Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.020 | 8.390 | 7.480 | 7.750 | 27,254,968 | +1.62(+26.43%) |
Oct 28, 2010 | 6.140 | 6.258 | 6.090 | 6.130 | 2,719,124 | +0.05(+0.82%) |
Oct 27, 2010 | 6.450 | 6.680 | 6.070 | 6.080 | 5,194,315 | +0.01(+0.16%) |
Oct 25, 2010 | 6.290 | 6.380 | 6.030 | 6.070 | 2,138,331 | -0.01(-0.16%) |
Oct 22, 2010 | 5.870 | 6.240 | 5.830 | 6.080 | 2,174,578 | +0.14(+2.36%) |
Oct 21, 2010 | 6.220 | 6.280 | 5.749 | 5.940 | 2,372,298 | -0.27(-4.35%) |
Oct 20, 2010 | 5.940 | 6.280 | 5.280 | 6.210 | 7,717,396 | +0.17(+2.81%) |
Oct 19, 2010 | 6.220 | 6.280 | 6.010 | 6.040 | 3,048,542 | -0.26(-4.13%) |
Oct 18, 2010 | 6.570 | 6.600 | 6.270 | 6.300 | 2,723,390 | -0.23(-3.52%) |
Oct 15, 2010 | 6.660 | 6.670 | 6.510 | 6.530 | 1,381,763 | -0.05(-0.76%) |
Oct 14, 2010 | 6.660 | 6.690 | 6.560 | 6.580 | 1,057,036 | -0.08(-1.20%) |
Oct 13, 2010 | 6.600 | 6.720 | 6.560 | 6.660 | 1,430,685 | +0.07(+1.06%) |
Oct 12, 2010 | 6.630 | 6.670 | 6.560 | 6.590 | 1,501,067 | -0.10(-1.49%) |
Oct 11, 2010 | 6.950 | 6.970 | 6.660 | 6.690 | 1,647,924 | -0.17(-2.48%) |
Oct 08, 2010 | 6.850 | 7.040 | 6.760 | 6.860 | 3,268,320 | +0.00(+0.00%) |
Oct 07, 2010 | 6.880 | 6.970 | 6.750 | 6.860 | 2,102,441 | +0.06(+0.88%) |
Oct 06, 2010 | 6.600 | 6.850 | 6.500 | 6.800 | 2,759,992 | +0.24(+3.66%) |
Oct 05, 2010 | 6.470 | 6.650 | 6.430 | 6.560 | 2,700,287 | +0.18(+2.82%) |
Oct 04, 2010 | 6.550 | 6.690 | 6.330 | 6.380 | 2,336,855 | -0.20(-3.04%) |
Oct 01, 2010 | 6.750 | 6.750 | 6.520 | 6.580 | 1,921,099 | -0.11(-1.64%) |
Sep 30, 2010 | 6.630 | 6.730 | 6.500 | 6.690 | 2,619,698 | +0.13(+1.98%) |
Sep 29, 2010 | 6.650 | 6.750 | 6.520 | 6.560 | 2,412,244 | -0.04(-0.61%) |
Sep 28, 2010 | 6.750 | 6.750 | 6.520 | 6.600 | 3,065,826 | -0.14(-2.08%) |
Sep 27, 2010 | 6.860 | 6.880 | 6.670 | 6.740 | 2,755,553 | -0.02(-0.30%) |
Sep 24, 2010 | 7.070 | 7.110 | 6.660 | 6.760 | 3,348,161 | -0.18(-2.59%) |
Sep 23, 2010 | 6.960 | 7.170 | 6.840 | 6.940 | 3,863,504 | -0.02(-0.36%) |
Sep 22, 2010 | 7.190 | 7.280 | 6.950 | 6.965 | 10,094,277 | +0.22(+3.34%) |
Sep 21, 2010 | 7.050 | 7.360 | 6.700 | 6.740 | 26,807,794 | +0.56(+9.06%) |
Sep 20, 2010 | 6.050 | 6.180 | 5.985 | 6.180 | 2,176,491 | +0.12(+1.98%) |
Sep 17, 2010 | 6.170 | 6.250 | 6.010 | 6.060 | 4,219,378 | -0.29(-4.57%) |
Sep 15, 2010 | 5.980 | 6.360 | 5.950 | 6.350 | 3,151,774 | +0.37(+6.19%) |
Sep 14, 2010 | 6.100 | 6.210 | 5.920 | 5.980 | 2,233,334 | -0.16(-2.61%) |
Sep 13, 2010 | 6.380 | 6.380 | 6.110 | 6.140 | 1,540,626 | -0.17(-2.69%) |
Sep 10, 2010 | 6.110 | 6.390 | 6.090 | 6.310 | 2,298,356 | +0.20(+3.27%) |
Sep 09, 2010 | 6.390 | 6.390 | 6.060 | 6.110 | 1,499,875 | -0.22(-3.48%) |
Sep 08, 2010 | 6.020 | 6.390 | 6.020 | 6.330 | 2,419,282 | +0.35(+5.85%) |
Sep 07, 2010 | 6.190 | 6.330 | 5.950 | 5.980 | 1,981,360 | -0.28(-4.47%) |
Sep 03, 2010 | 6.310 | 6.350 | 5.890 | 6.260 | 3,698,494 | -0.08(-1.26%) |
Sep 02, 2010 | 5.790 | 6.550 | 5.760 | 6.340 | 6,506,264 | +0.62(+10.84%) |
Sep 01, 2010 | 5.760 | 5.830 | 5.690 | 5.720 | 1,716,601 | +0.09(+1.60%) |
Aug 31, 2010 | 5.580 | 5.770 | 5.550 | 5.630 | 1,694,739 | +0.03(+0.54%) |
Aug 30, 2010 | 5.610 | 5.690 | 5.540 | 5.600 | 1,586,605 | -0.01(-0.18%) |
Aug 27, 2010 | 5.450 | 5.640 | 5.390 | 5.610 | 1,798,008 | +0.21(+3.89%) |
Aug 26, 2010 | 5.500 | 5.550 | 5.330 | 5.400 | 1,506,334 | -0.09(-1.64%) |
Aug 25, 2010 | 5.300 | 5.510 | 5.250 | 5.490 | 1,800,393 | +0.13(+2.43%) |
Aug 24, 2010 | 5.220 | 5.410 | 5.190 | 5.360 | 1,642,130 | +0.03(+0.56%) |
Aug 23, 2010 | 5.470 | 5.470 | 5.250 | 5.330 | 1,767,722 | -0.12(-2.20%) |
Aug 20, 2010 | 5.270 | 5.450 | 5.240 | 5.450 | 1,291,258 | +0.16(+3.02%) |
Aug 19, 2010 | 5.640 | 5.670 | 5.270 | 5.290 | 2,336,423 | -0.37(-6.54%) |
Aug 18, 2010 | 5.520 | 5.690 | 5.470 | 5.660 | 2,008,095 | +0.12(+2.17%) |
Aug 17, 2010 | 5.410 | 5.560 | 5.340 | 5.540 | 2,075,762 | +0.17(+3.17%) |
Aug 16, 2010 | 5.280 | 5.420 | 5.140 | 5.370 | 1,618,169 | +0.04(+0.75%) |
Aug 13, 2010 | 5.400 | 5.470 | 5.220 | 5.330 | 2,208,640 | -0.13(-2.38%) |
Aug 12, 2010 | 5.000 | 5.480 | 5.000 | 5.460 | 3,048,677 | +0.39(+7.69%) |
Aug 11, 2010 | 5.130 | 5.180 | 5.040 | 5.070 | 1,703,201 | -0.18(-3.43%) |
Aug 10, 2010 | 5.210 | 5.300 | 5.070 | 5.250 | 1,561,044 | -0.01(-0.19%) |
Aug 09, 2010 | 5.310 | 5.310 | 5.200 | 5.260 | 1,304,936 | -0.04(-0.75%) |
Aug 06, 2010 | 5.260 | 5.300 | 5.100 | 5.300 | 2,118,220 | +0.04(+0.76%) |
Aug 05, 2010 | 5.230 | 5.300 | 5.110 | 5.260 | 2,662,263 | +0.07(+1.35%) |
Aug 04, 2010 | 5.350 | 5.400 | 5.070 | 5.190 | 3,979,595 | -0.16(-2.99%) |
Aug 03, 2010 | 5.500 | 5.630 | 5.290 | 5.350 | 5,768,282 | -0.39(-6.79%) |
Aug 02, 2010 | 5.700 | 5.770 | 5.620 | 5.740 | 2,582,740 | +0.08(+1.41%) |
Jul 30, 2010 | 5.480 | 5.710 | 5.430 | 5.660 | 2,671,913 | +0.13(+2.35%) |
Jul 29, 2010 | 5.700 | 5.740 | 5.420 | 5.530 | 3,119,124 | -0.11(-1.95%) |
Jul 28, 2010 | 5.780 | 5.790 | 5.610 | 5.640 | 2,226,037 | -0.14(-2.42%) |
Jul 27, 2010 | 5.790 | 5.820 | 5.662 | 5.780 | 2,230,287 | +0.02(+0.35%) |
Jul 26, 2010 | 5.770 | 5.777 | 5.570 | 5.760 | 3,642,057 | +0.01(+0.17%) |
Jul 23, 2010 | 5.790 | 5.900 | 5.690 | 5.750 | 3,983,809 | -0.03(-0.52%) |
Jul 22, 2010 | 5.700 | 6.080 | 5.580 | 5.780 | 11,125,275 | +0.14(+2.48%) |
Jul 21, 2010 | 5.120 | 5.940 | 5.058 | 5.640 | 18,105,880 | +0.55(+10.81%) |
Jul 20, 2010 | 4.840 | 5.150 | 4.710 | 5.090 | 8,740,735 | +0.13(+2.62%) |
Jul 19, 2010 | 5.240 | 5.320 | 4.690 | 4.960 | 19,758,188 | -0.45(-8.32%) |
Jul 16, 2010 | 5.110 | 5.470 | 4.900 | 5.410 | 42,307,056 | -6.70(-55.33%) |
Jul 15, 2010 | 12.11 | 12.11 | 12.11 | 12.11 | 2,600 | +0.00(+0.00%) |
Jul 14, 2010 | 12.60 | 12.98 | 11.50 | 12.11 | 18,629,146 | -0.33(-2.65%) |
Jul 13, 2010 | 11.61 | 12.75 | 11.57 | 12.44 | 30,969,544 | +1.79(+16.81%) |
Jul 12, 2010 | 11.54 | 11.60 | 10.28 | 10.65 | 11,767,782 | -0.87(-7.55%) |
Jul 09, 2010 | 11.72 | 12.09 | 11.31 | 11.52 | 10,689,554 | -0.17(-1.45%) |
Jul 08, 2010 | 11.12 | 11.85 | 10.38 | 11.69 | 12,787,510 | +1.02(+9.56%) |
Jul 07, 2010 | 9.620 | 11.25 | 9.600 | 10.67 | 9,947,268 | +1.16(+12.20%) |
Jul 06, 2010 | 10.00 | 10.08 | 9.470 | 9.510 | 3,394,693 | -0.03(-0.31%) |
Jul 02, 2010 | 9.590 | 9.620 | 9.260 | 9.540 | 2,416,328 | +0.01(+0.10%) |
Jul 01, 2010 | 9.570 | 9.660 | 8.890 | 9.530 | 3,952,278 | -0.07(-0.73%) |
Jun 30, 2010 | 9.910 | 10.10 | 9.430 | 9.600 | 4,001,098 | -0.16(-1.64%) |
Jun 29, 2010 | 9.600 | 9.950 | 9.450 | 9.760 | 4,148,022 | -0.15(-1.51%) |
Jun 25, 2010 | 9.510 | 10.15 | 9.420 | 9.910 | 4,919,682 | +0.41(+4.32%) |
Jun 24, 2010 | 9.630 | 9.740 | 9.420 | 9.500 | 3,192,696 | -0.18(-1.86%) |
Jun 23, 2010 | 9.850 | 9.900 | 9.520 | 9.680 | 3,869,293 | -0.12(-1.22%) |
Jun 22, 2010 | 9.810 | 10.33 | 9.730 | 9.800 | 5,439,456 | +0.16(+1.66%) |
Jun 21, 2010 | 10.31 | 10.35 | 9.580 | 9.640 | 5,752,299 | -0.41(-4.08%) |
Jun 18, 2010 | 10.43 | 10.48 | 9.890 | 10.05 | 6,966,298 | -0.55(-5.19%) |
Jun 17, 2010 | 11.05 | 11.12 | 10.46 | 10.60 | 3,841,094 | -0.39(-3.55%) |
Jun 16, 2010 | 10.71 | 11.05 | 10.37 | 10.99 | 5,105,769 | +0.04(+0.37%) |
Jun 15, 2010 | 11.37 | 11.65 | 10.84 | 10.95 | 11,750,725 | -0.99(-8.29%) |
Jun 14, 2010 | 12.36 | 12.37 | 11.90 | 11.94 | 3,183,968 | -0.29(-2.37%) |
Jun 11, 2010 | 11.93 | 12.24 | 11.85 | 12.23 | 2,481,684 | +0.11(+0.91%) |
Jun 10, 2010 | 12.12 | 12.24 | 11.84 | 12.12 | 2,795,142 | +0.20(+1.68%) |
Jun 09, 2010 | 11.91 | 12.34 | 11.78 | 11.92 | 3,289,285 | +0.04(+0.34%) |
Jun 08, 2010 | 12.18 | 12.23 | 11.56 | 11.88 | 4,001,415 | -0.06(-0.50%) |
Jun 07, 2010 | 12.78 | 12.80 | 11.85 | 11.94 | 3,582,404 | -0.41(-3.32%) |
Jun 04, 2010 | 12.30 | 12.77 | 12.20 | 12.35 | 4,475,402 | -0.20(-1.59%) |
Jun 03, 2010 | 12.76 | 12.94 | 12.40 | 12.55 | 3,924,415 | -0.25(-1.95%) |
Jun 02, 2010 | 12.45 | 12.87 | 12.21 | 12.80 | 5,074,741 | +0.60(+4.92%) |
Jun 01, 2010 | 12.53 | 12.88 | 12.20 | 12.20 | 3,775,369 | -0.46(-3.63%) |
May 28, 2010 | 12.08 | 13.04 | 12.20 | 12.66 | 8,380,748 | +0.58(+4.80%) |
May 27, 2010 | 11.99 | 12.13 | 11.84 | 12.08 | 3,536,357 | +0.43(+3.65%) |
May 26, 2010 | 12.41 | 12.45 | 11.51 | 11.65 | 4,483,620 | -0.25(-2.06%) |
May 25, 2010 | 11.51 | 11.92 | 11.02 | 11.90 | 4,565,448 | -0.02(-0.17%) |
May 24, 2010 | 11.43 | 12.15 | 11.36 | 11.92 | 5,220,241 | +0.71(+6.33%) |
May 21, 2010 | 10.77 | 11.57 | 10.66 | 11.21 | 5,694,474 | -0.13(-1.15%) |
May 20, 2010 | 11.38 | 11.84 | 11.27 | 11.34 | 6,605,615 | -0.91(-7.43%) |
May 19, 2010 | 12.80 | 12.85 | 12.06 | 12.25 | 7,935,287 | -0.95(-7.20%) |
May 18, 2010 | 13.10 | 13.68 | 12.75 | 13.20 | 16,993,052 | +0.73(+5.85%) |
May 17, 2010 | 12.02 | 12.54 | 11.96 | 12.47 | 6,250,691 | +0.63(+5.32%) |
May 14, 2010 | 12.12 | 12.20 | 11.62 | 11.84 | 3,843,393 | -0.44(-3.58%) |
May 13, 2010 | 12.43 | 12.60 | 12.11 | 12.28 | 3,917,412 | -0.07(-0.57%) |
May 12, 2010 | 12.36 | 12.53 | 12.05 | 12.35 | 5,987,489 | +0.25(+2.07%) |
May 11, 2010 | 12.38 | 12.44 | 11.18 | 12.10 | 8,206,010 | +0.64(+5.58%) |
May 10, 2010 | 11.30 | 11.67 | 11.14 | 11.46 | 4,219,459 | +0.71(+6.61%) |
May 07, 2010 | 11.23 | 11.85 | 10.36 | 10.75 | 10,595,124 | -0.17(-1.56%) |
May 06, 2010 | 11.81 | 12.24 | 9.390 | 10.92 | 9,848,462 | -1.09(-9.08%) |
May 05, 2010 | 11.40 | 12.25 | 11.08 | 12.01 | 8,828,703 | +0.26(+2.21%) |
May 04, 2010 | 10.00 | 12.00 | 9.650 | 11.75 | 17,486,938 | +1.43(+13.86%) |
May 03, 2010 | 10.50 | 10.62 | 10.17 | 10.32 | 4,377,863 | +0.13(+1.28%) |
Apr 30, 2010 | 10.28 | 10.62 | 10.15 | 10.19 | 5,422,143 | +0.00(+0.00%) |
Apr 29, 2010 | 9.820 | 10.35 | 9.765 | 10.19 | 7,861,710 | +0.50(+5.16%) |
Apr 28, 2010 | 9.650 | 10.03 | 9.560 | 9.690 | 4,607,929 | +0.13(+1.36%) |
Apr 27, 2010 | 9.010 | 9.750 | 8.930 | 9.560 | 7,331,113 | +0.74(+8.39%) |
Apr 26, 2010 | 9.000 | 9.010 | 8.800 | 8.820 | 1,221,744 | -0.11(-1.23%) |
Apr 23, 2010 | 8.890 | 9.000 | 8.760 | 8.930 | 1,151,337 | +0.00(+0.00%) |
Apr 22, 2010 | 8.790 | 8.930 | 8.720 | 8.930 | 1,104,832 | +0.00(+0.00%) |
Apr 21, 2010 | 9.020 | 9.030 | 8.850 | 8.930 | 945,349 | -0.04(-0.45%) |
Apr 20, 2010 | 8.930 | 9.000 | 8.800 | 8.970 | 1,594,734 | +0.16(+1.79%) |
Apr 19, 2010 | 8.980 | 9.080 | 8.710 | 8.812 | 1,804,289 | -0.18(-1.98%) |
Apr 16, 2010 | 9.210 | 9.270 | 8.970 | 8.990 | 2,699,511 | -0.27(-2.92%) |
Apr 15, 2010 | 9.240 | 9.320 | 9.130 | 9.260 | 2,359,692 | +0.14(+1.54%) |
Apr 14, 2010 | 9.180 | 9.310 | 8.920 | 9.120 | 4,205,343 | +0.25(+2.82%) |
Apr 13, 2010 | 8.800 | 8.900 | 8.710 | 8.870 | 1,560,630 | +0.16(+1.84%) |
Apr 12, 2010 | 8.780 | 8.830 | 8.680 | 8.710 | 1,165,274 | -0.08(-0.91%) |
Apr 09, 2010 | 8.720 | 8.940 | 8.660 | 8.790 | 1,536,298 | +0.07(+0.80%) |
Apr 08, 2010 | 8.770 | 8.851 | 8.660 | 8.720 | 1,514,878 | -0.12(-1.36%) |
Apr 07, 2010 | 9.070 | 9.090 | 8.710 | 8.840 | 1,742,118 | -0.26(-2.86%) |
Apr 06, 2010 | 9.050 | 9.150 | 8.920 | 9.100 | 1,261,378 | +0.03(+0.33%) |
Apr 05, 2010 | 8.900 | 9.070 | 8.780 | 9.070 | 1,508,878 | +0.25(+2.83%) |
Apr 01, 2010 | 8.850 | 8.820 | 8.820 | 8.820 | 1,806,000 | +0.09(+1.03%) |
Mar 31, 2010 | 8.890 | 8.930 | 8.700 | 8.730 | 2,179,944 | -0.17(-1.91%) |
Mar 30, 2010 | 9.100 | 9.140 | 8.800 | 8.900 | 2,282,820 | -0.16(-1.77%) |
Mar 29, 2010 | 9.350 | 9.400 | 9.040 | 9.060 | 3,313,513 | -0.28(-3.00%) |
Mar 26, 2010 | 9.700 | 9.720 | 9.270 | 9.340 | 2,655,458 | -0.02(-0.21%) |
Mar 25, 2010 | 9.800 | 9.800 | 9.360 | 9.360 | 2,070,675 | -0.25(-2.60%) |
Mar 24, 2010 | 9.610 | 10.03 | 9.400 | 9.610 | 5,672,451 | -0.09(-0.93%) |
Mar 23, 2010 | 8.940 | 9.760 | 8.885 | 9.700 | 6,639,621 | +0.79(+8.87%) |
Mar 22, 2010 | 8.700 | 8.940 | 8.650 | 8.910 | 1,650,369 | +0.11(+1.25%) |
Mar 19, 2010 | 9.150 | 9.160 | 8.760 | 8.800 | 1,768,690 | -0.30(-3.30%) |
Mar 18, 2010 | 9.280 | 9.300 | 9.030 | 9.100 | 1,269,380 | -0.15(-1.62%) |
Mar 17, 2010 | 9.243 | 9.330 | 9.150 | 9.250 | 1,243,458 | +0.07(+0.76%) |
Mar 16, 2010 | 9.020 | 9.210 | 9.010 | 9.180 | 1,144,714 | +0.07(+0.77%) |
Mar 15, 2010 | 9.070 | 9.290 | 9.020 | 9.110 | 1,153,147 | -0.15(-1.62%) |
Mar 12, 2010 | 9.300 | 9.315 | 9.200 | 9.260 | 1,004,317 | -0.05(-0.54%) |
Mar 11, 2010 | 9.330 | 9.370 | 9.160 | 9.310 | 1,206,697 | -0.11(-1.17%) |
Mar 10, 2010 | 9.210 | 9.420 | 9.160 | 9.420 | 2,371,521 | +0.24(+2.61%) |
Mar 09, 2010 | 9.500 | 9.600 | 9.080 | 9.180 | 4,509,121 | -0.47(-4.87%) |
Mar 08, 2010 | 9.550 | 9.800 | 9.510 | 9.650 | 3,849,203 | +0.27(+2.88%) |
Mar 05, 2010 | 9.490 | 9.530 | 9.300 | 9.380 | 1,871,519 | +0.01(+0.11%) |
Mar 04, 2010 | 9.190 | 9.420 | 9.110 | 9.370 | 2,165,058 | +0.24(+2.63%) |
Mar 03, 2010 | 9.320 | 9.440 | 9.030 | 9.130 | 2,809,988 | -0.18(-1.93%) |
Mar 02, 2010 | 8.890 | 9.420 | 8.880 | 9.310 | 4,169,970 | +0.43(+4.84%) |
Mar 01, 2010 | 8.760 | 8.940 | 8.680 | 8.880 | 4,066,470 | +0.48(+5.71%) |
Feb 26, 2010 | 8.470 | 8.470 | 8.310 | 8.400 | 1,058,491 | -0.01(-0.12%) |
Feb 25, 2010 | 8.290 | 8.420 | 8.150 | 8.410 | 1,351,234 | -0.02(-0.24%) |
Feb 24, 2010 | 8.450 | 8.537 | 8.400 | 8.430 | 1,429,323 | +0.05(+0.60%) |
Feb 23, 2010 | 8.800 | 8.800 | 8.350 | 8.380 | 2,050,853 | -0.39(-4.45%) |
Feb 22, 2010 | 8.540 | 8.800 | 8.330 | 8.770 | 2,514,944 | +0.28(+3.30%) |
Feb 19, 2010 | 8.440 | 8.500 | 8.320 | 8.490 | 932,496 | +0.05(+0.59%) |
Feb 18, 2010 | 8.520 | 8.540 | 8.370 | 8.440 | 1,427,113 | -0.13(-1.52%) |
Feb 17, 2010 | 8.720 | 8.740 | 8.520 | 8.570 | 1,285,719 | -0.10(-1.15%) |
Feb 16, 2010 | 8.770 | 8.800 | 8.560 | 8.670 | 1,761,352 | +0.02(+0.23%) |
Feb 12, 2010 | 8.310 | 8.650 | 8.650 | 8.650 | 2,217,200 | +0.25(+2.98%) |
Feb 11, 2010 | 8.500 | 8.590 | 8.350 | 8.400 | 2,698,763 | -0.14(-1.64%) |
Feb 10, 2010 | 8.683 | 8.860 | 8.400 | 8.540 | 2,994,451 | +0.08(+0.95%) |
Feb 09, 2010 | 8.310 | 8.500 | 8.170 | 8.460 | 2,353,091 | +0.22(+2.67%) |
Feb 08, 2010 | 8.290 | 8.460 | 8.140 | 8.240 | 2,190,827 | -0.08(-0.96%) |
Feb 05, 2010 | 8.430 | 8.550 | 8.115 | 8.320 | 4,873,425 | -0.11(-1.30%) |
Feb 04, 2010 | 8.850 | 8.910 | 8.190 | 8.430 | 6,278,677 | -0.58(-6.44%) |
Feb 03, 2010 | 8.750 | 9.050 | 8.750 | 9.010 | 2,440,172 | +0.21(+2.39%) |
Feb 02, 2010 | 8.610 | 8.850 | 8.530 | 8.800 | 1,684,915 | +0.17(+1.97%) |
Feb 01, 2010 | 8.530 | 8.670 | 8.410 | 8.630 | 1,478,504 | +0.18(+2.13%) |
Jan 29, 2010 | 8.800 | 8.900 | 8.450 | 8.450 | 2,373,924 | -0.28(-3.21%) |
Jan 28, 2010 | 8.840 | 9.029 | 8.600 | 8.730 | 2,165,010 | -0.01(-0.11%) |
Jan 27, 2010 | 8.680 | 8.790 | 8.500 | 8.740 | 2,130,472 | +0.04(+0.46%) |
Jan 26, 2010 | 8.680 | 8.940 | 8.585 | 8.700 | 2,408,189 | +0.02(+0.23%) |
Jan 25, 2010 | 9.060 | 9.080 | 8.650 | 8.680 | 2,608,946 | -0.23(-2.58%) |
Jan 22, 2010 | 9.150 | 9.310 | 8.860 | 8.910 | 3,297,113 | -0.24(-2.62%) |
Jan 21, 2010 | 9.570 | 9.580 | 9.130 | 9.150 | 3,102,823 | -0.39(-4.09%) |
Jan 20, 2010 | 9.350 | 9.580 | 9.230 | 9.540 | 3,156,761 | +0.08(+0.85%) |
Jan 19, 2010 | 9.400 | 9.480 | 9.261 | 9.460 | 3,121,535 | +0.12(+1.28%) |
Jan 15, 2010 | 9.760 | 9.340 | 9.340 | 9.340 | 4,105,400 | -0.31(-3.21%) |
Jan 14, 2010 | 9.880 | 9.900 | 9.620 | 9.650 | 2,812,727 | -0.19(-1.93%) |
Jan 13, 2010 | 10.05 | 10.19 | 9.770 | 9.840 | 2,723,626 | -0.08(-0.81%) |
Jan 12, 2010 | 10.34 | 10.42 | 9.890 | 9.920 | 3,508,361 | -0.62(-5.88%) |
Jan 11, 2010 | 10.79 | 10.93 | 10.49 | 10.54 | 5,106,203 | +0.33(+3.23%) |
Jan 08, 2010 | 10.00 | 10.25 | 9.880 | 10.21 | 4,019,342 | -0.02(-0.20%) |
Jan 07, 2010 | 9.750 | 10.28 | 9.560 | 10.23 | 11,342,373 | +1.00(+10.83%) |
Jan 06, 2010 | 9.280 | 9.470 | 9.180 | 9.230 | 1,982,257 | -0.09(-0.97%) |
Jan 05, 2010 | 9.460 | 9.530 | 9.220 | 9.320 | 1,820,644 | -0.12(-1.27%) |
Jan 04, 2010 | 9.270 | 9.550 | 9.240 | 9.440 | 1,623,815 | +0.24(+2.61%) |
Dec 31, 2009 | 9.320 | 9.200 | 9.200 | 9.200 | 1,333,900 | -0.11(-1.18%) |
Dec 30, 2009 | 9.210 | 9.520 | 9.090 | 9.310 | 2,192,511 | +0.03(+0.32%) |
Dec 29, 2009 | 10.04 | 10.06 | 9.210 | 9.280 | 5,052,996 | -0.39(-4.03%) |
Dec 28, 2009 | 9.970 | 10.05 | 9.580 | 9.670 | 1,969,573 | -0.26(-2.62%) |
Dec 24, 2009 | 10.05 | 10.05 | 9.830 | 9.930 | 1,496,669 | -0.09(-0.90%) |
Dec 23, 2009 | 10.16 | 10.20 | 10.00 | 10.02 | 1,856,000 | -0.01(-0.10%) |
Dec 22, 2009 | 9.750 | 10.21 | 9.710 | 10.03 | 4,874,194 | +0.29(+2.98%) |
Dec 21, 2009 | 9.280 | 9.750 | 9.260 | 9.740 | 3,061,859 | +0.50(+5.41%) |
Dec 18, 2009 | 9.170 | 9.300 | 9.050 | 9.240 | 2,270,384 | +0.16(+1.76%) |
Dec 17, 2009 | 9.210 | 9.370 | 9.020 | 9.080 | 2,333,081 | -0.22(-2.37%) |
Dec 16, 2009 | 9.470 | 9.590 | 9.200 | 9.300 | 2,538,747 | -0.06(-0.64%) |
Dec 15, 2009 | 8.810 | 9.450 | 8.790 | 9.360 | 7,094,641 | +0.51(+5.76%) |
Dec 14, 2009 | 8.810 | 8.900 | 8.550 | 8.850 | 2,139,164 | +0.31(+3.63%) |
Dec 11, 2009 | 8.590 | 8.620 | 8.420 | 8.540 | 1,134,240 | -0.02(-0.23%) |
Dec 10, 2009 | 8.570 | 8.740 | 8.520 | 8.560 | 1,504,661 | +0.03(+0.35%) |
Dec 09, 2009 | 8.400 | 8.540 | 8.300 | 8.530 | 1,147,335 | +0.11(+1.31%) |
Dec 08, 2009 | 8.540 | 8.680 | 8.370 | 8.420 | 1,544,109 | -0.15(-1.75%) |
Dec 07, 2009 | 8.600 | 8.800 | 8.510 | 8.570 | 1,994,035 | -0.01(-0.12%) |
Dec 04, 2009 | 8.880 | 8.950 | 8.330 | 8.580 | 2,800,140 | -0.20(-2.28%) |
Dec 03, 2009 | 8.500 | 9.050 | 8.500 | 8.780 | 4,972,943 | +0.28(+3.29%) |
Dec 02, 2009 | 8.170 | 8.530 | 8.160 | 8.500 | 2,101,481 | +0.23(+2.78%) |
Dec 01, 2009 | 8.150 | 8.300 | 8.140 | 8.270 | 1,910,127 | +0.15(+1.85%) |
Nov 30, 2009 | 8.230 | 8.390 | 8.050 | 8.120 | 2,425,203 | -0.10(-1.22%) |
Nov 27, 2009 | 8.080 | 8.390 | 8.050 | 8.220 | 1,251,458 | -0.23(-2.72%) |
Nov 25, 2009 | 8.420 | 8.550 | 8.310 | 8.450 | 1,802,921 | +0.05(+0.60%) |
Nov 24, 2009 | 8.420 | 8.500 | 8.200 | 8.400 | 2,082,999 | -0.14(-1.64%) |
Nov 23, 2009 | 8.640 | 8.670 | 8.410 | 8.540 | 3,475,680 | +0.12(+1.43%) |
Nov 20, 2009 | 8.300 | 8.540 | 8.100 | 8.420 | 4,262,303 | +0.08(+0.96%) |
Nov 19, 2009 | 8.680 | 8.750 | 8.190 | 8.340 | 6,623,552 | -0.43(-4.90%) |
Nov 18, 2009 | 9.570 | 9.600 | 8.560 | 8.770 | 28,343,728 | +0.20(+2.33%) |
Nov 17, 2009 | 7.840 | 8.680 | 7.780 | 8.570 | 6,983,633 | +0.73(+9.31%) |
Nov 16, 2009 | 7.800 | 7.950 | 7.760 | 7.840 | 2,294,364 | +0.09(+1.16%) |
Nov 13, 2009 | 7.820 | 7.880 | 7.700 | 7.750 | 1,744,171 | -0.02(-0.26%) |
Nov 12, 2009 | 7.810 | 8.150 | 7.720 | 7.770 | 4,272,259 | -0.04(-0.51%) |
Nov 11, 2009 | 7.800 | 7.890 | 7.650 | 7.810 | 2,969,137 | -0.02(-0.26%) |
Nov 10, 2009 | 7.430 | 7.850 | 7.274 | 7.830 | 5,279,205 | +0.39(+5.24%) |
Nov 09, 2009 | 7.490 | 7.540 | 7.320 | 7.440 | 2,455,696 | +0.05(+0.68%) |
Nov 06, 2009 | 7.360 | 7.460 | 7.250 | 7.390 | 2,025,697 | -0.05(-0.67%) |
Nov 05, 2009 | 7.240 | 7.450 | 7.190 | 7.440 | 3,248,359 | +0.30(+4.20%) |
Nov 04, 2009 | 7.620 | 7.730 | 7.070 | 7.140 | 9,149,177 | -0.91(-11.30%) |
Nov 03, 2009 | 7.390 | 8.050 | 7.320 | 8.050 | 6,578,872 | +0.44(+5.78%) |