Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.380 | 3.400 | 3.300 | 3.330 | 193,238 | -0.10(-2.92%) |
Nov 29, 2010 | 3.490 | 3.510 | 3.380 | 3.430 | 116,007 | -0.12(-3.38%) |
Nov 26, 2010 | 3.450 | 3.550 | 3.450 | 3.550 | 36,313 | +0.06(+1.72%) |
Nov 24, 2010 | 3.400 | 3.490 | 3.490 | 3.490 | 182,112 | +0.14(+4.18%) |
Nov 23, 2010 | 3.580 | 3.580 | 3.300 | 3.350 | 399,464 | -0.28(-7.71%) |
Nov 22, 2010 | 3.590 | 3.630 | 3.540 | 3.630 | 126,602 | +0.03(+0.83%) |
Nov 19, 2010 | 3.620 | 3.650 | 3.540 | 3.600 | 128,509 | -0.02(-0.55%) |
Nov 18, 2010 | 3.600 | 3.650 | 3.540 | 3.620 | 206,005 | +0.08(+2.26%) |
Nov 17, 2010 | 3.440 | 3.570 | 3.440 | 3.540 | 162,377 | +0.10(+2.91%) |
Nov 16, 2010 | 3.570 | 3.580 | 3.400 | 3.440 | 181,091 | -0.14(-3.91%) |
Nov 15, 2010 | 3.590 | 3.640 | 3.570 | 3.580 | 135,544 | +0.00(+0.00%) |
Nov 12, 2010 | 3.720 | 3.750 | 3.570 | 3.580 | 201,222 | -0.19(-5.04%) |
Nov 11, 2010 | 3.750 | 3.850 | 3.710 | 3.770 | 141,647 | -0.01(-0.26%) |
Nov 10, 2010 | 3.590 | 3.780 | 3.550 | 3.780 | 331,572 | +0.18(+5.00%) |
Nov 09, 2010 | 3.600 | 3.700 | 3.570 | 3.600 | 252,006 | +0.00(+0.00%) |
Nov 08, 2010 | 3.550 | 3.730 | 3.550 | 3.600 | 508,648 | +0.03(+0.84%) |
Nov 05, 2010 | 3.420 | 3.610 | 3.330 | 3.570 | 678,141 | -0.09(-2.46%) |
Nov 04, 2010 | 3.670 | 3.760 | 3.640 | 3.660 | 314,606 | +0.07(+1.95%) |
Nov 03, 2010 | 3.660 | 3.720 | 3.550 | 3.590 | 349,445 | -0.05(-1.37%) |
Nov 02, 2010 | 3.590 | 3.650 | 3.541 | 3.640 | 327,044 | +0.14(+4.00%) |
Nov 01, 2010 | 3.590 | 3.700 | 3.500 | 3.500 | 329,381 | -0.06(-1.69%) |
Oct 29, 2010 | 3.610 | 3.700 | 3.550 | 3.560 | 302,108 | -0.05(-1.39%) |
Oct 28, 2010 | 3.850 | 3.850 | 3.600 | 3.610 | 619,363 | -0.22(-5.74%) |
Oct 27, 2010 | 3.860 | 3.900 | 3.760 | 3.830 | 258,577 | +0.05(+1.32%) |
Oct 25, 2010 | 3.890 | 3.900 | 3.760 | 3.780 | 119,403 | -0.11(-2.83%) |
Oct 22, 2010 | 3.880 | 3.890 | 3.800 | 3.890 | 83,522 | +0.01(+0.26%) |
Oct 21, 2010 | 3.840 | 3.980 | 3.760 | 3.880 | 185,112 | +0.05(+1.31%) |
Oct 20, 2010 | 3.830 | 3.870 | 3.800 | 3.830 | 112,155 | +0.03(+0.79%) |
Oct 19, 2010 | 3.800 | 3.910 | 3.760 | 3.800 | 215,511 | -0.08(-2.06%) |
Oct 18, 2010 | 3.790 | 3.880 | 3.770 | 3.880 | 158,417 | +0.09(+2.37%) |
Oct 15, 2010 | 3.740 | 3.790 | 3.700 | 3.790 | 354,974 | +0.11(+2.99%) |
Oct 14, 2010 | 3.800 | 3.800 | 3.680 | 3.680 | 184,697 | -0.13(-3.41%) |
Oct 13, 2010 | 3.900 | 3.990 | 3.760 | 3.810 | 510,946 | -0.09(-2.31%) |
Oct 12, 2010 | 3.620 | 3.900 | 3.610 | 3.900 | 409,519 | +0.26(+7.14%) |
Oct 11, 2010 | 3.630 | 3.650 | 3.600 | 3.640 | 173,823 | -0.01(-0.27%) |
Oct 08, 2010 | 3.630 | 3.650 | 3.530 | 3.650 | 328,401 | +0.03(+0.83%) |
Oct 07, 2010 | 3.610 | 3.630 | 3.560 | 3.620 | 116,842 | +0.03(+0.84%) |
Oct 06, 2010 | 3.620 | 3.640 | 3.579 | 3.590 | 231,256 | -0.04(-1.10%) |
Oct 05, 2010 | 3.680 | 3.680 | 3.590 | 3.630 | 236,308 | +0.00(+0.00%) |
Oct 04, 2010 | 3.720 | 3.770 | 3.570 | 3.630 | 254,574 | -0.12(-3.20%) |
Oct 01, 2010 | 3.630 | 3.750 | 3.551 | 3.750 | 190,642 | +0.16(+4.46%) |
Sep 30, 2010 | 3.640 | 3.640 | 3.480 | 3.590 | 261,786 | -0.02(-0.55%) |
Sep 29, 2010 | 3.590 | 3.650 | 3.530 | 3.610 | 549,809 | +0.02(+0.56%) |
Sep 28, 2010 | 3.640 | 3.710 | 3.530 | 3.590 | 251,960 | -0.05(-1.37%) |
Sep 27, 2010 | 3.590 | 3.670 | 3.536 | 3.640 | 232,389 | +0.03(+0.83%) |
Sep 24, 2010 | 3.450 | 3.610 | 3.450 | 3.610 | 192,072 | +0.23(+6.80%) |
Sep 23, 2010 | 3.340 | 3.480 | 3.300 | 3.380 | 242,094 | +0.01(+0.30%) |
Sep 22, 2010 | 3.320 | 3.400 | 3.262 | 3.370 | 240,666 | +0.03(+0.90%) |
Sep 21, 2010 | 3.610 | 3.610 | 3.320 | 3.340 | 373,774 | -0.26(-7.22%) |
Sep 20, 2010 | 3.490 | 3.620 | 3.410 | 3.600 | 352,245 | +0.14(+4.05%) |
Sep 17, 2010 | 3.480 | 3.550 | 3.400 | 3.460 | 383,012 | -0.03(-0.86%) |
Sep 15, 2010 | 3.460 | 3.530 | 3.420 | 3.490 | 218,551 | +0.04(+1.16%) |
Sep 14, 2010 | 3.550 | 3.650 | 3.450 | 3.450 | 284,492 | -0.10(-2.82%) |
Sep 13, 2010 | 3.490 | 3.550 | 3.450 | 3.550 | 204,746 | +0.08(+2.31%) |
Sep 10, 2010 | 3.320 | 3.480 | 3.320 | 3.470 | 144,731 | +0.16(+4.83%) |
Sep 09, 2010 | 3.330 | 3.360 | 3.250 | 3.310 | 300,540 | +0.01(+0.30%) |
Sep 08, 2010 | 3.320 | 3.410 | 3.280 | 3.300 | 354,271 | -0.04(-1.20%) |
Sep 07, 2010 | 3.460 | 3.460 | 3.290 | 3.340 | 250,335 | -0.12(-3.47%) |
Sep 03, 2010 | 3.460 | 3.530 | 3.350 | 3.460 | 263,412 | +0.03(+0.87%) |
Sep 02, 2010 | 3.300 | 3.480 | 3.290 | 3.430 | 193,295 | +0.11(+3.31%) |
Sep 01, 2010 | 3.220 | 3.330 | 3.080 | 3.320 | 1,598,427 | +0.15(+4.57%) |
Aug 31, 2010 | 3.340 | 3.390 | 3.160 | 3.175 | 820,614 | -0.18(-5.22%) |
Aug 30, 2010 | 3.610 | 3.610 | 3.340 | 3.350 | 627,370 | -0.26(-7.20%) |
Aug 27, 2010 | 3.700 | 3.760 | 3.550 | 3.610 | 884,914 | -0.02(-0.55%) |
Aug 26, 2010 | 3.820 | 3.860 | 3.610 | 3.630 | 965,971 | -0.17(-4.47%) |
Aug 25, 2010 | 3.810 | 3.830 | 3.710 | 3.800 | 563,815 | -0.03(-0.78%) |
Aug 24, 2010 | 3.920 | 3.970 | 3.780 | 3.830 | 173,571 | -0.10(-2.54%) |
Aug 23, 2010 | 3.950 | 4.040 | 3.920 | 3.930 | 173,682 | -0.03(-0.76%) |
Aug 20, 2010 | 3.810 | 3.960 | 3.810 | 3.960 | 155,717 | +0.12(+3.13%) |
Aug 19, 2010 | 3.930 | 3.970 | 3.780 | 3.840 | 289,803 | -0.12(-3.03%) |
Aug 18, 2010 | 3.960 | 4.000 | 3.910 | 3.960 | 180,544 | -0.01(-0.25%) |
Aug 17, 2010 | 3.970 | 4.020 | 3.950 | 3.970 | 184,721 | +0.04(+1.02%) |
Aug 16, 2010 | 3.970 | 4.040 | 3.910 | 3.930 | 125,536 | -0.07(-1.75%) |
Aug 13, 2010 | 4.000 | 4.040 | 3.950 | 4.000 | 306,137 | +0.00(+0.00%) |
Aug 12, 2010 | 3.950 | 4.020 | 3.935 | 4.000 | 187,815 | -0.01(-0.25%) |
Aug 11, 2010 | 3.950 | 4.020 | 3.850 | 4.010 | 388,278 | +0.01(+0.25%) |
Aug 10, 2010 | 4.090 | 4.120 | 4.000 | 4.000 | 194,523 | -0.14(-3.38%) |
Aug 09, 2010 | 3.900 | 4.150 | 3.850 | 4.140 | 184,090 | +0.25(+6.43%) |
Aug 06, 2010 | 3.900 | 3.960 | 3.830 | 3.890 | 235,952 | -0.22(-5.35%) |
Aug 05, 2010 | 3.980 | 4.150 | 3.970 | 4.110 | 177,670 | +0.09(+2.24%) |
Aug 04, 2010 | 4.080 | 4.150 | 4.000 | 4.020 | 302,891 | -0.02(-0.50%) |
Aug 03, 2010 | 4.110 | 4.180 | 4.010 | 4.040 | 170,001 | -0.11(-2.65%) |
Aug 02, 2010 | 4.180 | 4.180 | 4.020 | 4.150 | 212,344 | +0.05(+1.22%) |
Jul 30, 2010 | 4.050 | 4.140 | 4.010 | 4.100 | 219,424 | -0.01(-0.24%) |
Jul 29, 2010 | 4.100 | 4.140 | 3.960 | 4.110 | 183,387 | +0.08(+1.99%) |
Jul 28, 2010 | 4.210 | 4.210 | 3.909 | 4.030 | 225,402 | -0.17(-4.05%) |
Jul 27, 2010 | 4.190 | 4.230 | 4.010 | 4.200 | 278,023 | +0.03(+0.72%) |
Jul 26, 2010 | 4.050 | 4.190 | 3.990 | 4.170 | 276,881 | +0.12(+2.96%) |
Jul 23, 2010 | 3.880 | 4.050 | 3.840 | 4.050 | 453,528 | +0.17(+4.38%) |
Jul 22, 2010 | 3.840 | 3.880 | 3.790 | 3.880 | 219,472 | +0.10(+2.65%) |
Jul 21, 2010 | 3.740 | 3.850 | 3.730 | 3.780 | 476,074 | +0.05(+1.34%) |
Jul 20, 2010 | 3.640 | 3.730 | 3.600 | 3.730 | 179,549 | +0.04(+1.08%) |
Jul 19, 2010 | 3.560 | 3.710 | 3.540 | 3.690 | 107,217 | +0.15(+4.24%) |
Jul 16, 2010 | 3.650 | 3.660 | 3.520 | 3.540 | 247,183 | -0.12(-3.28%) |
Jul 15, 2010 | 3.800 | 3.850 | 3.600 | 3.660 | 247,978 | -0.16(-4.19%) |
Jul 14, 2010 | 3.820 | 3.850 | 3.710 | 3.820 | 336,768 | +0.00(+0.00%) |
Jul 13, 2010 | 3.830 | 3.860 | 3.690 | 3.820 | 458,586 | +0.13(+3.52%) |
Jul 12, 2010 | 4.000 | 4.030 | 3.690 | 3.690 | 354,222 | -0.31(-7.75%) |
Jul 09, 2010 | 4.120 | 4.140 | 3.930 | 4.000 | 313,098 | -0.14(-3.38%) |
Jul 08, 2010 | 4.100 | 4.160 | 3.960 | 4.140 | 240,850 | +0.08(+1.97%) |
Jul 07, 2010 | 3.830 | 4.060 | 3.830 | 4.060 | 309,804 | +0.25(+6.56%) |
Jul 06, 2010 | 3.910 | 4.060 | 3.760 | 3.810 | 511,953 | -0.09(-2.31%) |
Jul 02, 2010 | 3.920 | 3.990 | 3.840 | 3.900 | 308,820 | -0.01(-0.26%) |
Jul 01, 2010 | 4.000 | 4.020 | 3.770 | 3.910 | 435,252 | -0.09(-2.25%) |
Jun 30, 2010 | 4.250 | 4.290 | 4.000 | 4.000 | 641,850 | -0.30(-6.98%) |
Jun 29, 2010 | 4.380 | 4.380 | 4.050 | 4.300 | 2,666,494 | +0.50(+13.16%) |
Jun 25, 2010 | 3.780 | 3.800 | 3.640 | 3.800 | 1,049,877 | +0.04(+1.06%) |
Jun 24, 2010 | 3.840 | 3.850 | 3.710 | 3.760 | 461,315 | -0.07(-1.83%) |
Jun 23, 2010 | 3.780 | 3.860 | 3.650 | 3.830 | 233,187 | +0.08(+2.13%) |
Jun 22, 2010 | 3.870 | 4.000 | 3.740 | 3.750 | 317,331 | -0.09(-2.34%) |
Jun 21, 2010 | 3.960 | 4.040 | 3.830 | 3.840 | 209,687 | -0.07(-1.79%) |
Jun 18, 2010 | 4.010 | 4.019 | 3.770 | 3.910 | 1,067,121 | -0.08(-2.01%) |
Jun 17, 2010 | 3.750 | 4.090 | 3.740 | 3.990 | 455,406 | +0.25(+6.68%) |
Jun 16, 2010 | 3.900 | 3.920 | 3.690 | 3.740 | 395,343 | -0.22(-5.56%) |
Jun 15, 2010 | 3.330 | 4.000 | 3.300 | 3.960 | 1,014,537 | +0.68(+20.73%) |
Jun 14, 2010 | 3.290 | 3.340 | 3.260 | 3.280 | 386,121 | +0.03(+0.92%) |
Jun 11, 2010 | 3.220 | 3.280 | 3.220 | 3.250 | 237,685 | -0.02(-0.61%) |
Jun 10, 2010 | 3.280 | 3.290 | 3.220 | 3.270 | 271,638 | +0.07(+2.19%) |
Jun 09, 2010 | 3.330 | 3.420 | 3.160 | 3.200 | 305,133 | -0.07(-2.14%) |
Jun 08, 2010 | 3.150 | 3.320 | 3.150 | 3.270 | 330,596 | +0.12(+3.81%) |
Jun 07, 2010 | 3.200 | 3.350 | 3.150 | 3.150 | 433,691 | -0.05(-1.56%) |
Jun 04, 2010 | 3.320 | 3.370 | 3.190 | 3.200 | 778,581 | -0.20(-5.88%) |
Jun 03, 2010 | 3.500 | 3.650 | 3.400 | 3.400 | 663,723 | -0.07(-2.02%) |
Jun 02, 2010 | 3.480 | 3.540 | 3.340 | 3.470 | 643,997 | +0.00(+0.00%) |
Jun 01, 2010 | 3.550 | 3.640 | 3.470 | 3.470 | 474,812 | -0.11(-3.07%) |
May 28, 2010 | 3.710 | 3.740 | 3.550 | 3.580 | 728,520 | -0.13(-3.50%) |
May 27, 2010 | 3.880 | 3.880 | 3.690 | 3.710 | 411,183 | -0.09(-2.37%) |
May 26, 2010 | 3.870 | 3.920 | 3.790 | 3.800 | 730,850 | -0.09(-2.31%) |
May 25, 2010 | 3.900 | 3.920 | 3.800 | 3.890 | 357,131 | -0.04(-1.02%) |
May 24, 2010 | 3.990 | 4.040 | 3.900 | 3.930 | 238,218 | -0.05(-1.26%) |
May 21, 2010 | 3.930 | 4.040 | 3.850 | 3.980 | 565,468 | -0.01(-0.25%) |
May 20, 2010 | 4.060 | 4.250 | 3.990 | 3.990 | 488,656 | -0.30(-6.99%) |
May 19, 2010 | 4.270 | 4.360 | 4.140 | 4.290 | 673,499 | +0.00(+0.00%) |
May 18, 2010 | 4.410 | 4.420 | 4.250 | 4.290 | 350,891 | +0.02(+0.47%) |
May 17, 2010 | 4.330 | 4.420 | 4.150 | 4.270 | 529,802 | -0.07(-1.61%) |
May 14, 2010 | 4.320 | 4.480 | 4.270 | 4.340 | 356,028 | -0.12(-2.69%) |
May 13, 2010 | 4.400 | 4.520 | 4.290 | 4.460 | 704,841 | +0.03(+0.68%) |
May 12, 2010 | 4.500 | 4.560 | 4.280 | 4.430 | 933,511 | -0.21(-4.53%) |
May 11, 2010 | 4.531 | 4.750 | 4.350 | 4.640 | 643,571 | +0.03(+0.65%) |
May 10, 2010 | 4.530 | 4.750 | 4.400 | 4.610 | 754,000 | +0.33(+7.71%) |
May 07, 2010 | 4.350 | 4.880 | 4.130 | 4.280 | 2,517,786 | -1.11(-20.59%) |
May 06, 2010 | 5.820 | 5.820 | 5.000 | 5.390 | 418,209 | -0.43(-7.39%) |
May 05, 2010 | 5.820 | 6.000 | 5.800 | 5.820 | 216,768 | -0.11(-1.85%) |
May 04, 2010 | 6.190 | 6.190 | 5.910 | 5.930 | 244,471 | -0.32(-5.12%) |
May 03, 2010 | 6.050 | 6.280 | 6.050 | 6.250 | 470,817 | +0.22(+3.65%) |
Apr 30, 2010 | 6.150 | 6.240 | 6.030 | 6.030 | 260,165 | -0.14(-2.27%) |
Apr 29, 2010 | 6.200 | 6.220 | 6.130 | 6.170 | 316,823 | +0.04(+0.65%) |
Apr 28, 2010 | 6.170 | 6.240 | 6.130 | 6.130 | 175,554 | -0.02(-0.33%) |
Apr 27, 2010 | 6.270 | 6.280 | 6.120 | 6.150 | 201,563 | -0.14(-2.23%) |
Apr 26, 2010 | 6.220 | 6.390 | 6.220 | 6.290 | 284,321 | +0.04(+0.64%) |
Apr 23, 2010 | 6.200 | 6.270 | 6.060 | 6.250 | 199,594 | +0.05(+0.81%) |
Apr 22, 2010 | 6.230 | 6.260 | 6.160 | 6.200 | 126,353 | -0.10(-1.59%) |
Apr 21, 2010 | 6.220 | 6.300 | 6.168 | 6.300 | 223,242 | +0.11(+1.78%) |
Apr 20, 2010 | 6.300 | 6.350 | 6.170 | 6.190 | 497,963 | -0.10(-1.59%) |
Apr 19, 2010 | 6.290 | 6.400 | 6.250 | 6.290 | 432,424 | -0.05(-0.79%) |
Apr 16, 2010 | 6.090 | 6.350 | 6.080 | 6.340 | 449,148 | +0.25(+4.11%) |
Apr 15, 2010 | 6.110 | 6.130 | 6.020 | 6.090 | 228,630 | -0.05(-0.81%) |
Apr 14, 2010 | 6.100 | 6.160 | 6.035 | 6.140 | 176,801 | +0.03(+0.49%) |
Apr 13, 2010 | 6.130 | 6.200 | 6.030 | 6.110 | 137,870 | -0.05(-0.81%) |
Apr 12, 2010 | 6.190 | 6.280 | 6.140 | 6.160 | 291,283 | +0.01(+0.16%) |
Apr 09, 2010 | 6.190 | 6.260 | 6.040 | 6.150 | 282,112 | -0.04(-0.65%) |
Apr 08, 2010 | 6.180 | 6.300 | 6.180 | 6.190 | 158,117 | -0.02(-0.32%) |
Apr 07, 2010 | 6.320 | 6.350 | 6.170 | 6.210 | 204,142 | -0.15(-2.36%) |
Apr 06, 2010 | 6.250 | 6.360 | 6.100 | 6.360 | 156,325 | +0.11(+1.76%) |
Apr 05, 2010 | 6.140 | 6.260 | 6.100 | 6.250 | 135,097 | +0.09(+1.46%) |
Apr 01, 2010 | 6.300 | 6.160 | 6.160 | 6.160 | 234,000 | -0.14(-2.22%) |
Mar 31, 2010 | 6.340 | 6.400 | 6.250 | 6.300 | 255,258 | -0.08(-1.25%) |
Mar 30, 2010 | 6.350 | 6.400 | 6.280 | 6.380 | 197,911 | +0.01(+0.16%) |
Mar 29, 2010 | 6.300 | 6.390 | 6.295 | 6.370 | 187,342 | +0.05(+0.79%) |
Mar 26, 2010 | 6.330 | 6.490 | 6.280 | 6.320 | 394,392 | -0.04(-0.63%) |
Mar 25, 2010 | 6.350 | 6.490 | 6.280 | 6.360 | 442,919 | +0.06(+0.95%) |
Mar 24, 2010 | 6.250 | 6.448 | 6.250 | 6.300 | 461,872 | +0.02(+0.32%) |
Mar 23, 2010 | 6.180 | 6.350 | 6.130 | 6.280 | 294,778 | +0.10(+1.62%) |
Mar 22, 2010 | 5.900 | 6.190 | 5.810 | 6.180 | 274,783 | +0.27(+4.57%) |
Mar 19, 2010 | 5.980 | 5.980 | 5.810 | 5.910 | 242,234 | -0.04(-0.67%) |
Mar 18, 2010 | 6.100 | 6.120 | 5.950 | 5.950 | 226,414 | -0.15(-2.46%) |
Mar 17, 2010 | 6.190 | 6.210 | 6.080 | 6.100 | 152,939 | -0.06(-0.97%) |
Mar 16, 2010 | 6.100 | 6.160 | 6.050 | 6.160 | 212,642 | +0.06(+0.98%) |
Mar 15, 2010 | 6.050 | 6.100 | 6.020 | 6.100 | 94,114 | +0.02(+0.33%) |
Mar 12, 2010 | 6.090 | 6.090 | 6.000 | 6.080 | 168,404 | +0.10(+1.67%) |
Mar 11, 2010 | 6.010 | 6.060 | 5.900 | 5.980 | 196,890 | +0.00(+0.00%) |
Mar 10, 2010 | 5.980 | 6.040 | 5.950 | 5.980 | 327,263 | -0.04(-0.62%) |
Mar 09, 2010 | 6.030 | 6.150 | 5.950 | 6.018 | 402,986 | -0.03(-0.54%) |
Mar 08, 2010 | 6.190 | 6.200 | 6.030 | 6.050 | 230,638 | -0.16(-2.58%) |
Mar 05, 2010 | 6.350 | 6.360 | 6.000 | 6.210 | 1,095,317 | -0.45(-6.76%) |
Mar 04, 2010 | 6.670 | 6.770 | 6.440 | 6.660 | 370,773 | +0.01(+0.15%) |
Mar 03, 2010 | 6.660 | 6.720 | 6.550 | 6.650 | 185,808 | +0.00(+0.00%) |
Mar 02, 2010 | 6.500 | 6.650 | 6.500 | 6.650 | 162,436 | +0.14(+2.15%) |
Mar 01, 2010 | 6.410 | 6.560 | 6.400 | 6.510 | 333,366 | +0.10(+1.56%) |
Feb 26, 2010 | 6.340 | 6.470 | 6.300 | 6.410 | 178,530 | +0.05(+0.79%) |
Feb 25, 2010 | 6.360 | 6.450 | 6.280 | 6.360 | 111,736 | -0.08(-1.24%) |
Feb 24, 2010 | 6.410 | 6.460 | 6.330 | 6.440 | 186,267 | +0.06(+0.94%) |
Feb 23, 2010 | 6.360 | 6.410 | 6.150 | 6.380 | 244,554 | +0.03(+0.47%) |
Feb 22, 2010 | 6.330 | 6.380 | 6.180 | 6.350 | 150,720 | +0.01(+0.16%) |
Feb 19, 2010 | 6.350 | 6.390 | 6.250 | 6.340 | 219,850 | -0.01(-0.16%) |
Feb 18, 2010 | 6.240 | 6.350 | 6.220 | 6.350 | 110,743 | +0.08(+1.28%) |
Feb 17, 2010 | 6.210 | 6.280 | 6.110 | 6.270 | 245,998 | +0.10(+1.62%) |
Feb 16, 2010 | 6.100 | 6.240 | 6.000 | 6.170 | 353,026 | +0.08(+1.31%) |
Feb 12, 2010 | 5.880 | 6.090 | 6.090 | 6.090 | 424,800 | +0.15(+2.53%) |
Feb 11, 2010 | 5.810 | 6.010 | 5.800 | 5.940 | 136,788 | +0.13(+2.24%) |
Feb 10, 2010 | 5.870 | 5.920 | 5.790 | 5.810 | 184,022 | -0.05(-0.85%) |
Feb 09, 2010 | 5.910 | 5.950 | 5.800 | 5.860 | 261,477 | +0.01(+0.17%) |
Feb 08, 2010 | 6.000 | 6.030 | 5.850 | 5.850 | 187,693 | -0.18(-2.99%) |
Feb 05, 2010 | 6.080 | 6.080 | 5.850 | 6.030 | 261,869 | -0.02(-0.33%) |
Feb 04, 2010 | 6.000 | 6.100 | 5.950 | 6.050 | 290,028 | +0.04(+0.67%) |
Feb 03, 2010 | 6.050 | 6.147 | 6.000 | 6.010 | 172,111 | -0.08(-1.31%) |
Feb 02, 2010 | 6.050 | 6.250 | 5.950 | 6.090 | 271,404 | +0.01(+0.16%) |
Feb 01, 2010 | 6.120 | 6.120 | 5.950 | 6.080 | 265,702 | -0.03(-0.49%) |
Jan 29, 2010 | 6.240 | 6.300 | 6.100 | 6.110 | 281,464 | -0.14(-2.24%) |
Jan 28, 2010 | 6.300 | 6.400 | 6.150 | 6.250 | 281,193 | -0.02(-0.32%) |
Jan 27, 2010 | 6.310 | 6.310 | 6.160 | 6.270 | 234,435 | -0.04(-0.63%) |
Jan 26, 2010 | 6.530 | 6.530 | 6.250 | 6.310 | 429,692 | -0.21(-3.22%) |
Jan 25, 2010 | 6.410 | 6.680 | 6.350 | 6.520 | 482,742 | +0.16(+2.52%) |
Jan 22, 2010 | 6.470 | 6.600 | 6.350 | 6.360 | 403,420 | -0.08(-1.24%) |
Jan 21, 2010 | 6.700 | 6.720 | 6.430 | 6.440 | 490,735 | -0.20(-3.01%) |
Jan 20, 2010 | 6.580 | 6.890 | 6.550 | 6.640 | 1,073,372 | +0.13(+2.00%) |
Jan 19, 2010 | 6.870 | 6.870 | 6.470 | 6.510 | 1,967,798 | -0.06(-0.91%) |
Jan 15, 2010 | 6.880 | 6.570 | 6.570 | 6.570 | 683,900 | -0.28(-4.09%) |
Jan 14, 2010 | 6.950 | 6.990 | 6.810 | 6.850 | 192,146 | -0.14(-2.00%) |
Jan 13, 2010 | 7.130 | 7.130 | 6.750 | 6.990 | 310,900 | -0.10(-1.41%) |
Jan 12, 2010 | 7.070 | 7.110 | 6.870 | 7.090 | 210,868 | -0.05(-0.70%) |
Jan 11, 2010 | 7.110 | 7.200 | 7.070 | 7.140 | 225,890 | +0.03(+0.42%) |
Jan 08, 2010 | 6.960 | 7.200 | 6.900 | 7.110 | 239,362 | +0.08(+1.14%) |
Jan 07, 2010 | 7.100 | 7.100 | 6.820 | 7.030 | 377,857 | -0.04(-0.57%) |
Jan 06, 2010 | 7.200 | 7.200 | 7.000 | 7.070 | 227,364 | -0.08(-1.12%) |
Jan 05, 2010 | 7.190 | 7.250 | 7.060 | 7.150 | 262,936 | -0.05(-0.69%) |
Jan 04, 2010 | 6.890 | 7.250 | 6.880 | 7.200 | 366,696 | +0.32(+4.65%) |
Dec 31, 2009 | 6.840 | 6.880 | 6.880 | 6.880 | 262,100 | +0.15(+2.23%) |
Dec 30, 2009 | 6.830 | 6.860 | 6.660 | 6.730 | 294,479 | -0.13(-1.90%) |
Dec 29, 2009 | 7.000 | 7.040 | 6.850 | 6.860 | 269,286 | -0.17(-2.42%) |
Dec 28, 2009 | 7.120 | 7.240 | 6.930 | 7.030 | 373,814 | -0.01(-0.14%) |
Dec 24, 2009 | 7.030 | 7.280 | 7.010 | 7.040 | 359,014 | +0.01(+0.14%) |
Dec 23, 2009 | 7.140 | 7.150 | 6.820 | 7.030 | 369,112 | -0.02(-0.28%) |
Dec 22, 2009 | 7.080 | 7.150 | 6.980 | 7.050 | 177,049 | -0.05(-0.70%) |
Dec 21, 2009 | 7.030 | 7.150 | 6.870 | 7.100 | 378,918 | +0.17(+2.45%) |
Dec 18, 2009 | 6.950 | 7.050 | 6.800 | 6.930 | 828,739 | +0.13(+1.91%) |
Dec 17, 2009 | 7.000 | 7.000 | 6.700 | 6.800 | 301,752 | -0.20(-2.86%) |
Dec 16, 2009 | 6.930 | 7.010 | 6.770 | 7.000 | 379,878 | +0.13(+1.89%) |
Dec 15, 2009 | 6.710 | 7.200 | 6.700 | 6.870 | 757,231 | +0.17(+2.54%) |
Dec 14, 2009 | 6.690 | 6.810 | 6.650 | 6.700 | 203,739 | -0.03(-0.45%) |
Dec 11, 2009 | 6.800 | 6.990 | 6.600 | 6.730 | 625,985 | +0.07(+1.05%) |
Dec 10, 2009 | 6.500 | 6.930 | 6.450 | 6.660 | 612,488 | +0.16(+2.46%) |
Dec 09, 2009 | 6.550 | 6.700 | 6.400 | 6.500 | 236,896 | -0.01(-0.15%) |
Dec 08, 2009 | 6.580 | 6.610 | 6.400 | 6.510 | 281,075 | +0.10(+1.56%) |
Dec 07, 2009 | 6.650 | 6.720 | 6.370 | 6.410 | 459,042 | -0.17(-2.58%) |
Dec 04, 2009 | 6.500 | 6.750 | 6.500 | 6.580 | 749,680 | +0.23(+3.62%) |
Dec 03, 2009 | 6.000 | 6.940 | 5.980 | 6.350 | 2,078,695 | +0.65(+11.40%) |
Dec 02, 2009 | 5.610 | 5.740 | 5.560 | 5.700 | 126,540 | +0.09(+1.60%) |