Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.370 | 7.449 | 7.186 | 7.199 | 3,189 | -0.13(-1.81%) |
Sep 29, 2010 | 7.194 | 7.400 | 7.180 | 7.332 | 1,767,869 | +0.13(+1.77%) |
Sep 28, 2010 | 7.172 | 7.218 | 7.050 | 7.205 | 899 | +0.03(+0.45%) |
Sep 27, 2010 | 7.278 | 7.286 | 7.110 | 7.172 | 915,018 | -0.09(-1.23%) |
Sep 24, 2010 | 7.164 | 7.265 | 7.080 | 7.262 | 1,458,316 | +0.18(+2.49%) |
Sep 23, 2010 | 7.086 | 7.151 | 6.915 | 7.086 | 16,735 | +0.07(+1.04%) |
Sep 22, 2010 | 7.205 | 7.216 | 6.988 | 7.012 | 2,780,307 | -0.23(-3.11%) |
Sep 21, 2010 | 7.717 | 7.717 | 7.134 | 7.237 | 368 | -0.67(-8.44%) |
Sep 20, 2010 | 7.701 | 8.008 | 7.644 | 7.904 | 1,758,254 | +0.23(+2.97%) |
Sep 17, 2010 | 7.677 | 7.726 | 7.441 | 7.677 | 1,596,807 | +0.04(+0.57%) |
Sep 15, 2010 | 7.628 | 7.728 | 7.560 | 7.633 | 1,383,882 | +0.01(+0.11%) |
Sep 14, 2010 | 7.500 | 7.753 | 7.460 | 7.625 | 2,039,278 | +0.09(+1.15%) |
Sep 13, 2010 | 7.216 | 7.579 | 7.216 | 7.538 | 3,801,387 | +0.38(+5.30%) |
Sep 10, 2010 | 7.115 | 7.216 | 7.072 | 7.159 | 1,548,944 | +0.04(+0.61%) |
Sep 09, 2010 | 7.194 | 7.240 | 7.064 | 7.115 | 1,069,278 | +0.02(+0.23%) |
Sep 08, 2010 | 7.156 | 7.183 | 7.020 | 7.099 | 1,876,599 | -0.04(-0.53%) |
Sep 07, 2010 | 7.316 | 7.357 | 7.105 | 7.137 | 3,035 | -0.19(-2.59%) |
Sep 03, 2010 | 7.387 | 7.499 | 7.281 | 7.327 | 3,634,791 | +0.23(+3.25%) |
Sep 02, 2010 | 6.741 | 7.126 | 6.741 | 7.096 | 2,297 | +0.49(+7.39%) |
Sep 01, 2010 | 6.576 | 6.698 | 6.568 | 6.608 | 2,669,803 | +0.11(+1.75%) |
Aug 31, 2010 | 6.486 | 6.644 | 6.478 | 6.494 | 1,843 | -0.10(-1.48%) |
Aug 30, 2010 | 6.603 | 6.638 | 6.486 | 6.592 | 2,524,154 | +0.13(+2.06%) |
Aug 27, 2010 | 6.638 | 6.695 | 6.408 | 6.459 | 2,613,432 | -0.07(-1.12%) |
Aug 26, 2010 | 6.649 | 6.649 | 6.394 | 6.532 | 5,811 | +0.01(+0.17%) |
Aug 25, 2010 | 6.315 | 6.551 | 6.237 | 6.522 | 2,105 | +0.14(+2.21%) |
Aug 24, 2010 | 6.405 | 6.522 | 6.291 | 6.381 | 8,548 | -0.11(-1.63%) |
Aug 23, 2010 | 6.641 | 6.701 | 6.446 | 6.486 | 1,895,196 | -0.14(-2.17%) |
Aug 20, 2010 | 6.701 | 6.722 | 6.541 | 6.630 | 3,585,865 | -0.07(-1.09%) |
Aug 19, 2010 | 6.782 | 7.029 | 6.695 | 6.703 | 3,178 | -0.32(-4.56%) |
Aug 18, 2010 | 6.980 | 7.096 | 6.882 | 7.023 | 32,858 | +0.11(+1.57%) |
Aug 17, 2010 | 6.888 | 7.031 | 6.858 | 6.915 | 5,074 | +0.09(+1.39%) |
Aug 16, 2010 | 7.007 | 7.118 | 6.814 | 6.820 | 3,292,274 | -0.19(-2.75%) |
Aug 13, 2010 | 7.012 | 7.180 | 6.915 | 7.012 | 2,161,248 | -0.15(-2.12%) |
Aug 12, 2010 | 7.077 | 7.232 | 6.974 | 7.164 | 1,444,557 | +0.01(+0.08%) |
Aug 11, 2010 | 7.278 | 7.296 | 7.096 | 7.159 | 11,052 | -0.22(-2.94%) |
Aug 10, 2010 | 7.332 | 7.481 | 7.321 | 7.376 | 3,927 | +0.00(+0.04%) |
Aug 09, 2010 | 7.175 | 7.444 | 7.145 | 7.373 | 1,971,058 | +0.26(+3.66%) |
Aug 06, 2010 | 7.113 | 7.137 | 6.874 | 7.113 | 1,962,723 | +0.03(+0.46%) |
Aug 05, 2010 | 6.942 | 7.175 | 6.809 | 7.080 | 4,300,926 | -0.30(-4.04%) |
Aug 04, 2010 | 7.229 | 7.427 | 7.183 | 7.378 | 2,808,191 | +0.21(+2.91%) |
Aug 03, 2010 | 7.351 | 7.377 | 7.132 | 7.170 | 2,194,419 | -0.24(-3.22%) |
Aug 02, 2010 | 7.563 | 7.563 | 7.292 | 7.408 | 2,438,959 | -0.06(-0.83%) |
Jul 30, 2010 | 7.471 | 7.495 | 7.321 | 7.471 | 1,587,971 | +0.03(+0.40%) |
Jul 29, 2010 | 7.593 | 7.614 | 7.281 | 7.441 | 1,928,785 | -0.09(-1.19%) |
Jul 28, 2010 | 7.530 | 7.682 | 7.444 | 7.530 | 3,414 | -0.14(-1.77%) |
Jul 27, 2010 | 8.051 | 8.056 | 7.636 | 7.666 | 1,334,946 | -0.29(-3.61%) |
Jul 26, 2010 | 7.932 | 7.986 | 7.823 | 7.953 | 1,064,528 | +0.07(+0.89%) |
Jul 23, 2010 | 7.785 | 7.945 | 7.736 | 7.883 | 1,043,869 | +0.09(+1.22%) |
Jul 22, 2010 | 7.728 | 7.972 | 7.696 | 7.788 | 1,348,362 | +0.14(+1.81%) |
Jul 21, 2010 | 7.731 | 7.742 | 7.547 | 7.650 | 1,596,276 | -0.07(-0.84%) |
Jul 20, 2010 | 7.484 | 7.736 | 7.481 | 7.715 | 1,762,979 | +0.14(+1.86%) |
Jul 19, 2010 | 7.547 | 7.633 | 7.471 | 7.574 | 1,697,410 | +0.07(+0.90%) |
Jul 16, 2010 | 7.506 | 7.693 | 7.438 | 7.506 | 1,665,997 | -0.22(-2.81%) |
Jul 15, 2010 | 7.677 | 7.734 | 7.552 | 7.723 | 2,832,637 | +0.04(+0.57%) |
Jul 14, 2010 | 7.682 | 7.715 | 7.528 | 7.679 | 1,891,947 | -0.00(-0.04%) |
Jul 13, 2010 | 7.682 | 7.731 | 7.620 | 7.682 | 8,345 | +0.04(+0.57%) |
Jul 12, 2010 | 7.641 | 7.741 | 7.598 | 7.639 | 2,669,992 | -0.02(-0.21%) |
Jul 09, 2010 | 7.655 | 7.752 | 7.499 | 7.655 | 3,905,668 | -0.05(-0.63%) |
Jul 08, 2010 | 7.703 | 8.344 | 7.566 | 7.703 | 2,555 | -0.83(-9.78%) |
Jul 07, 2010 | 8.538 | 8.549 | 8.280 | 8.538 | 3,379,329 | +0.13(+1.57%) |
Jul 06, 2010 | 8.406 | 8.805 | 8.355 | 8.406 | 5,934 | -0.19(-2.19%) |
Jul 02, 2010 | 8.595 | 8.805 | 8.570 | 8.595 | 1,878,729 | -0.15(-1.72%) |
Jul 01, 2010 | 8.724 | 8.810 | 8.436 | 8.745 | 2,960,502 | +0.02(+0.19%) |
Jun 30, 2010 | 8.729 | 8.931 | 8.702 | 8.729 | 7,134 | +0.04(+0.43%) |
Jun 29, 2010 | 8.848 | 8.864 | 8.648 | 8.692 | 1,092,268 | -0.33(-3.64%) |
Jun 25, 2010 | 9.020 | 9.128 | 8.888 | 9.020 | 1,127,447 | -0.02(-0.27%) |
Jun 24, 2010 | 9.044 | 9.192 | 8.885 | 9.044 | 1,392,397 | -0.09(-0.97%) |
Jun 23, 2010 | 9.079 | 9.381 | 9.066 | 9.133 | 1,533,086 | +0.09(+1.01%) |
Jun 22, 2010 | 9.042 | 9.238 | 8.967 | 9.042 | 2,428 | -0.07(-0.77%) |
Jun 21, 2010 | 9.370 | 9.416 | 9.055 | 9.112 | 1,677,637 | -0.17(-1.83%) |
Jun 18, 2010 | 9.281 | 9.435 | 9.023 | 9.281 | 8,718,973 | -0.08(-0.81%) |
Jun 17, 2010 | 9.357 | 9.526 | 9.130 | 9.357 | 471 | +0.03(+0.35%) |
Jun 16, 2010 | 9.518 | 9.567 | 9.289 | 9.324 | 1,076,046 | -0.23(-2.40%) |
Jun 15, 2010 | 9.553 | 9.677 | 9.381 | 9.553 | 4,219 | +0.08(+0.88%) |
Jun 14, 2010 | 9.475 | 9.599 | 9.419 | 9.470 | 1,580,595 | +0.09(+0.92%) |
Jun 11, 2010 | 9.152 | 9.397 | 9.058 | 9.384 | 1,493,580 | +0.11(+1.13%) |
Jun 10, 2010 | 9.278 | 9.405 | 9.133 | 9.278 | 3,921 | +0.07(+0.76%) |
Jun 09, 2010 | 9.192 | 9.491 | 9.144 | 9.209 | 2,345,229 | +0.11(+1.24%) |
Jun 08, 2010 | 8.745 | 9.203 | 8.721 | 9.095 | 1,567 | +0.36(+4.10%) |
Jun 07, 2010 | 8.797 | 9.036 | 8.597 | 8.737 | 2,681,405 | -0.13(-1.43%) |
Jun 04, 2010 | 8.864 | 9.190 | 8.837 | 8.864 | 2,152,006 | -0.43(-4.58%) |
Jun 03, 2010 | 9.289 | 9.338 | 9.020 | 9.289 | 3,282,970 | -0.37(-3.85%) |
Jun 02, 2010 | 9.661 | 9.661 | 9.168 | 9.661 | 2,480,610 | +0.27(+2.93%) |
Jun 01, 2010 | 9.386 | 9.699 | 9.373 | 9.386 | 3,420 | -0.19(-1.94%) |
May 28, 2010 | 9.572 | 9.825 | 9.464 | 9.572 | 1,230,762 | -0.14(-1.44%) |
May 27, 2010 | 9.483 | 9.742 | 9.330 | 9.712 | 895,759 | +0.40(+4.28%) |
May 26, 2010 | 9.314 | 9.809 | 9.200 | 9.314 | 3,431 | -0.22(-2.29%) |
May 25, 2010 | 9.152 | 9.575 | 9.074 | 9.532 | 1,921,265 | +0.23(+2.49%) |
May 24, 2010 | 9.389 | 9.491 | 9.252 | 9.300 | 1,301,230 | -0.12(-1.31%) |
May 21, 2010 | 9.373 | 9.641 | 9.103 | 9.424 | 2,853,700 | +0.05(+0.52%) |
May 20, 2010 | 9.252 | 9.653 | 9.211 | 9.375 | 371 | -0.02(-0.20%) |
May 19, 2010 | 9.093 | 9.427 | 8.977 | 9.394 | 2,982,039 | +0.31(+3.41%) |
May 18, 2010 | 9.515 | 9.567 | 9.066 | 9.085 | 2,105,377 | -0.26(-2.79%) |
May 17, 2010 | 9.152 | 9.346 | 8.950 | 9.346 | 1,745,483 | +0.24(+2.60%) |
May 14, 2010 | 9.109 | 9.222 | 8.934 | 9.109 | 1,916,300 | -0.14(-1.54%) |
May 13, 2010 | 9.658 | 9.717 | 9.171 | 9.252 | 2,157,016 | -0.48(-4.98%) |
May 12, 2010 | 9.629 | 9.766 | 9.408 | 9.736 | 1,474,242 | +0.16(+1.72%) |
May 11, 2010 | 9.591 | 9.731 | 9.550 | 9.572 | 1,932,507 | -0.04(-0.45%) |
May 10, 2010 | 9.556 | 9.623 | 9.413 | 9.615 | 2,788,646 | +0.50(+5.53%) |
May 07, 2010 | 9.314 | 9.515 | 8.783 | 9.112 | 4,093,528 | +0.29(+3.23%) |
May 06, 2010 | 8.826 | 9.550 | 8.500 | 8.826 | 371 | -0.83(-8.64%) |
May 05, 2010 | 10.02 | 10.31 | 9.619 | 9.661 | 3,164,135 | -0.04(-0.39%) |
May 04, 2010 | 10.02 | 10.06 | 9.567 | 9.699 | 2,079,350 | -0.40(-3.92%) |
May 03, 2010 | 9.871 | 10.13 | 9.852 | 10.09 | 2,314,180 | +0.35(+3.62%) |
Apr 30, 2010 | 10.52 | 10.64 | 9.736 | 9.742 | 3,733,544 | -0.74(-7.09%) |
Apr 29, 2010 | 10.54 | 10.61 | 10.36 | 10.48 | 2,125,637 | +0.10(+0.93%) |
Apr 28, 2010 | 10.53 | 10.64 | 10.29 | 10.39 | 1,864,300 | -0.00(-0.03%) |
Apr 27, 2010 | 10.70 | 10.76 | 10.36 | 10.39 | 1,946,008 | -0.32(-2.94%) |
Apr 26, 2010 | 10.73 | 10.81 | 10.67 | 10.71 | 1,153,920 | -0.06(-0.60%) |
Apr 23, 2010 | 10.86 | 10.86 | 10.61 | 10.77 | 1,239,828 | +0.11(+1.06%) |
Apr 22, 2010 | 10.39 | 10.72 | 10.39 | 10.66 | 2,639,842 | +0.22(+2.14%) |
Apr 21, 2010 | 10.37 | 10.47 | 10.15 | 10.43 | 1,337,497 | +0.11(+1.04%) |
Apr 20, 2010 | 10.32 | 10.49 | 10.16 | 10.33 | 1,068,826 | +0.08(+0.74%) |
Apr 19, 2010 | 10.33 | 10.38 | 9.965 | 10.25 | 2,056,918 | -0.07(-0.65%) |
Apr 16, 2010 | 10.51 | 10.61 | 10.07 | 10.32 | 2,090,867 | -0.21(-1.97%) |
Apr 15, 2010 | 10.53 | 10.64 | 10.47 | 10.53 | 1,170,050 | +0.02(+0.15%) |
Apr 14, 2010 | 10.42 | 10.55 | 10.29 | 10.51 | 2,091,417 | +0.18(+1.77%) |
Apr 13, 2010 | 10.13 | 10.34 | 10.08 | 10.33 | 1,908,003 | +0.20(+1.97%) |
Apr 12, 2010 | 10.14 | 10.17 | 10.07 | 10.13 | 1,775,196 | +0.03(+0.35%) |
Apr 09, 2010 | 10.27 | 10.36 | 10.06 | 10.09 | 2,634,768 | -0.11(-1.05%) |
Apr 08, 2010 | 10.41 | 10.41 | 10.02 | 10.20 | 4,800,809 | -0.27(-2.53%) |
Apr 07, 2010 | 10.44 | 10.51 | 10.31 | 10.46 | 2,069,226 | +0.11(+1.03%) |
Apr 06, 2010 | 10.26 | 10.47 | 10.10 | 10.36 | 2,577,227 | +0.05(+0.47%) |
Apr 05, 2010 | 9.958 | 10.34 | 9.936 | 10.31 | 1,348,108 | +0.36(+3.58%) |
Apr 01, 2010 | 9.861 | 9.953 | 9.953 | 9.953 | 955,083 | +0.11(+1.09%) |
Mar 31, 2010 | 9.811 | 9.979 | 9.687 | 9.845 | 2,260,161 | -0.03(-0.35%) |
Mar 30, 2010 | 9.902 | 9.988 | 9.762 | 9.880 | 1,272,732 | -0.01(-0.08%) |
Mar 29, 2010 | 9.926 | 9.966 | 9.634 | 9.888 | 2,037,142 | +0.01(+0.08%) |
Mar 26, 2010 | 9.736 | 9.904 | 9.487 | 9.880 | 2,381,812 | -0.12(-1.21%) |
Mar 25, 2010 | 10.04 | 10.20 | 9.977 | 10.00 | 1,301,508 | +0.04(+0.38%) |
Mar 24, 2010 | 10.01 | 10.09 | 9.882 | 9.963 | 1,675,551 | -0.10(-1.01%) |
Mar 23, 2010 | 9.886 | 10.10 | 9.722 | 10.07 | 1,940,443 | +0.16(+1.57%) |
Mar 22, 2010 | 9.650 | 9.910 | 9.650 | 9.910 | 1,236,358 | +0.17(+1.76%) |
Mar 19, 2010 | 9.610 | 9.760 | 9.476 | 9.738 | 2,690,452 | +0.12(+1.25%) |
Mar 18, 2010 | 9.484 | 9.642 | 9.417 | 9.618 | 1,126,005 | +0.09(+0.93%) |
Mar 17, 2010 | 9.511 | 9.642 | 9.446 | 9.529 | 1,080,722 | -0.04(-0.45%) |
Mar 16, 2010 | 9.612 | 9.757 | 9.444 | 9.572 | 1,559,761 | +0.01(+0.06%) |
Mar 15, 2010 | 9.531 | 9.567 | 9.511 | 9.567 | 1,193,596 | +0.03(+0.34%) |
Mar 12, 2010 | 9.406 | 9.535 | 9.320 | 9.535 | 1,878,482 | +0.15(+1.57%) |
Mar 11, 2010 | 9.379 | 9.503 | 9.106 | 9.387 | 2,778,866 | +0.12(+1.33%) |
Mar 10, 2010 | 9.240 | 9.366 | 9.146 | 9.264 | 2,085,468 | +0.05(+0.49%) |
Mar 09, 2010 | 9.050 | 9.275 | 9.050 | 9.219 | 4,506,955 | +0.38(+4.27%) |
Mar 08, 2010 | 8.871 | 8.946 | 8.785 | 8.841 | 827,450 | -0.01(-0.12%) |
Mar 05, 2010 | 8.737 | 8.959 | 8.696 | 8.852 | 1,931,680 | +0.19(+2.23%) |
Mar 04, 2010 | 8.485 | 8.726 | 8.485 | 8.659 | 2,555,826 | +0.52(+6.38%) |
Mar 03, 2010 | 8.107 | 8.303 | 8.070 | 8.139 | 1,330,933 | +0.05(+0.63%) |
Mar 02, 2010 | 7.968 | 8.134 | 7.920 | 8.088 | 1,617,835 | +0.16(+2.06%) |
Mar 01, 2010 | 7.869 | 7.997 | 7.730 | 7.925 | 1,442,153 | +0.09(+1.09%) |
Feb 26, 2010 | 7.963 | 8.035 | 7.815 | 7.839 | 972,982 | -0.12(-1.55%) |
Feb 25, 2010 | 7.874 | 7.987 | 7.730 | 7.963 | 1,080,659 | -0.00(-0.03%) |
Feb 24, 2010 | 7.853 | 7.979 | 7.829 | 7.965 | 917,010 | +0.13(+1.61%) |
Feb 23, 2010 | 7.826 | 7.906 | 7.676 | 7.839 | 1,342,523 | +0.01(+0.14%) |
Feb 22, 2010 | 7.807 | 7.845 | 7.767 | 7.829 | 955,639 | +0.02(+0.21%) |
Feb 19, 2010 | 7.823 | 7.890 | 7.762 | 7.813 | 1,081,611 | -0.00(-0.03%) |
Feb 18, 2010 | 7.748 | 7.847 | 7.714 | 7.815 | 488,361 | +0.07(+0.86%) |
Feb 17, 2010 | 7.847 | 7.874 | 7.714 | 7.748 | 997,248 | -0.05(-0.65%) |
Feb 16, 2010 | 7.834 | 7.834 | 7.647 | 7.799 | 963,207 | +0.07(+0.97%) |
Feb 12, 2010 | 7.751 | 7.724 | 7.724 | 7.724 | 1,283,649 | -0.10(-1.23%) |
Feb 11, 2010 | 7.534 | 7.904 | 7.502 | 7.821 | 2,034,685 | +0.27(+3.62%) |
Feb 10, 2010 | 7.609 | 7.628 | 7.475 | 7.547 | 1,371,832 | -0.06(-0.84%) |
Feb 09, 2010 | 7.598 | 7.630 | 7.467 | 7.612 | 1,508,430 | -0.01(-0.09%) |
Feb 08, 2010 | 7.684 | 7.695 | 7.499 | 7.618 | 1,043,060 | -0.01(-0.09%) |
Feb 05, 2010 | 7.714 | 7.743 | 7.381 | 7.625 | 2,075,342 | -0.08(-1.08%) |
Feb 04, 2010 | 8.300 | 8.300 | 7.655 | 7.708 | 4,037,885 | -0.80(-9.41%) |
Feb 03, 2010 | 8.648 | 8.648 | 8.383 | 8.509 | 1,716,095 | -0.14(-1.61%) |
Feb 02, 2010 | 8.471 | 8.771 | 8.415 | 8.648 | 2,358,077 | +0.27(+3.26%) |
Feb 01, 2010 | 8.174 | 8.437 | 8.097 | 8.375 | 2,225,635 | +0.25(+3.07%) |
Jan 29, 2010 | 8.139 | 8.311 | 8.105 | 8.126 | 930,758 | -0.02(-0.20%) |
Jan 28, 2010 | 8.423 | 8.423 | 8.142 | 8.142 | 1,138,490 | -0.24(-2.91%) |
Jan 27, 2010 | 8.206 | 8.426 | 8.169 | 8.386 | 1,436,631 | +0.17(+2.12%) |
Jan 26, 2010 | 8.174 | 8.340 | 8.086 | 8.212 | 1,726,889 | -0.01(-0.16%) |
Jan 25, 2010 | 8.236 | 8.255 | 8.027 | 8.225 | 1,851,050 | +0.06(+0.69%) |
Jan 22, 2010 | 8.107 | 8.289 | 7.914 | 8.169 | 2,160,067 | -0.01(-0.10%) |
Jan 21, 2010 | 8.354 | 8.423 | 8.054 | 8.177 | 1,854,571 | -0.15(-1.80%) |
Jan 20, 2010 | 8.410 | 8.410 | 8.190 | 8.327 | 1,725,990 | -0.11(-1.30%) |
Jan 19, 2010 | 8.455 | 8.560 | 8.370 | 8.437 | 1,498,032 | -0.03(-0.38%) |
Jan 15, 2010 | 8.640 | 8.469 | 8.469 | 8.469 | 2,377,627 | -0.17(-1.98%) |
Jan 14, 2010 | 8.876 | 8.919 | 8.528 | 8.640 | 2,343,594 | -0.23(-2.60%) |
Jan 13, 2010 | 8.779 | 8.946 | 8.747 | 8.871 | 2,105,021 | +0.12(+1.41%) |
Jan 12, 2010 | 8.556 | 8.785 | 8.415 | 8.747 | 1,945,872 | +0.11(+1.33%) |
Jan 11, 2010 | 8.636 | 8.777 | 8.548 | 8.633 | 2,170,936 | +0.14(+1.63%) |
Jan 08, 2010 | 8.580 | 8.657 | 8.425 | 8.494 | 1,911,777 | -0.11(-1.33%) |
Jan 07, 2010 | 8.753 | 8.976 | 8.449 | 8.609 | 5,422,947 | +0.40(+4.86%) |
Jan 06, 2010 | 8.186 | 8.321 | 8.074 | 8.210 | 2,944,152 | +0.06(+0.69%) |
Jan 05, 2010 | 7.909 | 8.393 | 7.858 | 8.154 | 4,401,947 | +0.26(+3.31%) |
Jan 04, 2010 | 7.877 | 7.959 | 7.805 | 7.893 | 2,552,221 | +0.10(+1.26%) |
Dec 31, 2009 | 7.880 | 7.794 | 7.794 | 7.794 | 1,256,574 | -0.06(-0.75%) |
Dec 30, 2009 | 7.749 | 7.866 | 7.722 | 7.853 | 771,337 | +0.07(+0.92%) |
Dec 29, 2009 | 7.706 | 7.813 | 7.693 | 7.781 | 941,852 | +0.06(+0.76%) |
Dec 28, 2009 | 7.773 | 7.805 | 7.672 | 7.722 | 1,489,237 | -0.01(-0.17%) |
Dec 24, 2009 | 7.813 | 7.853 | 7.701 | 7.736 | 479,226 | -0.05(-0.58%) |
Dec 23, 2009 | 7.842 | 7.880 | 7.720 | 7.781 | 2,011,548 | -0.02(-0.20%) |
Dec 22, 2009 | 7.808 | 7.824 | 7.728 | 7.797 | 1,383,430 | +0.09(+1.10%) |
Dec 21, 2009 | 7.464 | 7.746 | 7.464 | 7.712 | 2,029,692 | +0.24(+3.17%) |
Dec 18, 2009 | 7.499 | 7.539 | 7.254 | 7.475 | 3,216,593 | +0.03(+0.47%) |
Dec 17, 2009 | 7.525 | 7.544 | 7.339 | 7.440 | 2,577,085 | -0.02(-0.32%) |
Dec 16, 2009 | 7.483 | 7.608 | 7.446 | 7.464 | 1,733,129 | +0.01(+0.14%) |
Dec 15, 2009 | 7.616 | 7.629 | 7.454 | 7.454 | 1,790,511 | -0.21(-2.74%) |
Dec 14, 2009 | 7.627 | 7.664 | 7.619 | 7.664 | 1,751,627 | +0.13(+1.73%) |
Dec 11, 2009 | 7.491 | 7.661 | 7.392 | 7.533 | 2,818,697 | +0.09(+1.25%) |
Dec 10, 2009 | 7.355 | 7.446 | 7.214 | 7.440 | 1,451,037 | +0.16(+2.19%) |
Dec 09, 2009 | 7.313 | 7.379 | 7.201 | 7.281 | 1,575,545 | -0.05(-0.62%) |
Dec 08, 2009 | 7.179 | 7.352 | 7.161 | 7.326 | 2,352,213 | +0.15(+2.04%) |
Dec 07, 2009 | 7.121 | 7.222 | 7.086 | 7.179 | 2,549,711 | +0.06(+0.90%) |
Dec 04, 2009 | 7.163 | 7.294 | 7.025 | 7.116 | 2,676,312 | +0.03(+0.49%) |
Dec 03, 2009 | 7.387 | 7.387 | 7.073 | 7.081 | 3,802,694 | -0.31(-4.14%) |
Dec 02, 2009 | 7.395 | 7.664 | 7.347 | 7.387 | 3,032,803 | +0.02(+0.22%) |
Dec 01, 2009 | 7.387 | 7.510 | 7.265 | 7.371 | 2,992,867 | +0.09(+1.28%) |
Nov 30, 2009 | 7.424 | 7.491 | 7.155 | 7.278 | 3,219,644 | -0.12(-1.62%) |
Nov 27, 2009 | 7.400 | 7.573 | 7.222 | 7.398 | 1,003,696 | -0.14(-1.84%) |
Nov 25, 2009 | 7.454 | 7.587 | 7.430 | 7.536 | 2,086,368 | +0.09(+1.18%) |
Nov 24, 2009 | 7.403 | 7.557 | 7.400 | 7.448 | 2,165,023 | +0.02(+0.29%) |
Nov 23, 2009 | 7.616 | 7.680 | 7.422 | 7.427 | 2,809,061 | -0.05(-0.61%) |
Nov 20, 2009 | 7.510 | 7.714 | 7.376 | 7.472 | 2,718,735 | -0.06(-0.78%) |
Nov 19, 2009 | 7.754 | 7.773 | 7.366 | 7.531 | 3,819,629 | -0.20(-2.65%) |
Nov 18, 2009 | 7.730 | 7.773 | 7.573 | 7.736 | 2,356,078 | -0.01(-0.17%) |
Nov 17, 2009 | 7.983 | 7.983 | 7.659 | 7.749 | 2,254,523 | -0.19(-2.45%) |
Nov 16, 2009 | 7.818 | 7.986 | 7.722 | 7.943 | 1,873,779 | +0.18(+2.33%) |
Nov 13, 2009 | 7.664 | 7.786 | 7.587 | 7.762 | 2,090,398 | +0.09(+1.11%) |
Nov 12, 2009 | 7.760 | 7.861 | 7.541 | 7.677 | 4,384,979 | -0.39(-4.79%) |
Nov 11, 2009 | 8.066 | 8.170 | 7.919 | 8.063 | 1,677,990 | +0.07(+0.83%) |
Nov 10, 2009 | 7.978 | 8.135 | 7.898 | 7.997 | 1,777,156 | -0.04(-0.50%) |
Nov 09, 2009 | 7.978 | 8.039 | 7.832 | 8.037 | 2,442,457 | +0.18(+2.34%) |
Nov 06, 2009 | 7.911 | 8.111 | 7.813 | 7.853 | 1,880,413 | -0.03(-0.37%) |
Nov 05, 2009 | 7.914 | 8.292 | 7.454 | 7.882 | 7,984,285 | -0.55(-6.56%) |
Nov 04, 2009 | 8.327 | 8.518 | 8.279 | 8.436 | 3,201,766 | +0.17(+2.06%) |
Nov 03, 2009 | 8.082 | 8.295 | 7.930 | 8.266 | 2,854,306 | +0.13(+1.54%) |
Nov 02, 2009 | 8.015 | 8.239 | 7.973 | 8.140 | 1,898,028 | +0.15(+1.90%) |
Oct 30, 2009 | 8.021 | 8.172 | 7.957 | 7.989 | 2,478,239 | -0.07(-0.89%) |
Oct 29, 2009 | 7.946 | 8.250 | 7.935 | 8.061 | 1,787,603 | +0.14(+1.75%) |
Oct 28, 2009 | 8.151 | 8.215 | 7.903 | 7.922 | 2,585,609 | -0.24(-3.00%) |
Oct 27, 2009 | 8.449 | 8.477 | 8.039 | 8.167 | 2,857,641 | -0.22(-2.57%) |
Oct 26, 2009 | 8.260 | 8.492 | 8.205 | 8.383 | 2,124,354 | +0.10(+1.16%) |
Oct 23, 2009 | 8.332 | 8.340 | 8.244 | 8.287 | 2,551,559 | -0.10(-1.17%) |
Oct 22, 2009 | 8.210 | 8.415 | 8.207 | 8.385 | 2,475,091 | +0.15(+1.78%) |
Oct 21, 2009 | 8.516 | 8.662 | 8.215 | 8.239 | 4,859,434 | -0.31(-3.61%) |
Oct 20, 2009 | 8.521 | 8.606 | 8.505 | 8.548 | 2,270,492 | -0.11(-1.26%) |
Oct 19, 2009 | 8.838 | 9.014 | 8.644 | 8.657 | 2,957,153 | -0.19(-2.11%) |
Oct 16, 2009 | 8.550 | 8.891 | 8.516 | 8.843 | 3,782,833 | +0.22(+2.53%) |
Oct 15, 2009 | 8.654 | 8.715 | 8.516 | 8.625 | 2,602,480 | -0.04(-0.43%) |
Oct 14, 2009 | 8.966 | 8.966 | 8.510 | 8.662 | 5,737,650 | -0.18(-2.05%) |
Oct 13, 2009 | 9.330 | 9.429 | 8.787 | 8.843 | 6,828,319 | -1.00(-10.19%) |
Oct 12, 2009 | 9.650 | 9.980 | 9.594 | 9.847 | 3,913,855 | +0.25(+2.64%) |
Oct 09, 2009 | 9.581 | 9.610 | 9.317 | 9.594 | 3,035,485 | +0.01(+0.11%) |
Oct 08, 2009 | 9.551 | 9.823 | 9.456 | 9.583 | 4,931,534 | +0.08(+0.84%) |
Oct 07, 2009 | 9.290 | 9.551 | 9.184 | 9.503 | 3,620,403 | +0.21(+2.29%) |
Oct 06, 2009 | 9.213 | 9.317 | 9.144 | 9.290 | 3,218,107 | +0.08(+0.87%) |
Oct 05, 2009 | 8.968 | 9.211 | 8.787 | 9.211 | 2,974,302 | +0.44(+5.07%) |
Oct 02, 2009 | 8.827 | 8.992 | 8.652 | 8.766 | 2,369,238 | -0.16(-1.76%) |