Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.47 | 10.69 | 10.38 | 10.47 | 846,712 | -0.12(-1.16%) |
Jul 29, 2010 | 10.89 | 10.93 | 10.47 | 10.60 | 992,777 | -0.16(-1.45%) |
Jul 28, 2010 | 10.76 | 11.21 | 10.70 | 10.75 | 1,470,213 | -0.07(-0.61%) |
Jul 27, 2010 | 11.37 | 11.46 | 10.45 | 10.82 | 34,003 | -0.31(-2.80%) |
Jul 26, 2010 | 10.83 | 11.29 | 10.74 | 11.13 | 1,750,676 | +0.32(+2.95%) |
Jul 23, 2010 | 10.52 | 10.83 | 10.37 | 10.81 | 750,130 | +0.27(+2.56%) |
Jul 22, 2010 | 10.02 | 10.64 | 10.02 | 10.54 | 8,184 | +0.69(+6.98%) |
Jul 21, 2010 | 10.15 | 10.20 | 9.835 | 9.851 | 445,911 | -0.24(-2.35%) |
Jul 20, 2010 | 9.753 | 10.09 | 9.638 | 10.09 | 1,465 | +0.20(+1.99%) |
Jul 19, 2010 | 10.02 | 10.02 | 9.622 | 9.892 | 818,925 | -0.07(-0.66%) |
Jul 16, 2010 | 9.958 | 10.38 | 9.900 | 9.958 | 668,366 | -0.50(-4.78%) |
Jul 15, 2010 | 10.47 | 10.55 | 10.29 | 10.46 | 648,150 | +0.02(+0.24%) |
Jul 14, 2010 | 10.29 | 10.73 | 10.22 | 10.43 | 11,394 | +0.13(+1.27%) |
Jul 13, 2010 | 10.30 | 10.34 | 9.990 | 10.30 | 4,477 | +0.42(+4.23%) |
Jul 12, 2010 | 10.05 | 10.22 | 9.778 | 9.884 | 634,872 | -0.11(-1.15%) |
Jul 09, 2010 | 9.999 | 9.999 | 9.630 | 9.999 | 714,323 | +0.28(+2.86%) |
Jul 08, 2010 | 9.720 | 9.761 | 9.368 | 9.720 | 6,186 | +0.41(+4.40%) |
Jul 07, 2010 | 9.311 | 9.335 | 9.118 | 9.311 | 950,472 | +0.17(+1.88%) |
Jul 06, 2010 | 9.483 | 9.573 | 9.049 | 9.139 | 10,363 | -0.28(-2.96%) |
Jul 02, 2010 | 9.417 | 9.483 | 9.262 | 9.417 | 1,695,061 | +0.16(+1.68%) |
Jul 01, 2010 | 9.172 | 9.368 | 8.729 | 9.262 | 1,995,591 | +0.01(+0.09%) |
Jun 30, 2010 | 9.253 | 9.417 | 8.950 | 9.253 | 20,714 | +0.25(+2.82%) |
Jun 29, 2010 | 9.213 | 9.303 | 8.942 | 9.000 | 2,897 | -0.66(-6.79%) |
Jun 25, 2010 | 9.655 | 9.794 | 9.540 | 9.655 | 807,323 | +0.08(+0.86%) |
Jun 24, 2010 | 9.573 | 9.810 | 9.450 | 9.573 | 1,333 | -0.27(-2.75%) |
Jun 23, 2010 | 10.06 | 10.06 | 9.794 | 9.843 | 12,439 | -0.11(-1.15%) |
Jun 22, 2010 | 9.958 | 10.19 | 9.794 | 9.958 | 5,730 | -0.16(-1.62%) |
Jun 21, 2010 | 10.69 | 10.69 | 10.05 | 10.12 | 779,649 | -0.40(-3.81%) |
Jun 18, 2010 | 10.52 | 10.61 | 10.38 | 10.52 | 875,981 | +0.03(+0.31%) |
Jun 17, 2010 | 10.49 | 10.64 | 10.42 | 10.49 | 223 | -0.12(-1.16%) |
Jun 16, 2010 | 10.49 | 10.72 | 10.44 | 10.61 | 596,426 | -0.03(-0.31%) |
Jun 15, 2010 | 10.65 | 10.74 | 10.45 | 10.65 | 5,995 | +0.18(+1.72%) |
Jun 14, 2010 | 10.50 | 10.76 | 10.40 | 10.47 | 1,182,809 | +0.09(+0.87%) |
Jun 11, 2010 | 10.12 | 10.38 | 9.982 | 10.38 | 1,197,314 | +0.11(+1.04%) |
Jun 10, 2010 | 10.27 | 10.40 | 9.990 | 10.27 | 1,862 | +0.23(+2.28%) |
Jun 09, 2010 | 9.974 | 10.39 | 9.933 | 10.04 | 1,138,850 | +0.12(+1.24%) |
Jun 08, 2010 | 9.974 | 10.10 | 9.597 | 9.917 | 4,183 | +0.02(+0.25%) |
Jun 07, 2010 | 10.34 | 10.44 | 9.859 | 9.892 | 1,136,338 | -0.50(-4.81%) |
Jun 04, 2010 | 10.39 | 10.72 | 10.28 | 10.39 | 1,365,280 | -0.49(-4.52%) |
Jun 03, 2010 | 10.88 | 11.01 | 10.69 | 10.88 | 223 | +0.18(+1.68%) |
Jun 02, 2010 | 10.70 | 10.70 | 10.33 | 10.70 | 1,481,138 | +0.24(+2.27%) |
Jun 01, 2010 | 10.47 | 10.69 | 10.36 | 10.47 | 1,625 | -0.18(-1.69%) |
May 28, 2010 | 10.65 | 10.95 | 10.56 | 10.65 | 865,897 | -0.29(-2.62%) |
May 27, 2010 | 10.85 | 10.97 | 10.71 | 10.93 | 973,696 | +0.27(+2.53%) |
May 26, 2010 | 10.66 | 10.96 | 10.52 | 10.66 | 1,630 | +0.04(+0.39%) |
May 25, 2010 | 10.27 | 10.67 | 9.990 | 10.62 | 3,244 | +0.01(+0.08%) |
May 24, 2010 | 10.64 | 10.87 | 10.50 | 10.61 | 845,626 | -0.02(-0.15%) |
May 21, 2010 | 10.20 | 10.76 | 9.990 | 10.63 | 1,260,620 | +0.19(+1.80%) |
May 20, 2010 | 10.33 | 10.60 | 10.26 | 10.44 | 366 | -0.43(-3.99%) |
May 19, 2010 | 11.02 | 11.23 | 10.66 | 10.87 | 1,055,300 | -0.26(-2.35%) |
May 18, 2010 | 11.37 | 11.55 | 11.03 | 11.14 | 63,920 | -0.09(-0.80%) |
May 17, 2010 | 11.06 | 11.42 | 10.85 | 11.23 | 1,058,696 | +0.13(+1.18%) |
May 14, 2010 | 11.10 | 11.50 | 10.96 | 11.10 | 1,238,288 | -0.31(-2.73%) |
May 13, 2010 | 11.64 | 11.79 | 11.34 | 11.41 | 818,313 | -0.24(-2.04%) |
May 12, 2010 | 11.45 | 11.76 | 11.45 | 11.64 | 1,305,484 | +0.27(+2.38%) |
May 11, 2010 | 11.42 | 11.52 | 11.35 | 11.37 | 15,353 | +0.35(+3.19%) |
May 10, 2010 | 10.86 | 11.06 | 10.81 | 11.02 | 2,559,781 | +0.73(+7.08%) |
May 07, 2010 | 11.01 | 11.01 | 10.11 | 10.29 | 5,212,334 | -0.65(-5.91%) |
May 06, 2010 | 10.96 | 11.87 | 10.15 | 10.94 | 2,807,550 | -0.68(-5.82%) |
May 05, 2010 | 11.91 | 12.09 | 11.61 | 11.62 | 3,459,303 | +0.14(+1.18%) |
May 04, 2010 | 11.89 | 12.37 | 11.10 | 11.48 | 8,633 | -1.67(-12.70%) |
May 03, 2010 | 12.77 | 13.22 | 12.68 | 13.15 | 2,110,150 | +0.53(+4.22%) |
Apr 30, 2010 | 12.95 | 12.96 | 12.49 | 12.62 | 1,212,546 | -0.30(-2.34%) |
Apr 29, 2010 | 12.65 | 12.95 | 12.63 | 12.92 | 1,130,540 | +0.35(+2.80%) |
Apr 28, 2010 | 12.58 | 12.73 | 12.30 | 12.57 | 2,423,619 | -0.29(-2.23%) |
Apr 27, 2010 | 13.20 | 13.20 | 12.80 | 12.86 | 1,180,344 | -0.38(-2.85%) |
Apr 26, 2010 | 12.68 | 13.36 | 12.68 | 13.23 | 2,662,704 | +0.79(+6.39%) |
Apr 23, 2010 | 12.41 | 12.53 | 12.30 | 12.44 | 761,092 | +0.01(+0.07%) |
Apr 22, 2010 | 12.36 | 12.50 | 12.28 | 12.43 | 1,733,596 | -0.28(-2.19%) |
Apr 21, 2010 | 12.63 | 12.74 | 12.37 | 12.71 | 1,115,771 | +0.12(+0.98%) |
Apr 20, 2010 | 12.26 | 12.62 | 12.12 | 12.59 | 7,522 | +0.42(+3.43%) |
Apr 19, 2010 | 12.11 | 12.28 | 11.88 | 12.17 | 1,128,333 | +0.03(+0.27%) |
Apr 16, 2010 | 12.32 | 12.45 | 11.96 | 12.14 | 1,309,008 | -0.21(-1.72%) |
Apr 15, 2010 | 12.69 | 12.81 | 12.35 | 12.35 | 1,259,886 | -0.22(-1.76%) |
Apr 14, 2010 | 12.68 | 12.75 | 12.48 | 12.57 | 1,964,891 | +0.16(+1.25%) |
Apr 13, 2010 | 11.93 | 12.49 | 11.67 | 12.41 | 2,591,218 | +0.61(+5.13%) |
Apr 12, 2010 | 11.82 | 11.95 | 11.71 | 11.81 | 1,154,600 | -0.03(-0.28%) |
Apr 09, 2010 | 12.12 | 12.14 | 11.73 | 11.84 | 1,596,327 | -0.20(-1.70%) |
Apr 08, 2010 | 11.46 | 12.16 | 11.29 | 12.05 | 3,482,813 | +0.57(+5.00%) |
Apr 07, 2010 | 11.45 | 11.51 | 11.37 | 11.47 | 1,370,240 | +0.06(+0.50%) |
Apr 06, 2010 | 11.36 | 11.50 | 11.24 | 11.42 | 932,796 | +0.08(+0.72%) |
Apr 05, 2010 | 11.36 | 11.46 | 11.21 | 11.33 | 987,707 | +0.05(+0.44%) |
Apr 01, 2010 | 11.25 | 11.28 | 11.28 | 11.28 | 750,647 | +0.11(+1.03%) |
Mar 31, 2010 | 11.33 | 11.42 | 11.15 | 11.17 | 980,615 | -0.18(-1.59%) |
Mar 30, 2010 | 11.37 | 11.46 | 11.24 | 11.35 | 1,324,753 | +0.07(+0.58%) |
Mar 29, 2010 | 11.33 | 11.46 | 11.18 | 11.28 | 712,890 | -0.01(-0.07%) |
Mar 26, 2010 | 11.48 | 11.51 | 11.22 | 11.29 | 564,947 | -0.15(-1.29%) |
Mar 25, 2010 | 11.38 | 11.55 | 11.33 | 11.44 | 1,583,583 | +0.11(+1.01%) |
Mar 24, 2010 | 11.30 | 11.34 | 11.19 | 11.33 | 809,754 | -0.06(-0.50%) |
Mar 23, 2010 | 11.43 | 11.43 | 11.19 | 11.38 | 811,050 | -0.02(-0.14%) |
Mar 22, 2010 | 10.96 | 11.45 | 10.93 | 11.40 | 1,380,769 | +0.47(+4.27%) |
Mar 19, 2010 | 11.10 | 11.22 | 10.88 | 10.93 | 1,501,314 | -0.17(-1.55%) |
Mar 18, 2010 | 11.49 | 11.49 | 10.89 | 11.10 | 2,362,825 | -0.52(-4.44%) |
Mar 17, 2010 | 11.55 | 11.67 | 11.49 | 11.62 | 1,117,355 | +0.09(+0.78%) |
Mar 16, 2010 | 11.29 | 11.53 | 11.18 | 11.53 | 1,242,366 | +0.25(+2.25%) |
Mar 15, 2010 | 11.32 | 11.33 | 11.25 | 11.28 | 920,275 | -0.11(-0.93%) |
Mar 12, 2010 | 11.37 | 11.42 | 11.18 | 11.38 | 839,392 | +0.13(+1.16%) |
Mar 11, 2010 | 11.15 | 11.40 | 11.06 | 11.25 | 1,692,495 | +0.14(+1.25%) |
Mar 10, 2010 | 11.46 | 11.46 | 11.08 | 11.11 | 2,730,460 | -0.51(-4.37%) |
Mar 09, 2010 | 11.31 | 11.68 | 11.19 | 11.62 | 2,597,292 | +0.33(+2.90%) |
Mar 08, 2010 | 11.44 | 11.51 | 11.28 | 11.29 | 1,813,850 | -0.08(-0.72%) |
Mar 05, 2010 | 11.22 | 11.46 | 11.11 | 11.37 | 1,388,053 | +0.16(+1.39%) |
Mar 04, 2010 | 11.51 | 11.51 | 10.94 | 11.22 | 3,642,351 | -0.29(-2.56%) |
Mar 03, 2010 | 11.07 | 11.57 | 11.01 | 11.51 | 4,378,717 | +0.55(+5.00%) |
Mar 02, 2010 | 10.78 | 10.97 | 10.46 | 10.96 | 4,431,358 | +0.53(+5.10%) |
Mar 01, 2010 | 10.33 | 10.51 | 10.24 | 10.43 | 2,329,648 | +0.20(+2.00%) |
Feb 26, 2010 | 10.29 | 10.47 | 10.23 | 10.23 | 1,100,097 | +0.05(+0.48%) |
Feb 25, 2010 | 10.10 | 10.24 | 9.958 | 10.18 | 814,878 | -0.01(-0.08%) |
Feb 24, 2010 | 9.999 | 10.24 | 9.917 | 10.19 | 709,693 | +0.25(+2.47%) |
Feb 23, 2010 | 10.07 | 10.12 | 9.909 | 9.941 | 786,702 | -0.15(-1.46%) |
Feb 22, 2010 | 10.20 | 10.22 | 10.03 | 10.09 | 698,128 | +0.03(+0.33%) |
Feb 19, 2010 | 9.990 | 10.24 | 9.990 | 10.06 | 1,041,733 | +0.02(+0.25%) |
Feb 18, 2010 | 10.07 | 10.12 | 9.892 | 10.03 | 1,081,952 | -0.03(-0.33%) |
Feb 17, 2010 | 9.737 | 10.06 | 9.720 | 10.06 | 978,326 | +0.38(+3.89%) |
Feb 16, 2010 | 9.516 | 9.704 | 9.475 | 9.688 | 672,169 | +0.25(+2.60%) |
Feb 12, 2010 | 9.335 | 9.442 | 9.442 | 9.442 | 885,464 | +0.05(+0.52%) |
Feb 11, 2010 | 9.139 | 9.409 | 9.057 | 9.393 | 749,148 | +0.25(+2.78%) |
Feb 10, 2010 | 9.131 | 9.213 | 8.926 | 9.139 | 685,473 | +0.02(+0.18%) |
Feb 09, 2010 | 8.803 | 9.172 | 8.795 | 9.122 | 934,413 | +0.40(+4.60%) |
Feb 08, 2010 | 8.713 | 8.893 | 8.648 | 8.721 | 694,567 | +0.02(+0.28%) |
Feb 05, 2010 | 8.721 | 8.877 | 8.500 | 8.697 | 876,519 | -0.07(-0.75%) |
Feb 04, 2010 | 9.016 | 9.065 | 8.656 | 8.762 | 1,300,866 | -0.31(-3.43%) |
Feb 03, 2010 | 9.098 | 9.172 | 9.032 | 9.073 | 775,361 | -0.03(-0.36%) |
Feb 02, 2010 | 9.311 | 9.344 | 8.975 | 9.106 | 1,461,215 | -0.32(-3.39%) |
Feb 01, 2010 | 9.319 | 9.434 | 9.229 | 9.425 | 942,550 | +0.17(+1.86%) |
Jan 29, 2010 | 9.163 | 9.344 | 9.139 | 9.253 | 1,034,804 | +0.15(+1.62%) |
Jan 28, 2010 | 9.213 | 9.274 | 8.959 | 9.106 | 532,268 | -0.04(-0.45%) |
Jan 27, 2010 | 9.049 | 9.196 | 8.926 | 9.147 | 567,959 | +0.14(+1.55%) |
Jan 26, 2010 | 9.155 | 9.172 | 8.926 | 9.008 | 898,443 | -0.18(-1.96%) |
Jan 25, 2010 | 9.335 | 9.499 | 9.139 | 9.188 | 967,651 | +0.12(+1.36%) |
Jan 22, 2010 | 9.024 | 9.106 | 8.869 | 9.065 | 892,878 | +0.03(+0.36%) |
Jan 21, 2010 | 9.163 | 9.204 | 9.008 | 9.032 | 1,317,099 | -0.11(-1.16%) |
Jan 20, 2010 | 9.327 | 9.327 | 9.090 | 9.139 | 1,904,267 | -0.21(-2.28%) |
Jan 19, 2010 | 9.319 | 9.581 | 9.262 | 9.352 | 2,451,925 | +0.07(+0.79%) |
Jan 15, 2010 | 9.253 | 9.278 | 9.278 | 9.278 | 2,232,038 | +0.02(+0.18%) |
Jan 14, 2010 | 8.844 | 9.475 | 8.762 | 9.262 | 6,209,993 | +0.84(+10.02%) |
Jan 13, 2010 | 8.312 | 8.426 | 8.181 | 8.418 | 1,692,585 | +0.29(+3.63%) |
Jan 12, 2010 | 7.976 | 8.516 | 7.935 | 8.123 | 2,657,902 | +0.39(+5.08%) |
Jan 11, 2010 | 7.714 | 7.739 | 7.534 | 7.730 | 802,891 | +0.06(+0.75%) |
Jan 08, 2010 | 7.616 | 7.673 | 7.468 | 7.673 | 466,025 | +0.00(+0.00%) |
Jan 07, 2010 | 7.427 | 7.689 | 7.395 | 7.673 | 715,418 | +0.29(+4.00%) |
Jan 06, 2010 | 7.190 | 7.427 | 7.173 | 7.378 | 1,078,167 | +0.20(+2.85%) |
Jan 05, 2010 | 7.083 | 7.182 | 6.969 | 7.173 | 585,245 | +0.07(+0.92%) |
Jan 04, 2010 | 6.985 | 7.108 | 6.887 | 7.108 | 489,950 | +0.25(+3.58%) |
Dec 31, 2009 | 7.067 | 6.862 | 6.862 | 6.862 | 206,254 | -0.22(-3.12%) |
Dec 30, 2009 | 7.124 | 7.141 | 6.961 | 7.083 | 293,203 | -0.04(-0.57%) |
Dec 29, 2009 | 6.977 | 7.124 | 6.944 | 7.124 | 346,492 | +0.13(+1.87%) |
Dec 28, 2009 | 7.108 | 7.116 | 6.895 | 6.993 | 283,536 | -0.04(-0.58%) |
Dec 24, 2009 | 6.985 | 7.108 | 6.985 | 7.034 | 176,327 | +0.08(+1.18%) |
Dec 23, 2009 | 6.748 | 6.993 | 6.690 | 6.952 | 897,739 | +0.30(+4.56%) |
Dec 22, 2009 | 6.608 | 6.699 | 6.576 | 6.649 | 375,080 | +0.03(+0.50%) |
Dec 21, 2009 | 6.346 | 6.633 | 6.330 | 6.617 | 479,326 | +0.29(+4.53%) |
Dec 18, 2009 | 6.338 | 6.387 | 6.240 | 6.330 | 867,621 | +0.03(+0.52%) |
Dec 17, 2009 | 6.379 | 6.477 | 6.297 | 6.297 | 465,402 | -0.22(-3.39%) |
Dec 16, 2009 | 6.486 | 6.559 | 6.273 | 6.518 | 603,920 | +0.11(+1.66%) |
Dec 15, 2009 | 6.379 | 6.477 | 6.232 | 6.412 | 1,091,957 | +0.14(+2.22%) |
Dec 14, 2009 | 6.297 | 6.305 | 6.207 | 6.273 | 362,223 | -0.02(-0.39%) |
Dec 11, 2009 | 6.305 | 6.363 | 6.224 | 6.297 | 173,701 | +0.02(+0.39%) |
Dec 10, 2009 | 6.346 | 6.379 | 6.215 | 6.273 | 200,596 | -0.07(-1.03%) |
Dec 09, 2009 | 6.355 | 6.363 | 6.215 | 6.338 | 235,024 | +0.00(+0.00%) |
Dec 08, 2009 | 6.297 | 6.371 | 6.215 | 6.338 | 247,555 | +0.02(+0.39%) |
Dec 07, 2009 | 6.387 | 6.387 | 6.281 | 6.314 | 268,284 | -0.07(-1.03%) |
Dec 04, 2009 | 6.281 | 6.404 | 6.240 | 6.379 | 309,058 | +0.17(+2.77%) |
Dec 03, 2009 | 6.371 | 6.387 | 6.199 | 6.207 | 276,177 | -0.17(-2.70%) |
Dec 02, 2009 | 6.363 | 6.469 | 6.330 | 6.379 | 368,892 | +0.03(+0.52%) |
Dec 01, 2009 | 6.453 | 6.502 | 6.305 | 6.346 | 239,793 | -0.10(-1.52%) |
Nov 30, 2009 | 6.486 | 6.486 | 6.305 | 6.445 | 478,040 | -0.07(-1.01%) |
Nov 27, 2009 | 6.420 | 6.632 | 6.420 | 6.510 | 187,492 | -0.11(-1.61%) |
Nov 25, 2009 | 6.543 | 6.633 | 6.445 | 6.617 | 464,478 | +0.07(+1.13%) |
Nov 24, 2009 | 6.404 | 6.608 | 6.363 | 6.543 | 465,227 | +0.12(+1.91%) |
Nov 23, 2009 | 6.281 | 6.436 | 6.195 | 6.420 | 794,193 | +0.18(+2.89%) |
Nov 20, 2009 | 6.109 | 6.256 | 6.101 | 6.240 | 299,603 | +0.11(+1.74%) |
Nov 19, 2009 | 6.273 | 6.273 | 6.117 | 6.134 | 380,024 | -0.19(-2.98%) |
Nov 18, 2009 | 6.412 | 6.436 | 6.272 | 6.322 | 249,683 | -0.11(-1.66%) |
Nov 17, 2009 | 6.568 | 6.568 | 6.387 | 6.428 | 347,922 | -0.14(-2.12%) |
Nov 16, 2009 | 6.445 | 6.662 | 6.404 | 6.568 | 482,877 | +0.19(+2.95%) |
Nov 13, 2009 | 6.363 | 6.486 | 6.240 | 6.379 | 276,340 | +0.00(+0.00%) |
Nov 12, 2009 | 6.510 | 6.518 | 6.338 | 6.379 | 548,380 | -0.14(-2.14%) |
Nov 11, 2009 | 6.199 | 6.543 | 6.199 | 6.518 | 1,099,448 | +0.38(+6.28%) |
Nov 10, 2009 | 6.043 | 6.166 | 6.035 | 6.134 | 226,414 | +0.04(+0.67%) |
Nov 09, 2009 | 6.134 | 6.199 | 6.035 | 6.093 | 390,606 | -0.02(-0.27%) |
Nov 06, 2009 | 6.232 | 6.232 | 6.043 | 6.109 | 231,383 | -0.07(-1.19%) |
Nov 05, 2009 | 6.117 | 6.248 | 6.101 | 6.183 | 243,240 | +0.11(+1.89%) |
Nov 04, 2009 | 6.183 | 6.248 | 6.068 | 6.068 | 292,155 | -0.09(-1.46%) |
Nov 03, 2009 | 5.929 | 6.215 | 5.896 | 6.158 | 528,295 | +0.18(+3.01%) |
Nov 02, 2009 | 6.068 | 6.166 | 5.806 | 5.978 | 503,337 | -0.03(-0.54%) |
Oct 30, 2009 | 6.125 | 6.191 | 6.002 | 6.011 | 591,943 | -0.14(-2.26%) |
Oct 29, 2009 | 6.134 | 6.252 | 6.068 | 6.150 | 504,703 | +0.09(+1.49%) |
Oct 28, 2009 | 6.330 | 6.396 | 6.060 | 6.060 | 499,062 | -0.31(-4.88%) |
Oct 27, 2009 | 6.461 | 6.543 | 6.297 | 6.371 | 686,568 | -0.10(-1.52%) |
Oct 26, 2009 | 6.510 | 6.559 | 6.396 | 6.469 | 710,563 | +0.00(+0.00%) |
Oct 23, 2009 | 6.527 | 6.535 | 6.461 | 6.469 | 761,063 | -0.16(-2.47%) |
Oct 22, 2009 | 6.592 | 6.682 | 6.510 | 6.633 | 622,432 | +0.05(+0.75%) |
Oct 21, 2009 | 6.838 | 6.952 | 6.527 | 6.584 | 1,191,126 | -0.27(-3.94%) |
Oct 20, 2009 | 6.866 | 6.895 | 6.838 | 6.854 | 629,611 | -0.12(-1.76%) |
Oct 19, 2009 | 7.034 | 7.051 | 6.952 | 6.977 | 515,131 | -0.02(-0.23%) |
Oct 16, 2009 | 6.879 | 7.002 | 6.871 | 6.993 | 519,758 | +0.08(+1.18%) |
Oct 15, 2009 | 6.846 | 7.002 | 6.838 | 6.911 | 598,723 | +0.02(+0.24%) |
Oct 14, 2009 | 7.133 | 7.141 | 6.797 | 6.895 | 1,640,464 | -0.01(-0.12%) |
Oct 13, 2009 | 7.264 | 7.468 | 6.862 | 6.903 | 4,381,153 | -0.77(-10.03%) |
Oct 12, 2009 | 7.460 | 7.681 | 7.345 | 7.673 | 1,366,720 | +0.38(+5.28%) |
Oct 09, 2009 | 7.059 | 7.321 | 6.920 | 7.288 | 940,173 | +0.25(+3.49%) |
Oct 08, 2009 | 6.821 | 7.083 | 6.821 | 7.042 | 741,484 | +0.31(+4.62%) |
Oct 07, 2009 | 6.805 | 6.879 | 6.690 | 6.731 | 339,421 | -0.10(-1.44%) |
Oct 06, 2009 | 6.944 | 7.002 | 6.690 | 6.830 | 623,822 | -0.11(-1.53%) |
Oct 05, 2009 | 6.895 | 7.066 | 6.838 | 6.936 | 289,682 | +0.05(+0.71%) |
Oct 02, 2009 | 7.034 | 7.116 | 6.879 | 6.887 | 335,465 | -0.23(-3.22%) |
Oct 01, 2009 | 7.223 | 7.264 | 7.018 | 7.116 | 243,528 | -0.12(-1.70%) |
Sep 30, 2009 | 7.206 | 7.370 | 6.961 | 7.239 | 477,467 | +0.05(+0.68%) |
Sep 29, 2009 | 7.182 | 7.370 | 7.182 | 7.190 | 233,961 | +0.01(+0.11%) |
Sep 28, 2009 | 7.214 | 7.395 | 7.100 | 7.182 | 600,876 | +0.03(+0.46%) |
Sep 25, 2009 | 7.124 | 7.190 | 7.042 | 7.149 | 133,808 | +0.00(+0.00%) |
Sep 24, 2009 | 7.149 | 7.288 | 7.059 | 7.149 | 248,766 | -0.06(-0.80%) |
Sep 23, 2009 | 7.362 | 7.378 | 7.116 | 7.206 | 321,598 | -0.16(-2.11%) |
Sep 22, 2009 | 7.493 | 7.493 | 7.288 | 7.362 | 312,397 | -0.10(-1.32%) |
Sep 21, 2009 | 7.288 | 7.575 | 7.083 | 7.460 | 407,224 | +0.16(+2.24%) |
Sep 18, 2009 | 7.370 | 7.411 | 7.288 | 7.296 | 402,791 | -0.07(-1.00%) |
Sep 17, 2009 | 7.517 | 7.526 | 7.255 | 7.370 | 323,797 | -0.13(-1.75%) |
Sep 16, 2009 | 7.575 | 7.698 | 7.395 | 7.501 | 556,766 | +0.19(+2.57%) |
Sep 15, 2009 | 6.936 | 7.313 | 6.862 | 7.313 | 738,806 | +0.64(+9.57%) |
Sep 14, 2009 | 6.535 | 6.699 | 6.469 | 6.674 | 194,309 | +0.12(+1.87%) |
Sep 11, 2009 | 6.641 | 6.690 | 6.469 | 6.551 | 311,813 | -0.12(-1.84%) |
Sep 10, 2009 | 6.641 | 6.715 | 6.551 | 6.674 | 214,225 | +0.04(+0.62%) |
Sep 09, 2009 | 6.625 | 6.723 | 6.568 | 6.633 | 233,426 | +0.02(+0.37%) |
Sep 08, 2009 | 6.682 | 6.756 | 6.551 | 6.608 | 217,847 | +0.00(+0.00%) |
Sep 04, 2009 | 6.568 | 6.658 | 6.428 | 6.608 | 304,259 | +0.05(+0.75%) |
Sep 03, 2009 | 6.371 | 6.576 | 6.224 | 6.559 | 307,521 | +0.20(+3.22%) |
Sep 02, 2009 | 6.379 | 6.551 | 6.297 | 6.355 | 231,855 | -0.07(-1.02%) |
Sep 01, 2009 | 6.617 | 6.715 | 6.396 | 6.420 | 426,605 | -0.20(-3.09%) |
Aug 31, 2009 | 6.764 | 6.780 | 6.608 | 6.625 | 270,788 | -0.16(-2.41%) |
Aug 28, 2009 | 6.854 | 6.871 | 6.633 | 6.789 | 362,603 | +0.02(+0.24%) |
Aug 27, 2009 | 6.633 | 6.944 | 6.592 | 6.772 | 856,522 | +0.15(+2.22%) |
Aug 26, 2009 | 6.281 | 6.641 | 6.174 | 6.625 | 642,263 | +0.31(+4.93%) |
Aug 25, 2009 | 6.338 | 6.412 | 6.256 | 6.314 | 360,379 | -0.01(-0.13%) |
Aug 24, 2009 | 6.428 | 6.477 | 6.281 | 6.322 | 207,962 | -0.08(-1.28%) |
Aug 21, 2009 | 6.445 | 6.527 | 6.355 | 6.404 | 312,255 | +0.03(+0.51%) |
Aug 20, 2009 | 6.314 | 6.436 | 6.273 | 6.371 | 202,176 | +0.10(+1.57%) |
Aug 19, 2009 | 6.142 | 6.281 | 6.035 | 6.273 | 456,235 | +0.06(+0.92%) |
Aug 18, 2009 | 6.084 | 6.322 | 6.019 | 6.215 | 392,872 | +0.14(+2.29%) |
Aug 17, 2009 | 6.068 | 6.174 | 5.937 | 6.076 | 442,755 | -0.16(-2.50%) |
Aug 14, 2009 | 6.404 | 6.404 | 6.142 | 6.232 | 541,692 | -0.12(-1.93%) |
Aug 13, 2009 | 6.314 | 6.445 | 6.199 | 6.355 | 599,951 | +0.02(+0.39%) |
Aug 12, 2009 | 6.396 | 6.461 | 6.265 | 6.330 | 464,592 | -0.08(-1.28%) |
Aug 11, 2009 | 6.715 | 6.723 | 6.412 | 6.412 | 301,535 | -0.30(-4.51%) |
Aug 10, 2009 | 6.592 | 6.797 | 6.559 | 6.715 | 204,854 | +0.10(+1.49%) |
Aug 07, 2009 | 6.739 | 6.739 | 6.576 | 6.617 | 257,602 | +0.00(+0.00%) |
Aug 06, 2009 | 6.764 | 6.797 | 6.576 | 6.617 | 344,686 | -0.14(-2.06%) |
Aug 05, 2009 | 6.739 | 6.789 | 6.707 | 6.756 | 493,421 | +0.00(+0.00%) |
Aug 04, 2009 | 6.731 | 6.797 | 6.715 | 6.756 | 262,294 | -0.04(-0.60%) |