Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.614 | 9.658 | 9.337 | 9.620 | 6,043 | +0.18(+1.93%) |
Aug 30, 2010 | 9.494 | 9.601 | 9.394 | 9.438 | 1,105,906 | -0.11(-1.12%) |
Aug 27, 2010 | 9.469 | 9.545 | 9.262 | 9.545 | 674,379 | +0.11(+1.20%) |
Aug 26, 2010 | 9.595 | 9.639 | 9.369 | 9.432 | 3,059 | -0.14(-1.51%) |
Aug 25, 2010 | 9.249 | 9.608 | 9.212 | 9.576 | 3,029 | +0.26(+2.84%) |
Aug 24, 2010 | 9.193 | 9.419 | 9.079 | 9.312 | 12,309 | -0.01(-0.13%) |
Aug 23, 2010 | 9.545 | 9.582 | 9.312 | 9.325 | 604,544 | -0.18(-1.85%) |
Aug 20, 2010 | 9.476 | 9.532 | 9.375 | 9.501 | 714,909 | -0.02(-0.20%) |
Aug 19, 2010 | 9.777 | 9.840 | 9.520 | 9.520 | 9,192 | -0.31(-3.20%) |
Aug 18, 2010 | 9.865 | 10.01 | 9.671 | 9.834 | 55,722 | -0.01(-0.13%) |
Aug 17, 2010 | 9.645 | 9.891 | 9.564 | 9.847 | 20,743 | +0.31(+3.30%) |
Aug 16, 2010 | 9.318 | 9.614 | 9.243 | 9.532 | 677,614 | +0.14(+1.47%) |
Aug 13, 2010 | 9.394 | 9.538 | 9.394 | 9.394 | 1,144,942 | -0.14(-1.52%) |
Aug 12, 2010 | 9.526 | 9.803 | 9.463 | 9.538 | 1,828 | -0.14(-1.49%) |
Aug 11, 2010 | 9.677 | 9.809 | 9.582 | 9.683 | 1,235,426 | -0.20(-2.04%) |
Aug 10, 2010 | 9.909 | 9.979 | 9.740 | 9.884 | 19,321 | -0.19(-1.93%) |
Aug 09, 2010 | 9.935 | 10.11 | 9.847 | 10.08 | 664,929 | +0.23(+2.36%) |
Aug 06, 2010 | 9.847 | 9.903 | 9.608 | 9.847 | 793,659 | -0.08(-0.76%) |
Aug 05, 2010 | 9.872 | 10.03 | 9.840 | 9.922 | 802,869 | -0.04(-0.44%) |
Aug 04, 2010 | 9.947 | 10.06 | 9.865 | 9.966 | 5,803 | +0.02(+0.19%) |
Aug 03, 2010 | 9.884 | 10.09 | 9.771 | 9.947 | 2,295,187 | +0.02(+0.19%) |
Aug 02, 2010 | 9.903 | 10.04 | 9.803 | 9.928 | 1,829,872 | +0.18(+1.81%) |
Jul 30, 2010 | 9.752 | 9.834 | 9.432 | 9.752 | 2,335,112 | +0.09(+0.98%) |
Jul 29, 2010 | 9.834 | 9.891 | 9.526 | 9.658 | 1,009,914 | -0.04(-0.45%) |
Jul 28, 2010 | 9.702 | 9.809 | 9.614 | 9.702 | 7,129 | +0.00(+0.00%) |
Jul 27, 2010 | 9.759 | 9.853 | 9.582 | 9.702 | 20,796 | +0.00(+0.00%) |
Jul 26, 2010 | 9.482 | 9.715 | 9.381 | 9.702 | 1,466,925 | +0.26(+2.80%) |
Jul 23, 2010 | 9.186 | 9.450 | 9.042 | 9.438 | 1,268,475 | +0.19(+2.04%) |
Jul 22, 2010 | 8.960 | 9.306 | 8.960 | 9.249 | 2,061 | +0.41(+4.70%) |
Jul 21, 2010 | 9.017 | 9.042 | 8.771 | 8.834 | 2,052,994 | -0.09(-1.06%) |
Jul 20, 2010 | 8.664 | 8.941 | 8.532 | 8.929 | 31,377 | +0.16(+1.79%) |
Jul 19, 2010 | 8.727 | 8.797 | 8.620 | 8.771 | 1,199,552 | +0.05(+0.58%) |
Jul 16, 2010 | 8.721 | 8.891 | 8.677 | 8.721 | 2,257,951 | -0.23(-2.53%) |
Jul 15, 2010 | 9.010 | 9.017 | 8.753 | 8.947 | 1,104,630 | -0.05(-0.56%) |
Jul 14, 2010 | 9.168 | 9.180 | 8.947 | 8.998 | 1,723,293 | -0.23(-2.45%) |
Jul 13, 2010 | 9.224 | 9.344 | 9.029 | 9.224 | 12,013 | +0.35(+3.97%) |
Jul 12, 2010 | 8.828 | 9.004 | 8.771 | 8.872 | 958,582 | -0.01(-0.14%) |
Jul 09, 2010 | 8.885 | 8.947 | 8.709 | 8.885 | 1,121,956 | +0.13(+1.44%) |
Jul 08, 2010 | 8.759 | 8.885 | 8.620 | 8.759 | 3,651 | +0.06(+0.72%) |
Jul 07, 2010 | 8.262 | 8.734 | 8.262 | 8.696 | 1,819,953 | +0.50(+6.06%) |
Jul 06, 2010 | 8.199 | 8.702 | 8.136 | 8.199 | 7,619 | -0.27(-3.19%) |
Jul 02, 2010 | 8.470 | 8.790 | 8.344 | 8.470 | 1,611,477 | -0.24(-2.74%) |
Jul 01, 2010 | 8.740 | 8.809 | 8.526 | 8.709 | 1,598,500 | -0.03(-0.36%) |
Jun 30, 2010 | 8.740 | 9.023 | 8.671 | 8.740 | 9,637 | -0.01(-0.07%) |
Jun 29, 2010 | 8.935 | 8.935 | 8.696 | 8.746 | 1,409,111 | -0.41(-4.46%) |
Jun 25, 2010 | 9.155 | 9.243 | 8.872 | 9.155 | 1,264,017 | +0.21(+2.32%) |
Jun 24, 2010 | 8.947 | 9.193 | 8.897 | 8.947 | 718 | -0.21(-2.33%) |
Jun 23, 2010 | 9.149 | 9.293 | 9.023 | 9.161 | 1,004,336 | -0.02(-0.21%) |
Jun 22, 2010 | 9.180 | 9.488 | 9.168 | 9.180 | 3,521 | -0.09(-1.02%) |
Jun 21, 2010 | 9.469 | 9.501 | 9.230 | 9.274 | 1,499,256 | -0.09(-0.94%) |
Jun 18, 2010 | 9.362 | 9.419 | 9.268 | 9.362 | 2,189,287 | -0.01(-0.07%) |
Jun 17, 2010 | 9.369 | 9.432 | 9.174 | 9.369 | 3,527,375 | -0.04(-0.47%) |
Jun 16, 2010 | 9.671 | 9.777 | 9.337 | 9.413 | 3,249,500 | -0.35(-3.54%) |
Jun 15, 2010 | 9.759 | 9.821 | 9.369 | 9.759 | 6,121 | +0.26(+2.78%) |
Jun 14, 2010 | 9.212 | 9.526 | 9.149 | 9.494 | 2,708,394 | +0.33(+3.57%) |
Jun 11, 2010 | 8.872 | 9.180 | 8.734 | 9.168 | 1,328,186 | +0.15(+1.67%) |
Jun 10, 2010 | 9.017 | 9.048 | 8.817 | 9.017 | 5,726 | +0.25(+2.85%) |
Jun 09, 2010 | 8.754 | 8.960 | 8.654 | 8.767 | 1,256,620 | +0.09(+1.01%) |
Jun 08, 2010 | 8.598 | 8.692 | 8.299 | 8.679 | 1,140,006 | +0.10(+1.16%) |
Jun 07, 2010 | 8.692 | 8.898 | 8.561 | 8.579 | 924,453 | -0.09(-1.01%) |
Jun 04, 2010 | 8.667 | 9.010 | 8.654 | 8.667 | 1,565,998 | -0.44(-4.87%) |
Jun 03, 2010 | 9.110 | 9.341 | 9.073 | 9.110 | 5,786 | -0.10(-1.08%) |
Jun 02, 2010 | 9.210 | 9.257 | 8.910 | 9.210 | 1,843,756 | +0.22(+2.43%) |
Jun 01, 2010 | 8.992 | 9.348 | 8.992 | 8.992 | 4,999 | -0.40(-4.26%) |
May 28, 2010 | 9.391 | 9.529 | 9.241 | 9.391 | 1,581,246 | -0.14(-1.51%) |
May 27, 2010 | 9.304 | 9.541 | 9.191 | 9.535 | 1,236,529 | +0.51(+5.60%) |
May 26, 2010 | 9.029 | 9.348 | 8.954 | 9.029 | 5,015 | +0.06(+0.63%) |
May 25, 2010 | 8.648 | 9.017 | 8.567 | 8.973 | 1,166,552 | -0.04(-0.48%) |
May 24, 2010 | 9.123 | 9.260 | 8.998 | 9.017 | 996,784 | -0.12(-1.37%) |
May 21, 2010 | 8.611 | 9.141 | 8.555 | 9.141 | 1,998,684 | +0.39(+4.42%) |
May 20, 2010 | 8.786 | 9.060 | 8.742 | 8.754 | 1,981,129 | -0.57(-6.10%) |
May 19, 2010 | 9.397 | 9.566 | 9.110 | 9.323 | 1,229,557 | -0.15(-1.58%) |
May 18, 2010 | 10.07 | 10.11 | 9.379 | 9.472 | 1,534,662 | -0.44(-4.41%) |
May 17, 2010 | 9.835 | 10.12 | 9.441 | 9.910 | 2,033,691 | +0.14(+1.41%) |
May 14, 2010 | 9.772 | 9.810 | 9.616 | 9.772 | 1,593,492 | -0.12(-1.20%) |
May 13, 2010 | 10.10 | 10.15 | 9.803 | 9.891 | 1,299,308 | -0.24(-2.40%) |
May 12, 2010 | 9.959 | 10.15 | 9.897 | 10.13 | 2,770,485 | +0.23(+2.33%) |
May 11, 2010 | 10.02 | 10.03 | 9.797 | 9.903 | 2,357,220 | -0.04(-0.38%) |
May 10, 2010 | 9.791 | 9.953 | 9.766 | 9.941 | 2,221,891 | +0.54(+5.78%) |
May 07, 2010 | 9.504 | 9.735 | 9.235 | 9.397 | 2,852,060 | -0.20(-2.08%) |
May 06, 2010 | 9.816 | 9.984 | 9.148 | 9.597 | 3,264,836 | -0.15(-1.54%) |
May 05, 2010 | 9.806 | 9.984 | 9.635 | 9.747 | 2,553,935 | +0.01(+0.06%) |
May 04, 2010 | 9.678 | 9.853 | 9.391 | 9.741 | 1,720,134 | +0.02(+0.26%) |
May 03, 2010 | 9.416 | 9.853 | 9.348 | 9.716 | 1,936,205 | +0.34(+3.60%) |
Apr 30, 2010 | 9.466 | 9.516 | 9.235 | 9.379 | 1,890,745 | -0.09(-0.92%) |
Apr 29, 2010 | 8.992 | 9.466 | 8.992 | 9.466 | 1,037,531 | +0.59(+6.61%) |
Apr 28, 2010 | 9.010 | 9.067 | 8.860 | 8.879 | 1,038,891 | -0.07(-0.84%) |
Apr 27, 2010 | 9.191 | 9.298 | 8.942 | 8.954 | 1,333,000 | -0.31(-3.30%) |
Apr 26, 2010 | 9.017 | 9.285 | 9.017 | 9.260 | 891,614 | +0.21(+2.28%) |
Apr 23, 2010 | 8.860 | 9.054 | 8.761 | 9.054 | 795,592 | +0.23(+2.62%) |
Apr 22, 2010 | 8.692 | 8.879 | 8.629 | 8.823 | 525,773 | +0.02(+0.28%) |
Apr 21, 2010 | 8.492 | 8.829 | 8.480 | 8.798 | 891,702 | +0.30(+3.53%) |
Apr 20, 2010 | 8.461 | 8.498 | 8.342 | 8.498 | 1,431,599 | +0.07(+0.81%) |
Apr 19, 2010 | 8.299 | 8.455 | 8.211 | 8.430 | 1,037,336 | +0.09(+1.05%) |
Apr 16, 2010 | 8.492 | 8.561 | 8.242 | 8.342 | 2,127,952 | -0.21(-2.41%) |
Apr 15, 2010 | 8.942 | 8.985 | 8.548 | 8.548 | 1,142,360 | -0.44(-4.86%) |
Apr 14, 2010 | 8.848 | 8.998 | 8.748 | 8.985 | 1,127,482 | +0.18(+2.06%) |
Apr 13, 2010 | 8.505 | 8.848 | 8.430 | 8.804 | 1,257,560 | +0.29(+3.45%) |
Apr 12, 2010 | 8.561 | 8.651 | 8.492 | 8.511 | 1,079,000 | -0.10(-1.16%) |
Apr 09, 2010 | 8.380 | 8.642 | 8.311 | 8.611 | 868,852 | +0.22(+2.68%) |
Apr 08, 2010 | 8.442 | 8.523 | 8.361 | 8.386 | 1,130,632 | -0.08(-0.96%) |
Apr 07, 2010 | 8.330 | 8.539 | 8.330 | 8.467 | 1,647,328 | +0.10(+1.19%) |
Apr 06, 2010 | 8.055 | 8.373 | 8.055 | 8.367 | 919,974 | +0.29(+3.55%) |
Apr 05, 2010 | 7.961 | 8.142 | 7.949 | 8.080 | 529,764 | +0.14(+1.81%) |
Apr 01, 2010 | 7.949 | 7.936 | 7.936 | 7.936 | 859,360 | +0.02(+0.24%) |
Mar 31, 2010 | 8.142 | 8.142 | 7.880 | 7.918 | 1,164,965 | -0.24(-2.98%) |
Mar 30, 2010 | 8.155 | 8.208 | 8.092 | 8.161 | 822,717 | +0.02(+0.31%) |
Mar 29, 2010 | 8.124 | 8.199 | 8.064 | 8.136 | 919,171 | +0.02(+0.23%) |
Mar 26, 2010 | 8.111 | 8.217 | 8.055 | 8.117 | 1,117,153 | +0.06(+0.78%) |
Mar 25, 2010 | 8.199 | 8.336 | 8.049 | 8.055 | 1,367,700 | -0.09(-1.07%) |
Mar 24, 2010 | 8.086 | 8.317 | 8.086 | 8.142 | 983,428 | -0.01(-0.15%) |
Mar 23, 2010 | 8.036 | 8.199 | 7.961 | 8.155 | 1,161,195 | +0.10(+1.24%) |
Mar 22, 2010 | 7.974 | 8.080 | 7.899 | 8.055 | 1,799,374 | +0.02(+0.23%) |
Mar 19, 2010 | 8.274 | 8.311 | 8.024 | 8.036 | 2,715,357 | -0.19(-2.35%) |
Mar 18, 2010 | 8.180 | 8.299 | 8.117 | 8.230 | 727,354 | +0.03(+0.38%) |
Mar 17, 2010 | 8.180 | 8.311 | 8.142 | 8.199 | 854,053 | +0.02(+0.23%) |
Mar 16, 2010 | 8.055 | 8.211 | 8.024 | 8.180 | 1,365,779 | +0.19(+2.34%) |
Mar 15, 2010 | 7.993 | 8.030 | 7.949 | 7.993 | 928,791 | +0.05(+0.63%) |
Mar 12, 2010 | 7.893 | 7.986 | 7.861 | 7.943 | 1,255,959 | +0.10(+1.27%) |
Mar 11, 2010 | 7.799 | 7.843 | 7.690 | 7.843 | 1,631,720 | +0.00(+0.00%) |
Mar 10, 2010 | 7.830 | 7.942 | 7.775 | 7.843 | 1,323,762 | +0.00(+0.00%) |
Mar 09, 2010 | 7.719 | 8.090 | 7.682 | 7.843 | 2,945,614 | +0.11(+1.44%) |
Mar 08, 2010 | 7.601 | 7.737 | 7.576 | 7.731 | 1,105,873 | +0.17(+2.21%) |
Mar 05, 2010 | 7.298 | 7.613 | 7.298 | 7.564 | 1,447,682 | +0.30(+4.09%) |
Mar 04, 2010 | 7.006 | 7.273 | 7.006 | 7.267 | 648,098 | +0.26(+3.71%) |
Mar 03, 2010 | 6.957 | 7.044 | 6.920 | 7.006 | 2,892,268 | +0.09(+1.25%) |
Mar 02, 2010 | 7.062 | 7.143 | 6.876 | 6.920 | 2,610,398 | -0.11(-1.50%) |
Mar 01, 2010 | 7.019 | 7.143 | 6.969 | 7.025 | 1,019,485 | +0.04(+0.53%) |
Feb 26, 2010 | 7.068 | 7.097 | 6.963 | 6.988 | 1,836,042 | -0.09(-1.31%) |
Feb 25, 2010 | 7.019 | 7.136 | 7.013 | 7.081 | 1,225,811 | -0.04(-0.61%) |
Feb 24, 2010 | 7.186 | 7.186 | 7.099 | 7.124 | 1,582,025 | -0.01(-0.17%) |
Feb 23, 2010 | 6.678 | 7.223 | 6.678 | 7.136 | 3,834,055 | -0.30(-4.00%) |
Feb 22, 2010 | 7.533 | 7.638 | 7.434 | 7.434 | 1,402,083 | -0.04(-0.58%) |
Feb 19, 2010 | 7.304 | 7.545 | 7.298 | 7.477 | 1,060,182 | +0.14(+1.94%) |
Feb 18, 2010 | 7.198 | 7.353 | 7.136 | 7.335 | 561,609 | +0.15(+2.07%) |
Feb 17, 2010 | 7.236 | 7.273 | 7.167 | 7.186 | 928,045 | +0.01(+0.09%) |
Feb 16, 2010 | 7.124 | 7.192 | 7.013 | 7.180 | 713,057 | +0.14(+2.02%) |
Feb 12, 2010 | 6.882 | 7.037 | 7.037 | 7.037 | 650,216 | +0.04(+0.62%) |
Feb 11, 2010 | 6.858 | 7.025 | 6.740 | 6.994 | 583,059 | +0.10(+1.44%) |
Feb 10, 2010 | 6.845 | 7.019 | 6.690 | 6.895 | 835,946 | +0.03(+0.45%) |
Feb 09, 2010 | 6.988 | 7.075 | 6.765 | 6.864 | 1,043,615 | -0.03(-0.45%) |
Feb 08, 2010 | 7.000 | 7.087 | 6.876 | 6.895 | 666,866 | -0.14(-1.94%) |
Feb 05, 2010 | 6.938 | 7.050 | 6.821 | 7.031 | 678,022 | +0.11(+1.52%) |
Feb 04, 2010 | 7.155 | 7.229 | 6.895 | 6.926 | 985,848 | -0.27(-3.70%) |
Feb 03, 2010 | 7.205 | 7.267 | 7.155 | 7.192 | 858,224 | -0.07(-0.94%) |
Feb 02, 2010 | 7.130 | 7.329 | 7.118 | 7.260 | 1,363,177 | +0.21(+3.03%) |
Feb 01, 2010 | 7.075 | 7.198 | 7.019 | 7.047 | 800,341 | +0.02(+0.22%) |
Jan 29, 2010 | 7.000 | 7.136 | 6.913 | 7.031 | 1,119,933 | +0.03(+0.44%) |
Jan 28, 2010 | 7.000 | 7.062 | 6.864 | 7.000 | 972,721 | -0.06(-0.88%) |
Jan 27, 2010 | 7.006 | 7.068 | 6.870 | 7.062 | 938,735 | +0.03(+0.44%) |
Jan 26, 2010 | 7.106 | 7.136 | 7.000 | 7.031 | 747,360 | -0.11(-1.48%) |
Jan 25, 2010 | 7.180 | 7.180 | 7.037 | 7.136 | 1,025,983 | +0.02(+0.35%) |
Jan 22, 2010 | 7.167 | 7.254 | 7.081 | 7.112 | 1,309,847 | -0.05(-0.69%) |
Jan 21, 2010 | 7.310 | 7.335 | 7.136 | 7.161 | 1,763,675 | -0.12(-1.62%) |
Jan 20, 2010 | 7.167 | 7.304 | 7.106 | 7.279 | 1,018,078 | +0.02(+0.26%) |
Jan 19, 2010 | 7.056 | 7.285 | 7.019 | 7.260 | 943,953 | +0.20(+2.90%) |
Jan 15, 2010 | 7.062 | 7.056 | 7.056 | 7.056 | 1,277,349 | +0.03(+0.44%) |
Jan 14, 2010 | 6.982 | 7.087 | 6.963 | 7.025 | 425,167 | -0.02(-0.35%) |
Jan 13, 2010 | 6.988 | 7.050 | 6.969 | 7.050 | 671,156 | +0.12(+1.79%) |
Jan 12, 2010 | 7.081 | 7.130 | 6.920 | 6.926 | 915,231 | -0.25(-3.54%) |
Jan 11, 2010 | 7.236 | 7.490 | 7.167 | 7.180 | 731,764 | +0.06(+0.78%) |
Jan 08, 2010 | 7.267 | 7.279 | 7.118 | 7.124 | 665,045 | -0.16(-2.21%) |
Jan 07, 2010 | 7.298 | 7.415 | 7.174 | 7.285 | 961,363 | -0.06(-0.76%) |
Jan 06, 2010 | 7.267 | 7.490 | 7.267 | 7.341 | 1,846,946 | +0.02(+0.34%) |
Jan 05, 2010 | 7.390 | 7.403 | 7.242 | 7.316 | 1,037,218 | -0.05(-0.67%) |
Jan 04, 2010 | 7.279 | 7.378 | 7.186 | 7.366 | 1,249,999 | +0.21(+2.94%) |
Dec 31, 2009 | 7.335 | 7.155 | 7.155 | 7.155 | 898,002 | -0.16(-2.20%) |
Dec 30, 2009 | 7.248 | 7.335 | 7.223 | 7.316 | 747,763 | +0.04(+0.60%) |
Dec 29, 2009 | 7.465 | 7.465 | 7.236 | 7.273 | 563,887 | -0.12(-1.68%) |
Dec 28, 2009 | 7.502 | 7.576 | 7.329 | 7.397 | 429,696 | -0.09(-1.24%) |
Dec 24, 2009 | 7.421 | 7.552 | 7.397 | 7.490 | 227,580 | +0.11(+1.43%) |
Dec 23, 2009 | 7.248 | 7.428 | 7.205 | 7.384 | 1,116,075 | +0.19(+2.67%) |
Dec 22, 2009 | 7.211 | 7.267 | 7.124 | 7.192 | 1,684,626 | +0.02(+0.26%) |
Dec 21, 2009 | 7.279 | 7.279 | 7.112 | 7.174 | 932,486 | +0.05(+0.70%) |
Dec 18, 2009 | 7.236 | 7.285 | 7.062 | 7.124 | 2,266,053 | -0.04(-0.60%) |
Dec 17, 2009 | 7.124 | 7.167 | 7.006 | 7.167 | 745,610 | -0.15(-2.12%) |
Dec 16, 2009 | 7.353 | 7.428 | 7.062 | 7.322 | 1,790,638 | +0.07(+0.94%) |
Dec 15, 2009 | 7.186 | 7.366 | 7.130 | 7.254 | 738,601 | +0.02(+0.26%) |
Dec 14, 2009 | 7.136 | 7.273 | 7.099 | 7.236 | 1,242,956 | +0.13(+1.83%) |
Dec 11, 2009 | 7.031 | 7.124 | 6.926 | 7.106 | 1,329,476 | +0.20(+2.96%) |
Dec 10, 2009 | 6.827 | 6.932 | 6.790 | 6.901 | 985,599 | +0.09(+1.36%) |
Dec 09, 2009 | 6.808 | 6.913 | 6.734 | 6.808 | 503,504 | -0.01(-0.09%) |
Dec 08, 2009 | 6.864 | 7.019 | 6.790 | 6.814 | 695,207 | -0.20(-2.83%) |
Dec 07, 2009 | 7.161 | 7.161 | 6.913 | 7.013 | 538,859 | -0.14(-1.99%) |
Dec 04, 2009 | 7.186 | 7.434 | 7.025 | 7.155 | 945,030 | +0.19(+2.67%) |
Dec 03, 2009 | 7.248 | 7.434 | 6.944 | 6.969 | 515,619 | -0.21(-2.93%) |
Dec 02, 2009 | 7.056 | 7.229 | 7.025 | 7.180 | 679,755 | +0.12(+1.67%) |
Dec 01, 2009 | 6.895 | 7.112 | 6.895 | 7.062 | 897,181 | +0.25(+3.73%) |
Nov 30, 2009 | 6.529 | 6.839 | 6.517 | 6.808 | 859,876 | +0.19(+2.90%) |
Nov 27, 2009 | 6.697 | 6.821 | 6.591 | 6.616 | 274,087 | -0.33(-4.81%) |
Nov 25, 2009 | 6.969 | 7.186 | 6.944 | 6.951 | 467,746 | +0.02(+0.36%) |
Nov 24, 2009 | 6.994 | 7.025 | 6.814 | 6.926 | 321,666 | -0.04(-0.53%) |
Nov 23, 2009 | 7.031 | 7.124 | 6.882 | 6.963 | 694,162 | +0.11(+1.54%) |
Nov 20, 2009 | 6.907 | 6.975 | 6.814 | 6.858 | 998,986 | -0.04(-0.54%) |
Nov 19, 2009 | 7.019 | 7.019 | 6.802 | 6.895 | 855,207 | -0.23(-3.22%) |
Nov 18, 2009 | 6.969 | 7.136 | 6.926 | 7.124 | 737,647 | +0.14(+1.95%) |
Nov 17, 2009 | 7.211 | 7.223 | 6.951 | 6.988 | 979,644 | -0.26(-3.59%) |
Nov 16, 2009 | 7.130 | 7.378 | 7.112 | 7.248 | 946,228 | +0.17(+2.36%) |
Nov 13, 2009 | 6.895 | 7.093 | 6.802 | 7.081 | 761,977 | +0.20(+2.97%) |
Nov 12, 2009 | 6.957 | 7.050 | 6.839 | 6.876 | 925,043 | -0.12(-1.77%) |
Nov 11, 2009 | 6.907 | 7.013 | 6.771 | 7.000 | 921,401 | +0.14(+1.99%) |
Nov 10, 2009 | 6.616 | 7.000 | 6.604 | 6.864 | 1,116,792 | +0.11(+1.65%) |
Nov 09, 2009 | 6.598 | 6.777 | 6.529 | 6.752 | 729,445 | +0.32(+5.01%) |
Nov 06, 2009 | 6.158 | 6.455 | 6.139 | 6.430 | 989,380 | +0.15(+2.47%) |
Nov 05, 2009 | 6.182 | 6.300 | 6.102 | 6.275 | 508,324 | +0.19(+3.16%) |
Nov 04, 2009 | 6.375 | 6.399 | 6.083 | 6.083 | 1,395,780 | -0.22(-3.54%) |
Nov 03, 2009 | 5.879 | 6.313 | 5.879 | 6.306 | 821,019 | +0.39(+6.60%) |
Nov 02, 2009 | 5.941 | 6.071 | 5.656 | 5.916 | 1,027,088 | -0.01(-0.21%) |
Oct 30, 2009 | 6.059 | 6.096 | 5.749 | 5.928 | 1,379,331 | -0.22(-3.53%) |
Oct 29, 2009 | 5.997 | 6.158 | 5.978 | 6.145 | 699,302 | +0.22(+3.77%) |
Oct 28, 2009 | 6.300 | 6.368 | 5.916 | 5.922 | 791,225 | -0.41(-6.46%) |
Oct 27, 2009 | 6.436 | 6.529 | 6.319 | 6.331 | 458,391 | -0.06(-0.87%) |
Oct 26, 2009 | 6.529 | 6.653 | 6.368 | 6.387 | 460,988 | -0.10(-1.53%) |
Oct 23, 2009 | 6.591 | 6.598 | 6.467 | 6.486 | 817,248 | -0.16(-2.42%) |
Oct 22, 2009 | 6.486 | 6.678 | 6.344 | 6.647 | 534,609 | +0.17(+2.58%) |
Oct 21, 2009 | 6.523 | 6.734 | 6.467 | 6.480 | 816,155 | -0.04(-0.66%) |
Oct 20, 2009 | 6.405 | 6.560 | 6.405 | 6.523 | 569,554 | -0.17(-2.59%) |
Oct 19, 2009 | 6.610 | 6.783 | 6.579 | 6.697 | 568,235 | +0.11(+1.69%) |
Oct 16, 2009 | 6.666 | 6.690 | 6.567 | 6.585 | 670,506 | -0.14(-2.03%) |
Oct 15, 2009 | 6.523 | 6.777 | 6.505 | 6.721 | 1,333,307 | +0.22(+3.33%) |
Oct 14, 2009 | 6.505 | 6.573 | 6.418 | 6.505 | 710,206 | +0.11(+1.74%) |
Oct 13, 2009 | 6.505 | 6.529 | 6.362 | 6.393 | 485,139 | -0.11(-1.62%) |
Oct 12, 2009 | 6.505 | 6.560 | 6.449 | 6.498 | 406,233 | +0.03(+0.48%) |
Oct 09, 2009 | 6.368 | 6.498 | 6.350 | 6.467 | 753,118 | +0.11(+1.75%) |
Oct 08, 2009 | 6.331 | 6.455 | 6.288 | 6.356 | 1,153,390 | +0.10(+1.58%) |
Oct 07, 2009 | 6.195 | 6.313 | 6.182 | 6.257 | 541,344 | +0.01(+0.10%) |
Oct 06, 2009 | 6.331 | 6.461 | 6.151 | 6.251 | 948,141 | -0.03(-0.49%) |
Oct 05, 2009 | 6.337 | 6.461 | 6.226 | 6.282 | 1,366,943 | -0.03(-0.49%) |
Oct 02, 2009 | 6.158 | 6.430 | 6.040 | 6.313 | 1,561,968 | +0.04(+0.59%) |
Oct 01, 2009 | 6.474 | 6.721 | 6.145 | 6.275 | 2,768,843 | -0.26(-3.98%) |
Sep 30, 2009 | 6.759 | 6.821 | 6.474 | 6.536 | 908,737 | -0.22(-3.30%) |
Sep 29, 2009 | 6.901 | 6.957 | 6.740 | 6.759 | 1,022,191 | +0.08(+1.14%) |
Sep 28, 2009 | 6.517 | 6.913 | 6.461 | 6.683 | 923,866 | +0.23(+3.63%) |
Sep 25, 2009 | 6.412 | 6.610 | 6.337 | 6.449 | 793,169 | -0.01(-0.10%) |
Sep 24, 2009 | 6.895 | 6.944 | 6.436 | 6.455 | 2,731,457 | -0.40(-5.87%) |
Sep 23, 2009 | 6.938 | 6.994 | 6.827 | 6.858 | 2,119,556 | -0.08(-1.16%) |
Sep 22, 2009 | 6.697 | 7.006 | 6.604 | 6.938 | 919,825 | +0.33(+4.97%) |
Sep 21, 2009 | 6.598 | 6.715 | 6.529 | 6.610 | 617,776 | -0.06(-0.93%) |
Sep 18, 2009 | 6.783 | 6.802 | 6.641 | 6.672 | 1,112,894 | -0.08(-1.19%) |
Sep 17, 2009 | 6.938 | 7.174 | 6.721 | 6.752 | 791,751 | +0.02(+0.37%) |
Sep 16, 2009 | 6.700 | 6.963 | 6.635 | 6.728 | 1,342,245 | +0.07(+1.12%) |
Sep 15, 2009 | 6.405 | 6.709 | 6.368 | 6.653 | 1,023,331 | +0.22(+3.37%) |
Sep 14, 2009 | 6.071 | 6.443 | 6.040 | 6.436 | 915,433 | +0.32(+5.27%) |
Sep 11, 2009 | 6.114 | 6.235 | 6.046 | 6.114 | 634,763 | +0.00(+0.00%) |
Sep 10, 2009 | 6.059 | 6.114 | 5.972 | 6.114 | 1,357,606 | +0.06(+0.92%) |
Sep 09, 2009 | 5.959 | 6.170 | 5.953 | 6.059 | 1,295,882 | +0.11(+1.77%) |
Sep 08, 2009 | 5.904 | 6.015 | 5.848 | 5.953 | 1,479,244 | +0.14(+2.34%) |
Sep 04, 2009 | 5.724 | 5.829 | 5.637 | 5.817 | 1,471,802 | +0.09(+1.51%) |
Sep 03, 2009 | 5.575 | 5.743 | 5.520 | 5.730 | 2,091,021 | +0.20(+3.70%) |
Sep 02, 2009 | 5.780 | 5.786 | 5.507 | 5.526 | 1,836,775 | -0.30(-5.11%) |