Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.940 | 6.040 | 5.855 | 5.940 | 4,122 | -0.05(-0.77%) |
Aug 30, 2010 | 6.040 | 6.167 | 5.971 | 5.986 | 7,823,031 | -0.12(-1.89%) |
Aug 27, 2010 | 6.102 | 6.171 | 5.878 | 6.102 | 17,690,350 | +0.15(+2.59%) |
Aug 26, 2010 | 6.140 | 6.233 | 5.948 | 5.948 | 14,151,230 | -0.14(-2.28%) |
Aug 25, 2010 | 5.809 | 6.133 | 5.747 | 6.086 | 26,926,384 | +0.19(+3.27%) |
Aug 24, 2010 | 6.109 | 6.148 | 5.794 | 5.894 | 1,946 | -0.37(-5.90%) |
Aug 23, 2010 | 6.502 | 6.564 | 6.256 | 6.264 | 8,418,560 | -0.22(-3.33%) |
Aug 20, 2010 | 6.556 | 6.556 | 6.464 | 6.479 | 6,338,094 | -0.08(-1.29%) |
Aug 19, 2010 | 6.664 | 6.680 | 6.525 | 6.564 | 25,737 | -0.20(-2.96%) |
Aug 18, 2010 | 6.703 | 6.780 | 6.603 | 6.764 | 11,073 | +0.09(+1.39%) |
Aug 17, 2010 | 6.687 | 6.795 | 6.649 | 6.672 | 3,931 | +0.07(+1.05%) |
Aug 16, 2010 | 6.487 | 6.687 | 6.487 | 6.603 | 11,403,770 | -0.03(-0.46%) |
Aug 13, 2010 | 6.633 | 6.818 | 6.595 | 6.633 | 11,356,328 | -0.12(-1.71%) |
Aug 12, 2010 | 6.803 | 6.841 | 6.687 | 6.749 | 14,456,131 | -0.14(-2.01%) |
Aug 11, 2010 | 7.011 | 7.119 | 6.864 | 6.888 | 4,971 | -0.25(-3.56%) |
Aug 10, 2010 | 7.126 | 7.242 | 7.080 | 7.142 | 13,983,987 | -0.09(-1.28%) |
Aug 09, 2010 | 7.304 | 7.396 | 7.219 | 7.234 | 7,587,243 | -0.07(-0.95%) |
Aug 06, 2010 | 7.304 | 7.342 | 7.196 | 7.304 | 13,027,601 | -0.01(-0.11%) |
Aug 05, 2010 | 7.304 | 7.365 | 7.273 | 7.311 | 7,933,692 | -0.06(-0.84%) |
Aug 04, 2010 | 7.396 | 7.396 | 7.280 | 7.373 | 3,983 | +0.04(+0.53%) |
Aug 03, 2010 | 7.427 | 7.458 | 7.296 | 7.334 | 12,632 | -0.14(-1.86%) |
Aug 02, 2010 | 7.381 | 7.481 | 7.304 | 7.473 | 15,075,975 | +0.20(+2.75%) |
Jul 30, 2010 | 7.273 | 7.288 | 6.972 | 7.273 | 15,947,971 | +0.13(+1.83%) |
Jul 29, 2010 | 7.404 | 7.435 | 7.134 | 7.142 | 10,359 | -0.17(-2.32%) |
Jul 28, 2010 | 7.311 | 7.442 | 7.234 | 7.311 | 17,226,366 | -0.14(-1.86%) |
Jul 27, 2010 | 7.727 | 7.781 | 7.404 | 7.450 | 20,866,208 | -0.22(-2.81%) |
Jul 26, 2010 | 7.612 | 7.727 | 7.488 | 7.666 | 18,547,024 | +0.10(+1.32%) |
Jul 23, 2010 | 7.535 | 7.604 | 7.419 | 7.566 | 15,503,361 | -0.04(-0.51%) |
Jul 22, 2010 | 7.535 | 7.658 | 7.435 | 7.604 | 26,196 | +0.25(+3.46%) |
Jul 21, 2010 | 7.550 | 7.566 | 7.311 | 7.350 | 11,509,156 | -0.12(-1.65%) |
Jul 20, 2010 | 7.150 | 7.481 | 7.103 | 7.473 | 12,721,950 | +0.26(+3.63%) |
Jul 19, 2010 | 7.134 | 7.280 | 7.126 | 7.211 | 11,152,362 | +0.10(+1.41%) |
Jul 16, 2010 | 7.111 | 7.558 | 7.096 | 7.111 | 20,048,190 | -0.48(-6.29%) |
Jul 15, 2010 | 7.650 | 7.650 | 7.458 | 7.589 | 9,478,311 | -0.08(-1.00%) |
Jul 14, 2010 | 7.604 | 7.720 | 7.535 | 7.666 | 22,150 | +0.06(+0.81%) |
Jul 13, 2010 | 7.604 | 7.708 | 7.542 | 7.604 | 17,221 | +0.23(+3.13%) |
Jul 12, 2010 | 7.327 | 7.458 | 7.319 | 7.373 | 11,413,769 | -0.04(-0.52%) |
Jul 09, 2010 | 7.411 | 7.446 | 7.311 | 7.411 | 14,249,315 | +0.05(+0.73%) |
Jul 08, 2010 | 7.535 | 7.542 | 7.242 | 7.358 | 269 | -0.04(-0.52%) |
Jul 07, 2010 | 7.134 | 7.411 | 7.065 | 7.396 | 15,229,120 | +0.18(+2.56%) |
Jul 06, 2010 | 7.311 | 7.473 | 7.142 | 7.211 | 13,023,006 | +0.05(+0.75%) |
Jul 02, 2010 | 7.157 | 7.334 | 7.084 | 7.157 | 14,905,005 | -0.06(-0.85%) |
Jul 01, 2010 | 7.219 | 7.488 | 7.157 | 7.219 | 22,972,244 | -0.23(-3.10%) |
Jun 30, 2010 | 7.535 | 7.612 | 7.404 | 7.450 | 2,868 | -0.05(-0.72%) |
Jun 29, 2010 | 7.843 | 7.851 | 7.404 | 7.504 | 24,407,990 | -0.48(-5.98%) |
Jun 25, 2010 | 7.982 | 8.128 | 7.881 | 7.982 | 14,751,149 | +0.03(+0.39%) |
Jun 24, 2010 | 8.136 | 8.197 | 7.928 | 7.951 | 19,436 | -0.28(-3.37%) |
Jun 23, 2010 | 8.436 | 8.575 | 8.105 | 8.228 | 14,119,343 | -0.15(-1.84%) |
Jun 22, 2010 | 8.667 | 8.713 | 8.359 | 8.382 | 11,572 | -0.22(-2.51%) |
Jun 21, 2010 | 8.667 | 8.837 | 8.559 | 8.598 | 11,219,961 | +0.05(+0.63%) |
Jun 18, 2010 | 8.544 | 8.621 | 8.482 | 8.544 | 6,758,803 | -0.02(-0.18%) |
Jun 17, 2010 | 8.652 | 8.706 | 8.359 | 8.559 | 14,694,964 | -0.09(-1.07%) |
Jun 16, 2010 | 8.621 | 8.690 | 8.513 | 8.652 | 18,719 | -0.02(-0.18%) |
Jun 15, 2010 | 8.405 | 8.675 | 8.405 | 8.667 | 11,918,826 | +0.29(+3.50%) |
Jun 14, 2010 | 8.436 | 8.658 | 8.321 | 8.374 | 10,407,333 | -0.04(-0.46%) |
Jun 11, 2010 | 8.128 | 8.413 | 8.128 | 8.413 | 7,311,045 | +0.12(+1.49%) |
Jun 10, 2010 | 8.066 | 8.305 | 8.066 | 8.290 | 17,483 | +0.38(+4.77%) |
Jun 09, 2010 | 8.035 | 8.213 | 7.866 | 7.912 | 11,022,459 | -0.08(-0.96%) |
Jun 08, 2010 | 7.781 | 7.989 | 7.720 | 7.989 | 3,634 | +0.23(+2.98%) |
Jun 07, 2010 | 7.827 | 8.005 | 7.735 | 7.758 | 11,710,716 | +0.00(+0.00%) |
Jun 04, 2010 | 7.758 | 8.159 | 7.735 | 7.758 | 15,989,774 | -0.40(-4.91%) |
Jun 03, 2010 | 8.452 | 8.459 | 8.105 | 8.159 | 11,354,658 | -0.22(-2.67%) |
Jun 02, 2010 | 8.066 | 8.382 | 8.066 | 8.382 | 75,432 | +0.15(+1.78%) |
Jun 01, 2010 | 8.236 | 8.636 | 8.213 | 8.236 | 19,514 | -0.11(-1.29%) |
May 28, 2010 | 8.344 | 8.652 | 8.313 | 8.344 | 11,194,228 | -0.29(-3.39%) |
May 27, 2010 | 8.382 | 8.636 | 8.336 | 8.636 | 20,100,566 | +0.53(+6.56%) |
May 26, 2010 | 7.974 | 8.297 | 7.928 | 8.105 | 19,526,356 | +0.31(+3.95%) |
May 25, 2010 | 7.550 | 7.812 | 7.512 | 7.797 | 2,843 | -0.07(-0.88%) |
May 24, 2010 | 7.720 | 8.074 | 7.666 | 7.866 | 18,246,160 | +0.05(+0.59%) |
May 21, 2010 | 7.596 | 7.974 | 7.550 | 7.820 | 32,533,762 | +0.11(+1.40%) |
May 20, 2010 | 7.650 | 7.997 | 7.627 | 7.712 | 21,107 | -0.44(-5.39%) |
May 19, 2010 | 8.190 | 8.505 | 8.059 | 8.151 | 14,662,367 | -0.19(-2.31%) |
May 18, 2010 | 8.582 | 8.729 | 8.282 | 8.344 | 8,560 | -0.12(-1.37%) |
May 17, 2010 | 8.536 | 8.644 | 8.166 | 8.459 | 17,063,836 | -0.06(-0.72%) |
May 14, 2010 | 8.521 | 8.760 | 8.436 | 8.521 | 16,507,016 | -0.35(-3.99%) |
May 13, 2010 | 8.999 | 9.153 | 8.790 | 8.875 | 9,451,645 | -0.22(-2.46%) |
May 12, 2010 | 8.744 | 9.099 | 8.667 | 9.099 | 13,150,637 | +0.44(+5.07%) |
May 11, 2010 | 8.806 | 8.883 | 8.652 | 8.660 | 19,976,060 | -0.12(-1.40%) |
May 10, 2010 | 8.660 | 8.814 | 8.582 | 8.783 | 28,435,682 | +0.89(+11.22%) |
May 07, 2010 | 8.128 | 8.286 | 7.789 | 7.897 | 27,478,730 | -0.21(-2.57%) |
May 06, 2010 | 7.974 | 8.582 | 7.604 | 8.105 | 778 | -0.36(-4.28%) |
May 05, 2010 | 8.590 | 8.864 | 8.413 | 8.467 | 23,962,970 | -0.38(-4.27%) |
May 04, 2010 | 9.307 | 9.307 | 8.706 | 8.844 | 17,783 | -0.59(-6.21%) |
May 03, 2010 | 9.207 | 9.515 | 9.145 | 9.430 | 9,832,726 | +0.28(+3.03%) |
Apr 30, 2010 | 9.468 | 9.542 | 9.118 | 9.153 | 16,194,218 | -0.26(-2.78%) |
Apr 29, 2010 | 9.268 | 9.630 | 9.237 | 9.415 | 18,603,738 | +0.26(+2.86%) |
Apr 28, 2010 | 9.091 | 9.253 | 8.960 | 9.153 | 28,672,608 | +0.25(+2.86%) |
Apr 27, 2010 | 9.176 | 9.284 | 8.790 | 8.898 | 20,717 | -0.49(-5.25%) |
Apr 26, 2010 | 9.307 | 9.707 | 9.245 | 9.391 | 45,745,484 | +0.12(+1.25%) |
Apr 23, 2010 | 8.521 | 9.376 | 8.513 | 9.276 | 44,899,008 | +0.78(+9.16%) |
Apr 22, 2010 | 8.097 | 8.532 | 8.066 | 8.498 | 15,568,341 | +0.28(+3.37%) |
Apr 21, 2010 | 8.174 | 8.243 | 8.043 | 8.220 | 11,566 | +0.07(+0.85%) |
Apr 20, 2010 | 8.159 | 8.259 | 8.128 | 8.151 | 12,384 | +0.05(+0.57%) |
Apr 19, 2010 | 8.059 | 8.251 | 7.958 | 8.105 | 9,611,056 | -0.07(-0.85%) |
Apr 16, 2010 | 8.220 | 8.452 | 8.078 | 8.174 | 15,583,396 | -0.15(-1.85%) |
Apr 15, 2010 | 8.305 | 8.359 | 8.243 | 8.328 | 9,618,362 | -0.05(-0.64%) |
Apr 14, 2010 | 8.313 | 8.428 | 8.297 | 8.382 | 9,339,668 | +0.11(+1.30%) |
Apr 13, 2010 | 8.321 | 8.390 | 8.220 | 8.274 | 7,245,944 | -0.04(-0.46%) |
Apr 12, 2010 | 8.328 | 8.398 | 8.282 | 8.313 | 6,254,353 | -0.05(-0.55%) |
Apr 09, 2010 | 8.259 | 8.367 | 8.105 | 8.359 | 8,979,280 | +0.16(+1.97%) |
Apr 08, 2010 | 8.012 | 8.251 | 7.920 | 8.197 | 9,910,336 | +0.14(+1.72%) |
Apr 07, 2010 | 8.405 | 8.359 | 8.043 | 8.059 | 13,710,299 | -0.35(-4.12%) |
Apr 06, 2010 | 8.297 | 8.467 | 8.220 | 8.405 | 8,924,915 | +0.30(+3.71%) |
Apr 05, 2010 | 8.028 | 8.336 | 8.012 | 8.105 | 11,557,029 | +0.09(+1.15%) |
Apr 01, 2010 | 7.912 | 8.012 | 8.012 | 8.012 | 19,515,692 | +0.15(+1.86%) |
Mar 31, 2010 | 7.997 | 8.012 | 7.843 | 7.866 | 15,650,594 | -0.15(-1.83%) |
Mar 30, 2010 | 7.958 | 8.066 | 7.866 | 8.012 | 9,428,045 | +0.05(+0.68%) |
Mar 29, 2010 | 7.897 | 7.982 | 7.750 | 7.958 | 11,057,395 | +0.22(+2.79%) |
Mar 26, 2010 | 7.835 | 7.851 | 7.627 | 7.743 | 18,033,240 | +0.00(+0.00%) |
Mar 25, 2010 | 8.074 | 8.251 | 7.712 | 7.743 | 52,652,176 | -0.32(-3.92%) |
Mar 24, 2010 | 8.228 | 8.390 | 8.020 | 8.059 | 34,090,772 | -0.42(-4.91%) |
Mar 23, 2010 | 8.374 | 8.513 | 8.290 | 8.475 | 7,975,079 | +0.12(+1.48%) |
Mar 22, 2010 | 8.059 | 8.382 | 7.912 | 8.351 | 7,814,877 | +0.15(+1.88%) |
Mar 19, 2010 | 8.243 | 8.251 | 8.028 | 8.197 | 7,626,306 | -0.05(-0.65%) |
Mar 18, 2010 | 8.390 | 8.390 | 8.166 | 8.251 | 8,515,123 | -0.07(-0.83%) |
Mar 17, 2010 | 8.089 | 8.436 | 8.066 | 8.321 | 13,992,876 | +0.26(+3.25%) |
Mar 16, 2010 | 7.997 | 8.059 | 7.951 | 8.059 | 4,482,689 | +0.13(+1.65%) |
Mar 15, 2010 | 7.882 | 7.928 | 7.820 | 7.928 | 5,657,008 | -0.13(-1.63%) |
Mar 12, 2010 | 8.059 | 8.082 | 7.966 | 8.059 | 6,817,822 | +0.05(+0.58%) |
Mar 11, 2010 | 7.897 | 8.028 | 7.797 | 8.012 | 5,514,987 | +0.10(+1.27%) |
Mar 10, 2010 | 8.028 | 8.120 | 7.820 | 7.912 | 9,244,643 | -0.10(-1.25%) |
Mar 09, 2010 | 7.797 | 8.159 | 7.797 | 8.012 | 9,198,028 | +0.10(+1.27%) |
Mar 08, 2010 | 7.897 | 7.974 | 7.851 | 7.912 | 9,213,922 | +0.10(+1.28%) |
Mar 05, 2010 | 7.758 | 7.866 | 7.666 | 7.812 | 9,318,477 | +0.22(+2.84%) |
Mar 04, 2010 | 7.781 | 7.851 | 7.550 | 7.596 | 9,238,594 | -0.17(-2.18%) |
Mar 03, 2010 | 7.589 | 7.766 | 7.527 | 7.766 | 9,610,298 | +0.28(+3.70%) |
Mar 02, 2010 | 7.496 | 7.566 | 7.450 | 7.488 | 7,105,579 | +0.04(+0.52%) |
Mar 01, 2010 | 7.419 | 7.542 | 7.381 | 7.450 | 9,324,473 | +0.08(+1.15%) |
Feb 26, 2010 | 7.327 | 7.404 | 7.265 | 7.365 | 11,256,668 | +0.04(+0.53%) |
Feb 25, 2010 | 7.173 | 7.327 | 7.111 | 7.327 | 11,755,263 | +0.01(+0.11%) |
Feb 24, 2010 | 7.327 | 7.404 | 7.280 | 7.319 | 5,420,583 | -0.01(-0.11%) |
Feb 23, 2010 | 7.542 | 7.542 | 7.242 | 7.327 | 15,307,477 | -0.19(-2.56%) |
Feb 22, 2010 | 7.573 | 7.612 | 7.481 | 7.519 | 5,735,064 | -0.01(-0.10%) |
Feb 19, 2010 | 7.273 | 7.527 | 7.242 | 7.527 | 8,908,556 | +0.19(+2.63%) |
Feb 18, 2010 | 7.388 | 7.442 | 7.280 | 7.334 | 14,680,165 | -0.13(-1.75%) |
Feb 17, 2010 | 7.573 | 7.627 | 7.427 | 7.465 | 7,910,564 | -0.05(-0.62%) |
Feb 16, 2010 | 7.504 | 7.596 | 7.411 | 7.512 | 8,863,377 | +0.18(+2.42%) |
Feb 12, 2010 | 7.265 | 7.334 | 7.334 | 7.334 | 7,712,146 | -0.04(-0.52%) |
Feb 11, 2010 | 7.304 | 7.427 | 7.227 | 7.373 | 8,006,247 | +0.05(+0.74%) |
Feb 10, 2010 | 7.304 | 7.373 | 7.142 | 7.319 | 10,315,432 | +0.05(+0.64%) |
Feb 09, 2010 | 7.419 | 7.519 | 7.211 | 7.273 | 21,640,840 | +0.08(+1.07%) |
Feb 08, 2010 | 7.119 | 7.481 | 7.065 | 7.196 | 13,482,141 | -0.01(-0.11%) |
Feb 05, 2010 | 6.857 | 7.234 | 6.803 | 7.203 | 31,047,502 | +0.29(+4.12%) |
Feb 04, 2010 | 7.211 | 7.234 | 6.895 | 6.918 | 13,607,717 | -0.40(-5.47%) |
Feb 03, 2010 | 7.404 | 7.404 | 7.173 | 7.319 | 10,852,722 | -0.03(-0.42%) |
Feb 02, 2010 | 7.519 | 7.627 | 7.334 | 7.350 | 12,070,915 | +0.09(+1.27%) |
Feb 01, 2010 | 7.234 | 7.404 | 7.111 | 7.257 | 12,336,125 | +0.18(+2.50%) |
Jan 29, 2010 | 7.350 | 7.396 | 6.988 | 7.080 | 21,275,980 | -0.55(-7.17%) |
Jan 28, 2010 | 7.627 | 7.681 | 7.542 | 7.627 | 27,784,712 | +0.00(+0.00%) |
Jan 27, 2010 | 7.835 | 7.851 | 7.150 | 7.627 | 63,793,992 | -0.64(-7.74%) |
Jan 26, 2010 | 7.989 | 8.413 | 7.858 | 8.267 | 11,855,528 | +0.27(+3.37%) |
Jan 25, 2010 | 8.321 | 8.374 | 7.974 | 7.997 | 13,149,435 | -0.13(-1.61%) |
Jan 22, 2010 | 8.405 | 8.521 | 8.074 | 8.128 | 21,860,914 | -0.36(-4.26%) |
Jan 21, 2010 | 8.945 | 9.014 | 8.467 | 8.490 | 22,353,450 | -0.44(-4.92%) |
Jan 20, 2010 | 9.060 | 9.145 | 8.852 | 8.929 | 8,426,979 | -0.28(-3.01%) |
Jan 19, 2010 | 9.137 | 9.214 | 8.975 | 9.207 | 7,735,702 | +0.15(+1.70%) |
Jan 15, 2010 | 9.176 | 9.052 | 9.052 | 9.052 | 12,550,929 | -0.15(-1.67%) |
Jan 14, 2010 | 9.361 | 9.415 | 9.006 | 9.207 | 14,517,671 | -0.10(-1.08%) |
Jan 13, 2010 | 9.299 | 9.361 | 9.153 | 9.307 | 8,497,063 | -0.05(-0.49%) |
Jan 12, 2010 | 9.422 | 9.453 | 9.284 | 9.353 | 5,267,073 | -0.22(-2.33%) |
Jan 11, 2010 | 9.561 | 9.669 | 9.353 | 9.576 | 10,296,405 | +0.02(+0.16%) |
Jan 08, 2010 | 9.607 | 9.623 | 9.499 | 9.561 | 4,228,489 | -0.04(-0.40%) |
Jan 07, 2010 | 9.376 | 9.669 | 9.376 | 9.599 | 6,555,509 | +0.07(+0.73%) |
Jan 06, 2010 | 9.576 | 9.676 | 9.430 | 9.530 | 8,664,426 | -0.03(-0.32%) |
Jan 05, 2010 | 9.584 | 9.692 | 9.415 | 9.561 | 9,267,224 | +0.07(+0.73%) |
Jan 04, 2010 | 9.438 | 9.522 | 9.284 | 9.492 | 11,774,228 | +0.39(+4.23%) |
Dec 31, 2009 | 9.176 | 9.106 | 9.106 | 9.106 | 4,080,366 | -0.14(-1.50%) |
Dec 30, 2009 | 9.045 | 9.330 | 9.045 | 9.245 | 5,078,113 | -0.12(-1.23%) |
Dec 29, 2009 | 9.160 | 9.453 | 9.137 | 9.361 | 8,869,082 | +0.17(+1.84%) |
Dec 28, 2009 | 9.253 | 9.399 | 9.137 | 9.191 | 6,501,694 | -0.06(-0.67%) |
Dec 24, 2009 | 9.245 | 9.291 | 9.176 | 9.253 | 5,187,668 | +0.05(+0.50%) |
Dec 23, 2009 | 9.145 | 9.299 | 9.137 | 9.207 | 16,394,016 | +0.01(+0.08%) |
Dec 22, 2009 | 9.060 | 9.245 | 9.029 | 9.199 | 9,759,338 | +0.18(+2.05%) |
Dec 21, 2009 | 8.952 | 9.120 | 8.891 | 9.014 | 5,262,629 | +0.07(+0.78%) |
Dec 18, 2009 | 9.006 | 9.006 | 8.737 | 8.945 | 10,986,068 | +0.12(+1.31%) |
Dec 17, 2009 | 8.775 | 8.921 | 8.690 | 8.829 | 8,397,738 | -0.10(-1.12%) |
Dec 16, 2009 | 8.798 | 8.975 | 8.760 | 8.929 | 10,410,971 | +0.15(+1.76%) |
Dec 15, 2009 | 8.644 | 8.898 | 8.606 | 8.775 | 8,509,163 | +0.04(+0.44%) |
Dec 14, 2009 | 8.783 | 8.806 | 8.698 | 8.737 | 7,292,880 | +0.05(+0.62%) |
Dec 11, 2009 | 8.814 | 8.814 | 8.590 | 8.683 | 7,020,745 | +0.15(+1.71%) |
Dec 10, 2009 | 8.621 | 8.667 | 8.505 | 8.536 | 7,882,324 | +0.15(+1.84%) |
Dec 09, 2009 | 8.482 | 8.513 | 8.290 | 8.382 | 12,310,819 | -0.07(-0.82%) |
Dec 08, 2009 | 8.660 | 8.698 | 8.374 | 8.452 | 7,419,766 | -0.31(-3.52%) |
Dec 07, 2009 | 8.752 | 8.875 | 8.713 | 8.760 | 8,715,375 | -0.14(-1.56%) |
Dec 04, 2009 | 8.945 | 9.129 | 8.667 | 8.898 | 8,622,563 | +0.18(+2.03%) |
Dec 03, 2009 | 8.760 | 8.921 | 8.683 | 8.721 | 11,790,290 | -0.08(-0.96%) |
Dec 02, 2009 | 8.806 | 8.983 | 8.752 | 8.806 | 10,233,824 | -0.05(-0.52%) |
Dec 01, 2009 | 8.844 | 8.960 | 8.767 | 8.852 | 12,332,562 | +0.15(+1.77%) |
Nov 30, 2009 | 8.475 | 8.737 | 8.328 | 8.698 | 10,903,027 | +0.24(+2.82%) |
Nov 27, 2009 | 8.128 | 8.522 | 8.119 | 8.459 | 8,702,701 | -0.19(-2.23%) |
Nov 25, 2009 | 8.621 | 8.706 | 8.598 | 8.652 | 5,827,633 | +0.06(+0.72%) |
Nov 24, 2009 | 8.737 | 8.744 | 8.545 | 8.590 | 10,195,154 | -0.15(-1.68%) |
Nov 23, 2009 | 8.706 | 8.814 | 8.621 | 8.737 | 10,636,776 | +0.19(+2.25%) |
Nov 20, 2009 | 8.529 | 8.590 | 8.436 | 8.544 | 7,622,799 | -0.07(-0.81%) |
Nov 19, 2009 | 8.814 | 8.837 | 8.475 | 8.613 | 17,902,526 | -0.32(-3.54%) |
Nov 18, 2009 | 9.052 | 9.091 | 8.852 | 8.929 | 12,261,730 | -0.11(-1.19%) |
Nov 17, 2009 | 9.060 | 9.187 | 8.945 | 9.037 | 14,926,855 | -0.20(-2.17%) |
Nov 16, 2009 | 9.168 | 9.276 | 9.068 | 9.237 | 16,279,201 | +0.32(+3.63%) |
Nov 13, 2009 | 8.721 | 9.006 | 8.706 | 8.914 | 7,466,660 | +0.15(+1.76%) |
Nov 12, 2009 | 9.091 | 9.214 | 8.660 | 8.760 | 10,006,391 | -0.39(-4.29%) |
Nov 11, 2009 | 9.052 | 9.268 | 8.991 | 9.153 | 14,023,825 | +0.25(+2.77%) |
Nov 10, 2009 | 9.022 | 9.168 | 8.783 | 8.906 | 15,656,242 | -0.17(-1.87%) |
Nov 09, 2009 | 8.567 | 9.199 | 8.567 | 9.076 | 11,453,021 | +0.58(+6.80%) |
Nov 06, 2009 | 8.182 | 8.598 | 8.182 | 8.498 | 9,056,645 | +0.13(+1.57%) |
Nov 05, 2009 | 8.529 | 8.629 | 8.321 | 8.367 | 12,427,415 | -0.05(-0.64%) |
Nov 04, 2009 | 8.213 | 8.752 | 8.213 | 8.421 | 25,107,508 | +0.25(+3.02%) |
Nov 03, 2009 | 7.797 | 8.243 | 7.789 | 8.174 | 15,077,410 | +0.22(+2.71%) |
Nov 02, 2009 | 7.982 | 8.359 | 7.723 | 7.958 | 16,409,507 | -0.04(-0.48%) |
Oct 30, 2009 | 8.197 | 8.536 | 7.905 | 7.997 | 26,562,214 | -0.65(-7.49%) |
Oct 29, 2009 | 8.197 | 8.721 | 8.174 | 8.644 | 16,693,602 | +0.56(+6.96%) |
Oct 28, 2009 | 8.459 | 8.490 | 7.812 | 8.082 | 40,294,428 | -0.65(-7.41%) |
Oct 27, 2009 | 9.168 | 9.191 | 8.667 | 8.729 | 23,759,908 | -0.44(-4.79%) |
Oct 26, 2009 | 9.754 | 10.14 | 9.099 | 9.168 | 29,636,258 | -0.67(-6.81%) |
Oct 23, 2009 | 9.854 | 9.861 | 9.630 | 9.838 | 14,716,092 | -0.30(-2.96%) |
Oct 22, 2009 | 10.19 | 10.29 | 10.02 | 10.14 | 13,504,290 | -0.05(-0.53%) |
Oct 21, 2009 | 10.27 | 10.40 | 10.12 | 10.19 | 11,465,684 | +0.02(+0.15%) |
Oct 20, 2009 | 10.17 | 10.26 | 10.12 | 10.18 | 14,324,175 | -0.25(-2.44%) |
Oct 19, 2009 | 10.31 | 10.57 | 10.19 | 10.43 | 9,815,915 | +0.17(+1.65%) |
Oct 16, 2009 | 10.52 | 10.55 | 10.24 | 10.26 | 14,557,994 | -0.41(-3.83%) |
Oct 15, 2009 | 10.56 | 10.76 | 10.49 | 10.67 | 11,020,002 | -0.05(-0.50%) |
Oct 14, 2009 | 10.67 | 10.72 | 10.43 | 10.72 | 15,518,739 | +0.33(+3.19%) |
Oct 13, 2009 | 10.25 | 10.48 | 10.11 | 10.39 | 18,836,288 | +0.21(+2.04%) |
Oct 12, 2009 | 10.31 | 10.35 | 10.10 | 10.19 | 6,794,193 | +0.03(+0.30%) |
Oct 09, 2009 | 10.02 | 10.19 | 9.915 | 10.15 | 9,601,968 | +0.11(+1.07%) |
Oct 08, 2009 | 9.938 | 10.16 | 9.831 | 10.05 | 16,439,223 | +0.33(+3.41%) |
Oct 07, 2009 | 9.969 | 9.977 | 9.638 | 9.715 | 9,333,382 | -0.19(-1.94%) |
Oct 06, 2009 | 9.838 | 10.00 | 9.754 | 9.908 | 13,200,281 | +0.33(+3.46%) |
Oct 05, 2009 | 9.391 | 9.646 | 9.361 | 9.576 | 13,277,177 | +0.21(+2.22%) |
Oct 02, 2009 | 9.415 | 9.461 | 8.952 | 9.368 | 24,040,016 | -0.15(-1.62%) |
Oct 01, 2009 | 10.05 | 10.05 | 9.492 | 9.522 | 26,011,748 | -0.43(-4.33%) |
Sep 30, 2009 | 10.10 | 10.19 | 9.846 | 9.954 | 20,054,586 | -0.07(-0.69%) |
Sep 29, 2009 | 10.09 | 10.35 | 9.992 | 10.02 | 12,674,465 | -0.23(-2.27%) |
Sep 28, 2009 | 9.977 | 10.29 | 9.977 | 10.26 | 11,580,090 | +0.25(+2.48%) |
Sep 25, 2009 | 9.854 | 10.07 | 9.754 | 10.01 | 20,660,914 | +0.16(+1.64%) |
Sep 24, 2009 | 10.22 | 10.31 | 9.669 | 9.846 | 29,885,638 | -0.21(-2.07%) |
Sep 23, 2009 | 9.792 | 10.39 | 9.715 | 10.05 | 139,963,312 | +0.04(+0.38%) |
Sep 22, 2009 | 10.16 | 10.35 | 9.938 | 10.02 | 23,132,264 | -0.04(-0.38%) |
Sep 21, 2009 | 10.69 | 10.71 | 9.962 | 10.05 | 26,509,208 | -0.89(-8.10%) |
Sep 18, 2009 | 10.92 | 11.03 | 10.81 | 10.94 | 14,529,293 | +0.19(+1.79%) |
Sep 17, 2009 | 10.93 | 11.21 | 10.71 | 10.75 | 17,047,848 | -0.23(-2.10%) |
Sep 16, 2009 | 10.15 | 11.24 | 10.12 | 10.98 | 27,047,382 | +0.90(+8.94%) |
Sep 15, 2009 | 9.669 | 10.11 | 9.561 | 10.08 | 14,822,873 | +0.42(+4.39%) |
Sep 14, 2009 | 9.646 | 9.754 | 9.415 | 9.653 | 8,408,057 | +0.02(+0.16%) |
Sep 11, 2009 | 9.900 | 9.992 | 9.592 | 9.638 | 12,016,990 | -0.22(-2.27%) |
Sep 10, 2009 | 10.04 | 10.04 | 9.638 | 9.861 | 10,901,725 | -0.12(-1.23%) |
Sep 09, 2009 | 9.784 | 10.31 | 9.669 | 9.985 | 15,935,718 | -0.05(-0.46%) |
Sep 08, 2009 | 9.831 | 10.27 | 9.831 | 10.03 | 13,492,822 | +0.45(+4.75%) |
Sep 04, 2009 | 9.669 | 9.861 | 9.492 | 9.576 | 11,947,436 | -0.14(-1.43%) |
Sep 03, 2009 | 9.569 | 9.723 | 9.453 | 9.715 | 11,530,647 | +0.30(+3.19%) |
Sep 02, 2009 | 9.091 | 9.584 | 9.091 | 9.415 | 13,096,626 | -0.01(-0.08%) |