Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 6.272 | 6.321 | 6.004 | 6.208 | 701,952 | -0.11(-1.67%) |
Nov 29, 2010 | 6.370 | 6.405 | 6.272 | 6.314 | 83,463 | -0.13(-1.97%) |
Nov 26, 2010 | 6.447 | 6.518 | 6.377 | 6.440 | 25,265 | -0.06(-0.97%) |
Nov 24, 2010 | 6.567 | 6.504 | 6.504 | 6.504 | 87,812 | -0.01(-0.11%) |
Nov 23, 2010 | 6.454 | 6.601 | 6.335 | 6.511 | 78,759 | +0.00(+0.00%) |
Nov 22, 2010 | 6.637 | 6.834 | 6.314 | 6.511 | 95,206 | -0.13(-2.01%) |
Nov 19, 2010 | 6.588 | 6.672 | 6.447 | 6.644 | 76,363 | +0.06(+0.96%) |
Nov 18, 2010 | 6.553 | 6.736 | 6.511 | 6.581 | 78,956 | +0.08(+1.30%) |
Nov 17, 2010 | 6.356 | 6.665 | 6.356 | 6.497 | 75,516 | +0.14(+2.21%) |
Nov 16, 2010 | 6.412 | 6.539 | 6.251 | 6.356 | 157,540 | -0.08(-1.31%) |
Nov 15, 2010 | 6.553 | 6.553 | 6.342 | 6.440 | 121,568 | -0.09(-1.40%) |
Nov 12, 2010 | 6.588 | 6.694 | 6.469 | 6.532 | 124,740 | -0.11(-1.59%) |
Nov 11, 2010 | 7.101 | 7.221 | 6.553 | 6.637 | 206,744 | -0.58(-8.08%) |
Nov 10, 2010 | 6.764 | 7.256 | 6.764 | 7.221 | 129,918 | +0.22(+3.11%) |
Nov 09, 2010 | 7.277 | 7.383 | 6.996 | 7.003 | 76,521 | -0.25(-3.49%) |
Nov 08, 2010 | 7.101 | 7.263 | 7.052 | 7.256 | 73,732 | +0.08(+1.18%) |
Nov 05, 2010 | 7.270 | 7.368 | 7.101 | 7.172 | 44,167 | -0.13(-1.73%) |
Nov 04, 2010 | 7.221 | 7.460 | 7.207 | 7.298 | 87,727 | +0.22(+3.18%) |
Nov 03, 2010 | 7.298 | 7.298 | 6.961 | 7.073 | 124,980 | -0.25(-3.36%) |
Nov 02, 2010 | 7.404 | 7.434 | 7.193 | 7.319 | 148,810 | -0.01(-0.10%) |
Nov 01, 2010 | 7.214 | 7.446 | 7.151 | 7.326 | 279,385 | +0.13(+1.86%) |
Oct 29, 2010 | 6.637 | 7.228 | 6.595 | 7.193 | 473,138 | +0.55(+8.25%) |
Oct 28, 2010 | 6.602 | 6.708 | 6.581 | 6.644 | 208,072 | +0.10(+1.50%) |
Oct 27, 2010 | 6.447 | 6.553 | 6.364 | 6.546 | 101,191 | +0.04(+0.65%) |
Oct 25, 2010 | 6.658 | 6.736 | 6.483 | 6.504 | 68,223 | -0.09(-1.39%) |
Oct 22, 2010 | 6.729 | 6.813 | 6.564 | 6.595 | 85,918 | -0.09(-1.37%) |
Oct 21, 2010 | 6.869 | 6.954 | 6.679 | 6.686 | 150,647 | -0.21(-3.06%) |
Oct 20, 2010 | 6.940 | 7.080 | 6.841 | 6.897 | 125,489 | -0.02(-0.30%) |
Oct 19, 2010 | 6.841 | 6.961 | 6.806 | 6.918 | 169,776 | -0.04(-0.61%) |
Oct 18, 2010 | 6.827 | 6.961 | 6.799 | 6.961 | 129,054 | +0.16(+2.35%) |
Oct 15, 2010 | 6.940 | 6.961 | 6.778 | 6.801 | 177,850 | -0.10(-1.40%) |
Oct 14, 2010 | 6.933 | 6.982 | 6.813 | 6.897 | 54,239 | -0.06(-0.91%) |
Oct 13, 2010 | 6.785 | 7.003 | 6.686 | 6.961 | 112,309 | +0.24(+3.56%) |
Oct 12, 2010 | 6.820 | 6.820 | 6.701 | 6.722 | 52,029 | -0.14(-2.05%) |
Oct 11, 2010 | 6.918 | 6.918 | 6.785 | 6.862 | 47,064 | -0.07(-1.01%) |
Oct 08, 2010 | 6.897 | 6.961 | 6.792 | 6.933 | 63,857 | +0.06(+0.82%) |
Oct 07, 2010 | 7.031 | 7.031 | 6.799 | 6.876 | 61,809 | -0.11(-1.51%) |
Oct 06, 2010 | 6.883 | 7.024 | 6.799 | 6.982 | 122,904 | +0.11(+1.53%) |
Oct 05, 2010 | 6.996 | 6.996 | 6.729 | 6.876 | 150,790 | +0.00(+0.00%) |
Oct 04, 2010 | 6.834 | 6.961 | 6.658 | 6.876 | 123,128 | +0.04(+0.62%) |
Oct 01, 2010 | 6.750 | 6.862 | 6.539 | 6.834 | 95,780 | +0.17(+2.53%) |
Sep 30, 2010 | 6.750 | 6.750 | 6.433 | 6.665 | 123,968 | -0.01(-0.21%) |
Sep 29, 2010 | 6.855 | 6.954 | 6.672 | 6.679 | 552,624 | -0.18(-2.61%) |
Sep 28, 2010 | 6.677 | 6.963 | 6.677 | 6.859 | 544,432 | +0.40(+6.27%) |
Sep 27, 2010 | 6.538 | 6.628 | 6.328 | 6.454 | 121,329 | -0.10(-1.60%) |
Sep 24, 2010 | 6.440 | 6.628 | 6.349 | 6.559 | 148,347 | +0.24(+3.75%) |
Sep 23, 2010 | 6.363 | 6.440 | 6.287 | 6.321 | 93,685 | -0.10(-1.63%) |
Sep 22, 2010 | 6.377 | 6.531 | 6.363 | 6.426 | 98,074 | +0.04(+0.66%) |
Sep 21, 2010 | 6.377 | 6.545 | 6.328 | 6.384 | 180,234 | +0.03(+0.55%) |
Sep 20, 2010 | 5.861 | 6.349 | 5.819 | 6.349 | 362,466 | +0.66(+11.66%) |
Sep 17, 2010 | 5.784 | 5.798 | 5.649 | 5.687 | 179,302 | -0.12(-2.04%) |
Sep 15, 2010 | 5.945 | 5.973 | 5.728 | 5.805 | 217,758 | -0.21(-3.48%) |
Sep 14, 2010 | 6.126 | 6.178 | 6.014 | 6.014 | 107,175 | -0.15(-2.38%) |
Sep 13, 2010 | 6.210 | 6.213 | 6.112 | 6.161 | 185,363 | -0.06(-0.90%) |
Sep 10, 2010 | 6.098 | 6.273 | 6.042 | 6.217 | 182,658 | +0.12(+1.94%) |
Sep 09, 2010 | 6.294 | 6.321 | 6.035 | 6.098 | 137,833 | -0.18(-2.89%) |
Sep 08, 2010 | 6.377 | 6.475 | 6.252 | 6.280 | 129,111 | -0.11(-1.75%) |
Sep 07, 2010 | 6.454 | 6.461 | 6.349 | 6.391 | 136,710 | -0.09(-1.40%) |
Sep 03, 2010 | 6.419 | 6.489 | 6.377 | 6.482 | 145,082 | +0.08(+1.31%) |
Sep 02, 2010 | 6.342 | 6.398 | 6.315 | 6.398 | 99,435 | +0.02(+0.33%) |
Sep 01, 2010 | 6.440 | 6.454 | 6.321 | 6.377 | 185,080 | -0.05(-0.76%) |
Aug 31, 2010 | 6.510 | 6.517 | 6.363 | 6.426 | 162,962 | -0.10(-1.60%) |
Aug 30, 2010 | 6.356 | 6.740 | 6.356 | 6.531 | 105,560 | -0.24(-3.60%) |
Aug 27, 2010 | 6.601 | 6.817 | 6.468 | 6.775 | 112,536 | +0.28(+4.30%) |
Aug 26, 2010 | 6.768 | 6.796 | 6.482 | 6.496 | 232,742 | -0.26(-3.82%) |
Aug 25, 2010 | 6.628 | 6.810 | 6.510 | 6.754 | 94,167 | +0.11(+1.68%) |
Aug 24, 2010 | 6.642 | 6.838 | 6.642 | 6.642 | 144,976 | -0.05(-0.73%) |
Aug 23, 2010 | 6.887 | 6.894 | 6.691 | 6.691 | 103,761 | -0.11(-1.64%) |
Aug 20, 2010 | 6.733 | 6.831 | 6.705 | 6.803 | 80,514 | +0.06(+0.83%) |
Aug 19, 2010 | 6.831 | 6.908 | 6.705 | 6.747 | 133,552 | -0.15(-2.13%) |
Aug 18, 2010 | 6.929 | 6.942 | 6.838 | 6.894 | 111,920 | -0.07(-1.00%) |
Aug 17, 2010 | 7.026 | 7.145 | 6.831 | 6.963 | 131,944 | -0.05(-0.70%) |
Aug 16, 2010 | 6.705 | 7.040 | 6.705 | 7.012 | 96,946 | +0.26(+3.82%) |
Aug 13, 2010 | 6.831 | 6.908 | 6.698 | 6.754 | 147,409 | -0.12(-1.73%) |
Aug 12, 2010 | 6.761 | 6.977 | 6.635 | 6.873 | 119,022 | +0.00(+0.00%) |
Aug 11, 2010 | 7.047 | 7.131 | 6.747 | 6.873 | 166,512 | -0.32(-4.46%) |
Aug 10, 2010 | 7.480 | 7.480 | 7.054 | 7.194 | 173,952 | -0.61(-7.86%) |
Aug 09, 2010 | 7.933 | 7.940 | 7.675 | 7.808 | 105,621 | -0.10(-1.24%) |
Aug 06, 2010 | 8.177 | 8.184 | 7.880 | 7.905 | 112,224 | -0.33(-4.06%) |
Aug 05, 2010 | 8.422 | 8.450 | 8.212 | 8.240 | 59,174 | -0.27(-3.12%) |
Aug 04, 2010 | 8.303 | 8.512 | 8.184 | 8.505 | 46,026 | +0.24(+2.87%) |
Aug 03, 2010 | 8.373 | 8.422 | 8.254 | 8.268 | 33,562 | -0.16(-1.90%) |
Aug 02, 2010 | 8.443 | 8.673 | 8.325 | 8.429 | 81,864 | +0.03(+0.33%) |
Jul 30, 2010 | 8.261 | 8.443 | 8.177 | 8.401 | 218,132 | -0.01(-0.08%) |
Jul 29, 2010 | 8.261 | 8.443 | 8.150 | 8.408 | 161,809 | +0.35(+4.33%) |
Jul 28, 2010 | 8.247 | 8.261 | 8.045 | 8.059 | 46,863 | -0.19(-2.28%) |
Jul 27, 2010 | 8.331 | 8.331 | 8.175 | 8.247 | 74,519 | -0.04(-0.51%) |
Jul 26, 2010 | 8.157 | 8.317 | 8.157 | 8.289 | 95,288 | +0.20(+2.50%) |
Jul 23, 2010 | 7.850 | 8.136 | 7.689 | 8.087 | 93,076 | +0.18(+2.29%) |
Jul 22, 2010 | 7.745 | 7.912 | 7.717 | 7.905 | 76,834 | +0.31(+4.04%) |
Jul 21, 2010 | 7.850 | 7.850 | 7.577 | 7.598 | 56,239 | -0.23(-2.94%) |
Jul 20, 2010 | 7.647 | 7.836 | 7.438 | 7.829 | 52,233 | +0.12(+1.54%) |
Jul 19, 2010 | 7.556 | 7.773 | 7.522 | 7.710 | 71,691 | +0.15(+2.03%) |
Jul 16, 2010 | 7.940 | 7.996 | 7.473 | 7.556 | 139,107 | -0.42(-5.25%) |
Jul 15, 2010 | 8.198 | 8.212 | 7.870 | 7.975 | 38,015 | -0.20(-2.39%) |
Jul 14, 2010 | 8.038 | 8.198 | 7.983 | 8.170 | 64,749 | +0.13(+1.56%) |
Jul 13, 2010 | 7.870 | 8.080 | 7.759 | 8.045 | 80,635 | +0.29(+3.78%) |
Jul 12, 2010 | 8.115 | 8.198 | 7.717 | 7.752 | 56,402 | -0.37(-4.55%) |
Jul 09, 2010 | 7.836 | 8.170 | 7.731 | 8.122 | 95,362 | +0.25(+3.19%) |
Jul 08, 2010 | 7.912 | 7.912 | 7.724 | 7.870 | 70,225 | +0.01(+0.09%) |
Jul 07, 2010 | 7.898 | 7.919 | 7.696 | 7.863 | 73,461 | +0.01(+0.18%) |
Jul 06, 2010 | 8.017 | 8.087 | 7.780 | 7.850 | 52,737 | -0.06(-0.79%) |
Jul 02, 2010 | 7.975 | 8.003 | 7.843 | 7.912 | 25,793 | +0.01(+0.18%) |
Jul 01, 2010 | 7.940 | 7.989 | 7.675 | 7.898 | 112,448 | -0.04(-0.53%) |
Jun 30, 2010 | 8.191 | 8.279 | 7.905 | 7.940 | 75,154 | -0.28(-3.40%) |
Jun 29, 2010 | 8.310 | 8.547 | 8.143 | 8.219 | 117,877 | -0.21(-2.52%) |
Jun 25, 2010 | 8.058 | 8.446 | 8.009 | 8.432 | 487,933 | +0.38(+4.74%) |
Jun 24, 2010 | 8.189 | 8.370 | 8.044 | 8.051 | 65,557 | -0.21(-2.60%) |
Jun 23, 2010 | 8.127 | 8.384 | 8.072 | 8.266 | 63,368 | +0.14(+1.71%) |
Jun 22, 2010 | 8.231 | 8.453 | 8.127 | 8.127 | 65,656 | -0.06(-0.68%) |
Jun 21, 2010 | 8.522 | 8.526 | 8.151 | 8.182 | 122,307 | -0.26(-3.04%) |
Jun 18, 2010 | 8.640 | 8.654 | 8.391 | 8.439 | 136,802 | -0.13(-1.54%) |
Jun 17, 2010 | 8.599 | 8.626 | 8.321 | 8.571 | 80,098 | +0.00(+0.00%) |
Jun 16, 2010 | 8.772 | 8.772 | 8.529 | 8.571 | 43,270 | -0.25(-2.83%) |
Jun 15, 2010 | 8.723 | 8.848 | 8.335 | 8.820 | 142,036 | +0.17(+1.92%) |
Jun 14, 2010 | 8.696 | 8.737 | 8.384 | 8.654 | 124,069 | +0.02(+0.24%) |
Jun 11, 2010 | 8.182 | 8.640 | 8.182 | 8.633 | 65,892 | +0.27(+3.23%) |
Jun 10, 2010 | 8.252 | 8.363 | 7.947 | 8.363 | 95,317 | +0.26(+3.25%) |
Jun 09, 2010 | 7.870 | 8.106 | 7.662 | 8.099 | 129,069 | +0.35(+4.57%) |
Jun 08, 2010 | 7.822 | 7.974 | 7.659 | 7.746 | 114,417 | -0.06(-0.80%) |
Jun 07, 2010 | 7.988 | 8.016 | 7.808 | 7.808 | 110,153 | -0.18(-2.26%) |
Jun 04, 2010 | 8.425 | 8.481 | 7.974 | 7.988 | 116,103 | -0.63(-7.32%) |
Jun 03, 2010 | 8.467 | 8.703 | 8.460 | 8.619 | 39,272 | +0.13(+1.55%) |
Jun 02, 2010 | 8.321 | 8.508 | 8.255 | 8.488 | 48,332 | +0.34(+4.17%) |
Jun 01, 2010 | 8.238 | 8.356 | 8.121 | 8.148 | 55,190 | -0.17(-2.00%) |
May 28, 2010 | 8.529 | 8.633 | 8.254 | 8.314 | 67,092 | -0.21(-2.52%) |
May 27, 2010 | 8.439 | 8.529 | 8.321 | 8.529 | 63,468 | +0.28(+3.45%) |
May 26, 2010 | 8.321 | 8.827 | 8.196 | 8.245 | 106,082 | -0.06(-0.75%) |
May 25, 2010 | 8.162 | 8.515 | 7.988 | 8.307 | 221,267 | -0.17(-2.04%) |
May 24, 2010 | 8.342 | 8.814 | 8.342 | 8.481 | 69,750 | +0.09(+1.07%) |
May 21, 2010 | 8.356 | 8.599 | 8.259 | 8.391 | 148,008 | -0.10(-1.14%) |
May 20, 2010 | 8.488 | 8.779 | 8.453 | 8.488 | 101,066 | -0.47(-5.26%) |
May 19, 2010 | 8.980 | 9.022 | 8.751 | 8.959 | 64,761 | -0.09(-1.00%) |
May 18, 2010 | 9.313 | 9.493 | 8.994 | 9.049 | 50,868 | -0.22(-2.39%) |
May 17, 2010 | 9.202 | 9.313 | 8.952 | 9.271 | 72,420 | +0.12(+1.29%) |
May 14, 2010 | 9.438 | 9.438 | 9.049 | 9.153 | 83,996 | -0.42(-4.35%) |
May 13, 2010 | 9.722 | 9.722 | 9.302 | 9.569 | 47,926 | -0.24(-2.40%) |
May 12, 2010 | 9.403 | 9.819 | 9.195 | 9.805 | 71,777 | +0.46(+4.90%) |
May 11, 2010 | 9.150 | 9.410 | 8.800 | 9.347 | 72,908 | +0.31(+3.45%) |
May 10, 2010 | 8.918 | 9.042 | 8.689 | 9.035 | 116,182 | +0.62(+7.33%) |
May 07, 2010 | 9.403 | 9.465 | 8.404 | 8.418 | 234,018 | -0.94(-10.07%) |
May 06, 2010 | 9.708 | 10.04 | 9.306 | 9.361 | 66,343 | -0.40(-4.05%) |
May 05, 2010 | 9.958 | 10.16 | 9.708 | 9.757 | 38,571 | -0.19(-1.95%) |
May 04, 2010 | 10.22 | 10.30 | 9.909 | 9.951 | 65,142 | -0.44(-4.27%) |
May 03, 2010 | 9.840 | 10.40 | 9.812 | 10.39 | 53,643 | +0.58(+5.94%) |
Apr 30, 2010 | 10.04 | 10.22 | 9.805 | 9.812 | 83,848 | -0.26(-2.55%) |
Apr 29, 2010 | 10.17 | 10.17 | 9.881 | 10.07 | 66,938 | -0.05(-0.48%) |
Apr 28, 2010 | 10.29 | 10.39 | 10.08 | 10.12 | 46,444 | -0.03(-0.31%) |
Apr 27, 2010 | 10.28 | 10.41 | 10.03 | 10.15 | 57,675 | -0.15(-1.47%) |
Apr 26, 2010 | 10.35 | 10.38 | 10.24 | 10.30 | 62,338 | -0.05(-0.47%) |
Apr 23, 2010 | 10.10 | 10.35 | 9.997 | 10.35 | 80,197 | +0.39(+3.95%) |
Apr 22, 2010 | 9.590 | 10.02 | 9.590 | 9.955 | 26,577 | +0.27(+2.78%) |
Apr 21, 2010 | 10.08 | 10.10 | 9.590 | 9.686 | 77,768 | -0.41(-4.10%) |
Apr 20, 2010 | 10.04 | 10.15 | 9.879 | 10.10 | 28,515 | +0.12(+1.24%) |
Apr 19, 2010 | 10.06 | 10.11 | 9.872 | 9.976 | 36,689 | -0.15(-1.50%) |
Apr 16, 2010 | 10.24 | 10.24 | 9.872 | 10.13 | 54,998 | -0.12(-1.14%) |
Apr 15, 2010 | 10.16 | 10.28 | 9.997 | 10.24 | 29,950 | +0.10(+1.02%) |
Apr 14, 2010 | 10.13 | 10.24 | 9.962 | 10.14 | 54,429 | +0.09(+0.89%) |
Apr 13, 2010 | 9.728 | 10.18 | 9.728 | 10.05 | 66,307 | +0.29(+2.97%) |
Apr 12, 2010 | 9.997 | 9.997 | 9.693 | 9.762 | 47,586 | -0.20(-2.01%) |
Apr 09, 2010 | 10.11 | 10.11 | 9.652 | 9.962 | 69,869 | -0.17(-1.70%) |
Apr 08, 2010 | 9.990 | 10.26 | 9.990 | 10.13 | 86,624 | +0.09(+0.89%) |
Apr 07, 2010 | 9.866 | 10.07 | 9.866 | 10.04 | 77,360 | +0.17(+1.68%) |
Apr 06, 2010 | 9.734 | 9.900 | 9.603 | 9.879 | 63,612 | +0.08(+0.77%) |
Apr 05, 2010 | 9.714 | 9.872 | 9.541 | 9.803 | 37,921 | +0.17(+1.79%) |
Apr 01, 2010 | 9.596 | 9.631 | 9.631 | 9.631 | 51,312 | +0.26(+2.80%) |
Mar 31, 2010 | 9.493 | 9.741 | 9.355 | 9.369 | 91,044 | -0.19(-1.95%) |
Mar 30, 2010 | 9.928 | 9.928 | 9.493 | 9.555 | 165,350 | -0.31(-3.15%) |
Mar 29, 2010 | 9.383 | 9.941 | 9.258 | 9.866 | 155,353 | +0.71(+7.76%) |
Mar 26, 2010 | 9.293 | 9.314 | 9.120 | 9.155 | 43,464 | -0.08(-0.90%) |
Mar 25, 2010 | 9.617 | 9.707 | 9.210 | 9.238 | 81,720 | -0.35(-3.67%) |
Mar 24, 2010 | 9.659 | 9.728 | 9.500 | 9.590 | 54,392 | -0.10(-1.00%) |
Mar 23, 2010 | 9.748 | 9.803 | 9.548 | 9.686 | 83,900 | -0.06(-0.57%) |
Mar 22, 2010 | 9.452 | 9.776 | 9.320 | 9.741 | 61,364 | +0.24(+2.54%) |
Mar 19, 2010 | 9.438 | 9.507 | 9.245 | 9.500 | 98,564 | +0.14(+1.47%) |
Mar 18, 2010 | 9.355 | 9.624 | 9.258 | 9.362 | 82,839 | -0.12(-1.24%) |
Mar 17, 2010 | 9.734 | 9.734 | 9.224 | 9.479 | 128,598 | -0.29(-2.97%) |
Mar 16, 2010 | 9.879 | 9.879 | 9.631 | 9.769 | 59,526 | -0.11(-1.12%) |
Mar 15, 2010 | 9.838 | 10.07 | 9.783 | 9.879 | 64,743 | -0.12(-1.24%) |
Mar 12, 2010 | 9.969 | 10.03 | 9.769 | 10.00 | 120,932 | +0.08(+0.76%) |
Mar 11, 2010 | 9.866 | 9.935 | 9.679 | 9.928 | 82,535 | +0.10(+1.05%) |
Mar 10, 2010 | 9.734 | 9.935 | 9.549 | 9.824 | 72,754 | +0.06(+0.64%) |
Mar 09, 2010 | 9.431 | 9.866 | 9.362 | 9.762 | 143,725 | +0.33(+3.51%) |
Mar 08, 2010 | 9.272 | 9.486 | 9.093 | 9.431 | 75,322 | +0.20(+2.17%) |
Mar 05, 2010 | 8.948 | 9.231 | 8.907 | 9.231 | 70,928 | +0.30(+3.32%) |
Mar 04, 2010 | 9.031 | 9.107 | 8.865 | 8.934 | 64,708 | -0.10(-1.15%) |
Mar 03, 2010 | 8.727 | 9.162 | 8.624 | 9.038 | 125,771 | +0.32(+3.72%) |
Mar 02, 2010 | 8.555 | 8.713 | 8.541 | 8.713 | 70,113 | +0.17(+1.94%) |
Mar 01, 2010 | 8.444 | 8.569 | 8.389 | 8.548 | 83,896 | +0.17(+1.98%) |
Feb 26, 2010 | 8.520 | 8.569 | 8.375 | 8.382 | 93,442 | -0.11(-1.30%) |
Feb 25, 2010 | 8.465 | 8.610 | 8.410 | 8.493 | 52,132 | -0.06(-0.73%) |
Feb 24, 2010 | 8.465 | 8.644 | 8.458 | 8.555 | 40,353 | +0.11(+1.31%) |
Feb 23, 2010 | 8.803 | 8.824 | 8.417 | 8.444 | 142,596 | -0.34(-3.92%) |
Feb 22, 2010 | 8.858 | 8.858 | 8.658 | 8.789 | 54,598 | -0.08(-0.86%) |
Feb 19, 2010 | 8.817 | 8.962 | 8.672 | 8.865 | 63,355 | +0.06(+0.63%) |
Feb 18, 2010 | 8.838 | 8.907 | 8.520 | 8.810 | 127,711 | -0.05(-0.55%) |
Feb 17, 2010 | 8.610 | 8.920 | 8.555 | 8.858 | 69,408 | +0.23(+2.72%) |
Feb 16, 2010 | 8.755 | 8.775 | 8.569 | 8.624 | 132,783 | -0.01(-0.08%) |
Feb 12, 2010 | 8.796 | 8.631 | 8.631 | 8.631 | 122,047 | -0.27(-3.02%) |
Feb 11, 2010 | 8.879 | 8.920 | 8.707 | 8.900 | 82,964 | +0.03(+0.39%) |
Feb 10, 2010 | 8.796 | 8.893 | 8.748 | 8.865 | 59,588 | +0.02(+0.23%) |
Feb 09, 2010 | 8.989 | 9.003 | 8.727 | 8.844 | 73,495 | -0.04(-0.47%) |
Feb 08, 2010 | 9.183 | 9.183 | 8.879 | 8.886 | 84,927 | -0.28(-3.09%) |
Feb 05, 2010 | 9.320 | 9.448 | 8.983 | 9.169 | 93,567 | -0.18(-1.92%) |
Feb 04, 2010 | 9.458 | 9.534 | 9.169 | 9.348 | 88,553 | -0.13(-1.38%) |
Feb 03, 2010 | 9.603 | 9.603 | 9.417 | 9.479 | 67,747 | -0.16(-1.65%) |
Feb 02, 2010 | 9.534 | 9.728 | 9.527 | 9.638 | 111,444 | +0.14(+1.45%) |
Feb 01, 2010 | 9.314 | 9.555 | 9.314 | 9.500 | 92,541 | +0.19(+2.08%) |
Jan 29, 2010 | 9.258 | 9.589 | 8.969 | 9.307 | 312,310 | -0.22(-2.32%) |
Jan 28, 2010 | 8.976 | 9.652 | 8.976 | 9.527 | 240,737 | +0.60(+6.72%) |
Jan 27, 2010 | 8.831 | 9.003 | 8.831 | 8.927 | 42,845 | +0.06(+0.62%) |
Jan 26, 2010 | 8.851 | 9.086 | 8.713 | 8.872 | 171,345 | -0.04(-0.46%) |
Jan 25, 2010 | 8.934 | 8.975 | 8.831 | 8.913 | 99,500 | +0.01(+0.08%) |
Jan 22, 2010 | 8.996 | 9.100 | 8.810 | 8.907 | 81,019 | -0.08(-0.84%) |
Jan 21, 2010 | 9.224 | 9.224 | 8.955 | 8.982 | 88,520 | -0.26(-2.76%) |
Jan 20, 2010 | 9.521 | 9.521 | 9.148 | 9.238 | 89,197 | -0.32(-3.32%) |
Jan 19, 2010 | 9.445 | 9.590 | 9.362 | 9.555 | 59,104 | +0.11(+1.17%) |
Jan 15, 2010 | 9.700 | 9.445 | 9.445 | 9.445 | 139,586 | -0.21(-2.14%) |
Jan 14, 2010 | 9.521 | 9.748 | 9.472 | 9.652 | 55,388 | +0.06(+0.65%) |
Jan 13, 2010 | 9.479 | 9.652 | 9.396 | 9.590 | 57,895 | +0.11(+1.16%) |
Jan 12, 2010 | 9.541 | 9.721 | 9.383 | 9.479 | 67,759 | -0.14(-1.51%) |
Jan 11, 2010 | 9.762 | 9.859 | 9.576 | 9.624 | 72,538 | -0.12(-1.27%) |
Jan 08, 2010 | 9.638 | 9.934 | 9.610 | 9.748 | 57,808 | +0.12(+1.22%) |
Jan 07, 2010 | 9.755 | 9.831 | 9.417 | 9.631 | 101,000 | -0.10(-1.06%) |
Jan 06, 2010 | 9.652 | 9.914 | 9.652 | 9.734 | 97,705 | +0.10(+1.07%) |
Jan 05, 2010 | 9.907 | 9.948 | 9.569 | 9.631 | 129,915 | -0.31(-3.12%) |
Jan 04, 2010 | 10.01 | 10.02 | 9.686 | 9.941 | 123,635 | +0.08(+0.84%) |
Dec 31, 2009 | 9.624 | 9.859 | 9.859 | 9.859 | 293,667 | +0.28(+2.88%) |
Dec 30, 2009 | 9.852 | 10.02 | 9.148 | 9.583 | 1,375,417 | -0.38(-3.81%) |
Dec 29, 2009 | 9.603 | 10.51 | 9.562 | 9.962 | 705,633 | +0.53(+5.63%) |
Dec 28, 2009 | 9.079 | 9.596 | 8.969 | 9.431 | 274,732 | +0.41(+4.51%) |
Dec 24, 2009 | 9.010 | 9.127 | 8.989 | 9.024 | 50,358 | +0.03(+0.31%) |
Dec 23, 2009 | 9.203 | 9.210 | 8.989 | 8.996 | 223,011 | -0.23(-2.54%) |
Dec 22, 2009 | 9.217 | 9.258 | 9.189 | 9.231 | 90,896 | +0.00(+0.00%) |
Dec 21, 2009 | 9.079 | 9.265 | 8.982 | 9.231 | 116,034 | +0.17(+1.83%) |
Dec 18, 2009 | 9.072 | 9.196 | 8.976 | 9.065 | 266,347 | +0.08(+0.84%) |
Dec 17, 2009 | 9.231 | 9.231 | 8.976 | 8.989 | 96,255 | -0.28(-2.98%) |
Dec 16, 2009 | 9.307 | 9.314 | 9.107 | 9.265 | 125,153 | +0.06(+0.67%) |
Dec 15, 2009 | 8.996 | 9.300 | 8.969 | 9.203 | 277,032 | +0.21(+2.30%) |
Dec 14, 2009 | 8.858 | 9.003 | 8.693 | 8.996 | 136,118 | +0.15(+1.72%) |
Dec 11, 2009 | 8.789 | 8.858 | 8.631 | 8.844 | 64,032 | +0.13(+1.50%) |
Dec 10, 2009 | 8.886 | 8.962 | 8.624 | 8.713 | 112,709 | -0.16(-1.79%) |
Dec 09, 2009 | 8.893 | 8.969 | 8.796 | 8.872 | 114,547 | -0.04(-0.46%) |
Dec 08, 2009 | 8.969 | 9.072 | 8.838 | 8.913 | 157,201 | -0.16(-1.75%) |
Dec 07, 2009 | 9.065 | 9.183 | 8.969 | 9.072 | 48,015 | -0.02(-0.23%) |
Dec 04, 2009 | 9.189 | 9.347 | 8.996 | 9.093 | 68,268 | +0.07(+0.76%) |
Dec 03, 2009 | 9.320 | 9.383 | 9.024 | 9.024 | 107,208 | -0.22(-2.39%) |
Dec 02, 2009 | 9.024 | 9.438 | 9.024 | 9.245 | 97,221 | +0.14(+1.59%) |