Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.714 | 7.829 | 7.570 | 7.719 | 6,277 | +0.09(+1.13%) |
Sep 29, 2010 | 7.640 | 7.759 | 7.612 | 7.633 | 4,673,173 | -0.08(-1.00%) |
Sep 28, 2010 | 7.703 | 7.717 | 7.535 | 7.710 | 4,531,392 | +0.05(+0.64%) |
Sep 27, 2010 | 7.696 | 7.738 | 7.605 | 7.661 | 3,874,375 | -0.05(-0.64%) |
Sep 24, 2010 | 7.605 | 7.759 | 7.535 | 7.710 | 4,368,601 | +0.27(+3.68%) |
Sep 23, 2010 | 7.436 | 7.675 | 7.415 | 7.436 | 4,048,748 | -0.24(-3.11%) |
Sep 22, 2010 | 7.829 | 7.997 | 7.647 | 7.675 | 7,680,706 | -0.16(-2.06%) |
Sep 21, 2010 | 7.878 | 8.053 | 7.787 | 7.836 | 8,013,345 | +0.02(+0.27%) |
Sep 20, 2010 | 7.745 | 7.850 | 7.573 | 7.815 | 5,432,952 | +0.15(+1.92%) |
Sep 17, 2010 | 7.668 | 7.738 | 7.520 | 7.668 | 5,883,408 | -0.04(-0.55%) |
Sep 15, 2010 | 7.738 | 7.738 | 7.591 | 7.710 | 3,299,279 | -0.08(-0.99%) |
Sep 14, 2010 | 7.892 | 7.934 | 7.647 | 7.787 | 4,953,349 | -0.11(-1.42%) |
Sep 13, 2010 | 7.801 | 7.934 | 7.766 | 7.899 | 3,562,453 | +0.24(+3.11%) |
Sep 10, 2010 | 7.696 | 7.794 | 7.633 | 7.661 | 2,209,681 | -0.01(-0.09%) |
Sep 09, 2010 | 7.801 | 7.808 | 7.563 | 7.668 | 4,257,548 | +0.05(+0.64%) |
Sep 08, 2010 | 7.654 | 7.787 | 7.605 | 7.619 | 4,008,932 | -0.01(-0.09%) |
Sep 07, 2010 | 7.948 | 7.948 | 7.549 | 7.626 | 545 | -0.39(-4.81%) |
Sep 03, 2010 | 8.109 | 8.214 | 7.885 | 8.011 | 4,115,957 | +0.08(+1.06%) |
Sep 02, 2010 | 7.752 | 8.032 | 7.738 | 7.927 | 262 | +0.21(+2.72%) |
Sep 01, 2010 | 7.513 | 7.836 | 7.513 | 7.717 | 6,473,459 | +0.36(+4.86%) |
Aug 31, 2010 | 7.349 | 7.464 | 7.226 | 7.359 | 23,410 | +0.05(+0.67%) |
Aug 30, 2010 | 7.464 | 7.556 | 7.303 | 7.310 | 2,980,768 | -0.08(-1.04%) |
Aug 27, 2010 | 7.254 | 7.506 | 7.177 | 7.387 | 4,599,563 | +0.02(+0.29%) |
Aug 26, 2010 | 7.366 | 7.563 | 7.184 | 7.366 | 428 | -0.12(-1.59%) |
Aug 25, 2010 | 7.198 | 7.510 | 7.114 | 7.485 | 10,940,481 | +0.13(+1.81%) |
Aug 24, 2010 | 7.142 | 7.464 | 7.009 | 7.352 | 681 | +0.08(+1.06%) |
Aug 23, 2010 | 7.443 | 7.478 | 7.261 | 7.275 | 4,022,143 | -0.13(-1.70%) |
Aug 20, 2010 | 7.373 | 7.457 | 7.279 | 7.401 | 3,657,960 | -0.07(-0.94%) |
Aug 19, 2010 | 7.542 | 7.633 | 7.401 | 7.471 | 681 | -0.15(-2.02%) |
Aug 18, 2010 | 7.478 | 7.710 | 7.428 | 7.626 | 3,920,913 | +0.16(+2.16%) |
Aug 17, 2010 | 7.359 | 7.485 | 7.331 | 7.464 | 6,574,032 | +0.25(+3.40%) |
Aug 16, 2010 | 7.268 | 7.324 | 7.191 | 7.219 | 6,715,155 | -0.13(-1.72%) |
Aug 13, 2010 | 7.345 | 7.422 | 7.282 | 7.345 | 10,488,683 | -0.04(-0.57%) |
Aug 12, 2010 | 7.317 | 7.436 | 7.170 | 7.387 | 10,325,146 | -0.06(-0.75%) |
Aug 11, 2010 | 7.513 | 7.563 | 7.387 | 7.443 | 3,287 | -0.28(-3.63%) |
Aug 10, 2010 | 7.801 | 7.878 | 7.675 | 7.724 | 5,678,556 | -0.22(-2.82%) |
Aug 09, 2010 | 7.717 | 7.962 | 7.717 | 7.948 | 5,805,640 | +0.28(+3.66%) |
Aug 06, 2010 | 7.668 | 7.689 | 7.373 | 7.668 | 5,894,948 | +0.15(+2.05%) |
Aug 05, 2010 | 7.520 | 7.556 | 7.443 | 7.513 | 428 | -0.04(-0.56%) |
Aug 04, 2010 | 7.527 | 7.619 | 7.485 | 7.556 | 5,891,501 | +0.05(+0.65%) |
Aug 03, 2010 | 7.401 | 7.527 | 7.310 | 7.506 | 7,067,510 | +0.04(+0.56%) |
Aug 02, 2010 | 7.289 | 7.556 | 7.254 | 7.464 | 7,470,506 | +0.26(+3.60%) |
Jul 30, 2010 | 7.205 | 7.289 | 6.967 | 7.205 | 12,162,700 | +0.16(+2.29%) |
Jul 29, 2010 | 7.156 | 7.275 | 6.967 | 7.044 | 2,853 | -0.34(-4.56%) |
Jul 28, 2010 | 7.380 | 7.429 | 7.072 | 7.380 | 836 | +0.00(+0.00%) |
Jul 27, 2010 | 7.380 | 8.207 | 7.303 | 7.380 | 3,398 | -0.98(-11.74%) |
Jul 26, 2010 | 8.004 | 8.446 | 7.976 | 8.362 | 12,881,050 | +0.36(+4.47%) |
Jul 23, 2010 | 7.584 | 8.043 | 7.450 | 8.004 | 13,938,718 | +0.43(+5.74%) |
Jul 22, 2010 | 7.310 | 7.612 | 7.282 | 7.570 | 8,052,712 | +0.41(+5.78%) |
Jul 21, 2010 | 7.268 | 7.324 | 7.107 | 7.156 | 16,650,022 | -0.29(-3.86%) |
Jul 20, 2010 | 7.443 | 7.464 | 7.016 | 7.443 | 11,303,066 | +0.21(+2.91%) |
Jul 19, 2010 | 7.380 | 7.422 | 7.149 | 7.233 | 8,774,462 | -0.11(-1.43%) |
Jul 16, 2010 | 7.338 | 7.836 | 7.275 | 7.338 | 12,128,606 | -0.53(-6.77%) |
Jul 15, 2010 | 7.836 | 7.913 | 7.661 | 7.871 | 5,450,264 | +0.04(+0.54%) |
Jul 14, 2010 | 7.948 | 7.955 | 7.738 | 7.829 | 5,546,640 | -0.18(-2.27%) |
Jul 13, 2010 | 7.920 | 8.046 | 7.815 | 8.011 | 6,800,150 | +0.22(+2.79%) |
Jul 12, 2010 | 8.039 | 8.081 | 7.752 | 7.794 | 6,728,435 | -0.27(-3.39%) |
Jul 09, 2010 | 8.067 | 8.074 | 7.759 | 8.067 | 4,674,925 | +0.20(+2.58%) |
Jul 08, 2010 | 7.962 | 8.067 | 7.703 | 7.864 | 5,814,281 | -0.01(-0.18%) |
Jul 07, 2010 | 7.520 | 7.878 | 7.387 | 7.878 | 8,935,538 | +0.42(+5.69%) |
Jul 06, 2010 | 7.635 | 7.684 | 7.391 | 7.454 | 64,094 | +0.01(+0.09%) |
Jul 02, 2010 | 7.447 | 7.642 | 7.356 | 7.447 | 6,384,444 | -0.09(-1.20%) |
Jul 01, 2010 | 7.530 | 7.621 | 7.273 | 7.537 | 9,113,587 | +0.05(+0.65%) |
Jun 30, 2010 | 7.816 | 7.927 | 7.475 | 7.489 | 229 | -0.35(-4.44%) |
Jun 29, 2010 | 8.011 | 8.108 | 7.711 | 7.837 | 13,329,466 | -0.38(-4.66%) |
Jun 25, 2010 | 8.219 | 8.289 | 8.039 | 8.219 | 8,555,100 | +0.08(+1.03%) |
Jun 24, 2010 | 8.380 | 8.393 | 8.129 | 8.136 | 9,636,302 | -0.29(-3.39%) |
Jun 23, 2010 | 8.324 | 8.470 | 8.066 | 8.421 | 10,749,383 | +0.10(+1.17%) |
Jun 22, 2010 | 8.547 | 8.623 | 8.282 | 8.324 | 6,253,052 | -0.26(-3.00%) |
Jun 21, 2010 | 8.735 | 8.839 | 8.519 | 8.581 | 5,807,584 | +0.01(+0.08%) |
Jun 18, 2010 | 8.574 | 8.672 | 8.456 | 8.574 | 6,826,967 | +0.07(+0.82%) |
Jun 17, 2010 | 8.860 | 8.909 | 8.428 | 8.505 | 231,760 | -0.35(-3.93%) |
Jun 16, 2010 | 9.076 | 9.079 | 8.811 | 8.853 | 8,232,870 | -0.33(-3.64%) |
Jun 15, 2010 | 8.853 | 9.222 | 8.748 | 9.187 | 7,570,566 | +0.40(+4.51%) |
Jun 14, 2010 | 8.735 | 9.041 | 8.735 | 8.790 | 8,067,174 | +0.19(+2.18%) |
Jun 11, 2010 | 8.470 | 8.694 | 8.421 | 8.602 | 4,493,038 | -0.01(-0.08%) |
Jun 10, 2010 | 8.282 | 8.644 | 8.254 | 8.609 | 7,505,162 | +0.54(+6.73%) |
Jun 09, 2010 | 8.296 | 8.393 | 8.018 | 8.066 | 6,814,472 | -0.08(-0.94%) |
Jun 08, 2010 | 8.199 | 8.345 | 7.997 | 8.143 | 16,577,836 | -0.12(-1.43%) |
Jun 07, 2010 | 8.630 | 8.722 | 8.240 | 8.261 | 8,356,445 | -0.37(-4.27%) |
Jun 04, 2010 | 8.630 | 8.853 | 8.609 | 8.630 | 11,796,543 | -0.38(-4.17%) |
Jun 03, 2010 | 8.999 | 9.089 | 8.797 | 9.006 | 8,688,293 | +0.03(+0.31%) |
Jun 02, 2010 | 8.804 | 8.985 | 8.735 | 8.978 | 10,811,540 | +0.27(+3.12%) |
Jun 01, 2010 | 9.117 | 9.152 | 8.700 | 8.707 | 12,892,105 | -0.58(-6.29%) |
May 28, 2010 | 9.291 | 9.507 | 9.243 | 9.291 | 9,809,552 | -0.17(-1.77%) |
May 27, 2010 | 9.437 | 9.486 | 9.201 | 9.458 | 9,689,370 | +0.35(+3.82%) |
May 26, 2010 | 9.549 | 9.604 | 9.041 | 9.110 | 17,278,628 | -0.31(-3.25%) |
May 25, 2010 | 9.096 | 9.424 | 8.978 | 9.417 | 11,698,623 | -0.09(-0.95%) |
May 24, 2010 | 9.361 | 9.799 | 9.347 | 9.507 | 7,540,787 | -0.06(-0.58%) |
May 21, 2010 | 9.096 | 9.660 | 9.096 | 9.563 | 10,057,125 | +0.29(+3.08%) |
May 20, 2010 | 9.458 | 9.591 | 9.243 | 9.277 | 11,086,325 | -0.52(-5.26%) |
May 19, 2010 | 9.918 | 10.06 | 9.535 | 9.792 | 10,133,528 | -0.24(-2.36%) |
May 18, 2010 | 10.39 | 10.54 | 9.980 | 10.03 | 143 | -0.24(-2.37%) |
May 17, 2010 | 10.26 | 10.32 | 9.827 | 10.27 | 8,012,522 | +0.01(+0.14%) |
May 14, 2010 | 10.26 | 10.43 | 10.04 | 10.26 | 10,409,082 | -0.31(-2.90%) |
May 13, 2010 | 10.78 | 10.81 | 10.54 | 10.56 | 7,840,909 | -0.29(-2.69%) |
May 12, 2010 | 10.60 | 10.89 | 10.50 | 10.86 | 8,288,273 | +0.33(+3.17%) |
May 11, 2010 | 10.59 | 10.72 | 10.44 | 10.52 | 8,412,811 | -0.01(-0.07%) |
May 10, 2010 | 10.33 | 10.56 | 10.31 | 10.53 | 12,492,238 | +1.02(+10.76%) |
May 07, 2010 | 10.13 | 10.23 | 9.424 | 9.507 | 19,739,198 | -0.60(-5.92%) |
May 06, 2010 | 10.11 | 10.90 | 9.500 | 10.11 | 143 | -0.42(-3.97%) |
May 05, 2010 | 10.81 | 11.11 | 10.50 | 10.52 | 13,018,810 | -0.44(-4.00%) |
May 04, 2010 | 11.32 | 11.36 | 10.82 | 10.96 | 10,325,703 | -0.61(-5.29%) |
May 03, 2010 | 11.37 | 11.62 | 11.33 | 11.57 | 6,511,621 | +0.28(+2.46%) |
Apr 30, 2010 | 11.69 | 12.01 | 11.30 | 11.30 | 6,942,226 | -0.42(-3.62%) |
Apr 29, 2010 | 11.57 | 11.82 | 11.56 | 11.72 | 7,305,056 | +0.27(+2.37%) |
Apr 28, 2010 | 11.17 | 11.73 | 11.14 | 11.45 | 16,812,756 | +0.58(+5.31%) |
Apr 27, 2010 | 11.95 | 11.97 | 10.76 | 10.87 | 26,166,312 | -1.66(-13.22%) |
Apr 26, 2010 | 12.88 | 13.07 | 12.44 | 12.53 | 13,649,445 | -0.24(-1.91%) |
Apr 23, 2010 | 12.65 | 12.94 | 12.48 | 12.77 | 12,642,211 | +0.17(+1.38%) |
Apr 22, 2010 | 12.10 | 12.65 | 11.89 | 12.60 | 12,262,243 | +0.36(+2.96%) |
Apr 21, 2010 | 12.24 | 12.28 | 12.08 | 12.24 | 22,364 | +0.06(+0.52%) |
Apr 20, 2010 | 12.10 | 12.30 | 12.01 | 12.17 | 10,500,110 | +0.17(+1.45%) |
Apr 19, 2010 | 11.73 | 12.01 | 11.62 | 12.00 | 8,213,601 | +0.19(+1.65%) |
Apr 16, 2010 | 12.28 | 12.33 | 11.71 | 11.80 | 10,390,748 | -0.03(-0.23%) |
Apr 15, 2010 | 11.70 | 12.11 | 11.61 | 11.83 | 8,998,737 | +0.08(+0.71%) |
Apr 14, 2010 | 11.30 | 11.77 | 11.26 | 11.75 | 6,071,806 | +0.52(+4.58%) |
Apr 13, 2010 | 11.16 | 11.29 | 11.15 | 11.23 | 3,579,773 | +0.02(+0.19%) |
Apr 12, 2010 | 11.26 | 11.26 | 11.07 | 11.21 | 4,610,608 | +0.01(+0.06%) |
Apr 09, 2010 | 11.07 | 11.22 | 11.00 | 11.21 | 4,176,697 | +0.15(+1.32%) |
Apr 08, 2010 | 11.00 | 11.11 | 10.83 | 11.06 | 5,694,789 | +0.03(+0.25%) |
Apr 07, 2010 | 11.25 | 11.29 | 10.94 | 11.03 | 6,187,479 | -0.25(-2.19%) |
Apr 06, 2010 | 11.13 | 11.31 | 11.03 | 11.28 | 5,056,634 | +0.05(+0.43%) |
Apr 05, 2010 | 11.02 | 11.24 | 10.88 | 11.23 | 4,581,096 | +0.28(+2.53%) |
Apr 01, 2010 | 10.86 | 10.95 | 10.95 | 10.95 | 7,076,372 | +0.20(+1.87%) |
Mar 31, 2010 | 10.59 | 10.85 | 10.45 | 10.75 | 7,793,395 | +0.08(+0.78%) |
Mar 30, 2010 | 10.61 | 10.80 | 10.60 | 10.67 | 2,459,407 | +0.06(+0.52%) |
Mar 29, 2010 | 10.59 | 10.70 | 10.48 | 10.61 | 3,791,167 | +0.09(+0.86%) |
Mar 26, 2010 | 10.55 | 10.67 | 10.42 | 10.52 | 4,022,527 | +0.04(+0.40%) |
Mar 25, 2010 | 10.65 | 10.72 | 10.47 | 10.48 | 5,000,409 | -0.03(-0.26%) |
Mar 24, 2010 | 10.74 | 10.85 | 10.48 | 10.51 | 5,830,637 | -0.21(-2.00%) |
Mar 23, 2010 | 10.55 | 10.75 | 10.42 | 10.72 | 5,935,766 | +0.17(+1.64%) |
Mar 22, 2010 | 10.29 | 10.57 | 10.27 | 10.55 | 4,088,749 | +0.16(+1.53%) |
Mar 19, 2010 | 10.77 | 10.91 | 10.39 | 10.39 | 8,393,738 | -0.35(-3.29%) |
Mar 18, 2010 | 10.72 | 10.91 | 10.68 | 10.74 | 3,350,470 | -0.01(-0.13%) |
Mar 17, 2010 | 10.63 | 10.90 | 10.60 | 10.76 | 4,721,538 | +0.15(+1.44%) |
Mar 16, 2010 | 10.53 | 10.63 | 10.44 | 10.61 | 3,535,323 | +0.11(+1.06%) |
Mar 15, 2010 | 10.41 | 10.50 | 10.38 | 10.50 | 4,065,116 | -0.01(-0.13%) |
Mar 12, 2010 | 10.53 | 10.61 | 10.36 | 10.51 | 4,466,745 | +0.03(+0.33%) |
Mar 11, 2010 | 10.23 | 10.51 | 10.15 | 10.47 | 5,300,772 | +0.18(+1.75%) |
Mar 10, 2010 | 10.14 | 10.36 | 10.13 | 10.29 | 5,143,237 | +0.12(+1.23%) |
Mar 09, 2010 | 10.11 | 10.22 | 10.05 | 10.17 | 3,532,778 | +0.01(+0.14%) |
Mar 08, 2010 | 9.997 | 10.16 | 9.976 | 10.16 | 3,123,582 | +0.19(+1.88%) |
Mar 05, 2010 | 9.893 | 9.993 | 9.872 | 9.969 | 2,782,066 | +0.17(+1.77%) |
Mar 04, 2010 | 9.817 | 9.941 | 9.706 | 9.796 | 2,765,605 | -0.02(-0.21%) |
Mar 03, 2010 | 9.789 | 10.00 | 9.692 | 9.817 | 4,700,063 | +0.10(+1.07%) |
Mar 02, 2010 | 9.775 | 9.789 | 9.630 | 9.713 | 4,015,143 | +0.03(+0.36%) |
Mar 01, 2010 | 9.332 | 9.702 | 9.332 | 9.678 | 6,570,234 | +0.42(+4.49%) |
Feb 26, 2010 | 9.158 | 9.318 | 9.013 | 9.262 | 6,954,054 | +0.15(+1.60%) |
Feb 25, 2010 | 9.006 | 9.138 | 8.840 | 9.117 | 6,322,559 | -0.10(-1.11%) |
Feb 24, 2010 | 9.214 | 9.255 | 8.944 | 9.219 | 4,877,423 | +0.04(+0.44%) |
Feb 23, 2010 | 9.408 | 9.505 | 9.037 | 9.179 | 6,737,571 | -0.26(-2.72%) |
Feb 22, 2010 | 9.484 | 9.664 | 9.422 | 9.436 | 5,326,379 | +0.01(+0.15%) |
Feb 19, 2010 | 9.539 | 9.567 | 9.394 | 9.422 | 9,033,564 | -0.16(-1.66%) |
Feb 18, 2010 | 9.685 | 9.726 | 9.533 | 9.581 | 5,368,908 | -0.08(-0.86%) |
Feb 17, 2010 | 9.782 | 9.782 | 9.526 | 9.664 | 6,519,105 | -0.03(-0.36%) |
Feb 16, 2010 | 9.630 | 9.740 | 9.498 | 9.699 | 6,131,328 | +0.13(+1.38%) |
Feb 12, 2010 | 9.345 | 9.567 | 9.567 | 9.567 | 11,734,482 | +0.03(+0.29%) |
Feb 11, 2010 | 9.595 | 9.754 | 8.854 | 9.539 | 18,509,186 | -0.51(-5.03%) |
Feb 10, 2010 | 10.02 | 10.11 | 9.747 | 10.05 | 4,528,928 | +0.03(+0.35%) |
Feb 09, 2010 | 9.934 | 10.13 | 9.747 | 10.01 | 6,719,246 | +0.28(+2.85%) |
Feb 08, 2010 | 9.720 | 9.858 | 9.595 | 9.733 | 4,672,996 | -0.06(-0.64%) |
Feb 05, 2010 | 9.983 | 10.04 | 9.422 | 9.796 | 8,107,730 | -0.25(-2.48%) |
Feb 04, 2010 | 10.14 | 10.15 | 9.879 | 10.05 | 9,780,059 | -0.24(-2.36%) |
Feb 03, 2010 | 10.16 | 10.39 | 10.16 | 10.29 | 6,758,613 | +0.05(+0.47%) |
Feb 02, 2010 | 9.678 | 10.25 | 9.657 | 10.24 | 7,658,914 | +0.70(+7.37%) |
Feb 01, 2010 | 9.484 | 9.699 | 9.394 | 9.536 | 5,361,959 | +0.14(+1.51%) |
Jan 29, 2010 | 9.491 | 9.740 | 9.339 | 9.394 | 9,460,466 | -0.03(-0.29%) |
Jan 28, 2010 | 9.477 | 9.692 | 9.235 | 9.422 | 6,983,638 | +0.01(+0.15%) |
Jan 27, 2010 | 9.442 | 9.477 | 9.151 | 9.408 | 9,098,955 | -0.14(-1.45%) |
Jan 26, 2010 | 9.484 | 9.754 | 9.436 | 9.546 | 6,492,266 | +0.00(+0.00%) |
Jan 25, 2010 | 9.789 | 9.886 | 9.519 | 9.546 | 4,896,231 | -0.09(-0.93%) |
Jan 22, 2010 | 9.948 | 10.21 | 9.630 | 9.636 | 4,815,481 | -0.40(-4.00%) |
Jan 21, 2010 | 10.45 | 10.46 | 9.969 | 10.04 | 5,787,782 | -0.32(-3.08%) |
Jan 20, 2010 | 10.41 | 10.47 | 10.20 | 10.36 | 4,417,466 | -0.33(-3.05%) |
Jan 19, 2010 | 10.38 | 10.70 | 10.34 | 10.68 | 3,896,291 | +0.29(+2.80%) |
Jan 15, 2010 | 10.61 | 10.39 | 10.39 | 10.39 | 9,127,846 | -0.02(-0.20%) |
Jan 14, 2010 | 10.41 | 10.50 | 10.22 | 10.41 | 4,008,484 | -0.05(-0.46%) |
Jan 13, 2010 | 10.63 | 10.63 | 10.29 | 10.46 | 4,841,808 | -0.14(-1.31%) |
Jan 12, 2010 | 10.65 | 10.70 | 10.49 | 10.60 | 3,126,912 | -0.17(-1.54%) |
Jan 11, 2010 | 10.88 | 10.91 | 10.64 | 10.77 | 4,045,580 | -0.03(-0.26%) |
Jan 08, 2010 | 10.62 | 10.81 | 10.39 | 10.79 | 5,214,366 | +0.07(+0.65%) |
Jan 07, 2010 | 10.09 | 10.79 | 10.05 | 10.72 | 12,179,077 | +0.63(+6.25%) |
Jan 06, 2010 | 10.01 | 10.22 | 9.914 | 10.09 | 9,273,590 | +0.16(+1.57%) |
Jan 05, 2010 | 9.786 | 9.945 | 9.731 | 9.938 | 4,154,983 | +0.09(+0.91%) |
Jan 04, 2010 | 9.628 | 9.855 | 9.566 | 9.848 | 4,310,399 | +0.33(+3.48%) |
Dec 31, 2009 | 9.573 | 9.517 | 9.517 | 9.517 | 3,972,621 | -0.08(-0.86%) |
Dec 30, 2009 | 9.628 | 9.641 | 9.442 | 9.600 | 3,212,241 | -0.06(-0.57%) |
Dec 29, 2009 | 9.738 | 9.759 | 9.490 | 9.655 | 3,199,038 | -0.05(-0.50%) |
Dec 28, 2009 | 9.979 | 9.979 | 9.642 | 9.703 | 2,253,247 | -0.19(-1.95%) |
Dec 24, 2009 | 9.786 | 9.896 | 9.752 | 9.896 | 1,013,424 | +0.16(+1.63%) |
Dec 23, 2009 | 9.607 | 9.752 | 9.545 | 9.738 | 4,044,045 | +0.19(+1.95%) |
Dec 22, 2009 | 9.531 | 9.628 | 9.483 | 9.552 | 5,906,977 | +0.08(+0.80%) |
Dec 21, 2009 | 9.311 | 9.559 | 9.311 | 9.476 | 4,428,932 | +0.25(+2.69%) |
Dec 18, 2009 | 9.504 | 9.697 | 9.214 | 9.228 | 7,578,111 | -0.23(-2.41%) |
Dec 17, 2009 | 9.517 | 9.579 | 9.414 | 9.455 | 3,160,997 | -0.15(-1.58%) |
Dec 16, 2009 | 9.538 | 9.676 | 9.393 | 9.607 | 4,232,333 | +0.26(+2.80%) |
Dec 15, 2009 | 9.380 | 9.490 | 9.276 | 9.345 | 3,066,784 | -0.10(-1.09%) |
Dec 14, 2009 | 9.490 | 9.504 | 9.386 | 9.448 | 2,412,188 | +0.11(+1.18%) |
Dec 11, 2009 | 9.507 | 9.507 | 9.200 | 9.338 | 3,510,054 | +0.01(+0.07%) |
Dec 10, 2009 | 9.331 | 9.479 | 9.262 | 9.331 | 3,556,111 | +0.05(+0.52%) |
Dec 09, 2009 | 9.386 | 9.407 | 9.090 | 9.283 | 3,714,322 | -0.06(-0.59%) |
Dec 08, 2009 | 9.511 | 9.579 | 9.297 | 9.338 | 13,901,478 | -0.25(-2.59%) |
Dec 07, 2009 | 10.000 | 10.09 | 9.538 | 9.586 | 6,670,742 | -0.48(-4.73%) |
Dec 04, 2009 | 9.979 | 10.11 | 9.752 | 10.06 | 7,048,125 | +0.29(+2.96%) |
Dec 03, 2009 | 9.683 | 9.862 | 9.628 | 9.772 | 7,107,787 | +0.12(+1.21%) |
Dec 02, 2009 | 9.614 | 9.855 | 9.531 | 9.655 | 4,848,125 | +0.07(+0.72%) |
Dec 01, 2009 | 9.476 | 9.876 | 9.476 | 9.586 | 9,674,581 | +0.23(+2.43%) |
Nov 30, 2009 | 9.276 | 9.500 | 9.138 | 9.359 | 5,281,950 | +0.03(+0.37%) |
Nov 27, 2009 | 9.262 | 9.538 | 9.125 | 9.324 | 2,366,214 | -0.39(-3.97%) |
Nov 25, 2009 | 9.779 | 9.786 | 9.573 | 9.710 | 3,965,211 | +0.03(+0.28%) |
Nov 24, 2009 | 9.931 | 9.938 | 9.641 | 9.683 | 4,037,148 | -0.23(-2.36%) |
Nov 23, 2009 | 9.841 | 10.26 | 9.814 | 9.917 | 6,154,419 | +0.24(+2.49%) |
Nov 20, 2009 | 9.793 | 9.855 | 9.511 | 9.676 | 5,330,574 | -0.21(-2.09%) |
Nov 19, 2009 | 9.993 | 9.993 | 9.697 | 9.883 | 6,059,437 | -0.22(-2.18%) |
Nov 18, 2009 | 10.05 | 10.12 | 9.890 | 10.10 | 5,389,745 | -0.01(-0.14%) |
Nov 17, 2009 | 10.08 | 10.13 | 9.952 | 10.12 | 4,772,662 | +0.03(+0.27%) |
Nov 16, 2009 | 9.710 | 10.25 | 9.655 | 10.09 | 7,872,451 | +0.43(+4.50%) |
Nov 13, 2009 | 9.293 | 9.707 | 9.228 | 9.655 | 9,572,018 | +0.45(+4.87%) |
Nov 12, 2009 | 9.345 | 9.476 | 9.180 | 9.207 | 5,853,994 | -0.15(-1.62%) |
Nov 11, 2009 | 9.228 | 9.414 | 9.166 | 9.359 | 5,528,749 | +0.21(+2.26%) |
Nov 10, 2009 | 8.987 | 9.231 | 8.945 | 9.152 | 5,444,109 | +0.06(+0.61%) |
Nov 09, 2009 | 8.794 | 9.159 | 8.794 | 9.097 | 5,192,330 | +0.41(+4.76%) |
Nov 06, 2009 | 8.456 | 8.704 | 8.401 | 8.684 | 5,746,120 | +0.35(+4.22%) |
Nov 05, 2009 | 8.222 | 8.559 | 8.222 | 8.332 | 5,036,172 | +0.19(+2.28%) |
Nov 04, 2009 | 8.360 | 8.497 | 8.146 | 8.146 | 7,383,468 | -0.14(-1.66%) |
Nov 03, 2009 | 8.022 | 8.380 | 8.008 | 8.284 | 8,170,386 | +0.25(+3.18%) |
Nov 02, 2009 | 8.049 | 8.373 | 7.884 | 8.029 | 9,225,734 | -0.07(-0.85%) |
Oct 30, 2009 | 8.525 | 8.621 | 7.981 | 8.098 | 13,674,674 | -0.45(-5.32%) |
Oct 29, 2009 | 8.429 | 8.773 | 8.373 | 8.553 | 8,508,114 | +0.19(+2.22%) |
Oct 28, 2009 | 9.049 | 9.049 | 8.346 | 8.366 | 11,352,497 | -0.65(-7.19%) |
Oct 27, 2009 | 9.511 | 9.614 | 8.897 | 9.014 | 11,959,200 | -0.37(-3.89%) |
Oct 26, 2009 | 9.318 | 9.821 | 9.228 | 9.380 | 8,942,412 | +0.05(+0.52%) |
Oct 23, 2009 | 9.276 | 9.400 | 9.166 | 9.331 | 7,600,576 | -0.18(-1.88%) |
Oct 22, 2009 | 9.035 | 9.607 | 8.932 | 9.511 | 7,775,513 | +0.55(+6.15%) |
Oct 21, 2009 | 9.366 | 9.538 | 8.949 | 8.959 | 6,414,508 | -0.43(-4.55%) |
Oct 20, 2009 | 9.249 | 9.424 | 9.235 | 9.386 | 4,775,579 | -0.12(-1.23%) |
Oct 19, 2009 | 9.483 | 9.641 | 9.407 | 9.504 | 5,074,550 | +0.06(+0.66%) |
Oct 16, 2009 | 9.779 | 9.890 | 9.386 | 9.442 | 6,276,933 | -0.01(-0.15%) |
Oct 15, 2009 | 9.428 | 9.517 | 9.386 | 9.456 | 4,062,654 | -0.02(-0.21%) |
Oct 14, 2009 | 9.359 | 9.490 | 9.331 | 9.476 | 5,422,734 | +0.28(+3.00%) |
Oct 13, 2009 | 9.021 | 9.283 | 8.952 | 9.200 | 4,848,757 | +0.13(+1.44%) |
Oct 12, 2009 | 9.187 | 9.221 | 9.001 | 9.069 | 3,703,271 | +0.19(+2.17%) |
Oct 09, 2009 | 8.952 | 9.035 | 8.828 | 8.876 | 3,333,525 | -0.08(-0.85%) |
Oct 08, 2009 | 8.780 | 9.221 | 8.697 | 8.952 | 5,148,200 | +0.30(+3.51%) |
Oct 07, 2009 | 8.697 | 8.739 | 8.539 | 8.649 | 5,790,384 | -0.06(-0.63%) |
Oct 06, 2009 | 8.794 | 8.987 | 8.621 | 8.704 | 4,295,357 | +0.00(+0.00%) |
Oct 05, 2009 | 8.401 | 8.828 | 8.366 | 8.704 | 5,526,453 | +0.37(+4.38%) |
Oct 02, 2009 | 8.511 | 8.511 | 8.180 | 8.339 | 7,480,853 | -0.29(-3.35%) |