Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.882 | 8.015 | 7.819 | 7.930 | 11,239,678 | +0.03(+0.40%) |
Aug 30, 2010 | 8.003 | 8.068 | 7.898 | 7.898 | 4,688,322 | -0.15(-1.89%) |
Aug 27, 2010 | 8.007 | 8.057 | 7.833 | 8.050 | 9,107,226 | +0.08(+1.03%) |
Aug 26, 2010 | 8.070 | 8.115 | 7.963 | 7.968 | 9,947,219 | -0.07(-0.89%) |
Aug 25, 2010 | 8.026 | 8.085 | 7.961 | 8.040 | 11,750,701 | -0.06(-0.80%) |
Aug 24, 2010 | 8.233 | 8.233 | 8.015 | 8.105 | 8,691,001 | -0.22(-2.61%) |
Aug 23, 2010 | 8.474 | 8.525 | 8.304 | 8.322 | 5,777,718 | -0.09(-1.04%) |
Aug 20, 2010 | 8.343 | 8.422 | 8.224 | 8.410 | 7,107,194 | +0.03(+0.40%) |
Aug 19, 2010 | 8.620 | 8.667 | 8.325 | 8.376 | 7,566,055 | -0.32(-3.67%) |
Aug 18, 2010 | 8.621 | 8.749 | 8.539 | 8.695 | 4,408,268 | +0.02(+0.26%) |
Aug 17, 2010 | 8.478 | 8.738 | 8.440 | 8.672 | 6,377,527 | +0.31(+3.74%) |
Aug 16, 2010 | 8.337 | 8.420 | 8.250 | 8.360 | 2,943,938 | -0.01(-0.06%) |
Aug 13, 2010 | 8.375 | 8.433 | 8.323 | 8.365 | 3,077,233 | -0.05(-0.62%) |
Aug 12, 2010 | 8.304 | 8.455 | 8.302 | 8.417 | 3,675,315 | +0.00(+0.04%) |
Aug 11, 2010 | 8.605 | 8.622 | 8.398 | 8.413 | 6,726,657 | -0.39(-4.38%) |
Aug 10, 2010 | 8.858 | 8.914 | 8.669 | 8.799 | 3,589,886 | -0.12(-1.38%) |
Aug 09, 2010 | 8.919 | 8.957 | 8.842 | 8.922 | 3,516,260 | +0.04(+0.41%) |
Aug 06, 2010 | 8.780 | 8.896 | 8.684 | 8.886 | 5,489,404 | -0.01(-0.12%) |
Aug 05, 2010 | 8.842 | 8.900 | 8.754 | 8.896 | 2,915,283 | +0.02(+0.22%) |
Aug 04, 2010 | 8.761 | 8.893 | 8.752 | 8.877 | 6,701,670 | +0.17(+1.93%) |
Aug 03, 2010 | 8.671 | 8.742 | 8.625 | 8.709 | 5,779,515 | +0.02(+0.26%) |
Aug 02, 2010 | 8.664 | 8.702 | 8.532 | 8.686 | 6,621,556 | +0.16(+1.89%) |
Jul 30, 2010 | 8.400 | 8.554 | 8.374 | 8.525 | 4,897,029 | +0.02(+0.22%) |
Jul 29, 2010 | 8.533 | 8.575 | 8.370 | 8.506 | 6,391,829 | +0.02(+0.18%) |
Jul 28, 2010 | 8.544 | 8.578 | 8.419 | 8.490 | 5,334,864 | -0.04(-0.51%) |
Jul 27, 2010 | 8.684 | 8.684 | 8.459 | 8.533 | 5,604,127 | -0.14(-1.64%) |
Jul 26, 2010 | 8.561 | 8.679 | 8.490 | 8.676 | 4,705,836 | +0.10(+1.20%) |
Jul 23, 2010 | 8.467 | 8.587 | 8.405 | 8.573 | 6,551,321 | +0.09(+1.00%) |
Jul 22, 2010 | 8.363 | 8.580 | 8.363 | 8.488 | 7,440,279 | +0.24(+2.91%) |
Jul 21, 2010 | 8.408 | 8.519 | 8.214 | 8.248 | 7,641,714 | -0.13(-1.58%) |
Jul 20, 2010 | 8.202 | 8.398 | 8.172 | 8.380 | 7,056,708 | +0.10(+1.17%) |
Jul 19, 2010 | 8.309 | 8.387 | 8.226 | 8.283 | 8,621,495 | +0.01(+0.06%) |
Jul 16, 2010 | 8.650 | 8.650 | 8.258 | 8.278 | 13,584,999 | -0.37(-4.26%) |
Jul 15, 2010 | 8.836 | 8.849 | 8.570 | 8.646 | 11,574,530 | -0.18(-2.01%) |
Jul 14, 2010 | 8.801 | 8.860 | 8.618 | 8.823 | 10,544,233 | +0.06(+0.71%) |
Jul 13, 2010 | 8.941 | 9.178 | 8.728 | 8.761 | 22,472,684 | -0.38(-4.14%) |
Jul 12, 2010 | 9.053 | 9.159 | 9.006 | 9.139 | 8,237,895 | +0.10(+1.06%) |
Jul 09, 2010 | 8.922 | 9.063 | 8.853 | 9.044 | 7,737,022 | +0.15(+1.70%) |
Jul 08, 2010 | 8.780 | 8.924 | 8.745 | 8.893 | 9,128,304 | +0.17(+1.98%) |
Jul 07, 2010 | 8.467 | 8.747 | 8.429 | 8.720 | 10,584,443 | +0.24(+2.82%) |
Jul 06, 2010 | 8.691 | 8.754 | 8.391 | 8.481 | 6,362,955 | -0.07(-0.79%) |
Jul 02, 2010 | 8.681 | 8.684 | 8.481 | 8.549 | 5,102,212 | -0.10(-1.20%) |
Jul 01, 2010 | 8.745 | 8.841 | 8.408 | 8.653 | 7,463,015 | -0.06(-0.74%) |
Jun 30, 2010 | 8.717 | 8.947 | 8.700 | 8.717 | 8,141,942 | -0.05(-0.59%) |
Jun 29, 2010 | 8.862 | 8.941 | 8.693 | 8.770 | 6,743,233 | -0.31(-3.37%) |
Jun 25, 2010 | 9.053 | 9.117 | 8.938 | 9.075 | 8,071,995 | +0.04(+0.44%) |
Jun 24, 2010 | 9.218 | 9.261 | 9.008 | 9.035 | 4,632,320 | -0.24(-2.55%) |
Jun 23, 2010 | 9.167 | 9.311 | 9.089 | 9.272 | 4,598,380 | +0.10(+1.06%) |
Jun 22, 2010 | 9.529 | 9.572 | 9.143 | 9.174 | 7,650,643 | -0.33(-3.47%) |
Jun 21, 2010 | 9.575 | 9.701 | 9.424 | 9.504 | 8,031,854 | +0.01(+0.09%) |
Jun 18, 2010 | 9.430 | 9.549 | 9.362 | 9.496 | 8,809,849 | +0.08(+0.87%) |
Jun 17, 2010 | 9.318 | 9.424 | 9.218 | 9.414 | 7,758,998 | +0.09(+0.97%) |
Jun 16, 2010 | 9.244 | 9.334 | 9.204 | 9.324 | 4,696,480 | +0.04(+0.41%) |
Jun 15, 2010 | 9.129 | 9.291 | 9.008 | 9.285 | 4,693,262 | +0.25(+2.81%) |
Jun 14, 2010 | 9.101 | 9.218 | 9.006 | 9.032 | 5,011,907 | +0.05(+0.56%) |
Jun 11, 2010 | 8.783 | 8.999 | 8.783 | 8.981 | 4,425,760 | +0.04(+0.41%) |
Jun 10, 2010 | 8.681 | 8.950 | 8.618 | 8.945 | 4,963,216 | +0.41(+4.76%) |
Jun 09, 2010 | 8.551 | 8.775 | 8.483 | 8.539 | 5,649,674 | +0.02(+0.27%) |
Jun 08, 2010 | 8.452 | 8.535 | 8.294 | 8.516 | 6,585,457 | +0.12(+1.45%) |
Jun 07, 2010 | 8.683 | 8.683 | 8.386 | 8.394 | 4,921,550 | -0.19(-2.19%) |
Jun 04, 2010 | 8.787 | 8.903 | 8.551 | 8.582 | 8,486,933 | -0.44(-4.93%) |
Jun 03, 2010 | 9.065 | 9.183 | 8.895 | 9.027 | 8,586,311 | +0.03(+0.35%) |
Jun 02, 2010 | 8.646 | 8.995 | 8.568 | 8.995 | 9,245,917 | +0.37(+4.27%) |
Jun 01, 2010 | 8.721 | 8.884 | 8.627 | 8.627 | 5,695,779 | -0.13(-1.53%) |
May 28, 2010 | 8.921 | 8.971 | 8.634 | 8.761 | 5,860,931 | -0.16(-1.79%) |
May 27, 2010 | 8.757 | 8.933 | 8.712 | 8.921 | 4,475,654 | +0.34(+3.93%) |
May 26, 2010 | 8.497 | 8.825 | 8.497 | 8.584 | 5,170,512 | -0.04(-0.46%) |
May 25, 2010 | 8.412 | 8.627 | 8.344 | 8.624 | 6,557,268 | +0.01(+0.16%) |
May 24, 2010 | 8.622 | 8.775 | 8.587 | 8.610 | 5,040,941 | -0.14(-1.55%) |
May 21, 2010 | 8.577 | 8.806 | 8.405 | 8.745 | 9,683,083 | +0.20(+2.32%) |
May 20, 2010 | 8.573 | 9.051 | 8.526 | 8.547 | 15,997,337 | -0.53(-5.84%) |
May 19, 2010 | 9.080 | 9.273 | 8.910 | 9.077 | 5,688,582 | -0.05(-0.59%) |
May 18, 2010 | 9.377 | 9.460 | 9.093 | 9.131 | 5,499,382 | -0.19(-2.01%) |
May 17, 2010 | 9.351 | 9.431 | 9.113 | 9.318 | 5,399,813 | -0.00(-0.02%) |
May 14, 2010 | 9.494 | 9.529 | 9.212 | 9.320 | 5,466,806 | -0.23(-2.40%) |
May 13, 2010 | 9.541 | 9.676 | 9.442 | 9.549 | 8,632,308 | -0.08(-0.85%) |
May 12, 2010 | 9.447 | 9.648 | 9.379 | 9.631 | 9,333,199 | +0.21(+2.21%) |
May 11, 2010 | 9.398 | 9.482 | 9.179 | 9.423 | 9,964,719 | +0.13(+1.44%) |
May 10, 2010 | 9.173 | 9.319 | 8.950 | 9.289 | 7,110,263 | +0.57(+6.49%) |
May 07, 2010 | 8.865 | 8.961 | 8.575 | 8.723 | 9,821,239 | -0.20(-2.20%) |
May 06, 2010 | 9.223 | 9.320 | 8.337 | 8.919 | 11,580,955 | -0.34(-3.68%) |
May 05, 2010 | 9.315 | 9.431 | 9.221 | 9.259 | 9,552,471 | -0.14(-1.44%) |
May 04, 2010 | 9.650 | 9.676 | 9.341 | 9.395 | 9,079,872 | -0.42(-4.23%) |
May 03, 2010 | 9.452 | 9.833 | 9.452 | 9.810 | 7,779,115 | +0.31(+3.27%) |
Apr 30, 2010 | 9.761 | 9.812 | 9.452 | 9.499 | 6,401,098 | -0.23(-2.41%) |
Apr 29, 2010 | 9.603 | 9.758 | 9.489 | 9.734 | 6,633,715 | +0.26(+2.73%) |
Apr 28, 2010 | 9.503 | 9.575 | 9.407 | 9.475 | 6,180,134 | +0.05(+0.50%) |
Apr 27, 2010 | 9.720 | 9.763 | 9.400 | 9.428 | 8,494,981 | -0.32(-3.24%) |
Apr 26, 2010 | 9.758 | 9.839 | 9.706 | 9.744 | 5,693,706 | -0.02(-0.18%) |
Apr 23, 2010 | 9.673 | 9.807 | 9.589 | 9.761 | 5,801,785 | +0.09(+0.88%) |
Apr 22, 2010 | 9.374 | 9.703 | 9.374 | 9.676 | 10,244,674 | +0.23(+2.45%) |
Apr 21, 2010 | 9.414 | 9.466 | 9.277 | 9.445 | 8,809,446 | +0.02(+0.22%) |
Apr 20, 2010 | 9.539 | 9.553 | 9.353 | 9.424 | 12,225,257 | -0.11(-1.11%) |
Apr 19, 2010 | 9.416 | 9.539 | 9.318 | 9.530 | 7,709,991 | +0.10(+1.01%) |
Apr 16, 2010 | 9.525 | 9.591 | 9.379 | 9.435 | 10,095,050 | -0.12(-1.24%) |
Apr 15, 2010 | 9.259 | 9.582 | 9.228 | 9.553 | 16,627,015 | +0.27(+2.94%) |
Apr 14, 2010 | 9.204 | 9.280 | 9.115 | 9.280 | 8,521,765 | +0.07(+0.81%) |
Apr 13, 2010 | 9.414 | 9.544 | 9.141 | 9.206 | 18,751,200 | +0.19(+2.12%) |
Apr 12, 2010 | 8.895 | 9.040 | 8.858 | 9.014 | 11,075,735 | +0.13(+1.47%) |
Apr 09, 2010 | 8.874 | 8.888 | 8.808 | 8.884 | 5,521,761 | +0.06(+0.67%) |
Apr 08, 2010 | 8.941 | 8.990 | 8.077 | 8.825 | 10,953,914 | -0.16(-1.76%) |
Apr 07, 2010 | 8.669 | 9.143 | 8.669 | 8.983 | 19,690,908 | +0.28(+3.27%) |
Apr 06, 2010 | 8.622 | 8.703 | 8.611 | 8.698 | 6,903,641 | +0.07(+0.76%) |
Apr 05, 2010 | 8.490 | 8.644 | 8.460 | 8.632 | 4,901,163 | +0.19(+2.31%) |
Apr 01, 2010 | 8.370 | 8.438 | 8.438 | 8.438 | 8,951,643 | +0.10(+1.23%) |
Mar 31, 2010 | 8.407 | 8.433 | 8.324 | 8.335 | 5,258,906 | -0.09(-1.05%) |
Mar 30, 2010 | 8.457 | 8.537 | 8.393 | 8.424 | 4,381,434 | +0.01(+0.14%) |
Mar 29, 2010 | 8.424 | 8.474 | 8.394 | 8.412 | 5,668,178 | +0.03(+0.31%) |
Mar 26, 2010 | 8.349 | 8.460 | 8.346 | 8.386 | 4,322,110 | +0.04(+0.52%) |
Mar 25, 2010 | 8.476 | 8.495 | 8.330 | 8.342 | 6,959,574 | -0.05(-0.64%) |
Mar 24, 2010 | 8.488 | 8.507 | 8.393 | 8.396 | 6,824,194 | -0.11(-1.35%) |
Mar 23, 2010 | 8.424 | 8.519 | 8.360 | 8.511 | 6,345,280 | +0.11(+1.28%) |
Mar 22, 2010 | 8.160 | 8.486 | 8.158 | 8.403 | 10,674,495 | +0.24(+2.98%) |
Mar 19, 2010 | 8.302 | 8.302 | 8.089 | 8.160 | 13,459,499 | -0.06(-0.76%) |
Mar 18, 2010 | 8.149 | 8.277 | 8.149 | 8.222 | 4,934,757 | -0.02(-0.21%) |
Mar 17, 2010 | 8.068 | 8.245 | 8.033 | 8.240 | 6,860,195 | +0.19(+2.35%) |
Mar 16, 2010 | 7.957 | 8.056 | 7.919 | 8.050 | 6,288,166 | +0.08(+1.02%) |
Mar 15, 2010 | 7.870 | 7.978 | 7.840 | 7.969 | 5,637,468 | +0.11(+1.35%) |
Mar 12, 2010 | 7.870 | 7.879 | 7.792 | 7.863 | 4,325,823 | +0.01(+0.11%) |
Mar 11, 2010 | 7.825 | 7.856 | 7.766 | 7.854 | 5,550,174 | -0.01(-0.11%) |
Mar 10, 2010 | 7.846 | 7.917 | 7.833 | 7.863 | 5,251,128 | -0.00(-0.04%) |
Mar 09, 2010 | 7.896 | 7.929 | 7.830 | 7.866 | 6,302,589 | -0.03(-0.35%) |
Mar 08, 2010 | 7.917 | 7.957 | 7.851 | 7.894 | 5,156,090 | -0.04(-0.55%) |
Mar 05, 2010 | 7.846 | 7.951 | 7.839 | 7.938 | 8,067,798 | +0.11(+1.35%) |
Mar 04, 2010 | 7.858 | 7.889 | 7.793 | 7.832 | 6,555,190 | +0.01(+0.16%) |
Mar 03, 2010 | 7.823 | 7.908 | 7.807 | 7.819 | 6,679,971 | +0.03(+0.45%) |
Mar 02, 2010 | 7.816 | 7.858 | 7.753 | 7.785 | 6,703,184 | -0.02(-0.22%) |
Mar 01, 2010 | 7.712 | 7.816 | 7.675 | 7.802 | 9,380,859 | +0.10(+1.24%) |
Feb 26, 2010 | 7.705 | 7.753 | 7.644 | 7.707 | 7,573,131 | +0.00(+0.00%) |
Feb 25, 2010 | 7.535 | 7.717 | 7.522 | 7.707 | 6,277,354 | +0.03(+0.43%) |
Feb 24, 2010 | 7.682 | 7.717 | 7.620 | 7.674 | 3,847,272 | +0.04(+0.57%) |
Feb 23, 2010 | 7.656 | 7.703 | 7.604 | 7.630 | 6,560,815 | -0.02(-0.30%) |
Feb 22, 2010 | 7.642 | 7.691 | 7.602 | 7.653 | 4,851,913 | +0.03(+0.43%) |
Feb 19, 2010 | 7.533 | 7.656 | 7.528 | 7.620 | 4,946,911 | +0.04(+0.53%) |
Feb 18, 2010 | 7.505 | 7.583 | 7.493 | 7.580 | 4,518,495 | +0.09(+1.21%) |
Feb 17, 2010 | 7.479 | 7.528 | 7.397 | 7.489 | 4,653,254 | +0.02(+0.33%) |
Feb 16, 2010 | 7.330 | 7.470 | 7.297 | 7.465 | 6,216,596 | +0.20(+2.75%) |
Feb 12, 2010 | 7.252 | 7.265 | 7.265 | 7.265 | 12,270,222 | -0.05(-0.74%) |
Feb 11, 2010 | 7.173 | 7.324 | 7.116 | 7.319 | 5,074,611 | +0.11(+1.47%) |
Feb 10, 2010 | 7.305 | 7.399 | 7.186 | 7.213 | 6,480,913 | -0.07(-0.98%) |
Feb 09, 2010 | 7.188 | 7.329 | 7.150 | 7.285 | 7,923,403 | +0.19(+2.74%) |
Feb 08, 2010 | 7.221 | 7.226 | 7.076 | 7.090 | 9,148,504 | -0.13(-1.86%) |
Feb 05, 2010 | 7.283 | 7.343 | 7.112 | 7.224 | 11,244,600 | -0.03(-0.36%) |
Feb 04, 2010 | 7.360 | 7.379 | 7.231 | 7.250 | 9,062,505 | -0.15(-2.05%) |
Feb 03, 2010 | 7.357 | 7.433 | 7.341 | 7.402 | 6,935,574 | +0.01(+0.16%) |
Feb 02, 2010 | 7.180 | 7.407 | 7.164 | 7.389 | 11,551,980 | +0.24(+3.42%) |
Feb 01, 2010 | 7.155 | 7.229 | 7.121 | 7.145 | 8,264,326 | +0.01(+0.12%) |
Jan 29, 2010 | 7.161 | 7.314 | 7.131 | 7.137 | 8,315,765 | -0.00(-0.02%) |
Jan 28, 2010 | 7.303 | 7.303 | 7.056 | 7.138 | 8,669,876 | -0.13(-1.80%) |
Jan 27, 2010 | 7.211 | 7.288 | 7.183 | 7.269 | 6,331,591 | +0.02(+0.24%) |
Jan 26, 2010 | 7.317 | 7.334 | 7.236 | 7.252 | 6,630,397 | -0.08(-1.15%) |
Jan 25, 2010 | 7.364 | 7.371 | 7.231 | 7.336 | 6,153,414 | +0.02(+0.21%) |
Jan 22, 2010 | 7.501 | 7.562 | 7.286 | 7.321 | 6,934,818 | -0.17(-2.21%) |
Jan 21, 2010 | 7.617 | 7.684 | 7.477 | 7.486 | 9,165,819 | -0.13(-1.69%) |
Jan 20, 2010 | 7.665 | 7.680 | 7.417 | 7.615 | 11,366,892 | -0.10(-1.25%) |
Jan 19, 2010 | 7.489 | 7.997 | 7.458 | 7.711 | 27,272,548 | -0.18(-2.27%) |
Jan 15, 2010 | 7.828 | 7.890 | 7.890 | 7.890 | 19,171,404 | -0.08(-0.95%) |
Jan 14, 2010 | 7.990 | 8.134 | 7.919 | 7.966 | 7,758,030 | -0.07(-0.84%) |
Jan 13, 2010 | 7.949 | 8.074 | 7.894 | 8.033 | 7,733,148 | +0.11(+1.39%) |
Jan 12, 2010 | 7.871 | 7.962 | 7.837 | 7.923 | 7,344,837 | -0.00(-0.02%) |
Jan 11, 2010 | 8.079 | 8.083 | 7.871 | 7.925 | 11,580,576 | -0.16(-1.96%) |
Jan 08, 2010 | 8.071 | 8.114 | 7.924 | 8.083 | 9,637,199 | +0.08(+1.01%) |
Jan 07, 2010 | 7.799 | 8.066 | 7.687 | 8.002 | 18,149,230 | +0.13(+1.71%) |
Jan 06, 2010 | 7.603 | 7.997 | 7.572 | 7.868 | 30,018,912 | +0.49(+6.60%) |
Jan 05, 2010 | 7.212 | 7.389 | 7.183 | 7.381 | 8,424,130 | +0.15(+2.07%) |
Jan 04, 2010 | 7.229 | 7.290 | 7.173 | 7.231 | 9,973,664 | +0.07(+0.94%) |
Dec 31, 2009 | 7.235 | 7.164 | 7.164 | 7.164 | 10,504,051 | -0.06(-0.83%) |
Dec 30, 2009 | 7.183 | 7.257 | 7.183 | 7.224 | 4,793,042 | +0.00(+0.02%) |
Dec 29, 2009 | 7.272 | 7.274 | 7.195 | 7.223 | 6,604,358 | -0.04(-0.50%) |
Dec 28, 2009 | 7.223 | 7.271 | 7.185 | 7.259 | 5,825,732 | +0.08(+1.15%) |
Dec 24, 2009 | 6.841 | 7.192 | 6.841 | 7.176 | 1,535,880 | +0.03(+0.48%) |
Dec 23, 2009 | 7.061 | 7.164 | 7.035 | 7.142 | 5,926,209 | +0.07(+1.05%) |
Dec 22, 2009 | 7.051 | 7.087 | 7.030 | 7.068 | 3,685,415 | +0.04(+0.64%) |
Dec 21, 2009 | 6.882 | 7.035 | 6.873 | 7.023 | 5,840,954 | +0.15(+2.18%) |
Dec 18, 2009 | 6.872 | 6.880 | 6.789 | 6.873 | 7,970,518 | +0.04(+0.53%) |
Dec 17, 2009 | 6.779 | 6.873 | 6.729 | 6.837 | 6,920,560 | +0.01(+0.08%) |
Dec 16, 2009 | 6.775 | 6.865 | 6.775 | 6.832 | 7,423,054 | +0.07(+0.97%) |
Dec 15, 2009 | 6.758 | 6.818 | 6.675 | 6.767 | 4,674,291 | -0.01(-0.15%) |
Dec 14, 2009 | 6.763 | 6.792 | 6.708 | 6.777 | 4,737,273 | +0.07(+0.97%) |
Dec 11, 2009 | 6.743 | 6.744 | 6.653 | 6.712 | 3,507,017 | +0.03(+0.49%) |
Dec 10, 2009 | 6.667 | 6.744 | 6.646 | 6.679 | 5,886,005 | +0.03(+0.39%) |
Dec 09, 2009 | 6.588 | 6.667 | 6.500 | 6.653 | 5,299,919 | +0.04(+0.60%) |
Dec 08, 2009 | 6.577 | 6.686 | 6.491 | 6.614 | 5,344,691 | -0.04(-0.62%) |
Dec 07, 2009 | 6.684 | 6.755 | 6.639 | 6.655 | 6,154,454 | -0.04(-0.64%) |
Dec 04, 2009 | 6.574 | 6.712 | 6.527 | 6.698 | 11,465,312 | +0.19(+2.99%) |
Dec 03, 2009 | 6.655 | 6.655 | 6.502 | 6.503 | 7,020,544 | -0.07(-1.10%) |
Dec 02, 2009 | 6.395 | 6.595 | 6.395 | 6.576 | 10,378,400 | +0.18(+2.74%) |
Dec 01, 2009 | 6.421 | 6.481 | 6.386 | 6.400 | 5,483,222 | +0.02(+0.32%) |
Nov 30, 2009 | 6.335 | 6.400 | 6.290 | 6.380 | 6,302,296 | +0.01(+0.16%) |
Nov 27, 2009 | 6.304 | 6.460 | 6.297 | 6.369 | 2,583,245 | -0.13(-1.96%) |
Nov 25, 2009 | 6.472 | 6.538 | 6.433 | 6.497 | 3,092,284 | +0.06(+0.88%) |
Nov 24, 2009 | 6.483 | 6.515 | 6.426 | 6.440 | 4,236,430 | -0.04(-0.66%) |
Nov 23, 2009 | 6.466 | 6.634 | 6.426 | 6.483 | 5,662,265 | +0.12(+1.81%) |
Nov 20, 2009 | 6.398 | 6.443 | 6.314 | 6.367 | 4,757,279 | -0.05(-0.78%) |
Nov 19, 2009 | 6.479 | 6.493 | 6.373 | 6.417 | 10,331,965 | -0.10(-1.53%) |
Nov 18, 2009 | 6.447 | 6.526 | 6.400 | 6.517 | 11,079,036 | +0.04(+0.58%) |
Nov 17, 2009 | 6.419 | 6.483 | 6.360 | 6.479 | 5,604,206 | +0.04(+0.61%) |
Nov 16, 2009 | 6.369 | 6.474 | 6.367 | 6.440 | 4,354,484 | +0.09(+1.41%) |
Nov 13, 2009 | 6.335 | 6.398 | 6.283 | 6.350 | 4,642,916 | +0.03(+0.41%) |
Nov 12, 2009 | 6.412 | 6.445 | 6.306 | 6.324 | 5,596,261 | -0.08(-1.29%) |
Nov 11, 2009 | 6.441 | 6.459 | 6.324 | 6.407 | 6,428,436 | +0.02(+0.30%) |
Nov 10, 2009 | 6.357 | 6.416 | 6.324 | 6.388 | 6,385,355 | -0.02(-0.27%) |
Nov 09, 2009 | 6.294 | 6.405 | 6.269 | 6.405 | 5,190,409 | +0.14(+2.28%) |
Nov 06, 2009 | 6.273 | 6.275 | 6.154 | 6.263 | 7,879,485 | -0.02(-0.27%) |
Nov 05, 2009 | 6.185 | 6.324 | 6.163 | 6.280 | 7,393,928 | +0.15(+2.53%) |
Nov 04, 2009 | 6.180 | 6.230 | 6.115 | 6.125 | 7,812,079 | -0.03(-0.48%) |
Nov 03, 2009 | 6.044 | 6.173 | 6.023 | 6.154 | 8,933,808 | +0.09(+1.45%) |
Nov 02, 2009 | 5.963 | 6.111 | 5.936 | 6.066 | 11,111,765 | +0.13(+2.20%) |
Oct 30, 2009 | 6.177 | 6.230 | 5.920 | 5.936 | 16,243,045 | -0.27(-4.38%) |
Oct 29, 2009 | 6.201 | 6.260 | 6.147 | 6.207 | 9,470,856 | +0.05(+0.78%) |
Oct 28, 2009 | 6.280 | 6.318 | 6.158 | 6.159 | 8,911,692 | -0.12(-1.92%) |
Oct 27, 2009 | 6.419 | 6.486 | 6.263 | 6.280 | 6,279,047 | -0.12(-1.88%) |
Oct 26, 2009 | 6.459 | 6.586 | 6.366 | 6.400 | 7,142,783 | -0.07(-1.06%) |
Oct 23, 2009 | 6.479 | 6.595 | 6.436 | 6.469 | 9,375,249 | -0.10(-1.57%) |
Oct 22, 2009 | 6.531 | 6.601 | 6.455 | 6.572 | 8,262,588 | +0.05(+0.79%) |
Oct 21, 2009 | 6.598 | 6.710 | 6.503 | 6.521 | 9,719,072 | -0.08(-1.28%) |
Oct 20, 2009 | 6.550 | 6.674 | 6.531 | 6.605 | 11,809,978 | -0.10(-1.44%) |
Oct 19, 2009 | 6.713 | 6.731 | 6.577 | 6.701 | 12,683,037 | +0.03(+0.52%) |
Oct 16, 2009 | 6.715 | 6.792 | 6.598 | 6.667 | 11,689,145 | -0.13(-1.92%) |
Oct 15, 2009 | 6.734 | 6.822 | 6.729 | 6.798 | 12,837,784 | +0.02(+0.33%) |
Oct 14, 2009 | 6.774 | 6.806 | 6.658 | 6.775 | 12,464,028 | +0.06(+0.92%) |
Oct 13, 2009 | 6.610 | 6.782 | 6.548 | 6.713 | 7,824,454 | +0.10(+1.51%) |
Oct 12, 2009 | 6.968 | 7.169 | 6.574 | 6.614 | 23,104,064 | -0.16(-2.41%) |
Oct 09, 2009 | 6.614 | 6.806 | 6.574 | 6.777 | 13,260,719 | +0.18(+2.77%) |
Oct 08, 2009 | 6.497 | 6.675 | 6.478 | 6.595 | 11,162,983 | +0.13(+2.05%) |
Oct 07, 2009 | 6.478 | 6.505 | 6.421 | 6.462 | 4,169,861 | -0.04(-0.58%) |
Oct 06, 2009 | 6.426 | 6.605 | 6.421 | 6.500 | 6,521,369 | +0.08(+1.21%) |
Oct 05, 2009 | 6.309 | 6.448 | 6.244 | 6.423 | 7,493,999 | +0.12(+1.88%) |
Oct 02, 2009 | 6.367 | 6.390 | 6.280 | 6.304 | 9,503,492 | -0.07(-1.11%) |
Oct 01, 2009 | 6.650 | 6.689 | 6.373 | 6.374 | 9,684,634 | -0.28(-4.26%) |
Sep 30, 2009 | 6.693 | 6.717 | 6.522 | 6.658 | 7,524,962 | -0.02(-0.28%) |
Sep 29, 2009 | 6.746 | 6.796 | 6.665 | 6.677 | 4,148,826 | -0.07(-1.07%) |
Sep 28, 2009 | 6.655 | 6.796 | 6.653 | 6.749 | 5,589,292 | +0.10(+1.47%) |
Sep 25, 2009 | 6.749 | 6.794 | 6.617 | 6.651 | 5,632,657 | -0.06(-0.95%) |
Sep 24, 2009 | 6.822 | 6.866 | 6.622 | 6.715 | 7,141,598 | -0.11(-1.56%) |
Sep 23, 2009 | 6.906 | 6.918 | 6.798 | 6.822 | 7,988,362 | -0.08(-1.20%) |
Sep 22, 2009 | 6.804 | 6.918 | 6.731 | 6.904 | 9,047,363 | +0.18(+2.69%) |
Sep 21, 2009 | 6.669 | 6.839 | 6.620 | 6.724 | 7,218,268 | +0.02(+0.26%) |
Sep 18, 2009 | 6.780 | 6.806 | 6.706 | 6.706 | 10,289,680 | -0.04(-0.54%) |
Sep 17, 2009 | 6.791 | 6.813 | 6.682 | 6.743 | 7,896,649 | -0.02(-0.23%) |
Sep 16, 2009 | 6.619 | 6.758 | 6.588 | 6.758 | 6,477,486 | +0.10(+1.55%) |
Sep 15, 2009 | 6.593 | 6.663 | 6.577 | 6.655 | 8,393,342 | +0.06(+0.91%) |
Sep 14, 2009 | 6.455 | 6.600 | 6.445 | 6.595 | 5,794,322 | +0.09(+1.40%) |
Sep 11, 2009 | 6.417 | 6.522 | 6.385 | 6.503 | 9,935,331 | +0.09(+1.39%) |
Sep 10, 2009 | 6.395 | 6.436 | 6.342 | 6.414 | 9,200,094 | +0.00(+0.00%) |
Sep 09, 2009 | 6.371 | 6.462 | 6.292 | 6.414 | 10,650,446 | +0.02(+0.24%) |
Sep 08, 2009 | 6.424 | 6.441 | 6.349 | 6.398 | 7,088,682 | +0.01(+0.08%) |
Sep 04, 2009 | 6.315 | 6.433 | 6.276 | 6.393 | 8,857,004 | +0.13(+2.12%) |
Sep 03, 2009 | 6.022 | 6.276 | 6.022 | 6.261 | 12,726,943 | +0.31(+5.17%) |
Sep 02, 2009 | 5.980 | 6.037 | 5.922 | 5.953 | 8,100,697 | -0.05(-0.89%) |