Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.08 | 10.10 | 9.957 | 9.994 | 1,053,174 | -0.11(-1.09%) |
Oct 28, 2010 | 10.13 | 10.28 | 9.957 | 10.10 | 1,592,433 | +0.10(+0.96%) |
Oct 27, 2010 | 9.472 | 10.10 | 9.472 | 10.01 | 2,179,246 | +0.65(+6.99%) |
Oct 25, 2010 | 9.523 | 9.567 | 9.310 | 9.354 | 758,456 | -0.10(-1.09%) |
Oct 22, 2010 | 9.325 | 9.464 | 9.229 | 9.457 | 608,073 | +0.19(+2.06%) |
Oct 21, 2010 | 9.494 | 9.611 | 9.171 | 9.266 | 709,739 | -0.18(-1.87%) |
Oct 20, 2010 | 9.340 | 9.472 | 9.148 | 9.442 | 906,934 | +0.10(+1.10%) |
Oct 19, 2010 | 9.259 | 9.538 | 9.156 | 9.340 | 1,202,664 | -0.07(-0.78%) |
Oct 18, 2010 | 9.185 | 9.442 | 9.104 | 9.413 | 607,532 | +0.28(+3.06%) |
Oct 15, 2010 | 9.538 | 9.545 | 9.134 | 9.134 | 901,623 | -0.29(-3.04%) |
Oct 14, 2010 | 9.479 | 9.582 | 9.288 | 9.420 | 967,306 | -0.10(-1.08%) |
Oct 13, 2010 | 9.604 | 9.832 | 9.516 | 9.523 | 1,569,345 | -0.05(-0.54%) |
Oct 12, 2010 | 9.428 | 9.578 | 9.332 | 9.575 | 961,150 | +0.14(+1.48%) |
Oct 11, 2010 | 9.494 | 9.516 | 9.376 | 9.435 | 1,069,742 | -0.04(-0.39%) |
Oct 08, 2010 | 9.450 | 9.538 | 9.310 | 9.472 | 648,572 | +0.04(+0.39%) |
Oct 07, 2010 | 9.516 | 9.538 | 9.354 | 9.435 | 1,597,677 | +0.02(+0.23%) |
Oct 06, 2010 | 9.171 | 9.442 | 9.112 | 9.413 | 1,309,932 | +0.25(+2.73%) |
Oct 05, 2010 | 9.097 | 9.251 | 8.906 | 9.163 | 1,255,494 | +0.21(+2.30%) |
Oct 04, 2010 | 8.788 | 9.075 | 8.700 | 8.957 | 1,251,303 | +0.26(+2.96%) |
Oct 01, 2010 | 8.869 | 8.921 | 8.634 | 8.700 | 902,716 | -0.04(-0.42%) |
Sep 30, 2010 | 9.038 | 9.178 | 8.737 | 8.737 | 1,612,679 | -0.19(-2.14%) |
Sep 29, 2010 | 9.038 | 9.112 | 8.862 | 8.928 | 1,014,394 | -0.19(-2.10%) |
Sep 28, 2010 | 8.965 | 9.193 | 8.759 | 9.119 | 1,532,546 | +0.15(+1.72%) |
Sep 27, 2010 | 8.891 | 9.035 | 8.766 | 8.965 | 836,626 | +0.04(+0.41%) |
Sep 24, 2010 | 8.575 | 8.928 | 8.495 | 8.928 | 776,870 | +0.49(+5.84%) |
Sep 23, 2010 | 8.671 | 8.854 | 8.406 | 8.436 | 916,300 | -0.32(-3.69%) |
Sep 22, 2010 | 9.126 | 9.163 | 8.737 | 8.759 | 829,746 | -0.40(-4.33%) |
Sep 21, 2010 | 9.046 | 9.325 | 8.928 | 9.156 | 1,780,304 | +0.12(+1.30%) |
Sep 20, 2010 | 8.737 | 9.112 | 8.568 | 9.038 | 1,751,926 | +0.34(+3.89%) |
Sep 17, 2010 | 8.472 | 8.766 | 8.377 | 8.700 | 1,383,742 | +0.18(+2.16%) |
Sep 15, 2010 | 8.296 | 8.656 | 8.164 | 8.517 | 857,938 | +0.18(+2.11%) |
Sep 14, 2010 | 8.362 | 8.428 | 8.223 | 8.340 | 679,079 | -0.03(-0.35%) |
Sep 13, 2010 | 8.083 | 8.392 | 8.024 | 8.370 | 899,510 | +0.37(+4.69%) |
Sep 10, 2010 | 7.811 | 8.024 | 7.782 | 7.995 | 933,969 | +0.19(+2.45%) |
Sep 09, 2010 | 7.517 | 7.855 | 7.451 | 7.804 | 793,161 | +0.41(+5.57%) |
Sep 08, 2010 | 7.275 | 7.517 | 7.172 | 7.392 | 374,304 | +0.15(+2.03%) |
Sep 07, 2010 | 7.444 | 7.444 | 7.209 | 7.245 | 578,286 | -0.24(-3.14%) |
Sep 03, 2010 | 7.422 | 7.554 | 7.378 | 7.480 | 493,040 | +0.18(+2.52%) |
Sep 02, 2010 | 7.275 | 7.385 | 7.157 | 7.297 | 459,200 | +0.00(+0.00%) |
Sep 01, 2010 | 7.113 | 7.319 | 7.091 | 7.297 | 778,332 | +0.26(+3.76%) |
Aug 31, 2010 | 6.893 | 7.091 | 6.849 | 7.032 | 644,262 | +0.13(+1.92%) |
Aug 30, 2010 | 7.297 | 7.370 | 6.893 | 6.900 | 801,887 | -0.46(-6.29%) |
Aug 27, 2010 | 7.172 | 7.363 | 7.011 | 7.363 | 964,892 | +0.26(+3.72%) |
Aug 26, 2010 | 7.304 | 7.429 | 7.055 | 7.099 | 576,362 | -0.14(-1.98%) |
Aug 25, 2010 | 7.135 | 7.304 | 7.011 | 7.242 | 576,925 | +0.04(+0.56%) |
Aug 24, 2010 | 7.194 | 7.356 | 7.003 | 7.201 | 992,707 | -0.01(-0.10%) |
Aug 23, 2010 | 7.546 | 7.737 | 7.209 | 7.209 | 977,314 | -0.26(-3.44%) |
Aug 20, 2010 | 7.458 | 7.524 | 7.201 | 7.466 | 903,872 | -0.05(-0.68%) |
Aug 19, 2010 | 7.708 | 7.789 | 7.363 | 7.517 | 967,197 | -0.23(-2.94%) |
Aug 18, 2010 | 7.789 | 7.884 | 7.686 | 7.745 | 452,611 | -0.08(-1.03%) |
Aug 17, 2010 | 7.877 | 7.950 | 7.701 | 7.825 | 442,403 | +0.07(+0.85%) |
Aug 16, 2010 | 7.642 | 7.855 | 7.598 | 7.759 | 487,784 | +0.08(+1.05%) |
Aug 13, 2010 | 7.906 | 7.957 | 7.664 | 7.679 | 711,291 | -0.28(-3.51%) |
Aug 12, 2010 | 7.972 | 8.112 | 7.869 | 7.957 | 866,125 | -0.15(-1.90%) |
Aug 11, 2010 | 8.464 | 8.508 | 8.077 | 8.112 | 977,405 | -0.52(-6.04%) |
Aug 10, 2010 | 8.670 | 8.794 | 8.530 | 8.633 | 710,066 | -0.18(-2.00%) |
Aug 09, 2010 | 8.780 | 8.824 | 8.584 | 8.809 | 428,848 | +0.12(+1.35%) |
Aug 06, 2010 | 8.552 | 8.714 | 8.486 | 8.692 | 540,872 | +0.01(+0.08%) |
Aug 05, 2010 | 8.838 | 8.941 | 8.626 | 8.684 | 779,595 | -0.23(-2.63%) |
Aug 04, 2010 | 8.824 | 9.058 | 8.780 | 8.919 | 605,371 | +0.12(+1.33%) |
Aug 03, 2010 | 8.904 | 8.993 | 8.750 | 8.802 | 837,546 | -0.16(-1.80%) |
Aug 02, 2010 | 8.794 | 8.971 | 8.662 | 8.963 | 815,649 | +0.33(+3.83%) |
Jul 30, 2010 | 8.310 | 8.692 | 8.288 | 8.633 | 766,595 | +0.13(+1.55%) |
Jul 29, 2010 | 8.721 | 8.743 | 8.332 | 8.501 | 811,385 | -0.07(-0.77%) |
Jul 28, 2010 | 9.029 | 9.235 | 8.493 | 8.567 | 2,257,761 | -0.45(-4.97%) |
Jul 27, 2010 | 8.772 | 9.103 | 8.692 | 9.015 | 1,848,399 | +0.35(+3.98%) |
Jul 26, 2010 | 8.280 | 8.714 | 8.141 | 8.670 | 671,526 | +0.35(+4.24%) |
Jul 23, 2010 | 8.178 | 8.354 | 8.024 | 8.317 | 1,168,771 | +0.07(+0.89%) |
Jul 22, 2010 | 7.774 | 8.273 | 7.774 | 8.244 | 837,998 | +0.64(+8.40%) |
Jul 21, 2010 | 8.141 | 8.222 | 7.598 | 7.605 | 669,924 | -0.44(-5.47%) |
Jul 20, 2010 | 7.825 | 8.060 | 7.715 | 8.046 | 559,931 | +0.07(+0.92%) |
Jul 19, 2010 | 8.104 | 8.200 | 7.796 | 7.972 | 559,607 | -0.14(-1.72%) |
Jul 16, 2010 | 8.383 | 8.515 | 8.009 | 8.112 | 1,355,932 | -0.36(-4.25%) |
Jul 15, 2010 | 8.501 | 8.545 | 8.207 | 8.471 | 588,610 | -0.04(-0.52%) |
Jul 14, 2010 | 8.699 | 8.699 | 8.413 | 8.515 | 491,846 | -0.23(-2.68%) |
Jul 13, 2010 | 8.383 | 8.802 | 8.332 | 8.750 | 1,256,066 | +0.48(+5.86%) |
Jul 12, 2010 | 8.332 | 8.376 | 8.142 | 8.266 | 451,212 | -0.10(-1.23%) |
Jul 09, 2010 | 7.789 | 8.486 | 7.759 | 8.369 | 1,442,077 | +0.59(+7.55%) |
Jul 08, 2010 | 7.803 | 7.825 | 7.635 | 7.781 | 679,935 | +0.08(+1.05%) |
Jul 07, 2010 | 7.187 | 7.708 | 7.150 | 7.701 | 910,630 | +0.53(+7.37%) |
Jul 06, 2010 | 7.392 | 7.635 | 7.113 | 7.172 | 972,392 | -0.10(-1.31%) |
Jul 02, 2010 | 7.612 | 7.657 | 7.205 | 7.267 | 625,031 | -0.28(-3.70%) |
Jul 01, 2010 | 7.568 | 7.737 | 7.297 | 7.546 | 1,389,936 | -0.04(-0.48%) |
Jun 30, 2010 | 7.583 | 7.825 | 7.532 | 7.583 | 1,086,480 | -0.01(-0.10%) |
Jun 29, 2010 | 7.884 | 7.965 | 7.568 | 7.590 | 973,084 | -0.59(-7.26%) |
Jun 25, 2010 | 7.950 | 8.251 | 7.855 | 8.185 | 3,112,192 | +0.29(+3.72%) |
Jun 24, 2010 | 7.965 | 8.112 | 7.869 | 7.891 | 714,105 | -0.15(-1.83%) |
Jun 23, 2010 | 8.068 | 8.214 | 7.965 | 8.038 | 424,109 | -0.02(-0.27%) |
Jun 22, 2010 | 8.332 | 8.420 | 8.060 | 8.060 | 828,661 | -0.22(-2.66%) |
Jun 21, 2010 | 8.383 | 8.479 | 8.229 | 8.280 | 507,873 | +0.03(+0.36%) |
Jun 18, 2010 | 8.141 | 8.273 | 7.928 | 8.251 | 1,078,858 | +0.18(+2.18%) |
Jun 17, 2010 | 8.376 | 8.442 | 8.060 | 8.075 | 1,225,353 | -0.26(-3.17%) |
Jun 16, 2010 | 8.060 | 8.391 | 8.002 | 8.339 | 886,480 | +0.26(+3.18%) |
Jun 15, 2010 | 7.928 | 8.119 | 7.767 | 8.082 | 754,049 | +0.24(+3.09%) |
Jun 14, 2010 | 8.112 | 8.170 | 7.818 | 7.840 | 703,706 | -0.17(-2.11%) |
Jun 11, 2010 | 7.649 | 8.009 | 7.539 | 8.009 | 656,748 | +0.25(+3.22%) |
Jun 10, 2010 | 7.605 | 7.759 | 7.480 | 7.759 | 883,573 | +0.30(+4.04%) |
Jun 09, 2010 | 7.789 | 7.789 | 7.436 | 7.458 | 848,663 | -0.26(-3.33%) |
Jun 08, 2010 | 7.759 | 7.913 | 7.539 | 7.715 | 883,707 | +0.00(+0.00%) |
Jun 07, 2010 | 7.635 | 7.884 | 7.539 | 7.715 | 1,383,548 | +0.10(+1.25%) |
Jun 04, 2010 | 8.060 | 8.160 | 7.612 | 7.620 | 1,198,795 | -0.65(-7.90%) |
Jun 03, 2010 | 8.244 | 8.317 | 8.046 | 8.273 | 1,187,126 | +0.01(+0.18%) |
Jun 02, 2010 | 7.818 | 8.258 | 7.792 | 8.258 | 856,794 | +0.46(+5.93%) |
Jun 01, 2010 | 8.002 | 8.075 | 7.796 | 7.796 | 1,476,565 | -0.29(-3.63%) |
May 28, 2010 | 8.295 | 8.288 | 8.009 | 8.090 | 1,324,023 | -0.21(-2.48%) |
May 27, 2010 | 8.280 | 8.398 | 8.082 | 8.295 | 1,527,895 | +0.20(+2.45%) |
May 26, 2010 | 8.214 | 8.427 | 7.980 | 8.097 | 1,228,275 | -0.03(-0.36%) |
May 25, 2010 | 8.009 | 8.251 | 7.752 | 8.126 | 2,303,351 | -0.10(-1.25%) |
May 24, 2010 | 8.493 | 8.625 | 8.207 | 8.229 | 1,000,779 | -0.34(-3.94%) |
May 21, 2010 | 8.053 | 8.574 | 8.053 | 8.566 | 1,811,366 | +0.41(+5.04%) |
May 20, 2010 | 8.493 | 9.014 | 8.148 | 8.156 | 2,364,802 | -0.87(-9.59%) |
May 19, 2010 | 9.182 | 9.527 | 8.948 | 9.021 | 772,516 | -0.19(-2.07%) |
May 18, 2010 | 9.483 | 9.600 | 9.087 | 9.212 | 784,601 | -0.23(-2.48%) |
May 17, 2010 | 9.388 | 9.571 | 9.094 | 9.446 | 597,930 | +0.10(+1.02%) |
May 14, 2010 | 9.630 | 9.666 | 9.182 | 9.351 | 919,893 | -0.37(-3.77%) |
May 13, 2010 | 9.769 | 9.900 | 9.659 | 9.718 | 879,631 | -0.12(-1.19%) |
May 12, 2010 | 9.637 | 9.887 | 9.534 | 9.835 | 802,177 | +0.26(+2.76%) |
May 11, 2010 | 9.613 | 9.802 | 9.256 | 9.571 | 1,488,295 | +0.11(+1.16%) |
May 10, 2010 | 9.358 | 9.564 | 9.065 | 9.461 | 1,519,927 | +0.72(+8.22%) |
May 07, 2010 | 8.845 | 9.080 | 8.596 | 8.742 | 1,980,027 | -0.12(-1.41%) |
May 06, 2010 | 9.226 | 9.476 | 8.552 | 8.867 | 1,634,845 | -0.33(-3.59%) |
May 05, 2010 | 8.992 | 9.270 | 8.581 | 9.197 | 1,855,335 | +0.48(+5.56%) |
May 04, 2010 | 8.955 | 8.962 | 8.581 | 8.713 | 1,640,283 | -0.39(-4.27%) |
May 03, 2010 | 9.065 | 9.218 | 8.852 | 9.102 | 1,008,264 | +0.06(+0.65%) |
Apr 30, 2010 | 9.226 | 9.446 | 9.028 | 9.043 | 1,706,253 | -0.13(-1.44%) |
Apr 29, 2010 | 9.813 | 9.865 | 8.882 | 9.175 | 3,944,427 | -0.91(-9.02%) |
Apr 28, 2010 | 10.17 | 10.39 | 10.01 | 10.08 | 1,215,634 | +0.03(+0.29%) |
Apr 27, 2010 | 10.27 | 10.50 | 9.945 | 10.06 | 1,491,024 | -0.25(-2.42%) |
Apr 26, 2010 | 10.58 | 10.77 | 10.30 | 10.30 | 1,257,193 | -0.48(-4.42%) |
Apr 23, 2010 | 10.67 | 10.97 | 10.63 | 10.78 | 1,519,449 | +0.15(+1.45%) |
Apr 22, 2010 | 10.07 | 10.71 | 9.982 | 10.63 | 1,496,364 | +0.42(+4.10%) |
Apr 21, 2010 | 9.586 | 10.23 | 9.564 | 10.21 | 1,753,470 | +0.63(+6.58%) |
Apr 20, 2010 | 9.608 | 9.703 | 9.461 | 9.578 | 1,535,035 | +0.02(+0.23%) |
Apr 19, 2010 | 9.608 | 9.740 | 9.358 | 9.556 | 1,517,596 | -0.07(-0.76%) |
Apr 16, 2010 | 10.03 | 10.07 | 9.615 | 9.630 | 2,261,343 | -0.43(-4.23%) |
Apr 15, 2010 | 9.813 | 10.11 | 9.725 | 10.06 | 1,008,598 | +0.24(+2.47%) |
Apr 14, 2010 | 9.527 | 9.828 | 9.483 | 9.813 | 1,050,193 | +0.37(+3.96%) |
Apr 13, 2010 | 9.505 | 9.527 | 9.344 | 9.439 | 675,067 | -0.06(-0.62%) |
Apr 12, 2010 | 9.498 | 9.520 | 9.395 | 9.498 | 732,031 | +0.02(+0.23%) |
Apr 09, 2010 | 9.461 | 9.490 | 9.245 | 9.476 | 1,348,362 | +0.02(+0.23%) |
Apr 08, 2010 | 9.197 | 9.465 | 9.135 | 9.454 | 844,167 | +0.20(+2.14%) |
Apr 07, 2010 | 9.226 | 9.410 | 9.146 | 9.256 | 1,333,091 | -0.02(-0.24%) |
Apr 06, 2010 | 8.728 | 9.314 | 8.698 | 9.278 | 1,568,192 | +0.49(+5.59%) |
Apr 05, 2010 | 8.625 | 8.786 | 8.581 | 8.786 | 812,420 | +0.22(+2.57%) |
Apr 01, 2010 | 8.566 | 8.566 | 8.566 | 8.566 | 721,141 | +0.04(+0.52%) |
Mar 31, 2010 | 8.258 | 8.618 | 8.222 | 8.522 | 1,479,626 | +0.20(+2.38%) |
Mar 30, 2010 | 8.478 | 8.559 | 8.236 | 8.324 | 933,107 | -0.16(-1.90%) |
Mar 29, 2010 | 8.603 | 8.625 | 8.310 | 8.486 | 974,732 | -0.05(-0.60%) |
Mar 26, 2010 | 8.698 | 8.816 | 8.515 | 8.537 | 1,368,490 | -0.10(-1.19%) |
Mar 25, 2010 | 8.728 | 8.948 | 8.625 | 8.640 | 1,510,311 | -0.05(-0.59%) |
Mar 24, 2010 | 8.427 | 8.720 | 8.376 | 8.691 | 1,416,389 | +0.21(+2.51%) |
Mar 23, 2010 | 8.346 | 8.493 | 8.214 | 8.478 | 912,231 | +0.12(+1.40%) |
Mar 22, 2010 | 8.046 | 8.361 | 7.965 | 8.361 | 1,081,287 | +0.22(+2.70%) |
Mar 19, 2010 | 8.244 | 8.346 | 7.936 | 8.141 | 3,010,442 | -0.04(-0.54%) |
Mar 18, 2010 | 8.324 | 8.486 | 8.174 | 8.185 | 1,525,314 | -0.28(-3.29%) |
Mar 17, 2010 | 8.119 | 8.522 | 7.958 | 8.464 | 1,848,340 | +0.35(+4.34%) |
Mar 16, 2010 | 7.921 | 8.119 | 7.853 | 8.112 | 1,245,387 | +0.18(+2.31%) |
Mar 15, 2010 | 7.877 | 8.038 | 7.826 | 7.928 | 1,409,378 | -0.23(-2.79%) |
Mar 12, 2010 | 8.288 | 8.324 | 8.068 | 8.156 | 1,461,839 | -0.11(-1.33%) |
Mar 11, 2010 | 7.884 | 8.280 | 7.855 | 8.266 | 1,618,269 | +0.32(+4.06%) |
Mar 10, 2010 | 7.525 | 7.965 | 7.525 | 7.943 | 2,149,896 | +0.43(+5.76%) |
Mar 09, 2010 | 7.349 | 7.525 | 7.327 | 7.510 | 1,456,859 | +0.13(+1.79%) |
Mar 08, 2010 | 7.408 | 7.459 | 7.364 | 7.378 | 1,642,614 | -0.05(-0.69%) |
Mar 05, 2010 | 7.158 | 7.430 | 7.114 | 7.430 | 2,695,475 | +0.34(+4.76%) |
Mar 04, 2010 | 7.188 | 7.246 | 7.085 | 7.092 | 846,946 | -0.10(-1.33%) |
Mar 03, 2010 | 7.224 | 7.298 | 7.129 | 7.188 | 1,449,771 | +0.01(+0.10%) |
Mar 02, 2010 | 7.166 | 7.239 | 7.100 | 7.180 | 1,215,033 | +0.03(+0.41%) |
Mar 01, 2010 | 7.158 | 7.276 | 7.056 | 7.151 | 1,115,848 | +0.00(+0.00%) |
Feb 26, 2010 | 7.276 | 7.276 | 7.114 | 7.151 | 4,507,019 | -0.10(-1.32%) |
Feb 25, 2010 | 7.100 | 7.276 | 7.041 | 7.246 | 1,645,356 | +0.01(+0.20%) |
Feb 24, 2010 | 7.136 | 7.429 | 7.107 | 7.232 | 1,887,798 | +0.13(+1.86%) |
Feb 23, 2010 | 7.275 | 7.319 | 7.056 | 7.100 | 1,921,628 | -0.18(-2.52%) |
Feb 22, 2010 | 7.085 | 7.297 | 7.070 | 7.283 | 2,246,056 | +0.22(+3.11%) |
Feb 19, 2010 | 6.946 | 7.063 | 6.887 | 7.063 | 1,663,228 | +0.12(+1.80%) |
Feb 18, 2010 | 6.880 | 6.975 | 6.807 | 6.938 | 868,859 | +0.07(+1.07%) |
Feb 17, 2010 | 6.887 | 6.916 | 6.741 | 6.865 | 935,409 | +0.01(+0.11%) |
Feb 16, 2010 | 6.645 | 6.858 | 6.598 | 6.858 | 1,060,595 | +0.21(+3.20%) |
Feb 12, 2010 | 6.477 | 6.645 | 6.645 | 6.645 | 1,552,387 | +0.12(+1.80%) |
Feb 11, 2010 | 6.565 | 6.579 | 6.411 | 6.528 | 1,003,409 | -0.05(-0.78%) |
Feb 10, 2010 | 6.579 | 6.653 | 6.484 | 6.579 | 1,338,459 | -0.01(-0.22%) |
Feb 09, 2010 | 6.594 | 6.653 | 6.477 | 6.594 | 1,474,663 | +0.11(+1.69%) |
Feb 08, 2010 | 6.492 | 6.620 | 6.433 | 6.484 | 1,038,388 | -0.11(-1.67%) |
Feb 05, 2010 | 6.623 | 6.814 | 6.382 | 6.594 | 3,493,932 | +0.00(+0.00%) |
Feb 04, 2010 | 6.748 | 6.814 | 6.535 | 6.594 | 3,312,239 | -0.23(-3.43%) |
Feb 03, 2010 | 7.019 | 7.041 | 6.719 | 6.829 | 3,435,273 | -0.18(-2.51%) |
Feb 02, 2010 | 7.092 | 7.136 | 6.821 | 7.004 | 14,943,476 | +0.16(+2.36%) |
Feb 01, 2010 | 7.026 | 7.034 | 6.753 | 6.843 | 1,184,296 | -0.18(-2.51%) |
Jan 29, 2010 | 7.261 | 7.319 | 6.902 | 7.019 | 2,929,334 | -0.41(-5.52%) |
Jan 28, 2010 | 7.510 | 7.671 | 7.319 | 7.429 | 1,161,499 | -0.04(-0.49%) |
Jan 27, 2010 | 7.195 | 7.510 | 7.195 | 7.466 | 1,334,466 | +0.26(+3.56%) |
Jan 26, 2010 | 7.202 | 7.532 | 7.140 | 7.210 | 1,373,647 | -0.04(-0.51%) |
Jan 25, 2010 | 7.312 | 7.415 | 7.085 | 7.246 | 816,265 | +0.02(+0.30%) |
Jan 22, 2010 | 7.598 | 7.693 | 7.173 | 7.224 | 1,924,914 | -0.38(-5.01%) |
Jan 21, 2010 | 7.041 | 7.686 | 7.041 | 7.605 | 3,291,773 | +0.50(+7.01%) |
Jan 20, 2010 | 6.946 | 7.254 | 6.829 | 7.107 | 1,898,876 | +0.07(+1.04%) |
Jan 19, 2010 | 6.960 | 7.034 | 6.880 | 7.034 | 1,308,082 | +0.10(+1.37%) |
Jan 15, 2010 | 6.990 | 6.938 | 6.938 | 6.938 | 1,591,422 | -0.04(-0.63%) |
Jan 14, 2010 | 6.667 | 7.026 | 6.594 | 6.982 | 1,305,876 | +0.31(+4.61%) |
Jan 13, 2010 | 6.609 | 6.704 | 6.418 | 6.675 | 939,244 | +0.07(+1.00%) |
Jan 12, 2010 | 6.550 | 6.653 | 6.521 | 6.609 | 793,263 | -0.03(-0.44%) |
Jan 11, 2010 | 6.733 | 6.741 | 6.528 | 6.638 | 1,274,658 | -0.10(-1.52%) |
Jan 08, 2010 | 6.470 | 6.741 | 6.440 | 6.741 | 1,459,844 | +0.23(+3.60%) |
Jan 07, 2010 | 6.169 | 6.587 | 6.133 | 6.506 | 1,817,783 | +0.34(+5.46%) |
Jan 06, 2010 | 6.030 | 6.184 | 5.942 | 6.169 | 1,092,672 | +0.12(+1.94%) |
Jan 05, 2010 | 5.986 | 6.096 | 5.913 | 6.052 | 1,687,439 | +0.04(+0.73%) |
Jan 04, 2010 | 5.605 | 6.008 | 5.576 | 6.008 | 1,806,145 | +0.48(+8.61%) |
Dec 31, 2009 | 5.554 | 5.532 | 5.532 | 5.532 | 664,957 | -0.01(-0.13%) |
Dec 30, 2009 | 5.568 | 5.656 | 5.502 | 5.539 | 806,594 | -0.09(-1.56%) |
Dec 29, 2009 | 5.422 | 5.664 | 5.422 | 5.627 | 1,141,689 | +0.17(+3.09%) |
Dec 28, 2009 | 5.495 | 5.554 | 5.422 | 5.458 | 939,001 | -0.05(-0.93%) |
Dec 24, 2009 | 5.480 | 5.539 | 5.407 | 5.510 | 404,421 | +0.05(+0.94%) |
Dec 23, 2009 | 5.568 | 5.730 | 5.422 | 5.458 | 984,459 | -0.11(-1.97%) |
Dec 22, 2009 | 5.400 | 5.590 | 5.393 | 5.568 | 1,082,938 | +0.17(+3.12%) |
Dec 21, 2009 | 5.400 | 5.451 | 5.217 | 5.400 | 1,465,694 | +0.07(+1.38%) |
Dec 18, 2009 | 5.363 | 5.458 | 5.063 | 5.327 | 6,859,154 | -0.21(-3.71%) |
Dec 17, 2009 | 5.532 | 5.634 | 5.473 | 5.532 | 872,171 | -0.01(-0.26%) |
Dec 16, 2009 | 5.546 | 5.642 | 5.480 | 5.546 | 961,010 | +0.01(+0.26%) |
Dec 15, 2009 | 5.510 | 5.601 | 5.466 | 5.532 | 1,146,926 | -0.01(-0.26%) |
Dec 14, 2009 | 5.494 | 5.605 | 5.466 | 5.546 | 1,000,011 | +0.02(+0.40%) |
Dec 11, 2009 | 5.495 | 5.532 | 5.451 | 5.524 | 901,973 | +0.06(+1.07%) |
Dec 10, 2009 | 5.524 | 5.524 | 5.422 | 5.466 | 735,796 | -0.02(-0.40%) |
Dec 09, 2009 | 5.429 | 5.517 | 5.393 | 5.488 | 903,084 | +0.03(+0.54%) |
Dec 08, 2009 | 5.422 | 5.546 | 5.385 | 5.458 | 785,215 | -0.04(-0.67%) |
Dec 07, 2009 | 5.517 | 5.568 | 5.400 | 5.495 | 1,197,292 | -0.04(-0.79%) |
Dec 04, 2009 | 5.627 | 5.715 | 5.506 | 5.539 | 1,627,720 | +0.01(+0.13%) |
Dec 03, 2009 | 5.686 | 5.810 | 5.524 | 5.532 | 1,008,758 | -0.11(-1.95%) |
Dec 02, 2009 | 5.671 | 5.774 | 5.642 | 5.642 | 1,514,149 | -0.04(-0.77%) |
Dec 01, 2009 | 5.744 | 5.817 | 5.671 | 5.686 | 1,083,290 | -0.04(-0.64%) |
Nov 30, 2009 | 5.715 | 5.825 | 5.642 | 5.722 | 1,499,102 | +0.01(+0.13%) |
Nov 27, 2009 | 5.708 | 5.883 | 5.678 | 5.715 | 919,091 | -0.11(-1.89%) |
Nov 25, 2009 | 5.935 | 5.949 | 5.795 | 5.825 | 1,187,744 | -0.07(-1.12%) |
Nov 24, 2009 | 5.839 | 5.898 | 5.759 | 5.891 | 1,263,754 | +0.03(+0.50%) |
Nov 23, 2009 | 5.935 | 5.971 | 5.810 | 5.861 | 1,144,725 | +0.03(+0.50%) |
Nov 20, 2009 | 5.839 | 5.971 | 5.817 | 5.832 | 768,944 | -0.05(-0.87%) |
Nov 19, 2009 | 6.008 | 6.037 | 5.825 | 5.883 | 960,851 | -0.18(-3.02%) |
Nov 18, 2009 | 6.089 | 6.220 | 6.001 | 6.067 | 595,354 | -0.01(-0.12%) |
Nov 17, 2009 | 5.942 | 6.111 | 5.883 | 6.074 | 984,118 | +0.07(+1.10%) |
Nov 16, 2009 | 6.089 | 6.220 | 5.979 | 6.008 | 1,391,260 | +0.23(+3.93%) |
Nov 13, 2009 | 5.825 | 5.883 | 5.736 | 5.781 | 1,335,618 | -0.04(-0.63%) |
Nov 12, 2009 | 6.037 | 6.089 | 5.810 | 5.817 | 1,273,494 | -0.21(-3.52%) |
Nov 11, 2009 | 5.979 | 6.059 | 5.935 | 6.030 | 2,113,705 | +0.22(+3.78%) |
Nov 10, 2009 | 5.949 | 6.015 | 5.686 | 5.810 | 1,799,523 | -0.20(-3.29%) |
Nov 09, 2009 | 5.832 | 6.103 | 5.832 | 6.008 | 1,952,605 | +0.24(+4.19%) |
Nov 06, 2009 | 5.803 | 5.825 | 5.715 | 5.766 | 1,508,985 | -0.09(-1.50%) |
Nov 05, 2009 | 5.825 | 5.861 | 5.715 | 5.854 | 1,824,098 | +0.14(+2.44%) |
Nov 04, 2009 | 6.191 | 6.286 | 5.678 | 5.715 | 3,529,975 | -0.43(-7.03%) |
Nov 03, 2009 | 6.140 | 6.206 | 5.971 | 6.147 | 1,441,834 | -0.04(-0.59%) |