Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.02 | 10.41 | 10.00 | 10.02 | 4,529,792 | -0.16(-1.54%) |
Sep 29, 2010 | 10.28 | 10.30 | 10.10 | 10.17 | 3,653,772 | -0.12(-1.21%) |
Sep 28, 2010 | 10.17 | 10.33 | 9.972 | 10.30 | 2,747,377 | +0.14(+1.36%) |
Sep 27, 2010 | 10.12 | 10.24 | 10.10 | 10.16 | 2,263,824 | -0.03(-0.27%) |
Sep 24, 2010 | 10.15 | 10.45 | 10.14 | 10.19 | 8,203,211 | +0.23(+2.28%) |
Sep 23, 2010 | 9.959 | 10.08 | 9.628 | 9.959 | 5,535,772 | +0.20(+2.05%) |
Sep 22, 2010 | 9.738 | 9.924 | 9.669 | 9.759 | 4,067,867 | -0.08(-0.84%) |
Sep 21, 2010 | 10.01 | 10.04 | 9.766 | 9.841 | 3,482,927 | -0.15(-1.52%) |
Sep 20, 2010 | 9.773 | 10.05 | 9.724 | 9.993 | 2,857,838 | +0.26(+2.69%) |
Sep 17, 2010 | 9.731 | 9.862 | 9.580 | 9.731 | 2,343,989 | +0.03(+0.28%) |
Sep 15, 2010 | 9.704 | 9.807 | 9.549 | 9.704 | 4,727,964 | +0.00(+0.00%) |
Sep 14, 2010 | 9.325 | 9.890 | 9.311 | 9.704 | 4,828,078 | +0.39(+4.14%) |
Sep 13, 2010 | 9.111 | 9.373 | 9.111 | 9.318 | 3,165,385 | +0.34(+3.84%) |
Sep 10, 2010 | 9.028 | 9.180 | 8.890 | 8.973 | 3,624,499 | +0.00(+0.00%) |
Sep 09, 2010 | 9.173 | 9.297 | 8.952 | 8.973 | 4,852,456 | -0.03(-0.31%) |
Sep 08, 2010 | 8.918 | 9.063 | 8.863 | 9.001 | 3,084,428 | +0.08(+0.85%) |
Sep 07, 2010 | 8.994 | 9.028 | 8.849 | 8.925 | 242 | -0.12(-1.30%) |
Sep 03, 2010 | 8.766 | 9.097 | 8.766 | 9.042 | 3,595,928 | +0.47(+5.47%) |
Sep 02, 2010 | 8.429 | 8.739 | 8.429 | 8.573 | 2,301 | +0.08(+0.89%) |
Sep 01, 2010 | 8.256 | 8.608 | 8.256 | 8.498 | 3,794,287 | +0.40(+4.89%) |
Aug 31, 2010 | 8.077 | 8.312 | 8.036 | 8.101 | 12,533 | -0.13(-1.63%) |
Aug 30, 2010 | 8.401 | 8.429 | 8.187 | 8.236 | 2,007,395 | -0.19(-2.21%) |
Aug 27, 2010 | 8.422 | 8.539 | 8.208 | 8.422 | 3,419,962 | +0.01(+0.16%) |
Aug 26, 2010 | 8.408 | 8.525 | 8.208 | 8.408 | 145 | +0.12(+1.41%) |
Aug 25, 2010 | 8.043 | 8.353 | 7.988 | 8.291 | 6,381,851 | +0.16(+1.95%) |
Aug 24, 2010 | 8.215 | 8.298 | 8.043 | 8.132 | 301 | -0.20(-2.40%) |
Aug 23, 2010 | 8.573 | 8.759 | 8.325 | 8.332 | 5,293,940 | -0.21(-2.42%) |
Aug 20, 2010 | 8.946 | 9.111 | 8.456 | 8.539 | 9,359,239 | -0.41(-4.62%) |
Aug 19, 2010 | 8.952 | 9.180 | 8.835 | 8.952 | 5,026,669 | -0.10(-1.14%) |
Aug 18, 2010 | 8.918 | 9.159 | 8.856 | 9.056 | 2,960,274 | +0.14(+1.62%) |
Aug 17, 2010 | 8.780 | 9.056 | 8.715 | 8.911 | 3,903,827 | +0.24(+2.78%) |
Aug 16, 2010 | 8.553 | 8.822 | 8.484 | 8.670 | 2,509,037 | +0.05(+0.56%) |
Aug 13, 2010 | 8.622 | 8.787 | 8.560 | 8.622 | 3,523,839 | -0.01(-0.08%) |
Aug 12, 2010 | 8.456 | 8.629 | 8.367 | 8.629 | 4,277,061 | -0.01(-0.08%) |
Aug 11, 2010 | 8.580 | 8.677 | 8.463 | 8.635 | 242 | -0.14(-1.65%) |
Aug 10, 2010 | 9.235 | 9.242 | 8.766 | 8.780 | 5,318,298 | -0.59(-6.25%) |
Aug 09, 2010 | 9.214 | 9.504 | 9.214 | 9.366 | 4,649,907 | +0.23(+2.57%) |
Aug 06, 2010 | 9.132 | 9.228 | 8.959 | 9.132 | 2,028,614 | -0.10(-1.05%) |
Aug 05, 2010 | 9.207 | 9.269 | 9.049 | 9.228 | 3,161,870 | -0.10(-1.03%) |
Aug 04, 2010 | 9.338 | 9.490 | 9.276 | 9.325 | 3,419,759 | +0.01(+0.07%) |
Aug 03, 2010 | 9.662 | 9.704 | 9.263 | 9.318 | 3,682,712 | -0.41(-4.18%) |
Aug 02, 2010 | 9.518 | 9.786 | 9.407 | 9.724 | 6,565,485 | +0.36(+3.83%) |
Jul 30, 2010 | 9.366 | 9.387 | 9.125 | 9.366 | 4,421,788 | +0.05(+0.52%) |
Jul 29, 2010 | 9.793 | 9.945 | 9.145 | 9.318 | 7,421,980 | -0.43(-4.38%) |
Jul 28, 2010 | 9.745 | 9.924 | 9.704 | 9.745 | 181 | -0.02(-0.21%) |
Jul 27, 2010 | 9.766 | 9.972 | 9.552 | 9.766 | 242 | -0.11(-1.12%) |
Jul 26, 2010 | 9.738 | 9.894 | 9.552 | 9.876 | 2,918,523 | +0.14(+1.49%) |
Jul 23, 2010 | 9.345 | 9.779 | 9.311 | 9.731 | 3,170,505 | +0.32(+3.44%) |
Jul 22, 2010 | 9.263 | 9.469 | 9.187 | 9.407 | 2,954,849 | +0.30(+3.25%) |
Jul 21, 2010 | 9.428 | 9.449 | 9.090 | 9.111 | 3,270,199 | -0.26(-2.79%) |
Jul 20, 2010 | 9.373 | 9.380 | 8.870 | 9.373 | 184 | +0.33(+3.66%) |
Jul 19, 2010 | 8.918 | 9.104 | 8.897 | 9.042 | 2,605,058 | +0.19(+2.18%) |
Jul 16, 2010 | 8.849 | 9.242 | 8.808 | 8.849 | 3,622,810 | -0.34(-3.68%) |
Jul 15, 2010 | 9.276 | 9.318 | 9.028 | 9.187 | 2,802,766 | -0.08(-0.89%) |
Jul 14, 2010 | 9.283 | 9.328 | 9.111 | 9.269 | 4,390,663 | +0.03(+0.30%) |
Jul 13, 2010 | 9.160 | 9.296 | 9.092 | 9.242 | 3,697,370 | +0.28(+3.16%) |
Jul 12, 2010 | 9.031 | 9.174 | 8.915 | 8.959 | 3,056,371 | -0.10(-1.09%) |
Jul 09, 2010 | 9.058 | 9.085 | 8.758 | 9.058 | 3,422,302 | +0.22(+2.47%) |
Jul 08, 2010 | 8.915 | 9.017 | 8.744 | 8.840 | 3,191,262 | +0.01(+0.15%) |
Jul 07, 2010 | 8.485 | 8.853 | 8.485 | 8.826 | 3,565,395 | +0.35(+4.18%) |
Jul 06, 2010 | 8.724 | 8.908 | 8.363 | 8.472 | 4,636 | -0.13(-1.51%) |
Jul 02, 2010 | 8.601 | 8.908 | 8.588 | 8.601 | 3,427,810 | -0.18(-2.02%) |
Jul 01, 2010 | 8.649 | 8.867 | 8.370 | 8.778 | 6,256,865 | +0.18(+2.06%) |
Jun 30, 2010 | 8.772 | 9.010 | 8.588 | 8.601 | 1,721 | -0.16(-1.87%) |
Jun 29, 2010 | 8.853 | 8.901 | 8.540 | 8.765 | 4,721,071 | -0.31(-3.45%) |
Jun 25, 2010 | 9.078 | 9.228 | 8.772 | 9.078 | 7,622,125 | -0.11(-1.19%) |
Jun 24, 2010 | 9.371 | 9.378 | 9.044 | 9.187 | 5,163,556 | -0.27(-2.88%) |
Jun 23, 2010 | 9.337 | 9.630 | 9.228 | 9.460 | 5,539,682 | +0.14(+1.54%) |
Jun 22, 2010 | 9.515 | 9.719 | 9.276 | 9.317 | 2,917,692 | -0.16(-1.65%) |
Jun 21, 2010 | 9.985 | 9.985 | 9.392 | 9.474 | 3,043,171 | -0.31(-3.20%) |
Jun 18, 2010 | 9.787 | 9.985 | 9.726 | 9.787 | 2,788,069 | -0.06(-0.62%) |
Jun 17, 2010 | 10.00 | 10.06 | 9.671 | 9.848 | 3,397,272 | -0.15(-1.50%) |
Jun 16, 2010 | 10.08 | 10.11 | 9.896 | 9.998 | 3,568,869 | -0.18(-1.81%) |
Jun 15, 2010 | 10.05 | 10.18 | 9.896 | 10.18 | 3,222,511 | +0.25(+2.47%) |
Jun 14, 2010 | 9.917 | 10.10 | 9.814 | 9.937 | 3,759,437 | +0.18(+1.89%) |
Jun 11, 2010 | 9.433 | 9.780 | 9.378 | 9.753 | 4,187,739 | +0.20(+2.07%) |
Jun 10, 2010 | 9.283 | 9.596 | 9.269 | 9.555 | 3,675,824 | +0.48(+5.26%) |
Jun 09, 2010 | 9.256 | 9.392 | 9.031 | 9.078 | 3,097,625 | -0.07(-0.75%) |
Jun 08, 2010 | 9.024 | 9.167 | 8.860 | 9.146 | 3,222,712 | +0.12(+1.36%) |
Jun 07, 2010 | 9.392 | 9.487 | 9.010 | 9.024 | 4,115,889 | -0.44(-4.61%) |
Jun 04, 2010 | 9.460 | 9.862 | 9.344 | 9.460 | 4,336,130 | -0.57(-5.71%) |
Jun 03, 2010 | 9.985 | 10.28 | 9.842 | 10.03 | 2,488,629 | +0.01(+0.07%) |
Jun 02, 2010 | 9.862 | 10.03 | 9.719 | 10.03 | 9,096 | +0.18(+1.80%) |
Jun 01, 2010 | 10.09 | 10.32 | 9.835 | 9.848 | 2,855,432 | -0.31(-3.09%) |
May 28, 2010 | 10.16 | 10.54 | 10.07 | 10.16 | 3,880,384 | -0.07(-0.73%) |
May 27, 2010 | 9.889 | 10.25 | 9.753 | 10.24 | 4,441,732 | +0.61(+6.30%) |
May 26, 2010 | 9.583 | 9.917 | 9.576 | 9.630 | 5,212,528 | +0.06(+0.64%) |
May 25, 2010 | 9.174 | 9.603 | 9.017 | 9.569 | 4,515,597 | +0.14(+1.45%) |
May 24, 2010 | 9.480 | 9.637 | 9.399 | 9.433 | 2,722,528 | -0.10(-1.00%) |
May 21, 2010 | 9.235 | 9.603 | 8.983 | 9.528 | 9,308,714 | +0.37(+4.02%) |
May 20, 2010 | 9.130 | 9.548 | 9.085 | 9.160 | 293 | -0.15(-1.61%) |
May 19, 2010 | 9.460 | 9.620 | 9.153 | 9.310 | 5,672,605 | -0.22(-2.29%) |
May 18, 2010 | 9.951 | 10.03 | 9.515 | 9.528 | 3,488,298 | -0.28(-2.85%) |
May 17, 2010 | 9.664 | 9.835 | 9.460 | 9.808 | 4,225,789 | +0.16(+1.70%) |
May 14, 2010 | 9.644 | 9.821 | 9.549 | 9.644 | 4,251,693 | -0.14(-1.46%) |
May 13, 2010 | 10.31 | 10.37 | 9.739 | 9.787 | 4,049,614 | -0.59(-5.71%) |
May 12, 2010 | 10.16 | 10.45 | 10.09 | 10.38 | 2,340,802 | +0.22(+2.21%) |
May 11, 2010 | 10.17 | 10.31 | 10.09 | 10.16 | 3,284,368 | +0.07(+0.68%) |
May 10, 2010 | 10.03 | 10.11 | 9.944 | 10.09 | 5,296,930 | +0.59(+6.17%) |
May 07, 2010 | 9.617 | 9.856 | 9.249 | 9.501 | 6,598,604 | -0.16(-1.62%) |
May 06, 2010 | 10.06 | 10.06 | 8.901 | 9.658 | 8,137,437 | -0.27(-2.68%) |
May 05, 2010 | 10.09 | 10.32 | 9.923 | 9.923 | 6,674,262 | -0.20(-2.02%) |
May 04, 2010 | 10.49 | 10.49 | 10.07 | 10.13 | 6,259,516 | -0.52(-4.93%) |
May 03, 2010 | 10.53 | 10.76 | 10.49 | 10.65 | 3,587,232 | +0.19(+1.82%) |
Apr 30, 2010 | 11.17 | 11.21 | 10.44 | 10.46 | 4,061,611 | -0.66(-5.94%) |
Apr 29, 2010 | 10.97 | 11.18 | 10.90 | 11.12 | 2,302,362 | +0.27(+2.45%) |
Apr 28, 2010 | 10.96 | 11.07 | 10.69 | 10.86 | 3,138,067 | +0.01(+0.06%) |
Apr 27, 2010 | 11.37 | 11.40 | 10.83 | 10.85 | 4,090,585 | -0.57(-4.96%) |
Apr 26, 2010 | 11.14 | 11.42 | 11.14 | 11.42 | 3,100,971 | +0.18(+1.64%) |
Apr 23, 2010 | 11.24 | 11.31 | 11.09 | 11.23 | 2,518,793 | -0.01(-0.12%) |
Apr 22, 2010 | 10.78 | 11.27 | 10.73 | 11.25 | 3,894,541 | +0.39(+3.58%) |
Apr 21, 2010 | 10.71 | 10.93 | 10.58 | 10.86 | 2,656,887 | +0.14(+1.27%) |
Apr 20, 2010 | 10.66 | 10.78 | 10.60 | 10.72 | 2,245,611 | +0.13(+1.22%) |
Apr 19, 2010 | 10.67 | 10.79 | 10.43 | 10.59 | 4,422,782 | -0.16(-1.52%) |
Apr 16, 2010 | 10.82 | 10.90 | 10.65 | 10.76 | 4,982,022 | -0.13(-1.19%) |
Apr 15, 2010 | 10.87 | 10.95 | 10.74 | 10.88 | 4,435,673 | +0.20(+1.91%) |
Apr 14, 2010 | 10.53 | 10.71 | 10.37 | 10.68 | 4,746,737 | +0.27(+2.55%) |
Apr 13, 2010 | 10.27 | 10.44 | 10.19 | 10.41 | 2,788,040 | +0.12(+1.18%) |
Apr 12, 2010 | 10.33 | 10.33 | 10.15 | 10.29 | 3,010,588 | -0.03(-0.33%) |
Apr 09, 2010 | 10.35 | 10.38 | 10.11 | 10.33 | 3,766,847 | +0.03(+0.26%) |
Apr 08, 2010 | 10.29 | 10.33 | 10.12 | 10.30 | 3,798,028 | -0.03(-0.26%) |
Apr 07, 2010 | 10.43 | 10.55 | 10.26 | 10.33 | 3,596,849 | -0.18(-1.67%) |
Apr 06, 2010 | 10.35 | 10.54 | 10.30 | 10.50 | 4,035,966 | +0.08(+0.78%) |
Apr 05, 2010 | 10.45 | 10.53 | 10.35 | 10.42 | 4,196,940 | +0.02(+0.19%) |
Apr 01, 2010 | 10.46 | 10.40 | 10.40 | 10.40 | 6,698,608 | +0.25(+2.46%) |
Mar 31, 2010 | 10.12 | 10.23 | 10.10 | 10.15 | 3,532,722 | +0.00(+0.00%) |
Mar 30, 2010 | 10.29 | 10.39 | 10.14 | 10.15 | 4,620,199 | -0.07(-0.66%) |
Mar 29, 2010 | 10.22 | 10.39 | 10.20 | 10.22 | 3,745,671 | +0.05(+0.53%) |
Mar 26, 2010 | 10.17 | 10.43 | 10.09 | 10.16 | 6,636,917 | +0.24(+2.38%) |
Mar 25, 2010 | 10.08 | 10.11 | 9.901 | 9.928 | 3,232,594 | -0.11(-1.08%) |
Mar 24, 2010 | 10.17 | 10.17 | 9.928 | 10.04 | 2,804,032 | -0.16(-1.52%) |
Mar 23, 2010 | 10.14 | 10.21 | 9.948 | 10.19 | 3,022,703 | +0.07(+0.73%) |
Mar 22, 2010 | 9.760 | 10.20 | 9.719 | 10.12 | 3,581,167 | +0.27(+2.74%) |
Mar 19, 2010 | 9.888 | 9.982 | 9.679 | 9.847 | 5,794,034 | +0.00(+0.00%) |
Mar 18, 2010 | 9.915 | 9.996 | 9.793 | 9.847 | 2,497,529 | -0.05(-0.55%) |
Mar 17, 2010 | 9.982 | 10.08 | 9.874 | 9.901 | 3,143,047 | -0.02(-0.20%) |
Mar 16, 2010 | 9.739 | 9.969 | 9.706 | 9.921 | 3,461,355 | +0.17(+1.73%) |
Mar 15, 2010 | 9.645 | 9.753 | 9.638 | 9.753 | 6,442,198 | -0.07(-0.69%) |
Mar 12, 2010 | 9.463 | 9.841 | 9.415 | 9.820 | 6,849,881 | +0.40(+4.30%) |
Mar 11, 2010 | 9.078 | 9.436 | 8.916 | 9.415 | 5,860,826 | +0.31(+3.41%) |
Mar 10, 2010 | 9.152 | 9.247 | 9.091 | 9.105 | 6,663,874 | -0.03(-0.37%) |
Mar 09, 2010 | 9.334 | 9.490 | 9.139 | 9.139 | 5,973,981 | -0.25(-2.68%) |
Mar 08, 2010 | 9.611 | 9.699 | 9.375 | 9.390 | 6,304,782 | -0.22(-2.30%) |
Mar 05, 2010 | 9.287 | 9.679 | 9.213 | 9.611 | 6,376,997 | +0.38(+4.09%) |
Mar 04, 2010 | 9.091 | 9.827 | 8.977 | 9.233 | 16,622,554 | +0.45(+5.15%) |
Mar 03, 2010 | 8.943 | 8.977 | 8.673 | 8.781 | 5,043,906 | -0.13(-1.51%) |
Mar 02, 2010 | 9.105 | 9.118 | 8.875 | 8.916 | 5,645,733 | -0.16(-1.78%) |
Mar 01, 2010 | 8.794 | 9.085 | 8.659 | 9.078 | 4,175,137 | +0.32(+3.70%) |
Feb 26, 2010 | 8.639 | 8.808 | 8.605 | 8.754 | 4,304,780 | +0.13(+1.57%) |
Feb 25, 2010 | 8.585 | 8.646 | 8.497 | 8.619 | 5,139,785 | -0.07(-0.85%) |
Feb 24, 2010 | 8.808 | 8.808 | 8.437 | 8.693 | 6,121,094 | -0.11(-1.30%) |
Feb 23, 2010 | 8.801 | 8.889 | 8.585 | 8.808 | 3,583,006 | +0.01(+0.08%) |
Feb 22, 2010 | 8.673 | 8.862 | 8.666 | 8.801 | 3,211,743 | +0.15(+1.72%) |
Feb 19, 2010 | 8.605 | 8.754 | 8.551 | 8.653 | 2,850,062 | +0.06(+0.71%) |
Feb 18, 2010 | 8.464 | 8.653 | 8.450 | 8.592 | 3,416,616 | +0.14(+1.68%) |
Feb 17, 2010 | 8.106 | 8.572 | 8.106 | 8.450 | 4,486,240 | +0.31(+3.81%) |
Feb 16, 2010 | 7.964 | 8.140 | 7.944 | 8.140 | 1,514,789 | +0.22(+2.73%) |
Feb 12, 2010 | 7.876 | 7.924 | 7.924 | 7.924 | 2,221,263 | -0.05(-0.68%) |
Feb 11, 2010 | 7.836 | 7.978 | 7.768 | 7.978 | 1,506,617 | +0.14(+1.81%) |
Feb 10, 2010 | 7.843 | 7.910 | 7.761 | 7.836 | 1,699,728 | -0.04(-0.51%) |
Feb 09, 2010 | 7.984 | 8.005 | 7.836 | 7.876 | 4,099,810 | +0.07(+0.95%) |
Feb 08, 2010 | 7.856 | 7.951 | 7.768 | 7.802 | 2,595,160 | -0.03(-0.43%) |
Feb 05, 2010 | 7.883 | 7.917 | 7.654 | 7.836 | 4,701,101 | -0.03(-0.34%) |
Feb 04, 2010 | 7.951 | 8.106 | 7.856 | 7.863 | 4,629,280 | -0.21(-2.59%) |
Feb 03, 2010 | 8.038 | 8.113 | 7.897 | 8.072 | 4,653,536 | +0.01(+0.17%) |
Feb 02, 2010 | 7.924 | 8.079 | 7.897 | 8.059 | 2,762,387 | +0.40(+5.29%) |
Feb 01, 2010 | 7.667 | 7.903 | 7.627 | 7.654 | 3,564,512 | +0.03(+0.44%) |
Jan 29, 2010 | 7.768 | 7.917 | 7.613 | 7.620 | 2,688,636 | -0.13(-1.74%) |
Jan 28, 2010 | 7.924 | 7.964 | 7.755 | 7.755 | 3,685,539 | -0.17(-2.13%) |
Jan 27, 2010 | 7.930 | 8.018 | 7.768 | 7.924 | 4,001,324 | +0.01(+0.09%) |
Jan 26, 2010 | 7.890 | 8.079 | 7.890 | 7.917 | 2,014,151 | -0.06(-0.76%) |
Jan 25, 2010 | 8.038 | 8.133 | 7.951 | 7.978 | 3,782,437 | +0.05(+0.60%) |
Jan 22, 2010 | 7.991 | 8.133 | 7.897 | 7.930 | 4,736,337 | -0.10(-1.26%) |
Jan 21, 2010 | 7.957 | 8.106 | 7.903 | 8.032 | 6,259,053 | +0.07(+0.85%) |
Jan 20, 2010 | 7.998 | 8.099 | 7.930 | 7.964 | 2,557,999 | -0.09(-1.17%) |
Jan 19, 2010 | 8.241 | 8.261 | 8.032 | 8.059 | 4,127,799 | -0.16(-1.97%) |
Jan 15, 2010 | 8.410 | 8.221 | 8.221 | 8.221 | 3,607,626 | -0.17(-2.01%) |
Jan 14, 2010 | 8.349 | 8.470 | 8.308 | 8.389 | 3,256,629 | +0.01(+0.16%) |
Jan 13, 2010 | 8.383 | 8.396 | 8.207 | 8.376 | 3,706,882 | +0.11(+1.39%) |
Jan 12, 2010 | 8.174 | 8.368 | 8.154 | 8.261 | 4,319,626 | +0.03(+0.32%) |
Jan 11, 2010 | 8.281 | 8.361 | 8.068 | 8.234 | 5,695,111 | +0.07(+0.82%) |
Jan 08, 2010 | 7.881 | 8.194 | 7.768 | 8.168 | 6,187,214 | +0.29(+3.64%) |
Jan 07, 2010 | 7.961 | 8.068 | 7.841 | 7.881 | 3,135,832 | -0.06(-0.76%) |
Jan 06, 2010 | 7.684 | 7.981 | 7.608 | 7.941 | 7,328,597 | +0.29(+3.84%) |
Jan 05, 2010 | 7.401 | 7.688 | 7.401 | 7.648 | 4,370,809 | +0.21(+2.78%) |
Jan 04, 2010 | 7.528 | 7.621 | 7.424 | 7.441 | 2,810,303 | +0.01(+0.18%) |
Dec 31, 2009 | 7.548 | 7.428 | 7.428 | 7.428 | 2,149,947 | -0.13(-1.76%) |
Dec 30, 2009 | 7.408 | 7.694 | 7.354 | 7.561 | 5,008,964 | +0.11(+1.43%) |
Dec 29, 2009 | 7.461 | 7.494 | 7.374 | 7.454 | 2,261,783 | +0.07(+0.99%) |
Dec 28, 2009 | 7.374 | 7.468 | 7.341 | 7.381 | 2,899,081 | +0.01(+0.18%) |
Dec 24, 2009 | 7.381 | 7.388 | 7.274 | 7.368 | 1,296,957 | +0.05(+0.64%) |
Dec 23, 2009 | 7.068 | 7.341 | 7.068 | 7.321 | 4,857,300 | +0.22(+3.10%) |
Dec 22, 2009 | 6.968 | 7.128 | 6.914 | 7.101 | 3,778,762 | +0.15(+2.21%) |
Dec 21, 2009 | 6.834 | 7.001 | 6.754 | 6.948 | 2,356,119 | +0.18(+2.66%) |
Dec 18, 2009 | 6.788 | 6.834 | 6.694 | 6.768 | 5,383,540 | +0.05(+0.69%) |
Dec 17, 2009 | 6.721 | 6.754 | 6.641 | 6.721 | 6,059,729 | -0.01(-0.20%) |
Dec 16, 2009 | 6.534 | 6.791 | 6.488 | 6.734 | 4,293,584 | +0.24(+3.70%) |
Dec 15, 2009 | 6.468 | 6.521 | 6.414 | 6.494 | 3,619,886 | +0.01(+0.21%) |
Dec 14, 2009 | 6.481 | 6.494 | 6.461 | 6.481 | 3,396,483 | +0.01(+0.10%) |
Dec 11, 2009 | 6.474 | 6.601 | 6.461 | 6.474 | 2,958,957 | +0.01(+0.10%) |
Dec 10, 2009 | 6.361 | 6.528 | 6.348 | 6.468 | 3,079,597 | +0.12(+1.89%) |
Dec 09, 2009 | 6.468 | 6.474 | 6.308 | 6.348 | 3,368,562 | -0.10(-1.55%) |
Dec 08, 2009 | 6.528 | 6.548 | 6.388 | 6.448 | 3,021,214 | -0.13(-2.03%) |
Dec 07, 2009 | 6.588 | 6.728 | 6.534 | 6.581 | 1,940,118 | +0.03(+0.41%) |
Dec 04, 2009 | 6.594 | 6.814 | 6.541 | 6.554 | 3,775,930 | +0.06(+0.92%) |
Dec 03, 2009 | 6.581 | 6.634 | 6.474 | 6.494 | 3,786,668 | -0.11(-1.72%) |
Dec 02, 2009 | 6.574 | 6.708 | 6.554 | 6.608 | 4,128,341 | +0.04(+0.61%) |
Dec 01, 2009 | 6.448 | 6.574 | 6.328 | 6.568 | 4,792,379 | +0.24(+3.79%) |
Nov 30, 2009 | 6.668 | 6.668 | 6.314 | 6.328 | 5,904,075 | -0.30(-4.53%) |
Nov 27, 2009 | 6.621 | 6.821 | 6.601 | 6.628 | 1,326,609 | -0.15(-2.17%) |
Nov 25, 2009 | 6.534 | 6.801 | 6.521 | 6.774 | 3,338,041 | +0.26(+3.99%) |
Nov 24, 2009 | 6.721 | 6.774 | 6.501 | 6.514 | 6,375,940 | -0.25(-3.74%) |
Nov 23, 2009 | 6.981 | 7.001 | 6.708 | 6.768 | 5,684,425 | -0.15(-2.12%) |
Nov 20, 2009 | 6.614 | 7.221 | 6.541 | 6.914 | 6,537,079 | -0.15(-2.08%) |
Nov 19, 2009 | 7.421 | 7.421 | 7.061 | 7.061 | 5,197,928 | -0.34(-4.59%) |
Nov 18, 2009 | 7.274 | 7.408 | 7.174 | 7.401 | 3,728,100 | +0.11(+1.46%) |
Nov 17, 2009 | 7.414 | 7.454 | 7.194 | 7.294 | 3,085,462 | -0.14(-1.88%) |
Nov 16, 2009 | 7.281 | 7.481 | 7.281 | 7.434 | 3,060,847 | +0.21(+2.86%) |
Nov 13, 2009 | 7.214 | 7.278 | 7.094 | 7.228 | 2,896,664 | +0.03(+0.37%) |
Nov 12, 2009 | 7.374 | 7.394 | 7.174 | 7.201 | 2,741,744 | -0.13(-1.82%) |
Nov 11, 2009 | 7.334 | 7.454 | 7.248 | 7.334 | 2,524,493 | +0.02(+0.27%) |
Nov 10, 2009 | 7.194 | 7.348 | 7.128 | 7.314 | 4,371,928 | +0.04(+0.55%) |
Nov 09, 2009 | 7.148 | 7.328 | 7.141 | 7.274 | 2,604,845 | +0.17(+2.35%) |
Nov 06, 2009 | 6.908 | 7.108 | 6.848 | 7.108 | 3,180,719 | +0.17(+2.40%) |
Nov 05, 2009 | 6.934 | 7.034 | 6.728 | 6.941 | 2,927,697 | +0.00(+0.00%) |
Nov 04, 2009 | 6.954 | 7.074 | 6.901 | 6.941 | 3,388,247 | +0.03(+0.48%) |
Nov 03, 2009 | 6.768 | 6.921 | 6.621 | 6.908 | 5,082,186 | +0.12(+1.77%) |
Nov 02, 2009 | 6.954 | 7.068 | 6.661 | 6.788 | 8,918,969 | -0.20(-2.86%) |
Oct 30, 2009 | 7.154 | 7.201 | 6.968 | 6.988 | 7,184,486 | -0.15(-2.06%) |
Oct 29, 2009 | 6.988 | 7.308 | 6.948 | 7.134 | 5,308,191 | +0.17(+2.39%) |
Oct 28, 2009 | 7.281 | 7.328 | 6.934 | 6.968 | 7,807,180 | -0.32(-4.39%) |
Oct 27, 2009 | 7.708 | 7.714 | 7.221 | 7.288 | 8,923,626 | -0.41(-5.29%) |
Oct 26, 2009 | 7.834 | 7.934 | 7.594 | 7.694 | 6,863,532 | -0.12(-1.54%) |
Oct 23, 2009 | 7.788 | 7.841 | 7.754 | 7.814 | 4,624,295 | -0.09(-1.18%) |
Oct 22, 2009 | 7.728 | 7.981 | 7.654 | 7.908 | 3,456,013 | +0.19(+2.51%) |
Oct 21, 2009 | 7.974 | 8.094 | 7.681 | 7.714 | 3,759,512 | -0.26(-3.26%) |
Oct 20, 2009 | 7.954 | 8.001 | 7.908 | 7.974 | 3,923,130 | -0.07(-0.91%) |
Oct 19, 2009 | 7.994 | 8.161 | 7.961 | 8.048 | 3,828,655 | +0.05(+0.67%) |
Oct 16, 2009 | 7.794 | 8.081 | 7.794 | 7.994 | 4,498,666 | +0.14(+1.78%) |
Oct 15, 2009 | 7.828 | 8.074 | 7.808 | 7.854 | 4,359,531 | -0.06(-0.76%) |
Oct 14, 2009 | 7.748 | 7.934 | 7.714 | 7.914 | 4,510,122 | +0.13(+1.63%) |
Oct 13, 2009 | 7.934 | 7.934 | 7.761 | 7.788 | 3,965,373 | -0.07(-0.85%) |
Oct 12, 2009 | 8.094 | 8.208 | 7.854 | 7.854 | 3,664,991 | -0.19(-2.32%) |
Oct 09, 2009 | 8.014 | 8.068 | 7.941 | 8.041 | 1,960,767 | -0.01(-0.17%) |
Oct 08, 2009 | 7.874 | 8.114 | 7.794 | 8.054 | 4,658,245 | +0.20(+2.55%) |
Oct 07, 2009 | 7.848 | 7.981 | 7.761 | 7.854 | 3,797,786 | -0.07(-0.93%) |
Oct 06, 2009 | 7.754 | 7.961 | 7.701 | 7.928 | 4,172,443 | +0.29(+3.75%) |
Oct 05, 2009 | 7.521 | 7.694 | 7.499 | 7.641 | 3,328,931 | +0.07(+0.97%) |
Oct 02, 2009 | 7.628 | 7.681 | 7.494 | 7.568 | 3,440,924 | -0.12(-1.56%) |