Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.682 | 3.682 | 3.682 | 3.682 | 351 | +0.01(+0.23%) |
Nov 29, 2010 | 3.624 | 3.713 | 3.623 | 3.674 | 7,236 | -0.01(-0.15%) |
Nov 26, 2010 | 3.765 | 3.765 | 3.674 | 3.679 | 3,871 | +0.01(+0.31%) |
Nov 24, 2010 | 3.628 | 3.668 | 3.668 | 3.668 | 7,644 | +0.00(+0.00%) |
Nov 23, 2010 | 3.623 | 3.671 | 3.623 | 3.668 | 21,712 | +0.04(+1.10%) |
Nov 22, 2010 | 3.623 | 3.779 | 3.623 | 3.628 | 13,304 | +0.03(+0.71%) |
Nov 19, 2010 | 3.594 | 3.634 | 3.594 | 3.603 | 24,658 | +0.01(+0.40%) |
Nov 18, 2010 | 3.682 | 3.707 | 3.583 | 3.588 | 17,246 | -0.10(-2.77%) |
Nov 17, 2010 | 3.597 | 3.884 | 3.594 | 3.691 | 12,836 | -0.05(-1.44%) |
Nov 16, 2010 | 3.874 | 3.874 | 3.381 | 3.745 | 128,759 | -0.20(-5.18%) |
Nov 15, 2010 | 3.918 | 3.963 | 3.918 | 3.949 | 3,519 | +0.06(+1.46%) |
Nov 12, 2010 | 3.949 | 3.949 | 3.836 | 3.892 | 18,559 | -0.08(-2.00%) |
Nov 11, 2010 | 3.759 | 3.978 | 3.756 | 3.972 | 31,430 | +0.04(+0.94%) |
Nov 10, 2010 | 3.821 | 3.978 | 3.821 | 3.935 | 98,342 | -0.04(-1.07%) |
Nov 09, 2010 | 3.823 | 4.009 | 3.823 | 3.978 | 31,761 | +0.05(+1.30%) |
Nov 08, 2010 | 3.975 | 4.015 | 3.901 | 3.927 | 35,960 | -0.03(-0.65%) |
Nov 05, 2010 | 3.725 | 4.006 | 3.696 | 3.952 | 92,316 | +0.24(+6.59%) |
Nov 04, 2010 | 3.685 | 3.725 | 3.671 | 3.708 | 34,351 | +0.03(+0.77%) |
Nov 03, 2010 | 3.756 | 3.835 | 3.679 | 3.679 | 40,257 | -0.14(-3.57%) |
Nov 02, 2010 | 3.605 | 4.057 | 3.572 | 3.816 | 302,390 | +0.15(+4.11%) |
Nov 01, 2010 | 3.702 | 4.009 | 3.640 | 3.665 | 258,099 | +0.03(+0.78%) |
Oct 29, 2010 | 3.716 | 3.716 | 3.553 | 3.637 | 85,840 | -0.06(-1.69%) |
Oct 28, 2010 | 3.807 | 3.875 | 3.696 | 3.699 | 64,057 | -0.16(-4.26%) |
Oct 27, 2010 | 4.009 | 4.009 | 3.788 | 3.864 | 34,457 | -0.10(-2.58%) |
Oct 25, 2010 | 4.054 | 4.098 | 3.902 | 3.966 | 88,751 | -0.05(-1.34%) |
Oct 22, 2010 | 3.989 | 4.086 | 3.989 | 4.020 | 116,947 | -0.03(-0.77%) |
Oct 21, 2010 | 3.867 | 4.148 | 3.867 | 4.052 | 151,091 | +0.12(+2.96%) |
Oct 20, 2010 | 3.725 | 4.006 | 3.611 | 3.935 | 350,691 | +0.16(+4.21%) |
Oct 19, 2010 | 4.304 | 4.304 | 3.759 | 3.776 | 746,184 | -0.40(-9.65%) |
Oct 18, 2010 | 5.111 | 5.111 | 4.168 | 4.179 | 1,302,159 | -1.20(-22.37%) |
Oct 15, 2010 | 5.861 | 5.861 | 5.285 | 5.384 | 376,859 | -0.52(-8.85%) |
Oct 14, 2010 | 6.109 | 6.390 | 5.893 | 5.907 | 388,960 | -0.41(-6.56%) |
Oct 13, 2010 | 7.640 | 7.799 | 5.029 | 6.322 | 2,670,103 | -3.12(-33.04%) |
Oct 12, 2010 | 9.376 | 9.441 | 9.376 | 9.441 | 1,759 | +0.14(+1.47%) |
Oct 11, 2010 | 9.228 | 9.376 | 9.228 | 9.305 | 5,043 | -0.03(-0.37%) |
Oct 08, 2010 | 9.234 | 9.464 | 9.234 | 9.339 | 9,615 | +0.16(+1.76%) |
Oct 07, 2010 | 9.163 | 9.305 | 9.151 | 9.177 | 15,810 | +0.09(+0.94%) |
Oct 06, 2010 | 9.092 | 9.163 | 9.083 | 9.092 | 44,449 | +0.00(+0.01%) |
Oct 05, 2010 | 9.092 | 9.092 | 9.091 | 9.091 | 4,575 | +0.06(+0.62%) |
Oct 04, 2010 | 9.092 | 9.092 | 9.035 | 9.035 | 1,812 | +0.06(+0.65%) |
Oct 01, 2010 | 8.961 | 8.977 | 8.961 | 8.977 | 4,297 | -0.12(-1.27%) |
Sep 30, 2010 | 9.092 | 9.092 | 9.021 | 9.092 | 10,770 | +0.00(+0.00%) |
Sep 28, 2010 | 9.092 | 9.092 | 9.092 | 9.092 | 15,486 | +0.14(+1.62%) |
Sep 27, 2010 | 9.035 | 9.092 | 8.947 | 8.947 | 13,691 | -0.10(-1.10%) |
Sep 24, 2010 | 9.038 | 9.046 | 9.038 | 9.046 | 3,871 | +0.17(+1.89%) |
Sep 22, 2010 | 8.882 | 8.879 | 8.879 | 8.879 | 2,463 | -0.17(-1.85%) |
Sep 21, 2010 | 8.879 | 9.046 | 8.879 | 9.046 | 2,463 | +0.29(+3.34%) |
Sep 20, 2010 | 8.808 | 8.808 | 8.543 | 8.754 | 21,997 | +0.01(+0.06%) |
Sep 17, 2010 | 8.748 | 8.748 | 8.748 | 8.748 | 978 | -0.36(-3.93%) |
Sep 15, 2010 | 9.092 | 9.106 | 9.092 | 9.106 | 7,468 | +0.01(+0.16%) |
Sep 14, 2010 | 9.092 | 9.092 | 9.073 | 9.092 | 9,513 | +0.00(+0.00%) |
Sep 13, 2010 | 9.154 | 9.376 | 8.953 | 9.092 | 15,870 | -0.21(-2.29%) |
Sep 10, 2010 | 9.305 | 9.305 | 9.305 | 9.305 | 703 | +0.00(+0.00%) |
Sep 09, 2010 | 9.632 | 9.663 | 9.194 | 9.305 | 3,336 | -0.32(-3.31%) |
Sep 08, 2010 | 9.623 | 9.623 | 9.623 | 9.623 | 724 | -0.07(-0.76%) |
Sep 07, 2010 | 9.617 | 9.842 | 9.524 | 9.697 | 1,865 | +0.22(+2.27%) |
Sep 03, 2010 | 9.586 | 9.586 | 9.340 | 9.482 | 25,262 | -0.06(-0.62%) |
Sep 02, 2010 | 9.300 | 9.602 | 9.300 | 9.541 | 2,105 | +0.12(+1.23%) |
Sep 01, 2010 | 9.733 | 9.733 | 9.309 | 9.425 | 2,119 | +0.18(+1.96%) |
Aug 31, 2010 | 9.233 | 9.244 | 9.233 | 9.244 | 2,119 | -0.14(-1.48%) |
Aug 30, 2010 | 9.448 | 9.615 | 9.269 | 9.383 | 19,785 | -0.08(-0.90%) |
Aug 27, 2010 | 9.827 | 9.833 | 9.340 | 9.467 | 18,923 | -0.41(-4.15%) |
Aug 26, 2010 | 10.12 | 10.19 | 9.878 | 9.878 | 14,443 | -0.17(-1.69%) |
Aug 25, 2010 | 10.19 | 10.25 | 10.05 | 10.05 | 24,301 | -0.14(-1.39%) |
Aug 24, 2010 | 10.19 | 10.27 | 10.13 | 10.19 | 15,609 | -0.20(-1.96%) |
Aug 23, 2010 | 10.09 | 10.72 | 9.892 | 10.39 | 85,173 | +0.49(+4.91%) |
Aug 20, 2010 | 10.11 | 10.12 | 9.903 | 9.906 | 6,006 | +0.00(+0.00%) |
Aug 19, 2010 | 9.903 | 9.957 | 9.835 | 9.906 | 16,528 | -0.10(-0.96%) |
Aug 18, 2010 | 9.886 | 10.12 | 9.886 | 10.00 | 11,415 | +0.10(+0.97%) |
Aug 17, 2010 | 10.05 | 10.05 | 9.835 | 9.906 | 22,396 | +0.00(+0.00%) |
Aug 16, 2010 | 9.835 | 9.906 | 9.835 | 9.906 | 1,059 | +0.14(+1.45%) |
Aug 13, 2010 | 9.765 | 9.906 | 9.765 | 9.765 | 6,013 | -0.11(-1.14%) |
Aug 12, 2010 | 9.906 | 10.04 | 9.765 | 9.877 | 20,404 | +0.11(+1.15%) |
Aug 11, 2010 | 9.770 | 10.07 | 9.651 | 9.765 | 11,408 | -0.34(-3.38%) |
Aug 10, 2010 | 10.19 | 10.20 | 9.780 | 10.11 | 11,701 | +0.31(+3.19%) |
Aug 09, 2010 | 9.765 | 10.34 | 9.765 | 9.793 | 32,950 | +0.03(+0.29%) |
Aug 06, 2010 | 9.569 | 9.765 | 9.564 | 9.765 | 3,886 | +0.19(+1.98%) |
Aug 05, 2010 | 9.736 | 9.736 | 9.477 | 9.575 | 1,766 | +0.03(+0.36%) |
Aug 04, 2010 | 9.827 | 9.900 | 9.425 | 9.541 | 16,856 | -0.13(-1.32%) |
Aug 03, 2010 | 9.460 | 9.977 | 9.340 | 9.668 | 41,076 | +0.20(+2.09%) |
Aug 02, 2010 | 9.170 | 9.603 | 9.170 | 9.470 | 1,413 | +0.27(+2.92%) |
Jul 30, 2010 | 9.122 | 9.202 | 9.119 | 9.202 | 2,331 | +0.07(+0.81%) |
Jul 29, 2010 | 8.774 | 9.187 | 8.774 | 9.128 | 6,168 | +0.36(+4.13%) |
Jul 28, 2010 | 8.733 | 8.766 | 8.733 | 8.766 | 10,493 | -0.01(-0.10%) |
Jul 27, 2010 | 8.743 | 8.916 | 8.743 | 8.774 | 5,229 | +0.11(+1.31%) |
Jul 26, 2010 | 8.488 | 8.661 | 8.454 | 8.661 | 8,479 | +0.17(+2.00%) |
Jul 23, 2010 | 8.491 | 8.491 | 8.491 | 8.491 | 353 | +0.00(+0.00%) |
Jul 22, 2010 | 8.143 | 8.491 | 8.143 | 8.491 | 2,296 | +0.20(+2.46%) |
Jul 21, 2010 | 8.491 | 8.491 | 8.233 | 8.287 | 34,091 | -0.16(-1.94%) |
Jul 20, 2010 | 8.349 | 8.481 | 8.349 | 8.451 | 5,476 | -0.11(-1.29%) |
Jul 19, 2010 | 8.672 | 8.672 | 8.559 | 8.562 | 16,521 | -0.03(-0.33%) |
Jul 16, 2010 | 8.590 | 8.590 | 8.590 | 8.590 | 353 | -0.03(-0.39%) |
Jul 15, 2010 | 8.743 | 8.746 | 8.624 | 8.624 | 9,539 | +0.26(+3.15%) |
Jul 13, 2010 | 8.361 | 8.361 | 8.361 | 8.361 | 0 | -0.42(-4.77%) |
Jul 12, 2010 | 8.231 | 8.783 | 8.231 | 8.780 | 1,413 | -0.18(-1.96%) |
Jul 09, 2010 | 8.952 | 8.955 | 8.944 | 8.955 | 2,119 | +0.35(+4.04%) |
Jul 08, 2010 | 8.727 | 8.727 | 8.607 | 8.607 | 1,342 | +0.14(+1.71%) |
Jul 07, 2010 | 8.307 | 8.519 | 8.307 | 8.463 | 2,826 | +0.16(+1.87%) |
Jul 06, 2010 | 9.023 | 9.030 | 8.284 | 8.307 | 33,974 | -1.02(-10.93%) |
Jul 02, 2010 | 8.797 | 9.473 | 8.720 | 9.326 | 28,820 | +0.83(+9.83%) |
Jul 01, 2010 | 8.349 | 8.491 | 8.349 | 8.491 | 2,561 | -0.00(-0.00%) |
Jun 30, 2010 | 8.392 | 8.499 | 8.293 | 8.491 | 23,838 | +0.10(+1.18%) |
Jun 29, 2010 | 8.423 | 8.491 | 8.349 | 8.392 | 3,179 | -0.45(-5.12%) |
Jun 25, 2010 | 8.845 | 8.845 | 8.845 | 8.845 | 706 | +0.09(+1.00%) |
Jun 24, 2010 | 8.604 | 8.774 | 8.604 | 8.757 | 4,593 | +0.21(+2.43%) |
Jun 23, 2010 | 8.717 | 8.717 | 8.549 | 8.549 | 1,695 | -0.21(-2.36%) |
Jun 22, 2010 | 8.437 | 8.756 | 8.296 | 8.756 | 5,211 | +0.19(+2.20%) |
Jun 18, 2010 | 8.270 | 8.567 | 8.567 | 8.567 | 1,766 | -0.09(-1.01%) |
Jun 17, 2010 | 8.632 | 8.689 | 8.632 | 8.655 | 8,567 | -0.05(-0.52%) |
Jun 15, 2010 | 8.700 | 8.700 | 8.700 | 8.700 | 353 | -0.07(-0.84%) |
Jun 14, 2010 | 8.675 | 8.774 | 8.361 | 8.774 | 13,426 | +0.14(+1.64%) |
Jun 11, 2010 | 8.715 | 8.715 | 8.392 | 8.632 | 3,886 | +0.00(+0.00%) |
Jun 10, 2010 | 8.548 | 8.632 | 8.548 | 8.632 | 1,766 | +0.53(+6.57%) |
Jun 09, 2010 | 8.100 | 8.100 | 8.100 | 8.100 | 354 | -0.13(-1.56%) |
Jun 08, 2010 | 8.500 | 8.500 | 8.229 | 8.229 | 709 | -0.22(-2.55%) |
Jun 07, 2010 | 8.909 | 8.909 | 8.220 | 8.444 | 9,948 | -0.29(-3.32%) |
Jun 04, 2010 | 8.732 | 8.734 | 8.275 | 8.734 | 2,839 | +0.51(+6.25%) |
Jun 01, 2010 | 8.222 | 8.220 | 8.220 | 8.220 | 1,064 | -0.56(-6.40%) |
May 28, 2010 | 8.461 | 8.782 | 8.422 | 8.782 | 11,265 | +0.30(+3.55%) |
May 27, 2010 | 8.472 | 8.481 | 8.472 | 8.481 | 709 | +0.26(+3.22%) |
May 26, 2010 | 8.269 | 8.357 | 8.100 | 8.216 | 9,550 | -0.07(-0.82%) |
May 25, 2010 | 8.171 | 8.284 | 8.171 | 8.284 | 2,317 | -0.03(-0.34%) |
May 24, 2010 | 8.546 | 8.546 | 8.312 | 8.312 | 1,419 | -0.17(-1.99%) |
May 21, 2010 | 8.365 | 8.847 | 8.365 | 8.481 | 10,175 | +0.17(+2.03%) |
May 20, 2010 | 8.482 | 8.844 | 8.236 | 8.312 | 42,562 | -0.43(-4.87%) |
May 19, 2010 | 8.932 | 8.943 | 8.729 | 8.737 | 21,437 | -0.14(-1.52%) |
May 18, 2010 | 8.737 | 8.946 | 8.709 | 8.872 | 18,821 | +0.14(+1.58%) |
May 17, 2010 | 8.734 | 8.757 | 8.670 | 8.734 | 12,063 | +0.00(+0.00%) |
May 14, 2010 | 9.264 | 9.298 | 8.591 | 8.734 | 26,271 | -0.42(-4.62%) |
May 13, 2010 | 9.030 | 9.298 | 9.030 | 9.157 | 6,619 | +0.06(+0.62%) |
May 12, 2010 | 9.019 | 9.298 | 9.016 | 9.101 | 20,468 | -0.10(-1.13%) |
May 11, 2010 | 9.292 | 9.605 | 8.033 | 9.205 | 85,798 | +1.12(+13.83%) |
May 10, 2010 | 8.024 | 8.191 | 7.889 | 8.086 | 32,162 | +0.39(+5.03%) |
May 07, 2010 | 7.699 | 7.699 | 7.699 | 7.699 | 532 | -0.16(-2.06%) |
May 06, 2010 | 7.841 | 7.861 | 7.830 | 7.861 | 11,243 | +0.02(+0.25%) |
May 05, 2010 | 7.799 | 7.841 | 7.790 | 7.841 | 4,500 | -0.23(-2.79%) |
May 04, 2010 | 8.067 | 8.067 | 8.067 | 8.067 | 709 | +0.02(+0.27%) |
May 03, 2010 | 8.045 | 8.045 | 8.045 | 8.045 | 532 | +0.21(+2.68%) |
Apr 30, 2010 | 7.762 | 7.895 | 7.762 | 7.836 | 8,060 | +0.08(+0.98%) |
Apr 29, 2010 | 7.774 | 7.805 | 7.748 | 7.759 | 22,601 | +0.01(+0.15%) |
Apr 28, 2010 | 7.728 | 7.776 | 7.728 | 7.748 | 8,873 | +0.03(+0.36%) |
Apr 27, 2010 | 7.681 | 7.720 | 7.681 | 7.720 | 54,643 | +0.02(+0.29%) |
Apr 26, 2010 | 7.697 | 7.697 | 7.697 | 7.697 | 1,228 | -0.04(-0.47%) |
Apr 23, 2010 | 7.748 | 7.748 | 7.692 | 7.734 | 15,261 | -0.06(-0.72%) |
Apr 21, 2010 | 7.790 | 7.790 | 7.790 | 7.790 | 0 | +0.12(+1.54%) |
Apr 20, 2010 | 7.678 | 7.678 | 7.523 | 7.672 | 3,311 | +0.04(+0.48%) |
Apr 19, 2010 | 7.044 | 7.652 | 7.044 | 7.636 | 13,774 | +0.06(+0.74%) |
Apr 16, 2010 | 7.720 | 7.720 | 7.537 | 7.579 | 4,968 | +0.03(+0.41%) |
Apr 15, 2010 | 7.759 | 8.067 | 7.543 | 7.548 | 24,230 | -0.27(-3.49%) |
Apr 14, 2010 | 7.979 | 8.285 | 7.610 | 7.821 | 10,640 | -0.48(-5.74%) |
Apr 13, 2010 | 8.312 | 8.413 | 8.213 | 8.298 | 10,321 | +0.03(+0.34%) |
Apr 12, 2010 | 8.213 | 8.312 | 8.213 | 8.269 | 2,903 | +0.06(+0.72%) |
Apr 09, 2010 | 7.881 | 8.354 | 7.870 | 8.210 | 13,153 | +0.34(+4.29%) |
Apr 08, 2010 | 7.748 | 7.872 | 7.678 | 7.872 | 8,755 | +0.06(+0.83%) |
Apr 07, 2010 | 7.544 | 8.086 | 7.540 | 7.807 | 20,464 | +0.27(+3.55%) |
Apr 06, 2010 | 7.168 | 7.551 | 7.168 | 7.540 | 17,405 | +0.36(+4.94%) |
Apr 05, 2010 | 7.114 | 7.185 | 7.114 | 7.185 | 8,113 | +0.15(+2.12%) |
Apr 01, 2010 | 7.109 | 7.035 | 7.035 | 7.035 | 7,808 | -0.08(-1.11%) |
Mar 31, 2010 | 6.973 | 7.114 | 6.971 | 7.114 | 4,997 | +0.08(+1.12%) |
Mar 30, 2010 | 7.045 | 7.045 | 6.940 | 7.035 | 10,991 | -0.01(-0.14%) |
Mar 29, 2010 | 6.841 | 7.097 | 6.841 | 7.045 | 26,867 | +0.21(+3.13%) |
Mar 26, 2010 | 6.593 | 6.831 | 6.590 | 6.831 | 23,829 | +0.24(+3.61%) |
Mar 25, 2010 | 6.593 | 6.593 | 6.593 | 6.593 | 1,774 | +0.06(+0.88%) |
Mar 24, 2010 | 6.480 | 6.593 | 6.480 | 6.535 | 56,219 | +0.07(+1.16%) |
Mar 23, 2010 | 6.483 | 6.568 | 6.461 | 6.461 | 5,728 | -0.13(-2.01%) |
Mar 22, 2010 | 6.520 | 6.694 | 6.407 | 6.593 | 13,046 | +0.11(+1.74%) |
Mar 19, 2010 | 6.593 | 6.593 | 6.480 | 6.480 | 12,830 | -0.11(-1.71%) |
Mar 18, 2010 | 6.438 | 6.593 | 6.405 | 6.593 | 11,183 | +0.15(+2.41%) |
Mar 17, 2010 | 6.424 | 6.438 | 6.410 | 6.438 | 3,513 | +0.04(+0.63%) |
Mar 16, 2010 | 6.497 | 6.497 | 6.339 | 6.397 | 2,377 | -0.06(-0.98%) |
Mar 15, 2010 | 6.410 | 6.480 | 6.368 | 6.461 | 11,144 | +0.12(+1.91%) |
Mar 12, 2010 | 6.156 | 6.644 | 6.142 | 6.339 | 103,516 | +0.21(+3.45%) |
Mar 11, 2010 | 6.096 | 6.128 | 6.079 | 6.128 | 19,836 | +0.06(+1.07%) |
Mar 10, 2010 | 6.061 | 6.063 | 6.017 | 6.063 | 10,976 | +0.00(+0.05%) |
Mar 09, 2010 | 5.881 | 6.061 | 5.881 | 6.061 | 15,435 | +0.04(+0.70%) |
Mar 08, 2010 | 6.061 | 6.061 | 6.003 | 6.019 | 40,748 | -0.04(-0.74%) |
Mar 05, 2010 | 6.021 | 6.063 | 6.021 | 6.063 | 11,426 | +0.00(+0.00%) |
Mar 04, 2010 | 6.007 | 6.077 | 6.007 | 6.063 | 8,548 | +0.18(+3.10%) |
Mar 03, 2010 | 5.951 | 6.021 | 5.878 | 5.881 | 110,883 | -0.00(-0.07%) |
Mar 02, 2010 | 5.884 | 5.894 | 5.881 | 5.885 | 1,785 | -0.07(-1.11%) |
Mar 01, 2010 | 5.881 | 5.951 | 5.881 | 5.951 | 6,784 | +0.07(+1.19%) |
Feb 26, 2010 | 5.834 | 5.951 | 5.783 | 5.881 | 23,837 | +0.13(+2.19%) |
Feb 25, 2010 | 5.800 | 5.800 | 5.736 | 5.755 | 2,499 | -0.08(-1.30%) |
Feb 24, 2010 | 5.877 | 5.881 | 5.677 | 5.831 | 4,284 | -0.05(-0.86%) |
Feb 23, 2010 | 5.951 | 5.951 | 5.878 | 5.881 | 2,977 | -0.05(-0.85%) |
Feb 22, 2010 | 5.881 | 6.010 | 5.881 | 5.932 | 7,855 | +0.05(+0.86%) |
Feb 19, 2010 | 5.744 | 5.881 | 5.744 | 5.881 | 14,993 | +0.07(+1.20%) |
Feb 18, 2010 | 5.750 | 5.811 | 5.750 | 5.811 | 9,651 | +0.07(+1.17%) |
Feb 17, 2010 | 5.744 | 5.755 | 5.741 | 5.744 | 11,858 | -0.01(-0.15%) |
Feb 16, 2010 | 5.811 | 6.021 | 5.694 | 5.752 | 40,712 | -0.02(-0.29%) |
Feb 12, 2010 | 5.850 | 5.769 | 5.769 | 5.769 | 38,205 | -0.09(-1.53%) |
Feb 11, 2010 | 5.881 | 5.881 | 5.734 | 5.859 | 45,108 | -0.02(-0.38%) |
Feb 10, 2010 | 5.248 | 5.881 | 5.248 | 5.881 | 73,509 | +0.79(+15.45%) |
Feb 09, 2010 | 5.089 | 5.097 | 4.972 | 5.094 | 6,070 | -0.09(-1.68%) |
Feb 08, 2010 | 4.971 | 5.377 | 4.971 | 5.181 | 1,142 | +0.15(+2.89%) |
Feb 05, 2010 | 4.817 | 5.035 | 4.817 | 5.035 | 8,016 | +0.16(+3.33%) |
Feb 04, 2010 | 5.136 | 5.136 | 4.789 | 4.873 | 57,109 | -0.22(-4.40%) |
Feb 03, 2010 | 5.082 | 5.402 | 5.080 | 5.097 | 7,141 | +0.04(+0.80%) |
Feb 02, 2010 | 4.929 | 5.083 | 4.929 | 5.056 | 15,846 | +0.13(+2.70%) |
Feb 01, 2010 | 4.862 | 5.257 | 4.859 | 4.923 | 10,062 | -0.06(-1.24%) |
Jan 29, 2010 | 5.212 | 5.316 | 4.895 | 4.985 | 48,721 | -0.28(-5.37%) |
Jan 28, 2010 | 5.478 | 5.488 | 5.114 | 5.268 | 10,347 | -0.28(-5.05%) |
Jan 27, 2010 | 5.629 | 5.734 | 5.545 | 5.548 | 16,275 | -0.28(-4.76%) |
Jan 26, 2010 | 6.021 | 6.021 | 5.601 | 5.825 | 40,723 | -0.19(-3.17%) |
Jan 25, 2010 | 6.091 | 6.091 | 6.016 | 6.016 | 13,757 | -0.08(-1.24%) |
Jan 22, 2010 | 6.159 | 6.159 | 6.091 | 6.091 | 6,277 | +0.00(+0.00%) |
Jan 21, 2010 | 6.094 | 6.096 | 6.091 | 6.091 | 9,226 | +0.00(+0.00%) |
Jan 20, 2010 | 6.119 | 6.119 | 6.091 | 6.091 | 892 | +0.00(+0.00%) |
Jan 19, 2010 | 6.133 | 6.133 | 6.091 | 6.091 | 17,689 | +0.07(+1.16%) |
Jan 14, 2010 | 6.133 | 6.021 | 6.021 | 6.021 | 3,570 | -0.11(-1.83%) |
Jan 13, 2010 | 6.273 | 6.276 | 6.133 | 6.133 | 6,048 | -0.17(-2.67%) |
Jan 12, 2010 | 6.268 | 6.301 | 6.268 | 6.301 | 11,144 | +0.07(+1.12%) |
Jan 11, 2010 | 6.245 | 6.245 | 6.231 | 6.231 | 2,142 | +0.04(+0.63%) |
Jan 08, 2010 | 6.164 | 6.192 | 6.161 | 6.192 | 6,737 | +0.03(+0.50%) |
Jan 07, 2010 | 6.021 | 6.161 | 5.965 | 6.161 | 21,241 | +0.20(+3.29%) |
Jan 06, 2010 | 5.951 | 6.159 | 5.901 | 5.965 | 92,665 | +0.01(+0.19%) |
Jan 05, 2010 | 5.898 | 6.047 | 5.881 | 5.954 | 10,976 | +0.10(+1.72%) |
Jan 04, 2010 | 6.399 | 6.399 | 5.604 | 5.853 | 27,222 | -0.00(-0.00%) |
Dec 31, 2009 | 5.850 | 5.853 | 5.853 | 5.853 | 23,566 | -0.03(-0.43%) |
Dec 30, 2009 | 5.850 | 5.878 | 5.850 | 5.878 | 2,824 | -0.00(-0.05%) |
Dec 29, 2009 | 5.825 | 5.881 | 5.811 | 5.881 | 10,447 | +0.15(+2.69%) |
Dec 28, 2009 | 5.881 | 5.881 | 5.719 | 5.727 | 6,584 | -0.16(-2.64%) |
Dec 24, 2009 | 5.883 | 5.883 | 5.883 | 5.883 | 357 | +0.00(+0.02%) |
Dec 23, 2009 | 6.021 | 6.021 | 5.881 | 5.881 | 3,927 | -0.14(-2.33%) |
Dec 22, 2009 | 6.091 | 6.091 | 5.867 | 6.021 | 5,984 | +0.08(+1.27%) |
Dec 21, 2009 | 6.100 | 6.100 | 5.946 | 5.946 | 2,856 | -0.05(-0.79%) |
Dec 18, 2009 | 5.909 | 6.021 | 5.722 | 5.993 | 6,427 | -0.11(-1.83%) |
Dec 17, 2009 | 5.881 | 6.147 | 5.817 | 6.105 | 10,908 | +0.18(+3.07%) |
Dec 16, 2009 | 5.923 | 5.923 | 5.923 | 5.923 | 357 | -0.34(-5.36%) |
Dec 14, 2009 | 6.259 | 6.259 | 6.259 | 6.259 | 1,071 | +0.27(+4.52%) |
Dec 10, 2009 | 5.988 | 5.988 | 5.988 | 5.988 | 0 | -0.29(-4.54%) |
Dec 09, 2009 | 6.357 | 6.357 | 6.256 | 6.273 | 1,149 | -0.10(-1.58%) |
Dec 08, 2009 | 6.164 | 6.374 | 6.133 | 6.374 | 11,426 | +0.41(+6.90%) |
Dec 07, 2009 | 6.296 | 6.296 | 5.936 | 5.963 | 1,428 | -0.34(-5.38%) |
Dec 04, 2009 | 5.943 | 6.301 | 5.943 | 6.301 | 1,785 | +0.14(+2.27%) |
Dec 02, 2009 | 5.850 | 6.161 | 6.161 | 6.161 | 51,417 | +0.02(+0.27%) |