Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.172 | 7.340 | 7.144 | 7.186 | 284,013 | -0.09(-1.25%) |
Aug 30, 2010 | 7.395 | 7.437 | 7.270 | 7.277 | 4,538,745 | -0.14(-1.89%) |
Aug 27, 2010 | 7.388 | 7.437 | 7.200 | 7.416 | 6,263,560 | +0.02(+0.33%) |
Aug 26, 2010 | 7.374 | 7.430 | 7.238 | 7.392 | 571 | +0.09(+1.29%) |
Aug 25, 2010 | 7.179 | 7.341 | 7.088 | 7.298 | 95,119 | +0.11(+1.56%) |
Aug 24, 2010 | 7.214 | 7.319 | 7.144 | 7.186 | 1,276 | -0.13(-1.82%) |
Aug 23, 2010 | 7.326 | 7.437 | 7.291 | 7.319 | 4,672,933 | +0.04(+0.58%) |
Aug 20, 2010 | 7.347 | 7.374 | 7.256 | 7.277 | 7,251,449 | -0.13(-1.70%) |
Aug 19, 2010 | 7.591 | 7.591 | 7.388 | 7.402 | 1,276 | -0.22(-2.94%) |
Aug 18, 2010 | 7.626 | 7.731 | 7.570 | 7.626 | 6,096,777 | -0.02(-0.27%) |
Aug 17, 2010 | 7.535 | 7.724 | 7.437 | 7.647 | 6,776,317 | +0.19(+2.53%) |
Aug 16, 2010 | 7.374 | 7.535 | 7.228 | 7.458 | 6,439,950 | +0.03(+0.38%) |
Aug 13, 2010 | 7.430 | 7.661 | 7.354 | 7.430 | 6,257,305 | +0.02(+0.28%) |
Aug 12, 2010 | 7.333 | 7.521 | 7.207 | 7.409 | 6,441,309 | -0.01(-0.19%) |
Aug 11, 2010 | 7.668 | 7.703 | 7.415 | 7.423 | 1,277 | -0.38(-4.93%) |
Aug 10, 2010 | 7.647 | 7.976 | 7.633 | 7.808 | 13,379,808 | +0.06(+0.81%) |
Aug 09, 2010 | 7.486 | 7.794 | 7.458 | 7.745 | 12,928,411 | +0.29(+3.94%) |
Aug 06, 2010 | 7.451 | 7.493 | 7.018 | 7.451 | 11,345,585 | -0.01(-0.19%) |
Aug 05, 2010 | 7.312 | 7.514 | 7.298 | 7.465 | 5,791,503 | +0.09(+1.23%) |
Aug 04, 2010 | 7.305 | 7.416 | 7.228 | 7.374 | 4,742,236 | +0.06(+0.86%) |
Aug 03, 2010 | 7.479 | 7.521 | 7.289 | 7.312 | 7,163,871 | -0.22(-2.88%) |
Aug 02, 2010 | 7.319 | 7.549 | 7.319 | 7.528 | 7,807,749 | +0.31(+4.36%) |
Jul 30, 2010 | 7.214 | 7.256 | 7.081 | 7.214 | 5,907,605 | -0.02(-0.29%) |
Jul 29, 2010 | 7.458 | 7.472 | 7.186 | 7.235 | 6,133,577 | -0.15(-1.99%) |
Jul 28, 2010 | 7.381 | 7.479 | 7.340 | 7.381 | 764 | -0.11(-1.49%) |
Jul 27, 2010 | 7.493 | 7.493 | 7.298 | 7.493 | 1,021 | +0.17(+2.29%) |
Jul 26, 2010 | 7.298 | 7.347 | 7.249 | 7.326 | 5,952,868 | +0.01(+0.10%) |
Jul 23, 2010 | 7.270 | 7.340 | 7.179 | 7.319 | 8,481,612 | +0.05(+0.67%) |
Jul 22, 2010 | 7.109 | 7.298 | 7.074 | 7.270 | 7,843,747 | +0.25(+3.59%) |
Jul 21, 2010 | 7.193 | 7.228 | 6.969 | 7.018 | 7,132,285 | -0.15(-2.15%) |
Jul 20, 2010 | 7.172 | 7.207 | 6.920 | 7.172 | 5,789,050 | +0.13(+1.79%) |
Jul 19, 2010 | 7.053 | 7.095 | 6.976 | 7.046 | 4,517,949 | +0.06(+0.90%) |
Jul 16, 2010 | 6.983 | 7.095 | 6.934 | 6.983 | 10,816,264 | -0.15(-2.16%) |
Jul 15, 2010 | 7.116 | 7.158 | 6.997 | 7.137 | 7,409,714 | -0.01(-0.10%) |
Jul 14, 2010 | 7.109 | 7.270 | 7.067 | 7.144 | 8,413,724 | -0.01(-0.20%) |
Jul 13, 2010 | 7.284 | 7.319 | 7.109 | 7.158 | 285 | -0.01(-0.20%) |
Jul 12, 2010 | 7.116 | 7.193 | 7.046 | 7.172 | 9,210,706 | +0.01(+0.20%) |
Jul 09, 2010 | 7.158 | 7.182 | 6.766 | 7.158 | 18,462,622 | +0.31(+4.49%) |
Jul 08, 2010 | 7.039 | 7.039 | 6.752 | 6.850 | 11,582,299 | -0.05(-0.71%) |
Jul 07, 2010 | 6.297 | 6.941 | 6.262 | 6.899 | 25,238,356 | +0.67(+10.79%) |
Jul 06, 2010 | 6.479 | 6.570 | 6.171 | 6.227 | 6,333 | -0.15(-2.41%) |
Jul 02, 2010 | 6.381 | 6.542 | 6.325 | 6.381 | 6,960,244 | +0.02(+0.33%) |
Jul 01, 2010 | 6.360 | 6.454 | 6.290 | 6.360 | 11,678,202 | -0.10(-1.62%) |
Jun 30, 2010 | 6.465 | 6.636 | 6.402 | 6.465 | 3,087 | -0.01(-0.11%) |
Jun 29, 2010 | 6.738 | 6.759 | 6.451 | 6.472 | 12,030,512 | -0.43(-6.19%) |
Jun 25, 2010 | 6.899 | 6.976 | 6.752 | 6.899 | 23,094,268 | +0.13(+1.86%) |
Jun 24, 2010 | 6.983 | 7.039 | 6.759 | 6.773 | 12,887,697 | -0.24(-3.39%) |
Jun 23, 2010 | 7.116 | 7.137 | 6.934 | 7.011 | 7,785,577 | -0.10(-1.47%) |
Jun 22, 2010 | 7.381 | 7.409 | 7.095 | 7.116 | 10,229,745 | -0.26(-3.51%) |
Jun 21, 2010 | 7.465 | 7.570 | 7.291 | 7.374 | 8,687,454 | +0.02(+0.29%) |
Jun 18, 2010 | 7.354 | 7.423 | 7.315 | 7.354 | 13,587,144 | -0.06(-0.85%) |
Jun 17, 2010 | 7.528 | 7.528 | 7.263 | 7.416 | 9,396,752 | -0.03(-0.47%) |
Jun 16, 2010 | 7.374 | 7.521 | 7.340 | 7.451 | 8,503,746 | -0.07(-0.93%) |
Jun 15, 2010 | 7.354 | 7.542 | 7.298 | 7.521 | 8,612,907 | +0.26(+3.56%) |
Jun 14, 2010 | 7.340 | 7.444 | 7.249 | 7.263 | 9,984,129 | +0.00(+0.00%) |
Jun 11, 2010 | 7.144 | 7.280 | 7.137 | 7.263 | 9,112,685 | +0.01(+0.19%) |
Jun 10, 2010 | 7.032 | 7.305 | 7.025 | 7.249 | 15,503,290 | +0.39(+5.71%) |
Jun 09, 2010 | 6.843 | 7.095 | 6.829 | 6.857 | 13,181,006 | +0.07(+1.03%) |
Jun 08, 2010 | 6.752 | 6.843 | 6.619 | 6.787 | 10,662,763 | +0.06(+0.94%) |
Jun 07, 2010 | 6.724 | 6.941 | 6.710 | 6.724 | 11,653,254 | +0.01(+0.10%) |
Jun 04, 2010 | 6.717 | 6.993 | 6.682 | 6.717 | 13,650,540 | -0.27(-3.90%) |
Jun 03, 2010 | 6.871 | 7.025 | 6.773 | 6.990 | 12,067,621 | +0.10(+1.42%) |
Jun 02, 2010 | 6.731 | 6.892 | 6.654 | 6.892 | 15,462,621 | +0.27(+4.01%) |
Jun 01, 2010 | 7.053 | 7.084 | 6.619 | 6.626 | 1,429 | -0.56(-7.79%) |
May 28, 2010 | 7.186 | 7.333 | 7.116 | 7.186 | 8,931,003 | +0.03(+0.39%) |
May 27, 2010 | 7.053 | 7.179 | 6.696 | 7.158 | 10,829,736 | +0.22(+3.13%) |
May 26, 2010 | 6.857 | 7.053 | 6.801 | 6.941 | 285 | +0.20(+3.01%) |
May 25, 2010 | 6.353 | 6.745 | 6.255 | 6.738 | 2,286 | +0.20(+2.99%) |
May 24, 2010 | 6.703 | 6.731 | 6.521 | 6.542 | 10,925,190 | -0.19(-2.81%) |
May 21, 2010 | 6.346 | 6.738 | 6.304 | 6.731 | 23,123,610 | +0.28(+4.34%) |
May 20, 2010 | 6.493 | 6.647 | 6.423 | 6.451 | 21,903,398 | -0.42(-6.11%) |
May 19, 2010 | 6.941 | 7.018 | 6.766 | 6.871 | 16,063,338 | -0.13(-1.80%) |
May 18, 2010 | 7.277 | 7.305 | 6.929 | 6.997 | 428 | -0.25(-3.47%) |
May 17, 2010 | 7.479 | 7.514 | 7.102 | 7.249 | 16,157,733 | -0.21(-2.81%) |
May 14, 2010 | 7.458 | 7.626 | 7.361 | 7.458 | 8,863,883 | -0.17(-2.20%) |
May 13, 2010 | 7.731 | 7.780 | 7.591 | 7.626 | 6,966,399 | -0.05(-0.59%) |
May 12, 2010 | 7.668 | 7.780 | 7.619 | 7.672 | 12,030,635 | +0.12(+1.62%) |
May 11, 2010 | 7.528 | 7.689 | 7.493 | 7.549 | 14,310,292 | +0.10(+1.31%) |
May 10, 2010 | 7.354 | 7.451 | 7.305 | 7.451 | 17,829,762 | +0.53(+7.68%) |
May 07, 2010 | 7.388 | 7.437 | 6.815 | 6.920 | 30,893,242 | -0.57(-7.66%) |
May 06, 2010 | 7.710 | 7.787 | 6.990 | 7.493 | 22,123,656 | -0.29(-3.77%) |
May 05, 2010 | 7.906 | 8.057 | 7.731 | 7.787 | 13,887,506 | -0.34(-4.13%) |
May 04, 2010 | 8.284 | 8.312 | 8.067 | 8.123 | 14,000,789 | -0.31(-3.73%) |
May 03, 2010 | 8.144 | 8.466 | 8.067 | 8.438 | 13,818,509 | +0.36(+4.51%) |
Apr 30, 2010 | 8.256 | 8.326 | 8.074 | 8.074 | 8,906,207 | -0.11(-1.37%) |
Apr 29, 2010 | 8.214 | 8.333 | 8.144 | 8.186 | 8,154,649 | +0.01(+0.17%) |
Apr 28, 2010 | 8.228 | 8.340 | 8.081 | 8.172 | 10,823,001 | +0.02(+0.26%) |
Apr 27, 2010 | 8.480 | 8.480 | 8.144 | 8.151 | 20,912,632 | -0.35(-4.12%) |
Apr 26, 2010 | 8.662 | 8.662 | 8.480 | 8.501 | 15,828,745 | -0.15(-1.78%) |
Apr 23, 2010 | 8.648 | 8.718 | 8.529 | 8.655 | 12,299,013 | +0.02(+0.24%) |
Apr 22, 2010 | 8.515 | 8.669 | 8.354 | 8.634 | 14,903,475 | +0.05(+0.57%) |
Apr 21, 2010 | 8.585 | 8.588 | 8.319 | 8.585 | 41,448 | +0.23(+2.76%) |
Apr 20, 2010 | 8.123 | 8.368 | 8.116 | 8.354 | 12,038,908 | +0.27(+3.29%) |
Apr 19, 2010 | 8.032 | 8.144 | 8.032 | 8.088 | 12,568,006 | +0.00(+0.00%) |
Apr 16, 2010 | 8.221 | 8.270 | 8.022 | 8.088 | 28,148,634 | -0.15(-1.78%) |
Apr 15, 2010 | 8.137 | 8.340 | 8.088 | 8.235 | 11,130,743 | +0.10(+1.20%) |
Apr 14, 2010 | 7.906 | 8.172 | 7.871 | 8.137 | 13,035,056 | +0.26(+3.29%) |
Apr 13, 2010 | 7.892 | 7.906 | 7.759 | 7.878 | 9,838,404 | -0.01(-0.18%) |
Apr 12, 2010 | 7.948 | 8.018 | 7.871 | 7.892 | 7,844,276 | +0.00(+0.00%) |
Apr 09, 2010 | 7.913 | 7.969 | 7.836 | 7.892 | 11,305,856 | +0.00(+0.00%) |
Apr 08, 2010 | 7.927 | 7.962 | 7.857 | 7.892 | 11,101,988 | -0.08(-1.05%) |
Apr 07, 2010 | 8.242 | 8.270 | 7.948 | 7.976 | 11,199,053 | -0.29(-3.47%) |
Apr 06, 2010 | 8.067 | 8.298 | 8.032 | 8.263 | 12,392,654 | +0.15(+1.90%) |
Apr 05, 2010 | 7.955 | 8.137 | 7.885 | 8.109 | 16,244,730 | +0.20(+2.57%) |
Apr 01, 2010 | 7.745 | 7.906 | 7.906 | 7.906 | 11,330,244 | +0.21(+2.73%) |
Mar 31, 2010 | 7.668 | 7.780 | 7.577 | 7.696 | 12,919,465 | -0.05(-0.63%) |
Mar 30, 2010 | 7.850 | 7.857 | 7.696 | 7.745 | 9,993,867 | -0.12(-1.51%) |
Mar 29, 2010 | 7.633 | 7.878 | 7.633 | 7.864 | 11,473,133 | +0.27(+3.50%) |
Mar 26, 2010 | 7.605 | 7.675 | 7.535 | 7.598 | 12,409,457 | +0.07(+0.93%) |
Mar 25, 2010 | 7.724 | 7.801 | 7.507 | 7.528 | 21,522,234 | -0.18(-2.36%) |
Mar 24, 2010 | 7.815 | 7.843 | 7.703 | 7.710 | 15,863,393 | -0.15(-1.87%) |
Mar 23, 2010 | 7.871 | 7.948 | 7.773 | 7.857 | 12,690,264 | -0.03(-0.35%) |
Mar 22, 2010 | 7.983 | 7.990 | 7.822 | 7.885 | 18,705,944 | -0.13(-1.66%) |
Mar 19, 2010 | 8.151 | 8.263 | 7.976 | 8.018 | 13,876,375 | -0.07(-0.86%) |
Mar 18, 2010 | 8.221 | 8.277 | 8.053 | 8.088 | 8,490,229 | -0.14(-1.70%) |
Mar 17, 2010 | 8.354 | 8.396 | 8.193 | 8.228 | 12,854,644 | -0.08(-1.01%) |
Mar 16, 2010 | 8.256 | 8.312 | 8.123 | 8.312 | 7,583,754 | +0.22(+2.68%) |
Mar 15, 2010 | 8.039 | 8.095 | 8.025 | 8.095 | 12,294,907 | -0.06(-0.77%) |
Mar 12, 2010 | 8.179 | 8.193 | 8.074 | 8.158 | 8,309,783 | +0.04(+0.52%) |
Mar 11, 2010 | 7.864 | 8.144 | 7.864 | 8.116 | 13,104,956 | +0.24(+3.02%) |
Mar 10, 2010 | 8.004 | 8.004 | 7.808 | 7.878 | 18,091,306 | -0.10(-1.23%) |
Mar 09, 2010 | 7.983 | 8.032 | 7.927 | 7.976 | 10,238,638 | -0.06(-0.78%) |
Mar 08, 2010 | 8.109 | 8.186 | 8.018 | 8.039 | 11,919,164 | -0.06(-0.78%) |
Mar 05, 2010 | 7.976 | 8.151 | 7.948 | 8.102 | 9,690,274 | +0.18(+2.30%) |
Mar 04, 2010 | 8.060 | 8.081 | 7.871 | 7.920 | 9,303,026 | -0.14(-1.74%) |
Mar 03, 2010 | 7.983 | 8.137 | 7.892 | 8.060 | 12,290,835 | +0.20(+2.49%) |
Mar 02, 2010 | 7.822 | 8.144 | 7.822 | 7.864 | 19,558,914 | +0.05(+0.63%) |
Mar 01, 2010 | 8.214 | 8.214 | 7.752 | 7.815 | 23,832,072 | -0.36(-4.45%) |
Feb 26, 2010 | 8.235 | 8.361 | 8.081 | 8.179 | 10,004,845 | -0.01(-0.09%) |
Feb 25, 2010 | 8.130 | 8.228 | 8.053 | 8.186 | 9,096,848 | -0.07(-0.85%) |
Feb 24, 2010 | 8.270 | 8.298 | 8.116 | 8.256 | 9,081,836 | +0.02(+0.25%) |
Feb 23, 2010 | 8.368 | 8.417 | 8.221 | 8.235 | 7,776,441 | -0.16(-1.92%) |
Feb 22, 2010 | 8.599 | 8.599 | 8.354 | 8.396 | 6,962,600 | -0.13(-1.48%) |
Feb 19, 2010 | 8.361 | 8.522 | 8.291 | 8.522 | 9,583,762 | +0.10(+1.25%) |
Feb 18, 2010 | 8.382 | 8.480 | 8.354 | 8.417 | 10,406,019 | +0.00(+0.00%) |
Feb 17, 2010 | 8.347 | 8.424 | 8.242 | 8.417 | 15,916,588 | +0.13(+1.52%) |
Feb 16, 2010 | 8.333 | 8.354 | 8.179 | 8.291 | 26,744,048 | +0.06(+0.68%) |
Feb 12, 2010 | 8.249 | 8.235 | 8.235 | 8.235 | 15,476,929 | -0.13(-1.51%) |
Feb 11, 2010 | 8.326 | 8.382 | 8.214 | 8.361 | 11,617,559 | +0.01(+0.08%) |
Feb 10, 2010 | 8.501 | 8.501 | 8.256 | 8.354 | 11,650,697 | -0.13(-1.57%) |
Feb 09, 2010 | 8.354 | 8.627 | 8.326 | 8.487 | 13,463,035 | +0.27(+3.23%) |
Feb 08, 2010 | 8.256 | 8.389 | 8.158 | 8.221 | 7,501,202 | +0.01(+0.17%) |
Feb 05, 2010 | 8.270 | 8.361 | 8.018 | 8.207 | 13,934,889 | -0.08(-0.93%) |
Feb 04, 2010 | 8.935 | 8.977 | 8.270 | 8.284 | 23,563,432 | -0.74(-8.22%) |
Feb 03, 2010 | 9.089 | 9.222 | 8.991 | 9.026 | 4,811,786 | -0.15(-1.68%) |
Feb 02, 2010 | 9.012 | 9.201 | 8.928 | 9.180 | 5,967,484 | +0.23(+2.54%) |
Feb 01, 2010 | 8.858 | 9.033 | 8.732 | 8.952 | 8,286,421 | +0.12(+1.31%) |
Jan 29, 2010 | 8.949 | 8.977 | 8.774 | 8.837 | 19,578,888 | -0.03(-0.39%) |
Jan 28, 2010 | 9.019 | 9.089 | 8.872 | 8.872 | 12,603,669 | -0.14(-1.55%) |
Jan 27, 2010 | 9.145 | 9.152 | 8.746 | 9.012 | 17,110,464 | -0.13(-1.45%) |
Jan 26, 2010 | 9.313 | 9.313 | 9.113 | 9.145 | 6,902,323 | -0.24(-2.54%) |
Jan 25, 2010 | 9.229 | 9.432 | 9.155 | 9.383 | 8,864,228 | +0.27(+3.00%) |
Jan 22, 2010 | 9.369 | 9.425 | 9.096 | 9.110 | 9,334,765 | -0.24(-2.62%) |
Jan 21, 2010 | 9.606 | 9.725 | 9.292 | 9.355 | 8,672,683 | -0.24(-2.48%) |
Jan 20, 2010 | 9.795 | 9.795 | 9.487 | 9.592 | 8,890,914 | -0.29(-2.97%) |
Jan 19, 2010 | 9.816 | 9.949 | 9.704 | 9.886 | 6,716,460 | +0.06(+0.64%) |
Jan 15, 2010 | 9.809 | 9.823 | 9.823 | 9.823 | 7,987,226 | -0.03(-0.35%) |
Jan 14, 2010 | 9.809 | 9.963 | 9.795 | 9.858 | 6,175,604 | +0.01(+0.07%) |
Jan 13, 2010 | 9.613 | 9.893 | 9.592 | 9.851 | 7,844,375 | +0.26(+2.70%) |
Jan 12, 2010 | 9.655 | 9.704 | 9.564 | 9.592 | 8,151,236 | -0.11(-1.15%) |
Jan 11, 2010 | 9.634 | 9.802 | 9.627 | 9.704 | 12,315,173 | +0.06(+0.65%) |
Jan 08, 2010 | 9.369 | 9.669 | 9.341 | 9.641 | 8,071,568 | +0.27(+2.84%) |
Jan 07, 2010 | 9.355 | 9.501 | 9.201 | 9.376 | 24,074,088 | +0.01(+0.07%) |
Jan 06, 2010 | 9.411 | 9.613 | 9.362 | 9.369 | 10,729,741 | -0.10(-1.03%) |
Jan 05, 2010 | 9.564 | 9.683 | 9.446 | 9.466 | 7,279,428 | -0.10(-1.02%) |
Jan 04, 2010 | 9.362 | 9.585 | 9.362 | 9.564 | 6,571,111 | +0.25(+2.70%) |
Dec 31, 2009 | 9.557 | 9.313 | 9.313 | 9.313 | 4,973,507 | -0.25(-2.63%) |
Dec 30, 2009 | 9.557 | 9.564 | 9.446 | 9.564 | 3,573,103 | -0.01(-0.07%) |
Dec 29, 2009 | 9.739 | 9.760 | 9.564 | 9.571 | 5,351,901 | -0.18(-1.87%) |
Dec 28, 2009 | 9.725 | 9.774 | 9.655 | 9.753 | 3,947,991 | +0.03(+0.36%) |
Dec 24, 2009 | 9.711 | 9.781 | 9.655 | 9.718 | 2,178,037 | -0.01(-0.07%) |
Dec 23, 2009 | 9.585 | 9.746 | 9.529 | 9.725 | 5,586,740 | +0.17(+1.76%) |
Dec 22, 2009 | 9.697 | 9.739 | 9.473 | 9.557 | 6,394,167 | -0.16(-1.66%) |
Dec 21, 2009 | 9.669 | 9.795 | 9.627 | 9.718 | 4,997,331 | +0.09(+0.94%) |
Dec 18, 2009 | 9.725 | 9.883 | 9.606 | 9.627 | 9,047,837 | -0.01(-0.07%) |
Dec 17, 2009 | 9.669 | 9.795 | 9.508 | 9.634 | 7,735,664 | +0.01(+0.14%) |
Dec 16, 2009 | 9.648 | 9.823 | 9.522 | 9.621 | 10,393,521 | +0.06(+0.59%) |
Dec 15, 2009 | 9.320 | 9.669 | 9.257 | 9.564 | 15,186,052 | +0.15(+1.56%) |
Dec 14, 2009 | 9.313 | 9.439 | 9.299 | 9.418 | 8,054,114 | +0.27(+2.91%) |
Dec 11, 2009 | 8.893 | 9.152 | 8.809 | 9.152 | 7,307,620 | +0.24(+2.67%) |
Dec 10, 2009 | 8.802 | 8.984 | 8.746 | 8.914 | 10,676,391 | +0.01(+0.08%) |
Dec 09, 2009 | 9.026 | 9.054 | 8.788 | 8.907 | 8,289,045 | -0.10(-1.09%) |
Dec 08, 2009 | 9.208 | 9.229 | 8.963 | 9.005 | 7,572,465 | -0.29(-3.16%) |
Dec 07, 2009 | 9.362 | 9.439 | 9.271 | 9.299 | 6,934,364 | -0.05(-0.52%) |
Dec 04, 2009 | 9.243 | 9.362 | 9.068 | 9.348 | 18,189,172 | +0.25(+2.77%) |
Dec 03, 2009 | 9.145 | 9.236 | 9.036 | 9.096 | 6,680,276 | -0.04(-0.46%) |
Dec 02, 2009 | 9.208 | 9.341 | 9.092 | 9.138 | 8,692,718 | -0.06(-0.61%) |
Dec 01, 2009 | 8.977 | 9.222 | 8.977 | 9.194 | 9,587,416 | +0.28(+3.14%) |
Nov 30, 2009 | 8.970 | 9.033 | 8.830 | 8.914 | 9,449,029 | -0.03(-0.31%) |
Nov 27, 2009 | 8.865 | 9.089 | 8.788 | 8.942 | 5,462,901 | -0.29(-3.18%) |
Nov 25, 2009 | 8.879 | 9.257 | 8.823 | 9.236 | 8,730,095 | +0.37(+4.18%) |
Nov 24, 2009 | 8.963 | 9.026 | 8.809 | 8.865 | 8,745,186 | -0.12(-1.32%) |
Nov 23, 2009 | 8.984 | 9.040 | 8.907 | 8.984 | 12,396,463 | +0.13(+1.50%) |
Nov 20, 2009 | 8.949 | 8.991 | 8.788 | 8.851 | 15,148,932 | -0.14(-1.56%) |
Nov 19, 2009 | 9.257 | 9.264 | 8.942 | 8.991 | 12,409,983 | -0.31(-3.31%) |
Nov 18, 2009 | 9.271 | 9.425 | 9.257 | 9.299 | 6,737,070 | -0.01(-0.08%) |
Nov 17, 2009 | 9.536 | 9.550 | 9.243 | 9.306 | 7,213,236 | -0.25(-2.64%) |
Nov 16, 2009 | 9.487 | 9.627 | 9.362 | 9.557 | 8,753,833 | +0.19(+2.02%) |
Nov 13, 2009 | 9.201 | 9.439 | 9.159 | 9.369 | 9,165,656 | +0.23(+2.53%) |
Nov 12, 2009 | 9.446 | 9.557 | 9.117 | 9.138 | 13,045,336 | -0.37(-3.90%) |
Nov 11, 2009 | 9.774 | 9.781 | 9.446 | 9.508 | 20,256,100 | -0.15(-1.59%) |
Nov 10, 2009 | 9.648 | 9.767 | 9.585 | 9.662 | 18,669,658 | -0.08(-0.79%) |
Nov 09, 2009 | 9.781 | 9.879 | 9.529 | 9.739 | 27,117,492 | -0.08(-0.78%) |
Nov 06, 2009 | 9.613 | 10.12 | 9.536 | 9.816 | 18,097,504 | +0.23(+2.41%) |
Nov 05, 2009 | 9.397 | 9.704 | 9.397 | 9.585 | 6,116,809 | +0.28(+3.01%) |
Nov 04, 2009 | 9.383 | 9.641 | 9.264 | 9.306 | 9,953,752 | -0.01(-0.08%) |
Nov 03, 2009 | 9.187 | 9.369 | 9.166 | 9.313 | 7,723,899 | +0.07(+0.76%) |
Nov 02, 2009 | 9.138 | 9.522 | 9.061 | 9.243 | 11,081,495 | +0.10(+1.07%) |
Oct 30, 2009 | 9.439 | 9.494 | 9.061 | 9.145 | 16,811,238 | -0.33(-3.47%) |
Oct 29, 2009 | 9.082 | 9.480 | 9.061 | 9.473 | 12,515,510 | +0.51(+5.70%) |
Oct 28, 2009 | 9.585 | 9.599 | 8.942 | 8.963 | 16,412,657 | -0.65(-6.77%) |
Oct 27, 2009 | 9.662 | 9.781 | 9.362 | 9.613 | 13,306,593 | -0.06(-0.65%) |
Oct 26, 2009 | 10.05 | 10.24 | 9.627 | 9.676 | 9,369,126 | -0.27(-2.74%) |
Oct 23, 2009 | 10.15 | 10.18 | 9.886 | 9.949 | 9,644,717 | -0.52(-4.95%) |
Oct 22, 2009 | 10.59 | 10.61 | 10.32 | 10.47 | 8,440,876 | -0.10(-0.99%) |
Oct 21, 2009 | 10.43 | 10.80 | 10.35 | 10.57 | 7,819,306 | +0.20(+1.89%) |
Oct 20, 2009 | 10.43 | 10.53 | 10.38 | 10.38 | 9,111,622 | -0.23(-2.18%) |
Oct 19, 2009 | 10.39 | 10.63 | 10.25 | 10.61 | 5,993,653 | +0.27(+2.57%) |
Oct 16, 2009 | 10.36 | 10.46 | 10.16 | 10.34 | 8,606,226 | -0.13(-1.27%) |
Oct 15, 2009 | 10.51 | 10.53 | 10.30 | 10.47 | 6,293,942 | -0.02(-0.20%) |
Oct 14, 2009 | 10.43 | 10.52 | 10.30 | 10.49 | 8,122,351 | +0.15(+1.49%) |
Oct 13, 2009 | 10.40 | 10.42 | 10.21 | 10.34 | 5,664,751 | -0.05(-0.47%) |
Oct 12, 2009 | 10.38 | 10.47 | 10.33 | 10.39 | 4,705,354 | +0.03(+0.27%) |
Oct 09, 2009 | 10.38 | 10.47 | 10.34 | 10.36 | 5,886,425 | -0.01(-0.13%) |
Oct 08, 2009 | 10.42 | 10.49 | 10.31 | 10.38 | 9,718,304 | +0.00(+0.00%) |
Oct 07, 2009 | 10.33 | 10.42 | 10.22 | 10.38 | 8,061,897 | +0.03(+0.34%) |
Oct 06, 2009 | 10.40 | 10.45 | 10.15 | 10.34 | 10,552,641 | +0.06(+0.54%) |
Oct 05, 2009 | 9.704 | 10.29 | 9.655 | 10.29 | 10,246,181 | +0.64(+6.68%) |
Oct 02, 2009 | 9.578 | 9.753 | 9.383 | 9.641 | 9,141,790 | -0.03(-0.36%) |
Oct 01, 2009 | 10.33 | 10.38 | 9.676 | 9.676 | 12,556,339 | -0.69(-6.68%) |
Sep 30, 2009 | 10.75 | 10.75 | 10.26 | 10.37 | 11,941,007 | -0.29(-2.76%) |
Sep 29, 2009 | 10.47 | 10.72 | 10.40 | 10.66 | 9,449,973 | +0.24(+2.28%) |
Sep 28, 2009 | 10.03 | 10.49 | 10.03 | 10.43 | 5,337,254 | +0.41(+4.05%) |
Sep 25, 2009 | 10.15 | 10.21 | 9.970 | 10.02 | 6,537,422 | -0.20(-1.92%) |
Sep 24, 2009 | 10.46 | 10.57 | 10.10 | 10.22 | 9,905,129 | -0.22(-2.14%) |
Sep 23, 2009 | 10.54 | 10.73 | 10.43 | 10.44 | 10,834,498 | -0.18(-1.71%) |
Sep 22, 2009 | 10.31 | 10.63 | 10.20 | 10.62 | 13,562,436 | +0.38(+3.76%) |
Sep 21, 2009 | 10.06 | 10.26 | 9.760 | 10.24 | 11,782,389 | +0.17(+1.67%) |
Sep 18, 2009 | 10.14 | 10.26 | 9.907 | 10.07 | 9,782,728 | +0.03(+0.28%) |
Sep 17, 2009 | 10.50 | 10.56 | 10.02 | 10.04 | 8,425,744 | -0.17(-1.65%) |
Sep 16, 2009 | 10.33 | 10.57 | 10.18 | 10.21 | 11,586,231 | -0.09(-0.88%) |
Sep 15, 2009 | 10.41 | 10.43 | 10.14 | 10.30 | 10,103,972 | -0.05(-0.47%) |
Sep 14, 2009 | 10.01 | 10.41 | 9.928 | 10.35 | 16,291,371 | +0.45(+4.52%) |
Sep 11, 2009 | 9.879 | 9.963 | 9.760 | 9.900 | 5,991,118 | +0.01(+0.07%) |
Sep 10, 2009 | 9.830 | 9.914 | 9.662 | 9.893 | 5,908,802 | +0.03(+0.28%) |
Sep 09, 2009 | 9.683 | 9.865 | 9.557 | 9.865 | 7,055,218 | +0.22(+2.25%) |
Sep 08, 2009 | 9.543 | 9.697 | 9.453 | 9.648 | 7,069,522 | +0.20(+2.15%) |
Sep 04, 2009 | 9.313 | 9.446 | 9.257 | 9.446 | 5,433,902 | +0.15(+1.66%) |
Sep 03, 2009 | 9.306 | 9.337 | 9.138 | 9.292 | 5,702,689 | +0.06(+0.68%) |
Sep 02, 2009 | 9.187 | 9.306 | 8.949 | 9.229 | 11,115,552 | -0.04(-0.45%) |