Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.050 | 8.050 | 7.700 | 7.730 | 30,637 | -0.37(-4.52%) |
Oct 28, 2010 | 7.890 | 8.119 | 7.814 | 8.096 | 32,271 | +0.27(+3.41%) |
Oct 27, 2010 | 7.898 | 7.898 | 7.707 | 7.829 | 41,309 | -0.09(-1.15%) |
Oct 25, 2010 | 7.803 | 7.974 | 7.776 | 7.921 | 34,668 | +0.19(+2.47%) |
Oct 22, 2010 | 7.829 | 7.829 | 7.654 | 7.730 | 78,675 | -0.08(-1.07%) |
Oct 21, 2010 | 8.127 | 8.195 | 7.684 | 7.814 | 55,030 | -0.24(-3.03%) |
Oct 20, 2010 | 7.898 | 8.119 | 7.898 | 8.058 | 34,103 | +0.21(+2.72%) |
Oct 19, 2010 | 8.005 | 8.180 | 7.745 | 7.844 | 64,358 | -0.23(-2.83%) |
Oct 18, 2010 | 7.883 | 8.073 | 7.738 | 8.073 | 53,831 | +0.19(+2.42%) |
Oct 15, 2010 | 7.982 | 8.058 | 7.700 | 7.883 | 97,393 | -0.01(-0.10%) |
Oct 14, 2010 | 7.944 | 8.005 | 7.829 | 7.890 | 79,176 | -0.05(-0.67%) |
Oct 13, 2010 | 7.989 | 8.012 | 7.875 | 7.944 | 40,075 | -0.04(-0.48%) |
Oct 12, 2010 | 7.806 | 8.005 | 7.715 | 7.982 | 30,281 | +0.12(+1.55%) |
Oct 11, 2010 | 7.905 | 7.989 | 7.776 | 7.860 | 36,170 | -0.09(-1.15%) |
Oct 08, 2010 | 7.951 | 7.966 | 7.570 | 7.951 | 40,857 | +0.23(+2.96%) |
Oct 07, 2010 | 7.593 | 7.791 | 7.547 | 7.722 | 229 | +0.15(+2.01%) |
Oct 06, 2010 | 7.540 | 7.616 | 7.456 | 7.570 | 59,190 | -0.02(-0.20%) |
Oct 05, 2010 | 7.212 | 7.623 | 7.212 | 7.585 | 100,054 | +0.34(+4.74%) |
Oct 04, 2010 | 7.639 | 7.677 | 7.204 | 7.242 | 98,621 | -0.40(-5.19%) |
Oct 01, 2010 | 7.639 | 7.639 | 7.418 | 7.639 | 74,892 | +0.16(+2.14%) |
Sep 30, 2010 | 7.509 | 7.509 | 7.433 | 7.479 | 384 | +0.03(+0.41%) |
Sep 29, 2010 | 7.395 | 7.524 | 7.395 | 7.448 | 73,643 | +0.00(+0.00%) |
Sep 28, 2010 | 7.540 | 7.578 | 7.395 | 7.448 | 102,483 | -0.10(-1.31%) |
Sep 27, 2010 | 7.517 | 7.623 | 7.471 | 7.547 | 69,999 | +0.05(+0.71%) |
Sep 24, 2010 | 7.303 | 7.501 | 7.158 | 7.494 | 59,713 | +0.27(+3.69%) |
Sep 23, 2010 | 7.052 | 7.273 | 7.052 | 7.227 | 448 | +0.16(+2.27%) |
Sep 22, 2010 | 7.013 | 7.174 | 6.998 | 7.067 | 67,640 | +0.03(+0.43%) |
Sep 21, 2010 | 6.975 | 7.128 | 6.861 | 7.036 | 79,136 | +0.04(+0.54%) |
Sep 20, 2010 | 7.158 | 7.158 | 6.884 | 6.998 | 227,441 | -0.11(-1.50%) |
Sep 17, 2010 | 7.105 | 7.128 | 6.998 | 7.105 | 80,533 | +0.16(+2.31%) |
Sep 15, 2010 | 6.907 | 6.953 | 6.754 | 6.945 | 114,533 | -0.01(-0.11%) |
Sep 14, 2010 | 6.861 | 6.991 | 6.796 | 6.953 | 90,301 | +0.05(+0.66%) |
Sep 13, 2010 | 6.892 | 6.975 | 6.800 | 6.907 | 155,041 | +0.05(+0.67%) |
Sep 10, 2010 | 6.983 | 7.029 | 6.808 | 6.861 | 70,154 | -0.08(-1.21%) |
Sep 09, 2010 | 7.013 | 7.013 | 6.891 | 6.945 | 81,871 | +0.03(+0.44%) |
Sep 08, 2010 | 6.937 | 7.044 | 6.899 | 6.914 | 44,871 | -0.03(-0.44%) |
Sep 07, 2010 | 7.029 | 7.029 | 6.800 | 6.945 | 365 | -0.08(-1.19%) |
Sep 03, 2010 | 7.006 | 7.029 | 6.823 | 7.029 | 105,263 | +0.10(+1.43%) |
Sep 02, 2010 | 6.907 | 7.143 | 6.842 | 6.930 | 182 | +0.02(+0.33%) |
Sep 01, 2010 | 7.113 | 7.418 | 6.792 | 6.907 | 273,388 | -0.16(-2.27%) |
Aug 31, 2010 | 7.181 | 7.235 | 7.021 | 7.067 | 73,303 | -0.14(-1.90%) |
Aug 30, 2010 | 7.151 | 7.494 | 7.078 | 7.204 | 77,044 | +0.05(+0.64%) |
Aug 27, 2010 | 7.158 | 7.219 | 7.036 | 7.158 | 138,152 | +0.05(+0.75%) |
Aug 26, 2010 | 7.105 | 7.235 | 7.056 | 7.105 | 255 | +0.01(+0.11%) |
Aug 25, 2010 | 7.250 | 7.280 | 7.021 | 7.097 | 253 | -0.22(-3.02%) |
Aug 24, 2010 | 7.700 | 7.707 | 7.250 | 7.318 | 1,029 | -0.37(-4.76%) |
Aug 23, 2010 | 8.043 | 8.073 | 7.684 | 7.684 | 204,231 | -0.43(-5.26%) |
Aug 20, 2010 | 8.027 | 8.149 | 7.966 | 8.111 | 41,854 | +0.03(+0.38%) |
Aug 19, 2010 | 8.691 | 8.691 | 8.081 | 8.081 | 383 | -0.59(-6.85%) |
Aug 18, 2010 | 8.774 | 8.797 | 8.485 | 8.675 | 3,941 | -0.02(-0.18%) |
Aug 17, 2010 | 8.195 | 8.774 | 8.172 | 8.691 | 611 | +0.58(+7.14%) |
Aug 16, 2010 | 7.966 | 8.157 | 7.966 | 8.111 | 38,406 | +0.10(+1.24%) |
Aug 13, 2010 | 8.012 | 8.340 | 7.966 | 8.012 | 48,057 | -0.30(-3.67%) |
Aug 12, 2010 | 7.966 | 8.348 | 7.913 | 8.317 | 152 | +0.11(+1.39%) |
Aug 11, 2010 | 8.477 | 8.477 | 8.172 | 8.203 | 1,109 | -0.43(-4.95%) |
Aug 10, 2010 | 8.752 | 8.813 | 8.569 | 8.630 | 473 | -0.19(-2.16%) |
Aug 09, 2010 | 8.546 | 8.835 | 8.470 | 8.820 | 74,063 | +0.40(+4.80%) |
Aug 06, 2010 | 8.416 | 8.447 | 8.248 | 8.416 | 67,876 | -0.02(-0.18%) |
Aug 05, 2010 | 8.370 | 8.485 | 8.241 | 8.431 | 45,024 | -0.01(-0.09%) |
Aug 04, 2010 | 8.393 | 8.477 | 8.081 | 8.439 | 134,169 | +0.04(+0.45%) |
Aug 03, 2010 | 8.309 | 8.506 | 8.195 | 8.401 | 77,729 | +0.05(+0.55%) |
Aug 02, 2010 | 8.081 | 8.370 | 8.012 | 8.355 | 90,015 | +0.41(+5.18%) |
Jul 30, 2010 | 7.944 | 8.127 | 7.783 | 7.944 | 59,586 | -0.02(-0.19%) |
Jul 29, 2010 | 8.157 | 8.210 | 7.822 | 7.959 | 66,428 | -0.13(-1.60%) |
Jul 28, 2010 | 8.088 | 8.416 | 8.081 | 8.088 | 410 | -0.33(-3.89%) |
Jul 27, 2010 | 8.470 | 8.500 | 8.226 | 8.416 | 89,577 | +0.00(+0.00%) |
Jul 26, 2010 | 8.561 | 8.592 | 8.241 | 8.416 | 108,703 | -0.11(-1.34%) |
Jul 23, 2010 | 8.454 | 8.538 | 8.294 | 8.531 | 63,537 | +0.08(+0.90%) |
Jul 22, 2010 | 8.386 | 8.470 | 8.279 | 8.454 | 84,900 | +0.22(+2.69%) |
Jul 21, 2010 | 8.508 | 8.508 | 8.188 | 8.233 | 132,209 | -0.25(-2.96%) |
Jul 20, 2010 | 8.119 | 8.500 | 8.027 | 8.485 | 107,776 | +0.26(+3.15%) |
Jul 19, 2010 | 8.538 | 8.592 | 8.203 | 8.226 | 112,540 | -0.26(-3.05%) |
Jul 16, 2010 | 8.485 | 8.996 | 8.416 | 8.485 | 114,863 | -0.40(-4.46%) |
Jul 15, 2010 | 9.186 | 9.209 | 8.774 | 8.881 | 106,176 | -0.27(-3.00%) |
Jul 14, 2010 | 9.140 | 9.156 | 9.003 | 9.156 | 65,620 | +0.02(+0.25%) |
Jul 13, 2010 | 9.133 | 9.148 | 8.721 | 9.133 | 1,004 | +0.41(+4.72%) |
Jul 12, 2010 | 9.064 | 9.179 | 8.706 | 8.721 | 115,332 | -0.31(-3.46%) |
Jul 09, 2010 | 9.034 | 9.072 | 8.630 | 9.034 | 93,436 | +0.36(+4.13%) |
Jul 08, 2010 | 8.675 | 8.714 | 8.454 | 8.675 | 305 | +0.14(+1.70%) |
Jul 07, 2010 | 8.340 | 8.546 | 8.294 | 8.531 | 86,018 | +0.20(+2.38%) |
Jul 06, 2010 | 8.332 | 8.706 | 8.317 | 8.332 | 514 | -0.18(-2.06%) |
Jul 02, 2010 | 8.508 | 8.782 | 8.393 | 8.508 | 118,460 | -0.14(-1.67%) |
Jul 01, 2010 | 8.416 | 8.721 | 8.279 | 8.653 | 178,672 | +0.30(+3.56%) |
Jun 30, 2010 | 8.355 | 8.744 | 8.325 | 8.355 | 806 | -0.25(-2.92%) |
Jun 29, 2010 | 9.156 | 9.209 | 8.538 | 8.607 | 194,681 | -0.75(-8.06%) |
Jun 25, 2010 | 9.361 | 9.529 | 9.026 | 9.361 | 1,139,498 | -0.05(-0.57%) |
Jun 24, 2010 | 9.278 | 9.529 | 8.935 | 9.415 | 126,068 | +0.21(+2.32%) |
Jun 23, 2010 | 9.285 | 9.468 | 8.996 | 9.201 | 112,083 | -0.07(-0.74%) |
Jun 22, 2010 | 9.339 | 9.567 | 9.232 | 9.270 | 72,435 | -0.06(-0.65%) |
Jun 21, 2010 | 9.880 | 9.880 | 9.232 | 9.331 | 117,385 | -0.53(-5.34%) |
Jun 18, 2010 | 9.857 | 10.18 | 9.728 | 9.857 | 117,189 | +0.02(+0.15%) |
Jun 17, 2010 | 10.22 | 10.38 | 9.171 | 9.842 | 231,674 | -0.02(-0.23%) |
Jun 16, 2010 | 9.636 | 10.02 | 9.438 | 9.865 | 212,710 | +0.41(+4.35%) |
Jun 15, 2010 | 9.102 | 9.491 | 9.102 | 9.453 | 166,204 | +0.34(+3.77%) |
Jun 14, 2010 | 9.201 | 9.476 | 9.057 | 9.110 | 157,127 | -0.03(-0.33%) |
Jun 11, 2010 | 8.714 | 9.339 | 8.645 | 9.140 | 117,441 | +0.42(+4.81%) |
Jun 10, 2010 | 8.584 | 8.778 | 8.370 | 8.721 | 103,115 | +0.30(+3.53%) |
Jun 09, 2010 | 8.431 | 8.729 | 8.386 | 8.424 | 97,311 | +0.11(+1.38%) |
Jun 08, 2010 | 8.492 | 8.729 | 8.226 | 8.309 | 137,490 | -0.20(-2.33%) |
Jun 07, 2010 | 9.567 | 9.689 | 8.485 | 8.508 | 141,775 | -0.92(-9.78%) |
Jun 04, 2010 | 9.430 | 9.750 | 9.270 | 9.430 | 89,415 | -0.34(-3.43%) |
Jun 03, 2010 | 9.766 | 9.853 | 9.544 | 9.766 | 68,875 | -0.10(-1.00%) |
Jun 02, 2010 | 9.644 | 9.872 | 9.461 | 9.865 | 45,428 | +0.16(+1.65%) |
Jun 01, 2010 | 9.948 | 10.12 | 9.682 | 9.705 | 182,338 | -0.28(-2.82%) |
May 28, 2010 | 9.987 | 10.02 | 9.666 | 9.987 | 100,691 | +0.08(+0.85%) |
May 27, 2010 | 9.560 | 10.04 | 9.560 | 9.903 | 52,152 | +0.28(+2.93%) |
May 26, 2010 | 9.834 | 10.20 | 9.567 | 9.621 | 118,822 | -0.17(-1.71%) |
May 25, 2010 | 9.834 | 9.888 | 9.506 | 9.788 | 140,117 | -0.23(-2.28%) |
May 24, 2010 | 10.07 | 10.15 | 9.811 | 10.02 | 64,156 | -0.02(-0.23%) |
May 21, 2010 | 9.857 | 10.15 | 9.781 | 10.04 | 74,839 | +0.21(+2.17%) |
May 20, 2010 | 9.720 | 10.04 | 9.628 | 9.827 | 175,472 | -0.75(-7.07%) |
May 19, 2010 | 10.16 | 10.75 | 10.16 | 10.57 | 166,018 | +0.52(+5.16%) |
May 18, 2010 | 9.994 | 10.39 | 9.994 | 10.06 | 107,115 | +0.10(+1.00%) |
May 17, 2010 | 10.10 | 10.21 | 9.552 | 9.956 | 73,147 | -0.24(-2.39%) |
May 14, 2010 | 10.20 | 10.66 | 10.01 | 10.20 | 85,883 | -0.47(-4.43%) |
May 13, 2010 | 10.31 | 10.67 | 10.26 | 10.67 | 173,288 | +0.41(+4.01%) |
May 12, 2010 | 9.758 | 10.31 | 9.750 | 10.26 | 179,723 | +0.53(+5.49%) |
May 11, 2010 | 9.758 | 9.758 | 9.590 | 9.727 | 151,730 | +0.28(+2.99%) |
May 10, 2010 | 9.361 | 9.514 | 9.354 | 9.445 | 117,785 | +0.50(+5.54%) |
May 07, 2010 | 9.712 | 9.948 | 8.790 | 8.950 | 303,584 | +2.05(+29.72%) |
May 06, 2010 | 6.899 | 10.13 | 5.001 | 6.899 | 1,311 | -2.97(-30.06%) |
May 05, 2010 | 9.758 | 9.903 | 9.605 | 9.865 | 154,131 | +0.08(+0.78%) |
May 04, 2010 | 9.682 | 9.910 | 9.415 | 9.788 | 163,555 | +0.53(+5.77%) |
May 03, 2010 | 9.095 | 9.461 | 9.095 | 9.255 | 101,615 | +0.15(+1.68%) |
Apr 30, 2010 | 9.201 | 9.240 | 9.003 | 9.102 | 201,145 | -0.02(-0.25%) |
Apr 29, 2010 | 9.316 | 9.316 | 8.927 | 9.125 | 100,780 | +0.00(+0.00%) |
Apr 28, 2010 | 9.118 | 9.285 | 9.118 | 9.125 | 120,922 | +0.02(+0.17%) |
Apr 27, 2010 | 9.499 | 9.537 | 9.079 | 9.110 | 116,406 | -0.37(-3.86%) |
Apr 26, 2010 | 9.331 | 9.621 | 9.262 | 9.476 | 125,336 | +0.23(+2.47%) |
Apr 23, 2010 | 9.133 | 9.386 | 8.942 | 9.247 | 135,735 | +0.19(+2.10%) |
Apr 22, 2010 | 8.569 | 9.072 | 8.561 | 9.057 | 113,773 | +0.48(+5.60%) |
Apr 21, 2010 | 8.592 | 8.622 | 8.409 | 8.576 | 150,796 | +0.09(+1.08%) |
Apr 20, 2010 | 8.637 | 8.637 | 8.416 | 8.485 | 104,539 | -0.02(-0.18%) |
Apr 19, 2010 | 8.790 | 8.790 | 8.386 | 8.500 | 109,224 | -0.29(-3.30%) |
Apr 16, 2010 | 8.919 | 9.064 | 8.706 | 8.790 | 76,878 | -0.13(-1.45%) |
Apr 15, 2010 | 9.095 | 9.171 | 8.767 | 8.919 | 175,581 | -0.33(-3.54%) |
Apr 14, 2010 | 9.316 | 9.407 | 9.148 | 9.247 | 85,958 | -0.18(-1.94%) |
Apr 13, 2010 | 9.461 | 9.644 | 9.265 | 9.430 | 70,555 | -0.15(-1.59%) |
Apr 12, 2010 | 9.537 | 9.849 | 9.400 | 9.583 | 120,541 | -0.02(-0.24%) |
Apr 09, 2010 | 9.392 | 9.644 | 9.240 | 9.605 | 74,503 | +0.24(+2.52%) |
Apr 08, 2010 | 9.644 | 9.666 | 9.278 | 9.369 | 103,342 | -0.34(-3.53%) |
Apr 07, 2010 | 9.712 | 9.804 | 9.621 | 9.712 | 86,746 | +0.04(+0.39%) |
Apr 06, 2010 | 9.560 | 9.720 | 9.522 | 9.674 | 150,726 | +0.34(+3.59%) |
Apr 05, 2010 | 8.843 | 9.529 | 8.843 | 9.339 | 198,666 | +0.43(+4.79%) |
Apr 01, 2010 | 9.049 | 8.912 | 8.912 | 8.912 | 189,811 | -0.23(-2.50%) |
Mar 31, 2010 | 9.201 | 9.308 | 8.996 | 9.140 | 102,417 | -0.03(-0.33%) |
Mar 30, 2010 | 8.919 | 9.217 | 8.919 | 9.171 | 289,867 | +0.11(+1.26%) |
Mar 29, 2010 | 8.896 | 9.079 | 8.858 | 9.057 | 217,948 | +0.14(+1.54%) |
Mar 26, 2010 | 9.011 | 9.011 | 8.782 | 8.919 | 108,375 | -0.01(-0.09%) |
Mar 25, 2010 | 9.064 | 9.064 | 8.820 | 8.927 | 115,707 | +0.01(+0.09%) |
Mar 24, 2010 | 8.706 | 8.919 | 8.668 | 8.919 | 114,589 | +0.02(+0.26%) |
Mar 23, 2010 | 8.561 | 8.942 | 8.561 | 8.896 | 78,702 | +0.14(+1.66%) |
Mar 22, 2010 | 8.774 | 8.820 | 8.614 | 8.752 | 158,698 | -0.14(-1.54%) |
Mar 19, 2010 | 8.957 | 9.003 | 8.721 | 8.889 | 207,668 | -0.06(-0.68%) |
Mar 18, 2010 | 8.874 | 8.957 | 8.805 | 8.950 | 124,305 | +0.01(+0.09%) |
Mar 17, 2010 | 9.224 | 9.293 | 8.919 | 8.942 | 136,834 | -0.19(-2.09%) |
Mar 16, 2010 | 8.942 | 9.148 | 8.767 | 9.133 | 296,391 | +0.17(+1.87%) |
Mar 15, 2010 | 9.011 | 9.037 | 8.927 | 8.965 | 254,168 | -0.18(-2.00%) |
Mar 12, 2010 | 9.384 | 9.468 | 9.072 | 9.148 | 239,757 | -0.05(-0.50%) |
Mar 11, 2010 | 9.201 | 9.224 | 8.881 | 9.194 | 254,226 | +0.02(+0.17%) |
Mar 10, 2010 | 9.499 | 9.499 | 9.011 | 9.179 | 422,246 | -0.34(-3.60%) |
Mar 09, 2010 | 9.865 | 9.865 | 9.346 | 9.522 | 354,527 | -0.30(-3.10%) |
Mar 08, 2010 | 9.750 | 9.903 | 9.560 | 9.827 | 285,861 | +0.11(+1.18%) |
Mar 05, 2010 | 9.903 | 9.987 | 9.583 | 9.712 | 457,455 | -0.17(-1.70%) |
Mar 04, 2010 | 10.31 | 10.31 | 9.796 | 9.880 | 568,511 | -0.50(-4.85%) |
Mar 03, 2010 | 10.38 | 10.58 | 10.13 | 10.38 | 424,044 | -0.02(-0.22%) |
Mar 02, 2010 | 10.29 | 10.70 | 9.926 | 10.41 | 735,840 | -0.21(-1.94%) |
Mar 01, 2010 | 10.13 | 10.62 | 9.575 | 10.61 | 675,591 | +0.69(+6.91%) |
Feb 26, 2010 | 9.910 | 10.37 | 9.834 | 9.926 | 528,854 | -0.54(-5.17%) |
Feb 25, 2010 | 9.666 | 10.58 | 9.392 | 10.47 | 744,173 | +0.56(+5.62%) |
Feb 24, 2010 | 12.07 | 12.07 | 9.834 | 9.910 | 1,926,710 | -2.59(-20.73%) |
Feb 23, 2010 | 12.84 | 12.93 | 12.35 | 12.50 | 513,099 | -0.44(-3.42%) |
Feb 22, 2010 | 12.57 | 12.99 | 12.53 | 12.94 | 759,388 | +0.66(+5.40%) |
Feb 19, 2010 | 12.29 | 12.67 | 12.20 | 12.28 | 617,736 | +0.08(+0.69%) |
Feb 18, 2010 | 12.00 | 12.36 | 11.92 | 12.20 | 814,769 | +0.38(+3.23%) |
Feb 17, 2010 | 11.48 | 12.19 | 11.48 | 11.82 | 689,182 | +0.63(+5.59%) |
Feb 16, 2010 | 10.46 | 11.19 | 10.45 | 11.19 | 532,213 | +1.13(+11.21%) |
Feb 12, 2010 | 10.04 | 10.06 | 10.06 | 10.06 | 426,189 | +0.10(+0.99%) |
Feb 11, 2010 | 9.804 | 10.11 | 9.720 | 9.964 | 239,084 | +0.34(+3.48%) |
Feb 10, 2010 | 9.301 | 9.750 | 9.278 | 9.628 | 167,523 | +0.36(+3.87%) |
Feb 09, 2010 | 9.712 | 10.02 | 8.965 | 9.270 | 226,885 | -0.16(-1.70%) |
Feb 08, 2010 | 8.767 | 9.491 | 8.691 | 9.430 | 254,386 | +0.83(+9.66%) |
Feb 05, 2010 | 10.24 | 10.24 | 8.088 | 8.599 | 635,304 | -1.59(-15.57%) |
Feb 04, 2010 | 10.20 | 10.25 | 10.05 | 10.18 | 163,030 | +0.07(+0.68%) |
Feb 03, 2010 | 10.17 | 10.21 | 10.09 | 10.12 | 198,279 | +0.08(+0.76%) |
Feb 02, 2010 | 10.10 | 10.29 | 9.956 | 10.04 | 265,473 | +0.09(+0.92%) |
Feb 01, 2010 | 10.09 | 10.10 | 9.926 | 9.948 | 245,047 | +0.03(+0.31%) |
Jan 29, 2010 | 9.483 | 10.06 | 9.483 | 9.918 | 275,902 | +0.55(+5.86%) |
Jan 28, 2010 | 9.377 | 9.514 | 9.163 | 9.369 | 108,949 | +0.17(+1.82%) |
Jan 27, 2010 | 9.003 | 9.682 | 9.003 | 9.201 | 162,129 | +0.07(+0.75%) |
Jan 26, 2010 | 8.935 | 9.262 | 8.767 | 9.133 | 115,347 | +0.37(+4.17%) |
Jan 25, 2010 | 8.813 | 9.148 | 8.721 | 8.767 | 143,656 | +0.11(+1.32%) |
Jan 22, 2010 | 8.813 | 8.896 | 8.386 | 8.653 | 105,037 | -0.07(-0.79%) |
Jan 21, 2010 | 9.217 | 9.522 | 8.622 | 8.721 | 141,075 | -0.45(-4.90%) |
Jan 20, 2010 | 9.125 | 9.262 | 8.767 | 9.171 | 108,152 | +0.10(+1.09%) |
Jan 19, 2010 | 8.912 | 9.400 | 8.912 | 9.072 | 302,018 | +0.11(+1.28%) |
Jan 15, 2010 | 9.529 | 8.957 | 8.957 | 8.957 | 82,640 | -0.46(-4.86%) |
Jan 14, 2010 | 9.438 | 9.720 | 9.118 | 9.415 | 174,254 | +0.10(+1.06%) |
Jan 13, 2010 | 9.140 | 9.377 | 8.592 | 9.316 | 292,912 | +0.43(+4.89%) |
Jan 12, 2010 | 9.323 | 9.354 | 8.614 | 8.881 | 156,785 | -0.41(-4.43%) |
Jan 11, 2010 | 8.607 | 9.293 | 8.553 | 9.293 | 184,074 | +0.69(+7.97%) |
Jan 08, 2010 | 8.523 | 8.630 | 8.401 | 8.607 | 41,152 | +0.17(+1.99%) |
Jan 07, 2010 | 8.614 | 8.637 | 8.279 | 8.439 | 49,651 | -0.09(-1.07%) |
Jan 06, 2010 | 8.691 | 8.691 | 8.386 | 8.531 | 109,131 | -0.05(-0.53%) |
Jan 05, 2010 | 8.210 | 8.614 | 8.210 | 8.576 | 152,769 | +0.40(+4.94%) |
Jan 04, 2010 | 7.814 | 8.462 | 7.669 | 8.172 | 168,998 | +0.56(+7.41%) |
Dec 31, 2009 | 7.532 | 7.608 | 7.608 | 7.608 | 48,272 | +0.11(+1.42%) |
Dec 30, 2009 | 7.463 | 7.501 | 7.250 | 7.501 | 55,133 | +0.03(+0.41%) |
Dec 29, 2009 | 7.456 | 7.578 | 7.318 | 7.471 | 72,871 | +0.16(+2.20%) |
Dec 28, 2009 | 7.052 | 7.364 | 6.968 | 7.310 | 193,783 | +0.43(+6.19%) |
Dec 24, 2009 | 6.792 | 7.013 | 6.770 | 6.884 | 38,191 | +0.08(+1.12%) |
Dec 23, 2009 | 6.792 | 7.013 | 6.732 | 6.808 | 76,211 | +0.05(+0.68%) |
Dec 22, 2009 | 6.800 | 6.899 | 6.670 | 6.762 | 62,203 | -0.02(-0.34%) |
Dec 21, 2009 | 6.411 | 7.013 | 6.411 | 6.785 | 52,429 | +0.34(+5.33%) |
Dec 18, 2009 | 6.571 | 6.869 | 6.175 | 6.442 | 52,976 | -0.32(-4.74%) |
Dec 17, 2009 | 6.876 | 7.013 | 6.670 | 6.762 | 21,316 | -0.11(-1.55%) |
Dec 16, 2009 | 6.899 | 6.907 | 6.693 | 6.869 | 27,112 | +0.08(+1.24%) |
Dec 15, 2009 | 6.815 | 6.899 | 6.487 | 6.785 | 46,774 | -0.09(-1.33%) |
Dec 14, 2009 | 6.724 | 6.876 | 6.715 | 6.876 | 48,806 | +0.72(+11.79%) |
Dec 11, 2009 | 6.244 | 6.343 | 6.099 | 6.151 | 47,620 | -0.10(-1.60%) |
Dec 10, 2009 | 6.510 | 6.510 | 6.228 | 6.251 | 43,825 | -0.30(-4.54%) |
Dec 09, 2009 | 6.853 | 6.998 | 6.411 | 6.548 | 58,778 | -0.24(-3.59%) |
Dec 08, 2009 | 6.747 | 6.838 | 6.594 | 6.792 | 71,892 | +0.13(+1.94%) |
Dec 07, 2009 | 6.091 | 6.785 | 6.083 | 6.663 | 183,703 | +0.91(+15.76%) |
Dec 04, 2009 | 5.809 | 6.099 | 5.710 | 5.756 | 31,350 | +0.09(+1.62%) |
Dec 03, 2009 | 6.244 | 6.244 | 5.512 | 5.664 | 43,567 | -0.09(-1.59%) |
Dec 02, 2009 | 5.504 | 6.190 | 5.504 | 5.756 | 125,943 | +0.60(+11.60%) |
Dec 01, 2009 | 4.757 | 5.222 | 4.757 | 5.157 | 42,744 | +0.35(+7.38%) |
Nov 30, 2009 | 4.726 | 4.986 | 4.704 | 4.803 | 23,304 | +0.12(+2.61%) |
Nov 27, 2009 | 4.711 | 4.711 | 4.681 | 4.681 | 3,650 | -0.02(-0.48%) |
Nov 25, 2009 | 4.589 | 4.704 | 4.589 | 4.704 | 7,997 | +0.15(+3.35%) |
Nov 24, 2009 | 4.521 | 4.597 | 4.467 | 4.551 | 12,355 | +0.05(+1.02%) |
Nov 23, 2009 | 4.505 | 4.627 | 4.505 | 4.505 | 3,279 | +0.02(+0.51%) |
Nov 20, 2009 | 4.528 | 4.544 | 4.330 | 4.483 | 6,558 | +0.08(+1.73%) |
Nov 19, 2009 | 4.551 | 4.620 | 4.361 | 4.406 | 5,771 | -0.14(-3.18%) |
Nov 18, 2009 | 4.544 | 4.551 | 4.505 | 4.551 | 8,876 | -0.02(-0.50%) |
Nov 17, 2009 | 4.589 | 4.704 | 4.551 | 4.574 | 3,869 | +0.02(+0.50%) |
Nov 16, 2009 | 4.475 | 4.551 | 4.460 | 4.551 | 2,872 | +0.01(+0.17%) |
Nov 13, 2009 | 4.574 | 4.635 | 4.452 | 4.544 | 852 | -0.03(-0.67%) |
Nov 12, 2009 | 4.597 | 4.658 | 4.551 | 4.574 | 5,247 | +0.00(+0.00%) |
Nov 11, 2009 | 4.544 | 4.580 | 4.467 | 4.574 | 13,248 | -0.06(-1.32%) |
Nov 10, 2009 | 4.681 | 4.711 | 4.592 | 4.635 | 20,712 | -0.02(-0.33%) |
Nov 09, 2009 | 4.673 | 4.696 | 4.544 | 4.650 | 46,436 | +0.18(+3.92%) |
Nov 06, 2009 | 4.391 | 4.483 | 4.239 | 4.475 | 10,894 | -0.08(-1.84%) |
Nov 05, 2009 | 4.665 | 4.665 | 4.498 | 4.559 | 4,066 | -0.02(-0.33%) |
Nov 04, 2009 | 4.673 | 4.681 | 4.452 | 4.574 | 3,410 | -0.10(-2.12%) |
Nov 03, 2009 | 4.681 | 4.681 | 4.643 | 4.673 | 4,722 | +0.08(+1.83%) |