Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 6.200 | 6.310 | 6.020 | 6.200 | 78,814 | -0.01(-0.16%) |
Oct 28, 2010 | 6.280 | 6.280 | 6.000 | 6.210 | 29,707 | -0.06(-0.96%) |
Oct 27, 2010 | 6.160 | 6.270 | 6.080 | 6.270 | 38,351 | +0.05(+0.80%) |
Oct 25, 2010 | 6.320 | 6.340 | 6.190 | 6.220 | 53,911 | -0.07(-1.11%) |
Oct 22, 2010 | 6.230 | 6.340 | 6.210 | 6.290 | 42,360 | +0.06(+0.96%) |
Oct 21, 2010 | 6.140 | 6.350 | 6.090 | 6.230 | 82,197 | +0.09(+1.47%) |
Oct 20, 2010 | 6.010 | 6.165 | 6.000 | 6.140 | 55,809 | +0.14(+2.33%) |
Oct 19, 2010 | 6.030 | 6.210 | 5.930 | 6.000 | 112,148 | -0.18(-2.91%) |
Oct 18, 2010 | 5.840 | 6.340 | 5.810 | 6.180 | 93,576 | +0.00(+0.00%) |
Oct 15, 2010 | 6.210 | 6.230 | 6.160 | 6.180 | 29,281 | -0.02(-0.32%) |
Oct 14, 2010 | 6.070 | 6.340 | 6.070 | 6.200 | 101,696 | +0.06(+0.98%) |
Oct 13, 2010 | 5.940 | 6.200 | 5.940 | 6.140 | 158,721 | +0.23(+3.89%) |
Oct 12, 2010 | 5.550 | 5.970 | 5.430 | 5.910 | 168,623 | +0.36(+6.49%) |
Oct 11, 2010 | 5.670 | 5.670 | 5.420 | 5.550 | 92,151 | -0.07(-1.25%) |
Oct 08, 2010 | 5.580 | 5.680 | 5.490 | 5.620 | 74,915 | +0.02(+0.36%) |
Oct 07, 2010 | 5.560 | 5.750 | 5.450 | 5.600 | 114,839 | +0.07(+1.27%) |
Oct 06, 2010 | 5.620 | 5.670 | 5.410 | 5.530 | 98,043 | -0.09(-1.60%) |
Oct 05, 2010 | 5.550 | 5.780 | 5.460 | 5.620 | 193,672 | +0.15(+2.74%) |
Oct 04, 2010 | 5.560 | 5.590 | 5.435 | 5.470 | 73,246 | -0.13(-2.32%) |
Oct 01, 2010 | 5.530 | 5.650 | 5.438 | 5.600 | 179,558 | +0.11(+2.00%) |
Sep 30, 2010 | 5.580 | 5.580 | 5.470 | 5.490 | 58,091 | -0.01(-0.18%) |
Sep 29, 2010 | 5.490 | 5.620 | 5.410 | 5.500 | 143,760 | +0.00(+0.00%) |
Sep 28, 2010 | 5.670 | 5.670 | 5.440 | 5.500 | 288,894 | -0.19(-3.34%) |
Sep 27, 2010 | 5.790 | 5.810 | 5.610 | 5.690 | 81,959 | -0.05(-0.87%) |
Sep 24, 2010 | 5.720 | 5.760 | 5.570 | 5.740 | 90,972 | +0.11(+1.95%) |
Sep 23, 2010 | 5.490 | 5.650 | 5.450 | 5.630 | 166,831 | +0.06(+1.08%) |
Sep 22, 2010 | 5.370 | 5.600 | 5.340 | 5.570 | 210,634 | +0.19(+3.53%) |
Sep 21, 2010 | 5.520 | 5.600 | 5.330 | 5.380 | 164,636 | -0.06(-1.10%) |
Sep 20, 2010 | 5.380 | 5.520 | 5.350 | 5.440 | 131,703 | +0.05(+0.93%) |
Sep 17, 2010 | 5.170 | 5.490 | 5.110 | 5.390 | 95,098 | +0.22(+4.26%) |
Sep 15, 2010 | 5.130 | 5.260 | 5.070 | 5.170 | 82,076 | -0.02(-0.39%) |
Sep 14, 2010 | 5.090 | 5.350 | 4.950 | 5.190 | 150,983 | +0.05(+0.97%) |
Sep 13, 2010 | 4.930 | 5.210 | 4.800 | 5.140 | 476,553 | +0.31(+6.42%) |
Sep 10, 2010 | 4.750 | 4.890 | 4.720 | 4.830 | 63,865 | +0.06(+1.26%) |
Sep 09, 2010 | 5.000 | 5.030 | 4.700 | 4.770 | 95,565 | -0.17(-3.44%) |
Sep 08, 2010 | 4.700 | 4.980 | 4.700 | 4.940 | 177,530 | +0.29(+6.24%) |
Sep 07, 2010 | 4.580 | 4.680 | 4.500 | 4.650 | 89,930 | +0.09(+1.97%) |
Sep 03, 2010 | 4.640 | 4.690 | 4.530 | 4.560 | 88,688 | +0.06(+1.33%) |
Sep 02, 2010 | 4.550 | 4.600 | 4.460 | 4.500 | 82,617 | -0.06(-1.32%) |
Sep 01, 2010 | 4.430 | 4.610 | 4.350 | 4.560 | 174,906 | +0.19(+4.35%) |
Aug 31, 2010 | 4.300 | 4.410 | 4.260 | 4.370 | 44,774 | +0.11(+2.58%) |
Aug 30, 2010 | 4.290 | 4.500 | 4.240 | 4.260 | 75,890 | -0.03(-0.70%) |
Aug 27, 2010 | 4.200 | 4.370 | 4.190 | 4.290 | 81,075 | +0.12(+2.88%) |
Aug 26, 2010 | 4.190 | 4.250 | 4.131 | 4.170 | 102,155 | -0.02(-0.48%) |
Aug 25, 2010 | 4.090 | 4.250 | 4.090 | 4.190 | 55,699 | +0.10(+2.44%) |
Aug 24, 2010 | 4.100 | 4.170 | 4.090 | 4.090 | 47,509 | -0.05(-1.21%) |
Aug 23, 2010 | 4.250 | 4.250 | 4.120 | 4.140 | 113,064 | -0.04(-0.96%) |
Aug 20, 2010 | 4.360 | 4.360 | 4.180 | 4.180 | 124,475 | -0.10(-2.34%) |
Aug 19, 2010 | 4.400 | 4.450 | 4.220 | 4.280 | 147,412 | -0.12(-2.73%) |
Aug 18, 2010 | 4.430 | 4.510 | 4.360 | 4.400 | 81,643 | -0.05(-1.12%) |
Aug 17, 2010 | 4.570 | 4.740 | 4.450 | 4.450 | 61,834 | -0.08(-1.77%) |
Aug 16, 2010 | 4.310 | 4.800 | 4.310 | 4.530 | 269,002 | +0.17(+3.90%) |
Aug 13, 2010 | 4.390 | 4.460 | 4.250 | 4.360 | 240,298 | -0.09(-2.02%) |
Aug 12, 2010 | 4.180 | 4.450 | 4.180 | 4.450 | 187,334 | +0.16(+3.73%) |
Aug 11, 2010 | 4.480 | 4.550 | 4.290 | 4.290 | 204,307 | -0.27(-5.92%) |
Aug 10, 2010 | 4.490 | 4.600 | 4.400 | 4.560 | 137,718 | -0.01(-0.11%) |
Aug 09, 2010 | 4.590 | 4.610 | 4.452 | 4.565 | 114,257 | -0.02(-0.54%) |
Aug 06, 2010 | 4.500 | 4.740 | 4.450 | 4.590 | 213,195 | +0.00(+0.00%) |
Aug 05, 2010 | 4.520 | 4.840 | 4.400 | 4.590 | 459,252 | +0.03(+0.66%) |
Aug 04, 2010 | 3.470 | 4.780 | 3.470 | 4.560 | 1,203,925 | +1.22(+36.53%) |
Aug 03, 2010 | 3.350 | 3.380 | 3.310 | 3.340 | 134,748 | +0.02(+0.60%) |
Aug 02, 2010 | 3.360 | 3.560 | 3.310 | 3.320 | 77,531 | +0.01(+0.30%) |
Jul 30, 2010 | 3.310 | 3.360 | 3.310 | 3.310 | 73,386 | -0.02(-0.60%) |
Jul 29, 2010 | 3.440 | 3.440 | 3.330 | 3.330 | 84,551 | -0.10(-2.92%) |
Jul 28, 2010 | 3.320 | 3.430 | 3.320 | 3.430 | 58,153 | +0.08(+2.39%) |
Jul 27, 2010 | 3.440 | 3.440 | 3.290 | 3.350 | 117,920 | -0.07(-2.05%) |
Jul 26, 2010 | 3.320 | 3.500 | 3.320 | 3.420 | 215,731 | +0.10(+3.01%) |
Jul 23, 2010 | 3.290 | 3.350 | 3.270 | 3.320 | 75,393 | +0.04(+1.22%) |
Jul 22, 2010 | 3.360 | 3.360 | 3.270 | 3.280 | 67,836 | -0.01(-0.30%) |
Jul 21, 2010 | 3.330 | 3.430 | 3.250 | 3.290 | 266,101 | -0.03(-0.90%) |
Jul 20, 2010 | 3.300 | 3.370 | 3.280 | 3.320 | 63,098 | -0.02(-0.60%) |
Jul 19, 2010 | 3.340 | 3.420 | 3.300 | 3.340 | 67,518 | -0.01(-0.30%) |
Jul 16, 2010 | 3.440 | 3.500 | 3.330 | 3.350 | 87,503 | -0.13(-3.74%) |
Jul 15, 2010 | 3.660 | 3.660 | 3.450 | 3.480 | 73,964 | -0.19(-5.18%) |
Jul 14, 2010 | 3.570 | 3.740 | 3.570 | 3.670 | 179,006 | +0.07(+1.94%) |
Jul 13, 2010 | 3.430 | 3.640 | 3.410 | 3.600 | 104,240 | +0.14(+4.05%) |
Jul 12, 2010 | 3.490 | 3.690 | 3.370 | 3.460 | 149,851 | -0.01(-0.29%) |
Jul 09, 2010 | 3.510 | 3.510 | 3.390 | 3.470 | 100,940 | -0.02(-0.57%) |
Jul 08, 2010 | 3.460 | 3.530 | 3.400 | 3.490 | 86,681 | +0.10(+2.95%) |
Jul 07, 2010 | 3.320 | 3.450 | 3.320 | 3.390 | 213,684 | +0.08(+2.26%) |
Jul 06, 2010 | 3.380 | 3.460 | 3.290 | 3.315 | 154,684 | -0.00(-0.15%) |
Jul 02, 2010 | 3.370 | 3.400 | 3.280 | 3.320 | 88,370 | -0.04(-1.19%) |
Jul 01, 2010 | 3.580 | 3.580 | 3.360 | 3.360 | 259,414 | -0.23(-6.41%) |
Jun 30, 2010 | 3.520 | 3.600 | 3.470 | 3.590 | 191,071 | +0.09(+2.57%) |
Jun 29, 2010 | 3.650 | 3.650 | 3.500 | 3.500 | 159,510 | -0.05(-1.41%) |
Jun 25, 2010 | 3.730 | 3.810 | 3.530 | 3.550 | 4,728,205 | -0.16(-4.31%) |
Jun 24, 2010 | 3.940 | 3.970 | 3.700 | 3.710 | 167,687 | -0.28(-7.02%) |
Jun 23, 2010 | 3.980 | 4.020 | 3.890 | 3.990 | 239,289 | -0.01(-0.25%) |
Jun 22, 2010 | 3.850 | 4.090 | 3.840 | 4.000 | 299,837 | +0.18(+4.71%) |
Jun 21, 2010 | 3.970 | 4.180 | 3.780 | 3.820 | 117,727 | -0.08(-2.05%) |
Jun 18, 2010 | 3.860 | 4.290 | 3.860 | 3.900 | 253,826 | +0.06(+1.56%) |
Jun 17, 2010 | 3.860 | 3.950 | 3.660 | 3.840 | 737,928 | +0.03(+0.79%) |
Jun 16, 2010 | 3.920 | 3.970 | 3.800 | 3.810 | 59,884 | -0.16(-4.03%) |
Jun 15, 2010 | 3.790 | 4.000 | 3.750 | 3.970 | 117,711 | +0.20(+5.31%) |
Jun 14, 2010 | 3.980 | 4.040 | 3.730 | 3.770 | 98,048 | -0.16(-4.07%) |
Jun 11, 2010 | 3.830 | 3.940 | 3.830 | 3.930 | 74,802 | +0.03(+0.77%) |
Jun 10, 2010 | 3.750 | 3.920 | 3.740 | 3.900 | 102,719 | +0.23(+6.27%) |
Jun 09, 2010 | 3.660 | 3.760 | 3.590 | 3.670 | 1,103,099 | +0.06(+1.66%) |
Jun 08, 2010 | 3.790 | 3.800 | 3.590 | 3.610 | 162,280 | -0.13(-3.48%) |
Jun 07, 2010 | 3.760 | 3.800 | 3.630 | 3.740 | 127,561 | -0.01(-0.33%) |
Jun 04, 2010 | 3.670 | 3.820 | 3.670 | 3.752 | 165,338 | -0.03(-0.73%) |
Jun 03, 2010 | 3.780 | 3.890 | 3.720 | 3.780 | 118,798 | -0.01(-0.26%) |
Jun 02, 2010 | 3.640 | 3.790 | 3.540 | 3.790 | 180,806 | +0.16(+4.41%) |
Jun 01, 2010 | 3.780 | 3.840 | 3.630 | 3.630 | 97,342 | -0.16(-4.22%) |
May 28, 2010 | 3.860 | 3.880 | 3.740 | 3.790 | 209,615 | -0.07(-1.81%) |
May 27, 2010 | 3.920 | 3.960 | 3.810 | 3.860 | 97,676 | +0.05(+1.31%) |
May 26, 2010 | 3.780 | 3.910 | 3.780 | 3.810 | 117,982 | +0.05(+1.33%) |
May 25, 2010 | 3.740 | 3.860 | 3.740 | 3.760 | 75,105 | -0.08(-2.08%) |
May 24, 2010 | 3.950 | 4.020 | 3.840 | 3.840 | 134,505 | -0.10(-2.54%) |
May 21, 2010 | 3.720 | 4.020 | 3.580 | 3.940 | 406,724 | +0.14(+3.68%) |
May 20, 2010 | 3.810 | 4.000 | 3.770 | 3.800 | 200,863 | -0.20(-5.00%) |
May 19, 2010 | 4.090 | 4.090 | 3.950 | 4.000 | 170,365 | -0.09(-2.20%) |
May 18, 2010 | 4.270 | 4.270 | 4.050 | 4.090 | 116,828 | -0.12(-2.85%) |
May 17, 2010 | 4.250 | 4.320 | 4.100 | 4.210 | 166,456 | -0.02(-0.47%) |
May 14, 2010 | 4.290 | 4.340 | 4.160 | 4.230 | 226,183 | -0.08(-1.86%) |
May 13, 2010 | 4.470 | 4.500 | 4.300 | 4.310 | 239,540 | -0.20(-4.43%) |
May 12, 2010 | 4.540 | 4.640 | 4.490 | 4.510 | 160,959 | -0.03(-0.66%) |
May 11, 2010 | 4.570 | 4.730 | 4.380 | 4.540 | 415,930 | +0.04(+0.89%) |
May 10, 2010 | 4.440 | 4.690 | 4.350 | 4.500 | 230,322 | +0.16(+3.69%) |
May 07, 2010 | 4.360 | 4.500 | 4.160 | 4.340 | 104,859 | -0.03(-0.69%) |
May 06, 2010 | 4.590 | 4.590 | 4.100 | 4.370 | 109,144 | -0.24(-5.21%) |
May 05, 2010 | 4.720 | 4.800 | 4.530 | 4.610 | 160,901 | -0.41(-8.17%) |
May 04, 2010 | 4.920 | 5.050 | 4.800 | 5.020 | 128,393 | +0.02(+0.40%) |
May 03, 2010 | 4.860 | 5.000 | 4.730 | 5.000 | 47,780 | +0.17(+3.52%) |
Apr 30, 2010 | 4.980 | 5.030 | 4.810 | 4.830 | 96,789 | -0.16(-3.21%) |
Apr 29, 2010 | 5.000 | 5.050 | 4.990 | 4.990 | 105,002 | +0.01(+0.20%) |
Apr 28, 2010 | 5.020 | 5.100 | 4.980 | 4.980 | 56,357 | -0.07(-1.39%) |
Apr 27, 2010 | 5.050 | 5.170 | 5.040 | 5.050 | 73,809 | -0.04(-0.79%) |
Apr 26, 2010 | 5.030 | 5.220 | 5.030 | 5.090 | 102,002 | +0.07(+1.39%) |
Apr 23, 2010 | 5.000 | 5.050 | 4.960 | 5.020 | 154,885 | +0.01(+0.20%) |
Apr 22, 2010 | 4.920 | 5.060 | 4.920 | 5.010 | 133,605 | +0.03(+0.60%) |
Apr 21, 2010 | 4.920 | 5.080 | 4.920 | 4.980 | 374,215 | +0.06(+1.22%) |
Apr 20, 2010 | 4.880 | 4.980 | 4.870 | 4.920 | 108,204 | +0.05(+1.03%) |
Apr 19, 2010 | 4.910 | 4.980 | 4.760 | 4.870 | 87,773 | -0.08(-1.62%) |
Apr 16, 2010 | 5.070 | 5.070 | 4.920 | 4.950 | 120,525 | -0.12(-2.37%) |
Apr 15, 2010 | 4.990 | 5.099 | 4.950 | 5.070 | 142,725 | +0.06(+1.20%) |
Apr 14, 2010 | 5.000 | 5.050 | 4.900 | 5.010 | 366,765 | +0.02(+0.40%) |
Apr 13, 2010 | 5.020 | 5.040 | 4.970 | 4.990 | 347,932 | -0.08(-1.58%) |
Apr 12, 2010 | 5.180 | 5.180 | 5.040 | 5.070 | 73,432 | -0.12(-2.31%) |
Apr 09, 2010 | 5.280 | 5.280 | 5.170 | 5.190 | 49,626 | -0.11(-2.08%) |
Apr 08, 2010 | 5.470 | 5.470 | 5.280 | 5.300 | 41,605 | -0.19(-3.46%) |
Apr 07, 2010 | 5.420 | 5.520 | 5.400 | 5.490 | 162,612 | +0.03(+0.55%) |
Apr 06, 2010 | 5.250 | 5.470 | 5.210 | 5.460 | 63,368 | +0.17(+3.21%) |
Apr 05, 2010 | 5.320 | 5.380 | 5.240 | 5.290 | 66,190 | -0.03(-0.56%) |
Apr 01, 2010 | 5.480 | 5.320 | 5.320 | 5.320 | 69,000 | -0.13(-2.39%) |
Mar 31, 2010 | 5.480 | 5.510 | 5.420 | 5.450 | 78,396 | -0.07(-1.27%) |
Mar 30, 2010 | 5.460 | 5.530 | 5.450 | 5.520 | 42,293 | +0.07(+1.28%) |
Mar 29, 2010 | 5.450 | 5.470 | 5.340 | 5.450 | 79,012 | +0.00(+0.00%) |
Mar 26, 2010 | 5.490 | 5.490 | 5.400 | 5.450 | 78,559 | +0.00(+0.00%) |
Mar 25, 2010 | 5.490 | 5.540 | 5.390 | 5.450 | 123,806 | +0.02(+0.37%) |
Mar 24, 2010 | 5.270 | 5.540 | 5.270 | 5.430 | 167,015 | +0.12(+2.26%) |
Mar 23, 2010 | 5.260 | 5.400 | 5.180 | 5.310 | 154,024 | +0.07(+1.34%) |
Mar 22, 2010 | 5.090 | 5.300 | 5.020 | 5.240 | 114,310 | +0.10(+1.95%) |
Mar 19, 2010 | 5.100 | 5.140 | 5.000 | 5.140 | 148,777 | +0.08(+1.58%) |
Mar 18, 2010 | 5.190 | 5.200 | 5.000 | 5.060 | 55,320 | -0.11(-2.13%) |
Mar 17, 2010 | 5.060 | 5.290 | 5.020 | 5.170 | 65,153 | +0.14(+2.78%) |
Mar 16, 2010 | 4.820 | 5.040 | 4.770 | 5.030 | 231,351 | +0.08(+1.62%) |
Mar 15, 2010 | 4.960 | 5.260 | 4.905 | 4.950 | 91,874 | -0.19(-3.70%) |
Mar 12, 2010 | 5.530 | 5.530 | 5.080 | 5.140 | 104,101 | -0.38(-6.88%) |
Mar 11, 2010 | 5.600 | 5.670 | 5.400 | 5.520 | 103,284 | -0.11(-1.95%) |
Mar 10, 2010 | 5.430 | 5.700 | 5.160 | 5.630 | 187,988 | +0.19(+3.49%) |
Mar 09, 2010 | 5.360 | 5.520 | 5.240 | 5.440 | 219,716 | +0.04(+0.74%) |
Mar 08, 2010 | 5.240 | 5.480 | 5.160 | 5.400 | 107,943 | +0.14(+2.66%) |
Mar 05, 2010 | 5.050 | 5.290 | 4.980 | 5.260 | 94,008 | +0.22(+4.37%) |
Mar 04, 2010 | 4.990 | 5.040 | 4.940 | 5.040 | 49,493 | +0.04(+0.80%) |
Mar 03, 2010 | 5.010 | 5.080 | 4.940 | 5.000 | 66,192 | +0.01(+0.20%) |
Mar 02, 2010 | 4.860 | 5.050 | 4.840 | 4.990 | 95,656 | +0.15(+3.10%) |
Mar 01, 2010 | 4.790 | 4.853 | 4.760 | 4.840 | 127,564 | +0.08(+1.68%) |
Feb 26, 2010 | 4.790 | 4.790 | 4.670 | 4.760 | 139,826 | -0.03(-0.63%) |
Feb 25, 2010 | 4.770 | 4.810 | 4.730 | 4.790 | 195,208 | -0.03(-0.62%) |
Feb 24, 2010 | 4.780 | 4.830 | 4.740 | 4.820 | 103,070 | +0.07(+1.47%) |
Feb 23, 2010 | 4.800 | 4.840 | 4.730 | 4.750 | 71,618 | -0.05(-1.04%) |
Feb 22, 2010 | 4.840 | 4.850 | 4.700 | 4.800 | 32,830 | -0.02(-0.41%) |
Feb 19, 2010 | 4.760 | 4.850 | 4.730 | 4.820 | 108,701 | +0.06(+1.26%) |
Feb 18, 2010 | 4.700 | 4.820 | 4.620 | 4.760 | 568,577 | +0.04(+0.85%) |
Feb 17, 2010 | 4.840 | 4.900 | 4.690 | 4.720 | 138,142 | -0.09(-1.87%) |
Feb 16, 2010 | 4.760 | 4.900 | 4.690 | 4.810 | 279,148 | +0.08(+1.69%) |
Feb 12, 2010 | 4.960 | 4.730 | 4.730 | 4.730 | 290,900 | -0.27(-5.40%) |
Feb 11, 2010 | 4.980 | 5.015 | 4.840 | 5.000 | 175,075 | -0.01(-0.20%) |
Feb 10, 2010 | 5.230 | 5.230 | 4.460 | 5.010 | 640,112 | -0.47(-8.58%) |
Feb 09, 2010 | 5.330 | 5.540 | 5.270 | 5.480 | 112,358 | +0.23(+4.38%) |
Feb 08, 2010 | 5.500 | 5.500 | 5.210 | 5.250 | 237,983 | -0.27(-4.89%) |
Feb 05, 2010 | 5.460 | 5.530 | 5.250 | 5.520 | 94,554 | +0.12(+2.22%) |
Feb 04, 2010 | 5.640 | 5.760 | 5.400 | 5.400 | 83,687 | -0.26(-4.59%) |
Feb 03, 2010 | 5.750 | 5.790 | 5.600 | 5.660 | 96,230 | -0.09(-1.57%) |
Feb 02, 2010 | 5.830 | 5.900 | 5.730 | 5.750 | 120,122 | -0.06(-1.03%) |
Feb 01, 2010 | 5.590 | 5.860 | 5.590 | 5.810 | 144,446 | +0.23(+4.12%) |
Jan 29, 2010 | 5.730 | 5.890 | 5.520 | 5.580 | 150,642 | -0.11(-1.93%) |
Jan 28, 2010 | 6.000 | 6.010 | 5.620 | 5.690 | 94,816 | -0.28(-4.69%) |
Jan 27, 2010 | 5.960 | 6.050 | 5.850 | 5.970 | 76,238 | -0.03(-0.50%) |
Jan 26, 2010 | 6.040 | 6.110 | 5.990 | 6.000 | 66,134 | -0.07(-1.15%) |
Jan 25, 2010 | 6.140 | 6.185 | 5.800 | 6.070 | 141,211 | -0.01(-0.16%) |
Jan 22, 2010 | 6.300 | 6.400 | 6.040 | 6.080 | 117,334 | -0.22(-3.49%) |
Jan 21, 2010 | 6.690 | 6.690 | 6.280 | 6.300 | 137,306 | -0.39(-5.83%) |
Jan 20, 2010 | 6.740 | 6.820 | 6.370 | 6.690 | 184,867 | -0.13(-1.91%) |
Jan 19, 2010 | 6.390 | 6.870 | 6.320 | 6.820 | 256,933 | +0.43(+6.73%) |
Jan 15, 2010 | 6.720 | 6.390 | 6.390 | 6.390 | 232,300 | -0.28(-4.20%) |
Jan 14, 2010 | 6.590 | 6.750 | 6.580 | 6.670 | 225,254 | +0.08(+1.21%) |
Jan 13, 2010 | 6.470 | 6.650 | 6.360 | 6.590 | 361,171 | +0.16(+2.49%) |
Jan 12, 2010 | 6.210 | 6.470 | 6.210 | 6.430 | 215,907 | +0.07(+1.10%) |
Jan 11, 2010 | 6.530 | 6.560 | 6.200 | 6.360 | 85,684 | -0.15(-2.30%) |
Jan 08, 2010 | 6.390 | 6.590 | 6.305 | 6.510 | 157,734 | +0.11(+1.72%) |
Jan 07, 2010 | 6.250 | 6.450 | 6.120 | 6.400 | 127,040 | +0.14(+2.24%) |
Jan 06, 2010 | 6.430 | 6.550 | 6.210 | 6.260 | 128,398 | -0.20(-3.10%) |
Jan 05, 2010 | 6.650 | 6.680 | 6.392 | 6.460 | 210,794 | -0.18(-2.71%) |
Jan 04, 2010 | 6.630 | 6.640 | 6.430 | 6.640 | 197,877 | +0.11(+1.68%) |
Dec 31, 2009 | 6.740 | 6.530 | 6.530 | 6.530 | 534,700 | -0.19(-2.83%) |
Dec 30, 2009 | 6.640 | 6.800 | 6.510 | 6.720 | 133,559 | +0.07(+1.05%) |
Dec 29, 2009 | 6.730 | 6.890 | 6.470 | 6.650 | 176,410 | -0.04(-0.60%) |
Dec 28, 2009 | 6.780 | 6.900 | 6.640 | 6.690 | 94,283 | -0.08(-1.18%) |
Dec 24, 2009 | 6.600 | 6.800 | 6.530 | 6.770 | 280,294 | +0.22(+3.36%) |
Dec 23, 2009 | 6.360 | 6.580 | 6.280 | 6.550 | 176,437 | +0.21(+3.31%) |
Dec 22, 2009 | 6.230 | 6.380 | 6.200 | 6.340 | 192,753 | +0.13(+2.09%) |
Dec 21, 2009 | 6.010 | 6.240 | 5.990 | 6.210 | 137,393 | +0.23(+3.85%) |
Dec 18, 2009 | 6.100 | 6.140 | 5.770 | 5.980 | 310,378 | -0.03(-0.50%) |
Dec 17, 2009 | 6.150 | 6.180 | 5.910 | 6.010 | 101,683 | -0.17(-2.75%) |
Dec 16, 2009 | 5.960 | 6.280 | 5.900 | 6.180 | 290,536 | +0.25(+4.22%) |
Dec 15, 2009 | 6.400 | 6.430 | 5.875 | 5.930 | 401,480 | -0.47(-7.34%) |
Dec 14, 2009 | 6.400 | 6.490 | 6.280 | 6.400 | 245,892 | -0.08(-1.23%) |
Dec 11, 2009 | 6.210 | 6.500 | 6.100 | 6.480 | 256,440 | +0.33(+5.37%) |
Dec 10, 2009 | 6.450 | 6.450 | 6.120 | 6.150 | 223,557 | -0.25(-3.91%) |
Dec 09, 2009 | 6.610 | 6.610 | 6.220 | 6.400 | 178,126 | -0.19(-2.88%) |
Dec 08, 2009 | 6.630 | 6.670 | 6.420 | 6.590 | 295,539 | -0.01(-0.15%) |
Dec 07, 2009 | 6.560 | 6.640 | 6.480 | 6.600 | 162,571 | +0.06(+0.92%) |
Dec 04, 2009 | 6.340 | 6.540 | 6.190 | 6.540 | 214,460 | +0.33(+5.31%) |
Dec 03, 2009 | 6.130 | 6.300 | 6.130 | 6.210 | 223,869 | +0.10(+1.64%) |
Dec 02, 2009 | 6.010 | 6.220 | 5.960 | 6.110 | 416,725 | +0.10(+1.66%) |
Dec 01, 2009 | 6.040 | 6.250 | 5.640 | 6.010 | 306,936 | +0.06(+1.01%) |
Nov 30, 2009 | 5.960 | 5.990 | 5.600 | 5.950 | 153,855 | +0.01(+0.17%) |
Nov 27, 2009 | 6.200 | 6.470 | 5.940 | 5.940 | 78,394 | -0.44(-6.90%) |
Nov 25, 2009 | 6.480 | 6.520 | 6.330 | 6.380 | 289,202 | -0.04(-0.62%) |
Nov 24, 2009 | 6.770 | 6.790 | 6.300 | 6.420 | 202,389 | -0.35(-5.17%) |
Nov 23, 2009 | 6.540 | 6.860 | 6.540 | 6.770 | 569,251 | +0.35(+5.45%) |
Nov 20, 2009 | 6.410 | 6.640 | 6.280 | 6.420 | 58,314 | -0.04(-0.62%) |
Nov 19, 2009 | 6.430 | 6.460 | 6.180 | 6.460 | 111,870 | -0.01(-0.15%) |
Nov 18, 2009 | 6.710 | 6.710 | 6.330 | 6.470 | 48,288 | -0.23(-3.43%) |
Nov 17, 2009 | 6.340 | 6.910 | 6.340 | 6.700 | 271,554 | +0.34(+5.35%) |
Nov 16, 2009 | 6.330 | 6.480 | 6.078 | 6.360 | 137,107 | +0.11(+1.76%) |
Nov 13, 2009 | 6.400 | 6.450 | 6.230 | 6.250 | 65,260 | -0.15(-2.34%) |
Nov 12, 2009 | 6.600 | 6.640 | 6.400 | 6.400 | 78,141 | -0.29(-4.33%) |
Nov 11, 2009 | 6.400 | 6.750 | 6.370 | 6.690 | 191,073 | +0.38(+6.02%) |
Nov 10, 2009 | 6.720 | 6.720 | 6.280 | 6.310 | 89,732 | -0.43(-6.38%) |
Nov 09, 2009 | 6.770 | 6.880 | 6.600 | 6.740 | 204,706 | +0.06(+0.90%) |
Nov 06, 2009 | 6.720 | 6.750 | 6.500 | 6.680 | 71,110 | -0.15(-2.20%) |
Nov 05, 2009 | 6.680 | 6.840 | 6.500 | 6.830 | 217,989 | +0.23(+3.48%) |
Nov 04, 2009 | 6.940 | 6.940 | 6.540 | 6.600 | 319,152 | -0.32(-4.62%) |
Nov 03, 2009 | 7.040 | 7.150 | 6.870 | 6.920 | 111,893 | +0.06(+0.87%) |