Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.711 | 8.805 | 8.621 | 8.772 | 2,264,449 | +0.08(+0.92%) |
Aug 30, 2010 | 8.669 | 8.810 | 8.640 | 8.692 | 2,508,374 | -0.07(-0.81%) |
Aug 27, 2010 | 8.631 | 8.791 | 8.475 | 8.763 | 1,532,514 | +0.22(+2.54%) |
Aug 26, 2010 | 8.494 | 8.584 | 8.475 | 8.546 | 1,706,450 | +0.06(+0.72%) |
Aug 25, 2010 | 8.508 | 8.532 | 8.400 | 8.485 | 1,555,863 | -0.11(-1.26%) |
Aug 24, 2010 | 8.777 | 8.777 | 8.588 | 8.593 | 1,076,801 | -0.28(-3.14%) |
Aug 23, 2010 | 9.032 | 9.065 | 8.843 | 8.871 | 716,316 | -0.12(-1.36%) |
Aug 20, 2010 | 8.980 | 9.098 | 8.904 | 8.994 | 872,068 | -0.05(-0.57%) |
Aug 19, 2010 | 9.159 | 9.216 | 8.975 | 9.046 | 1,115,134 | -0.18(-1.99%) |
Aug 18, 2010 | 9.282 | 9.305 | 9.154 | 9.230 | 1,120,628 | -0.04(-0.46%) |
Aug 17, 2010 | 9.267 | 9.352 | 9.225 | 9.272 | 1,025,430 | +0.07(+0.77%) |
Aug 16, 2010 | 9.060 | 9.206 | 9.036 | 9.201 | 808,408 | +0.06(+0.67%) |
Aug 13, 2010 | 9.173 | 9.362 | 9.088 | 9.140 | 912,757 | -0.05(-0.56%) |
Aug 12, 2010 | 9.074 | 9.234 | 8.961 | 9.192 | 588,749 | -0.04(-0.46%) |
Aug 11, 2010 | 9.371 | 9.371 | 9.192 | 9.234 | 1,012,844 | -0.26(-2.78%) |
Aug 10, 2010 | 9.555 | 9.598 | 9.447 | 9.499 | 865,211 | -0.17(-1.80%) |
Aug 09, 2010 | 9.607 | 9.678 | 9.517 | 9.673 | 955,316 | +0.14(+1.48%) |
Aug 06, 2010 | 9.442 | 9.576 | 9.371 | 9.532 | 938,046 | -0.03(-0.30%) |
Aug 05, 2010 | 9.555 | 9.631 | 9.508 | 9.560 | 884,470 | -0.07(-0.73%) |
Aug 04, 2010 | 9.550 | 9.659 | 9.541 | 9.631 | 1,418,816 | +0.12(+1.24%) |
Aug 03, 2010 | 9.612 | 9.654 | 9.352 | 9.513 | 1,233,047 | -0.12(-1.22%) |
Aug 02, 2010 | 9.437 | 9.645 | 9.348 | 9.631 | 1,145,576 | +0.30(+3.24%) |
Jul 30, 2010 | 9.216 | 9.409 | 9.088 | 9.329 | 2,048,066 | +0.02(+0.25%) |
Jul 29, 2010 | 9.918 | 9.918 | 9.131 | 9.305 | 5,994,239 | -0.60(-6.05%) |
Jul 28, 2010 | 9.843 | 9.947 | 9.767 | 9.904 | 1,932,702 | -0.00(-0.05%) |
Jul 27, 2010 | 9.890 | 9.914 | 9.720 | 9.909 | 1,088,529 | +0.02(+0.19%) |
Jul 26, 2010 | 9.890 | 9.914 | 9.805 | 9.890 | 1,132,428 | +0.00(+0.00%) |
Jul 23, 2010 | 9.763 | 9.904 | 9.692 | 9.890 | 1,131,223 | +0.07(+0.72%) |
Jul 22, 2010 | 9.602 | 9.843 | 9.513 | 9.819 | 792,304 | +0.28(+2.92%) |
Jul 21, 2010 | 9.673 | 9.725 | 9.494 | 9.541 | 961,804 | -0.10(-1.03%) |
Jul 20, 2010 | 9.376 | 9.645 | 9.334 | 9.640 | 866,502 | +0.14(+1.49%) |
Jul 19, 2010 | 9.451 | 9.536 | 9.376 | 9.499 | 894,885 | +0.09(+1.00%) |
Jul 16, 2010 | 9.664 | 9.687 | 9.390 | 9.404 | 738,217 | -0.33(-3.39%) |
Jul 15, 2010 | 9.763 | 9.767 | 9.607 | 9.734 | 692,551 | -0.04(-0.39%) |
Jul 14, 2010 | 9.645 | 9.782 | 9.560 | 9.772 | 1,226,175 | +0.13(+1.32%) |
Jul 13, 2010 | 9.588 | 9.692 | 9.517 | 9.645 | 871,377 | +0.13(+1.34%) |
Jul 12, 2010 | 9.456 | 9.555 | 9.367 | 9.517 | 901,714 | +0.00(+0.05%) |
Jul 09, 2010 | 9.433 | 9.546 | 9.357 | 9.513 | 1,270,742 | +0.08(+0.90%) |
Jul 08, 2010 | 9.409 | 9.480 | 9.277 | 9.428 | 1,175,088 | +0.11(+1.22%) |
Jul 07, 2010 | 9.013 | 9.319 | 9.013 | 9.315 | 1,645,879 | +0.34(+3.84%) |
Jul 06, 2010 | 9.065 | 9.173 | 8.838 | 8.970 | 2,229,667 | +0.04(+0.42%) |
Jul 02, 2010 | 9.084 | 9.126 | 8.923 | 8.933 | 1,809,160 | -0.12(-1.30%) |
Jul 01, 2010 | 9.074 | 9.168 | 8.928 | 9.051 | 1,926,996 | -0.04(-0.47%) |
Jun 30, 2010 | 9.041 | 9.267 | 8.999 | 9.093 | 1,654,909 | +0.06(+0.68%) |
Jun 29, 2010 | 9.168 | 9.244 | 8.966 | 9.032 | 1,692,407 | -0.21(-2.25%) |
Jun 25, 2010 | 9.263 | 9.310 | 9.074 | 9.239 | 2,202,940 | -0.02(-0.25%) |
Jun 24, 2010 | 9.286 | 9.451 | 9.145 | 9.263 | 2,241,096 | -0.02(-0.25%) |
Jun 23, 2010 | 9.211 | 9.400 | 9.147 | 9.286 | 1,615,726 | +0.09(+1.03%) |
Jun 22, 2010 | 9.367 | 9.433 | 9.154 | 9.192 | 1,474,697 | -0.14(-1.47%) |
Jun 21, 2010 | 9.428 | 9.501 | 9.277 | 9.329 | 1,406,538 | +0.01(+0.10%) |
Jun 18, 2010 | 9.305 | 9.338 | 9.178 | 9.319 | 1,866,103 | +0.03(+0.36%) |
Jun 17, 2010 | 9.187 | 9.310 | 9.065 | 9.286 | 1,541,254 | +0.14(+1.55%) |
Jun 16, 2010 | 9.102 | 9.244 | 9.074 | 9.145 | 755,077 | +0.01(+0.15%) |
Jun 15, 2010 | 8.956 | 9.178 | 8.956 | 9.131 | 697,521 | +0.21(+2.38%) |
Jun 14, 2010 | 8.999 | 9.126 | 8.895 | 8.918 | 895,287 | +0.01(+0.16%) |
Jun 11, 2010 | 8.702 | 8.918 | 8.569 | 8.904 | 1,276,611 | +0.10(+1.18%) |
Jun 10, 2010 | 8.532 | 8.801 | 8.475 | 8.801 | 1,420,899 | +0.37(+4.36%) |
Jun 09, 2010 | 8.461 | 8.617 | 8.343 | 8.433 | 1,300,575 | +0.08(+0.90%) |
Jun 08, 2010 | 8.362 | 8.442 | 8.239 | 8.357 | 1,362,134 | +0.03(+0.40%) |
Jun 07, 2010 | 8.546 | 8.602 | 8.315 | 8.324 | 1,247,618 | -0.21(-2.49%) |
Jun 04, 2010 | 8.669 | 8.758 | 8.503 | 8.536 | 1,586,752 | -0.25(-2.84%) |
Jun 03, 2010 | 8.678 | 8.890 | 8.607 | 8.786 | 1,289,244 | +0.17(+1.97%) |
Jun 02, 2010 | 8.466 | 8.626 | 8.404 | 8.617 | 2,235,082 | +0.17(+1.95%) |
Jun 01, 2010 | 8.659 | 8.956 | 8.428 | 8.452 | 2,294,324 | -0.24(-2.71%) |
May 28, 2010 | 8.782 | 9.060 | 8.631 | 8.687 | 1,665,774 | -0.09(-1.07%) |
May 27, 2010 | 8.711 | 8.928 | 8.680 | 8.782 | 1,523,857 | +0.25(+2.87%) |
May 26, 2010 | 8.640 | 8.744 | 8.376 | 8.536 | 2,204,789 | -0.05(-0.55%) |
May 25, 2010 | 8.225 | 8.607 | 8.154 | 8.584 | 2,761,567 | +0.12(+1.39%) |
May 24, 2010 | 8.494 | 8.697 | 8.400 | 8.466 | 1,709,037 | -0.03(-0.33%) |
May 21, 2010 | 8.183 | 8.581 | 8.183 | 8.494 | 2,858,537 | +0.24(+2.91%) |
May 20, 2010 | 8.258 | 8.489 | 8.235 | 8.253 | 2,463,264 | -0.35(-4.11%) |
May 19, 2010 | 8.645 | 8.730 | 8.475 | 8.607 | 1,901,525 | -0.08(-0.96%) |
May 18, 2010 | 9.008 | 9.107 | 8.626 | 8.691 | 1,612,342 | -0.25(-2.76%) |
May 17, 2010 | 9.027 | 9.102 | 8.730 | 8.937 | 1,277,510 | -0.08(-0.84%) |
May 14, 2010 | 9.315 | 9.352 | 8.961 | 9.013 | 1,268,883 | -0.37(-3.92%) |
May 13, 2010 | 9.503 | 9.598 | 9.334 | 9.381 | 765,923 | -0.17(-1.73%) |
May 12, 2010 | 9.343 | 9.560 | 9.178 | 9.546 | 1,162,670 | +0.25(+2.64%) |
May 11, 2010 | 9.349 | 9.451 | 9.055 | 9.301 | 907,242 | -0.01(-0.10%) |
May 10, 2010 | 9.178 | 9.749 | 9.131 | 9.310 | 1,209,232 | +0.52(+5.96%) |
May 07, 2010 | 9.121 | 9.121 | 8.744 | 8.786 | 1,678,222 | -0.37(-4.07%) |
May 06, 2010 | 9.470 | 9.626 | 8.725 | 9.159 | 1,747,230 | -0.33(-3.48%) |
May 05, 2010 | 9.555 | 9.753 | 9.447 | 9.489 | 1,344,928 | -0.14(-1.47%) |
May 04, 2010 | 9.904 | 9.918 | 9.532 | 9.631 | 1,476,966 | -0.38(-3.82%) |
May 03, 2010 | 9.994 | 10.08 | 9.852 | 10.01 | 1,909,345 | +0.08(+0.76%) |
Apr 30, 2010 | 10.04 | 10.14 | 9.899 | 9.937 | 1,756,987 | -0.05(-0.52%) |
Apr 29, 2010 | 10.34 | 10.38 | 9.871 | 9.989 | 2,151,016 | -0.01(-0.09%) |
Apr 28, 2010 | 10.00 | 10.09 | 9.876 | 9.999 | 860,951 | +0.03(+0.28%) |
Apr 27, 2010 | 10.08 | 10.23 | 9.928 | 9.970 | 1,266,650 | -0.20(-1.99%) |
Apr 26, 2010 | 10.06 | 10.25 | 9.989 | 10.17 | 1,558,532 | +0.07(+0.70%) |
Apr 23, 2010 | 9.904 | 10.10 | 9.833 | 10.10 | 915,382 | +0.19(+1.95%) |
Apr 22, 2010 | 9.706 | 9.909 | 9.626 | 9.909 | 1,338,821 | +0.12(+1.20%) |
Apr 21, 2010 | 9.824 | 9.881 | 9.654 | 9.791 | 1,450,337 | -0.03(-0.29%) |
Apr 20, 2010 | 9.753 | 9.843 | 9.678 | 9.819 | 789,965 | +0.11(+1.17%) |
Apr 19, 2010 | 9.645 | 9.739 | 9.555 | 9.706 | 678,159 | +0.07(+0.73%) |
Apr 16, 2010 | 9.725 | 9.796 | 9.579 | 9.635 | 557,572 | -0.13(-1.30%) |
Apr 15, 2010 | 9.635 | 9.815 | 9.612 | 9.763 | 971,142 | +0.09(+0.93%) |
Apr 14, 2010 | 9.602 | 9.678 | 9.513 | 9.673 | 759,231 | +0.08(+0.89%) |
Apr 13, 2010 | 9.621 | 9.650 | 9.390 | 9.588 | 1,098,795 | -0.04(-0.39%) |
Apr 12, 2010 | 9.569 | 9.668 | 9.475 | 9.626 | 1,102,758 | +0.10(+1.09%) |
Apr 09, 2010 | 9.461 | 9.527 | 9.376 | 9.522 | 1,162,623 | +0.03(+0.35%) |
Apr 08, 2010 | 9.503 | 9.536 | 9.357 | 9.489 | 1,194,525 | -0.02(-0.20%) |
Apr 07, 2010 | 9.532 | 9.599 | 9.447 | 9.508 | 1,391,148 | +0.00(+0.05%) |
Apr 06, 2010 | 9.470 | 9.560 | 9.437 | 9.503 | 1,357,353 | -0.03(-0.30%) |
Apr 05, 2010 | 9.598 | 9.598 | 9.442 | 9.532 | 1,019,279 | -0.06(-0.64%) |
Apr 01, 2010 | 9.631 | 9.593 | 9.593 | 9.593 | 3,441,694 | +0.02(+0.20%) |
Mar 31, 2010 | 9.527 | 9.668 | 9.484 | 9.574 | 1,345,254 | +0.05(+0.54%) |
Mar 30, 2010 | 9.414 | 9.569 | 9.414 | 9.522 | 1,074,183 | +0.08(+0.80%) |
Mar 29, 2010 | 9.272 | 9.451 | 9.215 | 9.447 | 1,192,628 | +0.19(+2.09%) |
Mar 26, 2010 | 9.367 | 9.409 | 9.216 | 9.253 | 1,750,565 | -0.11(-1.16%) |
Mar 25, 2010 | 9.598 | 9.640 | 9.343 | 9.362 | 1,578,836 | -0.16(-1.68%) |
Mar 24, 2010 | 9.612 | 9.650 | 9.466 | 9.522 | 925,536 | -0.14(-1.42%) |
Mar 23, 2010 | 9.631 | 9.725 | 9.475 | 9.659 | 1,961,880 | +0.06(+0.59%) |
Mar 22, 2010 | 9.433 | 9.650 | 9.395 | 9.602 | 1,530,364 | +0.12(+1.29%) |
Mar 19, 2010 | 9.635 | 9.635 | 9.363 | 9.480 | 2,965,363 | -0.12(-1.23%) |
Mar 18, 2010 | 9.612 | 9.664 | 9.555 | 9.598 | 1,202,167 | -0.02(-0.25%) |
Mar 17, 2010 | 9.786 | 9.810 | 9.607 | 9.621 | 1,469,343 | -0.12(-1.21%) |
Mar 16, 2010 | 9.706 | 9.805 | 9.635 | 9.739 | 1,198,974 | +0.02(+0.24%) |
Mar 15, 2010 | 9.701 | 9.856 | 9.635 | 9.716 | 994,508 | -0.05(-0.53%) |
Mar 12, 2010 | 9.786 | 9.824 | 9.659 | 9.767 | 1,344,296 | -0.02(-0.24%) |
Mar 11, 2010 | 9.635 | 9.791 | 9.607 | 9.791 | 1,460,567 | +0.10(+1.02%) |
Mar 10, 2010 | 9.673 | 9.697 | 9.541 | 9.692 | 2,684,222 | -0.01(-0.15%) |
Mar 09, 2010 | 9.527 | 9.786 | 9.484 | 9.706 | 1,476,542 | +0.17(+1.83%) |
Mar 08, 2010 | 9.466 | 9.612 | 9.433 | 9.532 | 1,177,183 | +0.02(+0.25%) |
Mar 05, 2010 | 9.442 | 9.522 | 9.409 | 9.508 | 1,392,756 | +0.13(+1.36%) |
Mar 04, 2010 | 9.385 | 9.522 | 9.357 | 9.381 | 1,468,714 | -0.00(-0.05%) |
Mar 03, 2010 | 9.348 | 9.470 | 9.216 | 9.385 | 1,116,841 | +0.07(+0.76%) |
Mar 02, 2010 | 9.112 | 9.343 | 9.062 | 9.315 | 1,193,550 | +0.18(+1.96%) |
Mar 01, 2010 | 9.041 | 9.197 | 9.008 | 9.135 | 1,988,738 | +0.10(+1.15%) |
Feb 26, 2010 | 8.989 | 9.102 | 8.895 | 9.032 | 2,325,673 | +0.10(+1.11%) |
Feb 25, 2010 | 8.871 | 8.956 | 8.753 | 8.933 | 1,410,852 | +0.00(+0.00%) |
Feb 24, 2010 | 8.777 | 8.951 | 8.720 | 8.933 | 894,164 | +0.18(+2.05%) |
Feb 23, 2010 | 8.810 | 8.918 | 8.735 | 8.753 | 745,672 | -0.09(-1.01%) |
Feb 22, 2010 | 8.918 | 9.027 | 8.829 | 8.843 | 611,577 | -0.03(-0.37%) |
Feb 19, 2010 | 8.909 | 8.937 | 8.834 | 8.876 | 742,339 | -0.03(-0.32%) |
Feb 18, 2010 | 8.914 | 8.951 | 8.876 | 8.904 | 862,259 | +0.02(+0.21%) |
Feb 17, 2010 | 8.862 | 8.970 | 8.862 | 8.885 | 885,099 | +0.01(+0.11%) |
Feb 16, 2010 | 8.904 | 8.966 | 8.843 | 8.876 | 827,331 | -0.00(-0.05%) |
Feb 12, 2010 | 8.683 | 8.881 | 8.881 | 8.881 | 2,619,012 | +0.12(+1.35%) |
Feb 11, 2010 | 8.692 | 8.768 | 8.626 | 8.763 | 675,951 | +0.04(+0.43%) |
Feb 10, 2010 | 8.659 | 8.742 | 8.560 | 8.725 | 911,900 | +0.03(+0.38%) |
Feb 09, 2010 | 8.659 | 8.768 | 8.565 | 8.692 | 487,509 | +0.13(+1.54%) |
Feb 08, 2010 | 8.631 | 8.753 | 8.560 | 8.560 | 676,246 | -0.10(-1.20%) |
Feb 05, 2010 | 8.602 | 8.664 | 8.508 | 8.664 | 926,615 | +0.02(+0.27%) |
Feb 04, 2010 | 8.725 | 8.786 | 8.499 | 8.640 | 1,496,560 | -0.13(-1.51%) |
Feb 03, 2010 | 8.904 | 8.942 | 8.711 | 8.772 | 1,585,933 | -0.14(-1.59%) |
Feb 02, 2010 | 8.768 | 9.036 | 8.697 | 8.914 | 1,649,816 | +0.12(+1.34%) |
Feb 01, 2010 | 8.848 | 8.867 | 8.725 | 8.796 | 1,399,852 | -0.05(-0.53%) |
Jan 29, 2010 | 8.961 | 9.013 | 8.796 | 8.843 | 1,162,301 | -0.09(-1.06%) |
Jan 28, 2010 | 9.069 | 9.069 | 8.904 | 8.937 | 643,924 | -0.15(-1.66%) |
Jan 27, 2010 | 9.098 | 9.145 | 9.032 | 9.088 | 1,122,339 | -0.07(-0.72%) |
Jan 26, 2010 | 9.291 | 9.301 | 9.140 | 9.154 | 1,076,008 | -0.14(-1.52%) |
Jan 25, 2010 | 9.319 | 9.367 | 9.192 | 9.296 | 1,094,345 | +0.05(+0.51%) |
Jan 22, 2010 | 9.381 | 9.381 | 9.145 | 9.249 | 1,288,362 | -0.11(-1.21%) |
Jan 21, 2010 | 9.489 | 9.598 | 9.286 | 9.362 | 1,649,013 | -0.07(-0.70%) |
Jan 20, 2010 | 9.475 | 9.706 | 9.367 | 9.428 | 2,763,532 | -0.00(-0.05%) |
Jan 19, 2010 | 9.701 | 9.701 | 9.324 | 9.433 | 1,242,762 | +0.00(+0.05%) |
Jan 15, 2010 | 9.461 | 9.428 | 9.428 | 9.428 | 2,549,466 | -0.01(-0.15%) |
Jan 14, 2010 | 9.560 | 9.612 | 9.423 | 9.442 | 1,116,252 | -0.12(-1.28%) |
Jan 13, 2010 | 9.602 | 9.607 | 9.437 | 9.565 | 1,316,240 | -0.05(-0.49%) |
Jan 12, 2010 | 9.668 | 9.706 | 9.494 | 9.612 | 804,101 | -0.08(-0.78%) |
Jan 11, 2010 | 9.555 | 9.692 | 9.513 | 9.687 | 1,090,562 | +0.19(+1.99%) |
Jan 08, 2010 | 9.357 | 9.499 | 9.334 | 9.499 | 793,349 | +0.14(+1.51%) |
Jan 07, 2010 | 9.395 | 9.414 | 9.286 | 9.357 | 1,093,185 | +0.02(+0.20%) |
Jan 06, 2010 | 9.173 | 9.352 | 9.126 | 9.338 | 1,026,571 | -0.01(-0.15%) |
Jan 05, 2010 | 9.253 | 9.352 | 9.187 | 9.352 | 751,793 | +0.07(+0.71%) |
Jan 04, 2010 | 9.282 | 9.541 | 9.206 | 9.286 | 1,755,794 | +0.05(+0.51%) |
Dec 31, 2009 | 9.456 | 9.239 | 9.239 | 9.239 | 2,140,245 | -0.19(-2.05%) |
Dec 30, 2009 | 9.310 | 9.442 | 9.310 | 9.433 | 632,494 | +0.11(+1.21%) |
Dec 29, 2009 | 9.456 | 9.456 | 9.315 | 9.319 | 696,974 | -0.12(-1.25%) |
Dec 28, 2009 | 9.338 | 9.437 | 9.319 | 9.437 | 880,290 | +0.14(+1.52%) |
Dec 24, 2009 | 9.230 | 9.319 | 9.150 | 9.296 | 188,074 | +0.06(+0.61%) |
Dec 23, 2009 | 9.234 | 9.263 | 9.093 | 9.239 | 810,723 | +0.04(+0.46%) |
Dec 22, 2009 | 9.126 | 9.201 | 9.013 | 9.197 | 785,330 | +0.11(+1.19%) |
Dec 21, 2009 | 9.131 | 9.197 | 9.008 | 9.088 | 869,441 | +0.03(+0.31%) |
Dec 18, 2009 | 8.909 | 9.088 | 8.838 | 9.060 | 3,010,861 | +0.16(+1.80%) |
Dec 17, 2009 | 8.923 | 8.947 | 8.796 | 8.900 | 530,082 | -0.10(-1.10%) |
Dec 16, 2009 | 9.065 | 9.079 | 8.951 | 8.999 | 1,171,615 | -0.04(-0.47%) |
Dec 15, 2009 | 8.819 | 9.041 | 8.740 | 9.041 | 1,177,940 | +0.22(+2.46%) |
Dec 14, 2009 | 8.796 | 8.824 | 8.673 | 8.824 | 675,962 | +0.10(+1.19%) |
Dec 11, 2009 | 8.824 | 8.838 | 8.669 | 8.720 | 550,673 | -0.04(-0.43%) |
Dec 10, 2009 | 8.744 | 8.796 | 8.654 | 8.758 | 1,097,438 | +0.06(+0.71%) |
Dec 09, 2009 | 8.659 | 8.796 | 8.560 | 8.697 | 1,016,807 | +0.01(+0.11%) |
Dec 08, 2009 | 8.702 | 8.772 | 8.588 | 8.687 | 1,543,639 | -0.11(-1.23%) |
Dec 07, 2009 | 8.801 | 8.881 | 8.763 | 8.796 | 1,279,300 | -0.07(-0.74%) |
Dec 04, 2009 | 8.758 | 8.923 | 8.683 | 8.862 | 1,195,711 | +0.16(+1.84%) |
Dec 03, 2009 | 8.598 | 8.763 | 8.598 | 8.702 | 1,131,851 | +0.11(+1.32%) |
Dec 02, 2009 | 8.409 | 8.607 | 8.343 | 8.588 | 1,407,229 | +0.20(+2.36%) |
Dec 01, 2009 | 8.249 | 8.409 | 8.249 | 8.390 | 712,429 | +0.17(+2.07%) |
Nov 30, 2009 | 8.253 | 8.253 | 8.046 | 8.220 | 913,560 | -0.06(-0.68%) |
Nov 27, 2009 | 8.296 | 8.456 | 8.140 | 8.277 | 663,616 | -0.22(-2.61%) |
Nov 25, 2009 | 8.489 | 8.518 | 8.423 | 8.499 | 630,971 | +0.00(+0.00%) |
Nov 24, 2009 | 8.489 | 8.555 | 8.371 | 8.499 | 836,283 | -0.00(-0.06%) |
Nov 23, 2009 | 8.489 | 8.546 | 8.433 | 8.503 | 863,345 | +0.09(+1.12%) |
Nov 20, 2009 | 8.419 | 8.522 | 8.343 | 8.409 | 656,457 | -0.08(-0.89%) |
Nov 19, 2009 | 8.489 | 8.522 | 8.343 | 8.485 | 891,719 | -0.08(-0.88%) |
Nov 18, 2009 | 8.749 | 8.772 | 8.555 | 8.560 | 1,393,502 | -0.18(-2.10%) |
Nov 17, 2009 | 8.626 | 8.777 | 8.602 | 8.744 | 1,200,844 | +0.05(+0.60%) |
Nov 16, 2009 | 8.489 | 8.711 | 8.419 | 8.692 | 1,223,870 | +0.24(+2.85%) |
Nov 13, 2009 | 8.395 | 8.489 | 8.296 | 8.452 | 994,662 | +0.06(+0.73%) |
Nov 12, 2009 | 8.494 | 8.612 | 8.367 | 8.390 | 1,177,228 | -0.15(-1.71%) |
Nov 11, 2009 | 8.489 | 8.588 | 8.414 | 8.536 | 1,122,549 | +0.12(+1.40%) |
Nov 10, 2009 | 8.320 | 8.456 | 8.263 | 8.419 | 1,065,795 | +0.07(+0.85%) |
Nov 09, 2009 | 8.187 | 8.353 | 8.126 | 8.348 | 902,897 | +0.23(+2.79%) |
Nov 06, 2009 | 8.136 | 8.211 | 7.980 | 8.121 | 1,032,090 | -0.04(-0.46%) |
Nov 05, 2009 | 8.338 | 8.338 | 8.117 | 8.159 | 1,669,353 | -0.08(-1.03%) |
Nov 04, 2009 | 8.536 | 8.560 | 8.235 | 8.244 | 1,806,514 | -0.25(-2.89%) |
Nov 03, 2009 | 8.154 | 8.494 | 8.098 | 8.489 | 1,105,324 | +0.32(+3.93%) |
Nov 02, 2009 | 7.956 | 8.207 | 7.782 | 8.169 | 1,459,425 | +0.02(+0.29%) |
Oct 30, 2009 | 8.348 | 8.452 | 8.117 | 8.145 | 1,537,482 | -0.25(-3.03%) |
Oct 29, 2009 | 8.461 | 8.579 | 8.093 | 8.400 | 1,953,462 | +0.43(+5.38%) |
Oct 28, 2009 | 8.428 | 8.461 | 7.971 | 7.971 | 1,674,444 | -0.42(-4.95%) |
Oct 27, 2009 | 8.716 | 8.716 | 8.386 | 8.386 | 1,781,445 | -0.34(-3.89%) |
Oct 26, 2009 | 8.725 | 8.857 | 8.607 | 8.725 | 1,217,507 | -0.03(-0.32%) |
Oct 23, 2009 | 8.706 | 8.805 | 8.636 | 8.753 | 917,949 | +0.01(+0.16%) |
Oct 22, 2009 | 8.683 | 8.805 | 8.588 | 8.739 | 1,682,704 | +0.08(+0.93%) |
Oct 21, 2009 | 8.640 | 8.777 | 8.593 | 8.659 | 1,153,733 | +0.03(+0.38%) |
Oct 20, 2009 | 8.536 | 8.862 | 8.518 | 8.626 | 1,966,014 | -0.24(-2.71%) |
Oct 19, 2009 | 8.895 | 8.985 | 8.796 | 8.867 | 1,132,311 | -0.07(-0.74%) |
Oct 16, 2009 | 9.032 | 9.032 | 8.881 | 8.933 | 805,458 | -0.16(-1.76%) |
Oct 15, 2009 | 8.937 | 9.093 | 8.937 | 9.093 | 733,770 | +0.08(+0.94%) |
Oct 14, 2009 | 9.065 | 9.126 | 8.933 | 9.008 | 899,062 | -0.00(-0.05%) |
Oct 13, 2009 | 8.999 | 9.027 | 8.824 | 9.013 | 940,957 | +0.02(+0.26%) |
Oct 12, 2009 | 8.824 | 9.187 | 8.810 | 8.989 | 1,138,952 | -0.30(-3.25%) |
Oct 09, 2009 | 9.145 | 9.301 | 9.098 | 9.291 | 589,207 | +0.11(+1.18%) |
Oct 08, 2009 | 9.093 | 9.239 | 9.022 | 9.183 | 1,275,335 | +0.12(+1.30%) |
Oct 07, 2009 | 8.966 | 9.065 | 8.815 | 9.065 | 1,128,401 | +0.06(+0.63%) |
Oct 06, 2009 | 9.008 | 9.206 | 8.852 | 9.008 | 1,011,432 | +0.02(+0.26%) |
Oct 05, 2009 | 8.857 | 8.985 | 8.598 | 8.985 | 905,560 | +0.19(+2.20%) |
Oct 02, 2009 | 8.829 | 8.994 | 8.758 | 8.791 | 1,288,152 | -0.05(-0.53%) |
Oct 01, 2009 | 8.744 | 8.890 | 8.650 | 8.838 | 1,733,715 | +0.09(+1.08%) |
Sep 30, 2009 | 8.753 | 8.819 | 8.584 | 8.744 | 967,406 | -0.04(-0.48%) |
Sep 29, 2009 | 8.763 | 8.829 | 8.735 | 8.786 | 1,144,405 | +0.06(+0.65%) |
Sep 28, 2009 | 8.768 | 8.782 | 8.682 | 8.730 | 811,179 | +0.01(+0.16%) |
Sep 25, 2009 | 8.664 | 8.796 | 8.664 | 8.716 | 879,351 | +0.02(+0.22%) |
Sep 24, 2009 | 8.810 | 8.843 | 8.669 | 8.697 | 943,614 | -0.08(-0.86%) |
Sep 23, 2009 | 9.027 | 9.069 | 8.772 | 8.772 | 1,405,906 | -0.19(-2.16%) |
Sep 22, 2009 | 9.013 | 9.060 | 8.923 | 8.966 | 889,319 | -0.02(-0.26%) |
Sep 21, 2009 | 8.900 | 8.989 | 8.810 | 8.989 | 1,341,561 | +0.00(+0.00%) |
Sep 18, 2009 | 9.008 | 9.032 | 8.871 | 8.989 | 1,348,008 | -0.01(-0.10%) |
Sep 17, 2009 | 8.961 | 9.036 | 8.951 | 8.999 | 1,084,691 | -0.02(-0.21%) |
Sep 16, 2009 | 8.961 | 9.027 | 8.890 | 9.018 | 2,085,068 | +0.05(+0.53%) |
Sep 15, 2009 | 8.744 | 8.970 | 8.602 | 8.970 | 2,286,869 | +0.40(+4.62%) |
Sep 14, 2009 | 8.277 | 8.579 | 8.239 | 8.574 | 1,142,289 | +0.27(+3.30%) |
Sep 11, 2009 | 8.164 | 8.329 | 8.112 | 8.301 | 621,811 | +0.12(+1.50%) |
Sep 10, 2009 | 8.164 | 8.244 | 8.079 | 8.178 | 591,851 | +0.02(+0.23%) |
Sep 09, 2009 | 8.088 | 8.230 | 7.989 | 8.159 | 508,557 | +0.04(+0.52%) |
Sep 08, 2009 | 8.079 | 8.145 | 7.942 | 8.117 | 553,041 | +0.06(+0.70%) |
Sep 04, 2009 | 7.966 | 8.121 | 7.862 | 8.060 | 492,197 | +0.11(+1.42%) |
Sep 03, 2009 | 7.961 | 7.980 | 7.876 | 7.947 | 724,600 | +0.01(+0.12%) |
Sep 02, 2009 | 7.895 | 8.013 | 7.801 | 7.938 | 895,164 | +0.01(+0.12%) |