Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.738 | 8.893 | 8.495 | 8.514 | 1,179,056 | -0.26(-3.00%) |
Jun 29, 2010 | 9.009 | 9.009 | 8.600 | 8.778 | 1,796,976 | -0.44(-4.82%) |
Jun 25, 2010 | 9.223 | 9.348 | 9.061 | 9.223 | 959,675 | -0.08(-0.85%) |
Jun 24, 2010 | 9.552 | 9.568 | 9.259 | 9.302 | 962,974 | -0.36(-3.68%) |
Jun 23, 2010 | 9.549 | 9.668 | 9.404 | 9.658 | 705,770 | +0.15(+1.63%) |
Jun 22, 2010 | 9.707 | 9.776 | 9.427 | 9.503 | 634,670 | -0.12(-1.20%) |
Jun 21, 2010 | 9.849 | 9.865 | 9.460 | 9.618 | 951,263 | -0.07(-0.71%) |
Jun 18, 2010 | 9.687 | 9.753 | 9.605 | 9.687 | 710,589 | +0.06(+0.65%) |
Jun 17, 2010 | 9.552 | 9.641 | 9.496 | 9.625 | 681,264 | +0.07(+0.76%) |
Jun 16, 2010 | 9.440 | 9.552 | 9.374 | 9.552 | 751,557 | +0.13(+1.40%) |
Jun 15, 2010 | 9.533 | 9.552 | 9.372 | 9.421 | 707,840 | +0.02(+0.21%) |
Jun 14, 2010 | 9.486 | 9.542 | 9.328 | 9.401 | 823,790 | -0.01(-0.11%) |
Jun 11, 2010 | 9.378 | 9.457 | 9.144 | 9.411 | 1,229,595 | +0.18(+2.00%) |
Jun 10, 2010 | 9.025 | 9.285 | 9.025 | 9.226 | 854,948 | +0.23(+2.53%) |
Jun 09, 2010 | 9.160 | 9.246 | 8.963 | 8.999 | 1,209,944 | -0.13(-1.37%) |
Jun 08, 2010 | 9.154 | 9.276 | 8.867 | 9.124 | 932,811 | +0.03(+0.33%) |
Jun 07, 2010 | 9.309 | 9.309 | 9.007 | 9.094 | 1,739,827 | -0.18(-1.95%) |
Jun 04, 2010 | 9.276 | 9.454 | 9.144 | 9.276 | 956,652 | -0.10(-1.09%) |
Jun 03, 2010 | 9.496 | 9.536 | 9.272 | 9.378 | 651,222 | -0.01(-0.07%) |
Jun 02, 2010 | 9.401 | 9.450 | 9.252 | 9.384 | 7,283 | +0.04(+0.39%) |
Jun 01, 2010 | 9.325 | 9.473 | 9.252 | 9.348 | 1,109,998 | -0.01(-0.07%) |
May 28, 2010 | 9.355 | 9.750 | 9.355 | 9.355 | 869,898 | -0.24(-2.47%) |
May 27, 2010 | 9.397 | 9.598 | 9.269 | 9.592 | 1,013,838 | +0.50(+5.51%) |
May 26, 2010 | 9.365 | 9.552 | 9.048 | 9.091 | 2,396,212 | +0.10(+1.06%) |
May 25, 2010 | 8.732 | 9.074 | 8.541 | 8.995 | 2,105,618 | -0.02(-0.26%) |
May 24, 2010 | 9.200 | 9.351 | 9.005 | 9.019 | 1,067,088 | -0.28(-3.05%) |
May 21, 2010 | 8.794 | 9.351 | 8.607 | 9.302 | 1,791,750 | +0.26(+2.88%) |
May 20, 2010 | 8.920 | 9.208 | 8.834 | 9.042 | 2,741,435 | -0.33(-3.48%) |
May 19, 2010 | 9.477 | 9.605 | 9.252 | 9.368 | 1,460,314 | -0.22(-2.34%) |
May 18, 2010 | 9.836 | 9.928 | 9.526 | 9.592 | 1,319,135 | -0.18(-1.82%) |
May 17, 2010 | 9.783 | 9.997 | 9.500 | 9.770 | 1,515,227 | +0.00(+0.03%) |
May 14, 2010 | 9.767 | 10.00 | 9.664 | 9.767 | 1,419,392 | -0.29(-2.92%) |
May 13, 2010 | 10.11 | 10.21 | 10.05 | 10.06 | 742,556 | -0.13(-1.26%) |
May 12, 2010 | 9.971 | 10.23 | 9.971 | 10.19 | 1,769,766 | +0.21(+2.08%) |
May 11, 2010 | 10.20 | 10.25 | 9.944 | 9.981 | 303 | +0.03(+0.30%) |
May 10, 2010 | 9.899 | 10.02 | 9.893 | 9.951 | 2,202,872 | +0.42(+4.39%) |
May 07, 2010 | 9.523 | 9.656 | 9.211 | 9.532 | 2,098,214 | +0.05(+0.55%) |
May 06, 2010 | 9.938 | 10.09 | 7.465 | 9.480 | 616 | -0.57(-5.65%) |
May 05, 2010 | 9.925 | 10.13 | 9.831 | 10.05 | 1,698,508 | -0.06(-0.55%) |
May 04, 2010 | 10.24 | 10.24 | 9.782 | 10.10 | 2,317,211 | -0.34(-3.29%) |
May 03, 2010 | 10.30 | 10.48 | 10.26 | 10.45 | 699,562 | +0.26(+2.55%) |
Apr 30, 2010 | 10.48 | 10.49 | 10.16 | 10.19 | 1,092,234 | -0.23(-2.18%) |
Apr 29, 2010 | 10.25 | 10.60 | 10.25 | 10.42 | 1,845,756 | +0.19(+1.91%) |
Apr 28, 2010 | 10.32 | 10.48 | 10.19 | 10.22 | 1,189,991 | -0.06(-0.57%) |
Apr 27, 2010 | 10.63 | 10.70 | 10.24 | 10.28 | 1,100,045 | -0.42(-3.91%) |
Apr 26, 2010 | 10.79 | 10.91 | 10.68 | 10.70 | 703,787 | -0.10(-0.90%) |
Apr 23, 2010 | 10.82 | 10.90 | 10.74 | 10.79 | 981,472 | +0.06(+0.54%) |
Apr 22, 2010 | 10.91 | 10.91 | 10.68 | 10.74 | 739,287 | -0.14(-1.31%) |
Apr 21, 2010 | 10.89 | 11.04 | 10.74 | 10.88 | 1,092,767 | -0.00(-0.03%) |
Apr 20, 2010 | 10.79 | 10.90 | 10.63 | 10.88 | 308 | +0.25(+2.38%) |
Apr 19, 2010 | 10.28 | 10.64 | 10.13 | 10.63 | 1,397,286 | +0.25(+2.41%) |
Apr 16, 2010 | 10.81 | 10.81 | 10.19 | 10.38 | 1,951,067 | -0.41(-3.79%) |
Apr 15, 2010 | 10.99 | 11.04 | 10.73 | 10.79 | 1,181,817 | -0.17(-1.54%) |
Apr 14, 2010 | 11.01 | 11.36 | 10.74 | 10.96 | 2,022,764 | +0.12(+1.14%) |
Apr 13, 2010 | 10.39 | 10.91 | 10.32 | 10.83 | 1,987,976 | +0.45(+4.35%) |
Apr 12, 2010 | 10.50 | 10.50 | 10.34 | 10.38 | 844,774 | +0.01(+0.13%) |
Apr 09, 2010 | 10.42 | 10.47 | 10.28 | 10.37 | 957,606 | -0.02(-0.22%) |
Apr 08, 2010 | 10.35 | 10.45 | 10.30 | 10.39 | 792,947 | -0.01(-0.12%) |
Apr 07, 2010 | 10.48 | 10.64 | 10.36 | 10.41 | 1,173,220 | -0.16(-1.51%) |
Apr 06, 2010 | 10.65 | 10.68 | 10.39 | 10.56 | 1,156,308 | +0.19(+1.78%) |
Apr 05, 2010 | 10.38 | 10.64 | 10.32 | 10.38 | 2,083,745 | +0.10(+0.95%) |
Apr 01, 2010 | 10.24 | 10.28 | 10.28 | 10.28 | 2,395,541 | +0.33(+3.33%) |
Mar 31, 2010 | 9.841 | 10.09 | 9.841 | 9.951 | 657,641 | +0.04(+0.36%) |
Mar 30, 2010 | 9.980 | 10.12 | 9.909 | 9.915 | 1,078,126 | +0.01(+0.13%) |
Mar 29, 2010 | 9.915 | 9.932 | 9.789 | 9.902 | 909,692 | +0.08(+0.86%) |
Mar 26, 2010 | 9.847 | 9.918 | 9.753 | 9.818 | 796,764 | +0.01(+0.07%) |
Mar 25, 2010 | 9.779 | 9.945 | 9.776 | 9.811 | 1,146,181 | +0.06(+0.60%) |
Mar 24, 2010 | 9.737 | 9.834 | 9.623 | 9.753 | 910,835 | +0.01(+0.07%) |
Mar 23, 2010 | 9.412 | 9.766 | 9.380 | 9.747 | 1,499,763 | +0.30(+3.20%) |
Mar 22, 2010 | 9.334 | 9.446 | 9.182 | 9.445 | 982,828 | +0.11(+1.18%) |
Mar 19, 2010 | 9.607 | 9.607 | 9.328 | 9.334 | 1,449,153 | -0.24(-2.48%) |
Mar 18, 2010 | 9.721 | 9.727 | 9.506 | 9.571 | 932,766 | -0.11(-1.17%) |
Mar 17, 2010 | 9.565 | 9.701 | 9.516 | 9.685 | 998,098 | +0.19(+2.02%) |
Mar 16, 2010 | 9.578 | 9.578 | 9.477 | 9.493 | 1,126,705 | -0.03(-0.34%) |
Mar 15, 2010 | 9.503 | 9.558 | 9.487 | 9.526 | 931,793 | -0.02(-0.17%) |
Mar 12, 2010 | 9.575 | 9.636 | 9.493 | 9.542 | 1,295,422 | +0.02(+0.24%) |
Mar 11, 2010 | 9.328 | 9.568 | 9.240 | 9.519 | 1,779,399 | +0.17(+1.84%) |
Mar 10, 2010 | 9.231 | 9.393 | 9.033 | 9.347 | 1,924,733 | +0.16(+1.77%) |
Mar 09, 2010 | 8.974 | 9.205 | 8.942 | 9.185 | 1,946,674 | +0.20(+2.28%) |
Mar 08, 2010 | 8.974 | 9.013 | 8.890 | 8.981 | 1,765,331 | -0.02(-0.18%) |
Mar 05, 2010 | 9.007 | 9.097 | 8.964 | 8.997 | 1,940,173 | +0.00(+0.04%) |
Mar 04, 2010 | 9.068 | 9.088 | 8.899 | 8.994 | 1,261,768 | +0.01(+0.11%) |
Mar 03, 2010 | 9.123 | 9.178 | 8.945 | 8.984 | 1,424,917 | -0.14(-1.49%) |
Mar 02, 2010 | 8.977 | 9.182 | 8.911 | 9.120 | 1,570,267 | +0.21(+2.37%) |
Mar 01, 2010 | 8.864 | 9.042 | 8.851 | 8.909 | 1,284,987 | +0.13(+1.48%) |
Feb 26, 2010 | 8.724 | 8.870 | 8.601 | 8.779 | 1,402,311 | +0.12(+1.35%) |
Feb 25, 2010 | 8.578 | 8.669 | 8.452 | 8.663 | 607,466 | -0.01(-0.15%) |
Feb 24, 2010 | 8.500 | 8.714 | 8.465 | 8.676 | 880,625 | +0.24(+2.85%) |
Feb 23, 2010 | 8.695 | 8.718 | 8.413 | 8.435 | 920,935 | -0.27(-3.13%) |
Feb 22, 2010 | 8.708 | 8.720 | 8.598 | 8.708 | 778,916 | +0.04(+0.49%) |
Feb 19, 2010 | 8.426 | 8.721 | 8.426 | 8.666 | 1,147,259 | +0.19(+2.26%) |
Feb 18, 2010 | 8.688 | 8.688 | 8.465 | 8.474 | 1,860,727 | -0.18(-2.06%) |
Feb 17, 2010 | 8.704 | 8.764 | 8.589 | 8.653 | 1,366,366 | +0.04(+0.48%) |
Feb 16, 2010 | 8.507 | 8.716 | 8.497 | 8.612 | 1,616,098 | +0.20(+2.34%) |
Feb 12, 2010 | 8.152 | 8.415 | 8.415 | 8.415 | 2,189,259 | +0.33(+4.04%) |
Feb 11, 2010 | 8.009 | 8.110 | 7.942 | 8.088 | 1,365,572 | +0.06(+0.79%) |
Feb 10, 2010 | 7.984 | 8.091 | 7.831 | 8.025 | 1,578,372 | +0.07(+0.92%) |
Feb 09, 2010 | 8.072 | 8.129 | 7.912 | 7.952 | 1,933,357 | -0.02(-0.20%) |
Feb 08, 2010 | 8.152 | 8.152 | 7.945 | 7.968 | 874,206 | -0.19(-2.37%) |
Feb 05, 2010 | 8.187 | 8.187 | 7.930 | 8.161 | 2,078,992 | -0.04(-0.46%) |
Feb 04, 2010 | 8.564 | 8.577 | 8.168 | 8.199 | 1,275,571 | -0.34(-3.94%) |
Feb 03, 2010 | 8.599 | 8.691 | 8.507 | 8.535 | 748,484 | -0.08(-0.88%) |
Feb 02, 2010 | 8.386 | 8.621 | 8.386 | 8.612 | 1,032,946 | +0.36(+4.34%) |
Feb 01, 2010 | 8.202 | 8.482 | 8.202 | 8.253 | 1,606,895 | +0.09(+1.09%) |
Jan 29, 2010 | 8.567 | 8.627 | 8.155 | 8.164 | 2,482,718 | -0.46(-5.33%) |
Jan 28, 2010 | 8.694 | 8.694 | 8.266 | 8.624 | 1,799,190 | -0.01(-0.07%) |
Jan 27, 2010 | 8.640 | 8.681 | 8.326 | 8.631 | 2,160,566 | +0.07(+0.78%) |
Jan 26, 2010 | 8.802 | 8.853 | 8.513 | 8.564 | 1,396,374 | -0.23(-2.63%) |
Jan 25, 2010 | 8.862 | 9.084 | 8.618 | 8.796 | 1,693,623 | -0.04(-0.50%) |
Jan 22, 2010 | 9.163 | 9.202 | 8.707 | 8.840 | 1,879,673 | -0.28(-3.09%) |
Jan 21, 2010 | 9.490 | 9.503 | 9.040 | 9.122 | 1,316,383 | -0.29(-3.03%) |
Jan 20, 2010 | 9.382 | 9.420 | 9.198 | 9.408 | 906,594 | +0.03(+0.27%) |
Jan 19, 2010 | 9.240 | 9.500 | 9.167 | 9.382 | 1,692,939 | +0.18(+2.00%) |
Jan 15, 2010 | 9.373 | 9.198 | 9.198 | 9.198 | 2,028,784 | -0.15(-1.59%) |
Jan 14, 2010 | 9.043 | 9.443 | 8.960 | 9.347 | 2,758,548 | +0.23(+2.47%) |
Jan 13, 2010 | 9.497 | 9.503 | 9.119 | 9.122 | 1,654,920 | -0.29(-3.07%) |
Jan 12, 2010 | 9.424 | 9.541 | 9.262 | 9.411 | 1,394,599 | -0.07(-0.70%) |
Jan 11, 2010 | 9.322 | 9.541 | 9.249 | 9.477 | 1,985,740 | +0.19(+2.08%) |
Jan 08, 2010 | 9.011 | 9.319 | 8.954 | 9.284 | 1,308,287 | +0.28(+3.06%) |
Jan 07, 2010 | 9.030 | 9.122 | 8.945 | 9.008 | 1,216,435 | +0.01(+0.07%) |
Jan 06, 2010 | 9.024 | 9.084 | 8.973 | 9.002 | 1,626,754 | +0.00(+0.04%) |
Jan 05, 2010 | 9.011 | 9.046 | 8.935 | 8.999 | 1,800,429 | -0.01(-0.11%) |
Jan 04, 2010 | 9.043 | 9.071 | 8.938 | 9.008 | 1,755,414 | +0.10(+1.07%) |
Dec 31, 2009 | 8.938 | 8.913 | 8.913 | 8.913 | 1,405,489 | +0.01(+0.11%) |
Dec 30, 2009 | 8.723 | 8.913 | 8.723 | 8.903 | 1,015,492 | +0.14(+1.59%) |
Dec 29, 2009 | 8.494 | 8.773 | 8.466 | 8.764 | 1,173,498 | +0.25(+2.90%) |
Dec 28, 2009 | 8.596 | 8.612 | 8.463 | 8.516 | 739,076 | -0.06(-0.74%) |
Dec 24, 2009 | 8.526 | 8.580 | 8.482 | 8.580 | 488,847 | +0.13(+1.58%) |
Dec 23, 2009 | 8.374 | 8.482 | 8.304 | 8.447 | 927,953 | +0.05(+0.57%) |
Dec 22, 2009 | 8.431 | 8.529 | 8.342 | 8.399 | 1,194,010 | -0.04(-0.53%) |
Dec 21, 2009 | 8.228 | 8.450 | 8.209 | 8.443 | 1,195,308 | +0.22(+2.66%) |
Dec 18, 2009 | 8.313 | 8.342 | 8.218 | 8.225 | 2,324,782 | -0.04(-0.50%) |
Dec 17, 2009 | 8.501 | 8.501 | 8.168 | 8.266 | 1,450,081 | -0.35(-4.09%) |
Dec 16, 2009 | 8.431 | 8.675 | 8.431 | 8.618 | 1,527,206 | +0.19(+2.30%) |
Dec 15, 2009 | 8.187 | 8.424 | 8.145 | 8.424 | 2,890,487 | +0.18(+2.15%) |
Dec 14, 2009 | 8.244 | 8.261 | 8.231 | 8.247 | 2,180,967 | +0.03(+0.39%) |
Dec 11, 2009 | 8.364 | 8.396 | 8.180 | 8.215 | 1,199,022 | +0.03(+0.39%) |
Dec 10, 2009 | 8.310 | 8.340 | 8.148 | 8.183 | 3,068,005 | -0.03(-0.39%) |
Dec 09, 2009 | 8.291 | 8.377 | 8.098 | 8.215 | 907,379 | -0.05(-0.58%) |
Dec 08, 2009 | 8.450 | 8.494 | 8.206 | 8.263 | 946,845 | -0.22(-2.54%) |
Dec 07, 2009 | 8.529 | 8.564 | 8.393 | 8.478 | 1,437,051 | -0.09(-1.07%) |
Dec 04, 2009 | 8.383 | 8.583 | 8.321 | 8.570 | 1,321,635 | +0.26(+3.13%) |
Dec 03, 2009 | 8.348 | 8.457 | 8.284 | 8.310 | 795,053 | -0.04(-0.46%) |
Dec 02, 2009 | 8.193 | 8.386 | 8.117 | 8.348 | 999,391 | +0.20(+2.41%) |
Dec 01, 2009 | 8.158 | 8.237 | 8.050 | 8.152 | 1,155,480 | +0.13(+1.58%) |
Nov 30, 2009 | 8.129 | 8.148 | 7.965 | 8.025 | 1,337,746 | -0.06(-0.78%) |
Nov 27, 2009 | 8.155 | 8.174 | 7.999 | 8.088 | 667,118 | -0.32(-3.77%) |
Nov 25, 2009 | 8.501 | 8.527 | 8.374 | 8.405 | 773,514 | -0.07(-0.79%) |
Nov 24, 2009 | 8.469 | 8.557 | 8.434 | 8.472 | 642,621 | -0.04(-0.52%) |
Nov 23, 2009 | 8.532 | 8.532 | 8.405 | 8.516 | 1,051,225 | +0.17(+2.09%) |
Nov 20, 2009 | 8.507 | 8.561 | 8.298 | 8.342 | 952,198 | -0.14(-1.61%) |
Nov 19, 2009 | 8.507 | 8.602 | 8.326 | 8.478 | 801,500 | -0.15(-1.76%) |
Nov 18, 2009 | 8.577 | 8.643 | 8.364 | 8.631 | 2,401,078 | +0.07(+0.78%) |
Nov 17, 2009 | 8.650 | 8.650 | 8.513 | 8.564 | 1,492,381 | -0.13(-1.46%) |
Nov 16, 2009 | 8.697 | 8.716 | 8.608 | 8.691 | 1,430,707 | +0.09(+1.03%) |
Nov 13, 2009 | 8.634 | 8.643 | 8.507 | 8.602 | 1,610,725 | +0.01(+0.15%) |
Nov 12, 2009 | 8.501 | 8.650 | 8.459 | 8.589 | 844,895 | +0.06(+0.67%) |
Nov 11, 2009 | 8.558 | 8.704 | 8.516 | 8.532 | 1,655,006 | -0.01(-0.07%) |
Nov 10, 2009 | 8.542 | 8.624 | 8.485 | 8.539 | 1,302,826 | -0.03(-0.30%) |
Nov 09, 2009 | 8.399 | 8.627 | 8.377 | 8.564 | 1,099,270 | +0.21(+2.47%) |
Nov 06, 2009 | 8.301 | 8.415 | 8.202 | 8.358 | 1,448,013 | +0.02(+0.19%) |
Nov 05, 2009 | 8.542 | 8.575 | 8.252 | 8.342 | 2,129,092 | -0.23(-2.70%) |
Nov 04, 2009 | 8.456 | 8.723 | 8.320 | 8.574 | 3,333,241 | +0.26(+3.13%) |
Nov 03, 2009 | 8.405 | 8.497 | 8.247 | 8.313 | 1,969,926 | -0.09(-1.09%) |
Nov 02, 2009 | 8.615 | 8.646 | 8.263 | 8.405 | 3,377,121 | -0.15(-1.78%) |
Oct 30, 2009 | 8.558 | 9.081 | 8.367 | 8.558 | 4,558,252 | +0.19(+2.31%) |
Oct 29, 2009 | 8.164 | 8.374 | 8.095 | 8.364 | 1,289,591 | +0.35(+4.35%) |
Oct 28, 2009 | 8.520 | 8.564 | 7.968 | 8.015 | 2,824,825 | -0.56(-6.48%) |
Oct 27, 2009 | 8.691 | 8.728 | 8.393 | 8.570 | 1,198,603 | -0.07(-0.81%) |
Oct 26, 2009 | 8.704 | 8.843 | 8.564 | 8.640 | 1,392,291 | -0.07(-0.84%) |
Oct 23, 2009 | 8.792 | 8.811 | 8.704 | 8.713 | 1,060,264 | -0.16(-1.82%) |
Oct 22, 2009 | 8.567 | 8.884 | 8.472 | 8.875 | 1,313,741 | +0.30(+3.48%) |
Oct 21, 2009 | 8.459 | 8.713 | 8.412 | 8.577 | 1,067,203 | +0.16(+1.96%) |
Oct 20, 2009 | 8.386 | 8.465 | 8.380 | 8.412 | 1,539,663 | -0.14(-1.63%) |
Oct 19, 2009 | 8.719 | 8.849 | 8.478 | 8.551 | 3,152,148 | -0.19(-2.14%) |
Oct 16, 2009 | 8.983 | 8.983 | 8.371 | 8.738 | 2,369,273 | -0.26(-2.92%) |
Oct 15, 2009 | 9.011 | 9.153 | 8.945 | 9.002 | 1,119,539 | -0.11(-1.22%) |
Oct 14, 2009 | 8.967 | 9.170 | 8.960 | 9.113 | 1,755,493 | +0.23(+2.61%) |
Oct 13, 2009 | 9.008 | 9.037 | 8.843 | 8.881 | 2,342,920 | -0.13(-1.41%) |
Oct 12, 2009 | 8.926 | 9.071 | 8.848 | 9.008 | 1,661,834 | +0.13(+1.50%) |
Oct 09, 2009 | 8.586 | 9.071 | 8.567 | 8.875 | 2,042,363 | +0.23(+2.72%) |
Oct 08, 2009 | 8.510 | 8.678 | 8.424 | 8.640 | 1,039,529 | +0.28(+3.38%) |
Oct 07, 2009 | 8.231 | 8.523 | 8.231 | 8.358 | 1,304,503 | +0.09(+1.07%) |
Oct 06, 2009 | 8.212 | 8.374 | 8.161 | 8.269 | 1,159,938 | +0.16(+2.04%) |
Oct 05, 2009 | 7.869 | 8.209 | 7.857 | 8.104 | 1,830,361 | +0.33(+4.20%) |
Oct 02, 2009 | 8.072 | 8.212 | 7.739 | 7.777 | 2,614,714 | -0.42(-5.11%) |
Oct 01, 2009 | 8.615 | 8.792 | 8.171 | 8.196 | 1,599,678 | -0.46(-5.28%) |
Sep 30, 2009 | 8.599 | 8.767 | 8.415 | 8.653 | 1,538,455 | +0.08(+0.96%) |
Sep 29, 2009 | 8.431 | 8.643 | 8.383 | 8.570 | 1,515,885 | +0.12(+1.43%) |
Sep 28, 2009 | 8.095 | 8.459 | 8.095 | 8.450 | 1,161,681 | +0.39(+4.88%) |
Sep 25, 2009 | 8.187 | 8.326 | 8.009 | 8.056 | 1,210,221 | -0.16(-1.97%) |
Sep 24, 2009 | 8.412 | 8.485 | 7.980 | 8.218 | 1,366,656 | -0.13(-1.60%) |
Sep 23, 2009 | 8.685 | 8.821 | 8.298 | 8.351 | 2,617,980 | -0.28(-3.27%) |
Sep 22, 2009 | 8.180 | 8.691 | 8.139 | 8.634 | 3,405,927 | +0.53(+6.49%) |
Sep 21, 2009 | 8.174 | 8.174 | 7.834 | 8.107 | 1,049,012 | -0.02(-0.27%) |
Sep 18, 2009 | 7.949 | 8.155 | 7.949 | 8.129 | 1,850,349 | +0.16(+1.99%) |
Sep 17, 2009 | 8.139 | 8.361 | 7.971 | 7.971 | 1,366,250 | +0.03(+0.44%) |
Sep 16, 2009 | 7.968 | 8.152 | 7.911 | 7.936 | 2,253,391 | +0.10(+1.30%) |
Sep 15, 2009 | 7.869 | 7.933 | 7.793 | 7.834 | 1,477,314 | -0.04(-0.52%) |
Sep 14, 2009 | 7.584 | 7.901 | 7.536 | 7.876 | 1,499,040 | +0.23(+3.07%) |
Sep 11, 2009 | 8.012 | 8.148 | 7.590 | 7.641 | 2,648,212 | -0.35(-4.33%) |
Sep 10, 2009 | 7.898 | 8.155 | 7.781 | 7.987 | 3,854,505 | +0.12(+1.49%) |
Sep 09, 2009 | 7.460 | 7.907 | 7.356 | 7.869 | 6,071,126 | +0.46(+6.25%) |
Sep 08, 2009 | 7.206 | 7.470 | 7.203 | 7.406 | 1,725,775 | +0.24(+3.41%) |
Sep 04, 2009 | 7.035 | 7.184 | 6.965 | 7.162 | 1,454,820 | +0.14(+2.03%) |
Sep 03, 2009 | 6.918 | 7.026 | 6.848 | 7.019 | 1,670,236 | +0.20(+2.88%) |
Sep 02, 2009 | 6.994 | 7.048 | 6.788 | 6.823 | 2,005,051 | -0.16(-2.23%) |
Sep 01, 2009 | 7.127 | 7.359 | 6.962 | 6.978 | 2,614,591 | -0.22(-3.04%) |
Aug 31, 2009 | 7.089 | 7.200 | 6.978 | 7.197 | 1,469,322 | +0.07(+1.02%) |
Aug 28, 2009 | 7.042 | 7.137 | 7.003 | 7.124 | 1,997,405 | +0.18(+2.60%) |
Aug 27, 2009 | 6.747 | 6.975 | 6.620 | 6.943 | 1,839,100 | +0.23(+3.35%) |
Aug 26, 2009 | 6.737 | 6.756 | 6.623 | 6.718 | 1,074,685 | -0.01(-0.14%) |
Aug 25, 2009 | 6.569 | 6.753 | 6.569 | 6.727 | 2,090,903 | +0.17(+2.66%) |
Aug 24, 2009 | 6.756 | 6.835 | 6.518 | 6.553 | 1,547,712 | -0.13(-1.90%) |
Aug 21, 2009 | 6.819 | 6.978 | 6.629 | 6.680 | 2,133,335 | -0.08(-1.13%) |
Aug 20, 2009 | 6.521 | 6.785 | 6.486 | 6.756 | 1,444,472 | +0.28(+4.31%) |
Aug 19, 2009 | 6.436 | 6.626 | 6.436 | 6.477 | 850,194 | -0.07(-1.02%) |
Aug 18, 2009 | 6.515 | 6.694 | 6.502 | 6.544 | 875,823 | -0.10(-1.48%) |
Aug 17, 2009 | 6.721 | 6.724 | 6.509 | 6.642 | 1,127,525 | -0.29(-4.17%) |
Aug 14, 2009 | 6.953 | 6.953 | 6.823 | 6.930 | 1,033,649 | +0.00(+0.00%) |
Aug 13, 2009 | 6.864 | 6.953 | 6.705 | 6.930 | 1,526,289 | +0.23(+3.36%) |
Aug 12, 2009 | 6.559 | 6.791 | 6.532 | 6.705 | 1,881,091 | +0.15(+2.22%) |
Aug 11, 2009 | 6.642 | 6.642 | 6.452 | 6.559 | 1,245,257 | -0.14(-2.13%) |
Aug 10, 2009 | 6.759 | 6.788 | 6.601 | 6.702 | 1,252,297 | -0.09(-1.35%) |
Aug 07, 2009 | 6.708 | 6.889 | 6.429 | 6.794 | 2,991,566 | +0.03(+0.52%) |
Aug 06, 2009 | 6.747 | 6.861 | 6.699 | 6.759 | 1,734,291 | +0.00(+0.05%) |
Aug 05, 2009 | 6.518 | 6.816 | 6.477 | 6.756 | 2,321,446 | +0.29(+4.41%) |
Aug 04, 2009 | 6.566 | 6.718 | 6.467 | 6.471 | 2,486,293 | -0.09(-1.35%) |
Aug 03, 2009 | 6.642 | 6.670 | 6.509 | 6.559 | 4,870,042 | +0.01(+0.19%) |
Jul 31, 2009 | 6.753 | 6.775 | 6.315 | 6.547 | 5,430,632 | -0.32(-4.67%) |
Jul 30, 2009 | 7.013 | 7.111 | 6.861 | 6.867 | 5,781,333 | -0.06(-0.92%) |
Jul 29, 2009 | 7.168 | 7.264 | 6.902 | 6.930 | 2,384,233 | -0.24(-3.32%) |
Jul 28, 2009 | 7.406 | 7.428 | 7.105 | 7.168 | 1,007,071 | -0.26(-3.50%) |
Jul 27, 2009 | 7.403 | 7.505 | 7.283 | 7.428 | 1,239,989 | +0.13(+1.83%) |
Jul 24, 2009 | 7.124 | 7.311 | 7.073 | 7.295 | 1,251 | +0.04(+0.57%) |
Jul 23, 2009 | 6.905 | 7.314 | 6.883 | 7.254 | 2,746,646 | +0.36(+5.15%) |
Jul 22, 2009 | 6.962 | 7.108 | 6.797 | 6.899 | 2,533,793 | -0.12(-1.72%) |
Jul 21, 2009 | 7.061 | 7.133 | 6.950 | 7.019 | 2,065,785 | +0.02(+0.32%) |
Jul 20, 2009 | 6.772 | 7.029 | 6.729 | 6.997 | 2,054,596 | +0.29(+4.30%) |
Jul 17, 2009 | 6.604 | 6.756 | 6.569 | 6.708 | 841,285 | +0.05(+0.81%) |
Jul 16, 2009 | 6.480 | 6.705 | 6.377 | 6.655 | 1,111,480 | +0.09(+1.40%) |
Jul 15, 2009 | 6.344 | 6.696 | 6.230 | 6.563 | 1,870,145 | +0.39(+6.27%) |
Jul 14, 2009 | 5.985 | 6.188 | 5.890 | 6.176 | 2,449,712 | +0.31(+5.24%) |
Jul 13, 2009 | 5.874 | 5.947 | 5.706 | 5.868 | 5,187,181 | +0.13(+2.21%) |
Jul 10, 2009 | 5.713 | 5.782 | 5.678 | 5.741 | 1,142,245 | +0.03(+0.56%) |
Jul 09, 2009 | 5.849 | 5.868 | 5.655 | 5.709 | 1,204,300 | -0.08(-1.42%) |
Jul 08, 2009 | 5.890 | 6.020 | 5.751 | 5.792 | 1,192,559 | -0.11(-1.88%) |
Jul 07, 2009 | 6.106 | 6.106 | 5.868 | 5.903 | 938,726 | -0.18(-2.97%) |
Jul 06, 2009 | 6.302 | 6.344 | 6.001 | 6.084 | 1,632,549 | -0.33(-5.10%) |
Jul 02, 2009 | 6.306 | 6.410 | 6.179 | 6.410 | 1,006,286 | -0.07(-1.13%) |