Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.207 | 8.533 | 8.071 | 8.204 | 3,607,178 | -0.04(-0.43%) |
Sep 29, 2010 | 8.035 | 8.444 | 7.964 | 8.240 | 4,505,667 | +0.17(+2.09%) |
Sep 28, 2010 | 8.071 | 8.142 | 7.777 | 8.071 | 43,508 | +0.13(+1.68%) |
Sep 27, 2010 | 8.026 | 8.071 | 7.911 | 7.937 | 2,387,971 | -0.10(-1.22%) |
Sep 24, 2010 | 7.706 | 8.044 | 7.689 | 8.035 | 2,334,233 | +0.52(+6.86%) |
Sep 23, 2010 | 7.520 | 7.849 | 7.493 | 7.520 | 8,729 | -0.14(-1.86%) |
Sep 22, 2010 | 7.857 | 7.920 | 7.635 | 7.662 | 2,946,405 | -0.26(-3.25%) |
Sep 21, 2010 | 8.026 | 8.089 | 7.857 | 7.920 | 4,179,426 | +0.01(+0.11%) |
Sep 20, 2010 | 7.653 | 7.929 | 7.546 | 7.911 | 2,714,104 | +0.27(+3.49%) |
Sep 17, 2010 | 7.644 | 7.795 | 7.475 | 7.644 | 5,892,258 | -0.17(-2.16%) |
Sep 15, 2010 | 7.786 | 7.893 | 7.689 | 7.813 | 2,824,915 | -0.02(-0.23%) |
Sep 14, 2010 | 7.991 | 8.213 | 7.795 | 7.831 | 12,507,617 | -0.16(-2.00%) |
Sep 13, 2010 | 7.769 | 8.017 | 7.742 | 7.991 | 4,014,934 | +0.40(+5.27%) |
Sep 10, 2010 | 7.582 | 7.697 | 7.440 | 7.591 | 2,989,283 | +0.04(+0.47%) |
Sep 09, 2010 | 7.769 | 7.857 | 7.466 | 7.555 | 4,986,094 | -0.03(-0.35%) |
Sep 08, 2010 | 7.333 | 7.715 | 7.333 | 7.582 | 4,209,550 | +0.30(+4.15%) |
Sep 07, 2010 | 7.546 | 7.617 | 7.235 | 7.280 | 7,102 | -0.34(-4.43%) |
Sep 03, 2010 | 7.466 | 7.955 | 7.449 | 7.617 | 7,478,681 | +0.52(+7.39%) |
Sep 02, 2010 | 7.075 | 7.244 | 6.995 | 7.093 | 3,533 | +0.04(+0.63%) |
Sep 01, 2010 | 6.586 | 7.058 | 6.533 | 7.049 | 5,206,429 | +0.64(+9.99%) |
Aug 31, 2010 | 6.400 | 6.569 | 6.311 | 6.409 | 30,263 | -0.02(-0.28%) |
Aug 30, 2010 | 6.622 | 6.631 | 6.391 | 6.426 | 2,429,560 | -0.08(-1.23%) |
Aug 27, 2010 | 6.373 | 6.666 | 6.249 | 6.506 | 3,318,496 | +0.10(+1.53%) |
Aug 26, 2010 | 6.471 | 6.649 | 6.364 | 6.409 | 4,976 | -0.03(-0.41%) |
Aug 25, 2010 | 6.204 | 6.480 | 6.124 | 6.435 | 4,926 | +0.14(+2.26%) |
Aug 24, 2010 | 6.213 | 6.480 | 6.035 | 6.293 | 21,028 | -0.01(-0.14%) |
Aug 23, 2010 | 6.542 | 6.622 | 6.302 | 6.302 | 2,733,062 | -0.26(-3.93%) |
Aug 20, 2010 | 6.462 | 6.569 | 6.382 | 6.560 | 3,460,610 | +0.05(+0.82%) |
Aug 19, 2010 | 6.915 | 6.969 | 6.444 | 6.506 | 17,206 | -0.44(-6.39%) |
Aug 18, 2010 | 6.906 | 7.058 | 6.738 | 6.951 | 77,385 | +0.05(+0.77%) |
Aug 17, 2010 | 6.720 | 6.995 | 6.631 | 6.898 | 12,103 | +0.34(+5.15%) |
Aug 16, 2010 | 6.400 | 6.666 | 6.364 | 6.560 | 2,699,662 | +0.12(+1.79%) |
Aug 13, 2010 | 6.444 | 6.666 | 6.435 | 6.444 | 2,904,319 | -0.09(-1.37%) |
Aug 12, 2010 | 6.613 | 6.844 | 6.515 | 6.534 | 4,007,112 | -0.22(-3.28%) |
Aug 11, 2010 | 6.835 | 6.995 | 6.666 | 6.755 | 21,561 | -0.37(-5.24%) |
Aug 10, 2010 | 7.146 | 7.235 | 6.969 | 7.129 | 450 | -0.17(-2.31%) |
Aug 09, 2010 | 7.422 | 7.493 | 7.200 | 7.297 | 4,144,534 | +0.05(+0.74%) |
Aug 06, 2010 | 7.244 | 7.964 | 7.182 | 7.244 | 13,208,253 | -0.46(-6.00%) |
Aug 05, 2010 | 7.306 | 7.911 | 7.218 | 7.706 | 6,987,445 | +0.31(+4.21%) |
Aug 04, 2010 | 7.537 | 7.609 | 7.271 | 7.395 | 4,226,930 | -0.08(-1.07%) |
Aug 03, 2010 | 7.626 | 7.724 | 7.324 | 7.475 | 6,948,368 | -0.40(-5.08%) |
Aug 02, 2010 | 7.849 | 7.946 | 7.697 | 7.875 | 6,012,859 | +0.24(+3.14%) |
Jul 30, 2010 | 7.635 | 7.822 | 7.484 | 7.635 | 4,457,249 | -0.16(-2.05%) |
Jul 29, 2010 | 7.893 | 7.955 | 7.502 | 7.795 | 5,075,190 | -0.10(-1.24%) |
Jul 28, 2010 | 7.893 | 7.937 | 7.635 | 7.893 | 8,891 | +0.11(+1.37%) |
Jul 27, 2010 | 8.026 | 8.142 | 7.715 | 7.786 | 3,712 | -0.15(-1.90%) |
Jul 26, 2010 | 8.009 | 8.320 | 7.857 | 7.937 | 7,683,531 | -0.12(-1.43%) |
Jul 23, 2010 | 7.564 | 8.071 | 7.475 | 8.053 | 8,631,998 | +0.40(+5.23%) |
Jul 22, 2010 | 7.457 | 7.795 | 7.386 | 7.653 | 9,966,614 | +0.34(+4.62%) |
Jul 21, 2010 | 7.644 | 7.680 | 7.262 | 7.315 | 10,287,290 | -0.28(-3.74%) |
Jul 20, 2010 | 7.120 | 7.751 | 6.889 | 7.600 | 29,526,858 | +0.65(+9.33%) |
Jul 19, 2010 | 6.782 | 6.969 | 6.506 | 6.951 | 5,817,580 | +0.19(+2.76%) |
Jul 16, 2010 | 6.764 | 7.182 | 6.702 | 6.764 | 6,327,954 | -0.54(-7.42%) |
Jul 15, 2010 | 7.217 | 7.360 | 6.933 | 7.306 | 6,467,830 | +0.12(+1.73%) |
Jul 14, 2010 | 7.138 | 7.306 | 6.995 | 7.182 | 5,939,718 | -0.03(-0.37%) |
Jul 13, 2010 | 7.209 | 7.275 | 7.004 | 7.209 | 19,871 | +0.29(+4.24%) |
Jul 12, 2010 | 7.013 | 7.146 | 6.844 | 6.915 | 4,109,608 | -0.16(-2.26%) |
Jul 09, 2010 | 7.075 | 7.102 | 6.746 | 7.075 | 3,916,222 | +0.16(+2.31%) |
Jul 08, 2010 | 6.791 | 6.933 | 6.600 | 6.915 | 4,520,955 | +0.25(+3.73%) |
Jul 07, 2010 | 6.320 | 6.666 | 6.266 | 6.666 | 5,714,232 | +0.39(+6.23%) |
Jul 06, 2010 | 6.275 | 6.658 | 6.204 | 6.275 | 9,989 | -0.01(-0.14%) |
Jul 02, 2010 | 6.284 | 6.426 | 6.124 | 6.284 | 5,808,058 | +0.06(+1.00%) |
Jul 01, 2010 | 6.231 | 6.249 | 5.760 | 6.222 | 12,559,337 | +0.10(+1.60%) |
Jun 30, 2010 | 6.124 | 6.475 | 6.106 | 6.124 | 15,864 | -0.25(-3.91%) |
Jun 29, 2010 | 6.675 | 6.746 | 6.160 | 6.373 | 9,604,017 | -0.76(-10.60%) |
Jun 25, 2010 | 7.129 | 7.324 | 6.818 | 7.129 | 7,770,418 | +0.11(+1.52%) |
Jun 24, 2010 | 7.022 | 7.306 | 6.640 | 7.022 | 7,929 | +0.19(+2.73%) |
Jun 23, 2010 | 7.244 | 7.297 | 6.800 | 6.835 | 11,958,902 | -0.44(-6.10%) |
Jun 22, 2010 | 7.280 | 7.609 | 7.191 | 7.280 | 5,780 | -0.33(-4.32%) |
Jun 21, 2010 | 8.044 | 8.097 | 7.555 | 7.609 | 5,458,107 | -0.25(-3.17%) |
Jun 18, 2010 | 7.857 | 7.857 | 7.600 | 7.857 | 6,242,725 | +0.15(+1.96%) |
Jun 17, 2010 | 7.706 | 7.893 | 7.529 | 7.706 | 1,121 | -0.06(-0.80%) |
Jun 16, 2010 | 7.920 | 7.937 | 7.680 | 7.769 | 7,167,836 | -0.29(-3.64%) |
Jun 15, 2010 | 8.062 | 8.169 | 7.600 | 8.062 | 10,047 | +0.57(+7.59%) |
Jun 14, 2010 | 7.413 | 7.689 | 7.369 | 7.493 | 5,657,552 | +0.20(+2.68%) |
Jun 11, 2010 | 7.084 | 7.315 | 7.004 | 7.297 | 4,634,196 | +0.09(+1.23%) |
Jun 10, 2010 | 7.209 | 7.209 | 6.755 | 7.209 | 12,823 | +0.61(+9.30%) |
Jun 09, 2010 | 6.711 | 6.915 | 6.498 | 6.595 | 9,689,921 | +0.00(+0.00%) |
Jun 08, 2010 | 6.684 | 6.800 | 6.186 | 6.595 | 12,078,317 | -0.02(-0.27%) |
Jun 07, 2010 | 7.235 | 7.280 | 6.586 | 6.613 | 9,351,761 | -0.53(-7.46%) |
Jun 04, 2010 | 7.146 | 7.511 | 6.995 | 7.146 | 11,632,951 | -0.57(-7.37%) |
Jun 03, 2010 | 7.715 | 7.813 | 7.520 | 7.715 | 6,615,384 | +0.12(+1.52%) |
Jun 02, 2010 | 7.600 | 7.724 | 7.271 | 7.600 | 9,878,548 | +0.03(+0.35%) |
Jun 01, 2010 | 7.573 | 8.302 | 7.573 | 7.573 | 10,399 | -0.75(-8.97%) |
May 28, 2010 | 8.320 | 8.515 | 8.044 | 8.320 | 6,279,326 | +0.12(+1.52%) |
May 27, 2010 | 7.866 | 8.213 | 7.644 | 8.195 | 8,477,197 | +0.58(+7.58%) |
May 26, 2010 | 7.617 | 8.053 | 7.529 | 7.617 | 8,174 | -0.03(-0.35%) |
May 25, 2010 | 6.942 | 7.680 | 6.809 | 7.644 | 10,007 | +0.33(+4.50%) |
May 24, 2010 | 7.733 | 7.875 | 7.280 | 7.315 | 6,077,692 | -0.41(-5.29%) |
May 21, 2010 | 7.040 | 7.929 | 6.853 | 7.724 | 11,984,802 | +0.42(+5.72%) |
May 20, 2010 | 7.191 | 7.644 | 7.111 | 7.306 | 6,356 | -0.66(-8.26%) |
May 19, 2010 | 7.911 | 8.133 | 7.422 | 7.964 | 13,666,463 | +0.43(+5.66%) |
May 18, 2010 | 8.160 | 8.266 | 7.422 | 7.537 | 362 | -0.47(-5.88%) |
May 17, 2010 | 7.929 | 8.213 | 7.564 | 8.009 | 7,426,195 | +0.03(+0.33%) |
May 14, 2010 | 7.982 | 8.426 | 7.724 | 7.982 | 11,226,274 | -0.63(-7.33%) |
May 13, 2010 | 8.755 | 8.942 | 8.489 | 8.613 | 5,274,776 | -0.16(-1.82%) |
May 12, 2010 | 8.480 | 8.809 | 8.480 | 8.773 | 8,178,529 | +0.44(+5.34%) |
May 11, 2010 | 8.524 | 8.551 | 8.266 | 8.329 | 675 | -0.20(-2.29%) |
May 10, 2010 | 8.417 | 8.533 | 8.355 | 8.524 | 10,860,441 | +0.89(+11.64%) |
May 07, 2010 | 7.911 | 8.204 | 7.253 | 7.635 | 18,810,786 | +0.54(+7.64%) |
May 06, 2010 | 8.533 | 8.826 | 6.222 | 7.093 | 5,301 | -1.38(-16.26%) |
May 05, 2010 | 8.995 | 9.369 | 8.382 | 8.471 | 17,460,010 | -0.61(-6.75%) |
May 04, 2010 | 9.395 | 9.644 | 8.880 | 9.084 | 2,587 | -0.85(-8.59%) |
May 03, 2010 | 9.342 | 9.991 | 9.342 | 9.937 | 11,159,543 | +0.67(+7.19%) |
Apr 30, 2010 | 9.751 | 9.777 | 8.906 | 9.271 | 19,963,526 | -0.45(-4.66%) |
Apr 29, 2010 | 9.262 | 9.733 | 9.066 | 9.724 | 11,343,272 | +0.61(+6.73%) |
Apr 28, 2010 | 9.297 | 9.537 | 8.631 | 9.111 | 17,631,498 | -0.03(-0.29%) |
Apr 27, 2010 | 10.19 | 10.11 | 8.924 | 9.137 | 2,700 | -1.05(-10.30%) |
Apr 26, 2010 | 10.10 | 10.37 | 10.07 | 10.19 | 15,690,784 | +0.03(+0.26%) |
Apr 23, 2010 | 10.40 | 10.58 | 10.12 | 10.16 | 16,998,794 | -0.15(-1.47%) |
Apr 22, 2010 | 10.15 | 10.65 | 10.000 | 10.31 | 32,210,116 | +0.31(+3.11%) |
Apr 21, 2010 | 9.786 | 10.46 | 9.689 | 10.000 | 1,012 | +0.17(+1.72%) |
Apr 20, 2010 | 9.831 | 10.52 | 9.466 | 9.831 | 36,298,348 | -1.29(-11.59%) |
Apr 19, 2010 | 11.02 | 11.51 | 10.65 | 11.12 | 7,005,749 | -0.08(-0.71%) |
Apr 16, 2010 | 11.66 | 12.27 | 11.13 | 11.20 | 9,499,687 | -0.46(-3.96%) |
Apr 15, 2010 | 11.57 | 11.88 | 11.48 | 11.66 | 5,076,076 | +0.11(+0.92%) |
Apr 14, 2010 | 10.98 | 11.62 | 10.89 | 11.56 | 8,025,266 | +0.78(+7.26%) |
Apr 13, 2010 | 11.00 | 11.24 | 10.73 | 10.77 | 5,071,292 | -0.24(-2.18%) |
Apr 12, 2010 | 10.81 | 11.18 | 10.76 | 11.01 | 4,729,496 | +0.25(+2.31%) |
Apr 09, 2010 | 10.80 | 11.13 | 10.36 | 10.76 | 6,019,709 | +0.14(+1.34%) |
Apr 08, 2010 | 10.20 | 10.67 | 9.840 | 10.62 | 6,807,179 | +0.39(+3.82%) |
Apr 07, 2010 | 10.44 | 10.82 | 10.01 | 10.23 | 7,787,760 | -0.35(-3.28%) |
Apr 06, 2010 | 10.64 | 10.82 | 10.33 | 10.58 | 6,174,476 | -0.07(-0.67%) |
Apr 05, 2010 | 10.02 | 10.84 | 9.920 | 10.65 | 8,428,089 | +0.75(+7.54%) |
Apr 01, 2010 | 9.822 | 9.902 | 9.902 | 9.902 | 10,511,065 | +0.15(+1.55%) |
Mar 31, 2010 | 9.049 | 10.10 | 9.049 | 9.751 | 15,659,879 | +0.75(+8.29%) |
Mar 30, 2010 | 9.004 | 9.200 | 8.711 | 9.004 | 5,152,880 | +0.00(+0.00%) |
Mar 29, 2010 | 8.960 | 9.271 | 8.649 | 9.004 | 8,092,906 | +0.05(+0.60%) |
Mar 26, 2010 | 8.373 | 9.022 | 8.311 | 8.951 | 12,730,042 | +1.02(+12.89%) |
Mar 25, 2010 | 8.640 | 8.640 | 7.911 | 7.929 | 9,513,459 | -0.52(-6.11%) |
Mar 24, 2010 | 7.831 | 8.791 | 7.831 | 8.444 | 16,207,096 | +0.51(+6.38%) |
Mar 23, 2010 | 7.893 | 8.222 | 7.822 | 7.937 | 7,267,207 | +0.13(+1.71%) |
Mar 22, 2010 | 7.404 | 7.831 | 7.377 | 7.804 | 3,284,881 | +0.28(+3.78%) |
Mar 19, 2010 | 7.555 | 7.617 | 7.289 | 7.520 | 4,754,600 | -0.03(-0.35%) |
Mar 18, 2010 | 7.537 | 7.697 | 7.431 | 7.546 | 3,287,364 | +0.04(+0.47%) |
Mar 17, 2010 | 7.546 | 7.751 | 7.475 | 7.511 | 3,996,507 | -0.04(-0.47%) |
Mar 16, 2010 | 7.306 | 7.617 | 7.147 | 7.546 | 3,759,728 | +0.26(+3.54%) |
Mar 15, 2010 | 7.182 | 7.342 | 7.146 | 7.289 | 2,817,437 | -0.19(-2.50%) |
Mar 12, 2010 | 7.680 | 7.706 | 7.377 | 7.475 | 2,249,104 | -0.13(-1.75%) |
Mar 11, 2010 | 7.600 | 7.724 | 7.422 | 7.609 | 4,320,384 | -0.02(-0.23%) |
Mar 10, 2010 | 7.680 | 8.044 | 7.466 | 7.626 | 7,591,332 | +0.09(+1.18%) |
Mar 09, 2010 | 7.280 | 7.591 | 7.200 | 7.537 | 7,007,054 | +0.23(+3.16%) |
Mar 08, 2010 | 7.333 | 7.555 | 7.271 | 7.306 | 2,778,511 | -0.09(-1.20%) |
Mar 05, 2010 | 7.155 | 7.466 | 7.102 | 7.395 | 4,456,069 | +0.28(+4.00%) |
Mar 04, 2010 | 6.942 | 7.129 | 6.898 | 7.111 | 3,087,503 | +0.19(+2.70%) |
Mar 03, 2010 | 7.049 | 7.138 | 6.871 | 6.924 | 3,168,628 | -0.12(-1.77%) |
Mar 02, 2010 | 6.862 | 7.120 | 6.818 | 7.049 | 4,721,096 | +0.29(+4.34%) |
Mar 01, 2010 | 6.871 | 7.058 | 6.711 | 6.755 | 3,458,863 | -0.05(-0.78%) |
Feb 26, 2010 | 7.120 | 7.120 | 6.675 | 6.809 | 5,137,219 | -0.29(-4.13%) |
Feb 25, 2010 | 6.666 | 7.244 | 6.426 | 7.102 | 5,617,315 | +0.32(+4.72%) |
Feb 24, 2010 | 6.862 | 7.004 | 6.738 | 6.782 | 4,554,168 | -0.10(-1.42%) |
Feb 23, 2010 | 6.969 | 7.457 | 6.720 | 6.880 | 12,541,945 | +0.19(+2.79%) |
Feb 22, 2010 | 6.666 | 6.889 | 6.453 | 6.693 | 4,890,242 | +0.08(+1.21%) |
Feb 19, 2010 | 6.258 | 6.622 | 6.249 | 6.613 | 6,244,011 | +0.27(+4.20%) |
Feb 18, 2010 | 6.018 | 6.373 | 5.964 | 6.346 | 3,416,058 | +0.30(+5.00%) |
Feb 17, 2010 | 6.186 | 6.222 | 6.000 | 6.044 | 2,383,483 | -0.08(-1.31%) |
Feb 16, 2010 | 5.893 | 6.133 | 5.733 | 6.124 | 4,026,250 | +0.25(+4.24%) |
Feb 12, 2010 | 5.600 | 5.875 | 5.875 | 5.875 | 6,198,432 | +0.20(+3.60%) |
Feb 11, 2010 | 5.440 | 5.706 | 5.298 | 5.671 | 3,028,184 | +0.22(+4.08%) |
Feb 10, 2010 | 5.564 | 5.626 | 5.378 | 5.449 | 3,542,930 | -0.06(-1.13%) |
Feb 09, 2010 | 5.511 | 5.600 | 5.306 | 5.511 | 3,429,331 | +0.20(+3.68%) |
Feb 08, 2010 | 5.564 | 5.733 | 5.298 | 5.315 | 3,169,683 | -0.28(-4.93%) |
Feb 05, 2010 | 5.449 | 5.618 | 5.155 | 5.591 | 5,005,920 | +0.15(+2.78%) |
Feb 04, 2010 | 5.724 | 5.822 | 5.369 | 5.440 | 5,165,829 | -0.44(-7.55%) |
Feb 03, 2010 | 6.009 | 6.080 | 5.786 | 5.884 | 3,691,164 | -0.17(-2.79%) |
Feb 02, 2010 | 5.724 | 6.133 | 5.644 | 6.053 | 5,297,030 | +0.59(+10.78%) |
Feb 01, 2010 | 5.466 | 5.751 | 5.209 | 5.464 | 6,401,966 | +0.09(+1.61%) |
Jan 29, 2010 | 5.902 | 5.982 | 5.235 | 5.378 | 6,230,685 | -0.42(-7.21%) |
Jan 28, 2010 | 5.938 | 5.982 | 5.644 | 5.795 | 5,624,340 | -0.07(-1.21%) |
Jan 27, 2010 | 5.875 | 6.071 | 5.555 | 5.866 | 5,605,600 | -0.04(-0.60%) |
Jan 26, 2010 | 5.484 | 6.373 | 5.360 | 5.902 | 13,101,470 | +0.52(+9.57%) |
Jan 25, 2010 | 5.591 | 5.644 | 5.138 | 5.386 | 4,964,604 | -0.08(-1.46%) |
Jan 22, 2010 | 5.609 | 5.751 | 5.422 | 5.466 | 4,241,593 | -0.17(-3.00%) |
Jan 21, 2010 | 5.920 | 6.080 | 5.546 | 5.635 | 4,080,316 | -0.33(-5.51%) |
Jan 20, 2010 | 5.804 | 6.142 | 5.733 | 5.964 | 5,698,201 | +0.20(+3.39%) |
Jan 19, 2010 | 5.618 | 5.813 | 5.529 | 5.769 | 4,984,830 | +0.18(+3.18%) |
Jan 15, 2010 | 5.866 | 5.591 | 5.591 | 5.591 | 3,721,872 | -0.36(-5.98%) |
Jan 14, 2010 | 5.884 | 6.026 | 5.733 | 5.946 | 2,614,606 | +0.01(+0.15%) |
Jan 13, 2010 | 5.822 | 5.991 | 5.555 | 5.938 | 4,058,631 | +0.23(+4.05%) |
Jan 12, 2010 | 6.551 | 6.622 | 5.653 | 5.706 | 8,250,091 | -0.51(-8.15%) |
Jan 11, 2010 | 6.249 | 6.333 | 6.151 | 6.213 | 2,630,254 | -0.03(-0.43%) |
Jan 08, 2010 | 5.929 | 6.258 | 5.849 | 6.240 | 3,818,408 | +0.23(+3.85%) |
Jan 07, 2010 | 5.600 | 6.053 | 5.546 | 6.009 | 6,089,290 | +0.44(+7.82%) |
Jan 06, 2010 | 5.813 | 5.813 | 5.529 | 5.573 | 6,128,833 | -0.21(-3.69%) |
Jan 05, 2010 | 5.538 | 5.814 | 5.449 | 5.786 | 4,758,199 | +0.27(+4.83%) |
Jan 04, 2010 | 5.226 | 5.626 | 5.218 | 5.520 | 5,070,432 | +0.38(+7.44%) |
Dec 31, 2009 | 5.031 | 5.138 | 5.138 | 5.138 | 1,916,063 | +0.09(+1.76%) |
Dec 30, 2009 | 5.173 | 5.182 | 4.915 | 5.049 | 2,011,477 | -0.15(-2.91%) |
Dec 29, 2009 | 5.218 | 5.369 | 5.120 | 5.200 | 3,018,908 | +0.05(+1.04%) |
Dec 28, 2009 | 5.466 | 5.511 | 5.049 | 5.146 | 3,116,426 | -0.18(-3.34%) |
Dec 24, 2009 | 5.191 | 5.386 | 5.058 | 5.324 | 3,740,517 | +0.20(+3.99%) |
Dec 23, 2009 | 5.422 | 5.511 | 5.084 | 5.120 | 7,331,873 | -0.53(-9.43%) |
Dec 22, 2009 | 4.524 | 5.662 | 4.492 | 5.653 | 11,245,004 | +1.12(+24.71%) |
Dec 21, 2009 | 4.551 | 4.622 | 4.471 | 4.533 | 1,972,831 | +0.05(+1.19%) |
Dec 18, 2009 | 4.613 | 4.658 | 4.400 | 4.480 | 4,317,214 | -0.11(-2.33%) |
Dec 17, 2009 | 4.649 | 4.684 | 4.542 | 4.586 | 2,596,419 | -0.10(-2.09%) |
Dec 16, 2009 | 4.569 | 4.746 | 4.444 | 4.684 | 2,661,734 | +0.24(+5.40%) |
Dec 15, 2009 | 4.498 | 4.622 | 4.409 | 4.444 | 2,025,255 | -0.12(-2.53%) |
Dec 14, 2009 | 4.604 | 4.689 | 4.498 | 4.560 | 3,666,968 | -0.03(-0.58%) |
Dec 11, 2009 | 4.178 | 4.613 | 4.133 | 4.586 | 5,951,505 | +0.50(+12.17%) |
Dec 10, 2009 | 4.355 | 4.391 | 4.071 | 4.089 | 3,631,356 | -0.24(-5.54%) |
Dec 09, 2009 | 4.533 | 4.551 | 4.222 | 4.329 | 2,773,798 | -0.14(-3.18%) |
Dec 08, 2009 | 4.586 | 4.800 | 4.444 | 4.471 | 3,534,440 | -0.13(-2.90%) |
Dec 07, 2009 | 4.622 | 4.871 | 4.524 | 4.604 | 4,355,636 | -0.05(-1.15%) |
Dec 04, 2009 | 4.329 | 4.693 | 4.204 | 4.658 | 8,305,252 | +0.54(+13.17%) |
Dec 03, 2009 | 4.027 | 4.569 | 4.018 | 4.115 | 14,164,730 | +0.34(+8.94%) |
Dec 02, 2009 | 3.849 | 3.955 | 3.760 | 3.778 | 2,087,526 | -0.07(-1.85%) |
Dec 01, 2009 | 3.653 | 3.902 | 3.555 | 3.849 | 5,487,476 | +0.29(+8.25%) |
Nov 30, 2009 | 3.520 | 3.680 | 3.467 | 3.555 | 2,457,357 | +0.02(+0.50%) |
Nov 27, 2009 | 3.573 | 3.635 | 3.502 | 3.538 | 2,372,833 | -0.11(-2.93%) |
Nov 25, 2009 | 3.707 | 3.751 | 3.627 | 3.644 | 1,856,925 | -0.04(-1.20%) |
Nov 24, 2009 | 3.822 | 3.911 | 3.671 | 3.689 | 2,377,786 | -0.13(-3.49%) |
Nov 23, 2009 | 3.769 | 3.991 | 3.760 | 3.822 | 3,513,028 | +0.14(+3.86%) |
Nov 20, 2009 | 3.875 | 3.875 | 3.653 | 3.680 | 3,708,751 | -0.23(-5.91%) |
Nov 19, 2009 | 3.938 | 4.009 | 3.795 | 3.911 | 4,339,676 | -0.16(-3.93%) |
Nov 18, 2009 | 3.858 | 4.151 | 3.840 | 4.071 | 9,145,684 | +0.29(+7.76%) |
Nov 17, 2009 | 3.911 | 3.955 | 3.733 | 3.778 | 2,873,306 | -0.13(-3.41%) |
Nov 16, 2009 | 3.964 | 4.035 | 3.831 | 3.911 | 4,290,882 | +0.02(+0.46%) |
Nov 13, 2009 | 3.618 | 3.920 | 3.609 | 3.893 | 5,425,288 | +0.25(+6.83%) |
Nov 12, 2009 | 3.858 | 3.875 | 3.627 | 3.644 | 5,551,551 | -0.07(-1.91%) |
Nov 11, 2009 | 3.973 | 4.000 | 3.689 | 3.715 | 6,389,906 | -0.15(-3.91%) |
Nov 10, 2009 | 4.186 | 4.204 | 3.795 | 3.867 | 6,271,146 | -0.35(-8.23%) |
Nov 09, 2009 | 4.275 | 4.418 | 4.124 | 4.213 | 3,539,477 | +0.06(+1.50%) |
Nov 06, 2009 | 3.733 | 4.284 | 3.698 | 4.151 | 5,145,914 | +0.35(+9.11%) |
Nov 05, 2009 | 3.787 | 3.840 | 3.573 | 3.804 | 3,115,853 | +0.12(+3.13%) |
Nov 04, 2009 | 3.964 | 4.142 | 3.649 | 3.689 | 8,014,523 | -0.10(-2.58%) |
Nov 03, 2009 | 3.431 | 3.813 | 3.360 | 3.787 | 4,595,402 | +0.29(+8.40%) |
Nov 02, 2009 | 3.858 | 3.884 | 3.307 | 3.493 | 7,780,839 | -0.34(-8.82%) |
Oct 30, 2009 | 4.302 | 4.382 | 3.653 | 3.831 | 9,080,604 | -0.36(-8.69%) |
Oct 29, 2009 | 3.973 | 4.231 | 3.760 | 4.195 | 9,701,872 | +0.45(+12.11%) |
Oct 28, 2009 | 4.009 | 4.044 | 3.689 | 3.742 | 7,715,027 | -0.30(-7.47%) |
Oct 27, 2009 | 4.169 | 4.258 | 3.982 | 4.044 | 5,520,244 | -0.03(-0.66%) |
Oct 26, 2009 | 4.542 | 4.640 | 4.027 | 4.071 | 8,262,135 | -0.49(-10.72%) |
Oct 23, 2009 | 4.746 | 4.755 | 4.524 | 4.560 | 5,809,378 | -0.44(-8.88%) |
Oct 22, 2009 | 4.844 | 5.102 | 4.662 | 5.004 | 4,928,060 | +0.28(+6.03%) |
Oct 21, 2009 | 4.986 | 5.164 | 4.702 | 4.720 | 5,271,860 | -0.36(-7.17%) |
Oct 20, 2009 | 5.084 | 5.164 | 4.889 | 5.084 | 8,287,452 | -0.31(-5.77%) |
Oct 19, 2009 | 5.706 | 5.760 | 5.360 | 5.395 | 5,502,592 | -0.31(-5.45%) |
Oct 16, 2009 | 5.600 | 6.018 | 5.173 | 5.706 | 23,096,136 | -0.80(-12.30%) |
Oct 15, 2009 | 6.462 | 6.675 | 6.444 | 6.506 | 5,490,383 | -0.14(-2.14%) |
Oct 14, 2009 | 6.000 | 6.720 | 5.866 | 6.649 | 6,315,006 | +0.81(+13.85%) |
Oct 13, 2009 | 5.964 | 5.991 | 5.751 | 5.840 | 2,233,697 | -0.12(-2.09%) |
Oct 12, 2009 | 6.106 | 6.169 | 5.866 | 5.964 | 1,945,658 | +0.00(+0.00%) |
Oct 09, 2009 | 6.160 | 6.231 | 5.911 | 5.964 | 1,914,349 | -0.22(-3.59%) |
Oct 08, 2009 | 6.462 | 6.489 | 6.098 | 6.186 | 3,737,429 | -0.23(-3.60%) |
Oct 07, 2009 | 6.062 | 6.489 | 6.044 | 6.418 | 5,347,454 | +0.23(+3.74%) |
Oct 06, 2009 | 5.973 | 6.240 | 5.840 | 6.186 | 4,464,986 | +0.21(+3.57%) |
Oct 05, 2009 | 6.124 | 6.124 | 5.804 | 5.973 | 2,716,821 | -0.03(-0.44%) |
Oct 02, 2009 | 5.822 | 6.195 | 5.662 | 6.000 | 4,852,077 | +0.11(+1.81%) |