Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 8.166 | 8.319 | 8.119 | 8.249 | 4,527,382 | +0.08(+1.01%) |
Dec 30, 2010 | 8.131 | 8.225 | 8.125 | 8.166 | 6,400,526 | +0.15(+1.84%) |
Dec 29, 2010 | 7.907 | 8.166 | 7.907 | 8.019 | 9,081,344 | +0.08(+1.04%) |
Dec 28, 2010 | 7.948 | 8.089 | 7.842 | 7.936 | 8,253,103 | -0.15(-1.90%) |
Dec 27, 2010 | 8.101 | 8.113 | 8.031 | 8.089 | 4,563,609 | -0.09(-1.15%) |
Dec 23, 2010 | 8.184 | 8.237 | 8.137 | 8.184 | 3,716,257 | -0.07(-0.86%) |
Dec 22, 2010 | 8.148 | 8.255 | 8.125 | 8.255 | 4,593,093 | +0.05(+0.57%) |
Dec 21, 2010 | 8.048 | 8.255 | 8.013 | 8.207 | 14,088,647 | +0.26(+3.26%) |
Dec 20, 2010 | 8.042 | 8.042 | 7.860 | 7.948 | 7,950,374 | -0.06(-0.74%) |
Dec 17, 2010 | 7.759 | 8.078 | 7.759 | 8.007 | 17,740,526 | +0.05(+0.59%) |
Dec 16, 2010 | 7.989 | 8.078 | 7.806 | 7.960 | 13,083,160 | -0.04(-0.44%) |
Dec 15, 2010 | 8.019 | 8.060 | 7.960 | 7.995 | 8,723,311 | -0.12(-1.53%) |
Dec 14, 2010 | 8.107 | 8.184 | 8.048 | 8.119 | 12,733,738 | -0.12(-1.50%) |
Dec 13, 2010 | 8.066 | 8.367 | 8.066 | 8.243 | 16,845,046 | +0.26(+3.25%) |
Dec 10, 2010 | 7.801 | 8.036 | 7.765 | 7.983 | 15,078,732 | +0.29(+3.83%) |
Dec 09, 2010 | 7.736 | 7.783 | 7.612 | 7.689 | 9,004,904 | +0.04(+0.46%) |
Dec 08, 2010 | 7.712 | 7.771 | 7.535 | 7.653 | 6,937,951 | -0.18(-2.26%) |
Dec 07, 2010 | 7.895 | 7.907 | 7.689 | 7.830 | 14,915,464 | +0.25(+3.35%) |
Dec 06, 2010 | 7.588 | 7.641 | 7.523 | 7.577 | 5,914,436 | +0.05(+0.63%) |
Dec 03, 2010 | 7.376 | 7.541 | 7.335 | 7.529 | 8,024,869 | +0.08(+1.03%) |
Dec 02, 2010 | 7.258 | 7.518 | 7.240 | 7.453 | 16,169,633 | +0.32(+4.55%) |
Dec 01, 2010 | 7.087 | 7.211 | 7.011 | 7.128 | 12,230,967 | +0.27(+3.97%) |
Nov 30, 2010 | 6.798 | 7.058 | 6.792 | 6.856 | 14,378,690 | -0.07(-0.95%) |
Nov 29, 2010 | 6.952 | 6.999 | 6.775 | 6.922 | 15,878,593 | -0.19(-2.73%) |
Nov 26, 2010 | 7.075 | 7.176 | 7.040 | 7.117 | 8,044,139 | -0.20(-2.74%) |
Nov 24, 2010 | 7.246 | 7.317 | 7.317 | 7.317 | 8,098,215 | +0.14(+1.89%) |
Nov 23, 2010 | 7.164 | 7.246 | 7.096 | 7.181 | 12,229,951 | -0.21(-2.87%) |
Nov 22, 2010 | 7.423 | 7.488 | 7.276 | 7.394 | 7,680,814 | -0.13(-1.72%) |
Nov 19, 2010 | 7.577 | 7.577 | 7.487 | 7.523 | 4,809,601 | -0.05(-0.62%) |
Nov 18, 2010 | 7.582 | 7.665 | 7.535 | 7.571 | 6,361,882 | +0.17(+2.23%) |
Nov 17, 2010 | 7.417 | 7.518 | 7.364 | 7.406 | 8,001,714 | +0.01(+0.15%) |
Nov 16, 2010 | 7.517 | 7.544 | 7.289 | 7.394 | 15,747,531 | -0.25(-3.30%) |
Nov 15, 2010 | 7.746 | 7.787 | 7.635 | 7.646 | 4,939,585 | -0.08(-0.99%) |
Nov 12, 2010 | 7.764 | 7.846 | 7.658 | 7.723 | 10,011,229 | -0.16(-2.08%) |
Nov 11, 2010 | 7.863 | 7.929 | 7.805 | 7.887 | 9,072,831 | -0.09(-1.10%) |
Nov 10, 2010 | 7.858 | 8.057 | 7.682 | 7.975 | 11,200,673 | +0.12(+1.49%) |
Nov 09, 2010 | 7.963 | 8.022 | 7.816 | 7.858 | 9,722,354 | -0.08(-0.96%) |
Nov 08, 2010 | 7.840 | 8.016 | 7.828 | 7.934 | 11,052,239 | +0.08(+1.05%) |
Nov 05, 2010 | 7.887 | 7.934 | 7.781 | 7.852 | 17,234,714 | -0.29(-3.53%) |
Nov 04, 2010 | 7.998 | 8.168 | 7.987 | 8.139 | 16,611,865 | +0.26(+3.27%) |
Nov 03, 2010 | 7.846 | 7.881 | 7.693 | 7.881 | 9,669,974 | +0.04(+0.45%) |
Nov 02, 2010 | 7.869 | 7.899 | 7.752 | 7.846 | 5,609,661 | +0.11(+1.36%) |
Nov 01, 2010 | 7.658 | 7.863 | 7.646 | 7.740 | 9,723,581 | +0.09(+1.23%) |
Oct 29, 2010 | 7.576 | 7.682 | 7.482 | 7.646 | 9,561,792 | +0.12(+1.64%) |
Oct 28, 2010 | 7.441 | 7.576 | 7.394 | 7.523 | 15,462,825 | +0.23(+3.22%) |
Oct 27, 2010 | 7.388 | 7.435 | 7.218 | 7.289 | 13,605,880 | +0.05(+0.73%) |
Oct 25, 2010 | 7.336 | 7.353 | 7.183 | 7.236 | 8,729,446 | -0.01(-0.16%) |
Oct 22, 2010 | 7.500 | 7.517 | 7.189 | 7.248 | 11,727,965 | -0.01(-0.16%) |
Oct 21, 2010 | 7.394 | 7.429 | 7.078 | 7.259 | 12,606,372 | -0.14(-1.90%) |
Oct 20, 2010 | 7.342 | 7.429 | 7.300 | 7.400 | 11,439,597 | -0.05(-0.71%) |
Oct 19, 2010 | 7.529 | 7.529 | 7.394 | 7.453 | 14,489,073 | -0.29(-3.71%) |
Oct 18, 2010 | 7.729 | 7.787 | 7.646 | 7.740 | 8,668,863 | -0.04(-0.45%) |
Oct 15, 2010 | 7.858 | 7.858 | 7.682 | 7.775 | 10,310,732 | -0.01(-0.15%) |
Oct 14, 2010 | 7.816 | 7.834 | 7.729 | 7.787 | 9,641,378 | -0.08(-0.97%) |
Oct 13, 2010 | 7.934 | 8.028 | 7.840 | 7.863 | 11,914,732 | +0.04(+0.45%) |
Oct 12, 2010 | 7.852 | 7.863 | 7.682 | 7.828 | 7,127,720 | -0.04(-0.45%) |
Oct 11, 2010 | 7.910 | 7.975 | 7.852 | 7.863 | 6,400,410 | +0.04(+0.52%) |
Oct 08, 2010 | 7.822 | 7.858 | 7.670 | 7.822 | 10,741,604 | +0.12(+1.52%) |
Oct 07, 2010 | 7.887 | 7.887 | 7.664 | 7.705 | 94,087 | -0.18(-2.23%) |
Oct 06, 2010 | 8.022 | 8.086 | 7.781 | 7.881 | 16,040,294 | -0.12(-1.54%) |
Oct 05, 2010 | 7.963 | 8.098 | 7.893 | 8.004 | 201,409 | +0.08(+0.96%) |
Oct 04, 2010 | 8.016 | 8.045 | 7.881 | 7.928 | 6,557,079 | -0.09(-1.10%) |
Oct 01, 2010 | 8.016 | 8.080 | 7.887 | 8.016 | 6,991,479 | +0.04(+0.44%) |
Sep 30, 2010 | 8.098 | 8.098 | 7.899 | 7.981 | 42,211 | +0.02(+0.29%) |
Sep 29, 2010 | 8.145 | 8.168 | 7.948 | 7.957 | 168,043 | -0.16(-2.02%) |
Sep 28, 2010 | 8.045 | 8.162 | 7.940 | 8.121 | 14,077 | +0.21(+2.59%) |
Sep 27, 2010 | 7.928 | 8.022 | 7.863 | 7.916 | 12,206,433 | +0.06(+0.75%) |
Sep 24, 2010 | 8.092 | 8.098 | 7.828 | 7.858 | 22,244,748 | -0.39(-4.69%) |
Sep 23, 2010 | 8.297 | 8.327 | 8.198 | 8.245 | 15,322 | -0.09(-1.06%) |
Sep 22, 2010 | 8.432 | 8.538 | 8.297 | 8.332 | 8,774,667 | -0.08(-0.98%) |
Sep 21, 2010 | 8.356 | 8.485 | 8.315 | 8.415 | 7,399 | +0.01(+0.14%) |
Sep 20, 2010 | 8.385 | 8.426 | 8.327 | 8.403 | 6,185,332 | +0.05(+0.56%) |
Sep 17, 2010 | 8.356 | 8.532 | 8.321 | 8.356 | 8,986,427 | -0.13(-1.52%) |
Sep 15, 2010 | 8.467 | 8.514 | 8.403 | 8.485 | 10,575,294 | -0.03(-0.34%) |
Sep 14, 2010 | 8.538 | 8.629 | 8.438 | 8.514 | 59,317 | -0.12(-1.43%) |
Sep 13, 2010 | 8.573 | 8.655 | 8.573 | 8.637 | 7,390,963 | +0.13(+1.59%) |
Sep 10, 2010 | 8.514 | 8.596 | 8.467 | 8.503 | 6,163,051 | -0.01(-0.07%) |
Sep 09, 2010 | 8.573 | 8.608 | 8.420 | 8.508 | 28,851 | +0.04(+0.48%) |
Sep 08, 2010 | 8.344 | 8.555 | 8.338 | 8.467 | 75,972 | +0.22(+2.63%) |
Sep 07, 2010 | 8.174 | 8.403 | 8.174 | 8.250 | 126,659 | +0.04(+0.50%) |
Sep 03, 2010 | 8.385 | 8.385 | 8.133 | 8.209 | 8,126,691 | +0.01(+0.07%) |
Sep 02, 2010 | 8.157 | 8.215 | 8.110 | 8.203 | 177,653 | +0.03(+0.36%) |
Sep 01, 2010 | 8.033 | 8.297 | 8.028 | 8.174 | 9,757,344 | +0.32(+4.11%) |
Aug 31, 2010 | 7.846 | 7.987 | 7.799 | 7.852 | 88,370 | -0.01(-0.07%) |
Aug 30, 2010 | 7.957 | 8.051 | 7.822 | 7.858 | 4,485,364 | -0.21(-2.55%) |
Aug 27, 2010 | 7.787 | 8.069 | 7.723 | 8.063 | 9,159,913 | +0.35(+4.48%) |
Aug 26, 2010 | 7.899 | 7.934 | 7.687 | 7.717 | 1,979 | -0.11(-1.42%) |
Aug 25, 2010 | 7.858 | 7.875 | 7.711 | 7.828 | 6,714 | -0.02(-0.30%) |
Aug 24, 2010 | 7.781 | 7.951 | 7.746 | 7.852 | 623,587 | -0.10(-1.25%) |
Aug 23, 2010 | 8.203 | 8.245 | 7.951 | 7.951 | 6,206,841 | -0.16(-1.95%) |
Aug 20, 2010 | 8.010 | 8.116 | 7.945 | 8.110 | 6,009,058 | +0.01(+0.14%) |
Aug 19, 2010 | 8.315 | 8.362 | 8.033 | 8.098 | 81,750 | -0.24(-2.88%) |
Aug 18, 2010 | 8.391 | 8.403 | 8.274 | 8.338 | 17,493 | -0.08(-0.97%) |
Aug 17, 2010 | 8.467 | 8.491 | 8.385 | 8.420 | 16,422 | +0.13(+1.55%) |
Aug 16, 2010 | 8.198 | 8.344 | 8.169 | 8.292 | 4,774,205 | +0.05(+0.64%) |
Aug 13, 2010 | 8.239 | 8.344 | 8.216 | 8.239 | 5,685,124 | -0.03(-0.35%) |
Aug 12, 2010 | 8.152 | 8.333 | 8.111 | 8.268 | 7,905,581 | -0.01(-0.07%) |
Aug 11, 2010 | 8.478 | 8.490 | 8.251 | 8.274 | 9,509,168 | -0.49(-5.59%) |
Aug 10, 2010 | 8.741 | 8.790 | 8.630 | 8.764 | 31,404 | -0.15(-1.64%) |
Aug 09, 2010 | 9.021 | 9.050 | 8.892 | 8.910 | 5,606,591 | +0.03(+0.39%) |
Aug 06, 2010 | 8.875 | 9.073 | 8.811 | 8.875 | 11,343,635 | -0.19(-2.12%) |
Aug 05, 2010 | 8.974 | 9.079 | 8.907 | 9.067 | 81,589 | +0.01(+0.06%) |
Aug 04, 2010 | 8.968 | 9.108 | 8.875 | 9.061 | 25,609 | +0.15(+1.64%) |
Aug 03, 2010 | 8.671 | 8.962 | 8.647 | 8.916 | 211,998 | +0.16(+1.87%) |
Aug 02, 2010 | 8.694 | 8.822 | 8.677 | 8.752 | 8,619,517 | +0.22(+2.53%) |
Jul 30, 2010 | 8.537 | 8.653 | 8.373 | 8.537 | 8,944,188 | -0.05(-0.54%) |
Jul 29, 2010 | 8.700 | 8.741 | 8.484 | 8.583 | 78,020 | +0.02(+0.20%) |
Jul 28, 2010 | 8.507 | 8.659 | 8.443 | 8.566 | 8,069,949 | -0.01(-0.14%) |
Jul 27, 2010 | 8.735 | 8.741 | 8.449 | 8.577 | 77,745 | -0.11(-1.28%) |
Jul 26, 2010 | 8.677 | 8.747 | 8.607 | 8.688 | 9,579,588 | +0.00(+0.00%) |
Jul 23, 2010 | 8.490 | 8.700 | 8.397 | 8.688 | 12,991,785 | +0.11(+1.29%) |
Jul 22, 2010 | 8.373 | 8.589 | 8.344 | 8.577 | 245,733 | +0.40(+4.92%) |
Jul 21, 2010 | 8.163 | 8.274 | 8.099 | 8.175 | 17,520,522 | +0.12(+1.52%) |
Jul 20, 2010 | 7.586 | 8.088 | 7.586 | 8.053 | 145,245 | +0.37(+4.86%) |
Jul 19, 2010 | 7.662 | 7.761 | 7.598 | 7.679 | 7,088,644 | +0.06(+0.84%) |
Jul 16, 2010 | 7.615 | 7.784 | 7.586 | 7.615 | 8,159,582 | -0.14(-1.80%) |
Jul 15, 2010 | 7.919 | 7.948 | 7.738 | 7.755 | 9,676,960 | -0.20(-2.49%) |
Jul 14, 2010 | 7.965 | 8.082 | 7.878 | 7.954 | 89,923 | -0.15(-1.80%) |
Jul 13, 2010 | 8.198 | 8.228 | 8.093 | 8.099 | 20,450 | +0.01(+0.07%) |
Jul 12, 2010 | 8.222 | 8.245 | 7.945 | 8.093 | 10,642,312 | -0.19(-2.25%) |
Jul 09, 2010 | 8.280 | 8.368 | 8.024 | 8.280 | 8,805,352 | +0.16(+2.01%) |
Jul 08, 2010 | 8.099 | 8.134 | 7.959 | 8.117 | 36,959 | +0.13(+1.61%) |
Jul 07, 2010 | 7.761 | 8.006 | 7.726 | 7.989 | 8,849,135 | +0.27(+3.55%) |
Jul 06, 2010 | 7.884 | 7.919 | 7.592 | 7.714 | 170,561 | -0.06(-0.75%) |
Jul 02, 2010 | 7.773 | 7.849 | 7.580 | 7.773 | 9,558,686 | +0.06(+0.83%) |
Jul 01, 2010 | 7.685 | 7.773 | 7.464 | 7.709 | 13,629,680 | +0.02(+0.30%) |
Jun 30, 2010 | 7.808 | 7.914 | 7.639 | 7.685 | 27,113 | +0.05(+0.69%) |
Jun 29, 2010 | 7.808 | 7.819 | 7.563 | 7.633 | 204,095 | -0.59(-7.23%) |
Jun 25, 2010 | 8.228 | 8.263 | 7.989 | 8.228 | 7,121,124 | +0.08(+1.00%) |
Jun 24, 2010 | 8.338 | 8.338 | 8.099 | 8.146 | 30,294 | -0.16(-1.96%) |
Jun 23, 2010 | 8.298 | 8.356 | 8.140 | 8.309 | 10,648,387 | +0.03(+0.42%) |
Jun 22, 2010 | 8.467 | 8.572 | 8.263 | 8.274 | 33,175 | -0.13(-1.59%) |
Jun 21, 2010 | 8.566 | 8.601 | 8.338 | 8.408 | 12,751,624 | +0.15(+1.76%) |
Jun 18, 2010 | 8.263 | 8.379 | 8.239 | 8.263 | 9,222,914 | -0.01(-0.14%) |
Jun 17, 2010 | 8.548 | 8.548 | 8.175 | 8.274 | 4,239 | -0.15(-1.73%) |
Jun 16, 2010 | 8.286 | 8.542 | 8.286 | 8.420 | 10,309,229 | +0.07(+0.84%) |
Jun 15, 2010 | 8.228 | 8.391 | 8.187 | 8.350 | 85,955 | +0.24(+2.95%) |
Jun 14, 2010 | 8.298 | 8.362 | 8.088 | 8.111 | 13,119,478 | +0.05(+0.58%) |
Jun 11, 2010 | 7.860 | 8.105 | 7.843 | 8.064 | 8,891,890 | +0.13(+1.69%) |
Jun 10, 2010 | 7.697 | 7.954 | 7.697 | 7.930 | 133,646 | +0.43(+5.75%) |
Jun 09, 2010 | 7.621 | 7.697 | 7.429 | 7.499 | 13,538,934 | +0.02(+0.31%) |
Jun 08, 2010 | 7.324 | 7.493 | 7.265 | 7.475 | 138,160 | +0.20(+2.72%) |
Jun 07, 2010 | 7.551 | 7.633 | 7.230 | 7.277 | 17,166,230 | -0.31(-4.07%) |
Jun 04, 2010 | 7.586 | 7.878 | 7.493 | 7.586 | 15,369,541 | -0.30(-3.84%) |
Jun 03, 2010 | 8.140 | 8.198 | 7.714 | 7.889 | 9,107,334 | -0.17(-2.10%) |
Jun 02, 2010 | 7.779 | 8.070 | 7.685 | 8.059 | 130,997 | +0.34(+4.46%) |
Jun 01, 2010 | 7.831 | 8.088 | 7.703 | 7.714 | 12,231 | -0.13(-1.71%) |
May 28, 2010 | 7.849 | 7.983 | 7.744 | 7.849 | 14,489,700 | -0.03(-0.37%) |
May 27, 2010 | 7.639 | 7.878 | 7.534 | 7.878 | 14,711,588 | +0.45(+6.04%) |
May 26, 2010 | 7.633 | 7.779 | 7.306 | 7.429 | 24,878 | +0.01(+0.08%) |
May 25, 2010 | 7.050 | 7.429 | 7.026 | 7.423 | 94,257 | -0.02(-0.31%) |
May 24, 2010 | 7.569 | 7.714 | 7.435 | 7.446 | 12,576,000 | -0.09(-1.24%) |
May 21, 2010 | 7.026 | 7.551 | 7.021 | 7.540 | 22,048,268 | +0.40(+5.64%) |
May 20, 2010 | 7.028 | 7.347 | 6.997 | 7.137 | 10,178 | -0.47(-6.21%) |
May 19, 2010 | 7.452 | 7.679 | 7.359 | 7.610 | 18,343,766 | -0.16(-2.03%) |
May 18, 2010 | 8.315 | 8.857 | 7.679 | 7.767 | 599,212 | -0.28(-3.52%) |
May 17, 2010 | 8.230 | 8.294 | 7.835 | 8.050 | 14,565,339 | -0.32(-3.81%) |
May 14, 2010 | 8.369 | 8.544 | 8.137 | 8.369 | 17,760,386 | -0.29(-3.35%) |
May 13, 2010 | 8.956 | 8.956 | 8.654 | 8.660 | 12,419,125 | -0.10(-1.13%) |
May 12, 2010 | 8.723 | 8.805 | 8.619 | 8.758 | 10,549,838 | +0.12(+1.34%) |
May 11, 2010 | 8.886 | 8.903 | 8.625 | 8.642 | 83,171 | -0.19(-2.17%) |
May 10, 2010 | 8.781 | 8.845 | 8.738 | 8.834 | 16,288,914 | +0.61(+7.41%) |
May 07, 2010 | 8.259 | 8.485 | 7.917 | 8.224 | 27,705,756 | -0.18(-2.14%) |
May 06, 2010 | 8.781 | 8.973 | 7.632 | 8.404 | 27,391,028 | -0.10(-1.16%) |
May 05, 2010 | 8.747 | 9.019 | 8.497 | 8.503 | 16,890,912 | -0.34(-3.87%) |
May 04, 2010 | 9.228 | 9.228 | 8.764 | 8.845 | 19,520,790 | -0.56(-5.98%) |
May 03, 2010 | 9.559 | 9.617 | 9.298 | 9.408 | 9,436,799 | -0.11(-1.16%) |
Apr 30, 2010 | 9.687 | 9.757 | 9.519 | 9.519 | 9,050,667 | -0.21(-2.21%) |
Apr 29, 2010 | 9.635 | 9.786 | 9.582 | 9.733 | 10,220,429 | +0.22(+2.32%) |
Apr 28, 2010 | 9.548 | 9.664 | 9.321 | 9.513 | 10,948,477 | +0.05(+0.49%) |
Apr 27, 2010 | 9.832 | 9.896 | 9.455 | 9.466 | 16,245,647 | -0.64(-6.32%) |
Apr 26, 2010 | 10.13 | 10.20 | 10.06 | 10.10 | 11,813,761 | +0.08(+0.75%) |
Apr 23, 2010 | 9.768 | 10.06 | 9.722 | 10.03 | 11,408,509 | +0.23(+2.31%) |
Apr 22, 2010 | 9.461 | 9.832 | 9.373 | 9.803 | 13,530,888 | +0.23(+2.43%) |
Apr 21, 2010 | 9.780 | 9.832 | 9.408 | 9.571 | 29,979 | -0.13(-1.38%) |
Apr 20, 2010 | 9.768 | 9.838 | 9.617 | 9.704 | 6,181 | -0.02(-0.24%) |
Apr 19, 2010 | 9.791 | 9.861 | 9.530 | 9.728 | 11,436,554 | -0.17(-1.70%) |
Apr 16, 2010 | 9.983 | 10.09 | 9.692 | 9.896 | 12,488,717 | -0.25(-2.46%) |
Apr 15, 2010 | 10.20 | 10.39 | 10.11 | 10.15 | 6,901,687 | -0.23(-2.24%) |
Apr 14, 2010 | 10.37 | 10.40 | 10.22 | 10.38 | 6,379,681 | +0.12(+1.19%) |
Apr 13, 2010 | 10.17 | 10.31 | 10.07 | 10.26 | 9,164,899 | -0.04(-0.39%) |
Apr 12, 2010 | 10.38 | 10.39 | 10.26 | 10.30 | 10,001,229 | -0.12(-1.17%) |
Apr 09, 2010 | 10.37 | 10.44 | 10.29 | 10.42 | 10,627,421 | +0.09(+0.90%) |
Apr 08, 2010 | 10.04 | 10.38 | 9.936 | 10.33 | 12,905,836 | +0.16(+1.54%) |
Apr 07, 2010 | 10.30 | 10.32 | 10.04 | 10.17 | 21,704,390 | -0.15(-1.41%) |
Apr 06, 2010 | 9.925 | 10.42 | 9.902 | 10.31 | 20,281,464 | +0.30(+3.02%) |
Apr 05, 2010 | 9.919 | 10.09 | 9.847 | 10.01 | 12,010,573 | +0.20(+2.01%) |
Apr 01, 2010 | 9.675 | 9.815 | 9.815 | 9.815 | 15,321,435 | +0.35(+3.74%) |
Mar 31, 2010 | 9.333 | 9.490 | 9.310 | 9.461 | 12,056,394 | +0.11(+1.18%) |
Mar 30, 2010 | 9.339 | 9.403 | 9.194 | 9.350 | 15,129,494 | +0.16(+1.70%) |
Mar 29, 2010 | 8.857 | 9.228 | 8.851 | 9.194 | 16,398,432 | +0.52(+6.02%) |
Mar 26, 2010 | 8.538 | 8.694 | 8.456 | 8.671 | 15,608,248 | +0.17(+1.98%) |
Mar 25, 2010 | 8.816 | 8.840 | 8.468 | 8.503 | 12,738,517 | -0.17(-1.94%) |
Mar 24, 2010 | 8.741 | 8.886 | 8.567 | 8.671 | 12,938,873 | -0.19(-2.10%) |
Mar 23, 2010 | 8.805 | 8.944 | 8.752 | 8.857 | 12,480,061 | +0.12(+1.33%) |
Mar 22, 2010 | 8.636 | 8.828 | 8.602 | 8.741 | 17,738,962 | -0.11(-1.25%) |
Mar 19, 2010 | 9.025 | 9.101 | 8.799 | 8.851 | 14,279,934 | -0.18(-1.99%) |
Mar 18, 2010 | 9.083 | 9.147 | 8.816 | 9.031 | 16,139,972 | -0.13(-1.39%) |
Mar 17, 2010 | 9.321 | 9.362 | 9.112 | 9.159 | 10,204,600 | -0.05(-0.50%) |
Mar 16, 2010 | 9.078 | 9.234 | 8.985 | 9.205 | 8,198,890 | +0.19(+2.12%) |
Mar 15, 2010 | 8.932 | 9.025 | 8.915 | 9.014 | 5,924,769 | -0.04(-0.45%) |
Mar 12, 2010 | 9.176 | 9.205 | 8.961 | 9.054 | 8,546,325 | -0.06(-0.70%) |
Mar 11, 2010 | 9.101 | 9.124 | 8.944 | 9.118 | 8,186,671 | -0.01(-0.13%) |
Mar 10, 2010 | 9.095 | 9.240 | 8.990 | 9.130 | 10,418,672 | +0.10(+1.16%) |
Mar 09, 2010 | 8.898 | 9.141 | 8.892 | 9.025 | 15,976,587 | +0.08(+0.91%) |
Mar 08, 2010 | 8.909 | 8.967 | 8.750 | 8.944 | 8,322,520 | +0.03(+0.39%) |
Mar 05, 2010 | 8.828 | 8.915 | 8.805 | 8.909 | 8,601,337 | +0.20(+2.27%) |
Mar 04, 2010 | 8.857 | 8.857 | 8.575 | 8.712 | 10,957,615 | -0.04(-0.46%) |
Mar 03, 2010 | 8.805 | 8.985 | 8.677 | 8.752 | 16,309,199 | -0.05(-0.59%) |
Mar 02, 2010 | 8.851 | 8.892 | 8.758 | 8.805 | 16,353,801 | +0.03(+0.33%) |
Mar 01, 2010 | 8.607 | 8.822 | 8.567 | 8.776 | 11,641,877 | +0.21(+2.51%) |
Feb 26, 2010 | 8.393 | 8.631 | 8.230 | 8.561 | 17,975,792 | +0.23(+2.72%) |
Feb 25, 2010 | 7.893 | 8.346 | 7.847 | 8.335 | 17,089,336 | +0.30(+3.68%) |
Feb 24, 2010 | 8.085 | 8.213 | 7.975 | 8.039 | 9,814,726 | -0.03(-0.36%) |
Feb 23, 2010 | 8.236 | 8.294 | 7.986 | 8.068 | 14,061,422 | -0.24(-2.87%) |
Feb 22, 2010 | 8.485 | 8.485 | 8.300 | 8.306 | 8,072,704 | -0.11(-1.31%) |
Feb 19, 2010 | 8.346 | 8.451 | 8.300 | 8.416 | 9,269,835 | -0.04(-0.48%) |
Feb 18, 2010 | 8.282 | 8.491 | 8.259 | 8.456 | 7,093,489 | +0.09(+1.04%) |
Feb 17, 2010 | 8.404 | 8.480 | 8.120 | 8.369 | 10,870,336 | -0.02(-0.28%) |
Feb 16, 2010 | 8.398 | 8.468 | 8.306 | 8.393 | 7,963,324 | +0.21(+2.63%) |
Feb 12, 2010 | 8.021 | 8.178 | 8.178 | 8.178 | 11,479,446 | +0.03(+0.36%) |
Feb 11, 2010 | 7.905 | 8.224 | 7.783 | 8.149 | 14,872,531 | +0.32(+4.08%) |
Feb 10, 2010 | 7.870 | 7.922 | 7.656 | 7.830 | 16,268,996 | +0.04(+0.52%) |
Feb 09, 2010 | 7.783 | 7.963 | 7.690 | 7.789 | 23,910,834 | +0.25(+3.31%) |
Feb 08, 2010 | 7.731 | 7.830 | 7.516 | 7.539 | 18,933,272 | -0.21(-2.70%) |
Feb 05, 2010 | 7.719 | 7.783 | 7.377 | 7.748 | 20,517,432 | -0.01(-0.07%) |
Feb 04, 2010 | 8.137 | 8.143 | 7.748 | 7.754 | 19,003,410 | -0.56(-6.77%) |
Feb 03, 2010 | 8.456 | 8.532 | 8.294 | 8.317 | 12,753,266 | -0.10(-1.24%) |
Feb 02, 2010 | 8.433 | 8.573 | 8.248 | 8.422 | 12,333,847 | +0.21(+2.62%) |
Feb 01, 2010 | 7.893 | 8.248 | 7.893 | 8.207 | 10,801,589 | +0.40(+5.13%) |
Jan 29, 2010 | 8.160 | 8.219 | 7.725 | 7.806 | 18,127,540 | -0.19(-2.39%) |
Jan 28, 2010 | 8.137 | 8.189 | 7.824 | 7.998 | 15,993,393 | -0.12(-1.43%) |
Jan 27, 2010 | 8.236 | 8.317 | 7.981 | 8.114 | 14,428,286 | -0.09(-1.06%) |
Jan 26, 2010 | 8.306 | 8.483 | 8.149 | 8.201 | 11,320,829 | -0.08(-0.91%) |
Jan 25, 2010 | 8.532 | 8.567 | 8.189 | 8.277 | 10,304,825 | +0.03(+0.35%) |
Jan 22, 2010 | 8.340 | 8.642 | 8.166 | 8.248 | 16,949,970 | -0.31(-3.66%) |
Jan 21, 2010 | 9.014 | 9.037 | 8.491 | 8.561 | 21,417,022 | -0.57(-6.29%) |
Jan 20, 2010 | 9.310 | 9.310 | 8.944 | 9.136 | 13,483,424 | -0.48(-4.95%) |
Jan 19, 2010 | 9.414 | 9.629 | 9.414 | 9.611 | 9,107,823 | +0.09(+0.91%) |
Jan 15, 2010 | 9.728 | 9.524 | 9.524 | 9.524 | 11,584,201 | -0.28(-2.84%) |
Jan 14, 2010 | 9.873 | 9.983 | 9.751 | 9.803 | 7,365,774 | -0.12(-1.23%) |
Jan 13, 2010 | 9.989 | 10.04 | 9.774 | 9.925 | 14,264,431 | +0.01(+0.12%) |
Jan 12, 2010 | 9.931 | 10.09 | 9.774 | 9.913 | 13,685,824 | -0.16(-1.61%) |
Jan 11, 2010 | 10.18 | 10.23 | 10.01 | 10.08 | 8,783,950 | -0.02(-0.23%) |
Jan 08, 2010 | 10.04 | 10.19 | 9.954 | 10.10 | 9,873,814 | +0.03(+0.35%) |
Jan 07, 2010 | 10.23 | 10.23 | 9.983 | 10.06 | 8,718,773 | -0.26(-2.47%) |
Jan 06, 2010 | 10.17 | 10.36 | 10.14 | 10.32 | 6,350,878 | +0.11(+1.08%) |
Jan 05, 2010 | 10.16 | 10.30 | 10.14 | 10.21 | 8,480,385 | +0.06(+0.57%) |