Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.768 | 9.994 | 9.761 | 9.877 | 1,116,072 | +0.07(+0.70%) |
Oct 28, 2010 | 9.792 | 9.952 | 9.792 | 9.809 | 1,927,721 | +0.02(+0.21%) |
Oct 27, 2010 | 9.583 | 9.805 | 9.425 | 9.788 | 1,936,904 | +0.13(+1.31%) |
Oct 25, 2010 | 9.285 | 9.685 | 9.285 | 9.661 | 2,212,294 | +0.51(+5.53%) |
Oct 22, 2010 | 9.049 | 9.179 | 9.018 | 9.155 | 1,726,358 | +0.10(+1.13%) |
Oct 21, 2010 | 9.141 | 9.223 | 8.984 | 9.052 | 1,439,107 | -0.09(-0.97%) |
Oct 20, 2010 | 9.261 | 9.309 | 9.093 | 9.141 | 1,589,728 | -0.08(-0.89%) |
Oct 19, 2010 | 9.220 | 9.302 | 9.097 | 9.223 | 2,135,851 | -0.18(-1.97%) |
Oct 18, 2010 | 9.514 | 9.545 | 9.350 | 9.408 | 794,021 | -0.19(-1.96%) |
Oct 15, 2010 | 9.802 | 9.805 | 9.483 | 9.596 | 1,877,894 | -0.11(-1.16%) |
Oct 14, 2010 | 10.01 | 10.08 | 9.703 | 9.709 | 1,071,563 | -0.25(-2.54%) |
Oct 13, 2010 | 10.00 | 10.11 | 9.949 | 9.963 | 866,903 | +0.01(+0.14%) |
Oct 12, 2010 | 10.19 | 10.19 | 9.836 | 9.949 | 1,483,452 | -0.24(-2.32%) |
Oct 11, 2010 | 10.11 | 10.21 | 10.04 | 10.19 | 1,051,520 | +0.07(+0.68%) |
Oct 08, 2010 | 10.12 | 10.24 | 9.829 | 10.12 | 1,380,707 | +0.19(+1.93%) |
Oct 07, 2010 | 9.703 | 9.939 | 9.699 | 9.925 | 781,117 | +0.21(+2.19%) |
Oct 06, 2010 | 9.781 | 9.788 | 9.665 | 9.713 | 1,150,611 | -0.03(-0.32%) |
Oct 05, 2010 | 9.648 | 9.805 | 9.631 | 9.744 | 824,787 | +0.17(+1.79%) |
Oct 04, 2010 | 9.542 | 9.658 | 9.494 | 9.572 | 657,555 | -0.03(-0.29%) |
Oct 01, 2010 | 9.600 | 9.774 | 9.521 | 9.600 | 943,123 | -0.02(-0.18%) |
Sep 30, 2010 | 9.586 | 9.675 | 9.487 | 9.617 | 937,527 | +0.12(+1.23%) |
Sep 29, 2010 | 9.661 | 9.699 | 9.439 | 9.501 | 604,990 | -0.18(-1.87%) |
Sep 28, 2010 | 9.538 | 9.771 | 9.535 | 9.682 | 1,700,485 | +0.18(+1.95%) |
Sep 27, 2010 | 9.367 | 9.658 | 9.336 | 9.497 | 1,435,725 | +0.15(+1.65%) |
Sep 24, 2010 | 9.244 | 9.377 | 9.192 | 9.343 | 1,316,848 | +0.21(+2.29%) |
Sep 23, 2010 | 9.285 | 9.309 | 9.083 | 9.134 | 2,468,972 | -0.21(-2.27%) |
Sep 22, 2010 | 9.617 | 9.703 | 9.278 | 9.346 | 2,168,434 | -0.28(-2.95%) |
Sep 21, 2010 | 9.928 | 9.942 | 9.535 | 9.631 | 1,848,323 | -0.32(-3.23%) |
Sep 20, 2010 | 9.918 | 10.02 | 9.847 | 9.952 | 773,011 | +0.05(+0.52%) |
Sep 17, 2010 | 9.901 | 10.09 | 9.891 | 9.901 | 1,099,148 | -0.18(-1.77%) |
Sep 15, 2010 | 9.905 | 10.23 | 9.877 | 10.08 | 537,830 | +0.13(+1.31%) |
Sep 14, 2010 | 9.839 | 10.14 | 9.785 | 9.949 | 955,517 | +0.13(+1.36%) |
Sep 13, 2010 | 9.863 | 9.901 | 9.727 | 9.816 | 717,009 | +0.05(+0.53%) |
Sep 10, 2010 | 9.723 | 9.891 | 9.713 | 9.764 | 493,617 | +0.05(+0.49%) |
Sep 09, 2010 | 9.898 | 9.910 | 9.679 | 9.716 | 820,382 | -0.05(-0.49%) |
Sep 08, 2010 | 9.774 | 9.843 | 9.733 | 9.764 | 668,601 | +0.06(+0.64%) |
Sep 07, 2010 | 9.839 | 9.860 | 9.696 | 9.703 | 463,579 | -0.17(-1.70%) |
Sep 03, 2010 | 9.956 | 10.14 | 9.716 | 9.870 | 730,282 | +0.14(+1.48%) |
Sep 02, 2010 | 9.477 | 9.761 | 9.470 | 9.727 | 683 | +0.30(+3.16%) |
Sep 01, 2010 | 9.535 | 9.634 | 9.227 | 9.429 | 2,088,887 | +0.03(+0.31%) |
Aug 31, 2010 | 9.398 | 9.576 | 9.346 | 9.400 | 10,807 | -0.06(-0.60%) |
Aug 30, 2010 | 9.607 | 9.812 | 9.439 | 9.456 | 623,179 | -0.22(-2.26%) |
Aug 27, 2010 | 9.675 | 9.685 | 9.405 | 9.675 | 751,955 | +0.20(+2.06%) |
Aug 26, 2010 | 9.511 | 9.607 | 9.425 | 9.480 | 1,049,268 | +0.02(+0.22%) |
Aug 25, 2010 | 9.302 | 9.507 | 9.131 | 9.459 | 821,036 | +0.05(+0.51%) |
Aug 24, 2010 | 9.538 | 9.555 | 9.288 | 9.412 | 1,070,290 | -0.28(-2.90%) |
Aug 23, 2010 | 9.874 | 9.894 | 9.689 | 9.692 | 605,978 | -0.15(-1.53%) |
Aug 20, 2010 | 9.798 | 9.850 | 9.675 | 9.843 | 629,616 | -0.02(-0.24%) |
Aug 19, 2010 | 10.16 | 10.16 | 9.812 | 9.867 | 904,898 | -0.31(-3.06%) |
Aug 18, 2010 | 10.23 | 10.25 | 10.14 | 10.18 | 600,416 | -0.04(-0.40%) |
Aug 17, 2010 | 10.27 | 10.37 | 10.16 | 10.22 | 924,488 | +0.12(+1.19%) |
Aug 16, 2010 | 10.04 | 10.22 | 9.928 | 10.10 | 804,455 | -0.03(-0.27%) |
Aug 13, 2010 | 10.13 | 10.22 | 9.939 | 10.13 | 1,992,661 | +0.15(+1.48%) |
Aug 12, 2010 | 9.843 | 10.03 | 9.651 | 9.980 | 3,657,512 | -0.36(-3.44%) |
Aug 11, 2010 | 10.66 | 10.75 | 10.23 | 10.34 | 1,565,409 | -0.62(-5.66%) |
Aug 10, 2010 | 10.70 | 10.99 | 10.62 | 10.96 | 1,737,347 | +0.21(+1.94%) |
Aug 09, 2010 | 10.64 | 10.81 | 10.58 | 10.75 | 692,050 | +0.11(+1.03%) |
Aug 06, 2010 | 10.64 | 10.64 | 10.41 | 10.64 | 626,985 | -0.04(-0.42%) |
Aug 05, 2010 | 10.66 | 10.78 | 10.59 | 10.68 | 520,553 | -0.00(-0.03%) |
Aug 04, 2010 | 10.72 | 10.76 | 10.61 | 10.69 | 1,224,755 | +0.05(+0.45%) |
Aug 03, 2010 | 10.79 | 10.86 | 10.60 | 10.64 | 808,369 | -0.06(-0.54%) |
Aug 02, 2010 | 10.74 | 10.78 | 10.62 | 10.70 | 713,095 | +0.14(+1.30%) |
Jul 30, 2010 | 10.56 | 10.60 | 10.07 | 10.56 | 823,300 | +0.29(+2.80%) |
Jul 29, 2010 | 10.27 | 10.39 | 10.08 | 10.27 | 443,541 | +0.06(+0.57%) |
Jul 28, 2010 | 10.21 | 10.34 | 10.17 | 10.21 | 530,122 | -0.04(-0.43%) |
Jul 27, 2010 | 10.61 | 10.61 | 10.20 | 10.26 | 674,846 | -0.24(-2.25%) |
Jul 26, 2010 | 10.38 | 10.53 | 10.32 | 10.49 | 958,552 | +0.17(+1.63%) |
Jul 23, 2010 | 10.13 | 10.38 | 10.05 | 10.33 | 835,054 | +0.23(+2.31%) |
Jul 22, 2010 | 9.997 | 10.21 | 9.990 | 10.09 | 1,409,010 | +0.23(+2.36%) |
Jul 21, 2010 | 10.10 | 10.15 | 9.788 | 9.860 | 1,082,692 | -0.17(-1.67%) |
Jul 20, 2010 | 9.658 | 10.06 | 9.620 | 10.03 | 942,957 | +0.25(+2.59%) |
Jul 19, 2010 | 9.713 | 9.829 | 9.631 | 9.774 | 548,170 | +0.03(+0.32%) |
Jul 16, 2010 | 9.744 | 10.14 | 9.672 | 9.744 | 1,360,240 | -0.40(-3.98%) |
Jul 15, 2010 | 10.13 | 10.18 | 9.939 | 10.15 | 932,935 | +0.02(+0.17%) |
Jul 14, 2010 | 10.10 | 10.23 | 9.997 | 10.13 | 1,068,047 | +0.04(+0.41%) |
Jul 13, 2010 | 10.09 | 10.15 | 10.01 | 10.09 | 785,124 | +0.17(+1.73%) |
Jul 12, 2010 | 9.915 | 10.03 | 9.816 | 9.918 | 1,140,715 | -0.02(-0.21%) |
Jul 09, 2010 | 9.939 | 10.00 | 9.740 | 9.939 | 994,230 | +0.21(+2.15%) |
Jul 08, 2010 | 9.740 | 9.740 | 9.552 | 9.730 | 813,892 | +0.16(+1.65%) |
Jul 07, 2010 | 9.346 | 9.624 | 9.346 | 9.572 | 1,675,097 | +0.24(+2.61%) |
Jul 06, 2010 | 9.689 | 9.719 | 9.189 | 9.329 | 2,567,853 | -0.24(-2.47%) |
Jul 02, 2010 | 9.566 | 9.805 | 9.477 | 9.566 | 1,809,507 | +0.01(+0.11%) |
Jul 01, 2010 | 9.744 | 9.812 | 9.134 | 9.555 | 3,069,725 | -0.25(-2.58%) |
Jun 30, 2010 | 10.04 | 10.23 | 9.792 | 9.809 | 2,278 | -0.30(-3.01%) |
Jun 29, 2010 | 10.32 | 10.36 | 10.03 | 10.11 | 5,797,494 | -0.45(-4.22%) |
Jun 25, 2010 | 10.56 | 10.64 | 10.46 | 10.56 | 1,884,723 | +0.05(+0.52%) |
Jun 24, 2010 | 10.58 | 10.58 | 10.45 | 10.50 | 3,126,478 | -0.10(-0.90%) |
Jun 23, 2010 | 10.44 | 10.63 | 10.40 | 10.60 | 1,970,532 | +0.10(+0.98%) |
Jun 22, 2010 | 10.90 | 10.96 | 10.34 | 10.50 | 2,034,441 | -0.41(-3.77%) |
Jun 21, 2010 | 11.04 | 11.21 | 10.83 | 10.91 | 1,968,242 | -0.05(-0.44%) |
Jun 18, 2010 | 10.96 | 11.09 | 10.82 | 10.96 | 1,393,702 | +0.11(+1.01%) |
Jun 17, 2010 | 10.83 | 10.98 | 10.75 | 10.85 | 91,397 | +0.06(+0.54%) |
Jun 16, 2010 | 10.81 | 10.84 | 10.68 | 10.79 | 2,333,081 | -0.01(-0.13%) |
Jun 15, 2010 | 10.82 | 10.86 | 10.60 | 10.80 | 2,607,799 | +0.09(+0.80%) |
Jun 14, 2010 | 10.77 | 10.89 | 10.69 | 10.72 | 3,229,018 | +0.08(+0.71%) |
Jun 11, 2010 | 10.57 | 10.82 | 10.54 | 10.64 | 1,835,398 | -0.09(-0.80%) |
Jun 10, 2010 | 10.60 | 10.77 | 10.60 | 10.73 | 2,448,552 | +0.26(+2.49%) |
Jun 09, 2010 | 10.46 | 10.77 | 10.42 | 10.47 | 2,388,785 | +0.15(+1.49%) |
Jun 08, 2010 | 10.17 | 10.34 | 10.04 | 10.31 | 3,463,626 | +0.17(+1.69%) |
Jun 07, 2010 | 10.39 | 10.39 | 10.09 | 10.14 | 3,167,399 | -0.10(-1.00%) |
Jun 04, 2010 | 10.24 | 10.67 | 10.22 | 10.24 | 3,064,000 | -0.48(-4.44%) |
Jun 03, 2010 | 10.59 | 10.86 | 10.55 | 10.72 | 2,975,602 | +0.28(+2.72%) |
Jun 02, 2010 | 10.21 | 10.45 | 10.19 | 10.44 | 5,349,419 | +0.35(+3.46%) |
Jun 01, 2010 | 9.809 | 10.27 | 9.809 | 10.09 | 2,879,126 | +0.18(+1.87%) |
May 28, 2010 | 9.901 | 10.06 | 9.846 | 9.901 | 2,253,858 | -0.03(-0.28%) |
May 27, 2010 | 9.829 | 9.949 | 9.788 | 9.928 | 2,251,898 | +0.36(+3.76%) |
May 26, 2010 | 9.435 | 9.822 | 9.388 | 9.569 | 3,537,966 | +0.21(+2.23%) |
May 25, 2010 | 9.213 | 9.381 | 9.114 | 9.360 | 2,803,548 | -0.23(-2.43%) |
May 24, 2010 | 9.620 | 9.682 | 9.487 | 9.593 | 1,850,966 | -0.03(-0.28%) |
May 21, 2010 | 9.381 | 9.713 | 9.346 | 9.620 | 4,564,116 | +0.05(+0.54%) |
May 20, 2010 | 9.477 | 9.685 | 9.439 | 9.569 | 3,070,534 | -0.32(-3.25%) |
May 19, 2010 | 9.863 | 10.07 | 9.737 | 9.891 | 2,129,195 | -0.11(-1.10%) |
May 18, 2010 | 10.15 | 10.30 | 9.952 | 10.00 | 1,864,037 | -0.03(-0.27%) |
May 17, 2010 | 10.03 | 10.11 | 9.723 | 10.03 | 2,211,298 | +0.01(+0.14%) |
May 14, 2010 | 10.01 | 10.52 | 9.839 | 10.01 | 2,282,486 | -0.44(-4.22%) |
May 13, 2010 | 10.40 | 10.84 | 10.34 | 10.46 | 5,230,831 | +0.33(+3.21%) |
May 12, 2010 | 9.963 | 10.21 | 9.963 | 10.13 | 1,966,589 | +0.26(+2.67%) |
May 11, 2010 | 9.963 | 10.03 | 9.829 | 9.867 | 1,945,585 | +0.11(+1.16%) |
May 10, 2010 | 9.607 | 9.774 | 9.603 | 9.754 | 2,143,580 | +0.71(+7.79%) |
May 07, 2010 | 9.151 | 9.240 | 8.860 | 9.049 | 3,451,674 | -0.15(-1.60%) |
May 06, 2010 | 9.412 | 9.456 | 8.388 | 9.196 | 2,946,297 | -0.21(-2.19%) |
May 05, 2010 | 9.525 | 9.733 | 9.381 | 9.401 | 2,292,393 | -0.45(-4.52%) |
May 04, 2010 | 10.19 | 10.19 | 9.750 | 9.846 | 1,442,682 | -0.42(-4.07%) |
May 03, 2010 | 9.980 | 10.30 | 9.980 | 10.26 | 1,213,653 | +0.36(+3.63%) |
Apr 30, 2010 | 10.08 | 10.13 | 9.877 | 9.905 | 1,705,383 | -0.19(-1.87%) |
Apr 29, 2010 | 10.15 | 10.25 | 10.03 | 10.09 | 1,037,588 | +0.02(+0.17%) |
Apr 28, 2010 | 10.02 | 10.27 | 9.839 | 10.08 | 3,244,359 | +0.31(+3.19%) |
Apr 27, 2010 | 10.03 | 10.05 | 9.750 | 9.764 | 1,437,083 | -0.37(-3.65%) |
Apr 26, 2010 | 10.23 | 10.28 | 10.12 | 10.13 | 1,155,799 | -0.04(-0.44%) |
Apr 23, 2010 | 9.922 | 10.32 | 9.917 | 10.18 | 2,396,123 | +0.24(+2.45%) |
Apr 22, 2010 | 9.942 | 9.942 | 9.764 | 9.935 | 2,736,169 | -0.00(-0.03%) |
Apr 21, 2010 | 9.716 | 9.994 | 9.699 | 9.939 | 2,554,253 | +0.28(+2.87%) |
Apr 20, 2010 | 9.665 | 9.733 | 9.538 | 9.661 | 68,550 | +0.18(+1.95%) |
Apr 19, 2010 | 9.374 | 9.620 | 9.323 | 9.477 | 1,642,319 | +0.03(+0.29%) |
Apr 16, 2010 | 9.548 | 9.620 | 9.323 | 9.449 | 1,471,876 | -0.09(-0.97%) |
Apr 15, 2010 | 9.521 | 9.764 | 9.463 | 9.542 | 1,039,399 | +0.07(+0.72%) |
Apr 14, 2010 | 9.545 | 9.569 | 9.466 | 9.473 | 642,512 | +0.00(+0.00%) |
Apr 13, 2010 | 9.518 | 9.531 | 9.401 | 9.473 | 627,300 | -0.02(-0.25%) |
Apr 12, 2010 | 9.405 | 9.559 | 9.394 | 9.497 | 680,113 | +0.08(+0.84%) |
Apr 09, 2010 | 9.473 | 9.542 | 9.391 | 9.418 | 608,046 | -0.07(-0.76%) |
Apr 08, 2010 | 9.295 | 9.501 | 9.090 | 9.490 | 1,201,741 | +0.17(+1.84%) |
Apr 07, 2010 | 9.449 | 9.463 | 9.312 | 9.319 | 822,760 | -0.12(-1.23%) |
Apr 06, 2010 | 9.429 | 9.480 | 9.364 | 9.435 | 734,891 | -0.09(-0.97%) |
Apr 05, 2010 | 9.418 | 9.566 | 9.340 | 9.528 | 1,564,842 | +0.22(+2.32%) |
Apr 01, 2010 | 9.107 | 9.312 | 9.312 | 9.312 | 5,054,296 | +0.31(+3.46%) |
Mar 31, 2010 | 9.093 | 9.186 | 8.970 | 9.001 | 1,207,008 | -0.08(-0.90%) |
Mar 30, 2010 | 9.097 | 9.179 | 9.004 | 9.083 | 1,176,791 | +0.01(+0.11%) |
Mar 29, 2010 | 9.052 | 9.093 | 8.936 | 9.073 | 922,102 | +0.11(+1.26%) |
Mar 26, 2010 | 8.987 | 8.997 | 8.802 | 8.960 | 1,203,681 | -0.01(-0.15%) |
Mar 25, 2010 | 8.960 | 9.059 | 8.912 | 8.973 | 791,927 | +0.05(+0.61%) |
Mar 24, 2010 | 9.086 | 9.086 | 8.891 | 8.919 | 898,019 | -0.16(-1.77%) |
Mar 23, 2010 | 9.083 | 9.107 | 9.028 | 9.079 | 2,731,864 | +0.00(+0.00%) |
Mar 22, 2010 | 9.045 | 9.130 | 8.922 | 9.079 | 1,129,604 | +0.05(+0.53%) |
Mar 19, 2010 | 9.079 | 9.100 | 8.994 | 9.032 | 822,952 | -0.06(-0.68%) |
Mar 18, 2010 | 9.103 | 9.148 | 9.042 | 9.093 | 1,205,296 | +0.02(+0.26%) |
Mar 17, 2010 | 9.042 | 9.227 | 8.994 | 9.069 | 1,229,721 | +0.07(+0.72%) |
Mar 16, 2010 | 9.025 | 9.032 | 8.854 | 9.004 | 831,473 | +0.07(+0.73%) |
Mar 15, 2010 | 8.891 | 8.946 | 8.867 | 8.939 | 1,231,520 | -0.05(-0.57%) |
Mar 12, 2010 | 8.925 | 9.117 | 8.915 | 8.990 | 1,750,152 | +0.17(+1.90%) |
Mar 11, 2010 | 8.795 | 8.840 | 8.679 | 8.823 | 767,070 | +0.03(+0.39%) |
Mar 10, 2010 | 8.901 | 8.908 | 8.686 | 8.788 | 1,226,236 | -0.09(-1.00%) |
Mar 09, 2010 | 8.764 | 8.915 | 8.758 | 8.877 | 1,096,928 | +0.13(+1.45%) |
Mar 08, 2010 | 8.864 | 8.929 | 8.737 | 8.751 | 1,388,716 | +0.00(+0.04%) |
Mar 05, 2010 | 8.593 | 8.844 | 8.340 | 8.747 | 4,779,963 | +0.22(+2.53%) |
Mar 04, 2010 | 8.422 | 8.542 | 8.381 | 8.532 | 1,632,069 | +0.14(+1.67%) |
Mar 03, 2010 | 8.330 | 8.395 | 8.271 | 8.391 | 1,028,559 | +0.13(+1.57%) |
Mar 02, 2010 | 8.230 | 8.364 | 8.230 | 8.261 | 1,624,974 | +0.10(+1.26%) |
Mar 01, 2010 | 8.141 | 8.193 | 8.114 | 8.158 | 1,321,804 | +0.08(+0.93%) |
Feb 26, 2010 | 8.162 | 8.200 | 8.059 | 8.083 | 829,992 | -0.10(-1.21%) |
Feb 25, 2010 | 7.977 | 8.182 | 7.864 | 8.182 | 964,942 | +0.12(+1.44%) |
Feb 24, 2010 | 8.210 | 8.213 | 8.028 | 8.066 | 873,484 | -0.08(-0.97%) |
Feb 23, 2010 | 8.282 | 8.343 | 8.080 | 8.145 | 1,448,617 | -0.18(-2.18%) |
Feb 22, 2010 | 8.446 | 8.487 | 8.241 | 8.326 | 1,448,696 | -0.08(-0.98%) |
Feb 19, 2010 | 8.347 | 8.429 | 8.323 | 8.408 | 1,123,961 | +0.03(+0.37%) |
Feb 18, 2010 | 8.371 | 8.429 | 8.330 | 8.378 | 1,158,574 | -0.04(-0.53%) |
Feb 17, 2010 | 8.443 | 8.542 | 8.340 | 8.422 | 1,582,245 | -0.07(-0.81%) |
Feb 16, 2010 | 8.542 | 8.610 | 8.384 | 8.491 | 1,762,571 | +0.02(+0.28%) |
Feb 12, 2010 | 8.278 | 8.467 | 8.467 | 8.467 | 4,353,284 | +0.15(+1.77%) |
Feb 11, 2010 | 8.042 | 8.343 | 7.984 | 8.319 | 3,064,648 | +0.23(+2.88%) |
Feb 10, 2010 | 7.840 | 8.343 | 7.840 | 8.087 | 5,988,996 | +0.39(+5.12%) |
Feb 09, 2010 | 7.655 | 7.782 | 7.535 | 7.693 | 3,100,079 | +0.14(+1.86%) |
Feb 08, 2010 | 7.388 | 7.693 | 7.388 | 7.553 | 2,657,650 | +0.15(+1.99%) |
Feb 05, 2010 | 7.618 | 7.655 | 7.340 | 7.405 | 2,354,261 | -0.21(-2.70%) |
Feb 04, 2010 | 7.652 | 7.693 | 7.590 | 7.611 | 1,949,715 | -0.10(-1.29%) |
Feb 03, 2010 | 7.590 | 7.792 | 7.553 | 7.710 | 1,554,269 | +0.08(+0.99%) |
Feb 02, 2010 | 7.549 | 7.659 | 7.487 | 7.635 | 1,255,556 | +0.22(+2.91%) |
Feb 01, 2010 | 7.371 | 7.549 | 7.340 | 7.419 | 1,372,648 | +0.08(+1.07%) |
Jan 29, 2010 | 7.395 | 7.443 | 7.327 | 7.340 | 1,327,263 | -0.02(-0.28%) |
Jan 28, 2010 | 7.505 | 7.511 | 7.347 | 7.361 | 556,983 | -0.05(-0.69%) |
Jan 27, 2010 | 7.409 | 7.529 | 7.374 | 7.412 | 944,222 | -0.00(-0.02%) |
Jan 26, 2010 | 7.498 | 7.546 | 7.392 | 7.414 | 494,216 | -0.15(-2.01%) |
Jan 25, 2010 | 7.484 | 7.600 | 7.327 | 7.566 | 882,702 | +0.14(+1.84%) |
Jan 22, 2010 | 7.446 | 7.576 | 7.364 | 7.429 | 979,456 | -0.07(-0.87%) |
Jan 21, 2010 | 7.498 | 7.676 | 7.491 | 7.494 | 996,447 | -0.04(-0.55%) |
Jan 20, 2010 | 7.597 | 7.600 | 7.374 | 7.535 | 2,116,209 | -0.16(-2.05%) |
Jan 19, 2010 | 7.748 | 7.823 | 7.662 | 7.693 | 1,189,474 | +0.00(+0.04%) |
Jan 15, 2010 | 7.905 | 7.689 | 7.689 | 7.689 | 3,121,839 | -0.27(-3.44%) |
Jan 14, 2010 | 8.097 | 8.155 | 7.881 | 7.963 | 721,986 | -0.14(-1.69%) |
Jan 13, 2010 | 7.957 | 8.152 | 7.782 | 8.100 | 658,884 | +0.14(+1.76%) |
Jan 12, 2010 | 7.967 | 8.004 | 7.854 | 7.960 | 1,259,925 | -0.13(-1.57%) |
Jan 11, 2010 | 8.066 | 8.100 | 8.008 | 8.087 | 657,029 | +0.03(+0.43%) |
Jan 08, 2010 | 8.076 | 8.165 | 8.032 | 8.052 | 868,188 | -0.07(-0.84%) |
Jan 07, 2010 | 8.285 | 8.285 | 8.069 | 8.121 | 1,050,156 | -0.16(-1.90%) |
Jan 06, 2010 | 8.309 | 8.477 | 8.196 | 8.278 | 795,461 | -0.03(-0.41%) |
Jan 05, 2010 | 8.265 | 8.316 | 8.093 | 8.313 | 809,160 | +0.11(+1.38%) |
Jan 04, 2010 | 8.446 | 8.552 | 8.179 | 8.200 | 1,266,001 | -0.15(-1.76%) |
Dec 31, 2009 | 8.408 | 8.347 | 8.347 | 8.347 | 595,275 | +0.00(+0.04%) |
Dec 30, 2009 | 8.456 | 8.456 | 8.302 | 8.343 | 570,658 | -0.16(-1.89%) |
Dec 29, 2009 | 8.586 | 8.621 | 8.460 | 8.504 | 502,812 | +0.00(+0.04%) |
Dec 28, 2009 | 8.473 | 8.545 | 8.398 | 8.501 | 484,565 | +0.07(+0.81%) |
Dec 24, 2009 | 8.395 | 8.467 | 8.357 | 8.432 | 175,235 | +0.02(+0.28%) |
Dec 23, 2009 | 8.535 | 8.672 | 8.391 | 8.408 | 863,553 | -0.03(-0.41%) |
Dec 22, 2009 | 8.196 | 8.604 | 8.196 | 8.443 | 1,375,178 | +0.26(+3.18%) |
Dec 21, 2009 | 8.066 | 8.210 | 8.008 | 8.182 | 949,923 | +0.24(+3.06%) |
Dec 18, 2009 | 7.939 | 8.063 | 7.867 | 7.939 | 881,656 | +0.03(+0.39%) |
Dec 17, 2009 | 7.885 | 7.926 | 7.731 | 7.909 | 1,238,658 | -0.20(-2.49%) |
Dec 16, 2009 | 7.799 | 8.162 | 7.799 | 8.111 | 2,418,520 | +0.32(+4.13%) |
Dec 15, 2009 | 7.597 | 7.871 | 7.597 | 7.789 | 1,718,133 | +0.13(+1.65%) |
Dec 14, 2009 | 7.542 | 7.669 | 7.539 | 7.662 | 1,678,897 | +0.21(+2.75%) |
Dec 11, 2009 | 7.611 | 7.648 | 7.364 | 7.457 | 2,395,427 | -0.14(-1.85%) |
Dec 10, 2009 | 7.060 | 7.768 | 6.974 | 7.597 | 9,404,463 | +0.74(+10.73%) |
Dec 09, 2009 | 6.782 | 6.936 | 6.710 | 6.861 | 2,041,002 | +0.07(+1.06%) |
Dec 08, 2009 | 6.799 | 6.885 | 6.707 | 6.789 | 1,225,979 | -0.12(-1.73%) |
Dec 07, 2009 | 6.919 | 6.991 | 6.878 | 6.909 | 1,624,343 | -0.01(-0.15%) |
Dec 04, 2009 | 6.933 | 7.066 | 6.868 | 6.919 | 1,759,875 | +0.05(+0.80%) |
Dec 03, 2009 | 6.988 | 7.008 | 6.859 | 6.864 | 1,728,111 | -0.07(-1.04%) |
Dec 02, 2009 | 7.032 | 7.162 | 6.909 | 6.936 | 1,571,554 | +0.03(+0.50%) |
Dec 01, 2009 | 6.727 | 6.950 | 6.703 | 6.902 | 2,056,380 | +0.30(+4.51%) |
Nov 30, 2009 | 6.430 | 6.618 | 6.382 | 6.604 | 1,569,577 | +0.14(+2.23%) |
Nov 27, 2009 | 6.200 | 6.539 | 6.173 | 6.460 | 485,696 | -0.02(-0.37%) |
Nov 25, 2009 | 6.416 | 6.539 | 6.416 | 6.484 | 615,286 | +0.12(+1.83%) |
Nov 24, 2009 | 6.337 | 6.416 | 6.323 | 6.368 | 735,019 | +0.01(+0.22%) |
Nov 23, 2009 | 6.385 | 6.467 | 6.276 | 6.354 | 908,228 | +0.11(+1.70%) |
Nov 20, 2009 | 6.193 | 6.252 | 6.180 | 6.248 | 705,813 | +0.01(+0.11%) |
Nov 19, 2009 | 6.282 | 6.388 | 6.197 | 6.241 | 1,046,625 | -0.10(-1.57%) |
Nov 18, 2009 | 6.351 | 6.416 | 6.310 | 6.341 | 1,389,215 | +0.00(+0.05%) |
Nov 17, 2009 | 6.317 | 6.371 | 6.272 | 6.337 | 819,038 | -0.05(-0.80%) |
Nov 16, 2009 | 6.378 | 6.573 | 6.371 | 6.388 | 1,581,725 | +0.05(+0.76%) |
Nov 13, 2009 | 6.344 | 6.351 | 6.269 | 6.341 | 2,818,585 | +0.04(+0.71%) |
Nov 12, 2009 | 6.464 | 6.498 | 6.255 | 6.296 | 1,588,110 | -0.21(-3.21%) |
Nov 11, 2009 | 6.707 | 6.820 | 6.467 | 6.505 | 1,449,829 | -0.14(-2.06%) |
Nov 10, 2009 | 6.611 | 6.717 | 6.584 | 6.642 | 732,703 | +0.05(+0.73%) |
Nov 09, 2009 | 6.474 | 6.594 | 6.436 | 6.594 | 655,086 | +0.21(+3.27%) |
Nov 06, 2009 | 6.169 | 6.450 | 6.145 | 6.385 | 837,075 | +0.10(+1.58%) |
Nov 05, 2009 | 6.317 | 6.351 | 6.142 | 6.286 | 1,861,712 | +0.10(+1.55%) |
Nov 04, 2009 | 6.241 | 6.320 | 6.094 | 6.190 | 1,731,403 | +0.01(+0.17%) |
Nov 03, 2009 | 6.118 | 6.214 | 6.036 | 6.180 | 1,238,565 | +0.04(+0.73%) |