Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.297 | 9.423 | 9.218 | 9.298 | 50,929 | -0.07(-0.70%) |
Sep 29, 2010 | 9.335 | 9.414 | 9.306 | 9.364 | 12,724,295 | -0.06(-0.60%) |
Sep 28, 2010 | 9.323 | 9.452 | 9.277 | 9.421 | 14,016,408 | +0.08(+0.87%) |
Sep 27, 2010 | 9.366 | 9.400 | 9.327 | 9.339 | 10,447,029 | -0.05(-0.49%) |
Sep 24, 2010 | 9.287 | 9.404 | 9.223 | 9.385 | 12,520,854 | +0.19(+2.02%) |
Sep 23, 2010 | 9.200 | 9.266 | 9.000 | 9.200 | 20,313,618 | +0.14(+1.49%) |
Sep 22, 2010 | 8.962 | 9.123 | 8.946 | 9.064 | 20,767,056 | +0.12(+1.35%) |
Sep 21, 2010 | 8.991 | 9.008 | 8.852 | 8.943 | 15,276,196 | -0.04(-0.49%) |
Sep 20, 2010 | 8.918 | 9.004 | 8.852 | 8.987 | 17,198,988 | +0.07(+0.77%) |
Sep 17, 2010 | 8.918 | 8.950 | 8.843 | 8.918 | 15,498,348 | +0.06(+0.66%) |
Sep 15, 2010 | 8.785 | 8.873 | 8.750 | 8.860 | 13,632,774 | +0.06(+0.73%) |
Sep 14, 2010 | 8.614 | 8.850 | 8.602 | 8.796 | 2,400 | +0.21(+2.40%) |
Sep 13, 2010 | 8.608 | 8.646 | 8.564 | 8.589 | 16,356,281 | +0.03(+0.29%) |
Sep 10, 2010 | 8.554 | 8.648 | 8.539 | 8.564 | 8,392,151 | -0.00(-0.05%) |
Sep 09, 2010 | 8.671 | 8.675 | 8.531 | 8.568 | 12,133,174 | -0.03(-0.32%) |
Sep 08, 2010 | 8.540 | 8.633 | 8.493 | 8.596 | 12,747,686 | +0.07(+0.78%) |
Sep 07, 2010 | 8.702 | 8.716 | 8.514 | 8.529 | 2,088 | -0.20(-2.27%) |
Sep 03, 2010 | 8.677 | 8.750 | 8.627 | 8.727 | 13,570,227 | +0.09(+1.06%) |
Sep 02, 2010 | 8.487 | 8.687 | 8.487 | 8.635 | 859 | +0.12(+1.37%) |
Sep 01, 2010 | 8.366 | 8.587 | 8.339 | 8.518 | 24,444,698 | +0.23(+2.76%) |
Aug 31, 2010 | 8.279 | 8.421 | 8.241 | 8.289 | 53,281 | -0.14(-1.63%) |
Aug 30, 2010 | 8.527 | 8.587 | 8.427 | 8.427 | 12,579,666 | -0.15(-1.75%) |
Aug 27, 2010 | 8.568 | 8.639 | 8.389 | 8.577 | 16,505,427 | +0.08(+0.96%) |
Aug 26, 2010 | 8.496 | 8.585 | 8.429 | 8.496 | 15,360 | -0.06(-0.75%) |
Aug 25, 2010 | 8.468 | 8.602 | 8.396 | 8.560 | 17,867,838 | +0.07(+0.86%) |
Aug 24, 2010 | 8.546 | 8.652 | 8.473 | 8.487 | 2,611 | -0.14(-1.64%) |
Aug 23, 2010 | 8.714 | 8.783 | 8.629 | 8.629 | 16,161,054 | -0.08(-0.86%) |
Aug 20, 2010 | 8.662 | 8.789 | 8.656 | 8.704 | 17,676,864 | -0.03(-0.36%) |
Aug 19, 2010 | 8.725 | 8.829 | 8.621 | 8.735 | 2,611 | -0.03(-0.38%) |
Aug 18, 2010 | 8.704 | 8.802 | 8.618 | 8.768 | 19,186,486 | +0.06(+0.74%) |
Aug 17, 2010 | 8.691 | 8.854 | 8.675 | 8.704 | 1,440 | +0.09(+0.99%) |
Aug 16, 2010 | 8.477 | 8.746 | 8.458 | 8.618 | 23,686,080 | +0.10(+1.15%) |
Aug 13, 2010 | 8.521 | 8.677 | 8.512 | 8.521 | 15,183,726 | -0.17(-2.01%) |
Aug 12, 2010 | 8.618 | 8.721 | 8.568 | 8.696 | 15,852,288 | -0.01(-0.14%) |
Aug 11, 2010 | 8.756 | 8.810 | 8.654 | 8.708 | 15,976,372 | -0.16(-1.79%) |
Aug 10, 2010 | 8.866 | 8.958 | 8.818 | 8.866 | 480 | -0.06(-0.63%) |
Aug 09, 2010 | 8.671 | 8.941 | 8.671 | 8.923 | 19,650,274 | +0.27(+3.12%) |
Aug 06, 2010 | 8.653 | 8.662 | 8.501 | 8.653 | 17,855,706 | -0.07(-0.76%) |
Aug 05, 2010 | 8.482 | 8.800 | 8.433 | 8.719 | 39,807,380 | +0.18(+2.09%) |
Aug 04, 2010 | 8.580 | 8.636 | 8.518 | 8.541 | 1,661 | +0.02(+0.29%) |
Aug 03, 2010 | 8.680 | 8.700 | 8.439 | 8.516 | 21,777,372 | -0.20(-2.31%) |
Aug 02, 2010 | 8.705 | 8.796 | 8.661 | 8.717 | 26,297,588 | +0.10(+1.13%) |
Jul 30, 2010 | 8.620 | 8.640 | 8.393 | 8.620 | 27,299,364 | +0.12(+1.44%) |
Jul 29, 2010 | 8.682 | 8.709 | 8.321 | 8.497 | 37,633,836 | -0.15(-1.68%) |
Jul 28, 2010 | 8.642 | 8.889 | 8.615 | 8.642 | 1,570 | -0.13(-1.49%) |
Jul 27, 2010 | 8.773 | 8.939 | 8.680 | 8.773 | 2,095 | -0.15(-1.63%) |
Jul 26, 2010 | 8.873 | 8.923 | 8.792 | 8.918 | 14,289,877 | +0.02(+0.19%) |
Jul 23, 2010 | 8.779 | 8.906 | 8.719 | 8.902 | 13,426,059 | +0.13(+1.49%) |
Jul 22, 2010 | 8.730 | 8.833 | 8.717 | 8.771 | 21,228,436 | +0.11(+1.29%) |
Jul 21, 2010 | 8.767 | 8.802 | 8.617 | 8.659 | 19,387,006 | -0.07(-0.78%) |
Jul 20, 2010 | 8.727 | 8.732 | 8.429 | 8.727 | 29,220,860 | +0.13(+1.55%) |
Jul 19, 2010 | 8.555 | 8.680 | 8.551 | 8.595 | 19,571,816 | +0.03(+0.39%) |
Jul 16, 2010 | 8.561 | 8.877 | 8.532 | 8.561 | 27,269,118 | -0.28(-3.15%) |
Jul 15, 2010 | 8.806 | 8.916 | 8.727 | 8.840 | 21,011,786 | +0.02(+0.26%) |
Jul 14, 2010 | 8.867 | 8.867 | 8.725 | 8.817 | 18,855,872 | -0.06(-0.70%) |
Jul 13, 2010 | 8.823 | 8.912 | 8.748 | 8.879 | 19,360,370 | +0.16(+1.86%) |
Jul 12, 2010 | 8.659 | 8.736 | 8.636 | 8.717 | 20,681,208 | +0.06(+0.65%) |
Jul 09, 2010 | 8.661 | 8.665 | 8.549 | 8.661 | 25,701,896 | +0.04(+0.46%) |
Jul 08, 2010 | 8.898 | 8.931 | 8.497 | 8.622 | 2,408 | -0.41(-4.55%) |
Jul 07, 2010 | 8.844 | 9.037 | 8.794 | 9.033 | 481 | +0.23(+2.57%) |
Jul 06, 2010 | 8.995 | 9.033 | 8.736 | 8.806 | 12,764 | +0.01(+0.12%) |
Jul 02, 2010 | 8.796 | 8.966 | 8.765 | 8.796 | 19,906,830 | -0.11(-1.26%) |
Jul 01, 2010 | 8.705 | 8.923 | 8.620 | 8.908 | 30,713,520 | +0.20(+2.29%) |
Jun 30, 2010 | 8.738 | 8.869 | 8.680 | 8.709 | 6,541 | -0.02(-0.19%) |
Jun 29, 2010 | 8.840 | 8.927 | 8.684 | 8.725 | 45,505,464 | -0.23(-2.57%) |
Jun 25, 2010 | 8.956 | 9.165 | 8.952 | 8.956 | 50,692,264 | -0.21(-2.27%) |
Jun 24, 2010 | 9.305 | 9.305 | 9.118 | 9.163 | 20,333,224 | -0.12(-1.27%) |
Jun 23, 2010 | 9.207 | 9.350 | 9.136 | 9.282 | 1,445 | +0.05(+0.52%) |
Jun 22, 2010 | 9.377 | 9.481 | 9.226 | 9.234 | 1,926 | -0.12(-1.33%) |
Jun 21, 2010 | 9.593 | 9.616 | 9.311 | 9.359 | 19,175,272 | -0.18(-1.91%) |
Jun 18, 2010 | 9.541 | 9.693 | 9.502 | 9.541 | 28,008,168 | +0.01(+0.13%) |
Jun 17, 2010 | 9.616 | 9.616 | 9.437 | 9.529 | 17,721,500 | -0.08(-0.86%) |
Jun 16, 2010 | 9.643 | 9.703 | 9.568 | 9.612 | 14,147,165 | -0.07(-0.69%) |
Jun 15, 2010 | 9.572 | 9.678 | 9.527 | 9.678 | 48,169 | +0.11(+1.17%) |
Jun 14, 2010 | 9.601 | 9.674 | 9.485 | 9.566 | 18,828,758 | +0.01(+0.07%) |
Jun 11, 2010 | 9.485 | 9.631 | 9.446 | 9.560 | 15,763,120 | -0.04(-0.37%) |
Jun 10, 2010 | 9.446 | 9.610 | 9.417 | 9.595 | 21,257,770 | +0.25(+2.67%) |
Jun 09, 2010 | 9.336 | 9.543 | 9.311 | 9.346 | 25,985,982 | +0.05(+0.56%) |
Jun 08, 2010 | 9.107 | 9.310 | 9.060 | 9.294 | 22,980,114 | +0.17(+1.82%) |
Jun 07, 2010 | 9.296 | 9.359 | 9.118 | 9.128 | 23,870,964 | -0.11(-1.17%) |
Jun 04, 2010 | 9.236 | 9.539 | 9.209 | 9.236 | 25,080,232 | -0.56(-5.74%) |
Jun 03, 2010 | 9.753 | 9.828 | 9.561 | 9.799 | 30,107,194 | +0.22(+2.34%) |
Jun 02, 2010 | 9.413 | 9.575 | 9.288 | 9.574 | 324,509 | +0.18(+1.88%) |
Jun 01, 2010 | 9.419 | 9.523 | 9.332 | 9.398 | 26,911,024 | -0.04(-0.42%) |
May 28, 2010 | 9.437 | 9.581 | 9.375 | 9.437 | 20,958,742 | -0.11(-1.20%) |
May 27, 2010 | 9.365 | 9.558 | 9.359 | 9.552 | 29,045,430 | +0.31(+3.39%) |
May 26, 2010 | 9.437 | 9.494 | 9.199 | 9.238 | 481 | -0.18(-1.87%) |
May 25, 2010 | 8.972 | 9.426 | 8.927 | 9.415 | 126,686 | +0.29(+3.19%) |
May 24, 2010 | 9.139 | 9.246 | 9.064 | 9.124 | 24,729,032 | -0.01(-0.07%) |
May 21, 2010 | 8.891 | 9.205 | 8.829 | 9.130 | 39,478,164 | +0.11(+1.24%) |
May 20, 2010 | 9.011 | 9.263 | 8.979 | 9.018 | 50,533,740 | +0.05(+0.58%) |
May 19, 2010 | 8.952 | 9.051 | 8.804 | 8.966 | 37,632,972 | -0.10(-1.12%) |
May 18, 2010 | 9.072 | 9.259 | 8.970 | 9.068 | 150,771 | -0.33(-3.47%) |
May 17, 2010 | 9.431 | 9.485 | 9.255 | 9.394 | 37,622,088 | +0.00(+0.00%) |
May 14, 2010 | 9.394 | 9.514 | 9.296 | 9.394 | 30,341,558 | -0.02(-0.24%) |
May 13, 2010 | 9.651 | 9.651 | 9.373 | 9.417 | 20,244,766 | -0.24(-2.45%) |
May 12, 2010 | 9.535 | 9.664 | 9.454 | 9.653 | 22,439,316 | +0.16(+1.66%) |
May 11, 2010 | 9.518 | 9.556 | 9.458 | 9.496 | 35,772,088 | +0.03(+0.29%) |
May 10, 2010 | 9.510 | 9.558 | 9.442 | 9.469 | 38,485,520 | +0.43(+4.79%) |
May 07, 2010 | 9.237 | 9.318 | 8.914 | 9.036 | 47,822,452 | -0.01(-0.09%) |
May 06, 2010 | 9.361 | 9.467 | 8.691 | 9.044 | 966 | -0.54(-5.63%) |
May 05, 2010 | 9.690 | 9.827 | 9.493 | 9.584 | 39,545,836 | +0.13(+1.42%) |
May 04, 2010 | 9.676 | 9.676 | 9.423 | 9.450 | 24,650,158 | -0.30(-3.12%) |
May 03, 2010 | 9.638 | 9.827 | 9.572 | 9.754 | 14,285,183 | +0.17(+1.73%) |
Apr 30, 2010 | 9.804 | 9.864 | 9.576 | 9.589 | 20,771,750 | -0.19(-1.97%) |
Apr 29, 2010 | 9.727 | 9.845 | 9.688 | 9.781 | 13,482,341 | +0.12(+1.22%) |
Apr 28, 2010 | 9.796 | 9.796 | 9.611 | 9.663 | 20,816,116 | -0.06(-0.64%) |
Apr 27, 2010 | 9.905 | 9.976 | 9.719 | 9.725 | 27,483,556 | -0.18(-1.86%) |
Apr 26, 2010 | 9.947 | 10.04 | 9.889 | 9.909 | 22,760,488 | -0.02(-0.25%) |
Apr 23, 2010 | 9.918 | 9.951 | 9.786 | 9.934 | 22,561,806 | +0.07(+0.67%) |
Apr 22, 2010 | 9.632 | 9.909 | 9.611 | 9.868 | 26,763,486 | +0.17(+1.77%) |
Apr 21, 2010 | 9.520 | 9.725 | 9.491 | 9.696 | 88,000 | +0.18(+1.89%) |
Apr 20, 2010 | 9.469 | 9.556 | 9.417 | 9.516 | 19,237,804 | +0.10(+1.10%) |
Apr 19, 2010 | 9.446 | 9.458 | 9.282 | 9.413 | 14,532,797 | -0.04(-0.42%) |
Apr 16, 2010 | 9.529 | 9.566 | 9.369 | 9.452 | 22,873,566 | -0.12(-1.23%) |
Apr 15, 2010 | 9.524 | 9.591 | 9.483 | 9.570 | 17,781,314 | -0.02(-0.19%) |
Apr 14, 2010 | 9.587 | 9.616 | 9.506 | 9.589 | 26,335,772 | +0.04(+0.41%) |
Apr 13, 2010 | 9.433 | 9.587 | 9.427 | 9.549 | 29,152,300 | +0.11(+1.18%) |
Apr 12, 2010 | 9.324 | 9.473 | 9.276 | 9.438 | 27,953,562 | +0.16(+1.74%) |
Apr 09, 2010 | 9.229 | 9.303 | 9.133 | 9.276 | 23,715,072 | +0.00(+0.02%) |
Apr 08, 2010 | 9.284 | 9.382 | 9.125 | 9.274 | 34,023,588 | +0.04(+0.45%) |
Apr 07, 2010 | 9.237 | 9.293 | 9.171 | 9.233 | 24,063,932 | -0.02(-0.18%) |
Apr 06, 2010 | 9.166 | 9.301 | 9.154 | 9.249 | 28,693,390 | +0.17(+1.92%) |
Apr 05, 2010 | 8.856 | 9.189 | 8.856 | 9.075 | 23,379,098 | +0.24(+2.69%) |
Apr 01, 2010 | 8.821 | 8.838 | 8.838 | 8.838 | 36,397,876 | +0.04(+0.45%) |
Mar 31, 2010 | 8.906 | 8.931 | 8.767 | 8.798 | 20,295,462 | -0.14(-1.57%) |
Mar 30, 2010 | 8.978 | 9.037 | 8.910 | 8.939 | 12,609,113 | -0.02(-0.18%) |
Mar 29, 2010 | 8.982 | 9.013 | 8.871 | 8.955 | 12,229,380 | -0.01(-0.12%) |
Mar 26, 2010 | 9.034 | 9.059 | 8.904 | 8.966 | 18,002,668 | -0.04(-0.44%) |
Mar 25, 2010 | 9.003 | 9.088 | 8.951 | 9.005 | 16,107,918 | +0.06(+0.67%) |
Mar 24, 2010 | 8.966 | 9.036 | 8.893 | 8.945 | 13,887,732 | -0.06(-0.69%) |
Mar 23, 2010 | 9.051 | 9.082 | 8.933 | 9.007 | 16,063,272 | -0.02(-0.21%) |
Mar 22, 2010 | 8.862 | 9.075 | 8.862 | 9.026 | 13,488,125 | +0.13(+1.49%) |
Mar 19, 2010 | 8.964 | 8.982 | 8.869 | 8.893 | 17,460,928 | -0.04(-0.42%) |
Mar 18, 2010 | 8.966 | 8.982 | 8.852 | 8.931 | 17,846,544 | +0.01(+0.14%) |
Mar 17, 2010 | 8.976 | 8.976 | 8.900 | 8.918 | 14,157,606 | -0.03(-0.30%) |
Mar 16, 2010 | 8.877 | 8.947 | 8.862 | 8.945 | 18,846,762 | +0.07(+0.84%) |
Mar 15, 2010 | 8.827 | 8.877 | 8.821 | 8.871 | 23,234,520 | +0.15(+1.76%) |
Mar 12, 2010 | 8.684 | 8.763 | 8.653 | 8.717 | 22,257,396 | +0.07(+0.86%) |
Mar 11, 2010 | 8.643 | 8.684 | 8.614 | 8.643 | 19,300,032 | -0.02(-0.24%) |
Mar 10, 2010 | 8.622 | 8.684 | 8.575 | 8.664 | 13,757,270 | +0.04(+0.50%) |
Mar 09, 2010 | 8.604 | 8.678 | 8.569 | 8.620 | 13,516,857 | +0.02(+0.29%) |
Mar 08, 2010 | 8.602 | 8.620 | 8.546 | 8.595 | 13,454,127 | +0.00(+0.02%) |
Mar 05, 2010 | 8.544 | 8.593 | 8.484 | 8.593 | 18,810,604 | +0.10(+1.19%) |
Mar 04, 2010 | 8.517 | 8.573 | 8.382 | 8.492 | 36,884,076 | -0.02(-0.29%) |
Mar 03, 2010 | 8.533 | 8.573 | 8.475 | 8.517 | 22,896,198 | +0.02(+0.20%) |
Mar 02, 2010 | 8.629 | 8.629 | 8.467 | 8.500 | 26,442,786 | -0.12(-1.42%) |
Mar 01, 2010 | 8.616 | 8.649 | 8.498 | 8.622 | 25,768,452 | +0.01(+0.10%) |
Feb 26, 2010 | 8.608 | 8.709 | 8.604 | 8.614 | 30,394,376 | -0.02(-0.26%) |
Feb 25, 2010 | 8.252 | 8.670 | 8.227 | 8.637 | 51,552,876 | +0.25(+3.04%) |
Feb 24, 2010 | 8.142 | 8.391 | 8.041 | 8.382 | 33,900,808 | +0.28(+3.39%) |
Feb 23, 2010 | 8.148 | 8.173 | 8.064 | 8.107 | 22,011,266 | -0.04(-0.48%) |
Feb 22, 2010 | 8.128 | 8.167 | 8.064 | 8.146 | 19,620,516 | +0.05(+0.56%) |
Feb 19, 2010 | 8.070 | 8.155 | 8.064 | 8.101 | 14,083,166 | +0.01(+0.15%) |
Feb 18, 2010 | 8.026 | 8.108 | 7.973 | 8.088 | 14,610,644 | +0.06(+0.77%) |
Feb 17, 2010 | 7.995 | 8.062 | 7.993 | 8.026 | 14,029,338 | +0.07(+0.83%) |
Feb 16, 2010 | 7.826 | 7.966 | 7.809 | 7.960 | 14,201,208 | +0.18(+2.34%) |
Feb 12, 2010 | 7.691 | 7.778 | 7.778 | 7.778 | 34,668,692 | +0.01(+0.19%) |
Feb 11, 2010 | 7.782 | 7.790 | 7.708 | 7.764 | 22,777,436 | -0.02(-0.24%) |
Feb 10, 2010 | 7.848 | 7.887 | 7.739 | 7.782 | 19,956,396 | -0.06(-0.79%) |
Feb 09, 2010 | 7.890 | 7.894 | 7.799 | 7.844 | 14,080,774 | +0.01(+0.13%) |
Feb 08, 2010 | 7.910 | 7.912 | 7.795 | 7.834 | 13,025,888 | -0.07(-0.86%) |
Feb 05, 2010 | 7.883 | 7.939 | 7.776 | 7.902 | 24,041,784 | +0.03(+0.42%) |
Feb 04, 2010 | 7.993 | 8.022 | 7.867 | 7.869 | 24,692,252 | -0.13(-1.57%) |
Feb 03, 2010 | 8.075 | 8.094 | 7.947 | 7.995 | 22,696,804 | -0.10(-1.20%) |
Feb 02, 2010 | 7.997 | 8.094 | 7.993 | 8.092 | 28,178,730 | +0.15(+1.94%) |
Feb 01, 2010 | 7.861 | 7.999 | 7.861 | 7.938 | 24,376,620 | +0.10(+1.25%) |
Jan 29, 2010 | 7.925 | 8.013 | 7.838 | 7.840 | 20,875,792 | -0.05(-0.58%) |
Jan 28, 2010 | 7.929 | 7.968 | 7.859 | 7.886 | 26,378,214 | -0.03(-0.42%) |
Jan 27, 2010 | 7.861 | 7.960 | 7.803 | 7.919 | 19,711,004 | +0.06(+0.81%) |
Jan 26, 2010 | 7.624 | 7.930 | 7.624 | 7.855 | 29,777,974 | +0.22(+2.89%) |
Jan 25, 2010 | 7.644 | 7.690 | 7.584 | 7.634 | 14,594,312 | +0.06(+0.74%) |
Jan 22, 2010 | 7.595 | 7.698 | 7.562 | 7.578 | 22,463,944 | -0.02(-0.30%) |
Jan 21, 2010 | 7.739 | 7.758 | 7.591 | 7.601 | 19,825,396 | -0.12(-1.50%) |
Jan 20, 2010 | 7.770 | 7.770 | 7.663 | 7.716 | 10,252,387 | -0.10(-1.24%) |
Jan 19, 2010 | 7.673 | 7.815 | 7.673 | 7.813 | 12,505,698 | +0.12(+1.58%) |
Jan 15, 2010 | 7.776 | 7.692 | 7.692 | 7.692 | 38,265,348 | -0.11(-1.35%) |
Jan 14, 2010 | 7.900 | 7.900 | 7.758 | 7.797 | 13,235,065 | -0.10(-1.23%) |
Jan 13, 2010 | 7.875 | 7.914 | 7.819 | 7.894 | 13,317,915 | +0.03(+0.34%) |
Jan 12, 2010 | 7.900 | 7.910 | 7.809 | 7.867 | 14,039,075 | -0.07(-0.91%) |
Jan 11, 2010 | 8.005 | 8.013 | 7.892 | 7.939 | 17,697,176 | -0.01(-0.16%) |
Jan 08, 2010 | 7.904 | 7.966 | 7.844 | 7.952 | 28,346,538 | -0.11(-1.31%) |
Jan 07, 2010 | 7.993 | 8.197 | 7.890 | 8.057 | 66,163,896 | +0.39(+5.11%) |
Jan 06, 2010 | 7.642 | 7.694 | 7.584 | 7.665 | 18,165,206 | +0.03(+0.41%) |
Jan 05, 2010 | 7.409 | 7.640 | 7.409 | 7.634 | 25,717,074 | +0.20(+2.69%) |
Jan 04, 2010 | 7.426 | 7.560 | 7.374 | 7.434 | 30,482,636 | -0.11(-1.40%) |
Dec 31, 2009 | 7.593 | 7.539 | 7.539 | 7.539 | 14,653,969 | -0.06(-0.84%) |
Dec 30, 2009 | 7.558 | 7.652 | 7.558 | 7.603 | 11,130,869 | +0.01(+0.16%) |
Dec 29, 2009 | 7.636 | 7.657 | 7.591 | 7.591 | 11,684,976 | -0.03(-0.35%) |
Dec 28, 2009 | 7.611 | 7.648 | 7.588 | 7.617 | 10,932,507 | +0.03(+0.35%) |
Dec 24, 2009 | 7.632 | 7.667 | 7.582 | 7.591 | 4,903,121 | -0.06(-0.78%) |
Dec 23, 2009 | 7.605 | 7.663 | 7.578 | 7.650 | 14,119,287 | +0.03(+0.38%) |
Dec 22, 2009 | 7.723 | 7.723 | 7.605 | 7.621 | 14,054,075 | -0.05(-0.59%) |
Dec 21, 2009 | 7.617 | 7.704 | 7.578 | 7.667 | 17,621,090 | +0.08(+1.06%) |
Dec 18, 2009 | 7.607 | 7.617 | 7.483 | 7.586 | 27,280,418 | +0.01(+0.14%) |
Dec 17, 2009 | 7.667 | 7.667 | 7.545 | 7.576 | 36,267,724 | -0.09(-1.16%) |
Dec 16, 2009 | 7.815 | 7.881 | 7.663 | 7.665 | 27,067,260 | -0.16(-2.00%) |
Dec 15, 2009 | 7.848 | 7.910 | 7.795 | 7.822 | 24,881,038 | -0.05(-0.58%) |
Dec 14, 2009 | 7.842 | 7.877 | 7.822 | 7.867 | 22,596,244 | +0.15(+2.01%) |
Dec 11, 2009 | 7.826 | 7.861 | 7.704 | 7.712 | 24,208,496 | -0.10(-1.27%) |
Dec 10, 2009 | 7.648 | 7.819 | 7.617 | 7.811 | 30,949,520 | +0.15(+2.02%) |
Dec 09, 2009 | 7.617 | 7.661 | 7.535 | 7.657 | 28,206,858 | +0.06(+0.84%) |
Dec 08, 2009 | 7.609 | 7.642 | 7.415 | 7.593 | 28,396,018 | -0.03(-0.41%) |
Dec 07, 2009 | 7.535 | 7.650 | 7.506 | 7.624 | 39,541,492 | +0.11(+1.45%) |
Dec 04, 2009 | 7.716 | 7.780 | 7.471 | 7.514 | 57,147,744 | -0.18(-2.36%) |
Dec 03, 2009 | 7.718 | 7.747 | 7.442 | 7.696 | 75,555,256 | -0.22(-2.81%) |
Dec 02, 2009 | 7.978 | 7.995 | 7.859 | 7.919 | 24,689,562 | -0.03(-0.34%) |
Dec 01, 2009 | 7.982 | 8.013 | 7.916 | 7.945 | 22,767,746 | +0.03(+0.36%) |
Nov 30, 2009 | 7.991 | 7.991 | 7.803 | 7.916 | 26,034,206 | -0.05(-0.62%) |
Nov 27, 2009 | 7.914 | 8.055 | 7.861 | 7.966 | 9,790,423 | -0.09(-1.15%) |
Nov 25, 2009 | 8.007 | 8.063 | 8.007 | 8.059 | 15,999,316 | +0.06(+0.77%) |
Nov 24, 2009 | 7.972 | 8.051 | 7.890 | 7.997 | 22,700,964 | +0.02(+0.21%) |
Nov 23, 2009 | 8.042 | 8.069 | 7.935 | 7.980 | 18,369,016 | -0.02(-0.28%) |
Nov 20, 2009 | 8.044 | 8.114 | 7.947 | 8.003 | 20,399,662 | -0.06(-0.77%) |
Nov 19, 2009 | 8.030 | 8.079 | 7.987 | 8.065 | 19,685,668 | -0.01(-0.10%) |
Nov 18, 2009 | 8.042 | 8.139 | 8.018 | 8.073 | 28,635,822 | +0.05(+0.59%) |
Nov 17, 2009 | 7.976 | 8.096 | 7.774 | 8.026 | 44,849,224 | -0.13(-1.54%) |
Nov 16, 2009 | 8.143 | 8.199 | 8.104 | 8.152 | 25,661,830 | +0.11(+1.39%) |
Nov 13, 2009 | 8.036 | 8.117 | 7.979 | 8.040 | 16,734,812 | +0.05(+0.65%) |
Nov 12, 2009 | 8.079 | 8.112 | 7.954 | 7.989 | 18,192,166 | -0.08(-1.05%) |
Nov 11, 2009 | 8.106 | 8.193 | 8.036 | 8.073 | 16,972,254 | -0.01(-0.10%) |
Nov 10, 2009 | 8.086 | 8.131 | 7.995 | 8.081 | 13,365,121 | +0.00(+0.03%) |
Nov 09, 2009 | 7.943 | 8.084 | 7.908 | 8.079 | 17,678,114 | +0.17(+2.19%) |
Nov 06, 2009 | 7.881 | 7.930 | 7.770 | 7.906 | 24,500,296 | +0.01(+0.16%) |
Nov 05, 2009 | 7.949 | 8.009 | 7.805 | 7.894 | 25,473,098 | -0.01(-0.08%) |
Nov 04, 2009 | 7.952 | 7.995 | 7.848 | 7.900 | 23,164,756 | -0.03(-0.42%) |
Nov 03, 2009 | 7.888 | 7.966 | 7.809 | 7.933 | 22,939,424 | +0.03(+0.34%) |
Nov 02, 2009 | 7.743 | 7.956 | 7.694 | 7.906 | 23,941,896 | +0.20(+2.62%) |
Oct 30, 2009 | 7.910 | 7.980 | 7.690 | 7.704 | 26,864,860 | -0.23(-2.89%) |
Oct 29, 2009 | 7.881 | 7.962 | 7.747 | 7.933 | 21,668,540 | +0.13(+1.64%) |
Oct 28, 2009 | 8.061 | 8.104 | 7.789 | 7.805 | 25,822,104 | -0.24(-2.97%) |
Oct 27, 2009 | 8.271 | 8.271 | 8.036 | 8.044 | 28,572,388 | -0.24(-2.89%) |
Oct 26, 2009 | 8.246 | 8.383 | 8.205 | 8.284 | 28,019,338 | +0.08(+0.96%) |
Oct 23, 2009 | 8.236 | 8.290 | 8.176 | 8.205 | 23,539,400 | -0.09(-1.09%) |
Oct 22, 2009 | 8.077 | 8.317 | 8.046 | 8.296 | 35,005,692 | +0.18(+2.24%) |
Oct 21, 2009 | 7.947 | 8.228 | 7.945 | 8.114 | 37,133,148 | +0.12(+1.50%) |
Oct 20, 2009 | 7.991 | 8.044 | 7.980 | 7.995 | 19,923,584 | -0.06(-0.77%) |
Oct 19, 2009 | 7.927 | 8.088 | 7.883 | 8.057 | 15,339,378 | +0.15(+1.96%) |
Oct 16, 2009 | 7.805 | 7.941 | 7.739 | 7.902 | 19,065,902 | +0.04(+0.55%) |
Oct 15, 2009 | 7.805 | 7.875 | 7.768 | 7.859 | 21,701,530 | +0.04(+0.50%) |
Oct 14, 2009 | 7.834 | 7.871 | 7.735 | 7.819 | 39,793,176 | +0.05(+0.61%) |
Oct 13, 2009 | 7.799 | 7.861 | 7.766 | 7.772 | 22,052,420 | -0.04(-0.48%) |
Oct 12, 2009 | 7.822 | 7.857 | 7.787 | 7.809 | 19,569,390 | +0.01(+0.13%) |
Oct 09, 2009 | 7.766 | 7.822 | 7.628 | 7.799 | 28,489,358 | +0.05(+0.59%) |
Oct 08, 2009 | 7.916 | 8.011 | 7.733 | 7.753 | 37,478,100 | -0.10(-1.26%) |
Oct 07, 2009 | 7.954 | 7.970 | 7.803 | 7.853 | 15,346,975 | -0.08(-0.99%) |
Oct 06, 2009 | 7.855 | 7.960 | 7.855 | 7.931 | 22,241,016 | +0.25(+3.28%) |
Oct 05, 2009 | 7.477 | 7.702 | 7.442 | 7.679 | 16,443,395 | +0.20(+2.62%) |
Oct 02, 2009 | 7.535 | 7.568 | 7.452 | 7.483 | 20,808,122 | -0.10(-1.33%) |