Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 9.688 | 9.834 | 9.688 | 9.741 | 6,460,720 | +0.03(+0.27%) |
Dec 30, 2010 | 9.755 | 9.834 | 9.675 | 9.715 | 6,895,085 | -0.09(-0.88%) |
Dec 29, 2010 | 10.00 | 10.01 | 9.801 | 9.801 | 10,089,576 | -0.17(-1.73%) |
Dec 28, 2010 | 9.801 | 10.02 | 9.755 | 9.974 | 12,419,763 | +0.20(+2.04%) |
Dec 27, 2010 | 9.503 | 9.794 | 9.503 | 9.775 | 9,673,861 | +0.23(+2.43%) |
Dec 23, 2010 | 9.668 | 9.794 | 9.523 | 9.542 | 9,355,345 | -0.21(-2.18%) |
Dec 22, 2010 | 9.536 | 9.801 | 9.496 | 9.755 | 17,796,694 | +0.27(+2.87%) |
Dec 21, 2010 | 9.450 | 9.483 | 9.383 | 9.483 | 11,633,614 | +0.09(+0.99%) |
Dec 20, 2010 | 9.357 | 9.496 | 9.297 | 9.390 | 14,697,789 | +0.06(+0.64%) |
Dec 17, 2010 | 9.383 | 9.496 | 9.304 | 9.330 | 29,738,404 | +0.10(+1.08%) |
Dec 16, 2010 | 9.443 | 9.576 | 8.906 | 9.231 | 44,713,296 | -0.16(-1.69%) |
Dec 15, 2010 | 9.503 | 9.556 | 9.357 | 9.390 | 22,269,812 | -0.07(-0.77%) |
Dec 14, 2010 | 9.609 | 9.722 | 9.423 | 9.463 | 25,298,196 | -0.15(-1.52%) |
Dec 13, 2010 | 9.456 | 9.688 | 9.277 | 9.609 | 35,041,712 | -0.05(-0.55%) |
Dec 10, 2010 | 9.436 | 9.682 | 9.416 | 9.662 | 21,740,626 | +0.22(+2.32%) |
Dec 09, 2010 | 9.271 | 9.483 | 9.078 | 9.443 | 29,218,340 | +0.21(+2.23%) |
Dec 08, 2010 | 8.674 | 9.237 | 8.661 | 9.237 | 30,370,228 | +0.56(+6.50%) |
Dec 07, 2010 | 8.747 | 8.853 | 8.468 | 8.674 | 23,029,448 | +0.04(+0.46%) |
Dec 06, 2010 | 8.753 | 8.787 | 8.627 | 8.634 | 15,001,302 | -0.17(-1.90%) |
Dec 03, 2010 | 8.607 | 8.823 | 8.495 | 8.801 | 21,874,176 | +0.15(+1.71%) |
Dec 02, 2010 | 8.123 | 8.661 | 8.123 | 8.654 | 31,892,052 | +0.52(+6.40%) |
Dec 01, 2010 | 8.037 | 8.137 | 7.951 | 8.133 | 15,938,715 | +0.21(+2.64%) |
Nov 30, 2010 | 7.858 | 7.954 | 7.795 | 7.924 | 14,500,899 | -0.05(-0.66%) |
Nov 29, 2010 | 7.838 | 7.984 | 7.765 | 7.978 | 12,293,051 | +0.11(+1.43%) |
Nov 26, 2010 | 7.891 | 7.991 | 7.858 | 7.865 | 3,978,057 | -0.13(-1.66%) |
Nov 24, 2010 | 7.878 | 7.997 | 7.997 | 7.997 | 13,868,220 | +0.19(+2.38%) |
Nov 23, 2010 | 7.918 | 7.991 | 7.812 | 7.812 | 16,275,123 | -0.23(-2.81%) |
Nov 22, 2010 | 8.070 | 8.103 | 7.924 | 8.037 | 15,670,238 | -0.09(-1.14%) |
Nov 19, 2010 | 7.958 | 8.196 | 7.958 | 8.130 | 18,420,898 | +0.12(+1.49%) |
Nov 18, 2010 | 8.309 | 8.382 | 7.931 | 8.011 | 40,486,520 | -0.21(-2.50%) |
Nov 17, 2010 | 8.455 | 8.528 | 8.130 | 8.216 | 17,733,480 | -0.19(-2.29%) |
Nov 16, 2010 | 8.554 | 8.621 | 8.322 | 8.409 | 20,804,844 | -0.23(-2.61%) |
Nov 15, 2010 | 8.627 | 8.833 | 8.594 | 8.634 | 12,604,409 | +0.10(+1.17%) |
Nov 12, 2010 | 8.733 | 8.735 | 8.428 | 8.535 | 15,316,783 | -0.24(-2.76%) |
Nov 11, 2010 | 8.720 | 8.831 | 8.588 | 8.777 | 14,700,082 | +0.00(+0.00%) |
Nov 10, 2010 | 8.574 | 8.787 | 8.462 | 8.777 | 15,542,299 | +0.24(+2.84%) |
Nov 09, 2010 | 8.687 | 8.800 | 8.488 | 8.535 | 14,618,853 | -0.12(-1.38%) |
Nov 08, 2010 | 8.627 | 8.727 | 8.455 | 8.654 | 23,469,312 | +0.01(+0.15%) |
Nov 05, 2010 | 8.913 | 9.237 | 8.588 | 8.641 | 44,346,900 | -0.25(-2.76%) |
Nov 04, 2010 | 8.747 | 8.985 | 8.661 | 8.886 | 27,796,586 | +0.23(+2.68%) |
Nov 03, 2010 | 8.289 | 8.661 | 8.289 | 8.654 | 27,167,784 | +0.40(+4.90%) |
Nov 02, 2010 | 8.322 | 8.462 | 8.190 | 8.249 | 16,247,240 | +0.04(+0.48%) |
Nov 01, 2010 | 8.382 | 8.415 | 8.044 | 8.210 | 22,842,626 | -0.12(-1.43%) |
Oct 29, 2010 | 8.409 | 8.548 | 8.322 | 8.329 | 21,406,962 | -0.11(-1.26%) |
Oct 28, 2010 | 8.621 | 8.634 | 8.395 | 8.435 | 18,197,930 | -0.10(-1.17%) |
Oct 27, 2010 | 8.409 | 8.634 | 8.369 | 8.535 | 17,592,746 | +0.17(+1.98%) |
Oct 25, 2010 | 8.641 | 8.647 | 8.289 | 8.369 | 15,626,060 | -0.16(-1.87%) |
Oct 22, 2010 | 8.568 | 8.680 | 8.455 | 8.528 | 20,363,714 | +0.04(+0.47%) |
Oct 21, 2010 | 8.103 | 8.680 | 8.103 | 8.488 | 31,467,534 | +0.27(+3.23%) |
Oct 20, 2010 | 8.170 | 8.276 | 7.951 | 8.223 | 17,489,108 | +0.02(+0.20%) |
Oct 19, 2010 | 8.236 | 8.448 | 8.137 | 8.206 | 18,771,700 | -0.11(-1.32%) |
Oct 18, 2010 | 8.017 | 8.342 | 7.958 | 8.316 | 18,383,088 | +0.27(+3.38%) |
Oct 15, 2010 | 8.210 | 8.243 | 7.858 | 8.044 | 21,962,420 | -0.14(-1.70%) |
Oct 14, 2010 | 8.355 | 8.355 | 8.011 | 8.183 | 30,133,480 | -0.24(-2.83%) |
Oct 13, 2010 | 8.581 | 8.601 | 8.375 | 8.422 | 24,301,938 | -0.04(-0.43%) |
Oct 12, 2010 | 8.097 | 8.508 | 8.044 | 8.458 | 32,570,434 | +0.31(+3.87%) |
Oct 11, 2010 | 8.256 | 8.296 | 8.123 | 8.143 | 9,126,645 | -0.07(-0.81%) |
Oct 08, 2010 | 8.342 | 8.342 | 8.163 | 8.210 | 14,322,612 | -0.09(-1.12%) |
Oct 07, 2010 | 8.256 | 8.349 | 8.163 | 8.302 | 23,831,752 | +0.16(+1.95%) |
Oct 06, 2010 | 8.309 | 8.389 | 8.090 | 8.143 | 20,696,064 | -0.15(-1.84%) |
Oct 05, 2010 | 8.004 | 8.355 | 7.911 | 8.296 | 29,567,416 | +0.40(+5.13%) |
Oct 04, 2010 | 7.924 | 8.037 | 7.871 | 7.891 | 12,957,893 | +0.00(+0.00%) |
Oct 01, 2010 | 8.057 | 8.123 | 7.858 | 7.891 | 16,477,827 | -0.09(-1.08%) |
Sep 30, 2010 | 7.958 | 8.084 | 7.858 | 7.978 | 21,407,016 | +0.08(+1.07%) |
Sep 29, 2010 | 7.911 | 7.991 | 7.825 | 7.893 | 13,672,375 | -0.07(-0.94%) |
Sep 28, 2010 | 7.911 | 7.984 | 7.798 | 7.968 | 15,707,140 | +0.08(+0.99%) |
Sep 27, 2010 | 8.136 | 8.150 | 7.878 | 7.890 | 11,949,177 | -0.22(-2.70%) |
Sep 24, 2010 | 7.905 | 8.117 | 7.878 | 8.108 | 13,690,895 | +0.34(+4.42%) |
Sep 23, 2010 | 7.878 | 8.064 | 7.739 | 7.765 | 16,312,565 | -0.21(-2.66%) |
Sep 22, 2010 | 8.077 | 8.203 | 7.964 | 7.977 | 15,574,458 | -0.16(-1.91%) |
Sep 21, 2010 | 8.216 | 8.335 | 8.117 | 8.133 | 17,466,142 | -0.08(-0.93%) |
Sep 20, 2010 | 8.136 | 8.249 | 8.070 | 8.209 | 16,041,275 | +0.11(+1.31%) |
Sep 17, 2010 | 8.150 | 8.229 | 8.090 | 8.103 | 13,599,731 | -0.16(-1.92%) |
Sep 15, 2010 | 8.189 | 8.362 | 8.064 | 8.262 | 12,284,155 | -0.01(-0.12%) |
Sep 14, 2010 | 8.282 | 8.342 | 8.103 | 8.272 | 21,855,986 | -0.02(-0.20%) |
Sep 13, 2010 | 8.196 | 8.342 | 8.163 | 8.289 | 17,052,618 | +0.28(+3.47%) |
Sep 10, 2010 | 7.964 | 8.057 | 7.891 | 8.011 | 11,472,720 | +0.09(+1.09%) |
Sep 09, 2010 | 7.865 | 8.024 | 7.805 | 7.924 | 17,143,526 | +0.24(+3.10%) |
Sep 08, 2010 | 7.593 | 7.765 | 7.587 | 7.686 | 11,396,997 | +0.15(+1.93%) |
Sep 07, 2010 | 7.818 | 7.871 | 7.520 | 7.540 | 18,618,320 | -0.36(-4.61%) |
Sep 03, 2010 | 7.898 | 8.011 | 7.752 | 7.905 | 15,415,748 | +0.14(+1.79%) |
Sep 02, 2010 | 7.752 | 7.805 | 7.659 | 7.765 | 12,017,145 | +0.04(+0.51%) |
Sep 01, 2010 | 7.454 | 7.739 | 7.434 | 7.726 | 21,556,528 | +0.41(+5.62%) |
Aug 31, 2010 | 7.123 | 7.321 | 7.050 | 7.315 | 20,436,268 | +0.13(+1.75%) |
Aug 30, 2010 | 7.335 | 7.401 | 7.182 | 7.189 | 17,240,146 | -0.22(-2.95%) |
Aug 27, 2010 | 7.321 | 7.414 | 7.176 | 7.408 | 19,870,148 | +0.15(+2.10%) |
Aug 26, 2010 | 7.302 | 7.593 | 7.229 | 7.255 | 22,330,360 | -0.02(-0.27%) |
Aug 25, 2010 | 7.268 | 7.308 | 7.136 | 7.275 | 23,338,838 | -0.04(-0.50%) |
Aug 24, 2010 | 7.520 | 7.587 | 7.308 | 7.312 | 23,021,698 | -0.37(-4.87%) |
Aug 23, 2010 | 7.752 | 7.898 | 7.659 | 7.686 | 18,255,390 | +0.03(+0.35%) |
Aug 20, 2010 | 7.706 | 7.792 | 7.507 | 7.659 | 20,186,300 | -0.08(-1.03%) |
Aug 19, 2010 | 7.931 | 8.050 | 7.732 | 7.739 | 18,590,388 | -0.28(-3.55%) |
Aug 18, 2010 | 7.984 | 8.097 | 7.931 | 8.024 | 14,567,716 | +0.03(+0.33%) |
Aug 17, 2010 | 8.163 | 8.163 | 7.977 | 7.997 | 12,466,590 | -0.08(-0.98%) |
Aug 16, 2010 | 7.958 | 8.097 | 7.905 | 8.077 | 16,793,992 | +0.04(+0.49%) |
Aug 13, 2010 | 8.044 | 8.206 | 8.037 | 8.037 | 10,636,353 | -0.02(-0.25%) |
Aug 12, 2010 | 8.024 | 8.173 | 7.997 | 8.057 | 13,927,496 | -0.15(-1.78%) |
Aug 11, 2010 | 8.435 | 8.454 | 8.189 | 8.203 | 18,138,378 | -0.41(-4.79%) |
Aug 10, 2010 | 8.521 | 8.640 | 8.355 | 8.615 | 22,553,284 | -0.01(-0.13%) |
Aug 09, 2010 | 8.468 | 8.660 | 8.295 | 8.627 | 19,399,112 | +0.22(+2.60%) |
Aug 06, 2010 | 8.501 | 8.541 | 8.183 | 8.408 | 21,015,488 | -0.25(-2.83%) |
Aug 05, 2010 | 8.753 | 8.759 | 8.564 | 8.653 | 14,728,858 | -0.15(-1.73%) |
Aug 04, 2010 | 8.872 | 8.892 | 8.713 | 8.806 | 9,667,495 | -0.01(-0.08%) |
Aug 03, 2010 | 8.885 | 8.998 | 8.779 | 8.812 | 19,897,356 | -0.08(-0.89%) |
Aug 02, 2010 | 8.580 | 8.905 | 8.580 | 8.892 | 24,265,786 | +0.47(+5.59%) |
Jul 30, 2010 | 8.342 | 8.534 | 8.295 | 8.421 | 14,197,700 | -0.07(-0.86%) |
Jul 29, 2010 | 8.574 | 8.726 | 8.329 | 8.494 | 18,499,772 | +0.04(+0.47%) |
Jul 28, 2010 | 8.660 | 8.733 | 8.421 | 8.454 | 14,658,755 | -0.25(-2.89%) |
Jul 27, 2010 | 8.647 | 8.779 | 8.547 | 8.706 | 27,233,762 | +0.21(+2.50%) |
Jul 26, 2010 | 8.150 | 8.514 | 8.044 | 8.494 | 21,368,886 | +0.35(+4.31%) |
Jul 23, 2010 | 8.203 | 8.236 | 7.984 | 8.143 | 23,153,468 | -0.11(-1.29%) |
Jul 22, 2010 | 7.726 | 8.355 | 7.693 | 8.249 | 41,193,480 | +0.78(+10.37%) |
Jul 21, 2010 | 7.885 | 8.090 | 7.461 | 7.474 | 36,141,760 | -0.33(-4.24%) |
Jul 20, 2010 | 7.666 | 7.818 | 7.534 | 7.805 | 32,476,042 | -0.08(-1.01%) |
Jul 19, 2010 | 8.083 | 8.216 | 7.799 | 7.885 | 30,796,190 | -0.18(-2.22%) |
Jul 16, 2010 | 8.647 | 8.706 | 8.024 | 8.064 | 41,186,036 | -0.72(-8.15%) |
Jul 15, 2010 | 8.879 | 8.896 | 8.534 | 8.779 | 14,189,136 | -0.06(-0.67%) |
Jul 14, 2010 | 9.011 | 9.018 | 8.746 | 8.839 | 16,594,648 | -0.23(-2.56%) |
Jul 13, 2010 | 8.932 | 9.150 | 8.898 | 9.071 | 15,123,430 | +0.28(+3.17%) |
Jul 12, 2010 | 8.872 | 8.945 | 8.680 | 8.792 | 11,793,736 | -0.14(-1.56%) |
Jul 09, 2010 | 8.686 | 8.971 | 8.574 | 8.932 | 15,491,181 | +0.26(+2.98%) |
Jul 08, 2010 | 8.680 | 8.773 | 8.481 | 8.673 | 15,067,559 | +0.11(+1.32%) |
Jul 07, 2010 | 8.030 | 8.580 | 7.997 | 8.560 | 17,252,754 | +0.58(+7.31%) |
Jul 06, 2010 | 7.991 | 8.150 | 7.858 | 7.977 | 16,423,595 | +0.15(+1.86%) |
Jul 02, 2010 | 8.123 | 8.170 | 7.785 | 7.832 | 12,668,782 | -0.23(-2.80%) |
Jul 01, 2010 | 8.097 | 8.302 | 7.785 | 8.057 | 19,842,718 | -0.09(-1.06%) |
Jun 30, 2010 | 8.547 | 8.739 | 8.136 | 8.143 | 25,069,390 | -0.44(-5.10%) |
Jun 29, 2010 | 8.733 | 8.826 | 8.534 | 8.580 | 36,922,480 | -0.27(-3.07%) |
Jun 25, 2010 | 8.951 | 8.991 | 8.700 | 8.852 | 23,932,730 | +0.11(+1.29%) |
Jun 24, 2010 | 8.859 | 8.905 | 8.700 | 8.739 | 18,811,102 | -0.21(-2.29%) |
Jun 23, 2010 | 8.965 | 9.104 | 8.885 | 8.945 | 17,913,140 | +0.00(+0.00%) |
Jun 22, 2010 | 8.951 | 9.219 | 8.925 | 8.945 | 15,390,693 | -0.01(-0.15%) |
Jun 21, 2010 | 9.130 | 9.196 | 8.912 | 8.958 | 12,899,708 | -0.03(-0.37%) |
Jun 18, 2010 | 9.064 | 9.123 | 8.931 | 8.991 | 18,382,408 | -0.03(-0.29%) |
Jun 17, 2010 | 9.388 | 9.388 | 8.875 | 9.018 | 16,943,244 | -0.28(-3.06%) |
Jun 16, 2010 | 9.123 | 9.402 | 9.123 | 9.302 | 21,580,866 | +0.03(+0.36%) |
Jun 15, 2010 | 9.024 | 9.302 | 8.991 | 9.269 | 19,333,326 | +0.31(+3.47%) |
Jun 14, 2010 | 8.938 | 9.097 | 8.799 | 8.958 | 24,128,512 | +0.11(+1.27%) |
Jun 11, 2010 | 8.739 | 8.855 | 8.620 | 8.845 | 13,643,107 | -0.01(-0.07%) |
Jun 10, 2010 | 8.726 | 8.865 | 8.581 | 8.852 | 21,069,246 | +0.46(+5.52%) |
Jun 09, 2010 | 8.508 | 8.687 | 8.362 | 8.389 | 19,026,558 | +0.00(+0.00%) |
Jun 08, 2010 | 8.197 | 8.408 | 7.978 | 8.389 | 24,523,692 | +0.23(+2.84%) |
Jun 07, 2010 | 8.329 | 8.475 | 8.144 | 8.157 | 17,214,160 | -0.12(-1.46%) |
Jun 04, 2010 | 8.435 | 8.574 | 8.236 | 8.278 | 26,640,212 | -0.42(-4.78%) |
Jun 03, 2010 | 8.634 | 8.720 | 8.508 | 8.693 | 16,805,922 | +0.05(+0.61%) |
Jun 02, 2010 | 8.309 | 8.640 | 8.250 | 8.640 | 17,722,022 | +0.43(+5.24%) |
Jun 01, 2010 | 8.541 | 8.713 | 8.210 | 8.210 | 21,739,212 | -0.40(-4.62%) |
May 28, 2010 | 8.779 | 8.806 | 8.547 | 8.607 | 18,319,286 | -0.17(-1.96%) |
May 27, 2010 | 8.528 | 8.792 | 8.448 | 8.779 | 21,511,650 | +0.50(+6.00%) |
May 26, 2010 | 8.634 | 8.720 | 8.216 | 8.283 | 39,789,556 | -0.21(-2.49%) |
May 25, 2010 | 7.945 | 8.501 | 7.945 | 8.495 | 27,181,582 | +0.17(+2.07%) |
May 24, 2010 | 8.739 | 8.786 | 8.303 | 8.322 | 19,988,358 | -0.41(-4.70%) |
May 21, 2010 | 8.051 | 8.739 | 8.011 | 8.733 | 35,210,564 | +0.45(+5.44%) |
May 20, 2010 | 8.317 | 8.647 | 8.256 | 8.283 | 26,031,228 | -0.52(-5.94%) |
May 19, 2010 | 8.753 | 9.090 | 8.574 | 8.806 | 23,788,296 | -0.09(-0.97%) |
May 18, 2010 | 9.408 | 9.421 | 8.792 | 8.892 | 26,930,846 | -0.36(-3.93%) |
May 17, 2010 | 9.375 | 9.501 | 9.024 | 9.256 | 24,487,412 | -0.07(-0.71%) |
May 14, 2010 | 9.620 | 9.620 | 9.176 | 9.322 | 23,552,062 | -0.48(-4.86%) |
May 13, 2010 | 9.911 | 9.978 | 9.799 | 9.799 | 18,541,398 | -0.13(-1.33%) |
May 12, 2010 | 9.845 | 9.931 | 9.666 | 9.931 | 19,444,492 | +0.26(+2.67%) |
May 11, 2010 | 9.706 | 9.865 | 9.342 | 9.673 | 22,108,238 | +0.15(+1.60%) |
May 10, 2010 | 9.382 | 9.819 | 9.296 | 9.521 | 32,150,682 | +0.71(+8.04%) |
May 07, 2010 | 9.104 | 9.196 | 8.640 | 8.812 | 39,682,428 | -0.20(-2.20%) |
May 06, 2010 | 9.574 | 9.693 | 8.342 | 9.011 | 40,708,136 | -0.65(-6.72%) |
May 05, 2010 | 9.560 | 9.885 | 9.263 | 9.660 | 23,360,822 | +0.02(+0.21%) |
May 04, 2010 | 10.02 | 10.02 | 9.547 | 9.640 | 25,179,178 | -0.53(-5.21%) |
May 03, 2010 | 9.944 | 10.24 | 9.938 | 10.17 | 18,141,508 | +0.29(+2.98%) |
Apr 30, 2010 | 9.885 | 10.12 | 9.832 | 9.875 | 23,705,548 | +0.03(+0.30%) |
Apr 29, 2010 | 9.752 | 9.918 | 9.673 | 9.845 | 18,219,496 | +0.28(+2.98%) |
Apr 28, 2010 | 9.428 | 9.680 | 9.362 | 9.560 | 24,086,886 | +0.26(+2.78%) |
Apr 27, 2010 | 9.494 | 9.693 | 9.282 | 9.302 | 24,076,756 | -0.31(-3.20%) |
Apr 26, 2010 | 9.944 | 10.02 | 9.587 | 9.610 | 26,791,168 | -0.40(-4.00%) |
Apr 23, 2010 | 9.898 | 10.01 | 9.699 | 10.01 | 26,907,804 | +0.11(+1.07%) |
Apr 22, 2010 | 9.865 | 9.931 | 9.488 | 9.905 | 51,408,472 | -0.13(-1.25%) |
Apr 21, 2010 | 9.852 | 10.56 | 9.766 | 10.03 | 57,444,864 | +0.23(+2.36%) |
Apr 20, 2010 | 9.527 | 9.805 | 9.428 | 9.799 | 22,637,816 | +0.37(+3.93%) |
Apr 19, 2010 | 9.269 | 9.534 | 9.123 | 9.428 | 21,398,268 | +0.03(+0.28%) |
Apr 16, 2010 | 9.819 | 9.845 | 9.104 | 9.402 | 42,725,580 | -0.46(-4.70%) |
Apr 15, 2010 | 9.931 | 9.984 | 9.746 | 9.865 | 16,234,379 | -0.03(-0.27%) |
Apr 14, 2010 | 9.600 | 9.971 | 9.587 | 9.891 | 22,651,312 | +0.40(+4.26%) |
Apr 13, 2010 | 9.455 | 9.541 | 9.349 | 9.488 | 16,816,550 | -0.02(-0.21%) |
Apr 12, 2010 | 9.362 | 9.560 | 9.342 | 9.507 | 14,081,136 | +0.17(+1.84%) |
Apr 09, 2010 | 9.441 | 9.461 | 9.243 | 9.335 | 20,232,060 | -0.11(-1.19%) |
Apr 08, 2010 | 9.402 | 9.501 | 9.256 | 9.448 | 19,896,112 | -0.02(-0.21%) |
Apr 07, 2010 | 9.584 | 9.673 | 9.335 | 9.468 | 24,908,006 | -0.03(-0.35%) |
Apr 06, 2010 | 9.223 | 9.521 | 9.210 | 9.501 | 27,289,638 | +0.26(+2.87%) |
Apr 05, 2010 | 9.024 | 9.249 | 9.004 | 9.236 | 11,549,210 | +0.24(+2.65%) |
Apr 01, 2010 | 9.037 | 8.998 | 8.998 | 8.998 | 11,050,003 | +0.02(+0.22%) |
Mar 31, 2010 | 8.706 | 9.084 | 8.706 | 8.978 | 21,293,496 | +0.20(+2.22%) |
Mar 30, 2010 | 8.799 | 8.892 | 8.700 | 8.783 | 10,397,197 | -0.03(-0.34%) |
Mar 29, 2010 | 8.812 | 8.892 | 8.739 | 8.812 | 11,086,507 | +0.08(+0.91%) |
Mar 26, 2010 | 8.925 | 9.097 | 8.673 | 8.733 | 31,857,240 | -0.14(-1.57%) |
Mar 25, 2010 | 9.090 | 9.295 | 8.845 | 8.872 | 34,188,132 | -0.11(-1.25%) |
Mar 24, 2010 | 8.859 | 9.110 | 8.832 | 8.984 | 17,240,488 | +0.08(+0.89%) |
Mar 23, 2010 | 8.910 | 8.937 | 8.726 | 8.905 | 14,172,211 | +0.02(+0.22%) |
Mar 22, 2010 | 8.673 | 8.931 | 8.634 | 8.885 | 15,789,107 | +0.09(+0.98%) |
Mar 19, 2010 | 8.945 | 8.997 | 8.687 | 8.799 | 25,949,282 | -0.09(-1.04%) |
Mar 18, 2010 | 9.064 | 9.097 | 8.813 | 8.892 | 17,220,480 | -0.17(-1.90%) |
Mar 17, 2010 | 8.958 | 9.117 | 8.925 | 9.064 | 20,217,824 | +0.17(+1.86%) |
Mar 16, 2010 | 8.852 | 8.964 | 8.786 | 8.898 | 18,880,864 | +0.05(+0.52%) |
Mar 15, 2010 | 8.693 | 8.878 | 8.614 | 8.852 | 17,507,688 | +0.15(+1.75%) |
Mar 12, 2010 | 8.938 | 8.945 | 8.660 | 8.700 | 20,244,094 | -0.09(-0.98%) |
Mar 11, 2010 | 8.620 | 8.852 | 8.581 | 8.786 | 31,216,120 | +0.21(+2.47%) |
Mar 10, 2010 | 8.458 | 8.680 | 8.419 | 8.574 | 29,843,322 | +0.22(+2.69%) |
Mar 09, 2010 | 8.276 | 8.448 | 8.177 | 8.349 | 20,132,508 | +0.01(+0.08%) |
Mar 08, 2010 | 8.309 | 8.481 | 8.257 | 8.343 | 21,075,566 | -0.08(-0.94%) |
Mar 05, 2010 | 8.290 | 8.448 | 8.230 | 8.422 | 20,016,078 | +0.26(+3.24%) |
Mar 04, 2010 | 8.071 | 8.270 | 8.055 | 8.157 | 22,372,086 | -0.14(-1.67%) |
Mar 03, 2010 | 8.382 | 8.429 | 8.230 | 8.296 | 21,806,340 | -0.08(-0.95%) |
Mar 02, 2010 | 8.078 | 8.435 | 8.078 | 8.376 | 25,182,700 | +0.28(+3.43%) |
Mar 01, 2010 | 8.151 | 8.157 | 7.959 | 8.098 | 18,907,100 | +0.02(+0.25%) |
Feb 26, 2010 | 8.098 | 8.164 | 8.005 | 8.078 | 21,667,992 | +0.01(+0.08%) |
Feb 25, 2010 | 8.144 | 8.157 | 7.906 | 8.071 | 37,472,688 | -0.32(-3.86%) |
Feb 24, 2010 | 8.184 | 8.409 | 8.137 | 8.395 | 25,824,324 | +0.28(+3.42%) |
Feb 23, 2010 | 8.243 | 8.309 | 8.012 | 8.118 | 30,827,216 | -0.19(-2.23%) |
Feb 22, 2010 | 8.124 | 8.415 | 8.091 | 8.303 | 27,676,046 | +0.21(+2.62%) |
Feb 19, 2010 | 7.866 | 8.111 | 7.850 | 8.091 | 24,409,520 | +0.21(+2.60%) |
Feb 18, 2010 | 7.912 | 7.959 | 7.820 | 7.886 | 15,818,509 | -0.09(-1.08%) |
Feb 17, 2010 | 8.045 | 8.065 | 7.866 | 7.972 | 22,618,298 | -0.02(-0.25%) |
Feb 16, 2010 | 7.760 | 8.018 | 7.721 | 7.992 | 23,727,678 | +0.31(+4.05%) |
Feb 12, 2010 | 7.807 | 7.681 | 7.681 | 7.681 | 30,245,948 | -0.17(-2.19%) |
Feb 11, 2010 | 7.787 | 7.912 | 7.668 | 7.853 | 26,448,532 | +0.12(+1.54%) |
Feb 10, 2010 | 7.602 | 7.873 | 7.482 | 7.734 | 26,993,026 | +0.15(+1.92%) |
Feb 09, 2010 | 7.615 | 7.727 | 7.549 | 7.588 | 28,124,902 | +0.05(+0.70%) |
Feb 08, 2010 | 7.449 | 7.674 | 7.284 | 7.535 | 44,981,604 | +0.09(+1.15%) |
Feb 05, 2010 | 7.443 | 7.582 | 7.158 | 7.449 | 33,561,000 | +0.03(+0.36%) |
Feb 04, 2010 | 7.820 | 7.899 | 7.396 | 7.423 | 48,439,020 | -0.52(-6.50%) |
Feb 03, 2010 | 8.171 | 8.171 | 7.833 | 7.939 | 42,824,340 | -0.32(-3.85%) |
Feb 02, 2010 | 8.257 | 8.303 | 7.992 | 8.257 | 30,367,130 | -0.01(-0.16%) |
Feb 01, 2010 | 8.237 | 8.369 | 8.164 | 8.270 | 29,524,494 | +0.04(+0.48%) |
Jan 29, 2010 | 8.395 | 8.415 | 8.134 | 8.230 | 46,803,008 | +0.12(+1.47%) |
Jan 28, 2010 | 8.263 | 8.395 | 8.058 | 8.111 | 49,167,864 | +0.05(+0.66%) |
Jan 27, 2010 | 7.807 | 8.177 | 7.727 | 8.058 | 36,649,532 | +0.31(+4.01%) |
Jan 26, 2010 | 8.177 | 8.382 | 7.701 | 7.747 | 54,103,448 | -0.52(-6.24%) |
Jan 25, 2010 | 8.104 | 8.515 | 8.005 | 8.263 | 49,783,056 | +0.26(+3.22%) |
Jan 22, 2010 | 7.906 | 8.409 | 7.734 | 8.005 | 59,512,688 | +0.05(+0.67%) |
Jan 21, 2010 | 8.071 | 8.329 | 7.906 | 7.952 | 100,648,136 | +0.47(+6.28%) |
Jan 20, 2010 | 7.416 | 7.721 | 7.410 | 7.482 | 38,441,912 | -0.05(-0.70%) |
Jan 19, 2010 | 7.436 | 7.549 | 7.377 | 7.535 | 26,100,248 | +0.02(+0.26%) |
Jan 15, 2010 | 7.734 | 7.516 | 7.516 | 7.516 | 38,458,112 | -0.27(-3.48%) |
Jan 14, 2010 | 7.562 | 7.906 | 7.549 | 7.787 | 40,068,840 | +0.17(+2.17%) |
Jan 13, 2010 | 7.291 | 7.721 | 7.072 | 7.621 | 40,337,160 | +0.35(+4.82%) |
Jan 12, 2010 | 7.357 | 7.463 | 7.251 | 7.271 | 17,153,398 | -0.14(-1.87%) |
Jan 11, 2010 | 7.449 | 7.469 | 7.277 | 7.410 | 23,053,466 | +0.07(+0.99%) |
Jan 08, 2010 | 7.277 | 7.516 | 7.251 | 7.337 | 30,175,202 | +0.01(+0.09%) |
Jan 07, 2010 | 6.880 | 7.476 | 6.854 | 7.330 | 52,522,312 | +0.42(+6.03%) |
Jan 06, 2010 | 6.814 | 6.947 | 6.781 | 6.914 | 19,862,422 | +0.04(+0.58%) |
Jan 05, 2010 | 6.589 | 6.880 | 6.569 | 6.874 | 19,197,524 | +0.18(+2.67%) |