Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.714 | 8.739 | 8.625 | 8.647 | 402,828 | -0.09(-1.06%) |
Nov 29, 2010 | 8.750 | 8.786 | 8.657 | 8.739 | 382,887 | +0.01(+0.12%) |
Nov 26, 2010 | 8.686 | 8.789 | 8.682 | 8.729 | 125,594 | -0.04(-0.45%) |
Nov 24, 2010 | 8.815 | 8.769 | 8.769 | 8.769 | 581,323 | -0.02(-0.22%) |
Nov 23, 2010 | 8.889 | 8.889 | 8.737 | 8.788 | 522,855 | -0.14(-1.54%) |
Nov 22, 2010 | 8.662 | 8.932 | 8.569 | 8.925 | 641,897 | +0.30(+3.42%) |
Nov 19, 2010 | 8.569 | 8.669 | 8.569 | 8.630 | 575,313 | +0.00(+0.00%) |
Nov 18, 2010 | 8.662 | 8.712 | 8.569 | 8.630 | 399,973 | +0.07(+0.87%) |
Nov 17, 2010 | 8.541 | 8.687 | 8.523 | 8.555 | 323,110 | -0.01(-0.08%) |
Nov 16, 2010 | 8.630 | 8.647 | 8.498 | 8.562 | 644,150 | -0.39(-4.41%) |
Nov 15, 2010 | 8.957 | 9.106 | 8.694 | 8.957 | 762,403 | +0.05(+0.60%) |
Nov 12, 2010 | 9.345 | 9.345 | 8.889 | 8.904 | 547,229 | -0.38(-4.13%) |
Nov 11, 2010 | 9.249 | 9.320 | 9.167 | 9.288 | 412,665 | +0.02(+0.23%) |
Nov 10, 2010 | 9.241 | 9.273 | 9.096 | 9.266 | 421,496 | +0.11(+1.16%) |
Nov 09, 2010 | 9.032 | 9.163 | 9.003 | 9.160 | 566,044 | +0.18(+2.02%) |
Nov 08, 2010 | 8.854 | 8.985 | 8.854 | 8.978 | 506,715 | +0.15(+1.73%) |
Nov 05, 2010 | 8.797 | 8.850 | 8.683 | 8.825 | 489,059 | +0.10(+1.18%) |
Nov 04, 2010 | 8.772 | 8.854 | 8.697 | 8.722 | 563,504 | +0.01(+0.08%) |
Nov 03, 2010 | 8.676 | 8.747 | 8.534 | 8.715 | 435,181 | +0.02(+0.25%) |
Nov 02, 2010 | 8.669 | 8.747 | 8.605 | 8.694 | 439,239 | +0.07(+0.78%) |
Nov 01, 2010 | 8.715 | 8.818 | 8.612 | 8.626 | 338,608 | -0.09(-1.02%) |
Oct 29, 2010 | 8.569 | 8.751 | 8.537 | 8.715 | 285,084 | +0.17(+2.00%) |
Oct 28, 2010 | 8.609 | 8.658 | 8.484 | 8.545 | 319,018 | -0.06(-0.66%) |
Oct 27, 2010 | 8.601 | 8.633 | 8.488 | 8.601 | 272,772 | -0.05(-0.61%) |
Oct 25, 2010 | 8.703 | 8.781 | 8.633 | 8.654 | 363,802 | -0.03(-0.37%) |
Oct 22, 2010 | 8.788 | 8.813 | 8.664 | 8.686 | 371,446 | -0.10(-1.09%) |
Oct 21, 2010 | 8.827 | 9.015 | 8.778 | 8.781 | 345,683 | -0.05(-0.52%) |
Oct 20, 2010 | 8.802 | 8.901 | 8.771 | 8.827 | 280,240 | +0.08(+0.89%) |
Oct 19, 2010 | 8.944 | 8.990 | 8.675 | 8.749 | 510,546 | -0.22(-2.48%) |
Oct 18, 2010 | 8.923 | 9.053 | 8.898 | 8.972 | 483,305 | +0.02(+0.28%) |
Oct 15, 2010 | 9.061 | 9.106 | 8.908 | 8.947 | 712,814 | -0.04(-0.47%) |
Oct 14, 2010 | 9.068 | 9.078 | 8.859 | 8.990 | 399,309 | +0.02(+0.24%) |
Oct 13, 2010 | 8.940 | 9.106 | 8.940 | 8.969 | 551,643 | +0.06(+0.71%) |
Oct 12, 2010 | 8.834 | 8.986 | 8.756 | 8.905 | 595,857 | +0.05(+0.52%) |
Oct 11, 2010 | 8.788 | 8.926 | 8.753 | 8.859 | 474,502 | +0.07(+0.80%) |
Oct 08, 2010 | 8.788 | 8.834 | 8.664 | 8.788 | 408,126 | +0.06(+0.69%) |
Oct 07, 2010 | 8.746 | 8.753 | 8.686 | 8.728 | 282 | +0.04(+0.49%) |
Oct 06, 2010 | 8.576 | 8.725 | 8.488 | 8.686 | 513,863 | +0.12(+1.46%) |
Oct 05, 2010 | 8.583 | 8.641 | 8.498 | 8.561 | 1,131 | +0.01(+0.07%) |
Oct 04, 2010 | 8.629 | 8.661 | 8.445 | 8.555 | 348,041 | -0.09(-1.02%) |
Oct 01, 2010 | 8.643 | 8.824 | 8.608 | 8.643 | 483,412 | -0.10(-1.09%) |
Sep 30, 2010 | 8.760 | 8.831 | 8.604 | 8.739 | 554 | -0.02(-0.24%) |
Sep 29, 2010 | 8.664 | 8.816 | 8.590 | 8.760 | 1,145 | +0.10(+1.18%) |
Sep 28, 2010 | 8.488 | 8.664 | 8.424 | 8.657 | 439,600 | +0.20(+2.41%) |
Sep 27, 2010 | 8.429 | 8.492 | 8.412 | 8.454 | 382,887 | +0.05(+0.63%) |
Sep 24, 2010 | 8.426 | 8.503 | 8.391 | 8.401 | 456,956 | +0.03(+0.38%) |
Sep 23, 2010 | 8.341 | 8.447 | 8.268 | 8.369 | 1,870 | +0.02(+0.29%) |
Sep 22, 2010 | 8.299 | 8.426 | 8.268 | 8.345 | 457,867 | +0.08(+0.93%) |
Sep 21, 2010 | 8.194 | 8.324 | 8.182 | 8.268 | 391,942 | +0.09(+1.16%) |
Sep 20, 2010 | 8.043 | 8.204 | 8.043 | 8.173 | 409,840 | +0.13(+1.66%) |
Sep 17, 2010 | 8.039 | 8.074 | 7.899 | 8.039 | 341,269 | +0.17(+2.10%) |
Sep 15, 2010 | 7.702 | 7.952 | 7.678 | 7.874 | 541,280 | +0.17(+2.19%) |
Sep 14, 2010 | 7.758 | 7.839 | 7.656 | 7.706 | 586 | -0.07(-0.86%) |
Sep 13, 2010 | 7.916 | 7.969 | 7.765 | 7.772 | 405,031 | -0.05(-0.58%) |
Sep 10, 2010 | 7.916 | 8.011 | 7.804 | 7.818 | 527,340 | -0.11(-1.37%) |
Sep 09, 2010 | 7.902 | 8.029 | 7.900 | 7.927 | 1,138 | +0.05(+0.67%) |
Sep 08, 2010 | 7.534 | 7.930 | 7.534 | 7.874 | 868,539 | +0.33(+4.38%) |
Sep 07, 2010 | 7.692 | 7.727 | 7.535 | 7.544 | 922 | -0.17(-2.23%) |
Sep 03, 2010 | 7.590 | 7.800 | 7.586 | 7.716 | 599,598 | +0.16(+2.14%) |
Sep 02, 2010 | 7.565 | 7.579 | 7.330 | 7.555 | 879,857 | -0.04(-0.46%) |
Sep 01, 2010 | 7.839 | 7.878 | 7.590 | 7.590 | 740,591 | -0.15(-2.00%) |
Aug 31, 2010 | 7.744 | 7.832 | 7.660 | 7.744 | 3,860 | -0.08(-1.08%) |
Aug 30, 2010 | 7.923 | 7.937 | 7.816 | 7.829 | 273,613 | -0.10(-1.28%) |
Aug 27, 2010 | 7.930 | 7.955 | 7.628 | 7.930 | 428,350 | +0.12(+1.58%) |
Aug 26, 2010 | 7.877 | 7.916 | 7.744 | 7.807 | 1,229 | -0.03(-0.45%) |
Aug 25, 2010 | 7.909 | 7.947 | 7.605 | 7.842 | 1,584 | -0.11(-1.36%) |
Aug 24, 2010 | 8.014 | 8.021 | 7.884 | 7.951 | 2,468 | -0.16(-1.94%) |
Aug 23, 2010 | 8.171 | 8.251 | 8.091 | 8.108 | 542,742 | -0.07(-0.81%) |
Aug 20, 2010 | 8.479 | 8.507 | 8.160 | 8.174 | 749,339 | -0.32(-3.79%) |
Aug 19, 2010 | 8.566 | 8.615 | 8.454 | 8.496 | 303 | -0.15(-1.70%) |
Aug 18, 2010 | 8.685 | 8.685 | 8.545 | 8.643 | 228,502 | -0.03(-0.36%) |
Aug 17, 2010 | 8.657 | 8.734 | 8.604 | 8.674 | 889 | +0.02(+0.24%) |
Aug 16, 2010 | 8.458 | 8.674 | 8.433 | 8.653 | 394,507 | +0.09(+1.06%) |
Aug 13, 2010 | 8.563 | 8.611 | 8.367 | 8.563 | 356,215 | +0.14(+1.62%) |
Aug 12, 2010 | 8.391 | 8.461 | 8.356 | 8.426 | 572,594 | -0.09(-1.03%) |
Aug 11, 2010 | 8.821 | 8.821 | 8.398 | 8.514 | 709,966 | -0.36(-4.02%) |
Aug 10, 2010 | 9.017 | 9.049 | 8.783 | 8.870 | 465,687 | -0.22(-2.39%) |
Aug 09, 2010 | 9.185 | 9.185 | 9.003 | 9.087 | 267,994 | -0.01(-0.15%) |
Aug 06, 2010 | 9.101 | 9.143 | 8.954 | 9.101 | 300,108 | +0.00(+0.04%) |
Aug 05, 2010 | 9.101 | 9.173 | 9.090 | 9.097 | 195,827 | -0.05(-0.57%) |
Aug 04, 2010 | 9.101 | 9.234 | 8.951 | 9.150 | 1,610 | +0.02(+0.19%) |
Aug 03, 2010 | 9.136 | 9.237 | 9.090 | 9.132 | 1,779 | -0.06(-0.65%) |
Aug 02, 2010 | 9.230 | 9.310 | 9.143 | 9.192 | 452,310 | +0.04(+0.42%) |
Jul 30, 2010 | 9.153 | 9.192 | 9.021 | 9.153 | 267,460 | +0.02(+0.23%) |
Jul 29, 2010 | 9.164 | 9.202 | 9.059 | 9.132 | 549 | +0.04(+0.46%) |
Jul 28, 2010 | 9.049 | 9.143 | 9.049 | 9.090 | 472,858 | +0.01(+0.07%) |
Jul 27, 2010 | 9.143 | 9.185 | 8.987 | 9.084 | 287 | -0.06(-0.61%) |
Jul 26, 2010 | 8.983 | 9.178 | 8.966 | 9.140 | 337,015 | +0.13(+1.39%) |
Jul 23, 2010 | 9.029 | 9.077 | 8.910 | 9.015 | 454,647 | -0.01(-0.15%) |
Jul 22, 2010 | 8.764 | 9.039 | 8.764 | 9.029 | 1,776 | +0.33(+3.76%) |
Jul 21, 2010 | 8.803 | 8.803 | 8.567 | 8.702 | 434,983 | +0.00(+0.00%) |
Jul 20, 2010 | 8.336 | 8.705 | 8.274 | 8.702 | 373 | +0.27(+3.18%) |
Jul 19, 2010 | 8.371 | 8.486 | 8.350 | 8.434 | 303,995 | +0.06(+0.75%) |
Jul 16, 2010 | 8.371 | 8.611 | 8.371 | 8.371 | 419,293 | -0.27(-3.18%) |
Jul 15, 2010 | 8.723 | 8.740 | 8.489 | 8.646 | 354,276 | -0.01(-0.16%) |
Jul 14, 2010 | 8.670 | 8.743 | 8.566 | 8.660 | 287 | -0.06(-0.64%) |
Jul 13, 2010 | 8.809 | 8.876 | 8.677 | 8.716 | 1,227 | -0.03(-0.36%) |
Jul 12, 2010 | 8.723 | 8.834 | 8.684 | 8.747 | 289,354 | -0.05(-0.59%) |
Jul 09, 2010 | 8.799 | 8.826 | 8.636 | 8.799 | 316,106 | +0.00(+0.04%) |
Jul 08, 2010 | 8.747 | 8.813 | 8.552 | 8.796 | 1,541 | +0.20(+2.31%) |
Jul 07, 2010 | 8.326 | 8.597 | 8.250 | 8.597 | 330 | +0.30(+3.56%) |
Jul 06, 2010 | 8.305 | 8.583 | 8.250 | 8.302 | 489,657 | +0.09(+1.14%) |
Jul 02, 2010 | 8.208 | 8.340 | 8.133 | 8.208 | 413,824 | -0.04(-0.46%) |
Jul 01, 2010 | 8.521 | 8.542 | 7.968 | 8.246 | 1,031,022 | -0.24(-2.87%) |
Jun 30, 2010 | 8.472 | 8.681 | 8.451 | 8.489 | 600,176 | +0.06(+0.66%) |
Jun 29, 2010 | 8.688 | 8.782 | 8.392 | 8.434 | 2,533 | -0.47(-5.25%) |
Jun 25, 2010 | 8.901 | 8.943 | 8.583 | 8.901 | 575,896 | +0.21(+2.43%) |
Jun 24, 2010 | 8.756 | 8.905 | 8.573 | 8.690 | 2,455 | -0.07(-0.83%) |
Jun 23, 2010 | 8.867 | 8.881 | 8.534 | 8.763 | 869,505 | -0.09(-1.02%) |
Jun 22, 2010 | 9.140 | 9.230 | 8.832 | 8.853 | 1,484 | -0.30(-3.33%) |
Jun 21, 2010 | 9.407 | 9.597 | 9.078 | 9.158 | 1,000,967 | -0.20(-2.15%) |
Jun 18, 2010 | 9.359 | 9.542 | 9.071 | 9.359 | 1,457,434 | -0.09(-0.99%) |
Jun 17, 2010 | 9.694 | 9.694 | 9.307 | 9.452 | 1,072,938 | -0.19(-2.01%) |
Jun 16, 2010 | 9.580 | 9.878 | 9.494 | 9.646 | 938,869 | +0.07(+0.69%) |
Jun 15, 2010 | 9.604 | 9.649 | 9.497 | 9.580 | 3,009 | +0.14(+1.43%) |
Jun 14, 2010 | 9.687 | 9.687 | 9.383 | 9.445 | 1,161,065 | +0.00(+0.00%) |
Jun 11, 2010 | 9.244 | 9.445 | 9.151 | 9.445 | 1,057,353 | +0.20(+2.17%) |
Jun 10, 2010 | 9.203 | 9.303 | 9.127 | 9.244 | 557 | +0.20(+2.22%) |
Jun 09, 2010 | 8.985 | 9.227 | 8.971 | 9.043 | 1,175,194 | +0.15(+1.67%) |
Jun 08, 2010 | 8.784 | 8.915 | 8.604 | 8.895 | 8,046 | +0.26(+2.97%) |
Jun 07, 2010 | 8.683 | 8.967 | 8.590 | 8.638 | 797,835 | -0.03(-0.36%) |
Jun 04, 2010 | 8.670 | 9.002 | 8.531 | 8.670 | 1,568,234 | -0.16(-1.84%) |
Jun 03, 2010 | 8.365 | 8.832 | 8.358 | 8.832 | 1,309,658 | +0.51(+6.11%) |
Jun 02, 2010 | 7.984 | 8.327 | 7.963 | 8.323 | 838,918 | +0.38(+4.80%) |
Jun 01, 2010 | 8.209 | 8.237 | 7.904 | 7.942 | 782,091 | -0.25(-3.08%) |
May 28, 2010 | 8.195 | 8.328 | 8.102 | 8.195 | 667,160 | +0.07(+0.85%) |
May 27, 2010 | 7.752 | 8.136 | 7.752 | 8.126 | 844,024 | +0.50(+6.58%) |
May 26, 2010 | 7.665 | 7.790 | 7.600 | 7.624 | 768,822 | +0.13(+1.67%) |
May 25, 2010 | 7.519 | 7.546 | 7.128 | 7.498 | 1,938 | -0.21(-2.76%) |
May 24, 2010 | 7.752 | 7.883 | 7.632 | 7.711 | 565,397 | -0.02(-0.22%) |
May 21, 2010 | 7.382 | 7.855 | 7.241 | 7.728 | 1,198,808 | +0.16(+2.13%) |
May 20, 2010 | 7.546 | 7.780 | 7.481 | 7.567 | 1,633,551 | -0.24(-3.03%) |
May 19, 2010 | 7.958 | 8.020 | 7.546 | 7.804 | 1,164,428 | -0.19(-2.32%) |
May 18, 2010 | 8.054 | 8.229 | 7.920 | 7.989 | 830 | +0.11(+1.39%) |
May 17, 2010 | 8.095 | 8.095 | 7.718 | 7.879 | 752,725 | -0.08(-1.03%) |
May 14, 2010 | 7.961 | 8.147 | 7.804 | 7.961 | 669,496 | -0.25(-3.09%) |
May 13, 2010 | 8.335 | 8.514 | 8.147 | 8.215 | 583,687 | -0.15(-1.84%) |
May 12, 2010 | 8.191 | 8.438 | 8.191 | 8.370 | 630,096 | +0.26(+3.26%) |
May 11, 2010 | 8.191 | 8.318 | 8.078 | 8.106 | 1,297 | +0.22(+2.83%) |
May 10, 2010 | 7.872 | 7.900 | 7.811 | 7.883 | 739,970 | +0.19(+2.45%) |
May 07, 2010 | 7.889 | 7.934 | 7.474 | 7.694 | 1,010,483 | -0.08(-1.06%) |
May 06, 2010 | 7.992 | 8.130 | 7.152 | 7.776 | 291 | -0.36(-4.47%) |
May 05, 2010 | 8.226 | 8.287 | 7.989 | 8.140 | 1,322,787 | -0.30(-3.54%) |
May 04, 2010 | 8.497 | 8.575 | 8.335 | 8.438 | 939,848 | -0.18(-2.07%) |
May 03, 2010 | 8.575 | 8.665 | 8.428 | 8.617 | 741,160 | +0.13(+1.58%) |
Apr 30, 2010 | 8.397 | 8.575 | 8.387 | 8.483 | 977,211 | +0.11(+1.35%) |
Apr 29, 2010 | 8.377 | 8.442 | 8.267 | 8.370 | 703,223 | +0.13(+1.58%) |
Apr 28, 2010 | 8.256 | 8.425 | 8.198 | 8.239 | 859,841 | +0.10(+1.17%) |
Apr 27, 2010 | 8.325 | 8.435 | 8.114 | 8.144 | 942,854 | -0.19(-2.25%) |
Apr 26, 2010 | 8.267 | 8.492 | 8.226 | 8.332 | 671,697 | +0.11(+1.33%) |
Apr 23, 2010 | 8.151 | 8.260 | 8.114 | 8.223 | 789,900 | +0.14(+1.69%) |
Apr 22, 2010 | 7.943 | 8.110 | 7.912 | 8.086 | 685,237 | +0.11(+1.32%) |
Apr 21, 2010 | 8.045 | 8.045 | 7.929 | 7.981 | 912 | -0.02(-0.26%) |
Apr 20, 2010 | 7.957 | 8.102 | 7.752 | 8.001 | 8,509 | +0.15(+1.91%) |
Apr 19, 2010 | 7.827 | 7.889 | 7.721 | 7.851 | 959,143 | +0.07(+0.92%) |
Apr 16, 2010 | 7.889 | 7.902 | 7.670 | 7.779 | 1,502,368 | -0.11(-1.34%) |
Apr 15, 2010 | 8.083 | 8.226 | 7.857 | 7.885 | 1,240,764 | -0.22(-2.69%) |
Apr 14, 2010 | 8.011 | 8.175 | 8.011 | 8.103 | 825,963 | +0.12(+1.49%) |
Apr 13, 2010 | 8.171 | 8.284 | 7.892 | 7.984 | 949,047 | -0.12(-1.43%) |
Apr 12, 2010 | 8.151 | 8.294 | 8.097 | 8.100 | 1,033,114 | +0.01(+0.08%) |
Apr 09, 2010 | 7.875 | 8.131 | 7.875 | 8.093 | 1,451,069 | +0.25(+3.22%) |
Apr 08, 2010 | 7.841 | 7.916 | 7.677 | 7.841 | 1,297,458 | +0.05(+0.70%) |
Apr 07, 2010 | 7.629 | 7.831 | 7.541 | 7.786 | 2,328,589 | +0.34(+4.63%) |
Apr 06, 2010 | 7.479 | 7.524 | 7.398 | 7.442 | 620,712 | -0.04(-0.59%) |
Apr 05, 2010 | 7.323 | 7.486 | 7.312 | 7.486 | 837,931 | +0.25(+3.49%) |
Apr 01, 2010 | 7.214 | 7.234 | 7.234 | 7.234 | 743,022 | +0.13(+1.82%) |
Mar 31, 2010 | 7.087 | 7.193 | 7.053 | 7.104 | 808,298 | +0.06(+0.92%) |
Mar 30, 2010 | 7.047 | 7.104 | 7.013 | 7.040 | 523,406 | -0.02(-0.29%) |
Mar 29, 2010 | 6.920 | 7.065 | 6.890 | 7.060 | 702,377 | +0.25(+3.71%) |
Mar 26, 2010 | 6.774 | 6.852 | 6.723 | 6.808 | 777,194 | +0.03(+0.50%) |
Mar 25, 2010 | 6.886 | 6.894 | 6.764 | 6.774 | 913,977 | -0.08(-1.13%) |
Mar 24, 2010 | 6.940 | 6.940 | 6.825 | 6.852 | 720,528 | -0.09(-1.27%) |
Mar 23, 2010 | 6.926 | 6.956 | 6.842 | 6.940 | 700,940 | +0.05(+0.74%) |
Mar 22, 2010 | 6.892 | 6.899 | 6.659 | 6.889 | 1,750,544 | +0.02(+0.25%) |
Mar 19, 2010 | 7.075 | 7.075 | 6.835 | 6.872 | 1,176,986 | -0.21(-3.00%) |
Mar 18, 2010 | 7.240 | 7.247 | 6.997 | 7.085 | 1,083,331 | -0.12(-1.64%) |
Mar 17, 2010 | 7.335 | 7.353 | 7.122 | 7.203 | 786,601 | -0.14(-1.89%) |
Mar 16, 2010 | 7.399 | 7.399 | 7.274 | 7.342 | 588,185 | +0.00(+0.05%) |
Mar 15, 2010 | 7.277 | 7.345 | 7.257 | 7.338 | 704,219 | -0.19(-2.51%) |
Mar 12, 2010 | 7.609 | 7.621 | 7.467 | 7.527 | 508,121 | +0.04(+0.50%) |
Mar 11, 2010 | 7.551 | 7.561 | 7.453 | 7.490 | 367,925 | -0.00(-0.05%) |
Mar 10, 2010 | 7.473 | 7.504 | 7.375 | 7.494 | 541,482 | +0.09(+1.28%) |
Mar 09, 2010 | 7.281 | 7.568 | 7.129 | 7.399 | 1,508,535 | +0.17(+2.34%) |
Mar 08, 2010 | 7.179 | 7.230 | 7.095 | 7.230 | 419,202 | +0.04(+0.61%) |
Mar 05, 2010 | 7.071 | 7.196 | 7.017 | 7.186 | 440,900 | +0.17(+2.46%) |
Mar 04, 2010 | 7.213 | 7.213 | 6.946 | 7.014 | 508,858 | -0.11(-1.52%) |
Mar 03, 2010 | 7.098 | 7.254 | 7.068 | 7.122 | 398,646 | -0.02(-0.28%) |
Mar 02, 2010 | 7.058 | 7.156 | 6.929 | 7.142 | 488,391 | +0.18(+2.62%) |
Mar 01, 2010 | 6.983 | 6.985 | 6.855 | 6.960 | 396,766 | +0.13(+1.83%) |
Feb 26, 2010 | 6.919 | 6.960 | 6.781 | 6.835 | 440,332 | -0.02(-0.25%) |
Feb 25, 2010 | 6.892 | 6.923 | 6.774 | 6.852 | 721,099 | -0.09(-1.27%) |
Feb 24, 2010 | 6.879 | 7.021 | 6.818 | 6.940 | 449,558 | +0.04(+0.61%) |
Feb 23, 2010 | 7.082 | 7.159 | 6.864 | 6.898 | 709,808 | -0.16(-2.33%) |
Feb 22, 2010 | 7.247 | 7.297 | 6.988 | 7.062 | 536,449 | -0.16(-2.27%) |
Feb 19, 2010 | 7.361 | 7.435 | 7.183 | 7.227 | 596,172 | -0.13(-1.73%) |
Feb 18, 2010 | 7.240 | 7.374 | 7.213 | 7.354 | 461,452 | +0.16(+2.19%) |
Feb 17, 2010 | 7.331 | 7.354 | 7.153 | 7.196 | 527,915 | -0.09(-1.29%) |
Feb 16, 2010 | 7.357 | 7.371 | 7.139 | 7.290 | 765,627 | +0.21(+2.99%) |
Feb 12, 2010 | 7.153 | 7.079 | 7.079 | 7.079 | 498,368 | -0.09(-1.31%) |
Feb 11, 2010 | 7.012 | 7.200 | 7.012 | 7.173 | 443,759 | +0.10(+1.38%) |
Feb 10, 2010 | 6.962 | 7.116 | 6.915 | 7.076 | 399,186 | +0.11(+1.59%) |
Feb 09, 2010 | 6.898 | 7.089 | 6.878 | 6.965 | 446,173 | +0.12(+1.76%) |
Feb 08, 2010 | 6.908 | 6.925 | 6.779 | 6.844 | 373,287 | +0.00(+0.00%) |
Feb 05, 2010 | 6.878 | 6.878 | 6.660 | 6.844 | 994,775 | -0.06(-0.92%) |
Feb 04, 2010 | 7.146 | 7.149 | 6.878 | 6.908 | 624,000 | -0.28(-3.87%) |
Feb 03, 2010 | 7.284 | 7.367 | 7.163 | 7.186 | 598,983 | -0.06(-0.88%) |
Feb 02, 2010 | 7.045 | 7.300 | 6.904 | 7.250 | 671,413 | +0.29(+4.09%) |
Feb 01, 2010 | 6.804 | 7.102 | 6.804 | 6.965 | 628,894 | +0.17(+2.47%) |
Jan 29, 2010 | 6.881 | 7.032 | 6.777 | 6.797 | 486,788 | -0.07(-1.07%) |
Jan 28, 2010 | 6.757 | 6.935 | 6.697 | 6.871 | 614,781 | +0.17(+2.50%) |
Jan 27, 2010 | 7.116 | 7.163 | 6.663 | 6.703 | 2,311,140 | -0.41(-5.81%) |
Jan 26, 2010 | 7.320 | 7.430 | 7.053 | 7.117 | 1,103,081 | -0.33(-4.47%) |
Jan 25, 2010 | 7.267 | 7.500 | 7.263 | 7.450 | 692,699 | +0.19(+2.62%) |
Jan 22, 2010 | 7.517 | 7.573 | 7.233 | 7.260 | 977,375 | -0.23(-3.11%) |
Jan 21, 2010 | 7.453 | 7.640 | 7.427 | 7.493 | 925,846 | +0.10(+1.40%) |
Jan 20, 2010 | 7.670 | 7.697 | 7.370 | 7.390 | 1,403,937 | -0.36(-4.60%) |
Jan 19, 2010 | 7.317 | 7.756 | 7.317 | 7.747 | 1,397,156 | +0.43(+5.83%) |
Jan 15, 2010 | 7.313 | 7.320 | 7.320 | 7.320 | 1,022,421 | +0.02(+0.23%) |
Jan 14, 2010 | 7.033 | 7.317 | 7.003 | 7.303 | 1,364,066 | +0.29(+4.18%) |
Jan 13, 2010 | 6.923 | 7.020 | 6.750 | 7.010 | 1,447,659 | +0.16(+2.34%) |
Jan 12, 2010 | 6.713 | 6.913 | 6.700 | 6.850 | 1,342,027 | +0.15(+2.19%) |
Jan 11, 2010 | 6.857 | 6.950 | 6.606 | 6.703 | 3,415,498 | +0.41(+6.57%) |
Jan 08, 2010 | 6.133 | 6.317 | 6.040 | 6.290 | 920,680 | +0.18(+2.89%) |
Jan 07, 2010 | 6.110 | 6.300 | 5.930 | 6.113 | 2,434,399 | +0.06(+1.05%) |
Jan 06, 2010 | 6.083 | 6.160 | 5.953 | 6.050 | 1,479,589 | -0.09(-1.41%) |
Jan 05, 2010 | 6.067 | 6.163 | 5.917 | 6.137 | 1,399,475 | +0.07(+1.15%) |
Jan 04, 2010 | 5.837 | 6.080 | 5.837 | 6.067 | 822,008 | +0.32(+5.57%) |
Dec 31, 2009 | 5.847 | 5.747 | 5.747 | 5.747 | 616,813 | -0.12(-2.05%) |
Dec 30, 2009 | 5.773 | 5.970 | 5.757 | 5.867 | 780,322 | +0.05(+0.86%) |
Dec 29, 2009 | 5.933 | 5.933 | 5.780 | 5.817 | 520,286 | -0.11(-1.80%) |
Dec 28, 2009 | 6.067 | 6.163 | 5.880 | 5.923 | 841,271 | -0.15(-2.42%) |
Dec 24, 2009 | 6.017 | 6.120 | 5.990 | 6.070 | 223,921 | +0.05(+0.89%) |
Dec 23, 2009 | 6.040 | 6.063 | 5.983 | 6.017 | 261,908 | -0.03(-0.55%) |
Dec 22, 2009 | 6.077 | 6.087 | 5.923 | 6.050 | 486,532 | -0.01(-0.17%) |
Dec 21, 2009 | 6.073 | 6.163 | 6.023 | 6.060 | 561,564 | +0.08(+1.28%) |
Dec 18, 2009 | 5.920 | 6.017 | 5.850 | 5.983 | 619,852 | +0.14(+2.45%) |
Dec 17, 2009 | 5.790 | 5.873 | 5.723 | 5.840 | 678,728 | +0.09(+1.62%) |
Dec 16, 2009 | 5.933 | 5.933 | 5.713 | 5.747 | 715,491 | -0.09(-1.49%) |
Dec 15, 2009 | 5.843 | 5.910 | 5.807 | 5.833 | 1,072,234 | -0.03(-0.45%) |
Dec 14, 2009 | 5.820 | 5.873 | 5.813 | 5.860 | 636,877 | +0.17(+3.05%) |
Dec 11, 2009 | 5.790 | 5.790 | 5.668 | 5.687 | 306,831 | -0.02(-0.35%) |
Dec 10, 2009 | 5.687 | 5.730 | 5.593 | 5.707 | 524,033 | +0.04(+0.77%) |
Dec 09, 2009 | 5.833 | 5.833 | 5.587 | 5.663 | 555,629 | -0.15(-2.52%) |
Dec 08, 2009 | 5.777 | 5.863 | 5.677 | 5.810 | 391,901 | +0.03(+0.58%) |
Dec 07, 2009 | 5.683 | 5.887 | 5.653 | 5.777 | 340,153 | +0.07(+1.23%) |
Dec 04, 2009 | 5.803 | 5.937 | 5.620 | 5.707 | 443,253 | -0.09(-1.50%) |
Dec 03, 2009 | 5.833 | 5.890 | 5.790 | 5.793 | 326,790 | -0.06(-0.97%) |
Dec 02, 2009 | 5.910 | 5.960 | 5.833 | 5.850 | 254,186 | -0.00(-0.06%) |