Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 6.798 | 7.057 | 6.792 | 6.856 | 14,379,290 | -0.07(-0.95%) |
Nov 29, 2010 | 6.951 | 6.998 | 6.774 | 6.922 | 15,879,256 | -0.19(-2.73%) |
Nov 26, 2010 | 7.075 | 7.175 | 7.040 | 7.116 | 8,044,475 | -0.20(-2.74%) |
Nov 24, 2010 | 7.246 | 7.317 | 7.317 | 7.317 | 8,098,553 | +0.14(+1.89%) |
Nov 23, 2010 | 7.163 | 7.246 | 7.096 | 7.181 | 12,230,462 | -0.21(-2.87%) |
Nov 22, 2010 | 7.423 | 7.488 | 7.275 | 7.393 | 7,681,135 | -0.13(-1.72%) |
Nov 19, 2010 | 7.576 | 7.576 | 7.486 | 7.523 | 4,809,801 | -0.05(-0.62%) |
Nov 18, 2010 | 7.582 | 7.665 | 7.535 | 7.570 | 6,362,148 | +0.17(+2.23%) |
Nov 17, 2010 | 7.417 | 7.517 | 7.364 | 7.405 | 8,002,048 | +0.01(+0.15%) |
Nov 16, 2010 | 7.517 | 7.543 | 7.289 | 7.394 | 15,748,192 | -0.25(-3.30%) |
Nov 15, 2010 | 7.746 | 7.787 | 7.634 | 7.646 | 4,939,792 | -0.08(-0.99%) |
Nov 12, 2010 | 7.763 | 7.845 | 7.658 | 7.722 | 10,011,649 | -0.16(-2.08%) |
Nov 11, 2010 | 7.863 | 7.929 | 7.804 | 7.887 | 9,073,212 | -0.09(-1.10%) |
Nov 10, 2010 | 7.857 | 8.057 | 7.681 | 7.974 | 11,201,143 | +0.12(+1.49%) |
Nov 09, 2010 | 7.963 | 8.021 | 7.816 | 7.857 | 9,722,763 | -0.08(-0.96%) |
Nov 08, 2010 | 7.840 | 8.016 | 7.828 | 7.933 | 11,052,703 | +0.08(+1.05%) |
Nov 05, 2010 | 7.887 | 7.933 | 7.781 | 7.851 | 17,235,438 | -0.29(-3.53%) |
Nov 04, 2010 | 7.998 | 8.168 | 7.986 | 8.139 | 16,612,562 | +0.26(+3.27%) |
Nov 03, 2010 | 7.845 | 7.881 | 7.693 | 7.881 | 9,670,380 | +0.04(+0.45%) |
Nov 02, 2010 | 7.869 | 7.898 | 7.752 | 7.845 | 5,609,897 | +0.11(+1.36%) |
Nov 01, 2010 | 7.658 | 7.863 | 7.646 | 7.740 | 9,723,989 | +0.09(+1.23%) |
Oct 29, 2010 | 7.576 | 7.681 | 7.482 | 7.646 | 9,562,193 | +0.12(+1.64%) |
Oct 28, 2010 | 7.441 | 7.576 | 7.394 | 7.523 | 15,463,474 | +0.23(+3.22%) |
Oct 27, 2010 | 7.388 | 7.435 | 7.218 | 7.288 | 13,606,451 | +0.05(+0.73%) |
Oct 25, 2010 | 7.335 | 7.353 | 7.183 | 7.236 | 8,729,813 | -0.01(-0.16%) |
Oct 22, 2010 | 7.500 | 7.517 | 7.189 | 7.247 | 11,728,458 | -0.01(-0.16%) |
Oct 21, 2010 | 7.394 | 7.429 | 7.077 | 7.259 | 12,606,901 | -0.14(-1.90%) |
Oct 20, 2010 | 7.341 | 7.429 | 7.300 | 7.400 | 11,440,077 | -0.05(-0.71%) |
Oct 19, 2010 | 7.529 | 7.529 | 7.394 | 7.453 | 14,489,681 | -0.29(-3.71%) |
Oct 18, 2010 | 7.728 | 7.787 | 7.646 | 7.740 | 8,669,227 | -0.04(-0.45%) |
Oct 15, 2010 | 7.857 | 7.857 | 7.681 | 7.775 | 10,311,164 | -0.01(-0.15%) |
Oct 14, 2010 | 7.816 | 7.834 | 7.728 | 7.787 | 9,641,783 | -0.08(-0.97%) |
Oct 13, 2010 | 7.933 | 8.027 | 7.840 | 7.863 | 11,915,233 | +0.04(+0.45%) |
Oct 12, 2010 | 7.851 | 7.863 | 7.681 | 7.828 | 7,128,019 | -0.04(-0.45%) |
Oct 11, 2010 | 7.910 | 7.974 | 7.851 | 7.863 | 6,400,678 | +0.04(+0.52%) |
Oct 08, 2010 | 7.822 | 7.857 | 7.670 | 7.822 | 10,742,055 | +0.12(+1.52%) |
Oct 07, 2010 | 7.887 | 7.887 | 7.664 | 7.705 | 94,091 | -0.18(-2.23%) |
Oct 06, 2010 | 8.021 | 8.086 | 7.781 | 7.881 | 16,040,968 | -0.12(-1.54%) |
Oct 05, 2010 | 7.963 | 8.098 | 7.892 | 8.004 | 201,417 | +0.08(+0.96%) |
Oct 04, 2010 | 8.016 | 8.045 | 7.881 | 7.928 | 6,557,354 | -0.09(-1.10%) |
Oct 01, 2010 | 8.016 | 8.080 | 7.887 | 8.016 | 6,991,773 | +0.04(+0.44%) |
Sep 30, 2010 | 8.098 | 8.098 | 7.898 | 7.980 | 42,213 | +0.02(+0.29%) |
Sep 29, 2010 | 8.145 | 8.168 | 7.948 | 7.957 | 168,050 | -0.16(-2.02%) |
Sep 28, 2010 | 8.045 | 8.162 | 7.939 | 8.121 | 14,078 | +0.21(+2.59%) |
Sep 27, 2010 | 7.928 | 8.021 | 7.863 | 7.916 | 12,206,945 | +0.06(+0.75%) |
Sep 24, 2010 | 8.092 | 8.098 | 7.828 | 7.857 | 22,245,682 | -0.39(-4.69%) |
Sep 23, 2010 | 8.297 | 8.326 | 8.197 | 8.244 | 15,323 | -0.09(-1.06%) |
Sep 22, 2010 | 8.432 | 8.537 | 8.297 | 8.332 | 8,775,036 | -0.08(-0.98%) |
Sep 21, 2010 | 8.356 | 8.485 | 8.315 | 8.414 | 7,399 | +0.01(+0.14%) |
Sep 20, 2010 | 8.385 | 8.426 | 8.326 | 8.403 | 6,185,591 | +0.05(+0.56%) |
Sep 17, 2010 | 8.356 | 8.532 | 8.320 | 8.356 | 8,986,804 | -0.13(-1.52%) |
Sep 15, 2010 | 8.467 | 8.514 | 8.403 | 8.485 | 10,575,738 | -0.03(-0.34%) |
Sep 14, 2010 | 8.537 | 8.628 | 8.438 | 8.514 | 59,320 | -0.12(-1.43%) |
Sep 13, 2010 | 8.573 | 8.655 | 8.573 | 8.637 | 7,391,273 | +0.13(+1.59%) |
Sep 10, 2010 | 8.514 | 8.596 | 8.467 | 8.502 | 6,163,310 | -0.01(-0.07%) |
Sep 09, 2010 | 8.573 | 8.608 | 8.420 | 8.508 | 28,852 | +0.04(+0.48%) |
Sep 08, 2010 | 8.344 | 8.555 | 8.338 | 8.467 | 75,975 | +0.22(+2.63%) |
Sep 07, 2010 | 8.174 | 8.403 | 8.174 | 8.250 | 126,664 | +0.04(+0.50%) |
Sep 03, 2010 | 8.385 | 8.385 | 8.133 | 8.209 | 8,127,032 | +0.01(+0.07%) |
Sep 02, 2010 | 8.156 | 8.215 | 8.109 | 8.203 | 177,661 | +0.03(+0.36%) |
Sep 01, 2010 | 8.033 | 8.297 | 8.027 | 8.174 | 9,757,753 | +0.32(+4.11%) |
Aug 31, 2010 | 7.845 | 7.986 | 7.799 | 7.851 | 88,374 | -0.01(-0.07%) |
Aug 30, 2010 | 7.957 | 8.051 | 7.822 | 7.857 | 4,485,553 | -0.21(-2.55%) |
Aug 27, 2010 | 7.787 | 8.068 | 7.722 | 8.062 | 9,160,297 | +0.35(+4.48%) |
Aug 26, 2010 | 7.898 | 7.933 | 7.687 | 7.716 | 1,980 | -0.11(-1.42%) |
Aug 25, 2010 | 7.857 | 7.875 | 7.711 | 7.828 | 6,714 | -0.02(-0.30%) |
Aug 24, 2010 | 7.781 | 7.951 | 7.746 | 7.851 | 623,614 | -0.10(-1.25%) |
Aug 23, 2010 | 8.203 | 8.244 | 7.951 | 7.951 | 6,207,102 | -0.16(-1.95%) |
Aug 20, 2010 | 8.010 | 8.115 | 7.945 | 8.109 | 6,009,310 | +0.01(+0.14%) |
Aug 19, 2010 | 8.315 | 8.361 | 8.033 | 8.098 | 81,753 | -0.24(-2.88%) |
Aug 18, 2010 | 8.391 | 8.403 | 8.274 | 8.338 | 17,494 | -0.08(-0.97%) |
Aug 17, 2010 | 8.467 | 8.490 | 8.385 | 8.420 | 16,423 | +0.13(+1.55%) |
Aug 16, 2010 | 8.198 | 8.344 | 8.169 | 8.291 | 4,774,404 | +0.05(+0.64%) |
Aug 13, 2010 | 8.239 | 8.344 | 8.216 | 8.239 | 5,685,362 | -0.03(-0.35%) |
Aug 12, 2010 | 8.151 | 8.332 | 8.111 | 8.268 | 7,905,911 | -0.01(-0.07%) |
Aug 11, 2010 | 8.478 | 8.490 | 8.251 | 8.274 | 9,509,566 | -0.49(-5.59%) |
Aug 10, 2010 | 8.740 | 8.790 | 8.630 | 8.764 | 31,405 | -0.15(-1.64%) |
Aug 09, 2010 | 9.020 | 9.049 | 8.892 | 8.909 | 5,606,826 | +0.03(+0.39%) |
Aug 06, 2010 | 8.874 | 9.073 | 8.810 | 8.874 | 11,344,109 | -0.19(-2.12%) |
Aug 05, 2010 | 8.974 | 9.079 | 8.907 | 9.067 | 81,592 | +0.01(+0.06%) |
Aug 04, 2010 | 8.968 | 9.108 | 8.874 | 9.061 | 25,610 | +0.15(+1.64%) |
Aug 03, 2010 | 8.670 | 8.962 | 8.647 | 8.915 | 212,007 | +0.16(+1.87%) |
Aug 02, 2010 | 8.694 | 8.822 | 8.676 | 8.752 | 8,619,877 | +0.22(+2.53%) |
Jul 30, 2010 | 8.536 | 8.653 | 8.373 | 8.536 | 8,944,562 | -0.05(-0.54%) |
Jul 29, 2010 | 8.700 | 8.740 | 8.484 | 8.583 | 78,023 | +0.02(+0.20%) |
Jul 28, 2010 | 8.507 | 8.659 | 8.443 | 8.565 | 8,070,287 | -0.01(-0.14%) |
Jul 27, 2010 | 8.735 | 8.740 | 8.449 | 8.577 | 77,749 | -0.11(-1.28%) |
Jul 26, 2010 | 8.676 | 8.746 | 8.606 | 8.688 | 9,579,988 | +0.00(+0.00%) |
Jul 23, 2010 | 8.490 | 8.700 | 8.396 | 8.688 | 12,992,328 | +0.11(+1.29%) |
Jul 22, 2010 | 8.373 | 8.589 | 8.344 | 8.577 | 245,743 | +0.40(+4.92%) |
Jul 21, 2010 | 8.163 | 8.274 | 8.099 | 8.175 | 17,521,256 | +0.12(+1.52%) |
Jul 20, 2010 | 7.586 | 8.087 | 7.586 | 8.052 | 145,251 | +0.37(+4.86%) |
Jul 19, 2010 | 7.662 | 7.761 | 7.598 | 7.679 | 7,088,941 | +0.06(+0.84%) |
Jul 16, 2010 | 7.615 | 7.784 | 7.586 | 7.615 | 8,159,923 | -0.14(-1.80%) |
Jul 15, 2010 | 7.918 | 7.947 | 7.737 | 7.755 | 9,677,364 | -0.20(-2.49%) |
Jul 14, 2010 | 7.965 | 8.081 | 7.877 | 7.953 | 89,927 | -0.15(-1.80%) |
Jul 13, 2010 | 8.198 | 8.227 | 8.093 | 8.099 | 20,451 | +0.01(+0.07%) |
Jul 12, 2010 | 8.221 | 8.245 | 7.944 | 8.093 | 10,642,757 | -0.19(-2.25%) |
Jul 09, 2010 | 8.280 | 8.367 | 8.023 | 8.280 | 8,805,720 | +0.16(+2.01%) |
Jul 08, 2010 | 8.099 | 8.134 | 7.959 | 8.116 | 36,960 | +0.13(+1.61%) |
Jul 07, 2010 | 7.761 | 8.006 | 7.726 | 7.988 | 8,849,505 | +0.27(+3.55%) |
Jul 06, 2010 | 7.883 | 7.918 | 7.592 | 7.714 | 170,568 | -0.06(-0.75%) |
Jul 02, 2010 | 7.772 | 7.848 | 7.580 | 7.772 | 9,559,085 | +0.06(+0.83%) |
Jul 01, 2010 | 7.685 | 7.772 | 7.463 | 7.708 | 13,630,250 | +0.02(+0.30%) |
Jun 30, 2010 | 7.807 | 7.914 | 7.638 | 7.685 | 27,114 | +0.05(+0.69%) |
Jun 29, 2010 | 7.807 | 7.819 | 7.563 | 7.633 | 204,104 | -0.59(-7.23%) |
Jun 25, 2010 | 8.227 | 8.262 | 7.988 | 8.227 | 7,121,421 | +0.08(+1.00%) |
Jun 24, 2010 | 8.338 | 8.338 | 8.099 | 8.146 | 30,296 | -0.16(-1.96%) |
Jun 23, 2010 | 8.297 | 8.356 | 8.140 | 8.309 | 10,648,832 | +0.03(+0.42%) |
Jun 22, 2010 | 8.466 | 8.571 | 8.262 | 8.274 | 33,177 | -0.13(-1.60%) |
Jun 21, 2010 | 8.565 | 8.600 | 8.338 | 8.408 | 12,752,157 | +0.15(+1.76%) |
Jun 18, 2010 | 8.262 | 8.379 | 8.239 | 8.262 | 9,223,299 | -0.01(-0.14%) |
Jun 17, 2010 | 8.548 | 8.548 | 8.175 | 8.274 | 4,239 | -0.15(-1.73%) |
Jun 16, 2010 | 8.286 | 8.542 | 8.286 | 8.420 | 10,309,660 | +0.07(+0.84%) |
Jun 15, 2010 | 8.227 | 8.391 | 8.186 | 8.350 | 85,959 | +0.24(+2.95%) |
Jun 14, 2010 | 8.297 | 8.361 | 8.087 | 8.111 | 13,120,026 | +0.05(+0.58%) |
Jun 11, 2010 | 7.860 | 8.105 | 7.842 | 8.064 | 8,892,262 | +0.13(+1.69%) |
Jun 10, 2010 | 7.697 | 7.953 | 7.697 | 7.930 | 133,652 | +0.43(+5.75%) |
Jun 09, 2010 | 7.621 | 7.697 | 7.428 | 7.498 | 13,539,500 | +0.02(+0.31%) |
Jun 08, 2010 | 7.323 | 7.493 | 7.265 | 7.475 | 138,166 | +0.20(+2.72%) |
Jun 07, 2010 | 7.551 | 7.633 | 7.230 | 7.277 | 17,166,948 | -0.31(-4.07%) |
Jun 04, 2010 | 7.586 | 7.877 | 7.493 | 7.586 | 15,370,183 | -0.30(-3.84%) |
Jun 03, 2010 | 8.140 | 8.198 | 7.714 | 7.889 | 9,107,715 | -0.17(-2.10%) |
Jun 02, 2010 | 7.778 | 8.070 | 7.685 | 8.058 | 131,002 | +0.34(+4.46%) |
Jun 01, 2010 | 7.831 | 8.087 | 7.702 | 7.714 | 12,231 | -0.13(-1.71%) |
May 28, 2010 | 7.848 | 7.982 | 7.743 | 7.848 | 14,490,305 | -0.03(-0.37%) |
May 27, 2010 | 7.638 | 7.877 | 7.533 | 7.877 | 14,712,203 | +0.45(+6.04%) |
May 26, 2010 | 7.633 | 7.778 | 7.306 | 7.428 | 24,879 | +0.01(+0.08%) |
May 25, 2010 | 7.049 | 7.428 | 7.026 | 7.423 | 94,261 | -0.02(-0.31%) |
May 24, 2010 | 7.568 | 7.714 | 7.434 | 7.446 | 12,576,526 | -0.09(-1.24%) |
May 21, 2010 | 7.026 | 7.551 | 7.020 | 7.539 | 22,049,188 | +0.40(+5.64%) |
May 20, 2010 | 7.028 | 7.347 | 6.997 | 7.137 | 10,178 | -0.47(-6.21%) |
May 19, 2010 | 7.452 | 7.679 | 7.358 | 7.609 | 18,344,534 | -0.16(-2.03%) |
May 18, 2010 | 8.315 | 8.857 | 7.679 | 7.767 | 599,237 | -0.28(-3.52%) |
May 17, 2010 | 8.230 | 8.294 | 7.835 | 8.050 | 14,565,949 | -0.32(-3.81%) |
May 14, 2010 | 8.369 | 8.543 | 8.137 | 8.369 | 17,761,130 | -0.29(-3.35%) |
May 13, 2010 | 8.955 | 8.955 | 8.653 | 8.659 | 12,419,646 | -0.10(-1.13%) |
May 12, 2010 | 8.723 | 8.804 | 8.619 | 8.758 | 10,550,280 | +0.12(+1.34%) |
May 11, 2010 | 8.886 | 8.903 | 8.624 | 8.642 | 83,175 | -0.19(-2.17%) |
May 10, 2010 | 8.781 | 8.845 | 8.738 | 8.833 | 16,289,596 | +0.61(+7.41%) |
May 07, 2010 | 8.259 | 8.485 | 7.916 | 8.224 | 27,706,918 | -0.18(-2.14%) |
May 06, 2010 | 8.781 | 8.973 | 7.632 | 8.404 | 27,392,176 | -0.10(-1.16%) |
May 05, 2010 | 8.746 | 9.019 | 8.497 | 8.503 | 16,891,620 | -0.34(-3.87%) |
May 04, 2010 | 9.228 | 9.228 | 8.764 | 8.845 | 19,521,608 | -0.56(-5.98%) |
May 03, 2010 | 9.559 | 9.617 | 9.298 | 9.408 | 9,437,194 | -0.11(-1.16%) |
Apr 30, 2010 | 9.687 | 9.756 | 9.518 | 9.518 | 9,051,046 | -0.21(-2.21%) |
Apr 29, 2010 | 9.634 | 9.785 | 9.582 | 9.733 | 10,220,857 | +0.22(+2.32%) |
Apr 28, 2010 | 9.547 | 9.663 | 9.321 | 9.512 | 10,948,936 | +0.05(+0.49%) |
Apr 27, 2010 | 9.832 | 9.895 | 9.454 | 9.466 | 16,246,328 | -0.64(-6.32%) |
Apr 26, 2010 | 10.13 | 10.20 | 10.06 | 10.10 | 11,814,256 | +0.08(+0.75%) |
Apr 23, 2010 | 9.768 | 10.06 | 9.721 | 10.03 | 11,408,987 | +0.23(+2.31%) |
Apr 22, 2010 | 9.460 | 9.832 | 9.373 | 9.803 | 13,531,455 | +0.23(+2.43%) |
Apr 21, 2010 | 9.779 | 9.832 | 9.408 | 9.570 | 29,980 | -0.13(-1.38%) |
Apr 20, 2010 | 9.768 | 9.837 | 9.617 | 9.704 | 6,182 | -0.02(-0.24%) |
Apr 19, 2010 | 9.791 | 9.861 | 9.530 | 9.727 | 11,437,033 | -0.17(-1.70%) |
Apr 16, 2010 | 9.983 | 10.09 | 9.692 | 9.895 | 12,489,240 | -0.25(-2.46%) |
Apr 15, 2010 | 10.20 | 10.39 | 10.11 | 10.14 | 6,901,976 | -0.23(-2.24%) |
Apr 14, 2010 | 10.37 | 10.40 | 10.22 | 10.38 | 6,379,948 | +0.12(+1.19%) |
Apr 13, 2010 | 10.17 | 10.31 | 10.07 | 10.26 | 9,165,283 | -0.04(-0.39%) |
Apr 12, 2010 | 10.38 | 10.39 | 10.26 | 10.30 | 10,001,648 | -0.12(-1.17%) |
Apr 09, 2010 | 10.37 | 10.44 | 10.29 | 10.42 | 10,627,866 | +0.09(+0.90%) |
Apr 08, 2010 | 10.04 | 10.38 | 9.936 | 10.32 | 12,906,376 | +0.16(+1.54%) |
Apr 07, 2010 | 10.30 | 10.32 | 10.04 | 10.17 | 21,705,298 | -0.15(-1.41%) |
Apr 06, 2010 | 9.924 | 10.42 | 9.901 | 10.31 | 20,282,314 | +0.30(+3.01%) |
Apr 05, 2010 | 9.919 | 10.09 | 9.846 | 10.01 | 12,011,076 | +0.20(+2.01%) |
Apr 01, 2010 | 9.675 | 9.814 | 9.814 | 9.814 | 15,322,077 | +0.35(+3.74%) |
Mar 31, 2010 | 9.332 | 9.489 | 9.309 | 9.460 | 12,056,899 | +0.11(+1.18%) |
Mar 30, 2010 | 9.338 | 9.402 | 9.193 | 9.350 | 15,130,128 | +0.16(+1.70%) |
Mar 29, 2010 | 8.857 | 9.228 | 8.851 | 9.193 | 16,399,119 | +0.52(+6.02%) |
Mar 26, 2010 | 8.537 | 8.694 | 8.456 | 8.671 | 15,608,902 | +0.17(+1.98%) |
Mar 25, 2010 | 8.816 | 8.839 | 8.468 | 8.503 | 12,739,051 | -0.17(-1.94%) |
Mar 24, 2010 | 8.741 | 8.886 | 8.566 | 8.671 | 12,939,415 | -0.19(-2.10%) |
Mar 23, 2010 | 8.804 | 8.944 | 8.752 | 8.857 | 12,480,583 | +0.12(+1.33%) |
Mar 22, 2010 | 8.636 | 8.828 | 8.601 | 8.741 | 17,739,706 | -0.11(-1.25%) |
Mar 19, 2010 | 9.025 | 9.100 | 8.799 | 8.851 | 14,280,532 | -0.18(-1.99%) |
Mar 18, 2010 | 9.083 | 9.147 | 8.816 | 9.031 | 16,140,648 | -0.13(-1.39%) |
Mar 17, 2010 | 9.321 | 9.361 | 9.112 | 9.158 | 10,205,028 | -0.05(-0.50%) |
Mar 16, 2010 | 9.077 | 9.234 | 8.984 | 9.205 | 8,199,234 | +0.19(+2.12%) |
Mar 15, 2010 | 8.932 | 9.025 | 8.915 | 9.013 | 5,925,017 | -0.04(-0.45%) |
Mar 12, 2010 | 9.176 | 9.205 | 8.961 | 9.054 | 8,546,683 | -0.06(-0.70%) |
Mar 11, 2010 | 9.100 | 9.124 | 8.944 | 9.118 | 8,187,014 | -0.01(-0.13%) |
Mar 10, 2010 | 9.095 | 9.240 | 8.990 | 9.129 | 10,419,109 | +0.10(+1.16%) |
Mar 09, 2010 | 8.897 | 9.141 | 8.891 | 9.025 | 15,977,257 | +0.08(+0.91%) |
Mar 08, 2010 | 8.909 | 8.967 | 8.749 | 8.944 | 8,322,869 | +0.03(+0.39%) |
Mar 05, 2010 | 8.828 | 8.915 | 8.804 | 8.909 | 8,601,697 | +0.20(+2.27%) |
Mar 04, 2010 | 8.857 | 8.857 | 8.575 | 8.711 | 10,958,075 | -0.04(-0.46%) |
Mar 03, 2010 | 8.804 | 8.984 | 8.677 | 8.752 | 16,309,883 | -0.05(-0.59%) |
Mar 02, 2010 | 8.851 | 8.891 | 8.758 | 8.804 | 16,354,487 | +0.03(+0.33%) |
Mar 01, 2010 | 8.607 | 8.822 | 8.566 | 8.775 | 11,642,365 | +0.21(+2.51%) |
Feb 26, 2010 | 8.392 | 8.630 | 8.230 | 8.561 | 17,976,546 | +0.23(+2.72%) |
Feb 25, 2010 | 7.893 | 8.346 | 7.847 | 8.334 | 17,090,052 | +0.30(+3.68%) |
Feb 24, 2010 | 8.085 | 8.212 | 7.974 | 8.038 | 9,815,137 | -0.03(-0.36%) |
Feb 23, 2010 | 8.236 | 8.294 | 7.986 | 8.067 | 14,062,011 | -0.24(-2.87%) |
Feb 22, 2010 | 8.485 | 8.485 | 8.299 | 8.305 | 8,073,042 | -0.11(-1.31%) |
Feb 19, 2010 | 8.346 | 8.450 | 8.299 | 8.415 | 9,270,224 | -0.04(-0.48%) |
Feb 18, 2010 | 8.282 | 8.491 | 8.259 | 8.456 | 7,093,786 | +0.09(+1.04%) |
Feb 17, 2010 | 8.404 | 8.479 | 8.119 | 8.369 | 10,870,792 | -0.02(-0.28%) |
Feb 16, 2010 | 8.398 | 8.468 | 8.305 | 8.392 | 7,963,658 | +0.21(+2.63%) |
Feb 12, 2010 | 8.021 | 8.178 | 8.178 | 8.178 | 11,479,927 | +0.03(+0.36%) |
Feb 11, 2010 | 7.905 | 8.224 | 7.783 | 8.149 | 14,873,154 | +0.32(+4.08%) |
Feb 10, 2010 | 7.870 | 7.922 | 7.655 | 7.829 | 16,269,678 | +0.04(+0.52%) |
Feb 09, 2010 | 7.783 | 7.963 | 7.690 | 7.789 | 23,911,836 | +0.25(+3.31%) |
Feb 08, 2010 | 7.731 | 7.829 | 7.516 | 7.539 | 18,934,064 | -0.21(-2.70%) |
Feb 05, 2010 | 7.719 | 7.783 | 7.377 | 7.748 | 20,518,292 | -0.01(-0.07%) |
Feb 04, 2010 | 8.137 | 8.143 | 7.748 | 7.754 | 19,004,206 | -0.56(-6.77%) |
Feb 03, 2010 | 8.456 | 8.532 | 8.294 | 8.317 | 12,753,800 | -0.10(-1.24%) |
Feb 02, 2010 | 8.433 | 8.572 | 8.247 | 8.421 | 12,334,363 | +0.21(+2.62%) |
Feb 01, 2010 | 7.893 | 8.247 | 7.893 | 8.207 | 10,802,042 | +0.40(+5.13%) |
Jan 29, 2010 | 8.160 | 8.218 | 7.725 | 7.806 | 18,128,300 | -0.19(-2.39%) |
Jan 28, 2010 | 8.137 | 8.189 | 7.824 | 7.998 | 15,994,063 | -0.12(-1.43%) |
Jan 27, 2010 | 8.236 | 8.317 | 7.980 | 8.114 | 14,428,891 | -0.09(-1.06%) |
Jan 26, 2010 | 8.305 | 8.482 | 8.149 | 8.201 | 11,321,303 | -0.08(-0.91%) |
Jan 25, 2010 | 8.532 | 8.566 | 8.189 | 8.276 | 10,305,257 | +0.03(+0.35%) |
Jan 22, 2010 | 8.340 | 8.642 | 8.166 | 8.247 | 16,950,680 | -0.31(-3.66%) |
Jan 21, 2010 | 9.013 | 9.036 | 8.491 | 8.561 | 21,417,918 | -0.57(-6.29%) |
Jan 20, 2010 | 9.309 | 9.309 | 8.944 | 9.135 | 13,483,989 | -0.48(-4.95%) |
Jan 19, 2010 | 9.414 | 9.628 | 9.414 | 9.611 | 9,108,205 | +0.09(+0.91%) |
Jan 15, 2010 | 9.727 | 9.524 | 9.524 | 9.524 | 11,584,687 | -0.28(-2.84%) |
Jan 14, 2010 | 9.872 | 9.983 | 9.750 | 9.803 | 7,366,082 | -0.12(-1.23%) |
Jan 13, 2010 | 9.988 | 10.04 | 9.774 | 9.924 | 14,265,028 | +0.01(+0.12%) |
Jan 12, 2010 | 9.930 | 10.09 | 9.774 | 9.913 | 13,686,397 | -0.16(-1.61%) |
Jan 11, 2010 | 10.18 | 10.23 | 10.01 | 10.08 | 8,784,318 | -0.02(-0.23%) |
Jan 08, 2010 | 10.04 | 10.19 | 9.953 | 10.10 | 9,874,228 | +0.03(+0.35%) |
Jan 07, 2010 | 10.23 | 10.23 | 9.983 | 10.06 | 8,719,138 | -0.26(-2.47%) |
Jan 06, 2010 | 10.17 | 10.36 | 10.14 | 10.32 | 6,351,144 | +0.11(+1.08%) |
Jan 05, 2010 | 10.16 | 10.30 | 10.14 | 10.21 | 8,480,740 | +0.06(+0.57%) |
Jan 04, 2010 | 10.06 | 10.20 | 10.02 | 10.15 | 7,183,815 | +0.33(+3.32%) |
Dec 31, 2009 | 9.865 | 9.825 | 9.825 | 9.825 | 3,408,682 | -0.05(-0.47%) |
Dec 30, 2009 | 9.807 | 9.906 | 9.750 | 9.871 | 3,566,119 | +0.04(+0.41%) |
Dec 29, 2009 | 9.923 | 10.01 | 9.819 | 9.831 | 6,014,639 | -0.05(-0.53%) |
Dec 28, 2009 | 10.02 | 10.07 | 9.802 | 9.882 | 6,896,526 | -0.05(-0.46%) |
Dec 24, 2009 | 9.836 | 10.00 | 9.802 | 9.929 | 2,180,007 | +0.14(+1.47%) |
Dec 23, 2009 | 9.744 | 9.957 | 9.606 | 9.784 | 8,192,266 | +0.24(+2.48%) |
Dec 22, 2009 | 9.306 | 9.606 | 9.282 | 9.548 | 10,303,257 | +0.33(+3.63%) |
Dec 21, 2009 | 9.438 | 9.519 | 9.190 | 9.213 | 8,061,394 | -0.11(-1.18%) |
Dec 18, 2009 | 9.352 | 9.386 | 9.202 | 9.323 | 9,860,066 | -0.03(-0.37%) |
Dec 17, 2009 | 9.542 | 9.548 | 9.255 | 9.357 | 10,766,793 | -0.36(-3.68%) |
Dec 16, 2009 | 9.946 | 10.00 | 9.675 | 9.715 | 9,995,978 | -0.15(-1.52%) |
Dec 15, 2009 | 9.934 | 10.03 | 9.825 | 9.865 | 6,813,029 | -0.16(-1.61%) |
Dec 14, 2009 | 10.02 | 10.08 | 9.917 | 10.03 | 7,261,929 | +0.01(+0.12%) |
Dec 11, 2009 | 9.998 | 10.04 | 9.882 | 10.02 | 8,380,749 | +0.06(+0.58%) |
Dec 10, 2009 | 9.940 | 10.02 | 9.813 | 9.957 | 8,498,196 | +0.18(+1.83%) |
Dec 09, 2009 | 9.582 | 9.825 | 9.525 | 9.779 | 10,873,208 | +0.23(+2.42%) |
Dec 08, 2009 | 9.756 | 9.842 | 9.484 | 9.548 | 11,393,061 | -0.28(-2.88%) |
Dec 07, 2009 | 9.773 | 10.08 | 9.744 | 9.831 | 10,618,981 | +0.12(+1.25%) |
Dec 04, 2009 | 10.09 | 10.18 | 9.617 | 9.709 | 12,079,201 | -0.06(-0.65%) |
Dec 03, 2009 | 10.03 | 10.12 | 9.721 | 9.773 | 12,756,598 | -0.05(-0.47%) |
Dec 02, 2009 | 9.715 | 9.865 | 9.686 | 9.819 | 12,816,743 | +0.24(+2.47%) |