Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.214 | 8.310 | 7.924 | 8.130 | 4,143,488 | -0.20(-2.44%) |
Oct 28, 2010 | 8.483 | 8.573 | 8.164 | 8.334 | 3,303,333 | -0.45(-5.12%) |
Oct 27, 2010 | 8.763 | 8.847 | 8.633 | 8.783 | 699,354 | +0.08(+0.96%) |
Oct 25, 2010 | 8.757 | 8.830 | 8.690 | 8.700 | 618,759 | -0.03(-0.38%) |
Oct 22, 2010 | 8.747 | 8.813 | 8.647 | 8.733 | 1,021,768 | -0.02(-0.23%) |
Oct 21, 2010 | 8.813 | 8.903 | 8.703 | 8.753 | 578,334 | -0.05(-0.57%) |
Oct 20, 2010 | 8.713 | 8.890 | 8.713 | 8.803 | 779,175 | +0.07(+0.80%) |
Oct 19, 2010 | 8.830 | 8.900 | 8.680 | 8.733 | 673,548 | -0.13(-1.47%) |
Oct 18, 2010 | 8.763 | 8.863 | 8.670 | 8.863 | 885,259 | +0.12(+1.33%) |
Oct 15, 2010 | 8.770 | 8.863 | 8.623 | 8.747 | 1,960,006 | -0.18(-2.05%) |
Oct 14, 2010 | 9.020 | 9.073 | 8.687 | 8.930 | 1,982,809 | -0.14(-1.54%) |
Oct 13, 2010 | 9.193 | 9.193 | 8.947 | 9.070 | 1,213,753 | +0.04(+0.48%) |
Oct 12, 2010 | 8.990 | 9.057 | 8.867 | 9.027 | 1,041,944 | +0.05(+0.52%) |
Oct 11, 2010 | 8.970 | 9.027 | 8.660 | 8.980 | 919,163 | +0.06(+0.71%) |
Oct 08, 2010 | 8.917 | 8.973 | 8.757 | 8.917 | 830,737 | -0.09(-1.04%) |
Oct 07, 2010 | 9.100 | 9.100 | 8.917 | 9.010 | 528,722 | +0.02(+0.19%) |
Oct 06, 2010 | 9.063 | 9.083 | 8.907 | 8.993 | 550,388 | -0.04(-0.41%) |
Oct 05, 2010 | 8.913 | 9.137 | 8.850 | 9.030 | 907,041 | +0.23(+2.57%) |
Oct 04, 2010 | 8.813 | 8.980 | 8.800 | 8.803 | 856,235 | -0.06(-0.64%) |
Oct 01, 2010 | 8.860 | 8.980 | 8.800 | 8.860 | 612,826 | +0.06(+0.68%) |
Sep 30, 2010 | 8.763 | 8.890 | 8.760 | 8.800 | 675,759 | +0.09(+1.07%) |
Sep 29, 2010 | 8.667 | 8.737 | 8.587 | 8.707 | 594,102 | +0.04(+0.50%) |
Sep 28, 2010 | 8.610 | 8.763 | 8.450 | 8.663 | 136,929 | +0.14(+1.60%) |
Sep 27, 2010 | 8.557 | 8.617 | 8.497 | 8.527 | 609,128 | -0.04(-0.51%) |
Sep 24, 2010 | 8.460 | 8.663 | 8.460 | 8.570 | 978,405 | +0.20(+2.43%) |
Sep 23, 2010 | 8.503 | 8.577 | 8.364 | 8.367 | 655,211 | -0.23(-2.67%) |
Sep 22, 2010 | 8.710 | 8.750 | 8.537 | 8.597 | 440,048 | -0.12(-1.34%) |
Sep 21, 2010 | 8.783 | 8.790 | 8.657 | 8.713 | 543,089 | -0.07(-0.80%) |
Sep 20, 2010 | 8.553 | 8.830 | 8.543 | 8.783 | 820,306 | +0.21(+2.41%) |
Sep 17, 2010 | 8.577 | 8.660 | 8.473 | 8.577 | 579,600 | -0.08(-0.96%) |
Sep 15, 2010 | 8.757 | 8.757 | 8.608 | 8.660 | 846,340 | -0.06(-0.69%) |
Sep 14, 2010 | 8.640 | 8.783 | 8.497 | 8.720 | 1,208,966 | +0.03(+0.31%) |
Sep 13, 2010 | 8.570 | 8.747 | 8.560 | 8.693 | 1,107,618 | +0.29(+3.49%) |
Sep 10, 2010 | 8.397 | 8.424 | 8.307 | 8.400 | 1,065,170 | +0.05(+0.60%) |
Sep 09, 2010 | 8.264 | 8.393 | 8.220 | 8.350 | 1,276,044 | +0.15(+1.83%) |
Sep 08, 2010 | 8.244 | 8.347 | 8.180 | 8.200 | 796,035 | +0.03(+0.41%) |
Sep 07, 2010 | 8.344 | 8.364 | 8.140 | 8.167 | 1,421,659 | -0.16(-1.92%) |
Sep 03, 2010 | 8.250 | 8.340 | 8.227 | 8.327 | 1,460,001 | +0.16(+2.00%) |
Sep 02, 2010 | 8.147 | 8.267 | 8.094 | 8.164 | 2,177,753 | +0.03(+0.33%) |
Sep 01, 2010 | 7.957 | 8.154 | 7.957 | 8.137 | 993,296 | +0.26(+3.26%) |
Aug 31, 2010 | 7.880 | 8.144 | 7.830 | 7.880 | 11,446 | -0.25(-3.03%) |
Aug 30, 2010 | 8.247 | 8.247 | 8.034 | 8.127 | 856,706 | -0.08(-0.97%) |
Aug 27, 2010 | 8.207 | 8.247 | 7.957 | 8.207 | 839,876 | +0.14(+1.78%) |
Aug 26, 2010 | 8.140 | 8.320 | 8.000 | 8.064 | 1,025,321 | -0.03(-0.33%) |
Aug 25, 2010 | 8.114 | 8.137 | 7.964 | 8.090 | 1,450,766 | -0.11(-1.30%) |
Aug 24, 2010 | 8.227 | 8.340 | 8.110 | 8.197 | 1,166,089 | -0.15(-1.80%) |
Aug 23, 2010 | 8.320 | 8.417 | 8.287 | 8.347 | 740,761 | +0.02(+0.20%) |
Aug 20, 2010 | 8.390 | 8.447 | 8.227 | 8.330 | 1,184,114 | -0.06(-0.75%) |
Aug 19, 2010 | 8.577 | 8.577 | 8.384 | 8.394 | 953,576 | -0.18(-2.14%) |
Aug 18, 2010 | 8.627 | 8.637 | 8.497 | 8.577 | 1,144,502 | +0.01(+0.16%) |
Aug 17, 2010 | 8.523 | 8.693 | 8.520 | 8.563 | 1,145,186 | +0.06(+0.71%) |
Aug 16, 2010 | 8.583 | 8.693 | 8.437 | 8.503 | 1,517,977 | -0.20(-2.26%) |
Aug 13, 2010 | 8.700 | 8.793 | 8.587 | 8.700 | 901,144 | +0.06(+0.69%) |
Aug 12, 2010 | 8.583 | 8.673 | 8.527 | 8.640 | 765,760 | -0.05(-0.58%) |
Aug 11, 2010 | 8.830 | 8.890 | 8.663 | 8.690 | 731,280 | -0.29(-3.23%) |
Aug 10, 2010 | 9.107 | 9.150 | 8.963 | 8.980 | 540,667 | -0.21(-2.28%) |
Aug 09, 2010 | 8.844 | 9.325 | 8.844 | 9.190 | 1,425,404 | +0.39(+4.46%) |
Aug 06, 2010 | 8.798 | 9.022 | 8.715 | 8.798 | 983,942 | -0.13(-1.48%) |
Aug 05, 2010 | 8.860 | 9.019 | 8.781 | 8.930 | 870,265 | +0.13(+1.50%) |
Aug 04, 2010 | 8.758 | 8.844 | 8.745 | 8.798 | 1,695,545 | +0.13(+1.52%) |
Aug 03, 2010 | 8.883 | 8.890 | 8.653 | 8.666 | 1,494,137 | -0.18(-2.01%) |
Aug 02, 2010 | 8.765 | 9.012 | 8.574 | 8.844 | 2,112,277 | +0.05(+0.60%) |
Jul 30, 2010 | 8.791 | 9.134 | 8.696 | 8.791 | 1,930,668 | -0.22(-2.41%) |
Jul 29, 2010 | 8.953 | 9.223 | 8.897 | 9.009 | 755,709 | +0.06(+0.66%) |
Jul 28, 2010 | 9.038 | 9.157 | 8.913 | 8.949 | 399,350 | -0.15(-1.63%) |
Jul 27, 2010 | 8.818 | 9.167 | 8.818 | 9.098 | 1,070,041 | +0.26(+2.95%) |
Jul 26, 2010 | 8.771 | 9.061 | 8.745 | 8.837 | 1,018,069 | +0.03(+0.30%) |
Jul 23, 2010 | 8.953 | 9.042 | 8.748 | 8.811 | 1,622,263 | -0.16(-1.80%) |
Jul 22, 2010 | 8.781 | 9.084 | 8.781 | 8.972 | 1,071,582 | +0.27(+3.14%) |
Jul 21, 2010 | 9.038 | 9.052 | 8.650 | 8.699 | 1,163,414 | -0.20(-2.26%) |
Jul 20, 2010 | 8.706 | 8.903 | 8.631 | 8.900 | 999,984 | +0.05(+0.60%) |
Jul 19, 2010 | 9.144 | 9.170 | 8.732 | 8.847 | 708,086 | -0.29(-3.21%) |
Jul 16, 2010 | 9.140 | 9.266 | 9.019 | 9.140 | 491,552 | -0.17(-1.81%) |
Jul 15, 2010 | 9.424 | 9.443 | 9.187 | 9.309 | 433,498 | -0.08(-0.84%) |
Jul 14, 2010 | 9.480 | 9.493 | 9.280 | 9.388 | 627,747 | -0.10(-1.08%) |
Jul 13, 2010 | 9.516 | 9.595 | 9.411 | 9.490 | 1,049,064 | +0.13(+1.41%) |
Jul 12, 2010 | 9.068 | 9.401 | 8.827 | 9.358 | 1,280,566 | +0.26(+2.82%) |
Jul 09, 2010 | 9.101 | 9.101 | 8.798 | 9.101 | 970,731 | +0.22(+2.52%) |
Jul 08, 2010 | 8.593 | 8.966 | 8.593 | 8.877 | 755,426 | +0.32(+3.74%) |
Jul 07, 2010 | 8.254 | 8.620 | 8.238 | 8.557 | 1,005,687 | +0.35(+4.30%) |
Jul 06, 2010 | 8.379 | 8.625 | 8.145 | 8.205 | 958,570 | -0.11(-1.35%) |
Jul 02, 2010 | 8.317 | 8.458 | 8.178 | 8.317 | 656,824 | +0.03(+0.36%) |
Jul 01, 2010 | 8.287 | 8.630 | 8.060 | 8.287 | 2,188,357 | -0.23(-2.67%) |
Jun 30, 2010 | 8.738 | 8.893 | 8.495 | 8.514 | 1,179,056 | -0.26(-3.00%) |
Jun 29, 2010 | 9.009 | 9.009 | 8.600 | 8.778 | 1,796,976 | -0.44(-4.82%) |
Jun 25, 2010 | 9.223 | 9.348 | 9.061 | 9.223 | 959,675 | -0.08(-0.85%) |
Jun 24, 2010 | 9.552 | 9.568 | 9.259 | 9.302 | 962,974 | -0.36(-3.68%) |
Jun 23, 2010 | 9.549 | 9.668 | 9.404 | 9.658 | 705,770 | +0.15(+1.63%) |
Jun 22, 2010 | 9.707 | 9.776 | 9.427 | 9.503 | 634,670 | -0.12(-1.20%) |
Jun 21, 2010 | 9.849 | 9.865 | 9.460 | 9.618 | 951,263 | -0.07(-0.71%) |
Jun 18, 2010 | 9.687 | 9.753 | 9.605 | 9.687 | 710,589 | +0.06(+0.65%) |
Jun 17, 2010 | 9.552 | 9.641 | 9.496 | 9.625 | 681,264 | +0.07(+0.76%) |
Jun 16, 2010 | 9.440 | 9.552 | 9.374 | 9.552 | 751,557 | +0.13(+1.40%) |
Jun 15, 2010 | 9.533 | 9.552 | 9.372 | 9.421 | 707,840 | +0.02(+0.21%) |
Jun 14, 2010 | 9.486 | 9.542 | 9.328 | 9.401 | 823,790 | -0.01(-0.11%) |
Jun 11, 2010 | 9.378 | 9.457 | 9.144 | 9.411 | 1,229,595 | +0.18(+2.00%) |
Jun 10, 2010 | 9.025 | 9.285 | 9.025 | 9.226 | 854,948 | +0.23(+2.53%) |
Jun 09, 2010 | 9.160 | 9.246 | 8.963 | 8.999 | 1,209,944 | -0.13(-1.37%) |
Jun 08, 2010 | 9.154 | 9.276 | 8.867 | 9.124 | 932,811 | +0.03(+0.33%) |
Jun 07, 2010 | 9.309 | 9.309 | 9.007 | 9.094 | 1,739,827 | -0.18(-1.95%) |
Jun 04, 2010 | 9.276 | 9.454 | 9.144 | 9.276 | 956,652 | -0.10(-1.09%) |
Jun 03, 2010 | 9.496 | 9.536 | 9.272 | 9.378 | 651,222 | -0.01(-0.07%) |
Jun 02, 2010 | 9.401 | 9.450 | 9.252 | 9.384 | 7,283 | +0.04(+0.39%) |
Jun 01, 2010 | 9.325 | 9.473 | 9.252 | 9.348 | 1,109,998 | -0.01(-0.07%) |
May 28, 2010 | 9.355 | 9.750 | 9.355 | 9.355 | 869,898 | -0.24(-2.47%) |
May 27, 2010 | 9.397 | 9.598 | 9.269 | 9.592 | 1,013,838 | +0.50(+5.51%) |
May 26, 2010 | 9.365 | 9.552 | 9.048 | 9.091 | 2,396,212 | +0.10(+1.06%) |
May 25, 2010 | 8.732 | 9.074 | 8.541 | 8.995 | 2,105,618 | -0.02(-0.26%) |
May 24, 2010 | 9.200 | 9.351 | 9.005 | 9.019 | 1,067,088 | -0.28(-3.05%) |
May 21, 2010 | 8.794 | 9.351 | 8.607 | 9.302 | 1,791,750 | +0.26(+2.88%) |
May 20, 2010 | 8.920 | 9.208 | 8.834 | 9.042 | 2,741,435 | -0.33(-3.48%) |
May 19, 2010 | 9.477 | 9.605 | 9.252 | 9.368 | 1,460,314 | -0.22(-2.34%) |
May 18, 2010 | 9.836 | 9.928 | 9.526 | 9.592 | 1,319,135 | -0.18(-1.82%) |
May 17, 2010 | 9.783 | 9.997 | 9.500 | 9.770 | 1,515,227 | +0.00(+0.03%) |
May 14, 2010 | 9.767 | 10.00 | 9.664 | 9.767 | 1,419,392 | -0.29(-2.92%) |
May 13, 2010 | 10.11 | 10.21 | 10.05 | 10.06 | 742,556 | -0.13(-1.26%) |
May 12, 2010 | 9.971 | 10.23 | 9.971 | 10.19 | 1,769,766 | +0.21(+2.08%) |
May 11, 2010 | 10.20 | 10.25 | 9.944 | 9.981 | 303 | +0.03(+0.30%) |
May 10, 2010 | 9.899 | 10.02 | 9.893 | 9.951 | 2,202,872 | +0.42(+4.39%) |
May 07, 2010 | 9.523 | 9.656 | 9.211 | 9.532 | 2,098,214 | +0.05(+0.55%) |
May 06, 2010 | 9.938 | 10.09 | 7.465 | 9.480 | 616 | -0.57(-5.65%) |
May 05, 2010 | 9.925 | 10.13 | 9.831 | 10.05 | 1,698,508 | -0.06(-0.55%) |
May 04, 2010 | 10.24 | 10.24 | 9.782 | 10.10 | 2,317,211 | -0.34(-3.29%) |
May 03, 2010 | 10.30 | 10.48 | 10.26 | 10.45 | 699,562 | +0.26(+2.55%) |
Apr 30, 2010 | 10.48 | 10.49 | 10.16 | 10.19 | 1,092,234 | -0.23(-2.18%) |
Apr 29, 2010 | 10.25 | 10.60 | 10.25 | 10.42 | 1,845,756 | +0.19(+1.91%) |
Apr 28, 2010 | 10.32 | 10.48 | 10.19 | 10.22 | 1,189,991 | -0.06(-0.57%) |
Apr 27, 2010 | 10.63 | 10.70 | 10.24 | 10.28 | 1,100,045 | -0.42(-3.91%) |
Apr 26, 2010 | 10.79 | 10.91 | 10.68 | 10.70 | 703,787 | -0.10(-0.90%) |
Apr 23, 2010 | 10.82 | 10.90 | 10.74 | 10.79 | 981,472 | +0.06(+0.54%) |
Apr 22, 2010 | 10.91 | 10.91 | 10.68 | 10.74 | 739,287 | -0.14(-1.31%) |
Apr 21, 2010 | 10.89 | 11.04 | 10.74 | 10.88 | 1,092,767 | -0.00(-0.03%) |
Apr 20, 2010 | 10.79 | 10.90 | 10.63 | 10.88 | 308 | +0.25(+2.38%) |
Apr 19, 2010 | 10.28 | 10.64 | 10.13 | 10.63 | 1,397,286 | +0.25(+2.41%) |
Apr 16, 2010 | 10.81 | 10.81 | 10.19 | 10.38 | 1,951,067 | -0.41(-3.79%) |
Apr 15, 2010 | 10.99 | 11.04 | 10.73 | 10.79 | 1,181,817 | -0.17(-1.54%) |
Apr 14, 2010 | 11.01 | 11.36 | 10.74 | 10.96 | 2,022,764 | +0.12(+1.14%) |
Apr 13, 2010 | 10.39 | 10.91 | 10.32 | 10.83 | 1,987,976 | +0.45(+4.35%) |
Apr 12, 2010 | 10.50 | 10.50 | 10.34 | 10.38 | 844,774 | +0.01(+0.13%) |
Apr 09, 2010 | 10.42 | 10.47 | 10.28 | 10.37 | 957,606 | -0.02(-0.22%) |
Apr 08, 2010 | 10.35 | 10.45 | 10.30 | 10.39 | 792,947 | -0.01(-0.12%) |
Apr 07, 2010 | 10.48 | 10.64 | 10.36 | 10.41 | 1,173,220 | -0.16(-1.51%) |
Apr 06, 2010 | 10.65 | 10.68 | 10.39 | 10.56 | 1,156,308 | +0.19(+1.78%) |
Apr 05, 2010 | 10.38 | 10.64 | 10.32 | 10.38 | 2,083,745 | +0.10(+0.95%) |
Apr 01, 2010 | 10.24 | 10.28 | 10.28 | 10.28 | 2,395,541 | +0.33(+3.33%) |
Mar 31, 2010 | 9.841 | 10.09 | 9.841 | 9.951 | 657,641 | +0.04(+0.36%) |
Mar 30, 2010 | 9.980 | 10.12 | 9.909 | 9.915 | 1,078,126 | +0.01(+0.13%) |
Mar 29, 2010 | 9.915 | 9.932 | 9.789 | 9.902 | 909,692 | +0.08(+0.86%) |
Mar 26, 2010 | 9.847 | 9.918 | 9.753 | 9.818 | 796,764 | +0.01(+0.07%) |
Mar 25, 2010 | 9.779 | 9.945 | 9.776 | 9.811 | 1,146,181 | +0.06(+0.60%) |
Mar 24, 2010 | 9.737 | 9.834 | 9.623 | 9.753 | 910,835 | +0.01(+0.07%) |
Mar 23, 2010 | 9.412 | 9.766 | 9.380 | 9.747 | 1,499,763 | +0.30(+3.20%) |
Mar 22, 2010 | 9.334 | 9.446 | 9.182 | 9.445 | 982,828 | +0.11(+1.18%) |
Mar 19, 2010 | 9.607 | 9.607 | 9.328 | 9.334 | 1,449,153 | -0.24(-2.48%) |
Mar 18, 2010 | 9.721 | 9.727 | 9.506 | 9.571 | 932,766 | -0.11(-1.17%) |
Mar 17, 2010 | 9.565 | 9.701 | 9.516 | 9.685 | 998,098 | +0.19(+2.02%) |
Mar 16, 2010 | 9.578 | 9.578 | 9.477 | 9.493 | 1,126,705 | -0.03(-0.34%) |
Mar 15, 2010 | 9.503 | 9.558 | 9.487 | 9.526 | 931,793 | -0.02(-0.17%) |
Mar 12, 2010 | 9.575 | 9.636 | 9.493 | 9.542 | 1,295,422 | +0.02(+0.24%) |
Mar 11, 2010 | 9.328 | 9.568 | 9.240 | 9.519 | 1,779,399 | +0.17(+1.84%) |
Mar 10, 2010 | 9.231 | 9.393 | 9.033 | 9.347 | 1,924,733 | +0.16(+1.77%) |
Mar 09, 2010 | 8.974 | 9.205 | 8.942 | 9.185 | 1,946,674 | +0.20(+2.28%) |
Mar 08, 2010 | 8.974 | 9.013 | 8.890 | 8.981 | 1,765,331 | -0.02(-0.18%) |
Mar 05, 2010 | 9.007 | 9.097 | 8.964 | 8.997 | 1,940,173 | +0.00(+0.04%) |
Mar 04, 2010 | 9.068 | 9.088 | 8.899 | 8.994 | 1,261,768 | +0.01(+0.11%) |
Mar 03, 2010 | 9.123 | 9.178 | 8.945 | 8.984 | 1,424,917 | -0.14(-1.49%) |
Mar 02, 2010 | 8.977 | 9.182 | 8.911 | 9.120 | 1,570,267 | +0.21(+2.37%) |
Mar 01, 2010 | 8.864 | 9.042 | 8.851 | 8.909 | 1,284,987 | +0.13(+1.48%) |
Feb 26, 2010 | 8.724 | 8.870 | 8.601 | 8.779 | 1,402,311 | +0.12(+1.35%) |
Feb 25, 2010 | 8.578 | 8.669 | 8.452 | 8.663 | 607,466 | -0.01(-0.15%) |
Feb 24, 2010 | 8.500 | 8.714 | 8.465 | 8.676 | 880,625 | +0.24(+2.85%) |
Feb 23, 2010 | 8.695 | 8.718 | 8.413 | 8.435 | 920,935 | -0.27(-3.13%) |
Feb 22, 2010 | 8.708 | 8.720 | 8.598 | 8.708 | 778,916 | +0.04(+0.49%) |
Feb 19, 2010 | 8.426 | 8.721 | 8.426 | 8.666 | 1,147,259 | +0.19(+2.26%) |
Feb 18, 2010 | 8.688 | 8.688 | 8.465 | 8.474 | 1,860,727 | -0.18(-2.06%) |
Feb 17, 2010 | 8.704 | 8.764 | 8.589 | 8.653 | 1,366,366 | +0.04(+0.48%) |
Feb 16, 2010 | 8.507 | 8.716 | 8.497 | 8.612 | 1,616,098 | +0.20(+2.34%) |
Feb 12, 2010 | 8.152 | 8.415 | 8.415 | 8.415 | 2,189,259 | +0.33(+4.04%) |
Feb 11, 2010 | 8.009 | 8.110 | 7.942 | 8.088 | 1,365,572 | +0.06(+0.79%) |
Feb 10, 2010 | 7.984 | 8.091 | 7.831 | 8.025 | 1,578,372 | +0.07(+0.92%) |
Feb 09, 2010 | 8.072 | 8.129 | 7.912 | 7.952 | 1,933,357 | -0.02(-0.20%) |
Feb 08, 2010 | 8.152 | 8.152 | 7.945 | 7.968 | 874,206 | -0.19(-2.37%) |
Feb 05, 2010 | 8.187 | 8.187 | 7.930 | 8.161 | 2,078,992 | -0.04(-0.46%) |
Feb 04, 2010 | 8.564 | 8.577 | 8.168 | 8.199 | 1,275,571 | -0.34(-3.94%) |
Feb 03, 2010 | 8.599 | 8.691 | 8.507 | 8.535 | 748,484 | -0.08(-0.88%) |
Feb 02, 2010 | 8.386 | 8.621 | 8.386 | 8.612 | 1,032,946 | +0.36(+4.34%) |
Feb 01, 2010 | 8.202 | 8.482 | 8.202 | 8.253 | 1,606,895 | +0.09(+1.09%) |
Jan 29, 2010 | 8.567 | 8.627 | 8.155 | 8.164 | 2,482,718 | -0.46(-5.33%) |
Jan 28, 2010 | 8.694 | 8.694 | 8.266 | 8.624 | 1,799,190 | -0.01(-0.07%) |
Jan 27, 2010 | 8.640 | 8.681 | 8.326 | 8.631 | 2,160,566 | +0.07(+0.78%) |
Jan 26, 2010 | 8.802 | 8.853 | 8.513 | 8.564 | 1,396,374 | -0.23(-2.63%) |
Jan 25, 2010 | 8.862 | 9.084 | 8.618 | 8.796 | 1,693,623 | -0.04(-0.50%) |
Jan 22, 2010 | 9.163 | 9.202 | 8.707 | 8.840 | 1,879,673 | -0.28(-3.09%) |
Jan 21, 2010 | 9.490 | 9.503 | 9.040 | 9.122 | 1,316,383 | -0.29(-3.03%) |
Jan 20, 2010 | 9.382 | 9.420 | 9.198 | 9.408 | 906,594 | +0.03(+0.27%) |
Jan 19, 2010 | 9.240 | 9.500 | 9.167 | 9.382 | 1,692,939 | +0.18(+2.00%) |
Jan 15, 2010 | 9.373 | 9.198 | 9.198 | 9.198 | 2,028,784 | -0.15(-1.59%) |
Jan 14, 2010 | 9.043 | 9.443 | 8.960 | 9.347 | 2,758,548 | +0.23(+2.47%) |
Jan 13, 2010 | 9.497 | 9.503 | 9.119 | 9.122 | 1,654,920 | -0.29(-3.07%) |
Jan 12, 2010 | 9.424 | 9.541 | 9.262 | 9.411 | 1,394,599 | -0.07(-0.70%) |
Jan 11, 2010 | 9.322 | 9.541 | 9.249 | 9.477 | 1,985,740 | +0.19(+2.08%) |
Jan 08, 2010 | 9.011 | 9.319 | 8.954 | 9.284 | 1,308,287 | +0.28(+3.06%) |
Jan 07, 2010 | 9.030 | 9.122 | 8.945 | 9.008 | 1,216,435 | +0.01(+0.07%) |
Jan 06, 2010 | 9.024 | 9.084 | 8.973 | 9.002 | 1,626,754 | +0.00(+0.04%) |
Jan 05, 2010 | 9.011 | 9.046 | 8.935 | 8.999 | 1,800,429 | -0.01(-0.11%) |
Jan 04, 2010 | 9.043 | 9.071 | 8.938 | 9.008 | 1,755,414 | +0.10(+1.07%) |
Dec 31, 2009 | 8.938 | 8.913 | 8.913 | 8.913 | 1,405,489 | +0.01(+0.11%) |
Dec 30, 2009 | 8.723 | 8.913 | 8.723 | 8.903 | 1,015,492 | +0.14(+1.59%) |
Dec 29, 2009 | 8.494 | 8.773 | 8.466 | 8.764 | 1,173,498 | +0.25(+2.90%) |
Dec 28, 2009 | 8.596 | 8.612 | 8.463 | 8.516 | 739,076 | -0.06(-0.74%) |
Dec 24, 2009 | 8.526 | 8.580 | 8.482 | 8.580 | 488,847 | +0.13(+1.58%) |
Dec 23, 2009 | 8.374 | 8.482 | 8.304 | 8.447 | 927,953 | +0.05(+0.57%) |
Dec 22, 2009 | 8.431 | 8.529 | 8.342 | 8.399 | 1,194,010 | -0.04(-0.53%) |
Dec 21, 2009 | 8.228 | 8.450 | 8.209 | 8.443 | 1,195,308 | +0.22(+2.66%) |
Dec 18, 2009 | 8.313 | 8.342 | 8.218 | 8.225 | 2,324,782 | -0.04(-0.50%) |
Dec 17, 2009 | 8.501 | 8.501 | 8.168 | 8.266 | 1,450,081 | -0.35(-4.09%) |
Dec 16, 2009 | 8.431 | 8.675 | 8.431 | 8.618 | 1,527,206 | +0.19(+2.30%) |
Dec 15, 2009 | 8.187 | 8.424 | 8.145 | 8.424 | 2,890,487 | +0.18(+2.15%) |
Dec 14, 2009 | 8.244 | 8.261 | 8.231 | 8.247 | 2,180,967 | +0.03(+0.39%) |
Dec 11, 2009 | 8.364 | 8.396 | 8.180 | 8.215 | 1,199,022 | +0.03(+0.39%) |
Dec 10, 2009 | 8.310 | 8.340 | 8.148 | 8.183 | 3,068,005 | -0.03(-0.39%) |
Dec 09, 2009 | 8.291 | 8.377 | 8.098 | 8.215 | 907,379 | -0.05(-0.58%) |
Dec 08, 2009 | 8.450 | 8.494 | 8.206 | 8.263 | 946,845 | -0.22(-2.54%) |
Dec 07, 2009 | 8.529 | 8.564 | 8.393 | 8.478 | 1,437,051 | -0.09(-1.07%) |
Dec 04, 2009 | 8.383 | 8.583 | 8.321 | 8.570 | 1,321,635 | +0.26(+3.13%) |
Dec 03, 2009 | 8.348 | 8.457 | 8.284 | 8.310 | 795,053 | -0.04(-0.46%) |
Dec 02, 2009 | 8.193 | 8.386 | 8.117 | 8.348 | 999,391 | +0.20(+2.41%) |
Dec 01, 2009 | 8.158 | 8.237 | 8.050 | 8.152 | 1,155,480 | +0.13(+1.58%) |
Nov 30, 2009 | 8.129 | 8.148 | 7.965 | 8.025 | 1,337,746 | -0.06(-0.78%) |
Nov 27, 2009 | 8.155 | 8.174 | 7.999 | 8.088 | 667,118 | -0.32(-3.77%) |
Nov 25, 2009 | 8.501 | 8.527 | 8.374 | 8.405 | 773,514 | -0.07(-0.79%) |
Nov 24, 2009 | 8.469 | 8.557 | 8.434 | 8.472 | 642,621 | -0.04(-0.52%) |
Nov 23, 2009 | 8.532 | 8.532 | 8.405 | 8.516 | 1,051,225 | +0.17(+2.09%) |
Nov 20, 2009 | 8.507 | 8.561 | 8.298 | 8.342 | 952,198 | -0.14(-1.61%) |
Nov 19, 2009 | 8.507 | 8.602 | 8.326 | 8.478 | 801,500 | -0.15(-1.76%) |
Nov 18, 2009 | 8.577 | 8.643 | 8.364 | 8.631 | 2,401,078 | +0.07(+0.78%) |
Nov 17, 2009 | 8.650 | 8.650 | 8.513 | 8.564 | 1,492,381 | -0.13(-1.46%) |
Nov 16, 2009 | 8.697 | 8.716 | 8.608 | 8.691 | 1,430,707 | +0.09(+1.03%) |
Nov 13, 2009 | 8.634 | 8.643 | 8.507 | 8.602 | 1,610,725 | +0.01(+0.15%) |
Nov 12, 2009 | 8.501 | 8.650 | 8.459 | 8.589 | 844,895 | +0.06(+0.67%) |
Nov 11, 2009 | 8.558 | 8.704 | 8.516 | 8.532 | 1,655,006 | -0.01(-0.07%) |
Nov 10, 2009 | 8.542 | 8.624 | 8.485 | 8.539 | 1,302,826 | -0.03(-0.30%) |
Nov 09, 2009 | 8.399 | 8.627 | 8.377 | 8.564 | 1,099,270 | +0.21(+2.47%) |
Nov 06, 2009 | 8.301 | 8.415 | 8.202 | 8.358 | 1,448,013 | +0.02(+0.19%) |
Nov 05, 2009 | 8.542 | 8.575 | 8.252 | 8.342 | 2,129,092 | -0.23(-2.70%) |
Nov 04, 2009 | 8.456 | 8.723 | 8.320 | 8.574 | 3,333,241 | +0.26(+3.13%) |
Nov 03, 2009 | 8.405 | 8.497 | 8.247 | 8.313 | 1,969,926 | -0.09(-1.09%) |