Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.310 | 9.960 | 8.770 | 9.310 | 6,481,636 | +0.21(+2.31%) |
Jul 29, 2010 | 9.050 | 9.200 | 8.570 | 9.100 | 200 | +0.32(+3.64%) |
Jul 28, 2010 | 8.780 | 9.050 | 8.655 | 8.780 | 2,126 | -0.13(-1.46%) |
Jul 27, 2010 | 9.400 | 9.590 | 8.880 | 8.910 | 2,796,785 | -0.39(-4.19%) |
Jul 26, 2010 | 9.140 | 9.380 | 8.970 | 9.300 | 2,190,847 | +0.16(+1.75%) |
Jul 23, 2010 | 8.810 | 9.145 | 8.450 | 9.140 | 3,093,912 | +0.44(+5.06%) |
Jul 22, 2010 | 8.140 | 8.790 | 8.140 | 8.700 | 3,973,756 | +0.71(+8.89%) |
Jul 21, 2010 | 8.200 | 8.330 | 7.870 | 7.990 | 3,255,965 | -0.13(-1.60%) |
Jul 20, 2010 | 7.790 | 8.140 | 7.630 | 8.120 | 2,200 | +0.19(+2.40%) |
Jul 19, 2010 | 7.760 | 7.930 | 7.470 | 7.930 | 1,917,971 | +0.20(+2.59%) |
Jul 16, 2010 | 7.730 | 8.240 | 7.700 | 7.730 | 2,179,862 | -0.60(-7.20%) |
Jul 15, 2010 | 8.410 | 8.470 | 8.050 | 8.330 | 2,286,968 | -0.11(-1.30%) |
Jul 14, 2010 | 8.120 | 8.470 | 7.900 | 8.440 | 2,377,532 | +0.29(+3.56%) |
Jul 13, 2010 | 8.150 | 8.210 | 7.710 | 8.150 | 6,348 | +0.55(+7.24%) |
Jul 12, 2010 | 7.840 | 7.930 | 7.490 | 7.600 | 1,924,659 | -0.14(-1.81%) |
Jul 09, 2010 | 7.740 | 7.740 | 7.370 | 7.740 | 1,695,903 | +0.22(+2.93%) |
Jul 08, 2010 | 7.520 | 7.750 | 7.200 | 7.520 | 2,984,174 | +0.04(+0.53%) |
Jul 07, 2010 | 7.480 | 7.510 | 6.930 | 7.480 | 3,196,550 | +0.52(+7.47%) |
Jul 06, 2010 | 6.960 | 7.350 | 6.820 | 6.960 | 2,658 | -0.05(-0.71%) |
Jul 02, 2010 | 7.010 | 7.260 | 6.690 | 7.010 | 3,128,106 | -0.19(-2.64%) |
Jul 01, 2010 | 7.320 | 7.485 | 6.670 | 7.200 | 5,051,059 | -0.13(-1.77%) |
Jun 30, 2010 | 7.330 | 7.840 | 7.270 | 7.330 | 4,170 | -0.16(-2.14%) |
Jun 29, 2010 | 7.490 | 8.320 | 7.388 | 7.490 | 400 | -1.11(-12.91%) |
Jun 25, 2010 | 8.600 | 8.700 | 8.430 | 8.600 | 3,332,480 | +0.10(+1.18%) |
Jun 24, 2010 | 8.500 | 8.820 | 8.500 | 8.500 | 1,805,122 | -0.30(-3.41%) |
Jun 23, 2010 | 9.130 | 9.160 | 8.630 | 8.800 | 2,202,913 | -0.26(-2.87%) |
Jun 22, 2010 | 9.060 | 9.580 | 9.020 | 9.060 | 1,429 | -0.24(-2.58%) |
Jun 21, 2010 | 9.530 | 9.740 | 9.180 | 9.300 | 1,469,129 | -0.06(-0.64%) |
Jun 18, 2010 | 9.360 | 9.430 | 9.180 | 9.360 | 1,534,590 | +0.05(+0.54%) |
Jun 17, 2010 | 9.310 | 9.700 | 9.080 | 9.310 | 3,052,229 | -0.24(-2.51%) |
Jun 16, 2010 | 9.740 | 9.970 | 9.510 | 9.550 | 3,426,375 | +0.09(+0.95%) |
Jun 15, 2010 | 9.460 | 9.470 | 9.120 | 9.460 | 3,684 | +0.38(+4.19%) |
Jun 14, 2010 | 9.150 | 9.490 | 9.030 | 9.080 | 1,976,969 | +0.06(+0.67%) |
Jun 11, 2010 | 8.560 | 9.020 | 8.430 | 9.020 | 2,256,315 | +0.29(+3.32%) |
Jun 10, 2010 | 8.730 | 8.730 | 8.320 | 8.730 | 2,308 | +0.60(+7.38%) |
Jun 09, 2010 | 8.500 | 8.700 | 8.070 | 8.130 | 2,652,645 | -0.26(-3.10%) |
Jun 08, 2010 | 8.430 | 8.760 | 8.120 | 8.390 | 2,257,491 | +0.02(+0.24%) |
Jun 07, 2010 | 8.860 | 8.970 | 8.340 | 8.370 | 2,217,722 | -0.45(-5.10%) |
Jun 04, 2010 | 8.820 | 9.300 | 8.750 | 8.820 | 2,507,934 | -0.72(-7.55%) |
Jun 03, 2010 | 9.540 | 9.570 | 9.050 | 9.540 | 2,361,325 | +0.44(+4.84%) |
Jun 02, 2010 | 9.100 | 9.100 | 8.420 | 9.100 | 2,469,449 | +0.63(+7.44%) |
Jun 01, 2010 | 8.470 | 9.025 | 8.470 | 8.470 | 2,015 | -0.50(-5.57%) |
May 28, 2010 | 8.970 | 9.510 | 8.870 | 8.970 | 2,530,686 | -0.29(-3.13%) |
May 27, 2010 | 9.080 | 9.270 | 8.840 | 9.260 | 2,699,740 | +0.63(+7.30%) |
May 26, 2010 | 8.630 | 9.200 | 8.550 | 8.630 | 2,021 | -0.23(-2.60%) |
May 25, 2010 | 8.500 | 8.900 | 8.100 | 8.860 | 9,850 | -0.01(-0.11%) |
May 24, 2010 | 8.270 | 9.190 | 8.100 | 8.870 | 12,411,096 | +0.61(+7.38%) |
May 21, 2010 | 7.600 | 8.470 | 7.500 | 8.260 | 3,643,710 | +0.35(+4.42%) |
May 20, 2010 | 7.659 | 8.060 | 7.580 | 7.910 | 250 | -0.38(-4.58%) |
May 19, 2010 | 8.400 | 8.480 | 7.810 | 8.290 | 4,603,399 | -0.11(-1.31%) |
May 18, 2010 | 8.980 | 8.990 | 8.290 | 8.400 | 3,508,200 | -0.14(-1.64%) |
May 17, 2010 | 9.090 | 9.360 | 8.280 | 8.540 | 4,722,231 | -0.49(-5.43%) |
May 14, 2010 | 9.030 | 9.720 | 8.890 | 9.030 | 3,080,202 | -0.79(-8.04%) |
May 13, 2010 | 10.24 | 10.56 | 9.730 | 9.820 | 2,303,883 | -0.43(-4.20%) |
May 12, 2010 | 9.900 | 10.25 | 9.800 | 10.25 | 1,556,783 | +0.50(+5.13%) |
May 11, 2010 | 9.760 | 9.890 | 9.620 | 9.750 | 2,673,956 | +0.47(+5.06%) |
May 10, 2010 | 9.255 | 9.300 | 9.110 | 9.280 | 3,312,289 | +0.43(+4.86%) |
May 07, 2010 | 9.750 | 9.750 | 8.780 | 8.850 | 3,485,530 | -0.67(-7.04%) |
May 06, 2010 | 9.660 | 10.06 | 8.610 | 9.520 | 600 | -0.23(-2.36%) |
May 05, 2010 | 9.800 | 10.22 | 9.560 | 9.750 | 3,249,727 | -0.61(-5.89%) |
May 04, 2010 | 10.81 | 10.92 | 10.31 | 10.36 | 2,452,596 | -0.75(-6.75%) |
May 03, 2010 | 10.84 | 11.12 | 10.78 | 11.11 | 2,345,202 | +0.35(+3.25%) |
Apr 30, 2010 | 11.35 | 11.73 | 10.53 | 10.76 | 5,868,230 | -0.98(-8.35%) |
Apr 29, 2010 | 11.11 | 11.79 | 11.09 | 11.74 | 3,699,252 | +0.82(+7.51%) |
Apr 28, 2010 | 10.93 | 11.22 | 10.78 | 10.92 | 2,387,994 | +0.15(+1.39%) |
Apr 27, 2010 | 11.70 | 11.70 | 10.74 | 10.77 | 3,301,480 | -0.96(-8.18%) |
Apr 26, 2010 | 11.75 | 12.12 | 11.69 | 11.73 | 1,740,333 | -0.06(-0.51%) |
Apr 23, 2010 | 11.61 | 11.88 | 11.40 | 11.79 | 1,947,891 | +0.41(+3.60%) |
Apr 22, 2010 | 11.01 | 11.49 | 10.91 | 11.38 | 2,060,388 | +0.17(+1.52%) |
Apr 21, 2010 | 10.99 | 11.27 | 10.87 | 11.21 | 2,048,346 | +0.21(+1.91%) |
Apr 20, 2010 | 11.07 | 11.26 | 10.92 | 11.00 | 1,645,025 | +0.01(+0.09%) |
Apr 19, 2010 | 11.01 | 11.10 | 10.60 | 10.99 | 2,457,971 | -0.11(-0.99%) |
Apr 16, 2010 | 11.69 | 11.91 | 10.90 | 11.10 | 4,509,070 | -0.57(-4.88%) |
Apr 15, 2010 | 11.22 | 11.77 | 11.11 | 11.67 | 3,325,807 | +0.58(+5.23%) |
Apr 14, 2010 | 10.61 | 11.11 | 10.61 | 11.09 | 2,077,011 | +0.54(+5.12%) |
Apr 13, 2010 | 10.69 | 10.73 | 10.41 | 10.55 | 1,505,762 | -0.19(-1.77%) |
Apr 12, 2010 | 10.18 | 10.80 | 10.13 | 10.74 | 2,773,687 | +0.65(+6.44%) |
Apr 09, 2010 | 10.28 | 10.39 | 10.06 | 10.09 | 1,642,051 | -0.10(-0.98%) |
Apr 08, 2010 | 10.31 | 10.42 | 10.16 | 10.19 | 1,771,824 | -0.20(-1.92%) |
Apr 07, 2010 | 10.57 | 10.70 | 10.27 | 10.39 | 2,406,268 | -0.19(-1.80%) |
Apr 06, 2010 | 10.40 | 10.67 | 10.22 | 10.58 | 1,725,661 | +0.25(+2.42%) |
Apr 05, 2010 | 10.01 | 10.49 | 9.920 | 10.33 | 4,537,899 | +0.40(+4.03%) |
Apr 01, 2010 | 10.07 | 9.930 | 9.930 | 9.930 | 2,952,200 | -0.05(-0.50%) |
Mar 31, 2010 | 10.20 | 10.20 | 9.910 | 9.980 | 2,214,649 | -0.30(-2.92%) |
Mar 30, 2010 | 10.39 | 10.59 | 10.18 | 10.28 | 1,270,537 | -0.11(-1.06%) |
Mar 29, 2010 | 10.52 | 10.64 | 10.32 | 10.39 | 1,373,746 | -0.01(-0.10%) |
Mar 26, 2010 | 10.70 | 10.85 | 10.25 | 10.40 | 2,180,578 | -0.12(-1.14%) |
Mar 25, 2010 | 10.88 | 11.13 | 10.51 | 10.52 | 4,620,435 | -0.55(-4.97%) |
Mar 24, 2010 | 11.18 | 11.30 | 10.89 | 11.07 | 2,065,488 | -0.21(-1.86%) |
Mar 23, 2010 | 11.09 | 11.30 | 10.85 | 11.28 | 2,703,734 | +0.30(+2.73%) |
Mar 22, 2010 | 10.48 | 11.00 | 10.21 | 10.98 | 2,687,973 | +0.43(+4.08%) |
Mar 19, 2010 | 10.89 | 10.99 | 10.43 | 10.55 | 2,789,818 | -0.27(-2.50%) |
Mar 18, 2010 | 11.00 | 11.36 | 10.57 | 10.82 | 4,548,771 | -0.11(-1.01%) |
Mar 17, 2010 | 10.46 | 11.06 | 10.40 | 10.93 | 4,418,466 | +0.62(+6.01%) |
Mar 16, 2010 | 10.09 | 10.31 | 9.910 | 10.31 | 2,078,978 | +0.26(+2.59%) |
Mar 15, 2010 | 9.900 | 10.09 | 9.820 | 10.05 | 2,769,335 | -0.06(-0.59%) |
Mar 12, 2010 | 9.750 | 10.15 | 9.740 | 10.11 | 2,561,467 | +0.45(+4.66%) |
Mar 11, 2010 | 10.00 | 10.00 | 9.580 | 9.660 | 3,496,824 | -0.32(-3.21%) |
Mar 10, 2010 | 10.23 | 10.32 | 9.810 | 9.980 | 3,326,082 | -0.24(-2.35%) |
Mar 09, 2010 | 9.860 | 10.38 | 9.810 | 10.22 | 3,802,215 | +0.29(+2.92%) |
Mar 08, 2010 | 9.880 | 9.990 | 9.770 | 9.930 | 2,613,094 | +0.06(+0.61%) |
Mar 05, 2010 | 9.720 | 9.950 | 9.720 | 9.870 | 2,152,836 | +0.27(+2.81%) |
Mar 04, 2010 | 9.720 | 9.880 | 9.420 | 9.600 | 2,055,387 | -0.10(-1.03%) |
Mar 03, 2010 | 10.07 | 10.17 | 9.630 | 9.700 | 2,227,760 | -0.32(-3.21%) |
Mar 02, 2010 | 10.26 | 10.30 | 10.00 | 10.02 | 1,976,075 | -0.15(-1.46%) |
Mar 01, 2010 | 9.900 | 10.24 | 9.780 | 10.17 | 2,653,492 | +0.36(+3.67%) |
Feb 26, 2010 | 9.740 | 9.910 | 9.710 | 9.810 | 2,014,160 | +0.06(+0.62%) |
Feb 25, 2010 | 9.350 | 9.770 | 9.200 | 9.750 | 2,555,065 | +0.20(+2.08%) |
Feb 24, 2010 | 9.220 | 9.580 | 9.220 | 9.551 | 2,227,212 | +0.36(+3.93%) |
Feb 23, 2010 | 9.300 | 9.550 | 9.130 | 9.190 | 3,464,486 | -0.21(-2.23%) |
Feb 22, 2010 | 9.060 | 9.500 | 9.050 | 9.400 | 3,248,310 | +0.37(+4.10%) |
Feb 19, 2010 | 9.020 | 9.160 | 8.920 | 9.030 | 1,549,381 | -0.09(-0.99%) |
Feb 18, 2010 | 8.980 | 9.120 | 8.840 | 9.120 | 2,602,223 | +0.33(+3.75%) |
Feb 17, 2010 | 9.020 | 9.130 | 8.720 | 8.790 | 2,508,935 | -0.23(-2.55%) |
Feb 16, 2010 | 8.870 | 9.050 | 8.693 | 9.020 | 3,438,585 | +0.32(+3.68%) |
Feb 12, 2010 | 8.550 | 8.700 | 8.700 | 8.700 | 2,917,900 | +0.03(+0.35%) |
Feb 11, 2010 | 8.690 | 8.770 | 8.460 | 8.670 | 1,991,677 | +0.02(+0.23%) |
Feb 10, 2010 | 8.890 | 8.940 | 8.580 | 8.650 | 3,144,465 | -0.27(-3.03%) |
Feb 09, 2010 | 8.960 | 9.000 | 8.550 | 8.920 | 4,345,595 | +0.32(+3.72%) |
Feb 08, 2010 | 8.630 | 8.990 | 8.280 | 8.600 | 4,294,422 | +0.18(+2.14%) |
Feb 05, 2010 | 9.510 | 9.520 | 8.110 | 8.420 | 10,040,393 | -1.00(-10.62%) |
Feb 04, 2010 | 9.810 | 9.860 | 9.250 | 9.420 | 3,328,387 | -0.57(-5.71%) |
Feb 03, 2010 | 10.23 | 10.47 | 9.680 | 9.990 | 4,320,772 | -0.24(-2.35%) |
Feb 02, 2010 | 10.22 | 10.33 | 9.810 | 10.23 | 3,430,026 | +0.49(+4.98%) |
Feb 01, 2010 | 9.420 | 10.12 | 9.420 | 9.745 | 3,456,498 | +0.39(+4.22%) |
Jan 29, 2010 | 9.710 | 9.880 | 9.300 | 9.350 | 4,438,951 | -0.19(-1.99%) |
Jan 28, 2010 | 9.490 | 9.770 | 9.320 | 9.540 | 3,458,050 | +0.16(+1.71%) |
Jan 27, 2010 | 9.140 | 9.440 | 8.930 | 9.380 | 1,773,935 | +0.21(+2.29%) |
Jan 26, 2010 | 8.950 | 9.540 | 8.930 | 9.170 | 2,381,428 | +0.22(+2.46%) |
Jan 25, 2010 | 9.390 | 9.640 | 8.840 | 8.950 | 2,545,072 | -0.13(-1.43%) |
Jan 22, 2010 | 9.590 | 9.630 | 8.970 | 9.080 | 3,856,175 | -0.51(-5.32%) |
Jan 21, 2010 | 10.18 | 10.37 | 9.590 | 9.590 | 2,594,195 | -0.55(-5.42%) |
Jan 20, 2010 | 10.19 | 10.38 | 10.00 | 10.14 | 1,671,491 | -0.11(-1.07%) |
Jan 19, 2010 | 9.810 | 10.26 | 9.810 | 10.25 | 1,483,097 | +0.43(+4.38%) |
Jan 15, 2010 | 10.16 | 9.820 | 9.820 | 9.820 | 3,178,600 | -0.29(-2.87%) |
Jan 14, 2010 | 10.27 | 10.50 | 10.05 | 10.11 | 2,894,888 | -0.20(-1.94%) |
Jan 13, 2010 | 9.740 | 10.31 | 9.330 | 10.31 | 4,274,676 | +0.71(+7.40%) |
Jan 12, 2010 | 10.12 | 10.13 | 9.510 | 9.600 | 2,706,934 | -0.59(-5.79%) |
Jan 11, 2010 | 10.73 | 10.90 | 10.17 | 10.19 | 4,048,991 | -0.09(-0.88%) |
Jan 08, 2010 | 9.730 | 10.28 | 9.620 | 10.28 | 3,165,809 | +0.57(+5.87%) |
Jan 07, 2010 | 9.560 | 9.730 | 9.330 | 9.710 | 1,741,235 | +0.14(+1.46%) |
Jan 06, 2010 | 9.640 | 9.810 | 9.410 | 9.570 | 3,120,702 | +0.09(+0.95%) |
Jan 05, 2010 | 8.900 | 9.590 | 8.870 | 9.480 | 4,733,261 | +0.72(+8.22%) |
Jan 04, 2010 | 8.070 | 8.830 | 8.070 | 8.760 | 3,573,432 | +0.74(+9.23%) |
Dec 31, 2009 | 8.100 | 8.020 | 8.020 | 8.020 | 1,674,200 | -0.06(-0.74%) |
Dec 30, 2009 | 8.100 | 8.160 | 7.915 | 8.080 | 1,448,545 | -0.04(-0.49%) |
Dec 29, 2009 | 8.240 | 8.280 | 8.100 | 8.120 | 995,225 | -0.01(-0.12%) |
Dec 28, 2009 | 8.370 | 8.430 | 8.030 | 8.130 | 1,586,709 | -0.19(-2.28%) |
Dec 24, 2009 | 8.370 | 8.370 | 8.200 | 8.320 | 575,384 | +0.07(+0.85%) |
Dec 23, 2009 | 8.510 | 8.510 | 8.200 | 8.250 | 1,783,302 | -0.16(-1.90%) |
Dec 22, 2009 | 8.270 | 8.440 | 8.180 | 8.410 | 3,356,068 | +0.56(+7.13%) |
Dec 21, 2009 | 7.540 | 8.130 | 7.460 | 7.850 | 5,200,027 | +0.43(+5.80%) |
Dec 18, 2009 | 7.310 | 7.550 | 7.230 | 7.420 | 2,915,799 | +0.22(+3.06%) |
Dec 17, 2009 | 7.380 | 7.500 | 7.190 | 7.200 | 2,140,344 | -0.54(-6.98%) |
Dec 16, 2009 | 7.310 | 7.740 | 7.180 | 7.740 | 6,017,542 | +0.57(+7.95%) |
Dec 15, 2009 | 7.120 | 7.360 | 7.090 | 7.170 | 3,479,569 | +0.06(+0.84%) |
Dec 14, 2009 | 7.074 | 7.190 | 7.050 | 7.110 | 2,730,203 | +0.20(+2.89%) |
Dec 11, 2009 | 7.020 | 7.200 | 6.900 | 6.910 | 4,374,228 | -0.10(-1.43%) |
Dec 10, 2009 | 7.340 | 7.430 | 7.010 | 7.010 | 19,459,372 | -0.40(-5.40%) |
Dec 09, 2009 | 7.630 | 7.880 | 7.360 | 7.410 | 5,107,920 | -0.29(-3.77%) |
Dec 08, 2009 | 7.360 | 7.780 | 7.280 | 7.700 | 4,369,564 | +0.13(+1.72%) |
Dec 07, 2009 | 6.810 | 7.650 | 6.540 | 7.570 | 6,494,075 | +0.42(+5.87%) |
Dec 04, 2009 | 6.830 | 7.210 | 6.560 | 7.150 | 4,286,467 | +0.49(+7.36%) |
Dec 03, 2009 | 7.030 | 7.090 | 6.660 | 6.660 | 2,331,465 | -0.28(-4.03%) |
Dec 02, 2009 | 6.620 | 7.060 | 6.620 | 6.940 | 3,441,520 | +0.27(+4.05%) |
Dec 01, 2009 | 6.390 | 6.750 | 6.240 | 6.670 | 4,023,426 | +0.42(+6.72%) |
Nov 30, 2009 | 6.250 | 6.290 | 6.050 | 6.250 | 1,595,468 | +0.05(+0.81%) |
Nov 27, 2009 | 6.110 | 6.250 | 6.030 | 6.200 | 928,504 | -0.20(-3.13%) |
Nov 25, 2009 | 6.380 | 6.470 | 6.325 | 6.400 | 970,173 | +0.12(+1.91%) |
Nov 24, 2009 | 6.360 | 6.420 | 6.205 | 6.280 | 1,198,974 | -0.12(-1.88%) |
Nov 23, 2009 | 6.650 | 6.700 | 6.360 | 6.400 | 1,384,411 | -0.03(-0.47%) |
Nov 20, 2009 | 6.510 | 6.600 | 6.340 | 6.430 | 1,376,969 | -0.18(-2.72%) |
Nov 19, 2009 | 6.760 | 6.810 | 6.590 | 6.610 | 1,508,293 | -0.23(-3.36%) |
Nov 18, 2009 | 6.950 | 7.060 | 6.800 | 6.840 | 1,425,802 | -0.12(-1.72%) |
Nov 17, 2009 | 7.010 | 7.070 | 6.810 | 6.960 | 1,946,868 | +0.02(+0.29%) |
Nov 16, 2009 | 6.700 | 7.020 | 6.700 | 6.940 | 2,534,919 | +0.32(+4.83%) |
Nov 13, 2009 | 6.840 | 6.860 | 6.490 | 6.620 | 2,768,490 | -0.18(-2.65%) |
Nov 12, 2009 | 7.120 | 7.230 | 6.770 | 6.800 | 1,821,173 | -0.37(-5.16%) |
Nov 11, 2009 | 7.430 | 7.450 | 7.070 | 7.170 | 2,485,260 | -0.11(-1.51%) |
Nov 10, 2009 | 7.050 | 7.470 | 7.050 | 7.280 | 4,195,794 | +0.09(+1.25%) |
Nov 09, 2009 | 7.220 | 7.400 | 7.130 | 7.190 | 3,159,012 | +0.19(+2.71%) |
Nov 06, 2009 | 6.710 | 7.020 | 6.550 | 7.000 | 3,336,217 | +0.15(+2.19%) |
Nov 05, 2009 | 6.510 | 7.060 | 6.510 | 6.850 | 4,861,726 | +0.39(+6.04%) |
Nov 04, 2009 | 6.450 | 6.710 | 6.350 | 6.460 | 3,336,735 | +0.13(+2.05%) |
Nov 03, 2009 | 6.010 | 6.490 | 5.860 | 6.330 | 4,064,549 | +0.27(+4.46%) |
Nov 02, 2009 | 6.280 | 6.390 | 5.660 | 6.060 | 5,979,542 | +0.07(+1.17%) |
Oct 30, 2009 | 6.700 | 7.300 | 5.860 | 5.990 | 9,712,020 | -0.60(-9.10%) |
Oct 29, 2009 | 5.820 | 6.730 | 5.650 | 6.590 | 5,412,232 | +0.96(+17.05%) |
Oct 28, 2009 | 6.410 | 6.550 | 5.500 | 5.630 | 4,670,555 | -0.82(-12.71%) |
Oct 27, 2009 | 6.850 | 6.950 | 6.410 | 6.450 | 3,446,536 | -0.38(-5.56%) |
Oct 26, 2009 | 6.810 | 7.000 | 6.650 | 6.830 | 2,932,126 | +0.00(+0.00%) |
Oct 23, 2009 | 6.905 | 6.950 | 6.720 | 6.830 | 2,969,667 | -0.19(-2.71%) |
Oct 22, 2009 | 6.580 | 7.200 | 6.390 | 7.020 | 4,628,044 | +0.41(+6.20%) |
Oct 21, 2009 | 5.910 | 6.740 | 5.910 | 6.610 | 5,621,007 | +0.61(+10.17%) |
Oct 20, 2009 | 5.920 | 6.220 | 5.890 | 6.000 | 2,980,892 | -0.18(-2.91%) |
Oct 19, 2009 | 6.190 | 6.350 | 5.810 | 6.180 | 3,403,914 | +0.05(+0.82%) |
Oct 16, 2009 | 6.480 | 6.510 | 6.090 | 6.130 | 3,731,115 | -0.45(-6.84%) |
Oct 15, 2009 | 6.640 | 6.730 | 6.450 | 6.580 | 1,859,340 | -0.08(-1.20%) |
Oct 14, 2009 | 6.950 | 7.000 | 6.570 | 6.660 | 2,661,577 | -0.16(-2.35%) |
Oct 13, 2009 | 7.160 | 7.230 | 6.780 | 6.820 | 2,612,397 | -0.35(-4.88%) |
Oct 12, 2009 | 7.220 | 7.370 | 7.100 | 7.170 | 1,129,428 | -0.02(-0.28%) |
Oct 09, 2009 | 6.950 | 7.250 | 6.900 | 7.190 | 3,044,082 | +0.22(+3.16%) |
Oct 08, 2009 | 6.990 | 7.130 | 6.720 | 6.970 | 2,657,923 | +0.11(+1.60%) |
Oct 07, 2009 | 7.000 | 7.000 | 6.780 | 6.860 | 1,427,172 | -0.10(-1.44%) |
Oct 06, 2009 | 6.960 | 7.200 | 6.740 | 6.960 | 3,305,993 | +0.08(+1.16%) |
Oct 05, 2009 | 6.390 | 6.950 | 6.330 | 6.880 | 3,686,669 | +0.54(+8.52%) |
Oct 02, 2009 | 6.350 | 6.620 | 6.050 | 6.340 | 4,804,134 | -0.37(-5.51%) |
Oct 01, 2009 | 7.080 | 7.150 | 6.590 | 6.710 | 3,636,853 | -0.37(-5.23%) |
Sep 30, 2009 | 7.260 | 7.400 | 6.950 | 7.080 | 3,066,907 | -0.27(-3.67%) |
Sep 29, 2009 | 7.420 | 7.500 | 7.320 | 7.350 | 1,845,367 | +0.11(+1.52%) |
Sep 28, 2009 | 7.290 | 7.450 | 7.150 | 7.240 | 2,579,398 | -0.01(-0.14%) |
Sep 25, 2009 | 7.020 | 7.280 | 6.900 | 7.250 | 2,626,619 | +0.12(+1.68%) |
Sep 24, 2009 | 7.630 | 7.650 | 6.845 | 7.130 | 4,499,544 | -0.49(-6.43%) |
Sep 23, 2009 | 7.810 | 7.940 | 7.560 | 7.620 | 2,671,128 | -0.18(-2.31%) |
Sep 22, 2009 | 7.550 | 7.840 | 7.470 | 7.800 | 4,083,541 | +0.39(+5.26%) |
Sep 21, 2009 | 7.430 | 7.500 | 7.120 | 7.410 | 3,321,194 | -0.09(-1.20%) |
Sep 18, 2009 | 7.910 | 7.940 | 7.490 | 7.500 | 4,758,099 | -0.18(-2.34%) |
Sep 17, 2009 | 8.080 | 8.890 | 7.420 | 7.680 | 12,355,640 | -0.37(-4.58%) |
Sep 16, 2009 | 8.140 | 8.310 | 7.970 | 8.049 | 6,211,908 | +0.15(+1.88%) |
Sep 15, 2009 | 7.750 | 8.170 | 7.350 | 7.900 | 8,564,395 | +0.24(+3.13%) |
Sep 14, 2009 | 7.320 | 7.860 | 7.100 | 7.660 | 7,982,132 | +0.32(+4.36%) |
Sep 11, 2009 | 7.200 | 8.120 | 7.130 | 7.340 | 24,119,844 | +1.02(+16.14%) |
Sep 10, 2009 | 6.070 | 6.440 | 6.010 | 6.320 | 3,066,488 | +0.26(+4.29%) |
Sep 09, 2009 | 5.880 | 6.250 | 5.730 | 6.060 | 4,739,937 | +0.19(+3.24%) |
Sep 08, 2009 | 5.950 | 5.970 | 5.660 | 5.870 | 2,324,701 | +0.00(+0.00%) |
Sep 04, 2009 | 5.920 | 5.980 | 5.650 | 5.870 | 2,722,998 | -0.05(-0.84%) |
Sep 03, 2009 | 5.940 | 5.940 | 5.620 | 5.920 | 3,618,618 | +0.43(+7.83%) |
Sep 02, 2009 | 5.300 | 5.750 | 5.220 | 5.490 | 4,163,699 | -0.07(-1.26%) |
Sep 01, 2009 | 5.650 | 5.960 | 5.480 | 5.560 | 8,539,883 | -0.62(-10.03%) |
Aug 31, 2009 | 6.550 | 6.580 | 6.060 | 6.180 | 6,175,608 | -0.33(-5.07%) |
Aug 28, 2009 | 6.470 | 6.720 | 6.290 | 6.510 | 7,418,850 | +0.17(+2.68%) |
Aug 27, 2009 | 6.220 | 6.700 | 6.110 | 6.340 | 6,492,540 | +0.12(+1.93%) |
Aug 26, 2009 | 6.300 | 6.400 | 6.120 | 6.220 | 4,981,189 | +0.04(+0.65%) |
Aug 25, 2009 | 5.860 | 6.230 | 5.850 | 6.180 | 5,135,712 | +0.22(+3.69%) |
Aug 24, 2009 | 6.330 | 6.500 | 5.830 | 5.960 | 10,172,570 | -0.42(-6.58%) |
Aug 21, 2009 | 6.490 | 6.660 | 6.260 | 6.380 | 10,042,027 | -0.23(-3.48%) |
Aug 20, 2009 | 6.540 | 6.750 | 6.220 | 6.610 | 20,101,312 | +0.35(+5.59%) |
Aug 19, 2009 | 5.470 | 7.110 | 5.460 | 6.260 | 66,356,812 | +0.56(+9.82%) |
Aug 18, 2009 | 3.040 | 5.890 | 3.020 | 5.700 | 103,451,944 | +3.08(+117.56%) |
Aug 17, 2009 | 2.800 | 2.800 | 2.590 | 2.620 | 4,550,700 | -0.29(-9.97%) |
Aug 14, 2009 | 3.080 | 3.140 | 2.820 | 2.910 | 6,343,665 | -0.17(-5.52%) |
Aug 13, 2009 | 3.300 | 3.340 | 3.050 | 3.080 | 11,234,846 | -0.16(-4.94%) |
Aug 12, 2009 | 3.450 | 3.600 | 3.180 | 3.240 | 8,915,994 | -0.19(-5.54%) |
Aug 11, 2009 | 3.490 | 3.830 | 3.050 | 3.430 | 19,775,008 | +0.03(+0.88%) |
Aug 10, 2009 | 3.200 | 3.690 | 3.080 | 3.400 | 9,653,501 | +0.19(+5.92%) |
Aug 07, 2009 | 3.330 | 3.520 | 3.120 | 3.210 | 9,555,899 | +0.06(+1.90%) |
Aug 06, 2009 | 3.750 | 3.950 | 2.770 | 3.150 | 24,854,306 | -0.60(-16.00%) |
Aug 05, 2009 | 2.720 | 3.980 | 2.250 | 3.750 | 37,544,760 | +1.12(+42.59%) |
Aug 04, 2009 | 2.920 | 3.010 | 2.540 | 2.630 | 13,881,749 | -0.14(-5.06%) |