Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.343 | 5.594 | 5.343 | 5.421 | 11,931,760 | +0.02(+0.32%) |
Nov 29, 2010 | 5.335 | 5.465 | 5.309 | 5.404 | 7,334,184 | +0.03(+0.65%) |
Nov 26, 2010 | 5.517 | 5.517 | 5.335 | 5.369 | 4,757,264 | -0.19(-3.43%) |
Nov 24, 2010 | 5.517 | 5.560 | 5.560 | 5.560 | 11,622,717 | +0.13(+2.39%) |
Nov 23, 2010 | 5.551 | 5.577 | 5.413 | 5.430 | 14,480,623 | -0.20(-3.54%) |
Nov 22, 2010 | 5.646 | 5.672 | 5.525 | 5.629 | 9,795,364 | +0.00(+0.00%) |
Nov 19, 2010 | 5.811 | 5.828 | 5.629 | 5.629 | 12,314,034 | -0.18(-3.13%) |
Nov 18, 2010 | 5.924 | 6.010 | 5.785 | 5.811 | 11,238,494 | -0.03(-0.45%) |
Nov 17, 2010 | 6.027 | 6.053 | 5.733 | 5.837 | 13,342,023 | -0.13(-2.18%) |
Nov 16, 2010 | 6.079 | 6.222 | 5.915 | 5.967 | 11,810,161 | -0.16(-2.68%) |
Nov 15, 2010 | 6.547 | 6.590 | 6.097 | 6.131 | 17,436,686 | -0.36(-5.47%) |
Nov 12, 2010 | 6.738 | 6.816 | 6.443 | 6.486 | 10,511,443 | -0.33(-4.83%) |
Nov 11, 2010 | 6.746 | 6.842 | 6.694 | 6.816 | 5,674,294 | -0.03(-0.38%) |
Nov 10, 2010 | 6.720 | 6.842 | 6.651 | 6.842 | 7,991,295 | +0.13(+1.94%) |
Nov 09, 2010 | 6.928 | 6.937 | 6.694 | 6.712 | 6,594,080 | -0.16(-2.33%) |
Nov 08, 2010 | 6.824 | 6.902 | 6.798 | 6.872 | 7,988,021 | +0.06(+0.95%) |
Nov 05, 2010 | 6.729 | 6.971 | 6.686 | 6.807 | 11,498,017 | +0.10(+1.42%) |
Nov 04, 2010 | 6.504 | 6.738 | 6.383 | 6.712 | 20,679,106 | +0.26(+4.03%) |
Nov 03, 2010 | 6.885 | 6.902 | 6.339 | 6.452 | 26,287,402 | -0.54(-7.68%) |
Nov 02, 2010 | 6.798 | 7.058 | 6.720 | 6.989 | 14,553,959 | +0.24(+3.59%) |
Nov 01, 2010 | 6.842 | 6.876 | 6.660 | 6.746 | 6,946,535 | -0.05(-0.76%) |
Oct 29, 2010 | 6.816 | 6.859 | 6.790 | 6.798 | 4,188,208 | -0.01(-0.13%) |
Oct 28, 2010 | 6.919 | 6.954 | 6.790 | 6.807 | 7,534,451 | -0.07(-1.01%) |
Oct 27, 2010 | 6.850 | 6.971 | 6.842 | 6.876 | 5,518,724 | -0.15(-2.10%) |
Oct 25, 2010 | 7.205 | 7.378 | 7.006 | 7.023 | 10,553,471 | -0.11(-1.58%) |
Oct 22, 2010 | 7.015 | 7.136 | 7.006 | 7.136 | 3,846,338 | +0.13(+1.85%) |
Oct 21, 2010 | 7.041 | 7.231 | 6.963 | 7.006 | 7,779,891 | -0.03(-0.49%) |
Oct 20, 2010 | 7.136 | 7.153 | 6.911 | 7.041 | 16,431,174 | -0.10(-1.33%) |
Oct 19, 2010 | 6.980 | 7.404 | 6.980 | 7.136 | 18,343,496 | +0.03(+0.37%) |
Oct 18, 2010 | 6.919 | 7.136 | 6.859 | 7.110 | 18,783,870 | +0.21(+3.01%) |
Oct 15, 2010 | 7.084 | 7.119 | 6.850 | 6.902 | 16,679,152 | -0.10(-1.36%) |
Oct 14, 2010 | 7.119 | 7.179 | 6.963 | 6.997 | 10,760,760 | -0.09(-1.22%) |
Oct 13, 2010 | 7.223 | 7.240 | 7.075 | 7.084 | 6,059,844 | -0.09(-1.21%) |
Oct 12, 2010 | 7.067 | 7.205 | 6.997 | 7.171 | 5,517,311 | +0.08(+1.10%) |
Oct 11, 2010 | 7.110 | 7.153 | 7.032 | 7.093 | 6,830,906 | -0.03(-0.49%) |
Oct 08, 2010 | 7.127 | 7.309 | 7.058 | 7.127 | 21,328,678 | -0.14(-1.91%) |
Oct 07, 2010 | 7.378 | 7.404 | 7.197 | 7.266 | 5,164,145 | -0.08(-1.06%) |
Oct 06, 2010 | 7.422 | 7.482 | 7.318 | 7.344 | 7,565,188 | -0.10(-1.40%) |
Oct 05, 2010 | 7.517 | 7.534 | 7.413 | 7.448 | 230 | -0.03(-0.46%) |
Oct 04, 2010 | 7.500 | 7.578 | 7.370 | 7.482 | 4,729,286 | -0.08(-1.03%) |
Oct 01, 2010 | 7.560 | 7.725 | 7.500 | 7.560 | 5,630,624 | -0.02(-0.30%) |
Sep 30, 2010 | 7.583 | 7.725 | 7.526 | 7.583 | 4,041 | +0.01(+0.19%) |
Sep 29, 2010 | 7.604 | 7.734 | 7.534 | 7.569 | 81,407 | -0.10(-1.24%) |
Sep 28, 2010 | 7.760 | 7.783 | 7.508 | 7.664 | 8,829,393 | +0.11(+1.49%) |
Sep 27, 2010 | 7.335 | 7.595 | 7.188 | 7.552 | 9,207,234 | +0.26(+3.56%) |
Sep 24, 2010 | 7.231 | 7.396 | 7.223 | 7.292 | 6,138,611 | +0.21(+2.93%) |
Sep 23, 2010 | 7.084 | 7.301 | 7.058 | 7.084 | 319 | -0.18(-2.50%) |
Sep 22, 2010 | 7.439 | 7.552 | 7.223 | 7.266 | 7,217,088 | -0.11(-1.53%) |
Sep 21, 2010 | 7.673 | 7.708 | 7.359 | 7.378 | 577 | -0.12(-1.62%) |
Sep 20, 2010 | 7.249 | 7.560 | 7.179 | 7.500 | 9,309,659 | +0.36(+4.97%) |
Sep 17, 2010 | 7.145 | 7.231 | 7.084 | 7.145 | 7,587,000 | -0.28(-3.73%) |
Sep 15, 2010 | 7.508 | 7.543 | 7.370 | 7.422 | 4,015,985 | -0.16(-2.06%) |
Sep 14, 2010 | 7.638 | 7.673 | 7.495 | 7.578 | 3,562,332 | -0.06(-0.79%) |
Sep 13, 2010 | 7.664 | 7.673 | 7.448 | 7.638 | 6,284,237 | +0.06(+0.80%) |
Sep 10, 2010 | 7.474 | 7.587 | 7.413 | 7.578 | 4,846,262 | +0.10(+1.39%) |
Sep 09, 2010 | 7.534 | 7.630 | 7.387 | 7.474 | 4,156,269 | +0.03(+0.35%) |
Sep 08, 2010 | 7.422 | 7.534 | 7.344 | 7.448 | 4,263,392 | +0.03(+0.47%) |
Sep 07, 2010 | 7.569 | 7.595 | 7.387 | 7.413 | 945 | -0.20(-2.62%) |
Sep 03, 2010 | 7.560 | 7.699 | 7.448 | 7.612 | 5,947,385 | +0.16(+2.09%) |
Sep 02, 2010 | 7.292 | 7.474 | 7.171 | 7.456 | 898 | +0.17(+2.38%) |
Sep 01, 2010 | 7.214 | 7.309 | 7.119 | 7.283 | 7,292,681 | +0.29(+4.21%) |
Aug 31, 2010 | 6.971 | 7.197 | 6.894 | 6.989 | 43,659 | +0.00(+0.00%) |
Aug 30, 2010 | 7.058 | 7.188 | 6.980 | 6.989 | 5,974,288 | -0.09(-1.22%) |
Aug 27, 2010 | 6.859 | 7.119 | 6.764 | 7.075 | 7,492,908 | +0.13(+1.87%) |
Aug 26, 2010 | 6.945 | 7.041 | 6.807 | 6.945 | 346 | -0.05(-0.74%) |
Aug 25, 2010 | 6.781 | 7.041 | 6.694 | 6.997 | 7,925,234 | +0.21(+3.06%) |
Aug 24, 2010 | 6.772 | 6.954 | 6.668 | 6.790 | 518 | -0.08(-1.14%) |
Aug 23, 2010 | 7.049 | 7.049 | 6.842 | 6.868 | 5,496,208 | -0.10(-1.37%) |
Aug 20, 2010 | 6.963 | 7.010 | 6.885 | 6.963 | 3,544,596 | -0.07(-0.99%) |
Aug 19, 2010 | 7.171 | 7.205 | 6.980 | 7.032 | 518 | -0.21(-2.87%) |
Aug 18, 2010 | 7.145 | 7.361 | 7.058 | 7.240 | 5,410,267 | +0.07(+0.97%) |
Aug 17, 2010 | 6.989 | 7.262 | 6.954 | 7.171 | 6,874,374 | +0.26(+3.76%) |
Aug 16, 2010 | 6.945 | 7.067 | 6.859 | 6.911 | 5,686,152 | -0.10(-1.48%) |
Aug 13, 2010 | 7.015 | 7.067 | 6.850 | 7.015 | 6,848,585 | +0.14(+2.02%) |
Aug 12, 2010 | 7.006 | 7.101 | 6.859 | 6.876 | 7,174,484 | -0.25(-3.52%) |
Aug 11, 2010 | 7.283 | 7.283 | 7.110 | 7.127 | 2,756 | -0.44(-5.84%) |
Aug 10, 2010 | 7.543 | 7.621 | 7.396 | 7.569 | 5,720,811 | -0.10(-1.24%) |
Aug 09, 2010 | 7.578 | 7.760 | 7.569 | 7.664 | 6,361,136 | +0.16(+2.08%) |
Aug 06, 2010 | 7.508 | 7.543 | 7.275 | 7.508 | 6,243,833 | +0.10(+1.29%) |
Aug 05, 2010 | 7.223 | 7.456 | 7.142 | 7.413 | 7,640,045 | +0.16(+2.15%) |
Aug 04, 2010 | 7.560 | 7.604 | 7.257 | 7.257 | 10,584,435 | -0.04(-0.59%) |
Aug 03, 2010 | 7.760 | 7.760 | 7.301 | 7.301 | 1,346 | -0.48(-6.12%) |
Aug 02, 2010 | 7.751 | 7.872 | 7.543 | 7.777 | 7,137,463 | +0.17(+2.28%) |
Jul 30, 2010 | 7.604 | 7.725 | 7.413 | 7.604 | 8,824,875 | -0.02(-0.23%) |
Jul 29, 2010 | 7.560 | 7.690 | 7.378 | 7.621 | 10,586,245 | -0.12(-1.57%) |
Jul 28, 2010 | 7.742 | 7.820 | 7.370 | 7.742 | 426 | +0.00(+0.00%) |
Jul 27, 2010 | 7.742 | 8.063 | 7.716 | 7.742 | 414 | -0.11(-1.43%) |
Jul 26, 2010 | 7.560 | 7.950 | 7.500 | 7.855 | 13,029,872 | +0.36(+4.73%) |
Jul 23, 2010 | 7.223 | 7.526 | 7.153 | 7.500 | 7,548,949 | +0.28(+3.84%) |
Jul 22, 2010 | 7.058 | 7.352 | 7.058 | 7.223 | 8,132,903 | +0.25(+3.60%) |
Jul 21, 2010 | 7.249 | 7.318 | 6.928 | 6.971 | 9,361,887 | -0.22(-3.01%) |
Jul 20, 2010 | 7.188 | 7.249 | 6.728 | 7.188 | 9,384,518 | +0.32(+4.67%) |
Jul 19, 2010 | 7.015 | 7.110 | 6.781 | 6.868 | 13,776,872 | -0.10(-1.49%) |
Jul 16, 2010 | 6.971 | 7.370 | 6.954 | 6.971 | 8,899,927 | -0.31(-4.28%) |
Jul 15, 2010 | 7.404 | 7.417 | 7.188 | 7.283 | 10,893,143 | -0.11(-1.52%) |
Jul 14, 2010 | 7.569 | 7.569 | 7.292 | 7.396 | 230 | -0.23(-2.95%) |
Jul 13, 2010 | 7.465 | 7.682 | 7.413 | 7.621 | 1,154 | +0.39(+5.39%) |
Jul 12, 2010 | 7.430 | 7.448 | 7.161 | 7.231 | 6,848,616 | -0.22(-2.91%) |
Jul 09, 2010 | 7.448 | 7.465 | 7.127 | 7.448 | 7,553,618 | +0.28(+3.86%) |
Jul 08, 2010 | 7.413 | 7.491 | 7.015 | 7.171 | 19,966,760 | -0.19(-2.59%) |
Jul 07, 2010 | 7.058 | 7.370 | 7.041 | 7.361 | 11,577,184 | +0.31(+4.42%) |
Jul 06, 2010 | 7.240 | 7.318 | 6.980 | 7.049 | 457 | -0.02(-0.25%) |
Jul 02, 2010 | 7.067 | 7.309 | 7.006 | 7.067 | 9,238,401 | -0.20(-2.74%) |
Jul 01, 2010 | 7.266 | 7.331 | 6.997 | 7.266 | 14,748,352 | +0.10(+1.33%) |
Jun 30, 2010 | 7.231 | 7.387 | 7.136 | 7.171 | 6,017 | -0.08(-1.08%) |
Jun 29, 2010 | 7.526 | 7.638 | 7.223 | 7.249 | 12,567,758 | -0.48(-6.17%) |
Jun 25, 2010 | 7.725 | 7.777 | 7.526 | 7.725 | 12,485,792 | -0.08(-1.00%) |
Jun 24, 2010 | 7.811 | 8.002 | 7.695 | 7.803 | 10,309,692 | -0.03(-0.44%) |
Jun 23, 2010 | 7.664 | 7.972 | 7.491 | 7.837 | 13,380,709 | +0.16(+2.14%) |
Jun 22, 2010 | 7.898 | 8.019 | 7.638 | 7.673 | 577 | -0.25(-3.17%) |
Jun 21, 2010 | 8.201 | 8.288 | 7.889 | 7.924 | 7,807,995 | -0.18(-2.24%) |
Jun 18, 2010 | 8.106 | 8.296 | 8.037 | 8.106 | 11,152,716 | -0.13(-1.58%) |
Jun 17, 2010 | 8.452 | 8.452 | 8.071 | 8.236 | 8,144,720 | -0.21(-2.46%) |
Jun 16, 2010 | 8.461 | 8.686 | 8.279 | 8.444 | 10,721,676 | -0.16(-1.81%) |
Jun 15, 2010 | 8.348 | 8.617 | 8.210 | 8.600 | 1,385 | +0.39(+4.75%) |
Jun 14, 2010 | 8.556 | 8.556 | 8.158 | 8.210 | 12,191,943 | -0.06(-0.73%) |
Jun 11, 2010 | 8.366 | 8.435 | 8.063 | 8.270 | 15,298,498 | -0.19(-2.25%) |
Jun 10, 2010 | 8.097 | 8.634 | 7.993 | 8.461 | 19,502,772 | +0.52(+6.54%) |
Jun 09, 2010 | 8.244 | 8.370 | 7.902 | 7.941 | 12,446,253 | -0.20(-2.45%) |
Jun 08, 2010 | 8.097 | 8.253 | 7.907 | 8.141 | 12,327,996 | +0.00(+0.00%) |
Jun 07, 2010 | 8.539 | 8.643 | 8.123 | 8.141 | 8,593,345 | -0.36(-4.28%) |
Jun 04, 2010 | 8.504 | 8.799 | 8.452 | 8.504 | 13,806,663 | -0.42(-4.75%) |
Jun 03, 2010 | 9.292 | 9.362 | 8.911 | 8.929 | 11,363,847 | -0.37(-4.00%) |
Jun 02, 2010 | 9.093 | 9.336 | 9.028 | 9.301 | 8,256,361 | +0.24(+2.68%) |
Jun 01, 2010 | 9.492 | 9.595 | 9.050 | 9.059 | 10,338,924 | -0.59(-6.10%) |
May 28, 2010 | 9.647 | 9.777 | 9.483 | 9.647 | 10,276,931 | -0.02(-0.18%) |
May 27, 2010 | 9.673 | 9.699 | 9.474 | 9.665 | 7,935,349 | +0.30(+3.24%) |
May 26, 2010 | 9.518 | 9.777 | 9.310 | 9.362 | 12,093,112 | -0.04(-0.46%) |
May 25, 2010 | 8.937 | 9.440 | 8.790 | 9.405 | 12,010,097 | +0.17(+1.88%) |
May 24, 2010 | 9.292 | 9.613 | 9.197 | 9.232 | 8,091,428 | -0.16(-1.66%) |
May 21, 2010 | 9.249 | 9.582 | 9.102 | 9.388 | 10,317,120 | +0.07(+0.74%) |
May 20, 2010 | 9.336 | 9.578 | 9.310 | 9.318 | 10,720,244 | -0.45(-4.61%) |
May 19, 2010 | 9.933 | 10.14 | 9.544 | 9.769 | 9,658,007 | -0.22(-2.17%) |
May 18, 2010 | 10.26 | 10.38 | 9.890 | 9.985 | 115 | -0.10(-1.03%) |
May 17, 2010 | 10.08 | 10.13 | 9.665 | 10.09 | 11,026,390 | +0.05(+0.52%) |
May 14, 2010 | 10.04 | 10.13 | 9.699 | 10.04 | 11,772,717 | -0.20(-1.95%) |
May 13, 2010 | 10.50 | 10.50 | 10.00 | 10.24 | 13,451,108 | -0.32(-3.04%) |
May 12, 2010 | 10.56 | 10.77 | 10.43 | 10.56 | 10,938,369 | +0.04(+0.41%) |
May 11, 2010 | 10.81 | 10.87 | 10.40 | 10.51 | 15,170,347 | -0.08(-0.74%) |
May 10, 2010 | 10.51 | 10.61 | 10.49 | 10.59 | 14,558,007 | +0.91(+9.39%) |
May 07, 2010 | 10.24 | 10.53 | 9.630 | 9.682 | 21,767,426 | -0.63(-6.13%) |
May 06, 2010 | 10.87 | 11.13 | 9.526 | 10.31 | 17,016,900 | -0.72(-6.51%) |
May 05, 2010 | 11.06 | 11.37 | 10.84 | 11.03 | 11,625,844 | -0.31(-2.75%) |
May 04, 2010 | 11.46 | 11.46 | 10.92 | 11.34 | 14,875,452 | -0.25(-2.17%) |
May 03, 2010 | 11.10 | 11.66 | 10.96 | 11.60 | 10,949,146 | +0.26(+2.29%) |
Apr 30, 2010 | 11.83 | 12.05 | 11.28 | 11.34 | 12,111,541 | -0.19(-1.65%) |
Apr 29, 2010 | 11.26 | 11.65 | 11.11 | 11.53 | 8,114,391 | +0.39(+3.50%) |
Apr 28, 2010 | 11.08 | 11.51 | 11.01 | 11.14 | 9,248,473 | +0.20(+1.82%) |
Apr 27, 2010 | 11.22 | 11.42 | 10.90 | 10.94 | 531 | -0.36(-3.14%) |
Apr 26, 2010 | 11.43 | 11.83 | 11.22 | 11.29 | 11,091,386 | -0.13(-1.14%) |
Apr 23, 2010 | 10.85 | 11.85 | 10.84 | 11.42 | 22,452,974 | +0.61(+5.69%) |
Apr 22, 2010 | 10.16 | 10.89 | 10.04 | 10.81 | 18,419,892 | +0.61(+6.03%) |
Apr 21, 2010 | 10.19 | 10.24 | 9.890 | 10.19 | 15,894 | +0.27(+2.70%) |
Apr 20, 2010 | 9.691 | 9.942 | 9.630 | 9.925 | 115 | +0.30(+3.15%) |
Apr 19, 2010 | 9.518 | 9.699 | 9.474 | 9.621 | 5,922,527 | +0.01(+0.09%) |
Apr 16, 2010 | 9.751 | 9.769 | 9.518 | 9.613 | 7,534,433 | -0.15(-1.51%) |
Apr 15, 2010 | 9.829 | 9.890 | 9.725 | 9.760 | 5,649,724 | -0.10(-0.97%) |
Apr 14, 2010 | 9.595 | 9.916 | 9.561 | 9.855 | 7,995,722 | +0.30(+3.17%) |
Apr 13, 2010 | 9.699 | 9.786 | 9.518 | 9.552 | 7,137,832 | -0.17(-1.78%) |
Apr 12, 2010 | 9.743 | 9.786 | 9.569 | 9.725 | 6,391,469 | +0.05(+0.54%) |
Apr 09, 2010 | 9.466 | 9.682 | 9.448 | 9.673 | 6,890,478 | +0.24(+2.57%) |
Apr 08, 2010 | 9.405 | 9.500 | 9.266 | 9.431 | 7,863,907 | +0.01(+0.09%) |
Apr 07, 2010 | 9.656 | 9.673 | 9.327 | 9.422 | 9,946,994 | -0.24(-2.51%) |
Apr 06, 2010 | 9.604 | 9.743 | 9.448 | 9.665 | 7,700,964 | -0.22(-2.19%) |
Apr 05, 2010 | 9.812 | 10.05 | 9.699 | 9.881 | 7,413,249 | +0.25(+2.61%) |
Apr 01, 2010 | 9.847 | 9.630 | 9.630 | 9.630 | 6,319,736 | -0.11(-1.16%) |
Mar 31, 2010 | 9.873 | 9.925 | 9.717 | 9.743 | 6,171,612 | -0.16(-1.57%) |
Mar 30, 2010 | 10.05 | 10.20 | 9.864 | 9.899 | 5,105,428 | -0.16(-1.63%) |
Mar 29, 2010 | 10.18 | 10.21 | 9.959 | 10.06 | 4,765,307 | -0.09(-0.85%) |
Mar 26, 2010 | 10.09 | 10.31 | 10.05 | 10.15 | 7,236,448 | +0.10(+0.95%) |
Mar 25, 2010 | 10.20 | 10.31 | 10.04 | 10.05 | 7,686,754 | -0.03(-0.34%) |
Mar 24, 2010 | 10.01 | 10.23 | 9.959 | 10.09 | 10,829,922 | +0.16(+1.57%) |
Mar 23, 2010 | 9.977 | 9.985 | 9.699 | 9.933 | 9,293,892 | +0.05(+0.53%) |
Mar 22, 2010 | 9.656 | 9.977 | 9.578 | 9.881 | 7,869,654 | +0.18(+1.88%) |
Mar 19, 2010 | 9.803 | 10.09 | 9.691 | 9.699 | 10,289,417 | -0.26(-2.61%) |
Mar 18, 2010 | 9.942 | 10.05 | 9.864 | 9.959 | 5,101,241 | +0.03(+0.26%) |
Mar 17, 2010 | 9.907 | 10.02 | 9.864 | 9.933 | 6,132,657 | +0.07(+0.70%) |
Mar 16, 2010 | 9.621 | 9.959 | 9.569 | 9.864 | 6,603,192 | +0.25(+2.61%) |
Mar 15, 2010 | 9.526 | 9.639 | 9.500 | 9.613 | 4,153,920 | -0.11(-1.16%) |
Mar 12, 2010 | 9.951 | 9.951 | 9.656 | 9.725 | 5,667,932 | -0.16(-1.58%) |
Mar 11, 2010 | 9.812 | 9.890 | 9.604 | 9.881 | 5,652,062 | +0.04(+0.44%) |
Mar 10, 2010 | 9.959 | 10.05 | 9.760 | 9.838 | 6,838,360 | -0.11(-1.13%) |
Mar 09, 2010 | 9.821 | 10.07 | 9.803 | 9.951 | 5,605,304 | +0.06(+0.61%) |
Mar 08, 2010 | 9.725 | 9.951 | 9.656 | 9.890 | 7,551,321 | +0.16(+1.69%) |
Mar 05, 2010 | 9.518 | 9.760 | 9.422 | 9.725 | 6,248,269 | +0.31(+3.31%) |
Mar 04, 2010 | 9.466 | 9.578 | 9.344 | 9.414 | 3,994,299 | -0.05(-0.55%) |
Mar 03, 2010 | 9.327 | 9.544 | 9.325 | 9.466 | 4,633,674 | +0.14(+1.49%) |
Mar 02, 2010 | 9.396 | 9.595 | 9.318 | 9.327 | 4,767,938 | -0.13(-1.37%) |
Mar 01, 2010 | 9.422 | 9.540 | 9.379 | 9.457 | 4,639,753 | +0.08(+0.83%) |
Feb 26, 2010 | 9.258 | 9.422 | 9.050 | 9.379 | 7,096,415 | +0.11(+1.22%) |
Feb 25, 2010 | 9.154 | 9.310 | 9.093 | 9.266 | 7,238,977 | -0.10(-1.02%) |
Feb 24, 2010 | 9.561 | 9.613 | 9.093 | 9.362 | 10,454,672 | -0.14(-1.46%) |
Feb 23, 2010 | 9.873 | 9.942 | 9.396 | 9.500 | 7,784,329 | -0.36(-3.60%) |
Feb 22, 2010 | 9.907 | 10.04 | 9.751 | 9.855 | 5,080,170 | -0.04(-0.44%) |
Feb 19, 2010 | 9.899 | 10.03 | 9.829 | 9.899 | 6,195,426 | -0.05(-0.52%) |
Feb 18, 2010 | 10.06 | 10.06 | 9.847 | 9.951 | 4,995,895 | -0.10(-1.03%) |
Feb 17, 2010 | 10.16 | 10.24 | 9.881 | 10.05 | 7,600,071 | -0.04(-0.43%) |
Feb 16, 2010 | 9.925 | 10.10 | 9.760 | 10.10 | 9,063,233 | -0.07(-0.68%) |
Feb 12, 2010 | 9.994 | 10.17 | 10.17 | 10.17 | 7,560,936 | +0.03(+0.26%) |
Feb 11, 2010 | 9.699 | 10.18 | 9.647 | 10.14 | 10,150,728 | +0.42(+4.27%) |
Feb 10, 2010 | 9.552 | 9.847 | 9.388 | 9.725 | 16,063,221 | +0.13(+1.35%) |
Feb 09, 2010 | 9.587 | 9.743 | 9.206 | 9.595 | 20,276,882 | +0.09(+0.91%) |
Feb 08, 2010 | 9.457 | 9.925 | 9.266 | 9.509 | 11,651,865 | +0.09(+0.92%) |
Feb 05, 2010 | 9.440 | 9.487 | 9.111 | 9.422 | 12,760,601 | -0.03(-0.37%) |
Feb 04, 2010 | 9.717 | 9.743 | 9.431 | 9.457 | 8,893,650 | -0.39(-3.96%) |
Feb 03, 2010 | 10.14 | 10.21 | 9.725 | 9.847 | 9,830,573 | +0.02(+0.18%) |
Feb 02, 2010 | 9.370 | 9.881 | 9.362 | 9.829 | 12,709,152 | +0.79(+8.72%) |
Feb 01, 2010 | 9.111 | 9.154 | 8.955 | 9.041 | 7,978,409 | -0.07(-0.76%) |
Jan 29, 2010 | 9.188 | 9.379 | 9.093 | 9.111 | 11,549,847 | -0.03(-0.38%) |
Jan 28, 2010 | 9.007 | 9.223 | 8.807 | 9.145 | 11,836,367 | +0.20(+2.23%) |
Jan 27, 2010 | 8.929 | 8.981 | 8.703 | 8.946 | 12,864,338 | -0.02(-0.19%) |
Jan 26, 2010 | 8.816 | 9.041 | 8.781 | 8.963 | 9,046,019 | +0.10(+1.17%) |
Jan 25, 2010 | 8.946 | 9.007 | 8.686 | 8.859 | 11,376,579 | +0.01(+0.10%) |
Jan 22, 2010 | 9.085 | 9.336 | 8.825 | 8.851 | 10,237,426 | -0.26(-2.85%) |
Jan 21, 2010 | 9.440 | 9.500 | 9.085 | 9.111 | 13,549,566 | -0.33(-3.49%) |
Jan 20, 2010 | 9.448 | 9.535 | 9.310 | 9.440 | 7,708,635 | -0.08(-0.82%) |
Jan 19, 2010 | 9.500 | 9.639 | 9.422 | 9.518 | 7,233,773 | -0.01(-0.09%) |
Jan 15, 2010 | 9.743 | 9.526 | 9.526 | 9.526 | 5,877,020 | -0.20(-2.05%) |
Jan 14, 2010 | 9.795 | 9.881 | 9.656 | 9.725 | 7,340,735 | -0.08(-0.80%) |
Jan 13, 2010 | 9.388 | 9.838 | 9.366 | 9.803 | 12,073,349 | +0.36(+3.85%) |
Jan 12, 2010 | 9.414 | 9.457 | 9.162 | 9.440 | 6,757,200 | -0.06(-0.64%) |
Jan 11, 2010 | 9.552 | 9.699 | 9.431 | 9.500 | 6,793,458 | -0.05(-0.54%) |
Jan 08, 2010 | 9.639 | 9.760 | 9.448 | 9.552 | 10,195,262 | -0.16(-1.61%) |
Jan 07, 2010 | 9.197 | 9.812 | 9.162 | 9.708 | 22,452,050 | +0.73(+8.10%) |
Jan 06, 2010 | 8.955 | 9.085 | 8.825 | 8.981 | 6,199,323 | +0.00(+0.00%) |
Jan 05, 2010 | 8.859 | 8.998 | 8.660 | 8.981 | 8,123,810 | +0.11(+1.27%) |
Jan 04, 2010 | 8.677 | 8.885 | 8.652 | 8.868 | 7,068,327 | +0.21(+2.40%) |
Dec 31, 2009 | 8.686 | 8.660 | 8.660 | 8.660 | 5,328,878 | -0.04(-0.50%) |
Dec 30, 2009 | 8.591 | 8.729 | 8.505 | 8.703 | 4,688,781 | +0.07(+0.80%) |
Dec 29, 2009 | 8.539 | 8.660 | 8.400 | 8.634 | 4,675,338 | +0.09(+1.01%) |
Dec 28, 2009 | 8.799 | 8.816 | 8.496 | 8.548 | 5,503,825 | -0.24(-2.76%) |
Dec 24, 2009 | 8.790 | 8.825 | 8.695 | 8.790 | 2,157,584 | +0.08(+0.89%) |
Dec 23, 2009 | 8.669 | 8.807 | 8.626 | 8.712 | 12,707,435 | +0.17(+2.03%) |
Dec 22, 2009 | 8.219 | 8.686 | 8.141 | 8.539 | 13,718,325 | +0.43(+5.36%) |
Dec 21, 2009 | 8.115 | 8.193 | 7.993 | 8.105 | 7,778,070 | +0.07(+0.85%) |
Dec 18, 2009 | 8.037 | 8.219 | 7.924 | 8.037 | 10,420,749 | +0.05(+0.65%) |
Dec 17, 2009 | 7.985 | 8.080 | 7.889 | 7.985 | 6,586,569 | +0.18(+2.33%) |
Dec 16, 2009 | 7.846 | 8.123 | 7.768 | 7.803 | 10,283,957 | +0.10(+1.35%) |
Dec 15, 2009 | 7.725 | 7.820 | 7.656 | 7.699 | 7,654,949 | -0.03(-0.45%) |
Dec 14, 2009 | 7.664 | 7.768 | 7.656 | 7.734 | 6,355,374 | +0.09(+1.13%) |
Dec 11, 2009 | 7.682 | 7.699 | 7.552 | 7.647 | 14,166,870 | -0.01(-0.11%) |
Dec 10, 2009 | 7.794 | 7.837 | 7.569 | 7.656 | 11,632,241 | -0.08(-1.01%) |
Dec 09, 2009 | 7.803 | 7.837 | 7.630 | 7.734 | 6,162,257 | +0.04(+0.56%) |
Dec 08, 2009 | 7.785 | 7.907 | 7.664 | 7.690 | 7,362,656 | -0.14(-1.77%) |
Dec 07, 2009 | 7.829 | 7.941 | 7.725 | 7.829 | 6,717,286 | -0.03(-0.33%) |
Dec 04, 2009 | 8.011 | 8.097 | 7.811 | 7.855 | 10,588,458 | +0.00(+0.00%) |
Dec 03, 2009 | 8.080 | 8.167 | 7.837 | 7.855 | 7,571,378 | -0.21(-2.58%) |
Dec 02, 2009 | 8.167 | 8.262 | 7.950 | 8.063 | 5,558,276 | +0.00(+0.00%) |