Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.01 | 10.42 | 10.01 | 10.26 | 2,162,842 | +0.24(+2.40%) |
Oct 28, 2010 | 10.10 | 10.18 | 9.904 | 10.02 | 925,507 | -0.01(-0.13%) |
Oct 27, 2010 | 10.14 | 10.24 | 9.949 | 10.03 | 1,113,561 | -0.25(-2.40%) |
Oct 25, 2010 | 10.26 | 10.33 | 10.23 | 10.28 | 1,840,734 | +0.07(+0.68%) |
Oct 22, 2010 | 10.25 | 10.26 | 10.11 | 10.21 | 655,666 | +0.01(+0.06%) |
Oct 21, 2010 | 10.26 | 10.33 | 10.11 | 10.20 | 1,149,597 | -0.04(-0.37%) |
Oct 20, 2010 | 10.14 | 10.40 | 10.14 | 10.24 | 1,368,333 | +0.15(+1.44%) |
Oct 19, 2010 | 10.13 | 10.32 | 9.993 | 10.09 | 2,104,791 | -0.17(-1.67%) |
Oct 18, 2010 | 10.17 | 10.27 | 10.10 | 10.27 | 785,588 | +0.13(+1.31%) |
Oct 15, 2010 | 10.29 | 10.30 | 10.12 | 10.13 | 1,323,434 | -0.18(-1.72%) |
Oct 14, 2010 | 10.39 | 10.41 | 10.20 | 10.31 | 800,051 | -0.06(-0.61%) |
Oct 13, 2010 | 10.23 | 10.52 | 10.16 | 10.37 | 1,562,581 | +0.22(+2.12%) |
Oct 12, 2010 | 10.13 | 10.38 | 10.08 | 10.16 | 1,497,937 | +0.03(+0.25%) |
Oct 11, 2010 | 10.18 | 10.19 | 10.08 | 10.13 | 701,532 | -0.03(-0.31%) |
Oct 08, 2010 | 10.16 | 10.22 | 10.01 | 10.16 | 813,384 | +0.04(+0.44%) |
Oct 07, 2010 | 10.31 | 10.35 | 10.08 | 10.12 | 2,725 | -0.11(-1.05%) |
Oct 06, 2010 | 10.55 | 10.61 | 10.19 | 10.23 | 2,058,190 | -0.37(-3.47%) |
Oct 05, 2010 | 10.40 | 10.65 | 10.32 | 10.59 | 1,378,101 | +0.32(+3.08%) |
Oct 04, 2010 | 10.21 | 10.29 | 10.06 | 10.28 | 697,984 | +0.04(+0.37%) |
Oct 01, 2010 | 10.24 | 10.32 | 10.11 | 10.24 | 1,075,742 | +0.08(+0.79%) |
Sep 30, 2010 | 10.16 | 10.47 | 10.14 | 10.16 | 20,826 | -0.13(-1.27%) |
Sep 29, 2010 | 10.25 | 10.33 | 10.11 | 10.29 | 1,250,868 | -0.03(-0.31%) |
Sep 28, 2010 | 10.32 | 10.40 | 10.08 | 10.32 | 27,716 | -0.01(-0.06%) |
Sep 27, 2010 | 10.56 | 10.60 | 10.23 | 10.33 | 1,129,736 | -0.25(-2.34%) |
Sep 24, 2010 | 10.32 | 10.64 | 10.29 | 10.58 | 966,347 | +0.42(+4.18%) |
Sep 23, 2010 | 10.27 | 10.42 | 10.15 | 10.15 | 5,329 | -0.24(-2.32%) |
Sep 22, 2010 | 10.44 | 10.55 | 10.33 | 10.39 | 5,294,010 | -0.10(-0.97%) |
Sep 21, 2010 | 10.81 | 10.81 | 10.42 | 10.49 | 1,670,355 | -0.32(-2.99%) |
Sep 20, 2010 | 10.56 | 10.83 | 10.49 | 10.82 | 1,983,841 | +0.31(+2.95%) |
Sep 17, 2010 | 10.51 | 10.62 | 10.36 | 10.51 | 1,673,031 | -0.01(-0.06%) |
Sep 15, 2010 | 10.30 | 10.52 | 10.26 | 10.51 | 1,422,695 | +0.16(+1.53%) |
Sep 14, 2010 | 10.24 | 10.43 | 10.17 | 10.35 | 842,948 | +0.10(+0.99%) |
Sep 13, 2010 | 10.12 | 10.28 | 10.02 | 10.25 | 541,883 | +0.28(+2.86%) |
Sep 10, 2010 | 9.892 | 10.04 | 9.861 | 9.968 | 524,281 | +0.09(+0.89%) |
Sep 09, 2010 | 10.24 | 10.24 | 9.791 | 9.880 | 1,046,944 | -0.22(-2.18%) |
Sep 08, 2010 | 10.12 | 10.26 | 10.04 | 10.10 | 1,066 | +0.03(+0.25%) |
Sep 07, 2010 | 10.21 | 10.25 | 10.07 | 10.07 | 4,365 | -0.18(-1.72%) |
Sep 03, 2010 | 10.12 | 10.31 | 10.12 | 10.25 | 1,184,046 | +0.21(+2.13%) |
Sep 02, 2010 | 10.05 | 10.07 | 9.949 | 10.04 | 4,017 | -0.02(-0.19%) |
Sep 01, 2010 | 9.766 | 10.06 | 9.684 | 10.06 | 955,580 | +0.43(+4.44%) |
Aug 31, 2010 | 9.622 | 9.666 | 9.345 | 9.628 | 6,038 | +0.18(+1.93%) |
Aug 30, 2010 | 9.502 | 9.609 | 9.401 | 9.445 | 1,105,029 | -0.11(-1.12%) |
Aug 27, 2010 | 9.477 | 9.552 | 9.269 | 9.552 | 673,844 | +0.11(+1.20%) |
Aug 26, 2010 | 9.603 | 9.647 | 9.376 | 9.439 | 3,057 | -0.14(-1.51%) |
Aug 25, 2010 | 9.257 | 9.615 | 9.219 | 9.584 | 3,027 | +0.26(+2.84%) |
Aug 24, 2010 | 9.200 | 9.426 | 9.087 | 9.319 | 12,299 | -0.01(-0.13%) |
Aug 23, 2010 | 9.552 | 9.590 | 9.319 | 9.332 | 604,065 | -0.18(-1.85%) |
Aug 20, 2010 | 9.483 | 9.540 | 9.382 | 9.508 | 714,342 | -0.02(-0.20%) |
Aug 19, 2010 | 9.785 | 9.848 | 9.527 | 9.527 | 9,185 | -0.31(-3.20%) |
Aug 18, 2010 | 9.873 | 10.02 | 9.678 | 9.842 | 55,678 | -0.01(-0.13%) |
Aug 17, 2010 | 9.653 | 9.898 | 9.571 | 9.854 | 20,727 | +0.31(+3.30%) |
Aug 16, 2010 | 9.326 | 9.622 | 9.250 | 9.540 | 677,077 | +0.14(+1.47%) |
Aug 13, 2010 | 9.401 | 9.546 | 9.401 | 9.401 | 1,144,034 | -0.14(-1.52%) |
Aug 12, 2010 | 9.533 | 9.810 | 9.471 | 9.546 | 1,827 | -0.14(-1.49%) |
Aug 11, 2010 | 9.684 | 9.817 | 9.590 | 9.691 | 1,234,447 | -0.20(-2.04%) |
Aug 10, 2010 | 9.917 | 9.987 | 9.747 | 9.892 | 19,306 | -0.20(-1.93%) |
Aug 09, 2010 | 9.942 | 10.12 | 9.854 | 10.09 | 664,402 | +0.23(+2.36%) |
Aug 06, 2010 | 9.854 | 9.911 | 9.615 | 9.854 | 793,030 | -0.08(-0.76%) |
Aug 05, 2010 | 9.880 | 10.04 | 9.848 | 9.930 | 802,232 | -0.04(-0.44%) |
Aug 04, 2010 | 9.955 | 10.07 | 9.873 | 9.974 | 5,798 | +0.02(+0.19%) |
Aug 03, 2010 | 9.892 | 10.10 | 9.779 | 9.955 | 2,293,367 | +0.02(+0.19%) |
Aug 02, 2010 | 9.911 | 10.04 | 9.810 | 9.936 | 1,828,421 | +0.18(+1.81%) |
Jul 30, 2010 | 9.760 | 9.842 | 9.439 | 9.760 | 2,333,261 | +0.09(+0.98%) |
Jul 29, 2010 | 9.842 | 9.898 | 9.533 | 9.666 | 1,009,113 | -0.04(-0.45%) |
Jul 28, 2010 | 9.710 | 9.817 | 9.622 | 9.710 | 7,124 | +0.00(+0.00%) |
Jul 27, 2010 | 9.766 | 9.861 | 9.590 | 9.710 | 20,779 | +0.00(+0.00%) |
Jul 26, 2010 | 9.489 | 9.722 | 9.389 | 9.710 | 1,465,762 | +0.26(+2.80%) |
Jul 23, 2010 | 9.194 | 9.458 | 9.049 | 9.445 | 1,267,469 | +0.19(+2.04%) |
Jul 22, 2010 | 8.967 | 9.313 | 8.967 | 9.257 | 2,059 | +0.42(+4.70%) |
Jul 21, 2010 | 9.024 | 9.049 | 8.778 | 8.841 | 2,051,367 | -0.09(-1.06%) |
Jul 20, 2010 | 8.671 | 8.948 | 8.539 | 8.936 | 31,352 | +0.16(+1.79%) |
Jul 19, 2010 | 8.734 | 8.803 | 8.627 | 8.778 | 1,198,601 | +0.05(+0.58%) |
Jul 16, 2010 | 8.728 | 8.898 | 8.684 | 8.728 | 2,256,161 | -0.23(-2.53%) |
Jul 15, 2010 | 9.017 | 9.024 | 8.759 | 8.955 | 1,103,754 | -0.05(-0.56%) |
Jul 14, 2010 | 9.175 | 9.187 | 8.955 | 9.005 | 1,721,927 | -0.23(-2.45%) |
Jul 13, 2010 | 9.231 | 9.351 | 9.036 | 9.231 | 12,004 | +0.35(+3.97%) |
Jul 12, 2010 | 8.835 | 9.011 | 8.778 | 8.879 | 957,822 | -0.01(-0.14%) |
Jul 09, 2010 | 8.892 | 8.955 | 8.715 | 8.892 | 1,121,066 | +0.13(+1.44%) |
Jul 08, 2010 | 8.766 | 8.892 | 8.627 | 8.766 | 3,648 | +0.06(+0.72%) |
Jul 07, 2010 | 8.269 | 8.741 | 8.269 | 8.703 | 1,818,510 | +0.50(+6.06%) |
Jul 06, 2010 | 8.206 | 8.709 | 8.143 | 8.206 | 7,613 | -0.27(-3.19%) |
Jul 02, 2010 | 8.476 | 8.797 | 8.350 | 8.476 | 1,610,199 | -0.24(-2.74%) |
Jul 01, 2010 | 8.747 | 8.816 | 8.533 | 8.715 | 1,597,233 | -0.03(-0.36%) |
Jun 30, 2010 | 8.747 | 9.030 | 8.678 | 8.747 | 9,630 | -0.01(-0.07%) |
Jun 29, 2010 | 8.942 | 8.942 | 8.703 | 8.753 | 1,407,994 | -0.41(-4.46%) |
Jun 25, 2010 | 9.162 | 9.250 | 8.879 | 9.162 | 1,263,015 | +0.21(+2.32%) |
Jun 24, 2010 | 8.955 | 9.200 | 8.904 | 8.955 | 718 | -0.21(-2.33%) |
Jun 23, 2010 | 9.156 | 9.301 | 9.030 | 9.168 | 1,003,540 | -0.02(-0.21%) |
Jun 22, 2010 | 9.187 | 9.496 | 9.175 | 9.187 | 3,518 | -0.09(-1.02%) |
Jun 21, 2010 | 9.477 | 9.508 | 9.238 | 9.282 | 1,498,068 | -0.09(-0.94%) |
Jun 18, 2010 | 9.370 | 9.426 | 9.275 | 9.370 | 2,187,551 | -0.01(-0.07%) |
Jun 17, 2010 | 9.376 | 9.439 | 9.181 | 9.376 | 3,524,579 | -0.04(-0.47%) |
Jun 16, 2010 | 9.678 | 9.785 | 9.345 | 9.420 | 3,246,925 | -0.35(-3.54%) |
Jun 15, 2010 | 9.766 | 9.829 | 9.376 | 9.766 | 6,116 | +0.26(+2.78%) |
Jun 14, 2010 | 9.219 | 9.533 | 9.156 | 9.502 | 2,706,247 | +0.33(+3.57%) |
Jun 11, 2010 | 8.879 | 9.187 | 8.741 | 9.175 | 1,327,133 | +0.15(+1.67%) |
Jun 10, 2010 | 9.024 | 9.055 | 8.824 | 9.024 | 5,722 | +0.25(+2.85%) |
Jun 09, 2010 | 8.761 | 8.967 | 8.661 | 8.774 | 1,255,624 | +0.09(+1.01%) |
Jun 08, 2010 | 8.605 | 8.699 | 8.305 | 8.686 | 1,139,102 | +0.10(+1.16%) |
Jun 07, 2010 | 8.699 | 8.905 | 8.568 | 8.586 | 923,720 | -0.09(-1.01%) |
Jun 04, 2010 | 8.674 | 9.017 | 8.661 | 8.674 | 1,564,757 | -0.44(-4.87%) |
Jun 03, 2010 | 9.117 | 9.349 | 9.080 | 9.117 | 5,781 | -0.10(-1.08%) |
Jun 02, 2010 | 9.217 | 9.264 | 8.918 | 9.217 | 1,842,295 | +0.22(+2.43%) |
Jun 01, 2010 | 8.999 | 9.355 | 8.999 | 8.999 | 4,995 | -0.40(-4.26%) |
May 28, 2010 | 9.399 | 9.536 | 9.249 | 9.399 | 1,579,993 | -0.14(-1.51%) |
May 27, 2010 | 9.311 | 9.549 | 9.199 | 9.542 | 1,235,549 | +0.51(+5.60%) |
May 26, 2010 | 9.036 | 9.355 | 8.961 | 9.036 | 5,011 | +0.06(+0.63%) |
May 25, 2010 | 8.655 | 9.024 | 8.574 | 8.980 | 1,165,628 | -0.04(-0.48%) |
May 24, 2010 | 9.130 | 9.267 | 9.005 | 9.024 | 995,994 | -0.12(-1.37%) |
May 21, 2010 | 8.618 | 9.149 | 8.561 | 9.149 | 1,997,100 | +0.39(+4.42%) |
May 20, 2010 | 8.793 | 9.067 | 8.749 | 8.761 | 1,979,559 | -0.57(-6.10%) |
May 19, 2010 | 9.405 | 9.574 | 9.117 | 9.330 | 1,228,582 | -0.15(-1.58%) |
May 18, 2010 | 10.07 | 10.12 | 9.386 | 9.480 | 1,533,445 | -0.44(-4.41%) |
May 17, 2010 | 9.842 | 10.12 | 9.449 | 9.917 | 2,032,079 | +0.14(+1.41%) |
May 14, 2010 | 9.780 | 9.817 | 9.624 | 9.780 | 1,592,229 | -0.12(-1.20%) |
May 13, 2010 | 10.10 | 10.16 | 9.811 | 9.899 | 1,298,278 | -0.24(-2.40%) |
May 12, 2010 | 9.967 | 10.16 | 9.905 | 10.14 | 2,768,289 | +0.23(+2.33%) |
May 11, 2010 | 10.02 | 10.04 | 9.805 | 9.911 | 2,355,352 | -0.04(-0.38%) |
May 10, 2010 | 9.799 | 9.961 | 9.774 | 9.949 | 2,220,130 | +0.54(+5.78%) |
May 07, 2010 | 9.511 | 9.742 | 9.242 | 9.405 | 2,849,800 | -0.20(-2.08%) |
May 06, 2010 | 9.824 | 9.992 | 9.155 | 9.605 | 3,262,248 | -0.15(-1.54%) |
May 05, 2010 | 9.814 | 9.992 | 9.642 | 9.755 | 2,551,910 | +0.01(+0.06%) |
May 04, 2010 | 9.686 | 9.861 | 9.399 | 9.749 | 1,718,770 | +0.02(+0.26%) |
May 03, 2010 | 9.424 | 9.861 | 9.355 | 9.724 | 1,934,671 | +0.34(+3.60%) |
Apr 30, 2010 | 9.474 | 9.524 | 9.242 | 9.386 | 1,889,247 | -0.09(-0.92%) |
Apr 29, 2010 | 8.999 | 9.474 | 8.999 | 9.474 | 1,036,709 | +0.59(+6.61%) |
Apr 28, 2010 | 9.017 | 9.074 | 8.868 | 8.886 | 1,038,067 | -0.07(-0.84%) |
Apr 27, 2010 | 9.199 | 9.305 | 8.949 | 8.961 | 1,331,944 | -0.31(-3.30%) |
Apr 26, 2010 | 9.024 | 9.292 | 9.024 | 9.267 | 890,908 | +0.21(+2.28%) |
Apr 23, 2010 | 8.868 | 9.061 | 8.768 | 9.061 | 794,961 | +0.23(+2.62%) |
Apr 22, 2010 | 8.699 | 8.886 | 8.636 | 8.830 | 525,356 | +0.02(+0.28%) |
Apr 21, 2010 | 8.499 | 8.836 | 8.486 | 8.805 | 890,996 | +0.30(+3.53%) |
Apr 20, 2010 | 8.468 | 8.505 | 8.349 | 8.505 | 1,430,464 | +0.07(+0.81%) |
Apr 19, 2010 | 8.305 | 8.461 | 8.218 | 8.436 | 1,036,514 | +0.09(+1.05%) |
Apr 16, 2010 | 8.499 | 8.568 | 8.249 | 8.349 | 2,126,265 | -0.21(-2.41%) |
Apr 15, 2010 | 8.949 | 8.992 | 8.555 | 8.555 | 1,141,455 | -0.44(-4.86%) |
Apr 14, 2010 | 8.855 | 9.005 | 8.755 | 8.992 | 1,126,589 | +0.18(+2.06%) |
Apr 13, 2010 | 8.511 | 8.855 | 8.436 | 8.811 | 1,256,563 | +0.29(+3.45%) |
Apr 12, 2010 | 8.568 | 8.658 | 8.499 | 8.518 | 1,078,145 | -0.10(-1.16%) |
Apr 09, 2010 | 8.386 | 8.649 | 8.318 | 8.618 | 868,164 | +0.22(+2.68%) |
Apr 08, 2010 | 8.449 | 8.530 | 8.368 | 8.393 | 1,129,736 | -0.08(-0.96%) |
Apr 07, 2010 | 8.336 | 8.546 | 8.336 | 8.474 | 1,646,023 | +0.10(+1.19%) |
Apr 06, 2010 | 8.061 | 8.380 | 8.061 | 8.374 | 919,244 | +0.29(+3.55%) |
Apr 05, 2010 | 7.968 | 8.149 | 7.955 | 8.086 | 529,344 | +0.14(+1.81%) |
Apr 01, 2010 | 7.955 | 7.943 | 7.943 | 7.943 | 858,679 | +0.02(+0.24%) |
Mar 31, 2010 | 8.149 | 8.149 | 7.886 | 7.924 | 1,164,042 | -0.24(-2.98%) |
Mar 30, 2010 | 8.161 | 8.214 | 8.099 | 8.168 | 822,064 | +0.02(+0.31%) |
Mar 29, 2010 | 8.130 | 8.205 | 8.071 | 8.143 | 918,443 | +0.02(+0.23%) |
Mar 26, 2010 | 8.118 | 8.224 | 8.061 | 8.124 | 1,116,267 | +0.06(+0.78%) |
Mar 25, 2010 | 8.205 | 8.343 | 8.055 | 8.061 | 1,366,616 | -0.09(-1.07%) |
Mar 24, 2010 | 8.093 | 8.324 | 8.093 | 8.149 | 982,648 | -0.01(-0.15%) |
Mar 23, 2010 | 8.043 | 8.205 | 7.968 | 8.161 | 1,160,275 | +0.10(+1.24%) |
Mar 22, 2010 | 7.980 | 8.086 | 7.905 | 8.061 | 1,797,948 | +0.02(+0.23%) |
Mar 19, 2010 | 8.280 | 8.318 | 8.030 | 8.043 | 2,713,205 | -0.19(-2.35%) |
Mar 18, 2010 | 8.186 | 8.305 | 8.124 | 8.236 | 726,778 | +0.03(+0.38%) |
Mar 17, 2010 | 8.186 | 8.318 | 8.149 | 8.205 | 853,376 | +0.02(+0.23%) |
Mar 16, 2010 | 8.061 | 8.218 | 8.030 | 8.186 | 1,364,697 | +0.19(+2.34%) |
Mar 15, 2010 | 7.999 | 8.036 | 7.955 | 7.999 | 928,055 | +0.05(+0.63%) |
Mar 12, 2010 | 7.899 | 7.993 | 7.868 | 7.949 | 1,254,963 | +0.10(+1.27%) |
Mar 11, 2010 | 7.805 | 7.849 | 7.696 | 7.849 | 1,630,427 | +0.00(+0.00%) |
Mar 10, 2010 | 7.837 | 7.948 | 7.781 | 7.849 | 1,322,713 | +0.00(+0.00%) |
Mar 09, 2010 | 7.725 | 8.097 | 7.688 | 7.849 | 2,943,279 | +0.11(+1.44%) |
Mar 08, 2010 | 7.607 | 7.744 | 7.582 | 7.737 | 1,104,997 | +0.17(+2.21%) |
Mar 05, 2010 | 7.303 | 7.620 | 7.303 | 7.570 | 1,446,535 | +0.30(+4.09%) |
Mar 04, 2010 | 7.012 | 7.279 | 7.012 | 7.272 | 647,585 | +0.26(+3.71%) |
Mar 03, 2010 | 6.962 | 7.049 | 6.925 | 7.012 | 2,889,975 | +0.09(+1.25%) |
Mar 02, 2010 | 7.068 | 7.148 | 6.882 | 6.925 | 2,608,329 | -0.11(-1.50%) |
Mar 01, 2010 | 7.024 | 7.148 | 6.975 | 7.031 | 1,018,677 | +0.04(+0.53%) |
Feb 26, 2010 | 7.074 | 7.102 | 6.969 | 6.993 | 1,834,586 | -0.09(-1.31%) |
Feb 25, 2010 | 7.024 | 7.142 | 7.018 | 7.086 | 1,224,840 | -0.04(-0.61%) |
Feb 24, 2010 | 7.192 | 7.192 | 7.105 | 7.130 | 1,580,771 | -0.01(-0.17%) |
Feb 23, 2010 | 6.683 | 7.229 | 6.683 | 7.142 | 3,831,016 | -0.30(-4.00%) |
Feb 22, 2010 | 7.539 | 7.644 | 7.440 | 7.440 | 1,400,972 | -0.04(-0.58%) |
Feb 19, 2010 | 7.310 | 7.551 | 7.303 | 7.483 | 1,059,342 | +0.14(+1.94%) |
Feb 18, 2010 | 7.204 | 7.359 | 7.142 | 7.341 | 561,164 | +0.15(+2.07%) |
Feb 17, 2010 | 7.241 | 7.279 | 7.173 | 7.192 | 927,309 | +0.01(+0.09%) |
Feb 16, 2010 | 7.130 | 7.198 | 7.018 | 7.186 | 712,492 | +0.14(+2.02%) |
Feb 12, 2010 | 6.888 | 7.043 | 7.043 | 7.043 | 649,701 | +0.04(+0.62%) |
Feb 11, 2010 | 6.863 | 7.031 | 6.745 | 7.000 | 582,597 | +0.10(+1.44%) |
Feb 10, 2010 | 6.851 | 7.024 | 6.696 | 6.900 | 835,283 | +0.03(+0.45%) |
Feb 09, 2010 | 6.993 | 7.080 | 6.770 | 6.869 | 1,042,788 | -0.03(-0.45%) |
Feb 08, 2010 | 7.006 | 7.093 | 6.882 | 6.900 | 666,337 | -0.14(-1.94%) |
Feb 05, 2010 | 6.944 | 7.055 | 6.826 | 7.037 | 677,484 | +0.11(+1.52%) |
Feb 04, 2010 | 7.161 | 7.235 | 6.900 | 6.931 | 985,066 | -0.27(-3.70%) |
Feb 03, 2010 | 7.210 | 7.272 | 7.161 | 7.198 | 857,544 | -0.07(-0.94%) |
Feb 02, 2010 | 7.136 | 7.334 | 7.124 | 7.266 | 1,362,096 | +0.21(+3.03%) |
Feb 01, 2010 | 7.080 | 7.204 | 7.024 | 7.052 | 799,706 | +0.02(+0.22%) |
Jan 29, 2010 | 7.006 | 7.142 | 6.919 | 7.037 | 1,119,045 | +0.03(+0.44%) |
Jan 28, 2010 | 7.006 | 7.068 | 6.869 | 7.006 | 971,950 | -0.06(-0.88%) |
Jan 27, 2010 | 7.012 | 7.074 | 6.876 | 7.068 | 937,990 | +0.03(+0.44%) |
Jan 26, 2010 | 7.111 | 7.142 | 7.006 | 7.037 | 746,767 | -0.11(-1.48%) |
Jan 25, 2010 | 7.186 | 7.186 | 7.043 | 7.142 | 1,025,169 | +0.02(+0.35%) |
Jan 22, 2010 | 7.173 | 7.260 | 7.086 | 7.117 | 1,308,809 | -0.05(-0.69%) |
Jan 21, 2010 | 7.316 | 7.341 | 7.142 | 7.167 | 1,762,277 | -0.12(-1.62%) |
Jan 20, 2010 | 7.173 | 7.310 | 7.111 | 7.285 | 1,017,271 | +0.02(+0.26%) |
Jan 19, 2010 | 7.062 | 7.291 | 7.024 | 7.266 | 943,205 | +0.20(+2.90%) |
Jan 15, 2010 | 7.068 | 7.062 | 7.062 | 7.062 | 1,276,337 | +0.03(+0.44%) |
Jan 14, 2010 | 6.987 | 7.093 | 6.969 | 7.031 | 424,830 | -0.02(-0.35%) |
Jan 13, 2010 | 6.993 | 7.055 | 6.975 | 7.055 | 670,624 | +0.12(+1.79%) |
Jan 12, 2010 | 7.086 | 7.136 | 6.925 | 6.931 | 914,506 | -0.25(-3.54%) |
Jan 11, 2010 | 7.241 | 7.496 | 7.173 | 7.186 | 731,184 | +0.06(+0.78%) |
Jan 08, 2010 | 7.272 | 7.285 | 7.124 | 7.130 | 664,517 | -0.16(-2.21%) |
Jan 07, 2010 | 7.303 | 7.421 | 7.179 | 7.291 | 960,601 | -0.06(-0.76%) |
Jan 06, 2010 | 7.272 | 7.496 | 7.272 | 7.347 | 1,845,482 | +0.02(+0.34%) |
Jan 05, 2010 | 7.396 | 7.409 | 7.248 | 7.322 | 1,036,396 | -0.05(-0.67%) |
Jan 04, 2010 | 7.285 | 7.384 | 7.192 | 7.372 | 1,249,008 | +0.21(+2.94%) |
Dec 31, 2009 | 7.341 | 7.161 | 7.161 | 7.161 | 897,291 | -0.16(-2.20%) |
Dec 30, 2009 | 7.254 | 7.341 | 7.229 | 7.322 | 747,171 | +0.04(+0.60%) |
Dec 29, 2009 | 7.471 | 7.471 | 7.241 | 7.279 | 563,440 | -0.12(-1.68%) |
Dec 28, 2009 | 7.508 | 7.582 | 7.334 | 7.403 | 429,356 | -0.09(-1.24%) |
Dec 24, 2009 | 7.427 | 7.558 | 7.403 | 7.496 | 227,400 | +0.11(+1.43%) |
Dec 23, 2009 | 7.254 | 7.434 | 7.210 | 7.390 | 1,115,191 | +0.19(+2.67%) |
Dec 22, 2009 | 7.217 | 7.272 | 7.130 | 7.198 | 1,683,290 | +0.02(+0.26%) |
Dec 21, 2009 | 7.285 | 7.285 | 7.117 | 7.179 | 931,747 | +0.05(+0.70%) |
Dec 18, 2009 | 7.241 | 7.291 | 7.068 | 7.130 | 2,264,257 | -0.04(-0.61%) |
Dec 17, 2009 | 7.130 | 7.173 | 7.012 | 7.173 | 745,019 | -0.15(-2.12%) |
Dec 16, 2009 | 7.359 | 7.434 | 7.068 | 7.328 | 1,789,218 | +0.07(+0.94%) |
Dec 15, 2009 | 7.192 | 7.372 | 7.136 | 7.260 | 738,015 | +0.02(+0.26%) |
Dec 14, 2009 | 7.142 | 7.279 | 7.105 | 7.241 | 1,241,971 | +0.13(+1.83%) |
Dec 11, 2009 | 7.037 | 7.130 | 6.931 | 7.111 | 1,328,423 | +0.20(+2.96%) |
Dec 10, 2009 | 6.832 | 6.938 | 6.795 | 6.907 | 984,818 | +0.09(+1.36%) |
Dec 09, 2009 | 6.814 | 6.919 | 6.739 | 6.814 | 503,105 | -0.01(-0.09%) |
Dec 08, 2009 | 6.869 | 7.024 | 6.795 | 6.820 | 694,656 | -0.20(-2.83%) |
Dec 07, 2009 | 7.167 | 7.167 | 6.919 | 7.018 | 538,432 | -0.14(-1.99%) |
Dec 04, 2009 | 7.192 | 7.440 | 7.031 | 7.161 | 944,281 | +0.19(+2.67%) |
Dec 03, 2009 | 7.254 | 7.440 | 6.950 | 6.975 | 515,210 | -0.21(-2.93%) |
Dec 02, 2009 | 7.062 | 7.235 | 7.031 | 7.186 | 679,216 | +0.12(+1.67%) |
Dec 01, 2009 | 6.900 | 7.117 | 6.900 | 7.068 | 896,470 | +0.25(+3.73%) |
Nov 30, 2009 | 6.535 | 6.845 | 6.522 | 6.814 | 859,194 | +0.19(+2.90%) |
Nov 27, 2009 | 6.702 | 6.826 | 6.597 | 6.621 | 273,869 | -0.33(-4.81%) |
Nov 25, 2009 | 6.975 | 7.192 | 6.950 | 6.956 | 467,375 | +0.02(+0.36%) |
Nov 24, 2009 | 7.000 | 7.031 | 6.820 | 6.931 | 321,411 | -0.04(-0.53%) |
Nov 23, 2009 | 7.037 | 7.130 | 6.888 | 6.969 | 693,612 | +0.11(+1.54%) |
Nov 20, 2009 | 6.913 | 6.981 | 6.820 | 6.863 | 998,194 | -0.04(-0.54%) |
Nov 19, 2009 | 7.024 | 7.024 | 6.807 | 6.900 | 854,529 | -0.23(-3.22%) |
Nov 18, 2009 | 6.975 | 7.142 | 6.931 | 7.130 | 737,062 | +0.14(+1.95%) |
Nov 17, 2009 | 7.217 | 7.229 | 6.956 | 6.993 | 978,868 | -0.26(-3.59%) |
Nov 16, 2009 | 7.136 | 7.384 | 7.117 | 7.254 | 945,478 | +0.17(+2.36%) |
Nov 13, 2009 | 6.900 | 7.099 | 6.807 | 7.086 | 761,373 | +0.20(+2.97%) |
Nov 12, 2009 | 6.962 | 7.055 | 6.845 | 6.882 | 924,309 | -0.12(-1.77%) |
Nov 11, 2009 | 6.913 | 7.018 | 6.776 | 7.006 | 920,670 | +0.14(+1.99%) |
Nov 10, 2009 | 6.621 | 7.006 | 6.609 | 6.869 | 1,115,907 | +0.11(+1.65%) |
Nov 09, 2009 | 6.603 | 6.783 | 6.535 | 6.758 | 728,867 | +0.32(+5.01%) |
Nov 06, 2009 | 6.163 | 6.460 | 6.144 | 6.435 | 988,596 | +0.15(+2.47%) |
Nov 05, 2009 | 6.187 | 6.305 | 6.107 | 6.280 | 507,921 | +0.19(+3.16%) |
Nov 04, 2009 | 6.380 | 6.404 | 6.088 | 6.088 | 1,394,673 | -0.22(-3.54%) |
Nov 03, 2009 | 5.884 | 6.318 | 5.884 | 6.311 | 820,368 | +0.39(+6.60%) |