Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 9.668 | 9.845 | 9.647 | 9.698 | 974,433 | +0.04(+0.39%) |
Dec 30, 2010 | 9.654 | 9.726 | 9.629 | 9.661 | 515,071 | +0.02(+0.18%) |
Dec 29, 2010 | 9.583 | 9.661 | 9.532 | 9.644 | 1,341,636 | +0.14(+1.47%) |
Dec 28, 2010 | 9.712 | 9.729 | 9.392 | 9.504 | 1,535,252 | -0.15(-1.55%) |
Dec 27, 2010 | 9.763 | 9.763 | 9.542 | 9.654 | 769,751 | -0.15(-1.49%) |
Dec 23, 2010 | 9.770 | 9.886 | 9.712 | 9.800 | 1,160,444 | -0.03(-0.35%) |
Dec 22, 2010 | 9.943 | 9.988 | 9.736 | 9.834 | 1,717,147 | -0.17(-1.67%) |
Dec 21, 2010 | 9.994 | 10.03 | 9.923 | 10.00 | 1,147,292 | -0.01(-0.10%) |
Dec 20, 2010 | 10.07 | 10.16 | 9.896 | 10.01 | 799,421 | -0.07(-0.74%) |
Dec 17, 2010 | 9.954 | 10.09 | 9.909 | 10.09 | 1,471,994 | +0.07(+0.71%) |
Dec 16, 2010 | 9.967 | 10.04 | 9.923 | 10.01 | 1,219,505 | +0.02(+0.17%) |
Dec 15, 2010 | 10.09 | 10.18 | 9.960 | 9.998 | 1,282,120 | -0.15(-1.48%) |
Dec 14, 2010 | 10.23 | 10.32 | 10.07 | 10.15 | 1,689,648 | -0.12(-1.16%) |
Dec 13, 2010 | 10.16 | 10.39 | 10.07 | 10.27 | 2,202,126 | +0.21(+2.10%) |
Dec 10, 2010 | 9.923 | 10.13 | 9.889 | 10.06 | 1,572,631 | +0.15(+1.51%) |
Dec 09, 2010 | 10.00 | 10.04 | 9.869 | 9.906 | 1,982,811 | -0.06(-0.61%) |
Dec 08, 2010 | 9.804 | 9.988 | 9.790 | 9.967 | 1,389,940 | +0.20(+2.02%) |
Dec 07, 2010 | 9.821 | 9.821 | 9.654 | 9.770 | 1,997,047 | +0.01(+0.10%) |
Dec 06, 2010 | 9.756 | 9.794 | 9.705 | 9.760 | 1,986,748 | -0.07(-0.69%) |
Dec 03, 2010 | 9.858 | 9.981 | 9.722 | 9.828 | 1,771,711 | -0.05(-0.48%) |
Dec 02, 2010 | 10.11 | 10.21 | 9.630 | 9.875 | 7,249,327 | -0.64(-6.06%) |
Dec 01, 2010 | 10.31 | 10.57 | 10.30 | 10.51 | 2,226,387 | +0.27(+2.66%) |
Nov 30, 2010 | 10.04 | 10.35 | 9.957 | 10.24 | 3,218,180 | +0.08(+0.80%) |
Nov 29, 2010 | 10.04 | 10.19 | 9.988 | 10.16 | 2,581,626 | +0.03(+0.27%) |
Nov 26, 2010 | 10.02 | 10.16 | 9.960 | 10.13 | 663,210 | +0.07(+0.68%) |
Nov 24, 2010 | 9.937 | 10.06 | 10.06 | 10.06 | 1,999,488 | +0.21(+2.11%) |
Nov 23, 2010 | 9.828 | 10.08 | 9.753 | 9.855 | 2,847,863 | -0.05(-0.55%) |
Nov 22, 2010 | 9.617 | 9.964 | 9.525 | 9.909 | 3,008,915 | +0.30(+3.15%) |
Nov 19, 2010 | 9.354 | 9.627 | 9.307 | 9.606 | 2,458,475 | +0.23(+2.43%) |
Nov 18, 2010 | 9.463 | 9.463 | 9.331 | 9.378 | 1,602,189 | +0.03(+0.33%) |
Nov 17, 2010 | 9.089 | 9.392 | 9.082 | 9.348 | 1,731,260 | +0.28(+3.08%) |
Nov 16, 2010 | 9.035 | 9.079 | 8.960 | 9.069 | 1,802,141 | -0.02(-0.26%) |
Nov 15, 2010 | 9.062 | 9.218 | 9.035 | 9.092 | 1,131,690 | +0.09(+0.94%) |
Nov 12, 2010 | 9.028 | 9.120 | 8.949 | 9.007 | 2,703,531 | -0.17(-1.85%) |
Nov 11, 2010 | 9.344 | 9.363 | 9.160 | 9.177 | 1,629,703 | -0.22(-2.39%) |
Nov 10, 2010 | 9.491 | 9.525 | 9.286 | 9.402 | 2,217,254 | -0.04(-0.43%) |
Nov 09, 2010 | 9.535 | 9.630 | 9.378 | 9.443 | 1,618,989 | -0.05(-0.54%) |
Nov 08, 2010 | 9.406 | 9.538 | 9.385 | 9.494 | 1,077,802 | +0.02(+0.25%) |
Nov 05, 2010 | 9.508 | 9.688 | 9.440 | 9.470 | 2,170,725 | +0.04(+0.43%) |
Nov 04, 2010 | 9.610 | 9.726 | 9.389 | 9.429 | 1,548,013 | -0.00(-0.04%) |
Nov 03, 2010 | 9.494 | 9.566 | 9.276 | 9.433 | 1,681,922 | -0.05(-0.57%) |
Nov 02, 2010 | 9.617 | 9.651 | 9.344 | 9.487 | 2,123,685 | -0.06(-0.61%) |
Nov 01, 2010 | 9.862 | 9.923 | 9.518 | 9.545 | 1,263,102 | -0.28(-2.81%) |
Oct 29, 2010 | 9.712 | 9.937 | 9.705 | 9.821 | 1,122,469 | +0.07(+0.70%) |
Oct 28, 2010 | 9.736 | 9.896 | 9.736 | 9.753 | 1,938,770 | +0.02(+0.21%) |
Oct 27, 2010 | 9.528 | 9.749 | 9.372 | 9.732 | 1,948,006 | +0.13(+1.31%) |
Oct 25, 2010 | 9.232 | 9.630 | 9.232 | 9.606 | 2,224,974 | +0.50(+5.53%) |
Oct 22, 2010 | 8.997 | 9.126 | 8.966 | 9.103 | 1,736,253 | +0.10(+1.13%) |
Oct 21, 2010 | 9.089 | 9.171 | 8.932 | 9.000 | 1,447,356 | -0.09(-0.97%) |
Oct 20, 2010 | 9.208 | 9.256 | 9.041 | 9.089 | 1,598,840 | -0.08(-0.89%) |
Oct 19, 2010 | 9.167 | 9.249 | 9.045 | 9.171 | 2,148,094 | -0.18(-1.97%) |
Oct 18, 2010 | 9.460 | 9.491 | 9.297 | 9.354 | 798,572 | -0.19(-1.96%) |
Oct 15, 2010 | 9.746 | 9.749 | 9.429 | 9.542 | 1,888,657 | -0.11(-1.16%) |
Oct 14, 2010 | 9.957 | 10.02 | 9.647 | 9.654 | 1,077,706 | -0.25(-2.54%) |
Oct 13, 2010 | 9.947 | 10.06 | 9.892 | 9.906 | 871,872 | +0.01(+0.14%) |
Oct 12, 2010 | 10.13 | 10.13 | 9.780 | 9.892 | 1,491,955 | -0.23(-2.32%) |
Oct 11, 2010 | 10.05 | 10.15 | 9.988 | 10.13 | 1,057,548 | +0.07(+0.68%) |
Oct 08, 2010 | 10.06 | 10.19 | 9.773 | 10.06 | 1,388,621 | +0.19(+1.93%) |
Oct 07, 2010 | 9.647 | 9.882 | 9.644 | 9.869 | 785,594 | +0.21(+2.19%) |
Oct 06, 2010 | 9.726 | 9.732 | 9.610 | 9.657 | 1,157,206 | -0.03(-0.32%) |
Oct 05, 2010 | 9.593 | 9.749 | 9.576 | 9.688 | 829,514 | +0.17(+1.79%) |
Oct 04, 2010 | 9.487 | 9.603 | 9.440 | 9.518 | 661,324 | -0.03(-0.29%) |
Oct 01, 2010 | 9.545 | 9.719 | 9.467 | 9.545 | 948,529 | -0.02(-0.18%) |
Sep 30, 2010 | 9.532 | 9.620 | 9.433 | 9.562 | 942,901 | +0.12(+1.23%) |
Sep 29, 2010 | 9.606 | 9.644 | 9.385 | 9.446 | 608,458 | -0.18(-1.87%) |
Sep 28, 2010 | 9.484 | 9.715 | 9.480 | 9.627 | 1,710,232 | +0.18(+1.95%) |
Sep 27, 2010 | 9.314 | 9.603 | 9.283 | 9.443 | 1,443,954 | +0.15(+1.65%) |
Sep 24, 2010 | 9.191 | 9.324 | 9.140 | 9.290 | 1,324,396 | +0.21(+2.29%) |
Sep 23, 2010 | 9.232 | 9.256 | 9.031 | 9.082 | 2,483,124 | -0.21(-2.27%) |
Sep 22, 2010 | 9.562 | 9.647 | 9.225 | 9.293 | 2,180,863 | -0.28(-2.95%) |
Sep 21, 2010 | 9.872 | 9.886 | 9.480 | 9.576 | 1,858,917 | -0.32(-3.23%) |
Sep 20, 2010 | 9.862 | 9.964 | 9.790 | 9.896 | 777,442 | +0.05(+0.52%) |
Sep 17, 2010 | 9.845 | 10.03 | 9.834 | 9.845 | 1,105,448 | -0.18(-1.77%) |
Sep 15, 2010 | 9.848 | 10.17 | 9.821 | 10.02 | 540,913 | +0.13(+1.31%) |
Sep 14, 2010 | 9.783 | 10.08 | 9.729 | 9.892 | 960,994 | +0.13(+1.36%) |
Sep 13, 2010 | 9.807 | 9.845 | 9.671 | 9.760 | 721,119 | +0.05(+0.53%) |
Sep 10, 2010 | 9.668 | 9.834 | 9.657 | 9.709 | 496,446 | +0.05(+0.49%) |
Sep 09, 2010 | 9.841 | 9.853 | 9.623 | 9.661 | 825,084 | -0.05(-0.49%) |
Sep 08, 2010 | 9.719 | 9.787 | 9.678 | 9.709 | 672,434 | +0.06(+0.64%) |
Sep 07, 2010 | 9.783 | 9.804 | 9.640 | 9.647 | 466,236 | -0.17(-1.70%) |
Sep 03, 2010 | 9.899 | 10.08 | 9.661 | 9.814 | 734,467 | +0.14(+1.48%) |
Sep 02, 2010 | 9.423 | 9.705 | 9.416 | 9.671 | 687 | +0.30(+3.16%) |
Sep 01, 2010 | 9.480 | 9.579 | 9.174 | 9.375 | 2,100,860 | +0.03(+0.31%) |
Aug 31, 2010 | 9.344 | 9.521 | 9.293 | 9.346 | 10,869 | -0.06(-0.60%) |
Aug 30, 2010 | 9.552 | 9.756 | 9.385 | 9.402 | 626,751 | -0.22(-2.26%) |
Aug 27, 2010 | 9.620 | 9.630 | 9.351 | 9.620 | 756,265 | +0.19(+2.06%) |
Aug 26, 2010 | 9.457 | 9.553 | 9.372 | 9.426 | 1,055,283 | +0.02(+0.22%) |
Aug 25, 2010 | 9.249 | 9.453 | 9.079 | 9.406 | 825,742 | +0.05(+0.51%) |
Aug 24, 2010 | 9.484 | 9.501 | 9.235 | 9.358 | 1,076,425 | -0.28(-2.90%) |
Aug 23, 2010 | 9.817 | 9.838 | 9.634 | 9.637 | 609,451 | -0.15(-1.53%) |
Aug 20, 2010 | 9.743 | 9.794 | 9.620 | 9.787 | 633,225 | -0.02(-0.24%) |
Aug 19, 2010 | 10.10 | 10.10 | 9.756 | 9.811 | 910,085 | -0.31(-3.06%) |
Aug 18, 2010 | 10.17 | 10.20 | 10.09 | 10.12 | 603,858 | -0.04(-0.40%) |
Aug 17, 2010 | 10.21 | 10.31 | 10.11 | 10.16 | 929,787 | +0.12(+1.19%) |
Aug 16, 2010 | 9.984 | 10.16 | 9.872 | 10.04 | 809,066 | -0.03(-0.27%) |
Aug 13, 2010 | 10.07 | 10.16 | 9.882 | 10.07 | 2,004,083 | +0.15(+1.48%) |
Aug 12, 2010 | 9.787 | 9.974 | 9.596 | 9.923 | 3,678,476 | -0.35(-3.44%) |
Aug 11, 2010 | 10.60 | 10.69 | 10.17 | 10.28 | 1,574,382 | -0.62(-5.66%) |
Aug 10, 2010 | 10.64 | 10.93 | 10.55 | 10.89 | 1,747,305 | +0.21(+1.94%) |
Aug 09, 2010 | 10.58 | 10.75 | 10.52 | 10.69 | 696,017 | +0.11(+1.03%) |
Aug 06, 2010 | 10.58 | 10.58 | 10.35 | 10.58 | 630,578 | -0.04(-0.42%) |
Aug 05, 2010 | 10.60 | 10.72 | 10.53 | 10.62 | 523,537 | -0.00(-0.03%) |
Aug 04, 2010 | 10.66 | 10.70 | 10.55 | 10.62 | 1,231,775 | +0.05(+0.45%) |
Aug 03, 2010 | 10.73 | 10.80 | 10.54 | 10.58 | 813,002 | -0.06(-0.54%) |
Aug 02, 2010 | 10.68 | 10.72 | 10.56 | 10.63 | 717,183 | +0.14(+1.30%) |
Jul 30, 2010 | 10.50 | 10.54 | 10.01 | 10.50 | 828,019 | +0.29(+2.80%) |
Jul 29, 2010 | 10.21 | 10.33 | 10.02 | 10.21 | 446,084 | +0.06(+0.57%) |
Jul 28, 2010 | 10.15 | 10.28 | 10.11 | 10.15 | 533,161 | -0.04(-0.43%) |
Jul 27, 2010 | 10.55 | 10.55 | 10.14 | 10.20 | 678,714 | -0.23(-2.25%) |
Jul 26, 2010 | 10.32 | 10.47 | 10.26 | 10.43 | 964,046 | +0.17(+1.62%) |
Jul 23, 2010 | 10.07 | 10.32 | 9.991 | 10.27 | 839,840 | +0.23(+2.31%) |
Jul 22, 2010 | 9.940 | 10.15 | 9.933 | 10.04 | 1,417,086 | +0.23(+2.36%) |
Jul 21, 2010 | 10.04 | 10.10 | 9.732 | 9.804 | 1,088,898 | -0.17(-1.67%) |
Jul 20, 2010 | 9.603 | 10.00 | 9.566 | 9.971 | 948,362 | +0.25(+2.59%) |
Jul 19, 2010 | 9.657 | 9.773 | 9.576 | 9.719 | 551,312 | +0.03(+0.32%) |
Jul 16, 2010 | 9.688 | 10.08 | 9.617 | 9.688 | 1,368,037 | -0.40(-3.98%) |
Jul 15, 2010 | 10.08 | 10.12 | 9.882 | 10.09 | 938,283 | +0.02(+0.17%) |
Jul 14, 2010 | 10.04 | 10.17 | 9.940 | 10.07 | 1,074,169 | +0.04(+0.41%) |
Jul 13, 2010 | 10.03 | 10.10 | 9.957 | 10.03 | 789,624 | +0.17(+1.73%) |
Jul 12, 2010 | 9.858 | 9.974 | 9.760 | 9.862 | 1,147,254 | -0.02(-0.21%) |
Jul 09, 2010 | 9.882 | 9.947 | 9.685 | 9.882 | 999,929 | +0.21(+2.15%) |
Jul 08, 2010 | 9.685 | 9.685 | 9.497 | 9.674 | 818,557 | +0.16(+1.65%) |
Jul 07, 2010 | 9.293 | 9.569 | 9.293 | 9.518 | 1,684,698 | +0.24(+2.61%) |
Jul 06, 2010 | 9.634 | 9.664 | 9.137 | 9.276 | 2,582,572 | -0.23(-2.47%) |
Jul 02, 2010 | 9.511 | 9.749 | 9.423 | 9.511 | 1,819,879 | +0.01(+0.11%) |
Jul 01, 2010 | 9.688 | 9.756 | 9.082 | 9.501 | 3,087,320 | -0.25(-2.58%) |
Jun 30, 2010 | 9.981 | 10.17 | 9.736 | 9.753 | 2,291 | -0.30(-3.01%) |
Jun 29, 2010 | 10.26 | 10.30 | 9.971 | 10.06 | 5,830,724 | -0.44(-4.22%) |
Jun 25, 2010 | 10.50 | 10.58 | 10.40 | 10.50 | 1,895,526 | +0.05(+0.52%) |
Jun 24, 2010 | 10.52 | 10.52 | 10.39 | 10.44 | 3,144,398 | -0.10(-0.90%) |
Jun 23, 2010 | 10.38 | 10.57 | 10.35 | 10.54 | 1,981,827 | +0.10(+0.98%) |
Jun 22, 2010 | 10.84 | 10.89 | 10.28 | 10.44 | 2,046,102 | -0.41(-3.77%) |
Jun 21, 2010 | 10.98 | 11.14 | 10.76 | 10.85 | 1,979,524 | -0.05(-0.44%) |
Jun 18, 2010 | 10.89 | 11.03 | 10.76 | 10.89 | 1,401,690 | +0.11(+1.01%) |
Jun 17, 2010 | 10.77 | 10.91 | 10.69 | 10.78 | 91,921 | +0.06(+0.54%) |
Jun 16, 2010 | 10.75 | 10.77 | 10.62 | 10.73 | 2,346,454 | -0.01(-0.13%) |
Jun 15, 2010 | 10.75 | 10.80 | 10.54 | 10.74 | 2,622,747 | +0.09(+0.80%) |
Jun 14, 2010 | 10.71 | 10.83 | 10.62 | 10.65 | 3,247,527 | +0.07(+0.71%) |
Jun 11, 2010 | 10.51 | 10.76 | 10.48 | 10.58 | 1,845,918 | -0.09(-0.80%) |
Jun 10, 2010 | 10.54 | 10.71 | 10.54 | 10.67 | 2,462,587 | +0.26(+2.49%) |
Jun 09, 2010 | 10.40 | 10.71 | 10.36 | 10.41 | 2,402,478 | +0.15(+1.49%) |
Jun 08, 2010 | 10.11 | 10.28 | 9.981 | 10.25 | 3,483,480 | +0.17(+1.69%) |
Jun 07, 2010 | 10.33 | 10.33 | 10.03 | 10.08 | 3,185,554 | -0.10(-1.00%) |
Jun 04, 2010 | 10.19 | 10.61 | 10.16 | 10.19 | 3,081,562 | -0.47(-4.44%) |
Jun 03, 2010 | 10.53 | 10.79 | 10.49 | 10.66 | 2,992,658 | +0.28(+2.72%) |
Jun 02, 2010 | 10.15 | 10.39 | 10.13 | 10.38 | 5,380,081 | +0.35(+3.46%) |
Jun 01, 2010 | 9.753 | 10.21 | 9.753 | 10.03 | 2,895,628 | +0.18(+1.87%) |
May 28, 2010 | 9.845 | 9.998 | 9.790 | 9.845 | 2,266,777 | -0.03(-0.28%) |
May 27, 2010 | 9.773 | 9.892 | 9.732 | 9.872 | 2,264,806 | +0.36(+3.76%) |
May 26, 2010 | 9.382 | 9.766 | 9.334 | 9.514 | 3,558,245 | +0.21(+2.23%) |
May 25, 2010 | 9.160 | 9.327 | 9.062 | 9.307 | 2,819,617 | -0.23(-2.43%) |
May 24, 2010 | 9.566 | 9.627 | 9.433 | 9.538 | 1,861,576 | -0.03(-0.28%) |
May 21, 2010 | 9.327 | 9.657 | 9.293 | 9.566 | 4,590,277 | +0.05(+0.54%) |
May 20, 2010 | 9.423 | 9.630 | 9.385 | 9.514 | 3,088,134 | -0.32(-3.25%) |
May 19, 2010 | 9.807 | 10.01 | 9.681 | 9.834 | 2,141,399 | -0.11(-1.10%) |
May 18, 2010 | 10.09 | 10.24 | 9.896 | 9.943 | 1,874,721 | -0.03(-0.27%) |
May 17, 2010 | 9.971 | 10.06 | 9.668 | 9.971 | 2,223,973 | +0.01(+0.14%) |
May 14, 2010 | 9.957 | 10.46 | 9.783 | 9.957 | 2,295,569 | -0.44(-4.22%) |
May 13, 2010 | 10.34 | 10.78 | 10.28 | 10.40 | 5,260,813 | +0.32(+3.21%) |
May 12, 2010 | 9.906 | 10.15 | 9.906 | 10.07 | 1,977,861 | +0.26(+2.67%) |
May 11, 2010 | 9.906 | 9.976 | 9.773 | 9.811 | 1,956,737 | +0.11(+1.16%) |
May 10, 2010 | 9.552 | 9.719 | 9.549 | 9.698 | 2,155,867 | +0.70(+7.79%) |
May 07, 2010 | 9.099 | 9.188 | 8.810 | 8.997 | 3,471,459 | -0.15(-1.60%) |
May 06, 2010 | 9.358 | 9.402 | 8.340 | 9.143 | 2,963,185 | -0.20(-2.19%) |
May 05, 2010 | 9.470 | 9.678 | 9.327 | 9.348 | 2,305,533 | -0.44(-4.52%) |
May 04, 2010 | 10.13 | 10.13 | 9.695 | 9.790 | 1,450,951 | -0.42(-4.07%) |
May 03, 2010 | 9.923 | 10.24 | 9.923 | 10.21 | 1,220,609 | +0.36(+3.63%) |
Apr 30, 2010 | 10.02 | 10.08 | 9.821 | 9.848 | 1,715,158 | -0.19(-1.87%) |
Apr 29, 2010 | 10.10 | 10.20 | 9.974 | 10.04 | 1,043,535 | +0.02(+0.17%) |
Apr 28, 2010 | 9.967 | 10.21 | 9.783 | 10.02 | 3,262,955 | +0.31(+3.19%) |
Apr 27, 2010 | 9.974 | 9.991 | 9.695 | 9.709 | 1,445,320 | -0.37(-3.65%) |
Apr 26, 2010 | 10.17 | 10.23 | 10.06 | 10.08 | 1,162,424 | -0.04(-0.44%) |
Apr 23, 2010 | 9.865 | 10.26 | 9.860 | 10.12 | 2,409,857 | +0.24(+2.45%) |
Apr 22, 2010 | 9.886 | 9.886 | 9.709 | 9.879 | 2,751,852 | -0.00(-0.03%) |
Apr 21, 2010 | 9.661 | 9.937 | 9.644 | 9.882 | 2,568,894 | +0.28(+2.87%) |
Apr 20, 2010 | 9.610 | 9.678 | 9.484 | 9.606 | 68,943 | +0.18(+1.95%) |
Apr 19, 2010 | 9.320 | 9.566 | 9.269 | 9.423 | 1,651,732 | +0.03(+0.29%) |
Apr 16, 2010 | 9.494 | 9.566 | 9.269 | 9.395 | 1,480,313 | -0.09(-0.97%) |
Apr 15, 2010 | 9.467 | 9.709 | 9.409 | 9.487 | 1,045,356 | +0.07(+0.72%) |
Apr 14, 2010 | 9.491 | 9.514 | 9.412 | 9.419 | 646,195 | +0.00(+0.00%) |
Apr 13, 2010 | 9.463 | 9.477 | 9.348 | 9.419 | 630,896 | -0.02(-0.25%) |
Apr 12, 2010 | 9.351 | 9.504 | 9.341 | 9.443 | 684,011 | +0.08(+0.84%) |
Apr 09, 2010 | 9.419 | 9.487 | 9.337 | 9.365 | 611,531 | -0.07(-0.76%) |
Apr 08, 2010 | 9.242 | 9.446 | 9.038 | 9.436 | 1,208,630 | +0.17(+1.84%) |
Apr 07, 2010 | 9.395 | 9.409 | 9.259 | 9.266 | 827,476 | -0.12(-1.23%) |
Apr 06, 2010 | 9.375 | 9.426 | 9.310 | 9.382 | 739,103 | -0.09(-0.97%) |
Apr 05, 2010 | 9.365 | 9.511 | 9.286 | 9.474 | 1,573,812 | +0.21(+2.32%) |
Apr 01, 2010 | 9.055 | 9.259 | 9.259 | 9.259 | 5,083,266 | +0.31(+3.46%) |
Mar 31, 2010 | 9.041 | 9.133 | 8.919 | 8.949 | 1,213,926 | -0.08(-0.90%) |
Mar 30, 2010 | 9.045 | 9.126 | 8.953 | 9.031 | 1,183,536 | +0.01(+0.11%) |
Mar 29, 2010 | 9.000 | 9.041 | 8.885 | 9.021 | 927,387 | +0.11(+1.26%) |
Mar 26, 2010 | 8.936 | 8.946 | 8.752 | 8.909 | 1,210,580 | -0.01(-0.15%) |
Mar 25, 2010 | 8.909 | 9.007 | 8.861 | 8.922 | 796,466 | +0.05(+0.61%) |
Mar 24, 2010 | 9.035 | 9.035 | 8.840 | 8.868 | 903,166 | -0.16(-1.77%) |
Mar 23, 2010 | 9.031 | 9.055 | 8.977 | 9.028 | 2,747,522 | +0.00(+0.00%) |
Mar 22, 2010 | 8.994 | 9.078 | 8.871 | 9.028 | 1,136,079 | +0.05(+0.53%) |
Mar 19, 2010 | 9.028 | 9.048 | 8.943 | 8.980 | 827,670 | -0.06(-0.68%) |
Mar 18, 2010 | 9.052 | 9.096 | 8.990 | 9.041 | 1,212,205 | +0.02(+0.26%) |
Mar 17, 2010 | 8.990 | 9.174 | 8.943 | 9.017 | 1,236,769 | +0.06(+0.72%) |
Mar 16, 2010 | 8.973 | 8.980 | 8.804 | 8.953 | 836,239 | +0.06(+0.73%) |
Mar 15, 2010 | 8.840 | 8.895 | 8.817 | 8.888 | 1,238,579 | -0.05(-0.57%) |
Mar 12, 2010 | 8.875 | 9.065 | 8.864 | 8.939 | 1,760,183 | +0.17(+1.90%) |
Mar 11, 2010 | 8.745 | 8.789 | 8.629 | 8.772 | 771,467 | +0.03(+0.39%) |
Mar 10, 2010 | 8.851 | 8.857 | 8.636 | 8.738 | 1,233,265 | -0.09(-1.00%) |
Mar 09, 2010 | 8.715 | 8.864 | 8.708 | 8.827 | 1,103,216 | +0.13(+1.45%) |
Mar 08, 2010 | 8.813 | 8.878 | 8.687 | 8.701 | 1,396,676 | +0.00(+0.04%) |
Mar 05, 2010 | 8.544 | 8.794 | 8.292 | 8.697 | 4,807,362 | +0.21(+2.53%) |
Mar 04, 2010 | 8.374 | 8.493 | 8.333 | 8.483 | 1,641,424 | +0.14(+1.67%) |
Mar 03, 2010 | 8.282 | 8.347 | 8.224 | 8.343 | 1,034,455 | +0.13(+1.57%) |
Mar 02, 2010 | 8.183 | 8.316 | 8.183 | 8.214 | 1,634,289 | +0.10(+1.26%) |
Mar 01, 2010 | 8.095 | 8.146 | 8.068 | 8.112 | 1,329,381 | +0.07(+0.93%) |
Feb 26, 2010 | 8.115 | 8.153 | 8.013 | 8.037 | 834,749 | -0.10(-1.21%) |
Feb 25, 2010 | 7.932 | 8.136 | 7.819 | 8.136 | 970,473 | +0.12(+1.44%) |
Feb 24, 2010 | 8.163 | 8.166 | 7.983 | 8.020 | 878,490 | -0.08(-0.97%) |
Feb 23, 2010 | 8.235 | 8.296 | 8.034 | 8.098 | 1,456,921 | -0.18(-2.18%) |
Feb 22, 2010 | 8.398 | 8.439 | 8.194 | 8.279 | 1,457,000 | -0.08(-0.98%) |
Feb 19, 2010 | 8.299 | 8.381 | 8.275 | 8.360 | 1,130,404 | +0.03(+0.37%) |
Feb 18, 2010 | 8.323 | 8.381 | 8.282 | 8.330 | 1,165,214 | -0.04(-0.53%) |
Feb 17, 2010 | 8.395 | 8.493 | 8.292 | 8.374 | 1,591,314 | -0.07(-0.81%) |
Feb 16, 2010 | 8.493 | 8.561 | 8.337 | 8.442 | 1,772,674 | +0.02(+0.28%) |
Feb 12, 2010 | 8.231 | 8.418 | 8.418 | 8.418 | 4,378,236 | +0.15(+1.77%) |
Feb 11, 2010 | 7.996 | 8.296 | 7.938 | 8.272 | 3,082,215 | +0.23(+2.88%) |
Feb 10, 2010 | 7.795 | 8.296 | 7.795 | 8.041 | 6,023,324 | +0.39(+5.12%) |
Feb 09, 2010 | 7.612 | 7.738 | 7.492 | 7.649 | 3,117,848 | +0.14(+1.86%) |
Feb 08, 2010 | 7.346 | 7.649 | 7.346 | 7.509 | 2,672,883 | +0.15(+1.99%) |
Feb 05, 2010 | 7.574 | 7.612 | 7.298 | 7.363 | 2,367,755 | -0.20(-2.70%) |
Feb 04, 2010 | 7.608 | 7.649 | 7.547 | 7.567 | 1,960,891 | -0.10(-1.29%) |
Feb 03, 2010 | 7.547 | 7.748 | 7.509 | 7.666 | 1,563,177 | +0.07(+0.99%) |
Feb 02, 2010 | 7.506 | 7.615 | 7.445 | 7.591 | 1,262,752 | +0.21(+2.91%) |
Feb 01, 2010 | 7.329 | 7.506 | 7.298 | 7.377 | 1,380,516 | +0.08(+1.07%) |
Jan 29, 2010 | 7.353 | 7.401 | 7.285 | 7.298 | 1,334,871 | -0.02(-0.28%) |
Jan 28, 2010 | 7.462 | 7.469 | 7.305 | 7.319 | 560,175 | -0.05(-0.69%) |
Jan 27, 2010 | 7.366 | 7.486 | 7.332 | 7.370 | 949,634 | -0.00(-0.02%) |
Jan 26, 2010 | 7.455 | 7.503 | 7.349 | 7.372 | 497,049 | -0.15(-2.01%) |
Jan 25, 2010 | 7.441 | 7.557 | 7.285 | 7.523 | 887,762 | +0.14(+1.84%) |
Jan 22, 2010 | 7.404 | 7.533 | 7.322 | 7.387 | 985,070 | -0.06(-0.87%) |
Jan 21, 2010 | 7.455 | 7.632 | 7.448 | 7.452 | 1,002,159 | -0.04(-0.55%) |
Jan 20, 2010 | 7.554 | 7.557 | 7.332 | 7.492 | 2,128,338 | -0.16(-2.05%) |
Jan 19, 2010 | 7.704 | 7.778 | 7.618 | 7.649 | 1,196,292 | +0.00(+0.04%) |
Jan 15, 2010 | 7.860 | 7.646 | 7.646 | 7.646 | 3,139,733 | -0.27(-3.44%) |
Jan 14, 2010 | 8.051 | 8.109 | 7.836 | 7.918 | 726,125 | -0.14(-1.69%) |
Jan 13, 2010 | 7.911 | 8.105 | 7.738 | 8.054 | 662,660 | +0.14(+1.76%) |
Jan 12, 2010 | 7.921 | 7.959 | 7.809 | 7.915 | 1,267,147 | -0.13(-1.57%) |
Jan 11, 2010 | 8.020 | 8.054 | 7.962 | 8.041 | 660,795 | +0.03(+0.43%) |
Jan 08, 2010 | 8.030 | 8.119 | 7.986 | 8.006 | 873,165 | -0.07(-0.84%) |
Jan 07, 2010 | 8.238 | 8.238 | 8.023 | 8.075 | 1,056,176 | -0.16(-1.90%) |
Jan 06, 2010 | 8.262 | 8.429 | 8.149 | 8.231 | 800,021 | -0.03(-0.41%) |
Jan 05, 2010 | 8.218 | 8.269 | 8.047 | 8.265 | 813,798 | +0.11(+1.38%) |