Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.216 | 8.252 | 8.198 | 8.216 | 57,892 | -0.01(-0.11%) |
Oct 28, 2010 | 8.287 | 8.287 | 8.128 | 8.225 | 37,449 | +0.02(+0.22%) |
Oct 27, 2010 | 8.322 | 8.447 | 8.163 | 8.207 | 182,423 | -0.12(-1.38%) |
Oct 25, 2010 | 8.429 | 8.509 | 8.296 | 8.322 | 29,693 | -0.03(-0.32%) |
Oct 22, 2010 | 8.402 | 8.571 | 8.305 | 8.349 | 34,926 | +0.00(+0.00%) |
Oct 21, 2010 | 8.243 | 8.402 | 8.048 | 8.349 | 73,669 | +0.17(+2.06%) |
Oct 20, 2010 | 8.154 | 8.322 | 8.003 | 8.181 | 34,813 | +0.05(+0.65%) |
Oct 19, 2010 | 8.322 | 8.438 | 8.039 | 8.127 | 47,434 | -0.34(-3.98%) |
Oct 18, 2010 | 8.278 | 8.562 | 7.800 | 8.464 | 91,110 | +0.19(+2.25%) |
Oct 15, 2010 | 8.447 | 8.447 | 8.216 | 8.278 | 125,922 | -0.12(-1.48%) |
Oct 14, 2010 | 8.447 | 8.464 | 8.269 | 8.402 | 49,836 | -0.08(-0.94%) |
Oct 13, 2010 | 8.553 | 8.757 | 8.340 | 8.482 | 59,859 | -0.04(-0.42%) |
Oct 12, 2010 | 8.438 | 8.553 | 8.305 | 8.517 | 28,861 | +0.02(+0.21%) |
Oct 11, 2010 | 8.633 | 8.633 | 8.482 | 8.500 | 22,900 | -0.17(-1.94%) |
Oct 08, 2010 | 8.659 | 8.730 | 8.500 | 8.668 | 91,162 | +0.04(+0.41%) |
Oct 07, 2010 | 8.810 | 8.819 | 8.624 | 8.633 | 88,520 | -0.09(-1.02%) |
Oct 06, 2010 | 8.624 | 8.819 | 8.624 | 8.721 | 43,129 | +0.04(+0.41%) |
Oct 05, 2010 | 8.509 | 8.721 | 8.314 | 8.686 | 62,452 | +0.29(+3.48%) |
Oct 04, 2010 | 8.278 | 8.455 | 8.207 | 8.393 | 51,018 | -0.05(-0.63%) |
Oct 01, 2010 | 8.358 | 8.447 | 8.110 | 8.447 | 43,157 | +0.16(+1.93%) |
Sep 30, 2010 | 8.455 | 8.642 | 8.163 | 8.287 | 119,403 | -0.12(-1.37%) |
Sep 29, 2010 | 8.234 | 8.464 | 8.083 | 8.402 | 62,851 | +0.13(+1.61%) |
Sep 28, 2010 | 8.127 | 8.296 | 8.039 | 8.269 | 80,223 | +0.12(+1.41%) |
Sep 27, 2010 | 8.190 | 8.243 | 8.011 | 8.154 | 38,743 | -0.04(-0.43%) |
Sep 24, 2010 | 7.897 | 8.198 | 7.853 | 8.190 | 70,122 | +0.42(+5.36%) |
Sep 23, 2010 | 7.720 | 8.039 | 7.622 | 7.773 | 98,460 | -0.01(-0.11%) |
Sep 22, 2010 | 8.012 | 8.057 | 7.631 | 7.782 | 32,846 | -0.24(-2.98%) |
Sep 21, 2010 | 7.932 | 8.269 | 7.862 | 8.021 | 40,032 | +0.08(+1.00%) |
Sep 20, 2010 | 7.667 | 7.968 | 7.578 | 7.941 | 73,434 | +0.27(+3.58%) |
Sep 17, 2010 | 7.782 | 7.817 | 7.560 | 7.667 | 93,594 | -0.07(-0.92%) |
Sep 15, 2010 | 7.622 | 7.764 | 7.543 | 7.737 | 45,460 | +0.11(+1.39%) |
Sep 14, 2010 | 7.569 | 7.817 | 7.534 | 7.631 | 40,453 | +0.04(+0.47%) |
Sep 13, 2010 | 7.498 | 7.711 | 7.348 | 7.596 | 197,976 | +0.20(+2.76%) |
Sep 10, 2010 | 7.427 | 7.587 | 7.135 | 7.392 | 49,358 | -0.09(-1.18%) |
Sep 09, 2010 | 7.631 | 7.808 | 7.436 | 7.480 | 29,794 | -0.10(-1.29%) |
Sep 08, 2010 | 7.454 | 7.617 | 7.454 | 7.578 | 56,511 | +0.17(+2.27%) |
Sep 07, 2010 | 7.596 | 7.596 | 7.392 | 7.410 | 48,960 | -0.20(-2.68%) |
Sep 03, 2010 | 7.507 | 7.622 | 7.383 | 7.613 | 52,737 | +0.19(+2.51%) |
Sep 02, 2010 | 7.285 | 7.436 | 7.215 | 7.427 | 37,680 | +0.08(+1.15%) |
Sep 01, 2010 | 7.073 | 7.374 | 6.958 | 7.343 | 71,289 | +0.40(+5.81%) |
Aug 31, 2010 | 7.037 | 7.197 | 6.869 | 6.940 | 68,072 | -0.10(-1.39%) |
Aug 30, 2010 | 7.374 | 7.374 | 7.028 | 7.037 | 66,402 | -0.39(-5.25%) |
Aug 27, 2010 | 7.223 | 7.463 | 7.117 | 7.427 | 66,940 | +0.29(+4.10%) |
Aug 26, 2010 | 7.144 | 7.215 | 7.064 | 7.135 | 68,486 | +0.00(+0.00%) |
Aug 25, 2010 | 6.984 | 7.161 | 6.966 | 7.135 | 100,500 | +0.12(+1.64%) |
Aug 24, 2010 | 7.108 | 7.161 | 6.958 | 7.020 | 80,811 | -0.20(-2.82%) |
Aug 23, 2010 | 7.259 | 7.303 | 7.108 | 7.223 | 92,874 | +0.00(+0.00%) |
Aug 20, 2010 | 7.161 | 7.401 | 7.046 | 7.223 | 102,724 | +0.00(+0.00%) |
Aug 19, 2010 | 7.489 | 7.613 | 7.206 | 7.223 | 127,061 | -0.30(-4.00%) |
Aug 18, 2010 | 7.888 | 7.897 | 7.516 | 7.525 | 78,592 | -0.40(-5.03%) |
Aug 17, 2010 | 7.755 | 8.021 | 7.711 | 7.924 | 119,524 | +0.27(+3.47%) |
Aug 16, 2010 | 7.543 | 7.800 | 7.543 | 7.658 | 152,852 | +0.08(+1.05%) |
Aug 13, 2010 | 7.782 | 7.817 | 7.560 | 7.578 | 58,178 | -0.24(-3.06%) |
Aug 12, 2010 | 7.613 | 7.888 | 7.551 | 7.817 | 66,553 | +0.06(+0.80%) |
Aug 11, 2010 | 8.127 | 8.243 | 7.737 | 7.755 | 109,373 | -0.45(-5.51%) |
Aug 10, 2010 | 8.376 | 8.491 | 8.198 | 8.207 | 45,863 | -0.30(-3.54%) |
Aug 09, 2010 | 8.429 | 8.606 | 8.110 | 8.509 | 33,650 | +0.12(+1.48%) |
Aug 06, 2010 | 8.269 | 8.402 | 7.995 | 8.385 | 56,979 | +0.03(+0.32%) |
Aug 05, 2010 | 8.447 | 8.455 | 8.349 | 8.358 | 63,540 | -0.12(-1.36%) |
Aug 04, 2010 | 8.455 | 8.535 | 8.411 | 8.473 | 40,609 | +0.02(+0.21%) |
Aug 03, 2010 | 8.562 | 8.774 | 8.429 | 8.455 | 96,081 | -0.14(-1.65%) |
Aug 02, 2010 | 8.819 | 8.916 | 8.464 | 8.597 | 71,808 | -0.12(-1.42%) |
Jul 30, 2010 | 8.145 | 8.774 | 8.101 | 8.721 | 182,781 | +0.49(+5.92%) |
Jul 29, 2010 | 8.252 | 8.340 | 8.092 | 8.234 | 89,540 | +0.02(+0.22%) |
Jul 28, 2010 | 8.376 | 8.376 | 8.092 | 8.216 | 118,542 | -0.19(-2.22%) |
Jul 27, 2010 | 8.579 | 8.774 | 8.349 | 8.402 | 100,031 | -0.11(-1.25%) |
Jul 26, 2010 | 8.402 | 8.517 | 8.136 | 8.509 | 101,798 | +0.10(+1.16%) |
Jul 23, 2010 | 9.040 | 9.040 | 8.340 | 8.411 | 450,355 | -0.72(-7.86%) |
Jul 22, 2010 | 8.757 | 9.231 | 8.721 | 9.129 | 94,560 | +0.49(+5.64%) |
Jul 21, 2010 | 8.916 | 8.969 | 8.535 | 8.642 | 110,673 | -0.19(-2.11%) |
Jul 20, 2010 | 8.721 | 8.850 | 8.606 | 8.828 | 67,178 | -0.07(-0.80%) |
Jul 19, 2010 | 8.819 | 8.907 | 8.633 | 8.899 | 87,638 | +0.26(+2.97%) |
Jul 16, 2010 | 8.916 | 9.049 | 8.633 | 8.642 | 110,192 | -0.43(-4.79%) |
Jul 15, 2010 | 9.275 | 9.297 | 8.925 | 9.076 | 42,152 | -0.20(-2.20%) |
Jul 14, 2010 | 9.289 | 9.351 | 9.182 | 9.280 | 33,610 | -0.02(-0.19%) |
Jul 13, 2010 | 9.138 | 9.386 | 9.032 | 9.297 | 95,762 | +0.30(+3.35%) |
Jul 12, 2010 | 9.235 | 9.377 | 8.943 | 8.996 | 54,355 | -0.13(-1.46%) |
Jul 09, 2010 | 8.854 | 9.173 | 8.854 | 9.129 | 38,959 | +0.28(+3.21%) |
Jul 08, 2010 | 8.969 | 9.076 | 8.717 | 8.845 | 63,173 | -0.04(-0.50%) |
Jul 07, 2010 | 8.712 | 8.934 | 8.597 | 8.890 | 119,505 | +0.22(+2.56%) |
Jul 06, 2010 | 8.757 | 8.757 | 8.588 | 8.668 | 121,491 | +0.06(+0.72%) |
Jul 02, 2010 | 8.712 | 8.776 | 8.517 | 8.606 | 97,259 | -0.04(-0.51%) |
Jul 01, 2010 | 8.509 | 8.686 | 8.509 | 8.650 | 136,164 | +0.09(+1.04%) |
Jun 30, 2010 | 8.535 | 8.677 | 8.455 | 8.562 | 494,061 | +0.05(+0.63%) |
Jun 29, 2010 | 8.863 | 8.881 | 8.447 | 8.509 | 259,556 | -1.68(-16.49%) |
Jun 25, 2010 | 8.812 | 10.19 | 8.795 | 10.19 | 1,139,196 | +1.46(+16.67%) |
Jun 24, 2010 | 8.706 | 8.909 | 8.618 | 8.733 | 60,420 | -0.05(-0.60%) |
Jun 23, 2010 | 8.786 | 8.927 | 8.777 | 8.786 | 68,993 | +0.00(+0.00%) |
Jun 22, 2010 | 9.015 | 9.086 | 8.786 | 8.786 | 95,926 | -0.17(-1.87%) |
Jun 21, 2010 | 9.289 | 9.306 | 8.936 | 8.953 | 80,689 | -0.30(-3.24%) |
Jun 18, 2010 | 9.245 | 9.271 | 9.042 | 9.253 | 193,505 | +0.02(+0.19%) |
Jun 17, 2010 | 9.218 | 9.297 | 9.200 | 9.236 | 98,264 | +0.02(+0.19%) |
Jun 16, 2010 | 9.156 | 9.394 | 9.156 | 9.218 | 80,325 | -0.01(-0.10%) |
Jun 15, 2010 | 9.253 | 9.333 | 9.086 | 9.227 | 117,552 | +0.05(+0.58%) |
Jun 14, 2010 | 9.589 | 9.677 | 9.095 | 9.174 | 96,195 | -0.32(-3.35%) |
Jun 11, 2010 | 9.165 | 9.535 | 9.165 | 9.492 | 127,288 | +0.23(+2.48%) |
Jun 10, 2010 | 9.077 | 9.333 | 8.971 | 9.262 | 104,948 | +0.28(+3.14%) |
Jun 09, 2010 | 9.227 | 9.412 | 8.892 | 8.980 | 89,985 | -0.17(-1.83%) |
Jun 08, 2010 | 9.245 | 9.297 | 8.928 | 9.147 | 106,101 | -0.03(-0.29%) |
Jun 07, 2010 | 9.218 | 9.403 | 9.174 | 9.174 | 95,847 | -0.04(-0.48%) |
Jun 04, 2010 | 9.474 | 9.500 | 9.174 | 9.218 | 173,802 | -0.41(-4.22%) |
Jun 03, 2010 | 9.703 | 9.703 | 9.412 | 9.624 | 58,242 | -0.04(-0.46%) |
Jun 02, 2010 | 9.465 | 9.686 | 9.289 | 9.668 | 138,174 | +0.23(+2.43%) |
Jun 01, 2010 | 9.933 | 10.03 | 9.262 | 9.439 | 199,571 | -0.50(-5.06%) |
May 28, 2010 | 10.04 | 10.32 | 9.888 | 9.941 | 1,312,464 | -0.10(-0.97%) |
May 27, 2010 | 9.474 | 10.11 | 9.280 | 10.04 | 280,705 | +0.77(+8.28%) |
May 26, 2010 | 9.324 | 9.527 | 9.227 | 9.271 | 115,855 | -0.03(-0.28%) |
May 25, 2010 | 9.262 | 9.439 | 9.103 | 9.297 | 204,552 | +0.01(+0.09%) |
May 24, 2010 | 9.394 | 9.527 | 9.174 | 9.289 | 114,382 | -0.09(-0.94%) |
May 21, 2010 | 9.015 | 9.483 | 8.830 | 9.377 | 185,991 | +0.26(+2.80%) |
May 20, 2010 | 9.262 | 9.483 | 9.024 | 9.121 | 472,709 | -0.37(-3.90%) |
May 19, 2010 | 9.527 | 9.668 | 9.421 | 9.492 | 88,232 | -0.11(-1.10%) |
May 18, 2010 | 9.686 | 9.765 | 9.576 | 9.597 | 245,394 | +0.03(+0.28%) |
May 17, 2010 | 9.677 | 9.686 | 9.430 | 9.571 | 113,419 | -0.04(-0.37%) |
May 14, 2010 | 9.809 | 9.915 | 9.483 | 9.606 | 112,371 | -0.29(-2.94%) |
May 13, 2010 | 9.897 | 9.968 | 9.703 | 9.897 | 114,513 | -0.06(-0.62%) |
May 12, 2010 | 9.809 | 10.09 | 9.809 | 9.959 | 77,695 | +0.14(+1.44%) |
May 11, 2010 | 9.800 | 10.00 | 9.571 | 9.818 | 63,337 | +0.12(+1.27%) |
May 10, 2010 | 9.615 | 9.703 | 9.474 | 9.694 | 59,559 | +0.43(+4.67%) |
May 07, 2010 | 9.289 | 9.474 | 9.042 | 9.262 | 261,597 | -0.07(-0.76%) |
May 06, 2010 | 9.377 | 9.694 | 8.821 | 9.333 | 184,016 | -0.09(-0.94%) |
May 05, 2010 | 9.394 | 9.447 | 9.271 | 9.421 | 176,699 | -0.07(-0.74%) |
May 04, 2010 | 9.544 | 9.637 | 9.359 | 9.492 | 452,774 | -0.16(-1.65%) |
May 03, 2010 | 9.871 | 9.924 | 9.412 | 9.650 | 124,569 | -0.17(-1.71%) |
Apr 30, 2010 | 9.747 | 10.01 | 9.650 | 9.818 | 299,742 | +0.04(+0.45%) |
Apr 29, 2010 | 9.827 | 9.924 | 9.439 | 9.774 | 292,053 | -0.04(-0.36%) |
Apr 28, 2010 | 9.712 | 9.888 | 9.571 | 9.809 | 121,976 | +0.08(+0.82%) |
Apr 27, 2010 | 9.739 | 9.893 | 9.571 | 9.730 | 182,259 | -0.04(-0.45%) |
Apr 26, 2010 | 9.712 | 9.924 | 9.703 | 9.774 | 354,963 | +0.06(+0.64%) |
Apr 23, 2010 | 9.703 | 9.871 | 9.597 | 9.712 | 245,088 | +0.01(+0.09%) |
Apr 22, 2010 | 9.439 | 9.818 | 9.439 | 9.703 | 191,643 | +0.24(+2.52%) |
Apr 21, 2010 | 9.492 | 9.659 | 9.394 | 9.465 | 172,884 | +0.01(+0.09%) |
Apr 20, 2010 | 9.386 | 9.483 | 9.289 | 9.456 | 206,231 | +0.13(+1.42%) |
Apr 19, 2010 | 9.156 | 9.456 | 9.086 | 9.324 | 157,883 | +0.07(+0.76%) |
Apr 16, 2010 | 9.139 | 9.262 | 9.121 | 9.253 | 151,898 | +0.06(+0.67%) |
Apr 15, 2010 | 9.236 | 9.465 | 9.042 | 9.192 | 3,102,369 | +0.27(+3.07%) |
Apr 14, 2010 | 8.504 | 8.990 | 8.201 | 8.918 | 72,922 | +0.41(+4.88%) |
Apr 13, 2010 | 8.407 | 8.504 | 8.212 | 8.504 | 31,004 | +0.12(+1.47%) |
Apr 12, 2010 | 8.601 | 8.601 | 8.301 | 8.380 | 57,585 | -0.22(-2.56%) |
Apr 09, 2010 | 8.583 | 8.715 | 8.301 | 8.601 | 41,090 | +0.02(+0.21%) |
Apr 08, 2010 | 8.442 | 8.742 | 8.442 | 8.583 | 15,535 | +0.06(+0.72%) |
Apr 07, 2010 | 8.380 | 8.521 | 8.301 | 8.521 | 36,453 | +0.10(+1.15%) |
Apr 06, 2010 | 8.380 | 8.698 | 8.293 | 8.424 | 20,198 | -0.04(-0.52%) |
Apr 05, 2010 | 8.010 | 8.468 | 7.965 | 8.468 | 50,796 | +0.53(+6.67%) |
Apr 01, 2010 | 8.018 | 7.939 | 7.939 | 7.939 | 27,660 | -0.03(-0.33%) |
Mar 31, 2010 | 7.701 | 8.142 | 7.696 | 7.965 | 62,476 | +0.22(+2.85%) |
Mar 30, 2010 | 7.621 | 7.930 | 7.621 | 7.745 | 33,099 | +0.12(+1.62%) |
Mar 29, 2010 | 8.080 | 8.332 | 7.180 | 7.621 | 100,785 | -0.38(-4.74%) |
Mar 26, 2010 | 8.465 | 8.491 | 7.940 | 8.001 | 38,812 | -0.43(-5.09%) |
Mar 25, 2010 | 8.404 | 8.569 | 8.316 | 8.430 | 18,433 | +0.11(+1.26%) |
Mar 24, 2010 | 8.517 | 8.544 | 8.237 | 8.325 | 61,703 | -0.23(-2.66%) |
Mar 23, 2010 | 8.430 | 8.649 | 8.334 | 8.552 | 31,653 | +0.11(+1.24%) |
Mar 22, 2010 | 8.307 | 8.456 | 8.302 | 8.447 | 24,547 | +0.08(+0.94%) |
Mar 19, 2010 | 8.334 | 8.430 | 8.229 | 8.369 | 90,324 | +0.04(+0.53%) |
Mar 18, 2010 | 8.229 | 8.421 | 8.229 | 8.325 | 14,236 | -0.04(-0.42%) |
Mar 17, 2010 | 8.421 | 8.526 | 8.229 | 8.360 | 35,136 | -0.05(-0.62%) |
Mar 16, 2010 | 8.377 | 8.412 | 8.272 | 8.412 | 13,842 | +0.08(+0.95%) |
Mar 15, 2010 | 8.360 | 8.649 | 8.316 | 8.334 | 25,303 | -0.25(-2.86%) |
Mar 12, 2010 | 8.780 | 8.780 | 8.535 | 8.579 | 19,404 | -0.17(-1.90%) |
Mar 11, 2010 | 8.675 | 8.798 | 8.666 | 8.745 | 29,602 | +0.04(+0.50%) |
Mar 10, 2010 | 8.684 | 8.754 | 8.684 | 8.701 | 31,011 | -0.01(-0.10%) |
Mar 09, 2010 | 8.684 | 8.728 | 8.657 | 8.710 | 17,455 | +0.00(+0.00%) |
Mar 08, 2010 | 8.675 | 8.754 | 8.675 | 8.710 | 20,104 | +0.00(+0.00%) |
Mar 05, 2010 | 8.824 | 9.034 | 8.675 | 8.710 | 41,475 | -0.04(-0.50%) |
Mar 04, 2010 | 8.973 | 8.999 | 8.736 | 8.754 | 17,455 | -0.16(-1.77%) |
Mar 03, 2010 | 8.850 | 8.929 | 8.719 | 8.911 | 17,194 | +0.10(+1.09%) |
Mar 02, 2010 | 8.517 | 8.833 | 8.491 | 8.815 | 54,064 | +0.34(+4.03%) |
Mar 01, 2010 | 8.377 | 8.500 | 8.342 | 8.474 | 24,042 | +0.16(+1.89%) |
Feb 26, 2010 | 8.517 | 8.517 | 8.316 | 8.316 | 34,551 | -0.18(-2.06%) |
Feb 25, 2010 | 8.237 | 8.535 | 8.237 | 8.491 | 57,919 | +0.07(+0.83%) |
Feb 24, 2010 | 8.456 | 8.456 | 8.316 | 8.421 | 29,096 | -0.01(-0.10%) |
Feb 23, 2010 | 8.570 | 8.579 | 8.316 | 8.430 | 30,185 | -0.17(-1.93%) |
Feb 22, 2010 | 8.587 | 8.622 | 8.106 | 8.596 | 37,456 | +0.08(+0.93%) |
Feb 19, 2010 | 8.404 | 8.579 | 8.360 | 8.517 | 45,652 | +0.11(+1.25%) |
Feb 18, 2010 | 8.404 | 8.421 | 8.325 | 8.412 | 16,868 | -0.04(-0.41%) |
Feb 17, 2010 | 8.421 | 8.447 | 8.316 | 8.447 | 56,127 | +0.04(+0.42%) |
Feb 16, 2010 | 8.465 | 8.465 | 8.337 | 8.412 | 23,314 | -0.05(-0.62%) |
Feb 12, 2010 | 8.220 | 8.465 | 8.465 | 8.465 | 43,638 | +0.11(+1.36%) |
Feb 11, 2010 | 8.053 | 8.351 | 8.053 | 8.351 | 62,411 | +0.24(+2.91%) |
Feb 10, 2010 | 8.088 | 8.132 | 8.036 | 8.115 | 42,762 | -0.03(-0.32%) |
Feb 09, 2010 | 8.255 | 8.255 | 8.097 | 8.141 | 25,474 | +0.04(+0.54%) |
Feb 08, 2010 | 8.202 | 8.202 | 8.097 | 8.097 | 36,917 | -0.10(-1.18%) |
Feb 05, 2010 | 8.220 | 8.255 | 8.053 | 8.194 | 50,442 | +0.10(+1.19%) |
Feb 04, 2010 | 8.062 | 8.202 | 7.992 | 8.097 | 90,765 | +0.00(+0.00%) |
Feb 03, 2010 | 8.062 | 8.115 | 8.018 | 8.097 | 42,398 | +0.00(+0.00%) |
Feb 02, 2010 | 8.220 | 8.220 | 8.062 | 8.097 | 125,012 | -0.09(-1.07%) |
Feb 01, 2010 | 8.176 | 8.229 | 8.115 | 8.185 | 26,458 | +0.01(+0.11%) |
Jan 29, 2010 | 8.097 | 8.299 | 8.053 | 8.176 | 50,165 | +0.11(+1.41%) |
Jan 28, 2010 | 8.272 | 8.299 | 7.782 | 8.062 | 103,476 | -0.18(-2.13%) |
Jan 27, 2010 | 8.053 | 8.272 | 8.053 | 8.237 | 25,721 | +0.18(+2.28%) |
Jan 26, 2010 | 8.053 | 8.132 | 8.045 | 8.053 | 48,952 | +0.03(+0.33%) |
Jan 25, 2010 | 8.018 | 8.255 | 8.001 | 8.027 | 49,591 | +0.10(+1.21%) |
Jan 22, 2010 | 7.878 | 8.061 | 7.537 | 7.931 | 60,303 | +0.05(+0.67%) |
Jan 21, 2010 | 7.782 | 8.010 | 7.467 | 7.878 | 69,709 | +0.11(+1.47%) |
Jan 20, 2010 | 7.458 | 7.791 | 7.458 | 7.765 | 77,687 | +0.21(+2.78%) |
Jan 19, 2010 | 7.082 | 7.572 | 7.082 | 7.555 | 95,744 | +0.46(+6.54%) |
Jan 15, 2010 | 7.056 | 7.091 | 7.091 | 7.091 | 51,177 | +0.09(+1.25%) |
Jan 14, 2010 | 6.819 | 7.213 | 6.819 | 7.003 | 32,009 | +0.15(+2.17%) |
Jan 13, 2010 | 6.819 | 6.915 | 6.784 | 6.854 | 16,259 | +0.07(+1.03%) |
Jan 12, 2010 | 6.767 | 6.877 | 6.767 | 6.784 | 17,078 | -0.01(-0.13%) |
Jan 11, 2010 | 6.889 | 6.907 | 6.670 | 6.793 | 14,776 | -0.05(-0.77%) |
Jan 08, 2010 | 6.793 | 6.863 | 6.662 | 6.845 | 11,941 | +0.03(+0.39%) |
Jan 07, 2010 | 6.688 | 6.854 | 6.592 | 6.819 | 14,077 | +0.22(+3.32%) |
Jan 06, 2010 | 6.390 | 6.872 | 6.355 | 6.600 | 88,708 | +0.13(+2.03%) |
Jan 05, 2010 | 6.364 | 6.513 | 6.233 | 6.469 | 64,317 | +0.07(+1.09%) |
Jan 04, 2010 | 6.399 | 6.443 | 6.101 | 6.399 | 32,882 | +0.13(+2.10%) |
Dec 31, 2009 | 6.250 | 6.268 | 6.268 | 6.268 | 70,483 | +0.03(+0.42%) |
Dec 30, 2009 | 6.136 | 6.250 | 5.909 | 6.241 | 43,865 | +0.07(+1.13%) |
Dec 29, 2009 | 6.084 | 6.285 | 5.909 | 6.171 | 48,499 | +0.08(+1.34%) |
Dec 28, 2009 | 5.925 | 6.090 | 5.766 | 6.090 | 41,539 | +0.19(+3.24%) |
Dec 24, 2009 | 5.916 | 6.046 | 5.872 | 5.898 | 15,797 | +0.03(+0.44%) |
Dec 23, 2009 | 5.829 | 5.933 | 5.777 | 5.872 | 74,259 | +0.09(+1.50%) |
Dec 22, 2009 | 5.820 | 5.851 | 5.777 | 5.786 | 25,801 | -0.03(-0.45%) |
Dec 21, 2009 | 5.942 | 6.037 | 5.759 | 5.812 | 19,974 | -0.08(-1.33%) |
Dec 18, 2009 | 5.786 | 6.029 | 5.464 | 5.890 | 156,261 | +0.10(+1.65%) |
Dec 17, 2009 | 5.881 | 5.907 | 5.733 | 5.794 | 25,903 | -0.15(-2.49%) |
Dec 16, 2009 | 5.985 | 6.011 | 5.881 | 5.942 | 30,098 | +0.03(+0.59%) |
Dec 15, 2009 | 5.864 | 6.081 | 5.855 | 5.907 | 77,490 | +0.00(+0.00%) |
Dec 14, 2009 | 5.733 | 5.916 | 5.699 | 5.907 | 19,748 | +0.11(+1.95%) |
Dec 11, 2009 | 5.794 | 5.838 | 5.725 | 5.794 | 79,116 | +0.03(+0.45%) |
Dec 10, 2009 | 5.786 | 5.793 | 5.716 | 5.768 | 50,575 | +0.02(+0.30%) |
Dec 09, 2009 | 5.777 | 5.777 | 5.699 | 5.751 | 58,676 | -0.03(-0.45%) |
Dec 08, 2009 | 5.951 | 6.037 | 5.768 | 5.777 | 29,326 | -0.23(-3.90%) |
Dec 07, 2009 | 6.072 | 6.072 | 5.933 | 6.011 | 20,782 | -0.06(-1.00%) |
Dec 04, 2009 | 5.977 | 6.081 | 5.916 | 6.072 | 51,462 | +0.23(+3.86%) |
Dec 03, 2009 | 6.063 | 6.063 | 5.829 | 5.846 | 19,494 | -0.19(-3.17%) |
Dec 02, 2009 | 5.864 | 6.046 | 5.812 | 6.037 | 25,064 | +0.10(+1.76%) |
Dec 01, 2009 | 5.855 | 6.011 | 5.803 | 5.933 | 29,674 | +0.19(+3.33%) |
Nov 30, 2009 | 5.647 | 5.838 | 5.577 | 5.742 | 52,840 | +0.10(+1.69%) |
Nov 27, 2009 | 5.586 | 5.777 | 5.577 | 5.647 | 48,009 | -0.19(-3.27%) |
Nov 25, 2009 | 5.647 | 5.907 | 5.647 | 5.838 | 53,247 | +0.25(+4.51%) |
Nov 24, 2009 | 5.481 | 5.647 | 5.326 | 5.586 | 88,109 | +0.11(+2.06%) |
Nov 23, 2009 | 5.508 | 5.716 | 5.429 | 5.473 | 54,724 | +0.04(+0.80%) |
Nov 20, 2009 | 5.299 | 5.455 | 5.212 | 5.429 | 66,967 | +0.09(+1.63%) |
Nov 19, 2009 | 5.464 | 5.551 | 5.299 | 5.342 | 68,370 | -0.23(-4.06%) |
Nov 18, 2009 | 5.508 | 5.586 | 5.473 | 5.568 | 43,779 | +0.08(+1.42%) |
Nov 17, 2009 | 5.264 | 5.499 | 5.047 | 5.490 | 72,346 | +0.19(+3.61%) |
Nov 16, 2009 | 5.169 | 5.299 | 5.169 | 5.299 | 57,658 | +0.21(+4.10%) |
Nov 13, 2009 | 5.169 | 5.256 | 4.952 | 5.091 | 30,134 | -0.08(-1.51%) |
Nov 12, 2009 | 5.508 | 5.508 | 5.091 | 5.169 | 56,754 | -0.36(-6.59%) |
Nov 11, 2009 | 5.603 | 5.638 | 5.455 | 5.534 | 21,799 | +0.04(+0.79%) |
Nov 10, 2009 | 5.238 | 5.516 | 5.230 | 5.490 | 62,431 | +0.29(+5.51%) |
Nov 09, 2009 | 4.717 | 5.212 | 4.717 | 5.203 | 48,773 | +0.59(+12.81%) |
Nov 06, 2009 | 4.430 | 4.821 | 4.430 | 4.613 | 56,914 | +0.16(+3.51%) |
Nov 05, 2009 | 4.674 | 4.839 | 4.404 | 4.456 | 60,470 | -0.12(-2.66%) |
Nov 04, 2009 | 5.186 | 5.429 | 4.578 | 4.578 | 61,695 | -0.63(-12.17%) |
Nov 03, 2009 | 5.221 | 5.221 | 4.814 | 5.212 | 48,019 | -0.04(-0.83%) |