Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.380 | 9.406 | 9.274 | 9.381 | 16,704 | +0.11(+1.15%) |
Sep 29, 2010 | 9.247 | 9.356 | 9.197 | 9.274 | 4,464,904 | -0.01(-0.13%) |
Sep 28, 2010 | 9.285 | 9.312 | 9.124 | 9.287 | 4,554,263 | +0.02(+0.20%) |
Sep 27, 2010 | 9.360 | 9.366 | 9.264 | 9.268 | 3,356,236 | -0.07(-0.74%) |
Sep 24, 2010 | 9.258 | 9.397 | 9.218 | 9.337 | 3,667,764 | +0.20(+2.16%) |
Sep 23, 2010 | 9.145 | 9.195 | 9.116 | 9.139 | 3,663,006 | -0.06(-0.68%) |
Sep 22, 2010 | 9.172 | 9.268 | 9.170 | 9.202 | 3,410,463 | +0.03(+0.34%) |
Sep 21, 2010 | 9.247 | 9.277 | 9.162 | 9.170 | 3,430,024 | -0.07(-0.74%) |
Sep 20, 2010 | 9.181 | 9.249 | 9.122 | 9.239 | 3,285,479 | +0.09(+0.96%) |
Sep 17, 2010 | 9.152 | 9.258 | 9.124 | 9.152 | 4,020,527 | -0.09(-0.99%) |
Sep 15, 2010 | 9.247 | 9.266 | 9.141 | 9.243 | 2,758,830 | -0.05(-0.52%) |
Sep 14, 2010 | 9.258 | 9.326 | 9.208 | 9.291 | 1,485,143 | +0.02(+0.20%) |
Sep 13, 2010 | 9.335 | 9.370 | 9.258 | 9.272 | 2,801,619 | +0.01(+0.13%) |
Sep 10, 2010 | 9.214 | 9.324 | 9.214 | 9.260 | 2,306,756 | +0.03(+0.29%) |
Sep 09, 2010 | 9.243 | 9.295 | 9.194 | 9.233 | 2,695,010 | +0.09(+1.03%) |
Sep 08, 2010 | 9.083 | 9.189 | 9.074 | 9.139 | 3,341,712 | +0.05(+0.60%) |
Sep 07, 2010 | 9.231 | 9.254 | 9.062 | 9.085 | 542 | -0.25(-2.70%) |
Sep 03, 2010 | 9.245 | 9.345 | 9.206 | 9.337 | 2,581,404 | +0.16(+1.79%) |
Sep 02, 2010 | 9.272 | 9.274 | 9.144 | 9.172 | 1,454 | -0.04(-0.43%) |
Sep 01, 2010 | 9.079 | 9.229 | 9.017 | 9.212 | 2,874,178 | +0.26(+2.91%) |
Aug 31, 2010 | 8.938 | 9.020 | 8.858 | 8.952 | 48,493 | -0.08(-0.84%) |
Aug 30, 2010 | 9.204 | 9.224 | 9.014 | 9.028 | 4,391,621 | -0.20(-2.18%) |
Aug 27, 2010 | 9.229 | 9.258 | 9.012 | 9.229 | 3,808,037 | +0.17(+1.86%) |
Aug 26, 2010 | 9.095 | 9.197 | 9.039 | 9.060 | 5,286,665 | -0.01(-0.16%) |
Aug 25, 2010 | 9.020 | 9.094 | 8.950 | 9.074 | 50,587 | +0.03(+0.37%) |
Aug 24, 2010 | 9.004 | 9.091 | 8.929 | 9.041 | 676 | -0.08(-0.85%) |
Aug 23, 2010 | 9.204 | 9.295 | 9.114 | 9.118 | 3,007,527 | -0.04(-0.48%) |
Aug 20, 2010 | 9.210 | 9.254 | 9.041 | 9.162 | 3,194,310 | -0.12(-1.35%) |
Aug 19, 2010 | 9.424 | 9.437 | 9.216 | 9.287 | 676 | -0.17(-1.85%) |
Aug 18, 2010 | 9.535 | 9.535 | 9.385 | 9.462 | 2,081,484 | -0.07(-0.70%) |
Aug 17, 2010 | 9.437 | 9.617 | 9.416 | 9.529 | 2,317,655 | +0.16(+1.69%) |
Aug 16, 2010 | 9.368 | 9.420 | 9.312 | 9.370 | 2,445,304 | -0.04(-0.46%) |
Aug 13, 2010 | 9.414 | 9.514 | 9.322 | 9.414 | 3,127,547 | +0.07(+0.71%) |
Aug 12, 2010 | 9.304 | 9.372 | 9.235 | 9.347 | 3,501,747 | -0.04(-0.47%) |
Aug 11, 2010 | 9.537 | 9.612 | 9.383 | 9.391 | 4,172,510 | -0.35(-3.57%) |
Aug 10, 2010 | 9.681 | 9.808 | 9.591 | 9.739 | 2,808,677 | -0.04(-0.36%) |
Aug 09, 2010 | 9.753 | 9.813 | 9.712 | 9.774 | 2,376,366 | +0.06(+0.58%) |
Aug 06, 2010 | 9.718 | 9.789 | 9.581 | 9.718 | 2,627,867 | -0.11(-1.14%) |
Aug 05, 2010 | 9.793 | 9.891 | 9.781 | 9.831 | 2,316,478 | -0.03(-0.34%) |
Aug 04, 2010 | 9.893 | 9.941 | 9.772 | 9.864 | 2,693,708 | -0.01(-0.08%) |
Aug 03, 2010 | 9.935 | 9.945 | 9.839 | 9.872 | 2,887,367 | -0.10(-0.96%) |
Aug 02, 2010 | 9.810 | 9.994 | 9.810 | 9.968 | 2,469,652 | +0.28(+2.86%) |
Jul 30, 2010 | 9.691 | 9.724 | 9.543 | 9.691 | 2,170,569 | +0.01(+0.09%) |
Jul 29, 2010 | 9.870 | 9.893 | 9.583 | 9.683 | 2,735,764 | -0.11(-1.15%) |
Jul 28, 2010 | 9.841 | 9.918 | 9.748 | 9.795 | 3,121,521 | -0.09(-0.89%) |
Jul 27, 2010 | 9.883 | 9.899 | 9.767 | 9.883 | 547 | +0.18(+1.81%) |
Jul 26, 2010 | 9.544 | 9.707 | 9.505 | 9.707 | 2,242,816 | +0.23(+2.39%) |
Jul 23, 2010 | 9.416 | 9.538 | 9.342 | 9.480 | 2,367,335 | +0.07(+0.72%) |
Jul 22, 2010 | 9.394 | 9.493 | 9.369 | 9.412 | 2,837,715 | +0.12(+1.27%) |
Jul 21, 2010 | 9.489 | 9.501 | 9.243 | 9.295 | 2,758,165 | -0.17(-1.77%) |
Jul 20, 2010 | 9.462 | 9.464 | 9.185 | 9.462 | 2,871,316 | +0.12(+1.24%) |
Jul 19, 2010 | 9.324 | 9.371 | 9.206 | 9.346 | 2,229,877 | +0.05(+0.51%) |
Jul 16, 2010 | 9.299 | 9.443 | 9.272 | 9.299 | 3,012,323 | -0.19(-1.98%) |
Jul 15, 2010 | 9.400 | 9.524 | 9.301 | 9.487 | 2,757,802 | +0.06(+0.66%) |
Jul 14, 2010 | 9.431 | 9.528 | 9.357 | 9.425 | 2,437,150 | -0.07(-0.72%) |
Jul 13, 2010 | 9.439 | 9.536 | 9.402 | 9.493 | 2,498,220 | +0.16(+1.75%) |
Jul 12, 2010 | 9.301 | 9.385 | 9.200 | 9.330 | 2,651,201 | -0.03(-0.29%) |
Jul 09, 2010 | 9.357 | 9.385 | 9.249 | 9.357 | 2,301,888 | +0.10(+1.07%) |
Jul 08, 2010 | 9.152 | 9.274 | 9.144 | 9.258 | 2,622,239 | +0.16(+1.75%) |
Jul 07, 2010 | 8.816 | 9.103 | 8.812 | 9.099 | 3,247,457 | +0.26(+2.94%) |
Jul 06, 2010 | 8.862 | 8.905 | 8.732 | 8.839 | 3,334,167 | +0.12(+1.32%) |
Jul 02, 2010 | 8.723 | 8.851 | 8.684 | 8.723 | 2,669,138 | -0.05(-0.52%) |
Jul 01, 2010 | 8.769 | 8.919 | 8.620 | 8.769 | 4,389,348 | -0.15(-1.71%) |
Jun 30, 2010 | 8.981 | 9.121 | 8.886 | 8.921 | 4,406 | -0.09(-1.03%) |
Jun 29, 2010 | 9.319 | 9.319 | 8.954 | 9.014 | 4,183,791 | -0.31(-3.34%) |
Jun 25, 2010 | 9.326 | 9.401 | 9.119 | 9.326 | 4,834,029 | +0.17(+1.82%) |
Jun 24, 2010 | 9.119 | 9.303 | 9.119 | 9.159 | 3,565,491 | -0.02(-0.22%) |
Jun 23, 2010 | 9.392 | 9.412 | 9.136 | 9.179 | 5,666,971 | -0.20(-2.15%) |
Jun 22, 2010 | 9.724 | 9.740 | 9.355 | 9.381 | 3,645,685 | -0.31(-3.19%) |
Jun 21, 2010 | 9.802 | 9.947 | 9.629 | 9.691 | 3,127,403 | -0.00(-0.04%) |
Jun 18, 2010 | 9.695 | 9.746 | 9.631 | 9.695 | 3,096,735 | -0.02(-0.19%) |
Jun 17, 2010 | 9.695 | 9.744 | 9.565 | 9.713 | 2,686,765 | +0.07(+0.71%) |
Jun 16, 2010 | 9.635 | 9.738 | 9.536 | 9.645 | 3,125,978 | -0.04(-0.36%) |
Jun 15, 2010 | 9.447 | 9.685 | 9.443 | 9.680 | 3,434,427 | +0.27(+2.92%) |
Jun 14, 2010 | 9.414 | 9.548 | 9.390 | 9.406 | 2,601,951 | +0.06(+0.66%) |
Jun 11, 2010 | 9.134 | 9.350 | 9.134 | 9.344 | 2,409,847 | +0.05(+0.53%) |
Jun 10, 2010 | 9.074 | 9.295 | 9.055 | 9.295 | 3,709,659 | +0.38(+4.26%) |
Jun 09, 2010 | 8.938 | 9.076 | 8.874 | 8.915 | 3,010,835 | +0.02(+0.28%) |
Jun 08, 2010 | 8.758 | 8.903 | 8.694 | 8.890 | 5,409,483 | +0.13(+1.51%) |
Jun 07, 2010 | 8.975 | 9.049 | 8.746 | 8.758 | 4,712,104 | -0.19(-2.10%) |
Jun 04, 2010 | 8.946 | 9.231 | 8.874 | 8.946 | 4,589,083 | -0.40(-4.24%) |
Jun 03, 2010 | 9.237 | 9.367 | 9.218 | 9.342 | 2,962,481 | +0.11(+1.18%) |
Jun 02, 2010 | 8.864 | 9.233 | 8.857 | 9.233 | 3,919,501 | +0.40(+4.51%) |
Jun 01, 2010 | 9.062 | 9.175 | 8.835 | 8.835 | 5,310,062 | -0.34(-3.69%) |
May 28, 2010 | 9.173 | 9.309 | 9.148 | 9.173 | 5,793,138 | -0.03(-0.34%) |
May 27, 2010 | 9.031 | 9.212 | 8.998 | 9.204 | 5,156,033 | +0.34(+3.89%) |
May 26, 2010 | 8.752 | 9.086 | 8.707 | 8.859 | 8,985,189 | +0.20(+2.26%) |
May 25, 2010 | 8.597 | 8.670 | 8.406 | 8.663 | 7,884,573 | -0.16(-1.85%) |
May 24, 2010 | 8.895 | 8.961 | 8.783 | 8.826 | 4,394,535 | -0.09(-0.99%) |
May 21, 2010 | 8.593 | 8.934 | 8.562 | 8.915 | 7,819,185 | +0.07(+0.75%) |
May 20, 2010 | 8.890 | 9.033 | 8.829 | 8.849 | 7,127,371 | -0.49(-5.24%) |
May 19, 2010 | 9.414 | 9.458 | 9.144 | 9.338 | 5,775,754 | -0.15(-1.54%) |
May 18, 2010 | 9.751 | 9.858 | 9.470 | 9.484 | 47,509 | -0.21(-2.13%) |
May 17, 2010 | 9.746 | 9.899 | 9.501 | 9.691 | 3,851,567 | -0.05(-0.55%) |
May 14, 2010 | 9.744 | 10.01 | 9.666 | 9.744 | 5,413,264 | -0.30(-3.00%) |
May 13, 2010 | 10.22 | 10.23 | 10.03 | 10.05 | 3,213,255 | -0.18(-1.76%) |
May 12, 2010 | 10.05 | 10.26 | 10.05 | 10.22 | 3,290,027 | +0.16(+1.56%) |
May 11, 2010 | 10.14 | 10.25 | 10.07 | 10.07 | 3,735,925 | +0.07(+0.72%) |
May 10, 2010 | 9.852 | 10.02 | 9.833 | 9.996 | 5,040,856 | +0.51(+5.37%) |
May 07, 2010 | 9.592 | 9.734 | 9.342 | 9.487 | 7,384,388 | +2.23(+30.71%) |
May 06, 2010 | 7.301 | 10.11 | 6.097 | 7.258 | 2,162 | -2.74(-27.41%) |
May 05, 2010 | 10.17 | 10.21 | 9.955 | 9.998 | 15,373,750 | -0.26(-2.57%) |
May 04, 2010 | 10.36 | 10.37 | 10.23 | 10.26 | 4,544,487 | -0.20(-1.91%) |
May 03, 2010 | 10.17 | 10.49 | 10.17 | 10.46 | 4,813,154 | +0.33(+3.22%) |
Apr 30, 2010 | 10.20 | 10.28 | 10.10 | 10.14 | 6,060,220 | -0.01(-0.12%) |
Apr 29, 2010 | 10.13 | 10.31 | 10.12 | 10.15 | 4,372,123 | +0.07(+0.70%) |
Apr 28, 2010 | 10.02 | 10.17 | 9.951 | 10.08 | 3,211,844 | +0.16(+1.58%) |
Apr 27, 2010 | 10.22 | 10.31 | 9.903 | 9.922 | 4,420,414 | -0.34(-3.29%) |
Apr 26, 2010 | 10.24 | 10.34 | 10.22 | 10.26 | 3,423,285 | +0.03(+0.30%) |
Apr 23, 2010 | 10.03 | 10.23 | 9.995 | 10.23 | 2,818,219 | +0.17(+1.73%) |
Apr 22, 2010 | 9.883 | 10.06 | 9.873 | 10.05 | 2,383,105 | +0.13(+1.30%) |
Apr 21, 2010 | 9.926 | 9.948 | 9.871 | 9.926 | 22,387 | +0.01(+0.14%) |
Apr 20, 2010 | 9.744 | 9.922 | 9.705 | 9.912 | 3,402,787 | +0.22(+2.32%) |
Apr 19, 2010 | 9.646 | 9.732 | 9.629 | 9.687 | 3,247,755 | -0.01(-0.13%) |
Apr 16, 2010 | 9.728 | 9.832 | 9.656 | 9.699 | 3,289,643 | -0.08(-0.84%) |
Apr 15, 2010 | 9.752 | 9.811 | 9.736 | 9.781 | 2,565,939 | -0.01(-0.06%) |
Apr 14, 2010 | 9.721 | 9.791 | 9.691 | 9.787 | 2,887,767 | +0.07(+0.72%) |
Apr 13, 2010 | 9.760 | 9.760 | 9.601 | 9.717 | 2,282,764 | -0.04(-0.42%) |
Apr 12, 2010 | 9.709 | 9.807 | 9.709 | 9.758 | 2,532,559 | +0.03(+0.34%) |
Apr 09, 2010 | 9.636 | 9.730 | 9.574 | 9.726 | 1,862,562 | +0.10(+1.00%) |
Apr 08, 2010 | 9.695 | 9.697 | 9.566 | 9.629 | 2,668,897 | -0.10(-1.03%) |
Apr 07, 2010 | 9.787 | 9.801 | 9.664 | 9.730 | 3,357,680 | -0.08(-0.83%) |
Apr 06, 2010 | 9.679 | 9.818 | 9.658 | 9.811 | 2,919,567 | +0.16(+1.63%) |
Apr 05, 2010 | 9.574 | 9.709 | 9.572 | 9.654 | 3,006,253 | +0.09(+0.98%) |
Apr 01, 2010 | 9.374 | 9.560 | 9.560 | 9.560 | 6,559,072 | +0.23(+2.45%) |
Mar 31, 2010 | 9.394 | 9.403 | 9.307 | 9.331 | 3,261,131 | -0.09(-0.93%) |
Mar 30, 2010 | 9.427 | 9.443 | 9.368 | 9.419 | 4,182,317 | +0.00(+0.04%) |
Mar 29, 2010 | 9.296 | 9.415 | 9.280 | 9.415 | 2,722,584 | +0.16(+1.68%) |
Mar 26, 2010 | 9.370 | 9.376 | 9.236 | 9.259 | 3,335,371 | -0.07(-0.79%) |
Mar 25, 2010 | 9.472 | 9.507 | 9.319 | 9.333 | 2,904,249 | -0.10(-1.04%) |
Mar 24, 2010 | 9.450 | 9.495 | 9.395 | 9.431 | 3,172,326 | -0.06(-0.60%) |
Mar 23, 2010 | 9.398 | 9.519 | 9.366 | 9.488 | 5,047,838 | +0.12(+1.24%) |
Mar 22, 2010 | 9.296 | 9.382 | 9.239 | 9.372 | 3,591,369 | -0.02(-0.22%) |
Mar 19, 2010 | 9.574 | 9.582 | 9.317 | 9.392 | 6,353,870 | -0.17(-1.82%) |
Mar 18, 2010 | 9.564 | 9.603 | 9.517 | 9.566 | 4,683,829 | +0.01(+0.09%) |
Mar 17, 2010 | 9.576 | 9.591 | 9.476 | 9.558 | 5,316,512 | +0.02(+0.26%) |
Mar 16, 2010 | 9.535 | 9.570 | 9.468 | 9.533 | 5,141,061 | +0.01(+0.15%) |
Mar 15, 2010 | 9.464 | 9.531 | 9.433 | 9.519 | 7,788,084 | -0.02(-0.19%) |
Mar 12, 2010 | 9.676 | 9.676 | 9.497 | 9.537 | 113,704,392 | -0.10(-1.04%) |
Mar 11, 2010 | 9.542 | 9.642 | 9.523 | 9.638 | 3,570,954 | +0.05(+0.55%) |
Mar 10, 2010 | 9.501 | 9.591 | 9.486 | 9.585 | 3,390,067 | +0.05(+0.56%) |
Mar 09, 2010 | 9.421 | 9.548 | 9.417 | 9.531 | 4,408,761 | +0.05(+0.54%) |
Mar 08, 2010 | 9.486 | 9.576 | 9.450 | 9.480 | 3,911,358 | -0.10(-1.09%) |
Mar 05, 2010 | 9.609 | 9.609 | 9.537 | 9.585 | 3,037,833 | +0.01(+0.09%) |
Mar 04, 2010 | 9.603 | 9.632 | 9.405 | 9.576 | 6,873,390 | +0.20(+2.11%) |
Mar 03, 2010 | 9.347 | 9.407 | 9.331 | 9.378 | 2,575,640 | +0.06(+0.68%) |
Mar 02, 2010 | 9.278 | 9.331 | 9.249 | 9.315 | 2,149,890 | +0.07(+0.71%) |
Mar 01, 2010 | 9.108 | 9.249 | 9.084 | 9.249 | 2,234,101 | +0.19(+2.08%) |
Feb 26, 2010 | 9.043 | 9.116 | 8.996 | 9.061 | 3,238,000 | +0.03(+0.36%) |
Feb 25, 2010 | 8.871 | 9.031 | 8.820 | 9.029 | 1,820,875 | +0.05(+0.59%) |
Feb 24, 2010 | 8.820 | 8.975 | 8.775 | 8.975 | 2,877,787 | +0.19(+2.21%) |
Feb 23, 2010 | 8.947 | 8.947 | 8.687 | 8.781 | 3,834,099 | -0.10(-1.17%) |
Feb 22, 2010 | 8.822 | 8.894 | 8.771 | 8.885 | 3,804,203 | +0.10(+1.09%) |
Feb 19, 2010 | 8.708 | 8.797 | 8.683 | 8.789 | 3,708,627 | +0.06(+0.73%) |
Feb 18, 2010 | 8.701 | 8.726 | 8.644 | 8.726 | 2,553,708 | -0.01(-0.07%) |
Feb 17, 2010 | 8.693 | 8.732 | 8.652 | 8.732 | 4,371,525 | +0.06(+0.66%) |
Feb 16, 2010 | 8.585 | 8.675 | 8.569 | 8.675 | 3,054,550 | +0.16(+1.85%) |
Feb 12, 2010 | 8.405 | 8.518 | 8.518 | 8.518 | 7,360,426 | +0.01(+0.12%) |
Feb 11, 2010 | 8.372 | 8.507 | 8.336 | 8.507 | 1,614,455 | +0.11(+1.27%) |
Feb 10, 2010 | 8.456 | 8.499 | 8.311 | 8.401 | 2,061,369 | -0.05(-0.60%) |
Feb 09, 2010 | 8.450 | 8.522 | 8.362 | 8.452 | 2,313,483 | +0.15(+1.80%) |
Feb 08, 2010 | 8.366 | 8.419 | 8.278 | 8.303 | 1,863,795 | -0.03(-0.32%) |
Feb 05, 2010 | 8.462 | 8.462 | 8.166 | 8.329 | 3,794,208 | -0.13(-1.52%) |
Feb 04, 2010 | 8.718 | 8.718 | 8.458 | 8.458 | 2,487,075 | -0.32(-3.63%) |
Feb 03, 2010 | 8.789 | 8.836 | 8.741 | 8.777 | 2,080,576 | -0.07(-0.83%) |
Feb 02, 2010 | 8.796 | 8.867 | 8.751 | 8.851 | 2,993,685 | +0.07(+0.84%) |
Feb 01, 2010 | 8.671 | 8.820 | 8.616 | 8.777 | 2,852,738 | +0.15(+1.78%) |
Jan 29, 2010 | 8.902 | 8.930 | 8.624 | 8.624 | 4,353,566 | -0.26(-2.88%) |
Jan 28, 2010 | 9.012 | 9.024 | 8.857 | 8.879 | 1,856,671 | -0.10(-1.07%) |
Jan 27, 2010 | 9.135 | 9.151 | 8.865 | 8.975 | 3,178,740 | -0.20(-2.18%) |
Jan 26, 2010 | 9.113 | 9.250 | 9.103 | 9.176 | 1,466,135 | +0.02(+0.24%) |
Jan 25, 2010 | 9.115 | 9.204 | 9.061 | 9.153 | 2,851,509 | +0.09(+0.96%) |
Jan 22, 2010 | 9.218 | 9.232 | 9.048 | 9.066 | 1,967,727 | -0.16(-1.73%) |
Jan 21, 2010 | 9.321 | 9.415 | 9.151 | 9.226 | 3,570,761 | -0.08(-0.85%) |
Jan 20, 2010 | 9.259 | 9.311 | 9.109 | 9.305 | 3,641,471 | +0.00(+0.00%) |
Jan 19, 2010 | 9.062 | 9.323 | 9.042 | 9.305 | 3,491,100 | +0.21(+2.34%) |
Jan 15, 2010 | 9.212 | 9.093 | 9.093 | 9.093 | 6,030,535 | -0.15(-1.60%) |
Jan 14, 2010 | 9.255 | 9.311 | 9.210 | 9.240 | 3,325,103 | -0.05(-0.59%) |
Jan 13, 2010 | 9.309 | 9.309 | 9.220 | 9.295 | 1,896,172 | +0.04(+0.42%) |
Jan 12, 2010 | 9.354 | 9.386 | 9.222 | 9.257 | 3,527,623 | -0.14(-1.47%) |
Jan 11, 2010 | 9.247 | 9.415 | 9.198 | 9.394 | 3,877,525 | +0.20(+2.22%) |
Jan 08, 2010 | 9.131 | 9.200 | 9.062 | 9.190 | 2,295,155 | +0.05(+0.58%) |
Jan 07, 2010 | 9.212 | 9.212 | 9.077 | 9.137 | 3,481,244 | -0.06(-0.66%) |
Jan 06, 2010 | 9.164 | 9.216 | 9.109 | 9.198 | 3,826,487 | +0.05(+0.58%) |
Jan 05, 2010 | 9.210 | 9.261 | 9.026 | 9.145 | 7,190,436 | -0.08(-0.88%) |
Jan 04, 2010 | 9.085 | 9.253 | 9.085 | 9.226 | 3,805,195 | +0.20(+2.27%) |
Dec 31, 2009 | 8.971 | 9.022 | 9.022 | 9.022 | 9,715,450 | +0.04(+0.47%) |
Dec 30, 2009 | 8.939 | 9.020 | 8.915 | 8.979 | 2,556,696 | +0.02(+0.25%) |
Dec 29, 2009 | 9.008 | 9.028 | 8.929 | 8.957 | 3,009,729 | -0.02(-0.18%) |
Dec 28, 2009 | 8.953 | 8.989 | 8.923 | 8.973 | 3,023,512 | +0.06(+0.73%) |
Dec 24, 2009 | 8.904 | 8.955 | 8.876 | 8.909 | 955,059 | +0.03(+0.32%) |
Dec 23, 2009 | 8.751 | 8.888 | 8.734 | 8.880 | 3,488,403 | +0.11(+1.27%) |
Dec 22, 2009 | 8.836 | 8.848 | 8.738 | 8.769 | 3,707,092 | -0.01(-0.16%) |
Dec 21, 2009 | 8.904 | 8.904 | 8.510 | 8.783 | 3,909,275 | +0.13(+1.52%) |
Dec 18, 2009 | 8.734 | 8.783 | 8.639 | 8.651 | 5,137,446 | -0.05(-0.56%) |
Dec 17, 2009 | 8.690 | 8.739 | 8.621 | 8.700 | 2,734,465 | -0.03(-0.39%) |
Dec 16, 2009 | 8.753 | 8.783 | 8.694 | 8.734 | 3,017,303 | +0.03(+0.35%) |
Dec 15, 2009 | 8.641 | 8.712 | 8.593 | 8.704 | 3,371,966 | +0.06(+0.66%) |
Dec 14, 2009 | 8.718 | 8.720 | 8.581 | 8.647 | 5,377,585 | +0.07(+0.78%) |
Dec 11, 2009 | 8.421 | 8.615 | 8.295 | 8.581 | 9,406,039 | +0.16(+1.92%) |
Dec 10, 2009 | 8.384 | 8.449 | 8.321 | 8.419 | 6,088,968 | +0.10(+1.14%) |
Dec 09, 2009 | 8.344 | 8.344 | 8.198 | 8.323 | 4,354,835 | -0.00(-0.05%) |
Dec 08, 2009 | 8.354 | 8.366 | 8.230 | 8.328 | 2,554,522 | -0.06(-0.75%) |
Dec 07, 2009 | 8.257 | 8.429 | 8.249 | 8.390 | 3,160,209 | +0.13(+1.62%) |
Dec 04, 2009 | 8.321 | 8.332 | 8.176 | 8.257 | 2,259,269 | +0.05(+0.62%) |
Dec 03, 2009 | 8.247 | 8.299 | 8.190 | 8.206 | 2,505,628 | -0.00(-0.05%) |
Dec 02, 2009 | 8.139 | 8.212 | 8.111 | 8.210 | 2,955,051 | +0.08(+0.95%) |
Dec 01, 2009 | 8.166 | 8.166 | 8.036 | 8.133 | 4,247,844 | +0.03(+0.40%) |
Nov 30, 2009 | 8.050 | 8.129 | 8.018 | 8.101 | 4,428,795 | +0.07(+0.86%) |
Nov 27, 2009 | 8.034 | 8.083 | 7.935 | 8.032 | 678,179 | -0.14(-1.68%) |
Nov 25, 2009 | 8.097 | 8.174 | 8.034 | 8.170 | 4,494,786 | +0.10(+1.23%) |
Nov 24, 2009 | 8.034 | 8.087 | 7.967 | 8.070 | 1,383,802 | +0.03(+0.40%) |
Nov 23, 2009 | 8.012 | 8.147 | 7.987 | 8.038 | 2,836,678 | +0.13(+1.61%) |
Nov 20, 2009 | 7.904 | 7.935 | 7.826 | 7.911 | 3,208,825 | -0.01(-0.10%) |
Nov 19, 2009 | 8.000 | 8.004 | 7.854 | 7.919 | 2,926,728 | -0.12(-1.54%) |
Nov 18, 2009 | 8.141 | 8.147 | 8.026 | 8.042 | 2,765,889 | -0.08(-0.97%) |
Nov 17, 2009 | 8.081 | 8.131 | 8.060 | 8.121 | 2,650,224 | +0.00(+0.05%) |
Nov 16, 2009 | 7.965 | 8.137 | 7.945 | 8.117 | 4,150,097 | +0.22(+2.74%) |
Nov 13, 2009 | 7.769 | 7.939 | 7.737 | 7.900 | 2,743,861 | +0.15(+1.96%) |
Nov 12, 2009 | 7.852 | 7.882 | 7.734 | 7.749 | 2,002,313 | -0.11(-1.34%) |
Nov 11, 2009 | 7.937 | 7.971 | 7.787 | 7.854 | 2,453,934 | -0.04(-0.51%) |
Nov 10, 2009 | 7.783 | 7.907 | 7.783 | 7.894 | 2,191,894 | +0.10(+1.27%) |
Nov 09, 2009 | 7.696 | 7.803 | 7.666 | 7.795 | 2,239,548 | +0.18(+2.37%) |
Nov 06, 2009 | 7.643 | 7.694 | 7.552 | 7.615 | 3,012,876 | -0.09(-1.18%) |
Nov 05, 2009 | 7.528 | 7.708 | 7.496 | 7.706 | 3,274,204 | +0.24(+3.28%) |
Nov 04, 2009 | 7.583 | 7.605 | 7.461 | 7.461 | 3,495,358 | -0.01(-0.19%) |
Nov 03, 2009 | 7.289 | 7.489 | 7.192 | 7.475 | 3,263,528 | +0.15(+2.10%) |
Nov 02, 2009 | 7.340 | 7.431 | 7.234 | 7.322 | 4,390,577 | -0.01(-0.11%) |
Oct 30, 2009 | 7.477 | 7.534 | 7.287 | 7.330 | 3,260,470 | -0.19(-2.53%) |
Oct 29, 2009 | 7.423 | 7.550 | 7.372 | 7.520 | 3,635,602 | +0.16(+2.12%) |
Oct 28, 2009 | 7.481 | 7.585 | 7.358 | 7.364 | 3,275,010 | -0.27(-3.58%) |
Oct 27, 2009 | 7.461 | 7.743 | 7.411 | 7.637 | 6,515,211 | +0.06(+0.86%) |
Oct 26, 2009 | 7.720 | 7.878 | 7.558 | 7.573 | 4,177,080 | -0.12(-1.50%) |
Oct 23, 2009 | 7.698 | 7.720 | 7.651 | 7.688 | 2,015,963 | -0.08(-1.04%) |
Oct 22, 2009 | 7.822 | 7.886 | 7.676 | 7.769 | 3,257,556 | -0.08(-1.03%) |
Oct 21, 2009 | 7.880 | 8.002 | 7.836 | 7.850 | 2,895,027 | -0.03(-0.41%) |
Oct 20, 2009 | 7.826 | 7.913 | 7.822 | 7.882 | 3,091,821 | +0.07(+0.85%) |
Oct 19, 2009 | 7.696 | 7.844 | 7.637 | 7.815 | 1,811,195 | +0.15(+1.98%) |
Oct 16, 2009 | 7.672 | 7.737 | 7.634 | 7.664 | 2,685,221 | -0.09(-1.10%) |
Oct 15, 2009 | 7.611 | 7.751 | 7.571 | 7.749 | 2,502,748 | +0.11(+1.48%) |
Oct 14, 2009 | 7.690 | 7.690 | 7.564 | 7.635 | 3,014,976 | +0.04(+0.48%) |
Oct 13, 2009 | 7.609 | 7.609 | 7.518 | 7.599 | 2,304,240 | -0.01(-0.16%) |
Oct 12, 2009 | 7.597 | 7.639 | 7.548 | 7.611 | 1,226,465 | +0.09(+1.24%) |
Oct 09, 2009 | 7.453 | 7.522 | 7.425 | 7.518 | 1,432,058 | +0.06(+0.84%) |
Oct 08, 2009 | 7.344 | 7.461 | 7.291 | 7.455 | 3,704,997 | +0.14(+1.88%) |
Oct 07, 2009 | 7.362 | 7.362 | 7.270 | 7.317 | 2,890,936 | -0.04(-0.58%) |
Oct 06, 2009 | 7.315 | 7.376 | 7.305 | 7.360 | 2,887,355 | +0.08(+1.11%) |
Oct 05, 2009 | 7.149 | 7.279 | 7.069 | 7.279 | 2,969,881 | +0.16(+2.22%) |
Oct 02, 2009 | 7.141 | 7.228 | 7.010 | 7.121 | 3,812,827 | -0.10(-1.35%) |