Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.092 | 8.300 | 7.767 | 7.821 | 1,683 | -0.31(-3.78%) |
Jun 29, 2010 | 8.580 | 8.680 | 8.074 | 8.128 | 1,564,112 | -0.37(-4.36%) |
Jun 25, 2010 | 8.499 | 8.761 | 8.201 | 8.499 | 4,365,793 | +0.20(+2.40%) |
Jun 24, 2010 | 8.608 | 8.689 | 8.291 | 8.300 | 1,441,957 | -0.40(-4.57%) |
Jun 23, 2010 | 9.069 | 9.123 | 8.662 | 8.698 | 1,836,140 | -0.38(-4.18%) |
Jun 22, 2010 | 9.186 | 9.286 | 9.042 | 9.078 | 1,482,488 | -0.08(-0.89%) |
Jun 21, 2010 | 9.014 | 9.457 | 9.005 | 9.159 | 2,936,213 | +0.32(+3.58%) |
Jun 18, 2010 | 8.843 | 9.042 | 8.779 | 8.843 | 2,566,475 | -0.10(-1.11%) |
Jun 17, 2010 | 8.870 | 8.951 | 8.662 | 8.942 | 1,679,547 | +0.19(+2.17%) |
Jun 16, 2010 | 8.716 | 8.870 | 8.553 | 8.752 | 2,361,135 | -0.07(-0.82%) |
Jun 15, 2010 | 8.400 | 8.825 | 8.336 | 8.825 | 1,795,995 | +0.56(+6.78%) |
Jun 14, 2010 | 8.517 | 8.535 | 8.228 | 8.264 | 2,353,148 | -0.04(-0.44%) |
Jun 11, 2010 | 8.092 | 8.345 | 8.074 | 8.300 | 1,113,381 | +0.08(+0.99%) |
Jun 10, 2010 | 7.758 | 8.228 | 7.749 | 8.219 | 2,066,564 | +0.66(+8.73%) |
Jun 09, 2010 | 7.622 | 7.830 | 7.504 | 7.559 | 1,762,211 | +0.01(+0.12%) |
Jun 08, 2010 | 7.604 | 7.622 | 7.423 | 7.550 | 1,651,702 | -0.01(-0.12%) |
Jun 07, 2010 | 7.676 | 7.848 | 7.550 | 7.559 | 1,884,693 | -0.13(-1.65%) |
Jun 04, 2010 | 7.685 | 8.020 | 7.622 | 7.685 | 2,273,448 | -0.39(-4.82%) |
Jun 03, 2010 | 8.092 | 8.327 | 7.975 | 8.074 | 2,003,816 | -0.08(-1.00%) |
Jun 02, 2010 | 7.957 | 8.273 | 7.948 | 8.155 | 2,993,793 | +0.24(+3.09%) |
Jun 01, 2010 | 8.264 | 8.336 | 7.911 | 7.911 | 1,938,436 | -0.48(-5.71%) |
May 28, 2010 | 8.391 | 8.553 | 8.282 | 8.391 | 1,623,798 | -0.02(-0.22%) |
May 27, 2010 | 8.228 | 8.409 | 8.201 | 8.409 | 1,417,033 | +0.41(+5.08%) |
May 26, 2010 | 8.174 | 8.255 | 7.929 | 8.002 | 110 | -0.09(-1.12%) |
May 25, 2010 | 7.785 | 8.110 | 7.622 | 8.092 | 2,549,790 | +0.01(+0.11%) |
May 24, 2010 | 8.056 | 8.282 | 8.011 | 8.083 | 2,140,974 | -0.05(-0.56%) |
May 21, 2010 | 7.640 | 8.201 | 7.586 | 8.128 | 4,430,562 | +0.31(+3.93%) |
May 20, 2010 | 7.703 | 8.002 | 7.658 | 7.821 | 4,656,227 | -0.42(-5.05%) |
May 19, 2010 | 8.246 | 8.391 | 8.092 | 8.237 | 2,357,752 | -0.06(-0.76%) |
May 18, 2010 | 8.436 | 8.644 | 8.300 | 8.300 | 2,793,727 | -0.07(-0.86%) |
May 17, 2010 | 8.300 | 8.490 | 8.047 | 8.372 | 1,627,957 | +0.10(+1.20%) |
May 14, 2010 | 8.273 | 8.445 | 8.165 | 8.273 | 1,984,933 | -0.24(-2.87%) |
May 13, 2010 | 8.662 | 8.761 | 8.504 | 8.517 | 1,860,255 | -0.19(-2.18%) |
May 12, 2010 | 8.562 | 8.761 | 8.418 | 8.707 | 2,551,245 | +0.22(+2.56%) |
May 11, 2010 | 8.680 | 8.716 | 8.472 | 8.490 | 3,259,298 | +0.03(+0.32%) |
May 10, 2010 | 8.363 | 8.463 | 8.300 | 8.463 | 2,609,602 | +0.38(+4.70%) |
May 07, 2010 | 8.400 | 8.400 | 7.857 | 8.083 | 4,698,658 | -0.11(-1.32%) |
May 06, 2010 | 8.309 | 8.788 | 7.830 | 8.192 | 553 | -0.25(-3.00%) |
May 05, 2010 | 8.544 | 8.870 | 8.445 | 8.445 | 3,529,263 | -0.25(-2.91%) |
May 04, 2010 | 9.060 | 9.087 | 8.662 | 8.698 | 2,833,082 | -0.50(-5.41%) |
May 03, 2010 | 9.032 | 9.304 | 9.032 | 9.195 | 2,201,934 | +0.23(+2.52%) |
Apr 30, 2010 | 9.340 | 9.448 | 8.969 | 8.969 | 2,742,379 | -0.34(-3.69%) |
Apr 29, 2010 | 9.268 | 9.385 | 9.114 | 9.313 | 2,458,306 | +0.11(+1.18%) |
Apr 28, 2010 | 9.494 | 9.521 | 9.105 | 9.204 | 3,955,867 | -0.24(-2.58%) |
Apr 27, 2010 | 10.07 | 10.14 | 9.376 | 9.448 | 4,963,246 | -0.74(-7.28%) |
Apr 26, 2010 | 10.52 | 10.54 | 10.14 | 10.19 | 2,473,867 | -0.31(-2.93%) |
Apr 23, 2010 | 11.07 | 11.07 | 10.37 | 10.50 | 6,587,243 | -0.61(-5.53%) |
Apr 22, 2010 | 11.22 | 11.37 | 10.98 | 11.11 | 6,138,523 | -0.41(-3.53%) |
Apr 21, 2010 | 11.52 | 11.97 | 11.37 | 11.52 | 5,582 | -0.05(-0.47%) |
Apr 20, 2010 | 10.94 | 11.62 | 10.94 | 11.57 | 5,835,713 | +0.62(+5.70%) |
Apr 19, 2010 | 11.12 | 11.12 | 10.78 | 10.95 | 3,906,760 | -0.22(-1.94%) |
Apr 16, 2010 | 11.46 | 11.57 | 10.87 | 11.17 | 3,127,418 | -0.33(-2.83%) |
Apr 15, 2010 | 11.34 | 11.63 | 11.32 | 11.49 | 2,116,099 | +0.15(+1.36%) |
Apr 14, 2010 | 10.80 | 11.39 | 10.76 | 11.34 | 3,084,599 | +0.68(+6.36%) |
Apr 13, 2010 | 10.48 | 10.76 | 10.30 | 10.66 | 1,399,516 | +0.17(+1.64%) |
Apr 12, 2010 | 10.64 | 10.66 | 10.36 | 10.49 | 1,685,960 | -0.14(-1.28%) |
Apr 09, 2010 | 10.32 | 10.69 | 10.25 | 10.62 | 2,003,864 | +0.32(+3.07%) |
Apr 08, 2010 | 10.11 | 10.40 | 10.02 | 10.31 | 2,825,306 | +0.11(+1.06%) |
Apr 07, 2010 | 10.15 | 10.29 | 10.07 | 10.20 | 1,627,396 | +0.03(+0.27%) |
Apr 06, 2010 | 10.18 | 10.30 | 10.05 | 10.17 | 1,671,016 | +0.00(+0.00%) |
Apr 05, 2010 | 9.973 | 10.33 | 9.973 | 10.17 | 1,463,982 | +0.16(+1.63%) |
Apr 01, 2010 | 10.15 | 10.01 | 10.01 | 10.01 | 1,433,499 | -0.05(-0.54%) |
Mar 31, 2010 | 10.14 | 10.17 | 10.02 | 10.06 | 1,088,896 | -0.09(-0.89%) |
Mar 30, 2010 | 10.12 | 10.20 | 10.05 | 10.15 | 840,176 | +0.04(+0.36%) |
Mar 29, 2010 | 10.12 | 10.24 | 9.846 | 10.12 | 1,872,543 | +0.07(+0.72%) |
Mar 26, 2010 | 10.13 | 10.35 | 10.02 | 10.05 | 2,053,759 | +0.00(+0.00%) |
Mar 25, 2010 | 10.12 | 10.37 | 9.991 | 10.05 | 1,608,014 | -0.10(-0.98%) |
Mar 24, 2010 | 10.05 | 10.18 | 9.742 | 10.14 | 2,447,912 | +0.00(+0.00%) |
Mar 23, 2010 | 10.20 | 10.26 | 9.991 | 10.14 | 1,351,510 | -0.03(-0.27%) |
Mar 22, 2010 | 9.891 | 10.21 | 9.647 | 10.17 | 1,284,642 | +0.18(+1.81%) |
Mar 19, 2010 | 9.909 | 10.44 | 9.909 | 9.991 | 1,618,109 | -0.26(-2.56%) |
Mar 18, 2010 | 10.38 | 10.48 | 10.17 | 10.25 | 1,053,378 | -0.07(-0.70%) |
Mar 17, 2010 | 10.31 | 10.47 | 10.10 | 10.33 | 1,296,721 | +0.03(+0.26%) |
Mar 16, 2010 | 10.09 | 10.30 | 10.09 | 10.30 | 1,153,505 | +0.23(+2.24%) |
Mar 15, 2010 | 9.941 | 10.09 | 9.909 | 10.07 | 1,859,744 | -0.35(-3.38%) |
Mar 12, 2010 | 10.47 | 10.51 | 10.29 | 10.42 | 2,165,532 | +0.01(+0.09%) |
Mar 11, 2010 | 10.63 | 10.63 | 10.29 | 10.42 | 1,100,119 | -0.15(-1.45%) |
Mar 10, 2010 | 10.53 | 10.67 | 10.44 | 10.57 | 1,037,070 | -0.01(-0.09%) |
Mar 09, 2010 | 10.60 | 10.70 | 10.46 | 10.58 | 1,361,765 | -0.06(-0.59%) |
Mar 08, 2010 | 10.67 | 10.74 | 10.57 | 10.64 | 870,663 | +0.00(+0.00%) |
Mar 05, 2010 | 10.38 | 10.69 | 10.33 | 10.64 | 1,611,403 | +0.36(+3.52%) |
Mar 04, 2010 | 10.36 | 10.56 | 10.22 | 10.28 | 1,923,860 | -0.08(-0.79%) |
Mar 03, 2010 | 10.48 | 10.64 | 10.26 | 10.36 | 2,378,168 | -0.11(-1.04%) |
Mar 02, 2010 | 10.62 | 10.62 | 10.36 | 10.47 | 3,170,579 | -0.15(-1.45%) |
Mar 01, 2010 | 9.864 | 11.00 | 9.855 | 10.62 | 13,363,634 | +0.73(+7.40%) |
Feb 26, 2010 | 9.928 | 9.964 | 9.774 | 9.891 | 1,676,282 | +0.00(+0.00%) |
Feb 25, 2010 | 9.702 | 9.928 | 9.638 | 9.891 | 1,538,273 | -0.08(-0.82%) |
Feb 24, 2010 | 9.729 | 9.991 | 9.683 | 9.973 | 1,554,523 | +0.25(+2.60%) |
Feb 23, 2010 | 9.928 | 9.946 | 9.647 | 9.720 | 2,178,334 | -0.13(-1.29%) |
Feb 22, 2010 | 10.01 | 10.03 | 9.765 | 9.846 | 3,033,678 | -0.12(-1.18%) |
Feb 19, 2010 | 9.937 | 10.05 | 9.855 | 9.964 | 2,824,340 | -0.10(-0.99%) |
Feb 18, 2010 | 10.11 | 10.21 | 9.919 | 10.06 | 2,750,287 | -0.02(-0.18%) |
Feb 17, 2010 | 9.982 | 10.17 | 9.982 | 10.08 | 3,375,493 | +0.05(+0.45%) |
Feb 16, 2010 | 10.42 | 10.42 | 9.819 | 10.04 | 4,805,671 | +0.42(+4.32%) |
Feb 12, 2010 | 9.629 | 9.620 | 9.620 | 9.620 | 3,021,177 | -0.14(-1.48%) |
Feb 11, 2010 | 9.611 | 9.955 | 9.494 | 9.765 | 4,234,026 | +0.16(+1.69%) |
Feb 10, 2010 | 10.52 | 10.67 | 9.521 | 9.602 | 7,045,250 | -0.95(-9.00%) |
Feb 09, 2010 | 10.73 | 10.84 | 10.25 | 10.55 | 5,089,557 | +0.05(+0.52%) |
Feb 08, 2010 | 10.71 | 10.85 | 10.48 | 10.50 | 3,135,428 | -0.24(-2.19%) |
Feb 05, 2010 | 10.80 | 10.94 | 10.23 | 10.73 | 3,232,957 | -0.14(-1.33%) |
Feb 04, 2010 | 11.12 | 11.19 | 10.75 | 10.88 | 2,251,213 | -0.42(-3.68%) |
Feb 03, 2010 | 11.45 | 12.09 | 11.27 | 11.29 | 2,652,133 | -0.18(-1.58%) |
Feb 02, 2010 | 11.39 | 11.59 | 11.16 | 11.47 | 1,726,841 | +0.30(+2.67%) |
Feb 01, 2010 | 11.61 | 11.69 | 10.99 | 11.18 | 2,990,226 | -0.51(-4.33%) |
Jan 29, 2010 | 11.81 | 12.18 | 11.62 | 11.68 | 2,531,691 | -0.08(-0.69%) |
Jan 28, 2010 | 12.00 | 12.12 | 11.45 | 11.76 | 1,610,613 | -0.20(-1.66%) |
Jan 27, 2010 | 11.99 | 12.60 | 11.70 | 11.96 | 3,272,753 | +0.19(+1.61%) |
Jan 26, 2010 | 11.19 | 11.97 | 11.19 | 11.77 | 3,030,605 | +0.46(+4.08%) |
Jan 25, 2010 | 11.48 | 11.48 | 10.96 | 11.31 | 2,200,145 | +0.05(+0.48%) |
Jan 22, 2010 | 11.39 | 11.91 | 11.24 | 11.26 | 2,362,122 | -0.24(-2.05%) |
Jan 21, 2010 | 12.03 | 12.33 | 11.48 | 11.49 | 3,347,125 | -0.54(-4.51%) |
Jan 20, 2010 | 12.14 | 12.38 | 11.80 | 12.03 | 3,218,557 | -0.35(-2.85%) |
Jan 19, 2010 | 12.06 | 12.40 | 11.96 | 12.39 | 2,243,930 | +0.33(+2.78%) |
Jan 15, 2010 | 12.56 | 12.05 | 12.05 | 12.05 | 2,850,851 | -0.56(-4.44%) |
Jan 14, 2010 | 12.45 | 12.75 | 12.30 | 12.61 | 1,939,355 | +0.05(+0.36%) |
Jan 13, 2010 | 12.64 | 12.71 | 12.18 | 12.57 | 2,742,515 | +0.04(+0.29%) |
Jan 12, 2010 | 13.09 | 13.28 | 12.29 | 12.53 | 3,403,665 | -0.73(-5.52%) |
Jan 11, 2010 | 12.77 | 13.44 | 12.70 | 13.26 | 3,259,303 | +0.51(+3.97%) |
Jan 08, 2010 | 12.74 | 12.83 | 12.43 | 12.76 | 1,994,580 | -0.08(-0.63%) |
Jan 07, 2010 | 12.33 | 12.86 | 12.28 | 12.84 | 2,492,724 | +0.40(+3.20%) |
Jan 06, 2010 | 12.18 | 12.59 | 12.09 | 12.44 | 2,853,910 | +0.27(+2.23%) |
Jan 05, 2010 | 11.80 | 12.54 | 11.75 | 12.17 | 4,863,051 | +0.39(+3.30%) |
Jan 04, 2010 | 11.44 | 11.93 | 11.29 | 11.78 | 2,804,841 | +0.61(+5.42%) |
Dec 31, 2009 | 11.42 | 11.18 | 11.18 | 11.18 | 2,394,290 | -0.24(-2.14%) |
Dec 30, 2009 | 10.94 | 11.53 | 10.89 | 11.42 | 3,001,885 | +0.45(+4.12%) |
Dec 29, 2009 | 11.13 | 11.22 | 10.85 | 10.97 | 1,676,236 | -0.08(-0.74%) |
Dec 28, 2009 | 11.04 | 11.08 | 10.95 | 11.05 | 1,625,963 | +0.05(+0.49%) |
Dec 24, 2009 | 10.93 | 11.27 | 10.93 | 10.99 | 1,147,364 | +0.05(+0.50%) |
Dec 23, 2009 | 10.84 | 10.95 | 10.36 | 10.94 | 5,139,718 | +0.97(+9.70%) |
Dec 22, 2009 | 9.919 | 10.11 | 9.674 | 9.973 | 2,984,944 | +0.22(+2.22%) |
Dec 21, 2009 | 9.656 | 9.801 | 9.386 | 9.756 | 3,787,487 | +0.35(+3.75%) |
Dec 18, 2009 | 9.548 | 10.05 | 9.132 | 9.403 | 4,523,009 | +0.14(+1.46%) |
Dec 17, 2009 | 9.575 | 9.575 | 9.249 | 9.268 | 2,030,418 | -0.33(-3.39%) |
Dec 16, 2009 | 9.060 | 9.720 | 9.060 | 9.593 | 4,314,807 | +0.46(+5.05%) |
Dec 15, 2009 | 8.743 | 9.150 | 8.603 | 9.132 | 2,858,194 | +0.37(+4.23%) |
Dec 14, 2009 | 8.553 | 8.815 | 8.544 | 8.761 | 2,323,527 | +0.45(+5.44%) |
Dec 11, 2009 | 8.300 | 8.354 | 8.119 | 8.309 | 1,893,249 | +0.10(+1.21%) |
Dec 10, 2009 | 8.038 | 8.427 | 8.029 | 8.210 | 4,919,311 | +0.11(+1.34%) |
Dec 09, 2009 | 8.119 | 8.155 | 7.893 | 8.101 | 2,919,944 | -0.05(-0.55%) |
Dec 08, 2009 | 8.047 | 8.400 | 7.794 | 8.146 | 2,982,610 | +0.10(+1.24%) |
Dec 07, 2009 | 7.785 | 8.164 | 7.785 | 8.047 | 3,364,936 | +0.16(+2.06%) |
Dec 04, 2009 | 7.821 | 8.047 | 7.541 | 7.884 | 1,816,021 | +0.15(+1.99%) |
Dec 03, 2009 | 7.785 | 7.957 | 7.730 | 7.730 | 1,358,563 | +0.03(+0.35%) |
Dec 02, 2009 | 7.776 | 7.938 | 7.586 | 7.703 | 994,539 | -0.07(-0.93%) |
Dec 01, 2009 | 7.848 | 7.957 | 7.667 | 7.776 | 1,172,421 | +0.14(+1.90%) |
Nov 30, 2009 | 7.866 | 7.938 | 7.541 | 7.631 | 1,915,836 | -0.29(-3.65%) |
Nov 27, 2009 | 7.676 | 8.020 | 7.523 | 7.920 | 687,732 | -0.21(-2.56%) |
Nov 25, 2009 | 8.065 | 8.174 | 8.038 | 8.128 | 916,590 | +0.10(+1.24%) |
Nov 24, 2009 | 8.038 | 8.273 | 7.893 | 8.029 | 958,380 | -0.03(-0.34%) |
Nov 23, 2009 | 8.110 | 8.228 | 7.993 | 8.056 | 1,373,250 | +0.24(+3.01%) |
Nov 20, 2009 | 8.011 | 8.011 | 7.559 | 7.821 | 1,127,293 | -0.17(-2.15%) |
Nov 19, 2009 | 8.282 | 8.291 | 7.857 | 7.993 | 1,623,961 | -0.37(-4.43%) |
Nov 18, 2009 | 8.553 | 8.603 | 8.282 | 8.363 | 1,644,284 | -0.27(-3.14%) |
Nov 17, 2009 | 8.589 | 8.662 | 8.350 | 8.635 | 1,103,080 | +0.00(+0.00%) |
Nov 16, 2009 | 8.255 | 8.700 | 8.110 | 8.635 | 1,758,530 | +0.54(+6.70%) |
Nov 13, 2009 | 8.174 | 8.291 | 8.038 | 8.092 | 1,919,830 | +0.04(+0.45%) |
Nov 12, 2009 | 8.083 | 8.318 | 8.011 | 8.056 | 1,831,547 | -0.07(-0.89%) |
Nov 11, 2009 | 7.966 | 8.273 | 7.966 | 8.128 | 2,386,113 | +0.29(+3.69%) |
Nov 10, 2009 | 7.767 | 7.966 | 7.658 | 7.839 | 1,896,235 | +0.04(+0.46%) |
Nov 09, 2009 | 7.423 | 7.871 | 7.360 | 7.803 | 2,287,843 | +0.42(+5.63%) |
Nov 06, 2009 | 7.206 | 7.604 | 7.206 | 7.387 | 2,156,414 | -0.08(-1.09%) |
Nov 05, 2009 | 6.971 | 7.486 | 6.971 | 7.468 | 2,566,569 | +0.55(+7.97%) |
Nov 04, 2009 | 7.260 | 7.459 | 6.872 | 6.917 | 3,184,351 | -0.30(-4.14%) |
Nov 03, 2009 | 6.971 | 7.242 | 6.817 | 7.215 | 3,760,218 | +0.18(+2.57%) |
Nov 02, 2009 | 7.242 | 7.523 | 6.890 | 7.034 | 3,269,301 | -0.17(-2.38%) |
Oct 30, 2009 | 7.821 | 7.947 | 7.206 | 7.206 | 3,301,850 | -0.74(-9.33%) |
Oct 29, 2009 | 7.821 | 8.083 | 7.821 | 7.947 | 2,568,902 | +0.21(+2.69%) |
Oct 28, 2009 | 8.653 | 8.698 | 7.694 | 7.740 | 5,043,547 | -1.04(-11.84%) |
Oct 27, 2009 | 9.096 | 9.268 | 8.698 | 8.779 | 2,132,206 | -0.33(-3.67%) |
Oct 26, 2009 | 9.819 | 9.882 | 8.987 | 9.114 | 2,944,907 | -0.60(-6.15%) |
Oct 23, 2009 | 9.774 | 9.855 | 9.412 | 9.711 | 3,782,816 | +0.02(+0.19%) |
Oct 22, 2009 | 7.911 | 9.801 | 8.598 | 9.693 | 7,285,742 | +1.78(+22.51%) |
Oct 21, 2009 | 7.821 | 8.210 | 7.676 | 7.911 | 2,210,772 | +0.09(+1.16%) |
Oct 20, 2009 | 7.884 | 8.029 | 7.803 | 7.821 | 1,390,489 | -0.24(-2.92%) |
Oct 19, 2009 | 7.703 | 8.074 | 7.441 | 8.056 | 1,675,963 | +0.39(+5.07%) |
Oct 16, 2009 | 7.749 | 7.884 | 7.568 | 7.667 | 1,045,073 | -0.17(-2.19%) |
Oct 15, 2009 | 7.631 | 8.065 | 7.550 | 7.839 | 2,375,066 | +0.00(+0.00%) |
Oct 14, 2009 | 7.694 | 7.866 | 7.378 | 7.839 | 1,484,546 | +0.33(+4.33%) |
Oct 13, 2009 | 7.541 | 7.586 | 7.315 | 7.513 | 811,447 | -0.07(-0.95%) |
Oct 12, 2009 | 7.812 | 7.821 | 7.495 | 7.586 | 806,557 | -0.08(-1.06%) |
Oct 09, 2009 | 7.749 | 7.821 | 7.559 | 7.667 | 901,911 | -0.10(-1.28%) |
Oct 08, 2009 | 7.333 | 7.794 | 7.287 | 7.767 | 1,931,840 | +0.51(+6.97%) |
Oct 07, 2009 | 7.405 | 7.432 | 7.161 | 7.260 | 1,924,251 | -0.15(-2.07%) |
Oct 06, 2009 | 7.143 | 7.586 | 6.998 | 7.414 | 2,355,183 | +0.35(+4.99%) |
Oct 05, 2009 | 6.627 | 7.098 | 6.582 | 7.061 | 1,718,689 | +0.44(+6.69%) |
Oct 02, 2009 | 6.908 | 6.935 | 6.555 | 6.618 | 1,447,454 | -0.39(-5.55%) |
Oct 01, 2009 | 7.306 | 7.360 | 6.872 | 7.007 | 1,583,575 | -0.33(-4.56%) |
Sep 30, 2009 | 7.550 | 7.658 | 7.233 | 7.342 | 2,736,095 | -0.24(-3.22%) |
Sep 29, 2009 | 7.866 | 8.011 | 7.468 | 7.586 | 4,697,880 | +0.31(+4.22%) |
Sep 28, 2009 | 6.998 | 7.306 | 6.935 | 7.278 | 1,164,844 | +0.24(+3.47%) |
Sep 25, 2009 | 6.998 | 7.220 | 6.754 | 7.034 | 1,117,818 | +0.03(+0.39%) |
Sep 24, 2009 | 7.378 | 7.405 | 6.953 | 7.007 | 1,405,383 | -0.33(-4.56%) |
Sep 23, 2009 | 7.604 | 7.730 | 7.306 | 7.342 | 1,879,103 | -0.23(-2.99%) |
Sep 22, 2009 | 7.441 | 7.848 | 7.378 | 7.568 | 2,150,074 | +0.19(+2.57%) |
Sep 21, 2009 | 7.504 | 7.504 | 7.098 | 7.378 | 1,428,064 | -0.18(-2.39%) |
Sep 18, 2009 | 7.749 | 7.749 | 7.460 | 7.559 | 2,752,224 | -0.05(-0.71%) |
Sep 17, 2009 | 7.938 | 8.445 | 7.550 | 7.613 | 2,597,438 | +0.02(+0.24%) |
Sep 16, 2009 | 7.233 | 8.011 | 7.143 | 7.595 | 2,614,536 | +0.47(+6.60%) |
Sep 15, 2009 | 6.962 | 7.152 | 6.844 | 7.125 | 1,110,229 | +0.14(+1.94%) |
Sep 14, 2009 | 6.944 | 7.034 | 6.745 | 6.989 | 877,807 | -0.05(-0.64%) |
Sep 11, 2009 | 6.998 | 7.179 | 6.935 | 7.034 | 1,589,808 | +0.05(+0.78%) |
Sep 10, 2009 | 6.664 | 7.061 | 6.564 | 6.980 | 1,555,808 | +0.32(+4.75%) |
Sep 09, 2009 | 6.537 | 6.682 | 6.456 | 6.664 | 760,548 | +0.15(+2.36%) |
Sep 08, 2009 | 6.546 | 6.618 | 6.392 | 6.510 | 770,483 | +0.05(+0.84%) |
Sep 04, 2009 | 6.447 | 6.519 | 6.202 | 6.456 | 842,631 | +0.00(+0.00%) |
Sep 03, 2009 | 6.456 | 6.564 | 6.275 | 6.456 | 706,773 | +0.02(+0.28%) |
Sep 02, 2009 | 6.600 | 7.188 | 6.365 | 6.438 | 1,176,681 | -0.16(-2.47%) |
Sep 01, 2009 | 6.817 | 6.989 | 6.447 | 6.600 | 1,437,565 | -0.28(-4.07%) |
Aug 31, 2009 | 7.179 | 7.206 | 6.817 | 6.881 | 1,861,483 | -0.33(-4.52%) |
Aug 28, 2009 | 7.260 | 7.360 | 7.061 | 7.206 | 1,315,659 | +0.02(+0.25%) |
Aug 27, 2009 | 7.152 | 7.315 | 6.989 | 7.188 | 901,808 | +0.00(+0.00%) |
Aug 26, 2009 | 7.306 | 7.459 | 7.116 | 7.188 | 1,141,781 | -0.05(-0.75%) |
Aug 25, 2009 | 7.405 | 7.405 | 7.188 | 7.242 | 1,434,151 | +0.01(+0.12%) |
Aug 24, 2009 | 7.306 | 7.342 | 7.197 | 7.233 | 1,029,007 | -0.05(-0.74%) |
Aug 21, 2009 | 7.351 | 7.378 | 7.233 | 7.287 | 909,380 | +0.02(+0.25%) |
Aug 20, 2009 | 7.116 | 7.333 | 7.088 | 7.269 | 812,590 | +0.14(+2.03%) |
Aug 19, 2009 | 6.872 | 7.206 | 6.872 | 7.125 | 697,312 | +0.17(+2.47%) |
Aug 18, 2009 | 6.853 | 7.278 | 6.853 | 6.953 | 975,860 | +0.14(+2.11%) |
Aug 17, 2009 | 7.089 | 7.170 | 6.808 | 6.809 | 2,010,063 | -0.42(-5.86%) |
Aug 14, 2009 | 7.324 | 7.337 | 7.125 | 7.233 | 792,437 | -0.06(-0.87%) |
Aug 13, 2009 | 7.333 | 7.351 | 7.116 | 7.296 | 1,099,229 | +0.05(+0.62%) |
Aug 12, 2009 | 7.197 | 7.405 | 7.188 | 7.251 | 949,678 | +0.05(+0.75%) |
Aug 11, 2009 | 7.197 | 7.405 | 7.089 | 7.197 | 816,322 | -0.13(-1.73%) |
Aug 10, 2009 | 7.333 | 7.441 | 7.251 | 7.324 | 1,670,485 | -0.04(-0.49%) |
Aug 07, 2009 | 7.450 | 7.545 | 7.360 | 7.360 | 2,167,780 | +0.01(+0.12%) |
Aug 06, 2009 | 7.351 | 7.577 | 7.296 | 7.351 | 1,743,486 | +0.03(+0.37%) |
Aug 05, 2009 | 7.631 | 7.631 | 7.269 | 7.324 | 1,305,899 | -0.26(-3.46%) |
Aug 04, 2009 | 7.559 | 7.740 | 7.342 | 7.586 | 1,407,492 | +0.02(+0.24%) |
Aug 03, 2009 | 7.269 | 7.640 | 6.989 | 7.568 | 1,938,398 | +0.45(+6.35%) |
Jul 31, 2009 | 6.872 | 7.161 | 6.718 | 7.116 | 1,689,522 | +0.23(+3.28%) |
Jul 30, 2009 | 6.962 | 7.052 | 6.700 | 6.890 | 1,355,200 | +0.09(+1.33%) |
Jul 29, 2009 | 6.799 | 7.089 | 6.709 | 6.799 | 1,809,184 | -0.04(-0.53%) |
Jul 28, 2009 | 6.962 | 7.296 | 6.709 | 6.835 | 2,834,156 | -0.23(-3.20%) |
Jul 27, 2009 | 6.252 | 7.070 | 6.230 | 7.061 | 3,122,319 | +1.04(+17.27%) |
Jul 24, 2009 | 5.841 | 6.022 | 5.660 | 6.022 | 5,087 | +0.14(+2.46%) |
Jul 23, 2009 | 6.275 | 6.456 | 5.687 | 5.877 | 3,435,991 | -0.11(-1.81%) |
Jul 22, 2009 | 5.787 | 6.433 | 5.696 | 5.985 | 3,989,961 | +0.18(+3.12%) |
Jul 21, 2009 | 5.615 | 5.832 | 5.470 | 5.805 | 2,430,672 | +0.31(+5.59%) |
Jul 20, 2009 | 5.036 | 5.506 | 5.027 | 5.497 | 1,291,270 | +0.49(+9.75%) |
Jul 17, 2009 | 5.127 | 5.127 | 4.883 | 5.009 | 944,403 | -0.08(-1.60%) |
Jul 16, 2009 | 4.910 | 5.127 | 4.910 | 5.090 | 1,061,374 | +0.15(+3.11%) |
Jul 15, 2009 | 4.729 | 5.027 | 4.638 | 4.937 | 2,975,912 | +0.37(+8.12%) |
Jul 14, 2009 | 4.457 | 4.566 | 4.394 | 4.566 | 541,315 | +0.09(+2.02%) |
Jul 13, 2009 | 4.240 | 4.494 | 4.159 | 4.476 | 1,448,176 | +0.16(+3.77%) |
Jul 10, 2009 | 4.322 | 4.387 | 4.213 | 4.313 | 919,189 | -0.03(-0.62%) |
Jul 09, 2009 | 4.530 | 4.530 | 4.277 | 4.340 | 1,439,916 | -0.10(-2.24%) |
Jul 08, 2009 | 4.575 | 4.575 | 4.295 | 4.439 | 1,490,497 | -0.05(-1.01%) |
Jul 07, 2009 | 4.575 | 4.638 | 4.457 | 4.485 | 1,123,962 | -0.10(-2.17%) |
Jul 06, 2009 | 4.810 | 4.810 | 4.512 | 4.584 | 966,766 | -0.29(-5.94%) |
Jul 02, 2009 | 4.928 | 4.991 | 4.720 | 4.873 | 623,319 | -0.12(-2.36%) |