Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 6.219 | 6.288 | 6.080 | 6.124 | 5,022,726 | -0.16(-2.48%) |
Nov 29, 2010 | 6.210 | 6.322 | 6.089 | 6.279 | 3,584,952 | +0.12(+1.96%) |
Nov 26, 2010 | 6.288 | 6.297 | 6.115 | 6.158 | 2,442,870 | -0.15(-2.33%) |
Nov 24, 2010 | 6.279 | 6.305 | 6.305 | 6.305 | 5,633,965 | +0.16(+2.53%) |
Nov 23, 2010 | 6.288 | 6.339 | 6.080 | 6.150 | 8,057,635 | -0.17(-2.73%) |
Nov 22, 2010 | 6.504 | 6.607 | 6.314 | 6.322 | 5,345,627 | -0.17(-2.66%) |
Nov 19, 2010 | 6.452 | 6.650 | 6.331 | 6.495 | 6,033,828 | -0.04(-0.66%) |
Nov 18, 2010 | 6.573 | 6.763 | 6.499 | 6.538 | 4,754,919 | +0.20(+3.17%) |
Nov 17, 2010 | 6.562 | 6.581 | 6.299 | 6.337 | 8,446,706 | -0.17(-2.65%) |
Nov 16, 2010 | 6.588 | 6.726 | 6.346 | 6.510 | 9,841,547 | -0.22(-3.33%) |
Nov 15, 2010 | 6.743 | 6.994 | 6.614 | 6.735 | 5,710,681 | +0.09(+1.43%) |
Nov 12, 2010 | 7.019 | 7.089 | 6.605 | 6.640 | 10,580,794 | -0.39(-5.53%) |
Nov 11, 2010 | 7.218 | 7.270 | 6.994 | 7.028 | 11,696,662 | -0.28(-3.78%) |
Nov 10, 2010 | 7.201 | 7.339 | 6.959 | 7.304 | 14,559,963 | +0.16(+2.30%) |
Nov 09, 2010 | 7.598 | 7.641 | 7.071 | 7.140 | 32,360,450 | -0.77(-9.72%) |
Nov 08, 2010 | 8.116 | 8.151 | 7.460 | 7.909 | 17,385,482 | -0.68(-7.94%) |
Nov 05, 2010 | 7.978 | 8.738 | 7.900 | 8.591 | 9,393,367 | +0.67(+8.51%) |
Nov 04, 2010 | 7.581 | 7.935 | 7.546 | 7.917 | 6,025,543 | +0.48(+6.50%) |
Nov 03, 2010 | 7.373 | 7.520 | 7.114 | 7.434 | 7,077,783 | +0.04(+0.58%) |
Nov 02, 2010 | 7.071 | 7.624 | 6.821 | 7.391 | 17,775,226 | +0.96(+14.90%) |
Nov 01, 2010 | 6.579 | 6.709 | 6.337 | 6.432 | 5,060,273 | -0.12(-1.84%) |
Oct 29, 2010 | 6.665 | 6.821 | 6.441 | 6.553 | 6,409,006 | -0.05(-0.78%) |
Oct 28, 2010 | 7.408 | 7.408 | 6.571 | 6.605 | 11,689,315 | -0.73(-9.89%) |
Oct 27, 2010 | 7.391 | 7.546 | 7.279 | 7.330 | 3,257,450 | -0.16(-2.08%) |
Oct 25, 2010 | 7.814 | 7.909 | 7.391 | 7.486 | 4,545,049 | -0.23(-3.02%) |
Oct 22, 2010 | 7.779 | 7.857 | 7.555 | 7.719 | 2,779,068 | -0.03(-0.33%) |
Oct 21, 2010 | 7.935 | 8.176 | 7.702 | 7.745 | 5,350,566 | -0.13(-1.64%) |
Oct 20, 2010 | 8.081 | 8.142 | 7.805 | 7.874 | 5,793,119 | -0.09(-1.08%) |
Oct 19, 2010 | 7.486 | 8.064 | 7.391 | 7.961 | 11,041,727 | +0.29(+3.83%) |
Oct 18, 2010 | 7.572 | 7.874 | 7.503 | 7.667 | 4,591,748 | +0.09(+1.25%) |
Oct 15, 2010 | 7.866 | 7.917 | 7.460 | 7.572 | 6,998,551 | -0.12(-1.57%) |
Oct 14, 2010 | 7.218 | 7.961 | 7.106 | 7.693 | 11,976,948 | +0.49(+6.83%) |
Oct 13, 2010 | 7.417 | 7.520 | 7.184 | 7.201 | 4,508,151 | -0.07(-0.95%) |
Oct 12, 2010 | 7.218 | 7.451 | 7.097 | 7.270 | 3,794,135 | +0.03(+0.48%) |
Oct 11, 2010 | 7.762 | 7.840 | 7.209 | 7.235 | 6,161,938 | -0.46(-5.95%) |
Oct 08, 2010 | 7.693 | 7.745 | 6.985 | 7.693 | 7,910,501 | +0.62(+8.79%) |
Oct 07, 2010 | 7.140 | 7.235 | 6.942 | 7.071 | 3,627 | +0.03(+0.37%) |
Oct 06, 2010 | 6.769 | 7.158 | 6.709 | 7.045 | 5,407,683 | +0.22(+3.29%) |
Oct 05, 2010 | 6.640 | 6.821 | 6.566 | 6.821 | 3,237,374 | +0.29(+4.50%) |
Oct 04, 2010 | 6.683 | 6.804 | 6.493 | 6.527 | 2,472,659 | -0.22(-3.20%) |
Oct 01, 2010 | 6.743 | 6.985 | 6.683 | 6.743 | 2,647,307 | -0.01(-0.17%) |
Sep 30, 2010 | 6.749 | 7.097 | 6.717 | 6.755 | 6,491 | -0.13(-1.84%) |
Sep 29, 2010 | 6.717 | 7.037 | 6.640 | 6.881 | 463 | +0.09(+1.27%) |
Sep 28, 2010 | 6.795 | 6.821 | 6.346 | 6.795 | 31,001 | +0.35(+5.35%) |
Sep 27, 2010 | 6.545 | 6.648 | 6.432 | 6.450 | 1,846,826 | -0.07(-1.06%) |
Sep 24, 2010 | 6.355 | 6.519 | 6.320 | 6.519 | 3,141,481 | +0.31(+5.01%) |
Sep 23, 2010 | 6.242 | 6.411 | 6.156 | 6.208 | 5,962 | -0.19(-2.95%) |
Sep 22, 2010 | 6.519 | 6.596 | 6.286 | 6.396 | 3,238,228 | -0.18(-2.78%) |
Sep 21, 2010 | 6.804 | 6.847 | 6.562 | 6.579 | 115 | -0.09(-1.30%) |
Sep 20, 2010 | 6.450 | 6.691 | 6.311 | 6.665 | 3,631,648 | +0.26(+4.04%) |
Sep 17, 2010 | 6.406 | 6.553 | 6.337 | 6.406 | 3,141,538 | -0.17(-2.62%) |
Sep 15, 2010 | 6.553 | 6.674 | 6.450 | 6.579 | 2,942,914 | -0.03(-0.39%) |
Sep 14, 2010 | 6.804 | 6.873 | 6.588 | 6.605 | 1,389 | -0.22(-3.16%) |
Sep 13, 2010 | 6.735 | 6.864 | 6.717 | 6.821 | 3,564,702 | +0.26(+3.95%) |
Sep 10, 2010 | 6.614 | 6.648 | 6.406 | 6.562 | 3,108,556 | +0.03(+0.53%) |
Sep 09, 2010 | 6.760 | 6.778 | 6.458 | 6.527 | 3,174,875 | +0.01(+0.13%) |
Sep 08, 2010 | 6.277 | 6.648 | 6.260 | 6.519 | 926 | +0.35(+5.59%) |
Sep 07, 2010 | 6.406 | 6.458 | 6.156 | 6.173 | 5,025 | -0.31(-4.79%) |
Sep 03, 2010 | 6.424 | 6.579 | 6.363 | 6.484 | 5,853,917 | +0.34(+5.48%) |
Sep 02, 2010 | 5.932 | 6.147 | 5.888 | 6.147 | 4,475 | +0.22(+3.79%) |
Sep 01, 2010 | 5.612 | 5.949 | 5.586 | 5.923 | 5,978,692 | +0.46(+8.37%) |
Aug 31, 2010 | 5.448 | 5.604 | 5.396 | 5.465 | 17,257 | +0.03(+0.48%) |
Aug 30, 2010 | 5.716 | 5.716 | 5.405 | 5.439 | 3,731,405 | -0.29(-5.12%) |
Aug 27, 2010 | 5.733 | 5.742 | 5.284 | 5.733 | 6,009,409 | +0.37(+6.92%) |
Aug 26, 2010 | 5.655 | 5.655 | 5.327 | 5.362 | 7,417 | -0.09(-1.58%) |
Aug 25, 2010 | 5.422 | 5.483 | 5.215 | 5.448 | 14,831 | -0.01(-0.16%) |
Aug 24, 2010 | 5.604 | 5.655 | 5.422 | 5.457 | 15,118 | -0.24(-4.24%) |
Aug 23, 2010 | 6.104 | 6.104 | 5.681 | 5.698 | 3,961,897 | -0.25(-4.21%) |
Aug 20, 2010 | 5.785 | 5.983 | 5.768 | 5.949 | 3,928,825 | +0.20(+3.45%) |
Aug 19, 2010 | 5.983 | 6.096 | 5.742 | 5.750 | 13,604 | -0.34(-5.63%) |
Aug 18, 2010 | 6.111 | 6.249 | 5.938 | 6.093 | 52,926 | +0.03(+0.43%) |
Aug 17, 2010 | 5.843 | 6.240 | 5.740 | 6.068 | 8,116 | +0.35(+6.03%) |
Aug 16, 2010 | 5.653 | 5.783 | 5.558 | 5.722 | 3,515,089 | +0.12(+2.16%) |
Aug 13, 2010 | 5.602 | 5.895 | 5.602 | 5.602 | 4,506,990 | -0.09(-1.67%) |
Aug 12, 2010 | 5.800 | 5.981 | 5.679 | 5.696 | 4,780,489 | -0.18(-3.08%) |
Aug 11, 2010 | 6.042 | 6.141 | 5.869 | 5.878 | 4,771,864 | -0.32(-5.15%) |
Aug 10, 2010 | 6.266 | 6.309 | 6.068 | 6.197 | 5,142,738 | -0.15(-2.31%) |
Aug 09, 2010 | 6.499 | 6.560 | 6.257 | 6.344 | 3,192,521 | -0.06(-0.94%) |
Aug 06, 2010 | 6.404 | 6.693 | 6.257 | 6.404 | 7,990,046 | -0.02(-0.27%) |
Aug 05, 2010 | 6.128 | 6.611 | 6.085 | 6.421 | 9,193,438 | +0.34(+5.53%) |
Aug 04, 2010 | 6.292 | 6.327 | 6.059 | 6.085 | 857 | -0.18(-2.89%) |
Aug 03, 2010 | 7.000 | 7.224 | 6.249 | 6.266 | 579 | -1.53(-19.60%) |
Aug 02, 2010 | 7.630 | 7.889 | 7.604 | 7.794 | 5,506,802 | +0.37(+5.00%) |
Jul 30, 2010 | 7.423 | 7.777 | 7.267 | 7.423 | 4,622,203 | -0.15(-1.94%) |
Jul 29, 2010 | 7.647 | 7.768 | 7.164 | 7.569 | 5,980,798 | -0.09(-1.13%) |
Jul 28, 2010 | 7.656 | 8.010 | 7.578 | 7.656 | 7,741 | -0.28(-3.59%) |
Jul 27, 2010 | 8.260 | 8.286 | 7.889 | 7.941 | 173 | -0.16(-1.92%) |
Jul 26, 2010 | 7.846 | 8.199 | 7.768 | 8.096 | 5,369,660 | +0.25(+3.19%) |
Jul 23, 2010 | 7.604 | 7.984 | 7.423 | 7.846 | 7,942,397 | +0.18(+2.36%) |
Jul 22, 2010 | 7.250 | 7.716 | 7.250 | 7.664 | 1,969 | +0.58(+8.16%) |
Jul 21, 2010 | 7.310 | 7.414 | 7.077 | 7.086 | 6,030,849 | -0.13(-1.79%) |
Jul 20, 2010 | 6.542 | 7.233 | 6.275 | 7.216 | 2,317 | +0.66(+10.00%) |
Jul 19, 2010 | 6.465 | 6.629 | 6.175 | 6.560 | 5,569,364 | +0.12(+1.88%) |
Jul 16, 2010 | 6.439 | 7.241 | 6.387 | 6.439 | 7,724,124 | -0.89(-12.13%) |
Jul 15, 2010 | 7.483 | 7.768 | 7.095 | 7.328 | 4,036,659 | -0.09(-1.16%) |
Jul 14, 2010 | 7.336 | 7.638 | 7.319 | 7.414 | 6,253,235 | -0.09(-1.15%) |
Jul 13, 2010 | 7.500 | 7.552 | 7.198 | 7.500 | 14,621 | +0.49(+7.02%) |
Jul 12, 2010 | 7.026 | 7.233 | 6.844 | 7.008 | 3,506,163 | -0.07(-0.98%) |
Jul 09, 2010 | 7.077 | 7.164 | 6.698 | 7.077 | 4,476,560 | +0.23(+3.40%) |
Jul 08, 2010 | 6.844 | 6.870 | 6.585 | 6.844 | 5,461,984 | +0.30(+4.62%) |
Jul 07, 2010 | 5.886 | 6.568 | 5.852 | 6.542 | 6,804,428 | +0.67(+11.47%) |
Jul 06, 2010 | 5.869 | 6.301 | 5.817 | 5.869 | 6,825 | -0.03(-0.58%) |
Jul 02, 2010 | 5.904 | 6.163 | 5.714 | 5.904 | 6,873,207 | -0.13(-2.15%) |
Jul 01, 2010 | 6.292 | 6.396 | 5.619 | 6.033 | 15,969,077 | -0.22(-3.45%) |
Jun 30, 2010 | 6.249 | 6.680 | 6.197 | 6.249 | 12,394 | -0.17(-2.69%) |
Jun 29, 2010 | 6.870 | 6.965 | 6.335 | 6.421 | 6,893 | -1.22(-15.93%) |
Jun 25, 2010 | 7.638 | 7.647 | 7.302 | 7.638 | 7,528,708 | +0.20(+2.67%) |
Jun 24, 2010 | 7.440 | 7.690 | 7.017 | 7.440 | 1,384 | +0.36(+5.12%) |
Jun 23, 2010 | 7.466 | 7.500 | 6.978 | 7.077 | 9,818,325 | -0.32(-4.32%) |
Jun 22, 2010 | 7.397 | 7.923 | 7.371 | 7.397 | 3,949 | -0.39(-4.99%) |
Jun 21, 2010 | 8.372 | 8.458 | 7.665 | 7.785 | 5,700,112 | -0.35(-4.35%) |
Jun 18, 2010 | 8.139 | 8.260 | 7.932 | 8.139 | 6,120,725 | -0.01(-0.11%) |
Jun 17, 2010 | 8.148 | 8.614 | 7.897 | 8.148 | 6,966,561 | -0.33(-3.87%) |
Jun 16, 2010 | 8.571 | 8.700 | 8.415 | 8.476 | 7,857,250 | -0.35(-4.01%) |
Jun 15, 2010 | 8.829 | 8.864 | 8.061 | 8.829 | 7,907 | +0.86(+10.83%) |
Jun 14, 2010 | 7.975 | 8.174 | 7.777 | 7.966 | 7,329,694 | +0.27(+3.48%) |
Jun 11, 2010 | 7.621 | 7.846 | 7.518 | 7.699 | 5,608,221 | -0.05(-0.67%) |
Jun 10, 2010 | 7.751 | 7.768 | 7.259 | 7.751 | 7,536 | +0.73(+10.32%) |
Jun 09, 2010 | 7.216 | 7.552 | 6.862 | 7.026 | 8,014,368 | -0.07(-0.97%) |
Jun 08, 2010 | 7.397 | 7.423 | 6.611 | 7.095 | 5,713 | -0.07(-0.96%) |
Jun 07, 2010 | 7.958 | 8.053 | 7.112 | 7.164 | 9,374,442 | -0.76(-9.59%) |
Jun 04, 2010 | 7.923 | 8.536 | 7.871 | 7.923 | 6,871,534 | -0.90(-10.18%) |
Jun 03, 2010 | 8.821 | 8.890 | 8.338 | 8.821 | 6,000,186 | +0.49(+5.91%) |
Jun 02, 2010 | 8.329 | 8.329 | 7.837 | 8.329 | 7,343,469 | +0.23(+2.88%) |
Jun 01, 2010 | 8.096 | 9.019 | 8.061 | 8.096 | 5,568 | -0.78(-8.75%) |
May 28, 2010 | 8.873 | 9.063 | 8.545 | 8.873 | 14,341,845 | +0.22(+2.59%) |
May 27, 2010 | 8.018 | 8.709 | 7.949 | 8.648 | 10,224,728 | +0.89(+11.46%) |
May 26, 2010 | 7.759 | 7.966 | 7.621 | 7.759 | 4,019 | +0.25(+3.33%) |
May 25, 2010 | 6.931 | 7.526 | 6.611 | 7.509 | 5,908 | +0.36(+5.07%) |
May 24, 2010 | 7.647 | 7.820 | 7.129 | 7.146 | 6,648,208 | -0.50(-6.55%) |
May 21, 2010 | 7.060 | 7.871 | 7.060 | 7.647 | 10,226,055 | +0.28(+3.87%) |
May 20, 2010 | 7.431 | 7.820 | 7.336 | 7.362 | 5,503 | -0.98(-11.77%) |
May 19, 2010 | 8.102 | 8.560 | 7.826 | 8.344 | 11,020,193 | +0.23(+2.87%) |
May 18, 2010 | 8.775 | 8.801 | 7.999 | 8.111 | 4,635 | -0.41(-4.76%) |
May 17, 2010 | 8.473 | 8.784 | 8.077 | 8.517 | 7,037,748 | +0.04(+0.51%) |
May 14, 2010 | 8.473 | 8.801 | 8.249 | 8.473 | 7,406,808 | -0.41(-4.66%) |
May 13, 2010 | 9.052 | 9.448 | 8.793 | 8.888 | 7,843,833 | +0.01(+0.15%) |
May 12, 2010 | 8.732 | 9.026 | 8.586 | 8.875 | 8,725,612 | +0.39(+4.63%) |
May 11, 2010 | 8.706 | 8.870 | 8.439 | 8.482 | 5,099 | -0.37(-4.19%) |
May 10, 2010 | 8.849 | 8.974 | 8.741 | 8.853 | 14,848,337 | +0.74(+9.15%) |
May 07, 2010 | 8.784 | 8.879 | 7.938 | 8.111 | 23,282,308 | -0.38(-4.47%) |
May 06, 2010 | 8.482 | 9.604 | 0.0086 | 8.491 | 15,010 | -1.65(-16.26%) |
May 05, 2010 | 10.32 | 10.68 | 9.664 | 10.14 | 14,236,371 | -0.93(-8.42%) |
May 04, 2010 | 11.36 | 11.52 | 10.93 | 11.07 | 9,132 | -1.55(-12.30%) |
May 03, 2010 | 12.34 | 12.83 | 12.34 | 12.62 | 4,121,739 | +0.38(+3.10%) |
Apr 30, 2010 | 13.24 | 13.50 | 12.21 | 12.24 | 3,583,955 | -1.03(-7.74%) |
Apr 29, 2010 | 12.89 | 13.59 | 12.25 | 13.27 | 7,650,066 | +0.57(+4.48%) |
Apr 28, 2010 | 13.83 | 14.24 | 12.68 | 12.70 | 9,240,720 | -0.94(-6.89%) |
Apr 27, 2010 | 15.12 | 15.45 | 13.59 | 13.64 | 2,578 | -1.58(-10.37%) |
Apr 26, 2010 | 15.45 | 15.60 | 15.14 | 15.22 | 4,045,326 | -0.60(-3.76%) |
Apr 23, 2010 | 15.33 | 16.12 | 15.33 | 15.82 | 4,336,473 | +0.58(+3.79%) |
Apr 22, 2010 | 15.24 | 15.78 | 14.82 | 15.24 | 4,070,311 | +0.06(+0.40%) |
Apr 21, 2010 | 14.65 | 15.51 | 14.58 | 15.18 | 4,740,535 | +0.60(+4.08%) |
Apr 20, 2010 | 14.68 | 15.04 | 13.96 | 14.58 | 347 | -0.61(-4.03%) |
Apr 19, 2010 | 15.31 | 15.95 | 14.63 | 15.20 | 5,017,569 | -0.24(-1.57%) |
Apr 16, 2010 | 15.57 | 15.93 | 15.12 | 15.44 | 6,609,707 | -0.22(-1.38%) |
Apr 15, 2010 | 15.49 | 15.92 | 15.27 | 15.65 | 3,421,406 | +0.18(+1.17%) |
Apr 14, 2010 | 14.41 | 15.53 | 14.28 | 15.47 | 5,646,387 | +1.42(+10.14%) |
Apr 13, 2010 | 14.43 | 14.62 | 13.94 | 14.05 | 4,063,235 | -0.37(-2.57%) |
Apr 12, 2010 | 14.32 | 14.75 | 14.16 | 14.42 | 3,520,509 | +0.04(+0.30%) |
Apr 09, 2010 | 14.69 | 14.80 | 14.12 | 14.38 | 3,464,308 | +0.16(+1.15%) |
Apr 08, 2010 | 13.66 | 14.34 | 13.60 | 14.21 | 4,628,564 | +0.27(+1.92%) |
Apr 07, 2010 | 14.40 | 14.82 | 13.80 | 13.94 | 5,683,316 | -0.59(-4.04%) |
Apr 06, 2010 | 14.81 | 14.91 | 14.41 | 14.53 | 4,878,610 | -0.18(-1.23%) |
Apr 05, 2010 | 14.34 | 14.88 | 14.25 | 14.71 | 5,686,069 | +0.58(+4.09%) |
Apr 01, 2010 | 13.73 | 14.13 | 14.13 | 14.13 | 9,594,427 | +0.64(+4.73%) |
Mar 31, 2010 | 12.71 | 13.79 | 12.68 | 13.50 | 11,432,999 | +0.89(+7.05%) |
Mar 30, 2010 | 12.41 | 12.67 | 12.11 | 12.61 | 4,980,881 | +0.26(+2.10%) |
Mar 29, 2010 | 12.13 | 12.51 | 11.88 | 12.35 | 4,933,179 | +0.30(+2.51%) |
Mar 26, 2010 | 11.83 | 12.65 | 11.74 | 12.05 | 8,184,919 | +0.75(+6.65%) |
Mar 25, 2010 | 12.38 | 13.03 | 11.17 | 11.29 | 13,288,250 | -1.23(-9.85%) |
Mar 24, 2010 | 10.20 | 12.73 | 10.16 | 12.53 | 24,193,146 | +2.27(+22.12%) |
Mar 23, 2010 | 10.17 | 10.53 | 10.10 | 10.26 | 5,159,620 | +0.26(+2.59%) |
Mar 22, 2010 | 9.604 | 10.00 | 9.379 | 10.00 | 2,110,975 | +0.24(+2.48%) |
Mar 19, 2010 | 10.22 | 10.27 | 9.725 | 9.759 | 3,027,461 | -0.35(-3.42%) |
Mar 18, 2010 | 10.23 | 10.35 | 10.06 | 10.10 | 2,021,867 | -0.01(-0.09%) |
Mar 17, 2010 | 10.00 | 10.28 | 9.923 | 10.11 | 2,334,234 | +0.22(+2.27%) |
Mar 16, 2010 | 9.673 | 9.958 | 9.509 | 9.889 | 2,283,853 | +0.17(+1.78%) |
Mar 15, 2010 | 9.509 | 9.811 | 9.500 | 9.716 | 2,979,574 | -0.26(-2.60%) |
Mar 12, 2010 | 10.15 | 10.27 | 9.664 | 9.975 | 3,609,507 | -0.08(-0.77%) |
Mar 11, 2010 | 9.811 | 10.16 | 9.431 | 10.05 | 4,073,090 | +0.06(+0.60%) |
Mar 10, 2010 | 9.811 | 10.40 | 9.733 | 9.992 | 6,175,157 | +0.41(+4.23%) |
Mar 09, 2010 | 9.198 | 9.785 | 9.146 | 9.587 | 5,505,029 | +0.35(+3.83%) |
Mar 08, 2010 | 9.146 | 9.733 | 9.146 | 9.233 | 4,180,933 | +0.15(+1.61%) |
Mar 05, 2010 | 8.870 | 9.220 | 8.870 | 9.086 | 4,128,967 | +0.31(+3.54%) |
Mar 04, 2010 | 8.922 | 8.965 | 8.715 | 8.775 | 3,025,559 | -0.09(-1.07%) |
Mar 03, 2010 | 8.974 | 9.129 | 8.767 | 8.870 | 2,584,188 | -0.06(-0.68%) |
Mar 02, 2010 | 8.681 | 9.181 | 8.681 | 8.931 | 3,310,573 | +0.35(+4.02%) |
Mar 01, 2010 | 8.542 | 8.758 | 8.499 | 8.586 | 3,592,652 | +0.11(+1.32%) |
Feb 26, 2010 | 8.741 | 8.775 | 8.292 | 8.473 | 5,526,928 | -0.30(-3.44%) |
Feb 25, 2010 | 7.628 | 8.784 | 7.498 | 8.775 | 9,408,439 | +0.98(+12.50%) |
Feb 24, 2010 | 7.964 | 8.223 | 7.714 | 7.800 | 5,305,187 | -0.49(-5.93%) |
Feb 23, 2010 | 8.016 | 8.957 | 7.947 | 8.292 | 20,696,300 | +0.89(+12.00%) |
Feb 22, 2010 | 7.205 | 7.567 | 7.119 | 7.403 | 6,036,336 | +0.35(+5.02%) |
Feb 19, 2010 | 7.214 | 7.300 | 7.032 | 7.050 | 3,261,500 | -0.17(-2.39%) |
Feb 18, 2010 | 6.679 | 7.291 | 6.679 | 7.222 | 4,798,386 | +0.39(+5.72%) |
Feb 17, 2010 | 6.901 | 7.160 | 6.780 | 6.832 | 4,308,357 | -0.11(-1.61%) |
Feb 16, 2010 | 6.746 | 6.987 | 6.599 | 6.944 | 4,735,176 | +0.18(+2.68%) |
Feb 12, 2010 | 6.012 | 6.763 | 6.763 | 6.763 | 6,680,936 | +0.59(+9.50%) |
Feb 11, 2010 | 6.030 | 6.202 | 5.866 | 6.176 | 2,709,595 | +0.16(+2.58%) |
Feb 10, 2010 | 5.728 | 6.047 | 5.633 | 6.021 | 3,405,971 | +0.24(+4.18%) |
Feb 09, 2010 | 5.693 | 5.840 | 5.512 | 5.779 | 2,575,117 | +0.22(+4.04%) |
Feb 08, 2010 | 5.564 | 5.823 | 5.391 | 5.555 | 2,373,644 | +0.03(+0.47%) |
Feb 05, 2010 | 5.529 | 5.607 | 5.271 | 5.529 | 3,227,844 | +0.03(+0.63%) |
Feb 04, 2010 | 6.055 | 6.081 | 5.486 | 5.495 | 3,849,933 | -0.67(-10.91%) |
Feb 03, 2010 | 6.150 | 6.280 | 5.883 | 6.168 | 3,749,104 | -0.04(-0.69%) |
Feb 02, 2010 | 5.952 | 6.306 | 5.719 | 6.211 | 4,427,201 | +0.60(+10.77%) |
Feb 01, 2010 | 5.598 | 5.823 | 5.365 | 5.607 | 2,678,776 | +0.06(+1.09%) |
Jan 29, 2010 | 6.021 | 6.124 | 5.469 | 5.547 | 3,626,126 | -0.26(-4.46%) |
Jan 28, 2010 | 6.038 | 6.081 | 5.650 | 5.805 | 2,672,410 | -0.09(-1.46%) |
Jan 27, 2010 | 5.978 | 6.150 | 5.572 | 5.892 | 4,663,021 | -0.14(-2.29%) |
Jan 26, 2010 | 5.779 | 6.470 | 5.632 | 6.030 | 6,056,307 | +0.25(+4.33%) |
Jan 25, 2010 | 5.952 | 6.004 | 5.495 | 5.779 | 3,779,360 | +0.01(+0.15%) |
Jan 22, 2010 | 6.228 | 6.297 | 5.745 | 5.771 | 4,044,683 | -0.48(-7.72%) |
Jan 21, 2010 | 6.616 | 6.884 | 6.211 | 6.254 | 3,202,189 | -0.38(-5.72%) |
Jan 20, 2010 | 6.642 | 6.996 | 6.556 | 6.633 | 2,753,065 | -0.11(-1.66%) |
Jan 19, 2010 | 6.694 | 6.944 | 6.470 | 6.746 | 3,084,109 | -0.03(-0.51%) |
Jan 15, 2010 | 7.168 | 6.780 | 6.780 | 6.780 | 3,582,062 | -0.43(-5.98%) |
Jan 14, 2010 | 7.358 | 7.444 | 7.073 | 7.211 | 2,184,629 | -0.16(-2.22%) |
Jan 13, 2010 | 7.246 | 7.479 | 6.780 | 7.375 | 3,696,603 | +0.26(+3.64%) |
Jan 12, 2010 | 7.807 | 7.936 | 7.073 | 7.116 | 4,980,602 | -0.76(-9.64%) |
Jan 11, 2010 | 7.850 | 8.229 | 7.694 | 7.876 | 3,528,633 | +0.19(+2.47%) |
Jan 08, 2010 | 7.712 | 8.152 | 7.548 | 7.686 | 6,883,455 | +0.12(+1.60%) |
Jan 07, 2010 | 7.134 | 7.694 | 6.978 | 7.565 | 5,270,476 | +0.43(+6.05%) |
Jan 06, 2010 | 7.099 | 7.177 | 6.901 | 7.134 | 3,059,792 | +0.06(+0.85%) |
Jan 05, 2010 | 6.754 | 7.237 | 6.582 | 7.073 | 3,839,175 | +0.34(+4.99%) |
Jan 04, 2010 | 6.504 | 7.211 | 6.504 | 6.737 | 5,601,805 | +0.43(+6.84%) |
Dec 31, 2009 | 6.332 | 6.306 | 6.306 | 6.306 | 2,081,836 | -0.01(-0.14%) |
Dec 30, 2009 | 6.478 | 6.504 | 6.185 | 6.314 | 2,003,150 | -0.22(-3.43%) |
Dec 29, 2009 | 6.254 | 6.694 | 6.211 | 6.539 | 4,520,884 | +0.36(+5.87%) |
Dec 28, 2009 | 6.763 | 6.763 | 6.107 | 6.176 | 2,339,066 | -0.34(-5.17%) |
Dec 24, 2009 | 6.168 | 6.746 | 6.168 | 6.513 | 3,173,471 | +0.39(+6.34%) |
Dec 23, 2009 | 6.763 | 6.901 | 6.081 | 6.124 | 6,526,915 | -0.88(-12.56%) |
Dec 22, 2009 | 5.572 | 7.065 | 5.564 | 7.004 | 11,255,743 | +1.43(+25.70%) |
Dec 21, 2009 | 5.365 | 5.572 | 5.279 | 5.572 | 1,990,654 | +0.26(+4.87%) |
Dec 18, 2009 | 5.374 | 5.538 | 5.141 | 5.314 | 2,665,457 | -0.04(-0.81%) |
Dec 17, 2009 | 5.486 | 5.521 | 5.288 | 5.357 | 1,348,551 | -0.16(-2.82%) |
Dec 16, 2009 | 5.409 | 5.641 | 5.348 | 5.512 | 2,289,624 | +0.18(+3.40%) |
Dec 15, 2009 | 5.641 | 5.641 | 5.309 | 5.331 | 2,079,795 | -0.35(-6.08%) |
Dec 14, 2009 | 5.547 | 5.693 | 5.521 | 5.676 | 2,666,717 | +0.24(+4.44%) |
Dec 11, 2009 | 5.236 | 5.443 | 5.089 | 5.434 | 2,148,949 | +0.31(+6.06%) |
Dec 10, 2009 | 5.314 | 5.348 | 4.969 | 5.124 | 3,260,718 | -0.12(-2.30%) |
Dec 09, 2009 | 5.452 | 5.564 | 5.072 | 5.245 | 3,813,423 | -0.17(-3.18%) |
Dec 08, 2009 | 5.383 | 5.641 | 5.305 | 5.417 | 4,639,300 | -0.07(-1.26%) |
Dec 07, 2009 | 5.184 | 5.572 | 5.063 | 5.486 | 6,849,427 | +0.26(+4.95%) |
Dec 04, 2009 | 4.969 | 5.245 | 4.710 | 5.227 | 7,015,494 | +0.51(+10.79%) |
Dec 03, 2009 | 4.641 | 5.124 | 4.580 | 4.718 | 7,622,765 | +0.24(+5.40%) |
Dec 02, 2009 | 4.624 | 4.822 | 4.451 | 4.477 | 4,710,434 | -0.26(-5.46%) |