Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.461 | 9.697 | 9.461 | 9.618 | 634,933 | +0.01(+0.09%) |
Nov 29, 2010 | 9.671 | 9.723 | 9.478 | 9.610 | 480,844 | -0.16(-1.61%) |
Nov 26, 2010 | 9.671 | 9.837 | 9.671 | 9.767 | 111,864 | -0.01(-0.09%) |
Nov 24, 2010 | 9.627 | 9.776 | 9.776 | 9.776 | 369,137 | +0.16(+1.64%) |
Nov 23, 2010 | 9.583 | 9.671 | 9.513 | 9.618 | 397,858 | -0.12(-1.26%) |
Nov 22, 2010 | 9.636 | 9.776 | 9.557 | 9.741 | 364,429 | +0.10(+1.00%) |
Nov 19, 2010 | 9.592 | 9.741 | 9.592 | 9.645 | 292,167 | -0.05(-0.54%) |
Nov 18, 2010 | 9.750 | 9.837 | 9.653 | 9.697 | 407,193 | +0.07(+0.73%) |
Nov 17, 2010 | 9.583 | 9.706 | 9.502 | 9.627 | 317,688 | +0.04(+0.46%) |
Nov 16, 2010 | 9.636 | 9.732 | 9.505 | 9.583 | 674,229 | -0.14(-1.44%) |
Nov 15, 2010 | 9.890 | 9.925 | 9.645 | 9.723 | 520,197 | -0.15(-1.51%) |
Nov 12, 2010 | 9.899 | 9.960 | 9.671 | 9.872 | 788,309 | -0.15(-1.49%) |
Nov 11, 2010 | 9.934 | 10.10 | 9.872 | 10.02 | 646,493 | -0.04(-0.44%) |
Nov 10, 2010 | 9.899 | 10.07 | 9.723 | 10.07 | 723,177 | +0.18(+1.77%) |
Nov 09, 2010 | 9.951 | 10.27 | 9.794 | 9.890 | 1,268,231 | +0.02(+0.18%) |
Nov 08, 2010 | 10.01 | 10.12 | 9.846 | 9.872 | 859,422 | -0.12(-1.23%) |
Nov 05, 2010 | 9.881 | 10.09 | 9.820 | 9.995 | 750,179 | +0.11(+1.15%) |
Nov 04, 2010 | 9.785 | 9.881 | 9.697 | 9.881 | 1,085,318 | +0.25(+2.55%) |
Nov 03, 2010 | 9.680 | 9.680 | 9.391 | 9.636 | 670,508 | -0.01(-0.09%) |
Nov 02, 2010 | 9.496 | 9.653 | 9.356 | 9.645 | 818,309 | +0.27(+2.90%) |
Nov 01, 2010 | 9.575 | 9.680 | 9.259 | 9.373 | 1,062,987 | -0.13(-1.38%) |
Oct 29, 2010 | 9.513 | 9.557 | 9.391 | 9.505 | 627,783 | -0.03(-0.28%) |
Oct 28, 2010 | 9.662 | 9.715 | 9.338 | 9.531 | 826,901 | -0.04(-0.37%) |
Oct 27, 2010 | 9.723 | 9.802 | 9.338 | 9.566 | 882,539 | -0.13(-1.36%) |
Oct 25, 2010 | 9.907 | 9.986 | 9.671 | 9.697 | 921,306 | -0.16(-1.60%) |
Oct 22, 2010 | 9.723 | 9.855 | 9.654 | 9.855 | 877,626 | +0.14(+1.44%) |
Oct 21, 2010 | 9.522 | 9.732 | 9.426 | 9.715 | 979,706 | +0.25(+2.59%) |
Oct 20, 2010 | 9.469 | 9.575 | 9.434 | 9.469 | 858,608 | +0.08(+0.84%) |
Oct 19, 2010 | 9.485 | 9.601 | 9.286 | 9.391 | 1,019,744 | -0.14(-1.47%) |
Oct 18, 2010 | 9.522 | 9.592 | 9.408 | 9.531 | 885,073 | +0.03(+0.28%) |
Oct 15, 2010 | 9.540 | 9.636 | 9.443 | 9.505 | 903,641 | +0.07(+0.74%) |
Oct 14, 2010 | 9.469 | 9.575 | 9.357 | 9.434 | 402,973 | -0.06(-0.65%) |
Oct 13, 2010 | 9.540 | 9.680 | 9.478 | 9.496 | 551,178 | +0.00(+0.00%) |
Oct 12, 2010 | 9.364 | 9.601 | 9.286 | 9.496 | 706,397 | +0.10(+1.03%) |
Oct 11, 2010 | 9.417 | 9.469 | 9.338 | 9.399 | 248,330 | +0.00(+0.00%) |
Oct 08, 2010 | 9.399 | 9.434 | 9.198 | 9.399 | 481,679 | +0.09(+0.94%) |
Oct 07, 2010 | 9.443 | 9.443 | 9.172 | 9.312 | 1,321 | -0.05(-0.56%) |
Oct 06, 2010 | 9.198 | 9.382 | 9.165 | 9.364 | 709,372 | +0.11(+1.23%) |
Oct 05, 2010 | 9.093 | 9.250 | 8.924 | 9.250 | 1,258,040 | +0.27(+3.02%) |
Oct 04, 2010 | 9.040 | 9.084 | 8.856 | 8.979 | 614,093 | -0.11(-1.16%) |
Oct 01, 2010 | 9.084 | 9.163 | 8.996 | 9.084 | 829,149 | +0.11(+1.24%) |
Sep 30, 2010 | 8.967 | 9.172 | 8.918 | 8.973 | 7,348 | -0.14(-1.51%) |
Sep 29, 2010 | 9.110 | 9.198 | 9.075 | 9.110 | 503,675 | -0.09(-0.95%) |
Sep 28, 2010 | 9.198 | 9.198 | 8.874 | 9.198 | 13,437 | +0.10(+1.06%) |
Sep 27, 2010 | 9.040 | 9.163 | 8.918 | 9.102 | 1,187,074 | +0.05(+0.58%) |
Sep 24, 2010 | 9.040 | 9.067 | 8.970 | 9.049 | 539,988 | +0.14(+1.57%) |
Sep 23, 2010 | 8.953 | 9.014 | 8.839 | 8.909 | 2,582 | -0.18(-1.93%) |
Sep 22, 2010 | 9.163 | 9.189 | 8.944 | 9.084 | 2,753,065 | -0.11(-1.14%) |
Sep 21, 2010 | 9.005 | 9.338 | 8.988 | 9.189 | 1,703,862 | +0.20(+2.24%) |
Sep 20, 2010 | 8.777 | 9.014 | 8.716 | 8.988 | 2,207,880 | +0.21(+2.40%) |
Sep 17, 2010 | 8.777 | 8.804 | 8.629 | 8.777 | 6,936,020 | -0.74(-7.82%) |
Sep 15, 2010 | 9.434 | 9.583 | 9.329 | 9.522 | 534,873 | +0.03(+0.28%) |
Sep 14, 2010 | 9.356 | 9.575 | 9.259 | 9.496 | 544,055 | +0.09(+0.93%) |
Sep 13, 2010 | 9.242 | 9.443 | 9.180 | 9.408 | 401,153 | +0.26(+2.87%) |
Sep 10, 2010 | 9.093 | 9.207 | 9.075 | 9.145 | 210,138 | +0.07(+0.77%) |
Sep 09, 2010 | 9.198 | 9.250 | 9.005 | 9.075 | 196,507 | +0.04(+0.48%) |
Sep 08, 2010 | 8.935 | 9.102 | 8.926 | 9.031 | 293,973 | +0.14(+1.58%) |
Sep 07, 2010 | 8.961 | 9.018 | 8.874 | 8.891 | 2,102 | -0.14(-1.55%) |
Sep 03, 2010 | 8.979 | 9.102 | 8.883 | 9.031 | 255,248 | +0.20(+2.28%) |
Sep 02, 2010 | 8.751 | 8.883 | 8.633 | 8.830 | 1,045 | +0.01(+0.10%) |
Sep 01, 2010 | 8.488 | 8.821 | 8.374 | 8.821 | 452,989 | +0.52(+6.22%) |
Aug 31, 2010 | 8.304 | 8.418 | 8.120 | 8.304 | 342 | +0.08(+0.96%) |
Aug 30, 2010 | 8.523 | 8.523 | 8.226 | 8.226 | 291,386 | -0.33(-3.89%) |
Aug 27, 2010 | 8.558 | 8.567 | 8.120 | 8.558 | 318,601 | +0.34(+4.16%) |
Aug 26, 2010 | 8.401 | 8.401 | 8.208 | 8.217 | 1,472 | -0.11(-1.37%) |
Aug 25, 2010 | 8.147 | 8.339 | 8.050 | 8.331 | 1,458 | +0.14(+1.71%) |
Aug 24, 2010 | 8.331 | 8.506 | 8.182 | 8.191 | 5,925 | -0.29(-3.41%) |
Aug 23, 2010 | 8.874 | 8.909 | 8.471 | 8.480 | 443,313 | -0.34(-3.87%) |
Aug 20, 2010 | 8.795 | 8.865 | 8.690 | 8.821 | 328,108 | -0.01(-0.10%) |
Aug 19, 2010 | 9.242 | 9.312 | 8.812 | 8.830 | 2,205 | -0.46(-5.00%) |
Aug 18, 2010 | 9.110 | 9.329 | 9.058 | 9.294 | 22,825 | +0.13(+1.43%) |
Aug 17, 2010 | 9.145 | 9.286 | 9.031 | 9.163 | 3,517 | +0.16(+1.75%) |
Aug 16, 2010 | 8.848 | 9.093 | 8.769 | 9.005 | 323,688 | +0.11(+1.28%) |
Aug 13, 2010 | 8.891 | 9.014 | 8.716 | 8.891 | 387,330 | -0.10(-1.07%) |
Aug 12, 2010 | 8.909 | 9.093 | 8.760 | 8.988 | 628,169 | -0.09(-0.97%) |
Aug 11, 2010 | 9.259 | 9.391 | 9.049 | 9.075 | 575,914 | -0.39(-4.16%) |
Aug 10, 2010 | 9.434 | 9.632 | 9.364 | 9.469 | 2,722 | -0.11(-1.10%) |
Aug 09, 2010 | 9.706 | 9.759 | 9.505 | 9.575 | 469,016 | -0.07(-0.73%) |
Aug 06, 2010 | 9.645 | 9.802 | 9.417 | 9.645 | 437,979 | -0.04(-0.45%) |
Aug 05, 2010 | 9.505 | 9.767 | 9.356 | 9.688 | 592,112 | +0.10(+1.00%) |
Aug 04, 2010 | 9.540 | 9.627 | 9.391 | 9.592 | 228 | +0.11(+1.20%) |
Aug 03, 2010 | 9.461 | 9.636 | 9.408 | 9.478 | 428,498 | +0.00(+0.00%) |
Aug 02, 2010 | 9.627 | 9.680 | 9.417 | 9.478 | 495,478 | +0.02(+0.19%) |
Jul 30, 2010 | 9.461 | 9.575 | 9.242 | 9.461 | 502,318 | -0.02(-0.18%) |
Jul 29, 2010 | 9.364 | 9.575 | 9.242 | 9.478 | 485,920 | +0.18(+1.88%) |
Jul 28, 2010 | 9.417 | 9.531 | 9.277 | 9.303 | 474,645 | -0.10(-1.03%) |
Jul 27, 2010 | 9.478 | 9.601 | 9.399 | 9.399 | 450,340 | +0.00(+0.00%) |
Jul 26, 2010 | 9.154 | 9.408 | 9.128 | 9.399 | 485,072 | +0.28(+3.07%) |
Jul 23, 2010 | 8.839 | 9.215 | 8.760 | 9.119 | 691,803 | +0.21(+2.36%) |
Jul 22, 2010 | 8.769 | 8.918 | 8.742 | 8.909 | 556,494 | +0.32(+3.78%) |
Jul 21, 2010 | 9.005 | 9.005 | 8.523 | 8.585 | 498,662 | -0.33(-3.73%) |
Jul 20, 2010 | 8.690 | 8.953 | 8.558 | 8.918 | 442,356 | +0.11(+1.19%) |
Jul 19, 2010 | 8.856 | 8.891 | 8.637 | 8.812 | 408,718 | +0.03(+0.30%) |
Jul 16, 2010 | 8.786 | 9.040 | 8.760 | 8.786 | 576,295 | -0.29(-3.19%) |
Jul 15, 2010 | 9.356 | 9.382 | 8.953 | 9.075 | 558,148 | -0.30(-3.18%) |
Jul 14, 2010 | 9.417 | 9.443 | 9.250 | 9.373 | 422,192 | -0.11(-1.20%) |
Jul 13, 2010 | 9.487 | 9.548 | 9.268 | 9.487 | 5,783 | +0.21(+2.27%) |
Jul 12, 2010 | 9.382 | 9.452 | 9.145 | 9.277 | 368,727 | -0.12(-1.30%) |
Jul 09, 2010 | 9.399 | 9.443 | 9.242 | 9.399 | 477,003 | +0.08(+0.85%) |
Jul 08, 2010 | 9.321 | 9.382 | 9.110 | 9.321 | 3,698 | +0.14(+1.53%) |
Jul 07, 2010 | 9.180 | 9.180 | 8.769 | 9.180 | 507,671 | +0.39(+4.38%) |
Jul 06, 2010 | 9.356 | 9.356 | 8.760 | 8.795 | 867,793 | -0.29(-3.18%) |
Jul 02, 2010 | 9.084 | 9.145 | 8.769 | 9.084 | 505,330 | +0.18(+1.97%) |
Jul 01, 2010 | 9.102 | 9.128 | 8.839 | 8.909 | 1,082,430 | -0.13(-1.45%) |
Jun 30, 2010 | 9.040 | 9.452 | 8.988 | 9.040 | 4,639 | -0.24(-2.55%) |
Jun 29, 2010 | 9.356 | 9.688 | 9.189 | 9.277 | 1,334,994 | -0.70(-7.02%) |
Jun 25, 2010 | 9.978 | 10.20 | 8.935 | 9.978 | 4,319,310 | +1.20(+13.67%) |
Jun 24, 2010 | 8.777 | 9.005 | 8.269 | 8.777 | 1,341,172 | +0.06(+0.70%) |
Jun 23, 2010 | 8.699 | 9.154 | 8.699 | 8.716 | 1,086,076 | -0.02(-0.20%) |
Jun 22, 2010 | 8.734 | 9.067 | 8.716 | 8.734 | 1,702 | -0.18(-1.97%) |
Jun 21, 2010 | 9.093 | 9.110 | 8.839 | 8.909 | 486,803 | -0.03(-0.29%) |
Jun 18, 2010 | 8.935 | 8.953 | 8.629 | 8.935 | 781,525 | +0.32(+3.76%) |
Jun 17, 2010 | 8.611 | 8.716 | 8.532 | 8.611 | 329 | +0.01(+0.10%) |
Jun 16, 2010 | 8.585 | 8.745 | 8.541 | 8.602 | 349,443 | -0.05(-0.61%) |
Jun 15, 2010 | 8.655 | 8.699 | 8.164 | 8.655 | 2,957 | +0.53(+6.47%) |
Jun 14, 2010 | 8.191 | 8.322 | 8.068 | 8.129 | 414,205 | +0.01(+0.11%) |
Jun 11, 2010 | 7.893 | 8.138 | 7.893 | 8.120 | 250,103 | +0.08(+0.98%) |
Jun 10, 2010 | 8.042 | 8.042 | 7.770 | 8.042 | 2,748 | +0.30(+3.85%) |
Jun 09, 2010 | 7.779 | 7.976 | 7.682 | 7.744 | 375,661 | -0.04(-0.45%) |
Jun 08, 2010 | 7.770 | 7.831 | 7.472 | 7.779 | 468,615 | +0.03(+0.34%) |
Jun 07, 2010 | 7.954 | 8.015 | 7.744 | 7.753 | 507,687 | -0.13(-1.67%) |
Jun 04, 2010 | 7.884 | 8.247 | 7.849 | 7.884 | 702,120 | -0.49(-5.86%) |
Jun 03, 2010 | 8.374 | 8.576 | 8.331 | 8.374 | 539,685 | +0.00(+0.00%) |
Jun 02, 2010 | 8.374 | 8.374 | 8.033 | 8.374 | 807,778 | +0.40(+5.05%) |
Jun 01, 2010 | 7.972 | 8.269 | 7.972 | 7.972 | 2,399 | -0.27(-3.29%) |
May 28, 2010 | 8.243 | 8.565 | 8.234 | 8.243 | 564,300 | -0.31(-3.59%) |
May 27, 2010 | 8.226 | 8.550 | 8.147 | 8.550 | 272,675 | +0.52(+6.43%) |
May 26, 2010 | 8.033 | 8.278 | 7.875 | 8.033 | 2,406 | +0.17(+2.12%) |
May 25, 2010 | 7.560 | 7.901 | 7.490 | 7.866 | 523,894 | +0.13(+1.70%) |
May 24, 2010 | 7.945 | 7.972 | 7.665 | 7.735 | 346,819 | -0.25(-3.07%) |
May 21, 2010 | 7.753 | 7.998 | 7.665 | 7.980 | 556,665 | +0.07(+0.89%) |
May 20, 2010 | 7.980 | 8.112 | 7.910 | 7.910 | 832,281 | -0.44(-5.25%) |
May 19, 2010 | 8.226 | 8.357 | 8.059 | 8.348 | 420,405 | +0.07(+0.85%) |
May 18, 2010 | 8.690 | 8.716 | 8.247 | 8.278 | 1,255 | -0.29(-3.37%) |
May 17, 2010 | 8.672 | 8.848 | 8.428 | 8.567 | 381,478 | -0.07(-0.81%) |
May 14, 2010 | 8.637 | 8.896 | 8.445 | 8.637 | 438,643 | -0.34(-3.80%) |
May 13, 2010 | 8.979 | 9.067 | 8.918 | 8.979 | 328,095 | -0.04(-0.49%) |
May 12, 2010 | 8.918 | 9.040 | 8.852 | 9.023 | 301,096 | +0.15(+1.68%) |
May 11, 2010 | 8.970 | 9.058 | 8.848 | 8.874 | 324,659 | -0.15(-1.65%) |
May 10, 2010 | 8.961 | 9.049 | 8.874 | 9.023 | 660,101 | +0.74(+8.99%) |
May 07, 2010 | 8.488 | 8.506 | 8.112 | 8.278 | 828,327 | -0.22(-2.58%) |
May 06, 2010 | 8.777 | 9.163 | 8.164 | 8.497 | 890,468 | -0.40(-4.53%) |
May 05, 2010 | 8.856 | 8.948 | 8.690 | 8.900 | 1,077,253 | -0.11(-1.26%) |
May 04, 2010 | 9.154 | 9.163 | 8.935 | 9.014 | 833,159 | -0.32(-3.38%) |
May 03, 2010 | 9.294 | 9.391 | 9.137 | 9.329 | 391,740 | +0.11(+1.24%) |
Apr 30, 2010 | 9.513 | 9.513 | 9.128 | 9.215 | 708,803 | -0.28(-2.95%) |
Apr 29, 2010 | 9.487 | 9.662 | 9.408 | 9.496 | 454,803 | +0.12(+1.31%) |
Apr 28, 2010 | 9.312 | 9.461 | 9.224 | 9.373 | 545,627 | +0.11(+1.13%) |
Apr 27, 2010 | 9.829 | 9.881 | 9.259 | 9.268 | 1,224,497 | -0.58(-5.87%) |
Apr 26, 2010 | 9.925 | 9.960 | 9.785 | 9.846 | 449,791 | -0.05(-0.53%) |
Apr 23, 2010 | 9.723 | 9.907 | 9.662 | 9.899 | 353,318 | +0.15(+1.53%) |
Apr 22, 2010 | 9.732 | 9.750 | 9.505 | 9.750 | 321,082 | -0.11(-1.15%) |
Apr 21, 2010 | 9.899 | 9.899 | 9.704 | 9.864 | 369,115 | +0.01(+0.09%) |
Apr 20, 2010 | 9.872 | 9.951 | 9.773 | 9.855 | 391,241 | +0.00(+0.00%) |
Apr 19, 2010 | 9.522 | 9.855 | 9.522 | 9.855 | 490,888 | +0.25(+2.55%) |
Apr 16, 2010 | 9.960 | 10.05 | 9.601 | 9.610 | 642,143 | -0.37(-3.69%) |
Apr 15, 2010 | 9.934 | 9.995 | 9.811 | 9.978 | 662,426 | +0.06(+0.62%) |
Apr 14, 2010 | 9.583 | 9.934 | 9.531 | 9.916 | 590,831 | +0.36(+3.76%) |
Apr 13, 2010 | 9.391 | 9.557 | 9.329 | 9.557 | 463,971 | +0.12(+1.30%) |
Apr 12, 2010 | 9.373 | 9.478 | 9.329 | 9.434 | 372,702 | +0.04(+0.37%) |
Apr 09, 2010 | 9.461 | 9.548 | 9.312 | 9.399 | 373,945 | -0.06(-0.65%) |
Apr 08, 2010 | 9.522 | 9.531 | 9.399 | 9.461 | 441,468 | -0.06(-0.64%) |
Apr 07, 2010 | 9.522 | 9.592 | 9.469 | 9.522 | 608,620 | +0.00(+0.00%) |
Apr 06, 2010 | 9.417 | 9.583 | 9.417 | 9.522 | 579,970 | +0.07(+0.74%) |
Apr 05, 2010 | 9.496 | 9.583 | 9.417 | 9.452 | 443,073 | +0.03(+0.28%) |
Apr 01, 2010 | 9.382 | 9.426 | 9.426 | 9.426 | 432,995 | +0.10(+1.03%) |
Mar 31, 2010 | 9.373 | 9.505 | 9.312 | 9.329 | 397,463 | -0.06(-0.65%) |
Mar 30, 2010 | 9.312 | 9.443 | 9.268 | 9.391 | 342,126 | +0.11(+1.13%) |
Mar 29, 2010 | 9.172 | 9.294 | 9.053 | 9.286 | 532,310 | +0.19(+2.12%) |
Mar 26, 2010 | 9.110 | 9.277 | 8.983 | 9.093 | 830,788 | +0.05(+0.58%) |
Mar 25, 2010 | 9.329 | 9.373 | 9.040 | 9.040 | 534,277 | -0.23(-2.46%) |
Mar 24, 2010 | 9.031 | 9.347 | 9.031 | 9.268 | 556,968 | +0.13(+1.44%) |
Mar 23, 2010 | 9.382 | 9.382 | 8.961 | 9.137 | 842,037 | -0.29(-3.07%) |
Mar 22, 2010 | 9.417 | 9.548 | 9.312 | 9.426 | 460,775 | -0.07(-0.74%) |
Mar 19, 2010 | 9.434 | 9.627 | 9.399 | 9.496 | 906,131 | +0.14(+1.50%) |
Mar 18, 2010 | 9.329 | 9.469 | 9.286 | 9.356 | 524,071 | -0.01(-0.09%) |
Mar 17, 2010 | 9.224 | 9.461 | 9.198 | 9.364 | 451,417 | +0.19(+2.10%) |
Mar 16, 2010 | 8.988 | 9.281 | 8.944 | 9.172 | 755,099 | +0.20(+2.25%) |
Mar 15, 2010 | 8.961 | 9.049 | 8.944 | 8.970 | 639,886 | -0.03(-0.29%) |
Mar 12, 2010 | 9.023 | 9.110 | 8.944 | 8.996 | 447,456 | -0.01(-0.10%) |
Mar 11, 2010 | 8.874 | 9.014 | 8.769 | 9.005 | 424,955 | +0.08(+0.88%) |
Mar 10, 2010 | 8.699 | 8.943 | 8.541 | 8.926 | 769,155 | +0.30(+3.45%) |
Mar 09, 2010 | 8.620 | 8.760 | 8.541 | 8.629 | 373,910 | +0.01(+0.10%) |
Mar 08, 2010 | 8.436 | 8.672 | 8.436 | 8.620 | 285,194 | +0.21(+2.50%) |
Mar 05, 2010 | 8.506 | 8.506 | 8.331 | 8.410 | 582,540 | +0.00(+0.00%) |
Mar 04, 2010 | 8.138 | 8.445 | 8.077 | 8.410 | 615,554 | +0.26(+3.23%) |
Mar 03, 2010 | 8.208 | 8.348 | 8.068 | 8.147 | 654,510 | -0.07(-0.85%) |
Mar 02, 2010 | 8.138 | 8.515 | 8.120 | 8.217 | 860,940 | +0.12(+1.52%) |
Mar 01, 2010 | 7.788 | 8.120 | 7.761 | 8.094 | 848,210 | +0.39(+5.00%) |
Feb 26, 2010 | 7.534 | 7.805 | 7.455 | 7.709 | 734,595 | +0.22(+2.92%) |
Feb 25, 2010 | 7.122 | 7.639 | 7.069 | 7.490 | 1,726,801 | +0.56(+8.09%) |
Feb 24, 2010 | 6.815 | 6.955 | 6.728 | 6.929 | 464,521 | +0.12(+1.80%) |
Feb 23, 2010 | 6.877 | 6.920 | 6.728 | 6.806 | 458,379 | -0.06(-0.89%) |
Feb 22, 2010 | 6.806 | 6.885 | 6.745 | 6.868 | 331,940 | +0.11(+1.55%) |
Feb 19, 2010 | 6.622 | 6.798 | 6.552 | 6.763 | 357,468 | +0.13(+1.98%) |
Feb 18, 2010 | 6.509 | 6.640 | 6.430 | 6.631 | 244,879 | +0.13(+2.02%) |
Feb 17, 2010 | 6.290 | 6.509 | 6.211 | 6.500 | 426,268 | +0.25(+4.07%) |
Feb 16, 2010 | 6.307 | 6.307 | 6.158 | 6.246 | 324,692 | +0.03(+0.42%) |
Feb 12, 2010 | 6.053 | 6.220 | 6.220 | 6.220 | 333,907 | +0.08(+1.28%) |
Feb 11, 2010 | 6.079 | 6.158 | 5.922 | 6.141 | 286,443 | +0.05(+0.86%) |
Feb 10, 2010 | 6.123 | 6.123 | 5.869 | 6.088 | 237,421 | -0.05(-0.86%) |
Feb 09, 2010 | 6.097 | 6.189 | 5.828 | 6.141 | 463,838 | +0.10(+1.59%) |
Feb 08, 2010 | 6.290 | 6.290 | 6.044 | 6.044 | 286,273 | -0.27(-4.30%) |
Feb 05, 2010 | 6.281 | 6.368 | 6.106 | 6.316 | 268,912 | +0.04(+0.56%) |
Feb 04, 2010 | 6.421 | 6.474 | 6.263 | 6.281 | 385,960 | -0.19(-2.98%) |
Feb 03, 2010 | 6.386 | 6.500 | 6.364 | 6.474 | 528,987 | +0.07(+1.09%) |
Feb 02, 2010 | 6.421 | 6.465 | 6.316 | 6.403 | 430,225 | -0.03(-0.41%) |
Feb 01, 2010 | 6.491 | 6.544 | 6.395 | 6.430 | 300,350 | +0.00(+0.00%) |
Jan 29, 2010 | 6.693 | 6.754 | 6.395 | 6.430 | 564,742 | -0.21(-3.17%) |
Jan 28, 2010 | 6.719 | 6.736 | 6.640 | 6.640 | 316,415 | -0.04(-0.66%) |
Jan 27, 2010 | 6.517 | 6.885 | 6.421 | 6.684 | 281,303 | +0.11(+1.73%) |
Jan 26, 2010 | 6.701 | 6.754 | 6.526 | 6.570 | 387,516 | -0.18(-2.72%) |
Jan 25, 2010 | 6.736 | 6.859 | 6.618 | 6.754 | 284,417 | +0.09(+1.31%) |
Jan 22, 2010 | 6.955 | 6.990 | 6.587 | 6.666 | 508,573 | -0.32(-4.52%) |
Jan 21, 2010 | 6.982 | 7.043 | 6.728 | 6.982 | 690,056 | -0.02(-0.25%) |
Jan 20, 2010 | 6.973 | 7.078 | 6.920 | 6.999 | 409,520 | -0.05(-0.75%) |
Jan 19, 2010 | 7.025 | 7.174 | 6.955 | 7.052 | 616,837 | +0.03(+0.37%) |
Jan 15, 2010 | 7.069 | 7.025 | 7.025 | 7.025 | 549,434 | -0.01(-0.12%) |
Jan 14, 2010 | 6.894 | 7.078 | 6.894 | 7.034 | 296,164 | +0.07(+1.01%) |
Jan 13, 2010 | 6.824 | 6.964 | 6.789 | 6.964 | 414,157 | +0.14(+2.05%) |
Jan 12, 2010 | 6.754 | 6.837 | 6.587 | 6.824 | 423,498 | -0.02(-0.26%) |
Jan 11, 2010 | 6.859 | 6.955 | 6.710 | 6.841 | 387,027 | -0.02(-0.26%) |
Jan 08, 2010 | 6.850 | 6.990 | 6.824 | 6.859 | 275,025 | -0.05(-0.76%) |
Jan 07, 2010 | 6.745 | 6.938 | 6.640 | 6.912 | 520,952 | +0.14(+2.07%) |
Jan 06, 2010 | 6.684 | 6.990 | 6.684 | 6.771 | 591,297 | +0.23(+3.48%) |
Jan 05, 2010 | 6.693 | 6.754 | 6.500 | 6.544 | 241,669 | -0.14(-2.10%) |
Jan 04, 2010 | 6.544 | 6.736 | 6.544 | 6.684 | 571,592 | +0.17(+2.55%) |
Dec 31, 2009 | 6.412 | 6.517 | 6.517 | 6.517 | 637,221 | +0.08(+1.22%) |
Dec 30, 2009 | 6.474 | 6.535 | 6.342 | 6.439 | 368,169 | -0.05(-0.81%) |
Dec 29, 2009 | 6.412 | 6.517 | 6.351 | 6.491 | 163,132 | +0.12(+1.93%) |
Dec 28, 2009 | 6.465 | 6.465 | 6.272 | 6.368 | 351,836 | +0.04(+0.55%) |
Dec 24, 2009 | 6.351 | 6.360 | 6.281 | 6.333 | 102,889 | +0.04(+0.56%) |
Dec 23, 2009 | 6.211 | 6.360 | 6.132 | 6.298 | 528,206 | +0.16(+2.57%) |
Dec 22, 2009 | 6.141 | 6.193 | 6.106 | 6.141 | 464,302 | -0.01(-0.14%) |
Dec 21, 2009 | 6.255 | 6.360 | 6.114 | 6.149 | 987,051 | -0.08(-1.27%) |
Dec 18, 2009 | 6.561 | 6.596 | 6.193 | 6.228 | 1,235,169 | -0.31(-4.69%) |
Dec 17, 2009 | 6.754 | 6.805 | 6.526 | 6.535 | 694,767 | -0.29(-4.24%) |
Dec 16, 2009 | 6.859 | 6.973 | 6.745 | 6.824 | 437,392 | +0.05(+0.78%) |
Dec 15, 2009 | 7.183 | 7.183 | 6.728 | 6.771 | 600,267 | -0.41(-5.73%) |
Dec 14, 2009 | 7.218 | 7.358 | 7.148 | 7.183 | 460,088 | +0.39(+5.81%) |
Dec 11, 2009 | 6.850 | 6.920 | 6.771 | 6.789 | 238,925 | -0.04(-0.64%) |
Dec 10, 2009 | 6.780 | 6.947 | 6.745 | 6.833 | 580,756 | +0.10(+1.43%) |
Dec 09, 2009 | 6.763 | 6.824 | 6.622 | 6.736 | 253,496 | -0.03(-0.39%) |
Dec 08, 2009 | 6.859 | 6.868 | 6.675 | 6.763 | 277,711 | -0.06(-0.90%) |
Dec 07, 2009 | 6.833 | 6.912 | 6.780 | 6.824 | 269,750 | -0.01(-0.13%) |
Dec 04, 2009 | 6.841 | 6.947 | 6.693 | 6.833 | 448,766 | +0.18(+2.77%) |
Dec 03, 2009 | 6.903 | 7.060 | 6.640 | 6.649 | 739,529 | -0.11(-1.68%) |
Dec 02, 2009 | 6.719 | 6.938 | 6.658 | 6.763 | 416,680 | +0.02(+0.26%) |