Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 13.40 | 14.27 | 13.29 | 14.15 | 953,253 | +0.68(+5.04%) |
Dec 30, 2010 | 13.81 | 13.81 | 13.29 | 13.47 | 748,721 | -0.28(-2.01%) |
Dec 29, 2010 | 13.86 | 13.86 | 13.59 | 13.75 | 310,867 | +0.01(+0.06%) |
Dec 28, 2010 | 14.13 | 14.13 | 13.65 | 13.74 | 657,086 | -0.24(-1.69%) |
Dec 27, 2010 | 14.27 | 14.27 | 13.72 | 13.98 | 535,528 | -0.08(-0.57%) |
Dec 23, 2010 | 14.36 | 14.38 | 13.99 | 14.06 | 824,761 | -0.09(-0.66%) |
Dec 22, 2010 | 14.02 | 14.49 | 13.90 | 14.15 | 1,745,448 | +0.25(+1.83%) |
Dec 21, 2010 | 13.12 | 14.04 | 13.12 | 13.90 | 2,332,502 | +0.91(+6.98%) |
Dec 20, 2010 | 12.51 | 13.17 | 12.40 | 12.99 | 811,380 | +0.64(+5.17%) |
Dec 17, 2010 | 12.37 | 12.50 | 12.23 | 12.35 | 331,231 | -0.05(-0.40%) |
Dec 16, 2010 | 12.49 | 12.71 | 12.29 | 12.40 | 476,504 | +0.01(+0.07%) |
Dec 15, 2010 | 12.27 | 12.69 | 12.26 | 12.39 | 517,531 | +0.16(+1.31%) |
Dec 14, 2010 | 12.68 | 12.68 | 12.16 | 12.23 | 739,868 | -0.44(-3.49%) |
Dec 13, 2010 | 12.97 | 13.11 | 12.64 | 12.68 | 484,276 | -0.06(-0.49%) |
Dec 10, 2010 | 12.35 | 12.82 | 12.22 | 12.74 | 1,032,033 | +0.57(+4.66%) |
Dec 09, 2010 | 12.40 | 12.46 | 12.00 | 12.17 | 742,514 | -0.17(-1.38%) |
Dec 08, 2010 | 12.53 | 12.54 | 12.11 | 12.34 | 721,902 | -0.21(-1.67%) |
Dec 07, 2010 | 13.24 | 13.40 | 12.51 | 12.55 | 1,134,905 | -0.46(-3.54%) |
Dec 06, 2010 | 12.28 | 13.19 | 12.26 | 13.01 | 1,413,664 | +0.74(+6.00%) |
Dec 03, 2010 | 12.02 | 12.33 | 12.02 | 12.27 | 890,564 | +0.21(+1.70%) |
Dec 02, 2010 | 11.73 | 12.10 | 11.73 | 12.07 | 1,834,024 | +0.45(+3.84%) |
Dec 01, 2010 | 11.50 | 11.87 | 11.39 | 11.62 | 982,478 | +0.36(+3.21%) |
Nov 30, 2010 | 11.26 | 11.52 | 11.19 | 11.26 | 496,075 | -0.22(-1.94%) |
Nov 29, 2010 | 11.37 | 11.55 | 11.17 | 11.48 | 520,330 | +0.09(+0.78%) |
Nov 26, 2010 | 11.35 | 11.55 | 11.28 | 11.39 | 162,815 | -0.14(-1.24%) |
Nov 24, 2010 | 11.31 | 11.54 | 11.54 | 11.54 | 648,766 | +0.47(+4.24%) |
Nov 23, 2010 | 11.08 | 11.23 | 10.99 | 11.07 | 406,142 | -0.33(-2.94%) |
Nov 22, 2010 | 11.28 | 11.54 | 11.17 | 11.40 | 496,736 | +0.03(+0.28%) |
Nov 19, 2010 | 11.66 | 11.73 | 11.26 | 11.37 | 1,126,491 | -0.29(-2.53%) |
Nov 18, 2010 | 11.30 | 11.72 | 11.27 | 11.67 | 1,070,138 | +0.69(+6.27%) |
Nov 17, 2010 | 10.52 | 11.10 | 10.47 | 10.98 | 943,265 | +0.52(+5.00%) |
Nov 16, 2010 | 11.19 | 11.19 | 10.32 | 10.46 | 1,677,813 | -0.89(-7.83%) |
Nov 15, 2010 | 11.30 | 11.58 | 11.27 | 11.34 | 529,722 | +0.09(+0.83%) |
Nov 12, 2010 | 11.72 | 11.72 | 11.17 | 11.25 | 1,002,304 | -0.63(-5.27%) |
Nov 11, 2010 | 11.90 | 12.10 | 11.68 | 11.88 | 667,285 | -0.09(-0.78%) |
Nov 10, 2010 | 12.23 | 13.06 | 10.76 | 11.97 | 4,506,295 | +0.02(+0.19%) |
Nov 09, 2010 | 12.17 | 12.22 | 11.84 | 11.95 | 1,157,877 | -0.14(-1.18%) |
Nov 08, 2010 | 12.11 | 12.19 | 11.95 | 12.09 | 631,687 | -0.06(-0.51%) |
Nov 05, 2010 | 12.06 | 12.28 | 11.66 | 12.15 | 976,467 | +0.09(+0.78%) |
Nov 04, 2010 | 12.07 | 12.24 | 11.84 | 12.06 | 1,140,003 | +0.10(+0.86%) |
Nov 03, 2010 | 11.76 | 11.96 | 11.66 | 11.96 | 816,687 | +0.21(+1.79%) |
Nov 02, 2010 | 11.91 | 12.01 | 11.66 | 11.75 | 956,522 | -0.04(-0.38%) |
Nov 01, 2010 | 11.57 | 11.92 | 11.57 | 11.79 | 2,577,013 | +0.35(+3.04%) |
Oct 29, 2010 | 10.82 | 11.47 | 10.78 | 11.44 | 1,234,705 | +0.64(+5.91%) |
Oct 28, 2010 | 11.54 | 11.61 | 10.72 | 10.80 | 1,503,359 | -0.63(-5.47%) |
Oct 27, 2010 | 11.18 | 11.56 | 11.17 | 11.43 | 1,133,837 | +0.41(+3.69%) |
Oct 25, 2010 | 10.69 | 11.15 | 10.67 | 11.02 | 1,459,303 | +0.51(+4.84%) |
Oct 22, 2010 | 10.59 | 10.80 | 10.36 | 10.51 | 1,540,159 | +0.04(+0.43%) |
Oct 21, 2010 | 9.522 | 10.53 | 9.500 | 10.47 | 2,742,084 | +1.08(+11.51%) |
Oct 20, 2010 | 8.959 | 9.513 | 8.959 | 9.388 | 935,699 | +0.54(+6.16%) |
Oct 19, 2010 | 9.442 | 9.558 | 8.647 | 8.843 | 1,696,630 | -0.76(-7.95%) |
Oct 18, 2010 | 9.536 | 9.696 | 9.433 | 9.607 | 308,207 | +0.11(+1.13%) |
Oct 15, 2010 | 9.768 | 9.768 | 9.415 | 9.500 | 352,322 | -0.12(-1.21%) |
Oct 14, 2010 | 9.603 | 9.781 | 9.545 | 9.616 | 463,326 | +0.01(+0.14%) |
Oct 13, 2010 | 9.571 | 9.768 | 9.518 | 9.603 | 710,183 | +0.12(+1.22%) |
Oct 12, 2010 | 9.402 | 9.545 | 9.219 | 9.486 | 645,240 | +0.09(+0.95%) |
Oct 11, 2010 | 9.375 | 9.558 | 9.321 | 9.397 | 607,193 | +0.08(+0.81%) |
Oct 08, 2010 | 9.321 | 9.379 | 9.004 | 9.321 | 502,526 | +0.24(+2.61%) |
Oct 07, 2010 | 9.098 | 9.286 | 9.044 | 9.085 | 678,894 | +0.09(+1.04%) |
Oct 06, 2010 | 8.794 | 9.022 | 8.718 | 8.991 | 721,331 | +0.25(+2.86%) |
Oct 05, 2010 | 8.616 | 8.884 | 8.498 | 8.741 | 577,862 | +0.25(+3.00%) |
Oct 04, 2010 | 8.611 | 8.732 | 8.374 | 8.486 | 350,961 | -0.09(-1.09%) |
Oct 01, 2010 | 8.580 | 8.660 | 8.486 | 8.580 | 306,604 | +0.04(+0.42%) |
Sep 30, 2010 | 8.486 | 8.687 | 8.365 | 8.544 | 575,335 | +0.12(+1.43%) |
Sep 29, 2010 | 8.517 | 8.531 | 8.348 | 8.424 | 423,414 | -0.04(-0.42%) |
Sep 28, 2010 | 8.388 | 8.464 | 8.115 | 8.459 | 379,731 | +0.05(+0.64%) |
Sep 27, 2010 | 8.415 | 8.486 | 8.357 | 8.406 | 291,249 | +0.01(+0.16%) |
Sep 24, 2010 | 8.263 | 8.428 | 8.191 | 8.392 | 330,837 | +0.20(+2.45%) |
Sep 23, 2010 | 8.097 | 8.330 | 8.044 | 8.191 | 304,645 | +0.00(+0.00%) |
Sep 22, 2010 | 8.348 | 8.370 | 8.129 | 8.191 | 389,867 | -0.12(-1.45%) |
Sep 21, 2010 | 8.424 | 8.441 | 8.291 | 8.312 | 213,808 | -0.09(-1.06%) |
Sep 20, 2010 | 8.486 | 8.566 | 8.321 | 8.401 | 489,833 | -0.04(-0.48%) |
Sep 17, 2010 | 8.441 | 8.482 | 8.236 | 8.441 | 584,591 | +0.26(+3.22%) |
Sep 15, 2010 | 8.173 | 8.258 | 8.044 | 8.178 | 203,672 | -0.01(-0.16%) |
Sep 14, 2010 | 8.298 | 8.388 | 8.120 | 8.191 | 385,400 | -0.15(-1.82%) |
Sep 13, 2010 | 8.030 | 8.388 | 8.022 | 8.343 | 886,630 | +0.43(+5.48%) |
Sep 10, 2010 | 7.888 | 7.977 | 7.798 | 7.910 | 326,166 | +0.08(+0.97%) |
Sep 09, 2010 | 7.892 | 7.914 | 7.727 | 7.834 | 298,112 | +0.07(+0.92%) |
Sep 08, 2010 | 7.718 | 7.838 | 7.646 | 7.762 | 285,932 | +0.08(+1.11%) |
Sep 07, 2010 | 7.745 | 7.767 | 7.597 | 7.678 | 266,068 | -0.10(-1.26%) |
Sep 03, 2010 | 7.771 | 7.852 | 7.687 | 7.776 | 367,327 | +0.13(+1.63%) |
Sep 02, 2010 | 7.557 | 7.678 | 7.521 | 7.651 | 291,706 | +0.10(+1.30%) |
Sep 01, 2010 | 7.392 | 7.570 | 7.392 | 7.553 | 388,600 | +0.33(+4.64%) |
Aug 31, 2010 | 7.222 | 7.347 | 7.151 | 7.218 | 5,149 | -0.02(-0.31%) |
Aug 30, 2010 | 7.361 | 7.495 | 7.209 | 7.240 | 457,475 | -0.22(-2.99%) |
Aug 27, 2010 | 7.463 | 7.481 | 7.173 | 7.463 | 322,282 | +0.28(+3.85%) |
Aug 26, 2010 | 7.374 | 7.517 | 7.182 | 7.186 | 334,103 | -0.16(-2.13%) |
Aug 25, 2010 | 7.146 | 7.361 | 7.034 | 7.343 | 653,746 | +0.13(+1.73%) |
Aug 24, 2010 | 7.052 | 7.280 | 7.017 | 7.218 | 826,955 | +0.07(+0.94%) |
Aug 23, 2010 | 7.365 | 7.450 | 7.146 | 7.151 | 308,534 | -0.15(-2.08%) |
Aug 20, 2010 | 7.325 | 7.338 | 7.177 | 7.302 | 457,704 | -0.05(-0.73%) |
Aug 19, 2010 | 7.593 | 7.691 | 7.325 | 7.356 | 521,935 | -0.27(-3.57%) |
Aug 18, 2010 | 7.562 | 7.673 | 7.428 | 7.628 | 344,967 | +0.07(+0.95%) |
Aug 17, 2010 | 7.499 | 7.655 | 7.419 | 7.557 | 530,569 | +0.17(+2.30%) |
Aug 16, 2010 | 7.316 | 7.499 | 7.258 | 7.387 | 353,974 | -0.05(-0.72%) |
Aug 13, 2010 | 7.441 | 7.576 | 7.392 | 7.441 | 391,829 | -0.01(-0.18%) |
Aug 12, 2010 | 7.267 | 7.573 | 7.173 | 7.454 | 831,704 | +0.07(+0.91%) |
Aug 11, 2010 | 8.200 | 8.227 | 7.338 | 7.387 | 1,721,498 | -1.07(-12.67%) |
Aug 10, 2010 | 8.593 | 8.642 | 8.397 | 8.459 | 1,062,528 | -0.18(-2.12%) |
Aug 09, 2010 | 8.553 | 8.705 | 8.482 | 8.642 | 838,783 | +0.18(+2.11%) |
Aug 06, 2010 | 8.464 | 8.486 | 8.339 | 8.464 | 1,177,475 | +0.06(+0.69%) |
Aug 05, 2010 | 8.307 | 8.441 | 8.303 | 8.406 | 705,452 | +0.04(+0.53%) |
Aug 04, 2010 | 8.285 | 8.415 | 8.285 | 8.361 | 1,059,031 | +0.08(+0.97%) |
Aug 03, 2010 | 8.142 | 8.312 | 8.084 | 8.281 | 696,248 | +0.05(+0.65%) |
Aug 02, 2010 | 8.254 | 8.263 | 8.133 | 8.227 | 939,150 | +0.17(+2.05%) |
Jul 30, 2010 | 8.062 | 8.093 | 7.593 | 8.062 | 672,705 | +0.23(+2.97%) |
Jul 29, 2010 | 7.932 | 7.986 | 7.651 | 7.829 | 482,326 | +0.02(+0.23%) |
Jul 28, 2010 | 7.852 | 7.861 | 7.718 | 7.812 | 382,635 | -0.08(-1.07%) |
Jul 27, 2010 | 8.133 | 8.160 | 7.816 | 7.896 | 315,771 | -0.16(-1.94%) |
Jul 26, 2010 | 7.932 | 8.115 | 7.865 | 8.053 | 526,789 | +0.08(+0.95%) |
Jul 23, 2010 | 7.758 | 7.977 | 7.570 | 7.977 | 542,348 | +0.14(+1.82%) |
Jul 22, 2010 | 7.704 | 7.843 | 7.633 | 7.834 | 450,982 | +0.32(+4.28%) |
Jul 21, 2010 | 7.566 | 7.637 | 7.383 | 7.512 | 353,291 | -0.01(-0.18%) |
Jul 20, 2010 | 7.249 | 7.526 | 7.079 | 7.526 | 272,460 | +0.17(+2.31%) |
Jul 19, 2010 | 7.374 | 7.468 | 7.146 | 7.356 | 323,938 | -0.03(-0.36%) |
Jul 16, 2010 | 7.383 | 7.678 | 7.369 | 7.383 | 319,906 | -0.36(-4.67%) |
Jul 15, 2010 | 7.919 | 7.919 | 7.526 | 7.745 | 341,313 | -0.14(-1.81%) |
Jul 14, 2010 | 7.664 | 7.905 | 7.664 | 7.888 | 424,209 | +0.18(+2.32%) |
Jul 13, 2010 | 7.620 | 7.727 | 7.512 | 7.709 | 452,346 | +0.22(+2.98%) |
Jul 12, 2010 | 7.503 | 7.588 | 7.392 | 7.486 | 313,241 | -0.07(-0.89%) |
Jul 09, 2010 | 7.553 | 7.553 | 7.320 | 7.553 | 379,434 | +0.18(+2.48%) |
Jul 08, 2010 | 7.383 | 7.423 | 7.186 | 7.369 | 399,571 | +0.02(+0.24%) |
Jul 07, 2010 | 7.137 | 7.361 | 7.043 | 7.352 | 550,415 | +0.27(+3.78%) |
Jul 06, 2010 | 7.486 | 7.503 | 7.021 | 7.084 | 389,543 | -0.20(-2.70%) |
Jul 02, 2010 | 7.280 | 7.499 | 7.146 | 7.280 | 569,683 | -0.03(-0.37%) |
Jul 01, 2010 | 6.775 | 7.365 | 6.775 | 7.307 | 223 | +0.42(+6.16%) |
Jun 30, 2010 | 6.829 | 7.079 | 6.717 | 6.883 | 237 | +0.02(+0.33%) |
Jun 29, 2010 | 7.249 | 7.311 | 6.780 | 6.860 | 2,238 | -0.65(-8.68%) |
Jun 25, 2010 | 7.512 | 7.544 | 7.262 | 7.512 | 279,141 | +0.06(+0.78%) |
Jun 24, 2010 | 7.798 | 7.923 | 7.406 | 7.454 | 442,772 | -0.33(-4.19%) |
Jun 23, 2010 | 7.423 | 7.785 | 7.347 | 7.780 | 717,903 | +0.37(+5.00%) |
Jun 22, 2010 | 7.767 | 7.900 | 7.369 | 7.410 | 519,219 | -0.38(-4.93%) |
Jun 21, 2010 | 8.026 | 8.254 | 7.673 | 7.794 | 680,779 | -0.02(-0.29%) |
Jun 18, 2010 | 7.816 | 7.834 | 7.575 | 7.816 | 589,422 | +0.21(+2.70%) |
Jun 17, 2010 | 7.602 | 7.700 | 7.389 | 7.611 | 492,477 | +0.01(+0.12%) |
Jun 16, 2010 | 7.503 | 7.700 | 7.374 | 7.602 | 451,387 | +0.02(+0.24%) |
Jun 15, 2010 | 7.361 | 7.593 | 7.300 | 7.584 | 1,063,574 | +0.39(+5.40%) |
Jun 14, 2010 | 7.280 | 7.517 | 7.155 | 7.195 | 804,126 | +0.20(+2.87%) |
Jun 11, 2010 | 6.695 | 7.119 | 6.695 | 6.994 | 527,604 | +0.18(+2.69%) |
Jun 10, 2010 | 6.610 | 6.833 | 6.476 | 6.811 | 508,918 | +0.40(+6.20%) |
Jun 09, 2010 | 6.628 | 6.691 | 6.356 | 6.414 | 541,148 | -0.10(-1.58%) |
Jun 08, 2010 | 6.610 | 6.650 | 6.302 | 6.516 | 377,761 | +0.06(+0.97%) |
Jun 07, 2010 | 6.816 | 6.896 | 6.409 | 6.454 | 490,840 | -0.30(-4.49%) |
Jun 04, 2010 | 6.758 | 7.146 | 6.726 | 6.758 | 580,650 | -0.55(-7.52%) |
Jun 03, 2010 | 7.057 | 7.369 | 7.057 | 7.307 | 795,381 | +0.25(+3.61%) |
Jun 02, 2010 | 6.851 | 7.057 | 6.673 | 7.052 | 1,156,829 | +0.38(+5.62%) |
Jun 01, 2010 | 6.927 | 7.048 | 6.646 | 6.677 | 580,887 | -0.46(-6.39%) |
May 28, 2010 | 7.133 | 7.271 | 7.039 | 7.133 | 575,955 | -0.13(-1.72%) |
May 27, 2010 | 7.164 | 7.271 | 6.923 | 7.258 | 860,347 | +0.54(+7.97%) |
May 26, 2010 | 7.021 | 7.128 | 6.699 | 6.722 | 1,073,481 | -0.02(-0.33%) |
May 25, 2010 | 6.257 | 6.793 | 6.137 | 6.744 | 1,336,637 | +0.09(+1.41%) |
May 24, 2010 | 6.833 | 7.101 | 6.637 | 6.650 | 643,946 | -0.16(-2.36%) |
May 21, 2010 | 6.257 | 6.981 | 6.168 | 6.811 | 1,366,173 | +0.42(+6.49%) |
May 20, 2010 | 6.321 | 6.579 | 6.298 | 6.396 | 2,226,075 | -0.57(-8.21%) |
May 19, 2010 | 7.271 | 7.378 | 6.677 | 6.967 | 2,576,239 | -0.45(-6.08%) |
May 18, 2010 | 7.374 | 7.700 | 7.235 | 7.419 | 1,792,064 | +0.04(+0.48%) |
May 17, 2010 | 7.642 | 7.655 | 7.146 | 7.383 | 906,707 | -0.19(-2.48%) |
May 14, 2010 | 7.570 | 8.080 | 7.387 | 7.570 | 1,606,580 | -0.51(-6.30%) |
May 13, 2010 | 9.317 | 9.379 | 7.959 | 8.080 | 3,325,179 | -0.75(-8.54%) |
May 12, 2010 | 8.348 | 8.843 | 8.348 | 8.834 | 1,065,725 | +0.55(+6.69%) |
May 11, 2010 | 8.353 | 8.459 | 8.227 | 8.281 | 887,445 | -0.02(-0.22%) |
May 10, 2010 | 8.151 | 8.330 | 8.120 | 8.298 | 771,386 | +0.79(+10.53%) |
May 07, 2010 | 7.896 | 8.039 | 7.280 | 7.508 | 1,113,344 | -0.34(-4.33%) |
May 06, 2010 | 7.847 | 8.450 | 7.334 | 7.847 | 987 | -0.04(-0.51%) |
May 05, 2010 | 8.191 | 8.531 | 7.678 | 7.888 | 1,535,000 | -0.58(-6.81%) |
May 04, 2010 | 9.210 | 9.210 | 8.374 | 8.464 | 1,557,728 | -0.97(-10.27%) |
May 03, 2010 | 9.513 | 9.603 | 9.223 | 9.433 | 731,984 | +0.01(+0.09%) |
Apr 30, 2010 | 9.442 | 9.683 | 9.281 | 9.424 | 1,408,420 | +0.12(+1.30%) |
Apr 29, 2010 | 8.700 | 9.397 | 8.700 | 9.303 | 859,422 | +0.63(+7.26%) |
Apr 28, 2010 | 8.678 | 8.839 | 8.531 | 8.674 | 452,361 | +0.00(+0.00%) |
Apr 27, 2010 | 9.129 | 9.178 | 8.602 | 8.674 | 797,436 | -0.46(-4.99%) |
Apr 26, 2010 | 9.272 | 9.482 | 9.080 | 9.129 | 882,663 | -0.09(-0.97%) |
Apr 23, 2010 | 9.370 | 9.491 | 9.111 | 9.219 | 631,533 | -0.04(-0.39%) |
Apr 22, 2010 | 8.504 | 9.286 | 8.464 | 9.254 | 1,374,231 | +0.62(+7.19%) |
Apr 21, 2010 | 8.589 | 8.745 | 8.374 | 8.633 | 413,690 | +0.03(+0.31%) |
Apr 20, 2010 | 8.535 | 8.709 | 8.419 | 8.607 | 544,314 | +0.19(+2.28%) |
Apr 19, 2010 | 8.272 | 8.616 | 8.151 | 8.415 | 651,086 | -0.04(-0.48%) |
Apr 16, 2010 | 9.009 | 9.040 | 8.209 | 8.455 | 1,776,440 | -0.58(-6.38%) |
Apr 15, 2010 | 8.915 | 9.178 | 8.879 | 9.031 | 1,433,208 | +0.21(+2.43%) |
Apr 14, 2010 | 8.343 | 8.875 | 8.276 | 8.817 | 2,331,922 | +0.57(+6.93%) |
Apr 13, 2010 | 8.129 | 8.249 | 7.874 | 8.245 | 521,846 | +0.08(+1.04%) |
Apr 12, 2010 | 8.330 | 8.352 | 8.084 | 8.160 | 420,355 | -0.10(-1.24%) |
Apr 09, 2010 | 8.084 | 8.290 | 8.084 | 8.263 | 439,454 | +0.19(+2.32%) |
Apr 08, 2010 | 8.039 | 8.129 | 7.861 | 8.075 | 316,418 | -0.04(-0.44%) |
Apr 07, 2010 | 8.218 | 8.218 | 8.017 | 8.111 | 428,577 | -0.11(-1.30%) |
Apr 06, 2010 | 8.374 | 8.374 | 8.191 | 8.218 | 419,726 | +0.01(+0.11%) |
Apr 05, 2010 | 7.981 | 8.406 | 7.981 | 8.209 | 787,800 | +0.23(+2.91%) |
Apr 01, 2010 | 7.928 | 7.977 | 7.977 | 7.977 | 620,419 | +0.14(+1.77%) |
Mar 31, 2010 | 8.004 | 8.138 | 7.745 | 7.838 | 741,278 | -0.25(-3.15%) |
Mar 30, 2010 | 8.102 | 8.338 | 7.932 | 8.093 | 2,051,175 | +0.05(+0.61%) |
Mar 29, 2010 | 7.369 | 8.106 | 7.280 | 8.044 | 3,635,761 | +1.33(+19.83%) |
Mar 26, 2010 | 6.722 | 6.847 | 6.615 | 6.713 | 364,070 | +0.01(+0.20%) |
Mar 25, 2010 | 6.758 | 6.905 | 6.695 | 6.699 | 462,031 | +0.00(+0.07%) |
Mar 24, 2010 | 6.740 | 6.842 | 6.682 | 6.695 | 425,785 | -0.15(-2.22%) |
Mar 23, 2010 | 6.633 | 6.869 | 6.566 | 6.847 | 502,902 | +0.22(+3.37%) |
Mar 22, 2010 | 6.405 | 6.664 | 6.293 | 6.624 | 436,563 | +0.15(+2.28%) |
Mar 19, 2010 | 6.905 | 6.905 | 6.454 | 6.476 | 1,474,631 | -0.43(-6.21%) |
Mar 18, 2010 | 7.151 | 7.151 | 6.847 | 6.905 | 382,855 | -0.19(-2.64%) |
Mar 17, 2010 | 6.883 | 7.191 | 6.793 | 7.093 | 801,968 | +0.28(+4.06%) |
Mar 16, 2010 | 6.860 | 6.917 | 6.693 | 6.816 | 504,491 | -0.02(-0.26%) |
Mar 15, 2010 | 6.811 | 6.855 | 6.794 | 6.833 | 541,473 | -0.11(-1.64%) |
Mar 12, 2010 | 6.943 | 7.000 | 6.811 | 6.947 | 318,782 | -0.05(-0.75%) |
Mar 11, 2010 | 7.071 | 7.071 | 6.899 | 7.000 | 376,584 | -0.07(-0.93%) |
Mar 10, 2010 | 7.009 | 7.128 | 6.829 | 7.066 | 605,168 | +0.06(+0.82%) |
Mar 09, 2010 | 7.158 | 7.246 | 6.957 | 7.009 | 750,589 | -0.18(-2.57%) |
Mar 08, 2010 | 6.882 | 7.211 | 6.811 | 7.194 | 1,671,341 | +0.37(+5.48%) |
Mar 05, 2010 | 6.816 | 6.846 | 6.671 | 6.820 | 866,791 | +0.04(+0.58%) |
Mar 04, 2010 | 6.592 | 6.829 | 6.592 | 6.780 | 464,367 | +0.10(+1.51%) |
Mar 03, 2010 | 6.798 | 6.956 | 6.666 | 6.679 | 586,394 | -0.10(-1.43%) |
Mar 02, 2010 | 7.057 | 7.141 | 6.732 | 6.776 | 1,206,293 | -0.21(-2.96%) |
Mar 01, 2010 | 6.534 | 6.983 | 6.512 | 6.983 | 1,476,629 | +0.51(+7.88%) |
Feb 26, 2010 | 6.530 | 6.627 | 6.301 | 6.473 | 619,512 | -0.03(-0.41%) |
Feb 25, 2010 | 6.359 | 6.671 | 6.187 | 6.499 | 2,034,364 | +0.42(+7.00%) |
Feb 24, 2010 | 5.875 | 6.095 | 5.805 | 6.074 | 622,454 | +0.25(+4.32%) |
Feb 23, 2010 | 6.082 | 6.152 | 5.717 | 5.823 | 830,023 | -0.26(-4.33%) |
Feb 22, 2010 | 6.095 | 6.152 | 5.963 | 6.086 | 667,553 | -0.00(-0.07%) |
Feb 19, 2010 | 6.262 | 6.262 | 6.086 | 6.091 | 414,202 | -0.13(-2.12%) |
Feb 18, 2010 | 6.196 | 6.249 | 6.156 | 6.222 | 296,478 | -0.01(-0.21%) |
Feb 17, 2010 | 6.394 | 6.442 | 6.196 | 6.236 | 531,651 | -0.10(-1.60%) |
Feb 16, 2010 | 6.317 | 6.389 | 6.152 | 6.337 | 494,387 | +0.11(+1.69%) |
Feb 12, 2010 | 6.152 | 6.231 | 6.231 | 6.231 | 612,378 | -0.01(-0.14%) |
Feb 11, 2010 | 5.897 | 6.262 | 5.827 | 6.240 | 600,640 | +0.40(+6.85%) |
Feb 10, 2010 | 5.915 | 5.967 | 5.730 | 5.840 | 417,955 | -0.06(-0.97%) |
Feb 09, 2010 | 5.836 | 5.985 | 5.757 | 5.897 | 621,416 | +0.23(+4.03%) |
Feb 08, 2010 | 5.493 | 5.897 | 5.405 | 5.669 | 814,230 | +0.11(+2.06%) |
Feb 05, 2010 | 5.695 | 5.801 | 5.418 | 5.554 | 1,128,038 | -0.17(-2.92%) |
Feb 04, 2010 | 6.161 | 6.161 | 5.721 | 5.721 | 947,674 | -0.53(-8.44%) |
Feb 03, 2010 | 6.411 | 6.583 | 6.214 | 6.249 | 636,554 | -0.11(-1.73%) |
Feb 02, 2010 | 6.091 | 6.407 | 5.989 | 6.359 | 973,526 | +0.29(+4.78%) |
Feb 01, 2010 | 6.121 | 6.143 | 5.932 | 6.069 | 569,827 | +0.18(+3.06%) |
Jan 29, 2010 | 6.148 | 6.328 | 5.805 | 5.888 | 1,083,194 | -0.22(-3.53%) |
Jan 28, 2010 | 6.288 | 6.288 | 5.866 | 6.104 | 1,389,176 | -0.24(-3.74%) |
Jan 27, 2010 | 6.328 | 6.455 | 6.170 | 6.341 | 854,170 | -0.07(-1.16%) |
Jan 26, 2010 | 6.701 | 6.750 | 6.240 | 6.416 | 1,932,019 | -0.37(-5.50%) |
Jan 25, 2010 | 6.917 | 7.084 | 6.657 | 6.789 | 792,800 | -0.08(-1.21%) |
Jan 22, 2010 | 6.816 | 7.295 | 6.605 | 6.873 | 1,694,773 | -0.05(-0.76%) |
Jan 21, 2010 | 7.725 | 7.747 | 6.886 | 6.925 | 2,301,142 | -0.79(-10.20%) |
Jan 20, 2010 | 8.002 | 8.125 | 7.601 | 7.712 | 981,538 | -0.42(-5.14%) |
Jan 19, 2010 | 7.734 | 8.130 | 7.690 | 8.130 | 840,580 | +0.32(+4.11%) |
Jan 15, 2010 | 8.134 | 7.809 | 7.809 | 7.809 | 954,636 | -0.41(-5.02%) |
Jan 14, 2010 | 8.182 | 8.362 | 8.007 | 8.222 | 402,524 | -0.01(-0.11%) |
Jan 13, 2010 | 8.481 | 8.670 | 7.756 | 8.231 | 1,690,152 | -0.25(-2.95%) |
Jan 12, 2010 | 8.569 | 8.569 | 8.235 | 8.481 | 1,504,226 | -0.17(-1.98%) |
Jan 11, 2010 | 8.437 | 8.754 | 8.195 | 8.652 | 2,486,664 | +0.44(+5.29%) |
Jan 08, 2010 | 8.028 | 8.301 | 7.932 | 8.217 | 2,720,116 | +0.37(+4.76%) |
Jan 07, 2010 | 7.145 | 8.064 | 7.075 | 7.844 | 2,775,690 | +0.73(+10.32%) |
Jan 06, 2010 | 7.277 | 7.558 | 7.110 | 7.110 | 1,192,118 | -0.19(-2.65%) |
Jan 05, 2010 | 6.882 | 7.426 | 6.824 | 7.303 | 1,645,276 | +0.50(+7.30%) |