8.396 | 4,052,506 | +0.07(+0.89%) |
Apr 13, 2010 | 8.409 | 8.439 | 8.241 | 8.322 | 2,992,818 | -0.09(-1.04%) |
Apr 12, 2010 | 8.463 | 8.543 | 8.355 | 8.409 | 3,241,099 | -0.05(-0.63%) |
Apr 09, 2010 | 8.483 | 8.556 | 8.389 | 8.463 | 3,485,840 | -0.01(-0.08%) |
Apr 08, 2010 | 8.409 | 8.493 | 8.322 | 8.469 | 3,934,102 | -0.01(-0.08%) |
Apr 07, 2010 | 8.643 | 8.717 | 8.396 | 8.476 | 5,302,934 | -0.14(-1.63%) |
Apr 06, 2010 | 8.396 | 8.664 | 8.396 | 8.617 | 5,802,987 | +0.10(+1.18%) |
Apr 05, 2010 | 8.335 | 8.530 | 8.288 | 8.516 | 5,158,061 | +0.24(+2.91%) |
Apr 01, 2010 | 8.134 | 8.275 | 8.275 | 8.275 | 5,615,528 | +0.20(+2.49%) |
Mar 31, 2010 | 8.255 | 8.288 | 8.047 | 8.074 | 6,172,903 | -0.21(-2.51%) |
Mar 30, 2010 | 8.489 | 8.509 | 8.128 | 8.282 | 5,739,885 | -0.16(-1.90%) |
Mar 29, 2010 | 8.597 | 8.697 | 8.352 | 8.442 | 5,910,342 | -0.07(-0.79%) |
Mar 26, 2010 | 8.617 | 8.751 | 8.456 | 8.509 | 5,069,347 | -0.10(-1.17%) |
Mar 25, 2010 | 8.978 | 9.045 | 8.603 | 8.610 | 6,569,453 | -0.30(-3.38%) |
Mar 24, 2010 | 8.798 | 8.952 | 8.731 | 8.911 | 4,373,028 | +0.03(+0.38%) |
Mar 23, 2010 | 8.664 | 8.918 | 8.643 | 8.878 | 6,267,346 | +0.26(+3.03%) |
Mar 22, 2010 | 8.456 | 8.670 | 8.288 | 8.617 | 4,910,127 | +0.06(+0.70%) |
Mar 19, 2010 | 8.992 | 9.079 | 8.536 | 8.556 | 8,075,998 | -0.42(-4.63%) |
Mar 18, 2010 | 8.938 | 9.119 | 8.885 | 8.972 | 5,407,294 | -0.03(-0.37%) |
Mar 17, 2010 | 8.972 | 9.106 | 8.898 | 9.005 | 5,525,001 | +0.03(+0.37%) |
Mar 16, 2010 | 8.724 | 9.005 | 8.724 | 8.972 | 5,480,891 | +0.08(+0.90%) |
Mar 15, 2010 | 8.905 | 8.978 | 8.838 | 8.891 | 7,329,934 | -0.15(-1.70%) |
Mar 12, 2010 | 9.099 | 9.146 | 8.938 | 9.045 | 3,584,783 | +0.03(+0.37%) |
Mar 11, 2010 | 8.965 | 9.092 | 8.824 | 9.012 | 4,467,741 | +0.02(+0.22%) |
Mar 10, 2010 | 8.925 | 9.105 | 8.866 | 8.992 | 8,002,175 | +0.11(+1.20%) |
Mar 09, 2010 | 9.018 | 9.052 | 8.812 | 8.885 | 6,555,578 | -0.20(-2.20%) |
Mar 08, 2010 | 9.165 | 9.258 | 9.058 | 9.085 | 4,402,911 | -0.07(-0.80%) |
Mar 05, 2010 | 8.979 | 9.351 | 8.925 | 9.158 | 9,553,278 | +0.26(+2.91%) |
Mar 04, 2010 | 8.846 | 8.959 | 8.779 | 8.899 | 7,929,275 | +0.04(+0.45%) |
Mar 03, 2010 | 9.032 | 9.138 | 8.829 | 8.859 | 7,308,615 | -0.19(-2.13%) |
Mar 02, 2010 | 9.211 | 9.278 | 9.018 | 9.052 | 6,990,113 | -0.09(-0.95%) |
Mar 01, 2010 | 9.231 | 9.324 | 9.058 | 9.138 | 6,997,756 | +0.01(+0.07%) |
Feb 26, 2010 | 9.251 | 9.477 | 9.105 | 9.132 | 6,637,588 | -0.18(-1.93%) |
Feb 25, 2010 | 9.125 | 9.311 | 9.025 | 9.311 | 5,821,545 | +0.01(+0.07%) |
Feb 24, 2010 | 9.072 | 9.318 | 9.052 | 9.304 | 8,887,401 | +0.33(+3.63%) |
Feb 23, 2010 | 9.338 | 9.338 | 8.979 | 8.979 | 7,669,441 | -0.34(-3.64%) |
Feb 22, 2010 | 8.905 | 9.424 | 8.872 | 9.318 | 10,595,339 | +0.57(+6.46%) |
Feb 19, 2010 | 8.480 | 8.859 | 8.413 | 8.752 | 10,879,045 | +0.53(+6.39%) |
Feb 18, 2010 | 8.054 | 8.320 | 8.054 | 8.227 | 3,504,467 | +0.13(+1.56%) |
Feb 17, 2010 | 8.207 | 8.247 | 8.037 | 8.101 | 3,408,220 | -0.06(-0.73%) |
Feb 16, 2010 | 8.200 | 8.360 | 8.141 | 8.161 | 4,452,801 | +0.02(+0.25%) |
Feb 12, 2010 | 7.848 | 8.141 | 8.141 | 8.141 | 5,245,542 | +0.25(+3.12%) |
Feb 11, 2010 | 7.668 | 7.948 | 7.628 | 7.894 | 6,350,503 | +0.29(+3.76%) |
Feb 10, 2010 | 7.888 | 7.974 | 7.602 | 7.609 | 5,841,878 | -0.25(-3.13%) |
Feb 09, 2010 | 7.662 | 7.921 | 7.549 | 7.855 | 6,294,088 | +0.31(+4.05%) |
Feb 08, 2010 | 7.668 | 7.688 | 7.402 | 7.549 | 3,993,056 | -0.09(-1.13%) |
Feb 05, 2010 | 7.655 | 7.761 | 7.249 | 7.635 | 7,140,471 | -0.03(-0.35%) |
Feb 04, 2010 | 8.147 | 8.200 | 7.622 | 7.662 | 7,092,641 | -0.63(-7.54%) |
Feb 03, 2010 | 8.260 | 8.460 | 8.247 | 8.287 | 2,841,247 | -0.03(-0.32%) |
Feb 02, 2010 | 8.307 | 8.440 | 8.280 | 8.313 | 3,835,861 | +0.05(+0.56%) |
Feb 01, 2010 | 8.154 | 8.340 | 8.114 | 8.267 | 3,616,448 | +0.16(+1.97%) |
Jan 29, 2010 | 8.214 | 8.360 | 8.087 | 8.107 | 4,962,419 | -0.03(-0.41%) |
Jan 28, 2010 | 8.300 | 8.333 | 8.074 | 8.141 | 5,472,370 | -0.19(-2.24%) |
Jan 27, 2010 | 8.214 | 8.353 | 8.094 | 8.327 | 4,310,961 | +0.09(+1.13%) |
Jan 26, 2010 | 8.254 | 8.340 | 8.179 | 8.234 | 3,083,859 | +0.01(+0.08%) |
Jan 25, 2010 | 8.187 | 8.347 | 8.161 | 8.227 | 3,312,917 | +0.18(+2.23%) |
Jan 22, 2010 | 8.227 | 8.363 | 8.001 | 8.047 | 5,836,668 | -0.27(-3.28%) |
Jan 21, 2010 | 8.466 | 8.520 | 8.234 | 8.320 | 5,857,171 | -0.11(-1.34%) |
Jan 20, 2010 | 8.333 | 8.460 | 8.260 | 8.433 | 5,969,156 | +0.06(+0.71%) |
Jan 19, 2010 | 8.127 | 8.373 | 8.114 | 8.373 | 3,805,025 | +0.19(+2.27%) |
Jan 15, 2010 | 8.240 | 8.187 | 8.187 | 8.187 | 6,627,031 | -0.06(-0.73%) |
Jan 14, 2010 | 8.134 | 8.294 | 8.094 | 8.247 | 4,873,896 | +0.09(+1.06%) |
Jan 13, 2010 | 8.034 | 8.177 | 7.954 | 8.161 | 4,292,298 | +0.16(+2.00%) |
Jan 12, 2010 | 8.014 | 8.141 | 7.954 | 8.001 | 4,468,120 | -0.07(-0.91%) |
Jan 11, 2010 | 8.287 | 8.327 | 7.994 | 8.074 | 4,973,267 | -0.08(-0.98%) |
Jan 08, 2010 | 8.014 | 8.174 | 7.928 | 8.154 | 5,237,970 | +0.13(+1.57%) |
Jan 07, 2010 | 7.981 | 8.041 | 7.914 | 8.027 | 6,307,579 | +0.09(+1.17%) |
Jan 06, 2010 | 8.214 | 8.214 | 7.914 | 7.934 | 9,683,674 | -0.25(-3.01%) |
Jan 05, 2010 | 7.914 | 8.413 | 7.861 | 8.180 | 11,620,259 | +0.35(+4.41%) |
Jan 04, 2010 | 7.675 | 7.914 | 7.622 | 7.835 | 7,521,088 | +0.33(+4.34%) |
Dec 31, 2009 | 7.648 | 7.509 | 7.509 | 7.509 | 4,203,109 | -0.11(-1.40%) |
Dec 30, 2009 | 7.582 | 7.675 | 7.522 | 7.615 | 2,220,027 | -0.04(-0.52%) |
Dec 29, 2009 | 7.702 | 7.708 | 7.562 | 7.655 | 2,476,024 | +0.01(+0.17%) |
Dec 28, 2009 | 7.642 | 7.695 | 7.602 | 7.642 | 5,439,821 | +0.03(+0.35%) |
Dec 24, 2009 | 7.589 | 7.655 | 7.349 | 7.615 | 1,112,395 | +0.05(+0.62%) |
Dec 23, 2009 | 7.529 | 7.569 | 7.482 | 7.569 | 2,138,648 | +0.10(+1.34%) |
Dec 22, 2009 | 7.416 | 7.495 | 7.349 | 7.469 | 4,541,296 | +0.08(+1.08%) |
Dec 21, 2009 | 7.316 | 7.449 | 7.263 | 7.389 | 5,912,764 | +0.13(+1.74%) |
Dec 18, 2009 | 7.329 | 7.382 | 7.156 | 7.263 | 5,309,600 | -0.06(-0.82%) |
Dec 17, 2009 | 7.150 | 7.382 | 7.123 | 7.323 | 9,600,973 | +0.10(+1.38%) |
Dec 16, 2009 | 7.183 | 7.243 | 7.137 | 7.223 | 9,278,056 | +0.14(+1.97%) |
Dec 15, 2009 | 7.136 | 7.183 | 7.043 | 7.083 | 5,276,715 | -0.07(-0.93%) |
Dec 14, 2009 | 7.143 | 7.156 | 7.110 | 7.150 | 6,632,744 | +0.10(+1.42%) |
Dec 11, 2009 | 7.003 | 7.083 | 6.917 | 7.050 | 4,537,003 | +0.07(+0.95%) |
Dec 10, 2009 | 7.263 | 7.309 | 6.897 | 6.983 | 6,452,406 | -0.23(-3.23%) |
Dec 09, 2009 | 7.196 | 7.376 | 7.103 | 7.216 | 6,189,184 | +0.07(+1.02%) |
Dec 08, 2009 | 7.090 | 7.196 | 7.056 | 7.143 | 5,361,828 | -0.03(-0.37%) |
Dec 07, 2009 | 7.156 | 7.316 | 7.076 | 7.170 | 11,206,777 | +0.13(+1.79%) |
Dec 04, 2009 | 6.930 | 7.236 | 6.900 | 7.043 | 9,832,315 | +0.22(+3.22%) |
Dec 03, 2009 | 6.618 | 7.223 | 6.611 | 6.824 | 15,342,148 | +0.23(+3.43%) |
Dec 02, 2009 | 6.465 | 6.618 | 6.428 | 6.598 | 5,691,705 | +0.17(+2.69%) |
Dec 01, 2009 | 6.332 | 6.498 | 6.238 | 6.425 | 7,966,747 | +0.09(+1.47%) |
Nov 30, 2009 | 6.139 | 6.338 | 6.072 | 6.332 | 8,881,965 | +0.21(+3.37%) |
Nov 27, 2009 | 5.886 | 6.172 | 5.706 | 6.125 | 3,091,267 | -0.01(-0.11%) |
Nov 25, 2009 | 6.059 | 6.152 | 5.992 | 6.132 | 3,738,791 | +0.13(+2.22%) |
Nov 24, 2009 | 5.986 | 6.075 | 5.786 | 5.999 | 5,734,207 | +0.06(+1.01%) |
Nov 23, 2009 | 5.939 | 6.052 | 5.873 | 5.939 | 6,290,010 | +0.11(+1.82%) |
Nov 20, 2009 | 5.753 | 5.859 | 5.720 | 5.833 | 3,207,815 | -0.03(-0.57%) |
Nov 19, 2009 | 5.893 | 5.893 | 5.713 | 5.866 | 3,901,564 | -0.03(-0.45%) |
Nov 18, 2009 | 5.846 | 5.919 | 5.740 | 5.893 | 4,161,472 | +0.03(+0.57%) |
Nov 17, 2009 | 5.760 | 5.886 | 5.720 | 5.859 | 5,231,179 | +0.09(+1.61%) |
Nov 16, 2009 | 5.640 | 5.859 | 5.527 | 5.766 | 7,971,057 | +0.25(+4.46%) |
Nov 13, 2009 | 5.733 | 5.746 | 5.454 | 5.520 | 6,770,004 | -0.19(-3.38%) |
Nov 12, 2009 | 5.647 | 5.813 | 5.540 | 5.713 | 6,279,766 | +0.09(+1.66%) |
Nov 11, 2009 | 5.600 | 5.653 | 5.527 | 5.620 | 4,806,598 | +0.04(+0.72%) |
Nov 10, 2009 | 5.553 | 5.613 | 5.400 | 5.580 | 7,438,493 | +0.03(+0.48%) |
Nov 09, 2009 | 5.540 | 5.633 | 5.487 | 5.553 | 7,195,507 | +0.09(+1.71%) |
Nov 06, 2009 | 5.361 | 5.547 | 5.321 | 5.460 | 7,890,307 | +0.15(+2.91%) |
Nov 05, 2009 | 5.374 | 5.447 | 5.274 | 5.306 | 10,280,722 | -0.03(-0.53%) |
Nov 04, 2009 | 5.627 | 5.633 | 5.141 | 5.334 | 14,192,789 | -0.11(-2.08%) |
Nov 03, 2009 | 5.321 | 5.460 | 5.168 | 5.447 | 5,898,259 | +0.14(+2.63%) |