Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 10.54 | 10.55 | 10.25 | 10.29 | 642,552 | -0.27(-2.55%) |
Dec 30, 2010 | 10.24 | 10.72 | 10.08 | 10.56 | 1,632,859 | +0.31(+3.05%) |
Dec 29, 2010 | 10.33 | 10.39 | 10.22 | 10.25 | 788,924 | -0.06(-0.59%) |
Dec 28, 2010 | 10.55 | 10.59 | 10.08 | 10.31 | 1,253,660 | -0.23(-2.22%) |
Dec 27, 2010 | 10.53 | 10.68 | 10.43 | 10.55 | 862,995 | +0.02(+0.16%) |
Dec 23, 2010 | 10.96 | 11.04 | 10.38 | 10.53 | 1,327,080 | -0.42(-3.81%) |
Dec 22, 2010 | 11.03 | 11.05 | 10.81 | 10.95 | 923,304 | -0.02(-0.16%) |
Dec 21, 2010 | 10.95 | 11.29 | 10.85 | 10.96 | 1,625,056 | +0.07(+0.64%) |
Dec 20, 2010 | 10.75 | 10.99 | 10.40 | 10.89 | 1,935,843 | +0.17(+1.62%) |
Dec 17, 2010 | 10.70 | 10.77 | 10.44 | 10.72 | 1,201,112 | +0.03(+0.33%) |
Dec 16, 2010 | 10.75 | 10.95 | 10.62 | 10.68 | 1,003,422 | -0.02(-0.16%) |
Dec 15, 2010 | 10.56 | 11.00 | 10.55 | 10.70 | 1,104,008 | +0.16(+1.57%) |
Dec 14, 2010 | 10.57 | 10.80 | 10.49 | 10.54 | 869,980 | -0.01(-0.08%) |
Dec 13, 2010 | 10.80 | 11.08 | 10.49 | 10.55 | 1,299,461 | -0.25(-2.33%) |
Dec 10, 2010 | 10.31 | 10.97 | 10.27 | 10.80 | 1,625,874 | +0.50(+4.81%) |
Dec 09, 2010 | 10.55 | 10.64 | 10.28 | 10.30 | 1,270,711 | -0.15(-1.41%) |
Dec 08, 2010 | 10.38 | 10.51 | 10.26 | 10.45 | 1,142,402 | +0.08(+0.75%) |
Dec 07, 2010 | 10.48 | 10.96 | 10.30 | 10.37 | 3,482,573 | +0.10(+0.93%) |
Dec 06, 2010 | 9.590 | 10.39 | 9.468 | 10.28 | 2,278,624 | +0.65(+6.77%) |
Dec 03, 2010 | 9.816 | 9.877 | 9.573 | 9.625 | 1,907,659 | -0.24(-2.46%) |
Dec 02, 2010 | 9.712 | 9.955 | 9.607 | 9.868 | 1,883,645 | +0.16(+1.61%) |
Dec 01, 2010 | 9.408 | 10.11 | 9.408 | 9.712 | 5,089,179 | +0.55(+5.97%) |
Nov 30, 2010 | 8.661 | 9.295 | 8.591 | 9.164 | 4,946,348 | +0.34(+3.84%) |
Nov 29, 2010 | 8.730 | 8.843 | 8.391 | 8.826 | 2,014,694 | -0.05(-0.59%) |
Nov 26, 2010 | 8.904 | 9.095 | 8.787 | 8.878 | 478,509 | -0.10(-1.06%) |
Nov 24, 2010 | 8.443 | 8.973 | 8.973 | 8.973 | 3,190,296 | +0.70(+8.51%) |
Nov 23, 2010 | 7.879 | 8.496 | 7.861 | 8.270 | 4,118,135 | +0.22(+2.70%) |
Nov 22, 2010 | 7.792 | 8.074 | 7.521 | 8.053 | 2,169,872 | +0.22(+2.77%) |
Nov 19, 2010 | 7.618 | 7.983 | 7.479 | 7.835 | 1,593,696 | +0.18(+2.38%) |
Nov 18, 2010 | 7.410 | 7.740 | 7.375 | 7.653 | 1,850,715 | +0.39(+5.38%) |
Nov 17, 2010 | 7.384 | 7.392 | 7.001 | 7.262 | 2,989,598 | -0.09(-1.18%) |
Nov 16, 2010 | 7.505 | 7.601 | 7.132 | 7.349 | 2,139,602 | -0.30(-3.97%) |
Nov 15, 2010 | 7.618 | 8.079 | 7.575 | 7.653 | 2,038,733 | +0.09(+1.15%) |
Nov 12, 2010 | 7.662 | 7.722 | 7.340 | 7.566 | 1,912,765 | -0.19(-2.46%) |
Nov 11, 2010 | 7.714 | 7.896 | 7.618 | 7.757 | 1,338,201 | -0.11(-1.43%) |
Nov 10, 2010 | 7.514 | 7.983 | 7.279 | 7.870 | 2,431,320 | +0.36(+4.86%) |
Nov 09, 2010 | 7.818 | 7.870 | 7.427 | 7.505 | 1,672,324 | -0.30(-3.89%) |
Nov 08, 2010 | 8.000 | 8.017 | 7.688 | 7.809 | 1,328,661 | -0.22(-2.71%) |
Nov 05, 2010 | 8.244 | 8.470 | 8.018 | 8.027 | 2,292,304 | -0.17(-2.01%) |
Nov 04, 2010 | 8.061 | 8.209 | 7.801 | 8.192 | 3,220,628 | +0.29(+3.63%) |
Nov 03, 2010 | 6.984 | 8.061 | 6.819 | 7.905 | 12,406,785 | +0.77(+10.84%) |
Nov 02, 2010 | 7.088 | 7.279 | 6.958 | 7.132 | 3,462,263 | +0.17(+2.50%) |
Nov 01, 2010 | 7.054 | 7.279 | 6.915 | 6.958 | 2,909,419 | -0.04(-0.62%) |
Oct 29, 2010 | 6.862 | 7.019 | 6.802 | 7.001 | 1,145,870 | +0.10(+1.38%) |
Oct 28, 2010 | 6.958 | 7.054 | 6.723 | 6.906 | 1,606,719 | +0.03(+0.38%) |
Oct 27, 2010 | 6.845 | 6.923 | 6.680 | 6.880 | 1,309,188 | -0.25(-3.53%) |
Oct 25, 2010 | 7.167 | 7.444 | 7.097 | 7.132 | 959,062 | +0.04(+0.61%) |
Oct 22, 2010 | 6.949 | 7.132 | 6.932 | 7.088 | 1,263,996 | +0.16(+2.26%) |
Oct 21, 2010 | 6.854 | 7.028 | 6.784 | 6.932 | 3,481,833 | +0.12(+1.79%) |
Oct 20, 2010 | 6.741 | 6.949 | 6.697 | 6.810 | 1,797,597 | +0.13(+1.95%) |
Oct 19, 2010 | 6.958 | 7.097 | 6.524 | 6.680 | 3,807,498 | -0.44(-6.22%) |
Oct 18, 2010 | 7.123 | 7.227 | 7.036 | 7.123 | 1,810,766 | +0.00(+0.00%) |
Oct 15, 2010 | 7.514 | 7.514 | 7.080 | 7.123 | 2,903,328 | -0.29(-3.87%) |
Oct 14, 2010 | 7.349 | 7.592 | 7.210 | 7.410 | 1,829,600 | +0.05(+0.71%) |
Oct 13, 2010 | 7.167 | 7.514 | 7.097 | 7.358 | 2,432,451 | +0.25(+3.55%) |
Oct 12, 2010 | 6.793 | 7.193 | 6.741 | 7.106 | 2,650,675 | +0.26(+3.81%) |
Oct 11, 2010 | 6.750 | 6.906 | 6.654 | 6.845 | 1,136,460 | +0.10(+1.42%) |
Oct 08, 2010 | 6.750 | 6.949 | 6.593 | 6.750 | 2,878,045 | -0.19(-2.75%) |
Oct 07, 2010 | 7.193 | 7.219 | 6.732 | 6.941 | 2,051,710 | -0.13(-1.84%) |
Oct 06, 2010 | 7.106 | 7.184 | 6.984 | 7.071 | 1,636,296 | -0.08(-1.09%) |
Oct 05, 2010 | 7.088 | 7.271 | 7.036 | 7.149 | 147 | +0.20(+2.87%) |
Oct 04, 2010 | 7.080 | 7.149 | 6.836 | 6.949 | 1,849,921 | -0.19(-2.68%) |
Oct 01, 2010 | 7.140 | 7.210 | 6.828 | 7.140 | 1,758,150 | +0.11(+1.61%) |
Sep 30, 2010 | 7.025 | 7.123 | 6.836 | 7.028 | 18,384 | +0.05(+0.75%) |
Sep 29, 2010 | 6.446 | 7.106 | 6.428 | 6.975 | 3,151,981 | +0.50(+7.79%) |
Sep 28, 2010 | 6.393 | 6.645 | 6.168 | 6.472 | 634 | +0.12(+1.92%) |
Sep 27, 2010 | 6.220 | 6.446 | 6.176 | 6.350 | 1,854,140 | +0.14(+2.24%) |
Sep 24, 2010 | 5.942 | 6.211 | 5.933 | 6.211 | 2,300,461 | +0.40(+6.88%) |
Sep 23, 2010 | 5.751 | 5.976 | 5.620 | 5.811 | 2,628 | -0.03(-0.45%) |
Sep 22, 2010 | 5.898 | 6.011 | 5.716 | 5.837 | 1,674,476 | -0.08(-1.32%) |
Sep 21, 2010 | 5.985 | 6.098 | 5.898 | 5.916 | 460 | -0.06(-1.02%) |
Sep 20, 2010 | 5.646 | 6.185 | 5.638 | 5.976 | 2,696,111 | +0.35(+6.17%) |
Sep 17, 2010 | 5.629 | 5.907 | 5.577 | 5.629 | 3,204,243 | -0.46(-7.56%) |
Sep 15, 2010 | 6.029 | 6.211 | 5.916 | 6.089 | 1,918,118 | +0.05(+0.86%) |
Sep 14, 2010 | 6.107 | 6.298 | 5.994 | 6.037 | 10,472,490 | -0.38(-5.95%) |
Sep 13, 2010 | 6.063 | 6.515 | 6.063 | 6.419 | 1,276,665 | +0.47(+7.88%) |
Sep 10, 2010 | 5.751 | 6.068 | 5.751 | 5.950 | 975,267 | +0.22(+3.79%) |
Sep 09, 2010 | 5.968 | 6.037 | 5.672 | 5.733 | 568,574 | -0.09(-1.49%) |
Sep 08, 2010 | 5.733 | 5.924 | 5.733 | 5.820 | 858,268 | +0.13(+2.29%) |
Sep 07, 2010 | 5.976 | 6.003 | 5.655 | 5.690 | 2,138 | -0.34(-5.62%) |
Sep 03, 2010 | 6.124 | 6.307 | 5.907 | 6.029 | 789,874 | +0.04(+0.73%) |
Sep 02, 2010 | 5.803 | 6.020 | 5.759 | 5.985 | 2,233 | +0.20(+3.45%) |
Sep 01, 2010 | 5.464 | 5.820 | 5.386 | 5.785 | 1,292,267 | +0.45(+8.47%) |
Aug 31, 2010 | 5.325 | 5.542 | 5.282 | 5.334 | 3,798 | -0.07(-1.29%) |
Aug 30, 2010 | 5.707 | 5.777 | 5.403 | 5.403 | 1,010,133 | -0.36(-6.18%) |
Aug 27, 2010 | 5.759 | 5.794 | 5.177 | 5.759 | 1,946,288 | +0.18(+3.27%) |
Aug 26, 2010 | 5.577 | 5.725 | 5.229 | 5.577 | 1,613 | +0.11(+2.07%) |
Aug 25, 2010 | 5.377 | 5.499 | 5.212 | 5.464 | 1,483 | +0.06(+1.13%) |
Aug 24, 2010 | 5.377 | 5.507 | 5.229 | 5.403 | 6,028 | -0.11(-2.05%) |
Aug 23, 2010 | 5.820 | 5.959 | 5.499 | 5.516 | 1,472,782 | -0.26(-4.51%) |
Aug 20, 2010 | 5.820 | 5.829 | 5.177 | 5.777 | 3,132,677 | -0.14(-2.35%) |
Aug 19, 2010 | 6.437 | 6.611 | 5.881 | 5.916 | 5,181 | -0.57(-8.84%) |
Aug 18, 2010 | 6.402 | 6.506 | 6.280 | 6.489 | 23,370 | +0.10(+1.49%) |
Aug 17, 2010 | 6.141 | 6.506 | 6.089 | 6.393 | 3,577 | +0.37(+6.20%) |
Aug 16, 2010 | 5.898 | 6.124 | 5.820 | 6.020 | 1,253,499 | +0.14(+2.36%) |
Aug 13, 2010 | 5.881 | 6.081 | 5.864 | 5.881 | 972,832 | -0.20(-3.29%) |
Aug 12, 2010 | 5.968 | 6.254 | 5.950 | 6.081 | 1,217,282 | -0.06(-0.99%) |
Aug 11, 2010 | 6.359 | 6.359 | 6.072 | 6.141 | 1,636,969 | -0.42(-6.36%) |
Aug 10, 2010 | 6.819 | 6.828 | 6.480 | 6.558 | 1,151 | -0.36(-5.27%) |
Aug 09, 2010 | 7.036 | 7.036 | 6.819 | 6.923 | 648,470 | -0.02(-0.25%) |
Aug 06, 2010 | 6.941 | 7.054 | 6.706 | 6.941 | 1,309,290 | -0.17(-2.44%) |
Aug 05, 2010 | 7.132 | 7.427 | 6.993 | 7.114 | 1,137,919 | -0.11(-1.56%) |
Aug 04, 2010 | 7.714 | 7.714 | 6.723 | 7.227 | 3,767,538 | -0.10(-1.30%) |
Aug 03, 2010 | 7.688 | 7.766 | 7.288 | 7.323 | 1,151 | -0.39(-5.07%) |
Aug 02, 2010 | 7.297 | 7.757 | 7.271 | 7.714 | 1,389,709 | +0.44(+6.09%) |
Jul 30, 2010 | 7.271 | 7.297 | 6.802 | 7.271 | 1,142,044 | +0.16(+2.20%) |
Jul 29, 2010 | 7.332 | 7.410 | 6.941 | 7.114 | 1,062,236 | -0.10(-1.33%) |
Jul 28, 2010 | 7.210 | 7.497 | 6.993 | 7.210 | 2,407 | +0.05(+0.73%) |
Jul 27, 2010 | 7.514 | 7.583 | 7.080 | 7.158 | 1,738,719 | -0.29(-3.85%) |
Jul 26, 2010 | 7.080 | 7.462 | 7.045 | 7.444 | 1,328,237 | +0.40(+5.67%) |
Jul 23, 2010 | 6.602 | 7.054 | 6.437 | 7.045 | 1,886,656 | +0.38(+5.74%) |
Jul 22, 2010 | 6.463 | 6.706 | 6.385 | 6.663 | 1,844,133 | +0.32(+5.07%) |
Jul 21, 2010 | 6.411 | 6.515 | 6.168 | 6.341 | 1,425,612 | +0.02(+0.27%) |
Jul 20, 2010 | 5.942 | 6.350 | 5.864 | 6.324 | 982,966 | +0.28(+4.60%) |
Jul 19, 2010 | 6.063 | 6.129 | 5.837 | 6.046 | 1,240,018 | +0.00(+0.00%) |
Jul 16, 2010 | 6.046 | 6.298 | 6.020 | 6.046 | 1,245,036 | -0.30(-4.79%) |
Jul 15, 2010 | 6.602 | 6.602 | 6.141 | 6.350 | 1,033,071 | -0.26(-3.94%) |
Jul 14, 2010 | 6.454 | 6.750 | 6.341 | 6.611 | 1,308,745 | +0.10(+1.47%) |
Jul 13, 2010 | 6.515 | 6.602 | 6.176 | 6.515 | 5,883 | +0.44(+7.33%) |
Jul 12, 2010 | 6.463 | 6.550 | 5.698 | 6.070 | 2,175,040 | -0.44(-6.70%) |
Jul 09, 2010 | 6.506 | 6.515 | 6.185 | 6.506 | 687,683 | +0.23(+3.60%) |
Jul 08, 2010 | 6.280 | 6.289 | 5.933 | 6.280 | 1,787 | +0.27(+4.48%) |
Jul 07, 2010 | 5.620 | 6.081 | 5.551 | 6.011 | 1,819,202 | +0.44(+7.96%) |
Jul 06, 2010 | 5.568 | 5.968 | 5.455 | 5.568 | 3,008 | -0.05(-0.93%) |
Jul 02, 2010 | 5.620 | 6.020 | 5.516 | 5.620 | 1,436,292 | -0.29(-4.85%) |
Jul 01, 2010 | 6.194 | 6.261 | 5.559 | 5.907 | 2,661,755 | -0.27(-4.36%) |
Jun 30, 2010 | 6.176 | 6.715 | 6.107 | 6.176 | 4,719 | -0.21(-3.27%) |
Jun 29, 2010 | 6.689 | 6.862 | 6.263 | 6.385 | 1,948,665 | -0.96(-13.02%) |
Jun 25, 2010 | 7.340 | 7.384 | 6.697 | 7.340 | 9,343,330 | +0.39(+5.62%) |
Jun 24, 2010 | 6.671 | 7.080 | 6.506 | 6.949 | 1,608,896 | +0.11(+1.65%) |
Jun 23, 2010 | 7.001 | 7.062 | 6.515 | 6.836 | 1,193,886 | -0.14(-1.99%) |
Jun 22, 2010 | 7.427 | 7.453 | 6.810 | 6.975 | 2,599,238 | -0.30(-4.18%) |
Jun 21, 2010 | 7.358 | 7.679 | 7.071 | 7.279 | 1,979,153 | +0.13(+1.82%) |
Jun 18, 2010 | 7.149 | 7.288 | 6.828 | 7.149 | 1,113,342 | +0.14(+1.98%) |
Jun 17, 2010 | 7.175 | 7.375 | 6.836 | 7.010 | 1,324,755 | -0.15(-2.06%) |
Jun 16, 2010 | 6.836 | 7.332 | 6.671 | 7.158 | 1,461,168 | +0.26(+3.78%) |
Jun 15, 2010 | 6.697 | 6.967 | 6.593 | 6.897 | 1,657,393 | +0.30(+4.61%) |
Jun 14, 2010 | 6.480 | 6.975 | 6.393 | 6.593 | 1,570,412 | +0.22(+3.41%) |
Jun 11, 2010 | 5.803 | 6.402 | 5.777 | 6.376 | 1,337,481 | +0.43(+7.15%) |
Jun 10, 2010 | 5.968 | 6.202 | 5.690 | 5.950 | 980,181 | +0.35(+6.20%) |
Jun 09, 2010 | 5.646 | 5.959 | 5.525 | 5.603 | 1,366,151 | +0.05(+0.94%) |
Jun 08, 2010 | 5.499 | 5.620 | 5.221 | 5.551 | 2,427,293 | +0.12(+2.24%) |
Jun 07, 2010 | 5.864 | 6.020 | 5.394 | 5.429 | 1,975,378 | -0.45(-7.68%) |
Jun 04, 2010 | 5.881 | 6.411 | 5.785 | 5.881 | 1,397,757 | -0.63(-9.61%) |
Jun 03, 2010 | 6.324 | 6.593 | 6.263 | 6.506 | 1,609,585 | +0.36(+5.94%) |
Jun 02, 2010 | 6.037 | 6.185 | 5.751 | 6.141 | 1,303,844 | +0.28(+4.74%) |
Jun 01, 2010 | 6.011 | 6.450 | 5.855 | 5.864 | 1,061,732 | -0.36(-5.73%) |
May 28, 2010 | 6.220 | 6.576 | 6.124 | 6.220 | 2,358,078 | -0.22(-3.37%) |
May 27, 2010 | 6.133 | 6.498 | 6.081 | 6.437 | 2,821,428 | +0.39(+6.47%) |
May 26, 2010 | 6.055 | 6.168 | 5.907 | 6.046 | 4,468,035 | +0.26(+4.50%) |
May 25, 2010 | 5.481 | 5.864 | 5.290 | 5.785 | 14,474,716 | -0.09(-1.48%) |
May 24, 2010 | 6.411 | 6.585 | 5.803 | 5.872 | 2,896,291 | -0.52(-8.15%) |
May 21, 2010 | 6.124 | 6.984 | 5.829 | 6.393 | 2,307,884 | +0.08(+1.24%) |
May 20, 2010 | 6.298 | 6.550 | 6.185 | 6.315 | 10,613 | -1.38(-17.95%) |
May 19, 2010 | 8.096 | 8.096 | 7.453 | 7.696 | 1,233,814 | -0.39(-4.83%) |
May 18, 2010 | 8.800 | 8.800 | 7.940 | 8.087 | 667,675 | -0.58(-6.71%) |
May 17, 2010 | 8.886 | 8.965 | 8.079 | 8.669 | 1,176,922 | -0.27(-3.01%) |
May 14, 2010 | 8.939 | 9.243 | 8.713 | 8.939 | 872,103 | -0.30(-3.29%) |
May 13, 2010 | 9.052 | 9.425 | 8.947 | 9.243 | 842,592 | +0.03(+0.28%) |
May 12, 2010 | 8.635 | 9.286 | 8.556 | 9.217 | 1,508,212 | +0.78(+9.27%) |
May 11, 2010 | 8.409 | 8.591 | 8.270 | 8.435 | 1,736,434 | +0.36(+4.52%) |
May 10, 2010 | 8.157 | 8.244 | 7.966 | 8.070 | 1,236,216 | +0.68(+9.17%) |
May 07, 2010 | 8.183 | 8.183 | 7.123 | 7.392 | 1,452,802 | -0.06(-0.79%) |
May 06, 2010 | 7.471 | 8.609 | 4.343 | 7.451 | 345 | -0.21(-2.75%) |
May 05, 2010 | 8.365 | 8.765 | 7.662 | 7.662 | 2,232,192 | -1.00(-11.53%) |
May 04, 2010 | 8.591 | 8.895 | 8.374 | 8.661 | 230 | -0.39(-4.32%) |
May 03, 2010 | 8.522 | 9.086 | 8.374 | 9.052 | 1,525,649 | +0.61(+7.20%) |
Apr 30, 2010 | 8.609 | 8.791 | 8.357 | 8.443 | 928,510 | -0.19(-2.21%) |
Apr 29, 2010 | 8.122 | 8.652 | 8.122 | 8.635 | 466,486 | +0.25(+3.01%) |
Apr 28, 2010 | 8.391 | 8.426 | 8.148 | 8.383 | 769,107 | +0.12(+1.47%) |
Apr 27, 2010 | 8.409 | 8.617 | 8.009 | 8.261 | 907 | -0.20(-2.36%) |
Apr 26, 2010 | 7.775 | 8.817 | 7.775 | 8.461 | 1,192,194 | +0.69(+8.83%) |
Apr 23, 2010 | 7.601 | 7.861 | 7.505 | 7.775 | 633,187 | +0.29(+3.83%) |
Apr 22, 2010 | 7.036 | 7.557 | 6.949 | 7.488 | 924,297 | +0.30(+4.23%) |
Apr 21, 2010 | 7.219 | 7.358 | 7.123 | 7.184 | 728,083 | -0.09(-1.19%) |
Apr 20, 2010 | 7.462 | 7.601 | 7.236 | 7.271 | 408,727 | -0.10(-1.30%) |
Apr 19, 2010 | 7.132 | 7.453 | 7.062 | 7.366 | 579,411 | +0.15(+2.05%) |
Apr 16, 2010 | 7.653 | 7.827 | 7.020 | 7.219 | 1,253,706 | -0.56(-7.15%) |
Apr 15, 2010 | 7.714 | 7.905 | 7.714 | 7.775 | 2,269,332 | -0.04(-0.56%) |
Apr 14, 2010 | 7.523 | 8.113 | 7.523 | 7.818 | 1,443,150 | +0.37(+5.02%) |
Apr 13, 2010 | 7.427 | 7.809 | 7.288 | 7.444 | 1,338,197 | -0.06(-0.81%) |
Apr 12, 2010 | 6.958 | 7.514 | 6.782 | 7.505 | 980,945 | +0.44(+6.27%) |
Apr 09, 2010 | 7.149 | 7.427 | 6.949 | 7.062 | 1,124,747 | -0.03(-0.49%) |
Apr 08, 2010 | 7.088 | 7.158 | 6.602 | 7.097 | 1,219,977 | +0.09(+1.24%) |
Apr 07, 2010 | 6.611 | 7.123 | 6.550 | 7.010 | 3,384,365 | +0.77(+12.40%) |
Apr 06, 2010 | 6.176 | 6.324 | 6.176 | 6.237 | 458,529 | +0.10(+1.70%) |
Apr 05, 2010 | 6.124 | 6.411 | 6.037 | 6.133 | 842,942 | +0.03(+0.43%) |
Apr 01, 2010 | 6.046 | 6.107 | 6.107 | 6.107 | 793,743 | +0.02(+0.29%) |
Mar 31, 2010 | 6.037 | 6.159 | 5.994 | 6.089 | 737,046 | +0.05(+0.86%) |
Mar 30, 2010 | 6.341 | 6.350 | 5.976 | 6.037 | 490,559 | -0.24(-3.87%) |
Mar 29, 2010 | 6.333 | 6.333 | 5.976 | 6.280 | 640,923 | +0.10(+1.55%) |
Mar 26, 2010 | 6.489 | 6.593 | 6.107 | 6.185 | 1,037,243 | -0.28(-4.30%) |
Mar 25, 2010 | 6.541 | 6.810 | 6.359 | 6.463 | 1,094,897 | -0.01(-0.13%) |
Mar 24, 2010 | 6.393 | 6.810 | 6.185 | 6.472 | 1,440,127 | +0.08(+1.22%) |
Mar 23, 2010 | 5.890 | 6.419 | 5.872 | 6.393 | 1,298,032 | +0.54(+9.20%) |
Mar 22, 2010 | 5.846 | 5.950 | 5.507 | 5.855 | 1,617,835 | -0.04(-0.74%) |
Mar 19, 2010 | 6.671 | 6.671 | 5.890 | 5.898 | 3,208,995 | -0.75(-11.24%) |
Mar 18, 2010 | 6.115 | 6.741 | 6.115 | 6.645 | 3,222,796 | +0.79(+13.50%) |
Mar 17, 2010 | 5.447 | 6.081 | 5.429 | 5.855 | 2,295,932 | +0.39(+7.15%) |
Mar 16, 2010 | 5.334 | 5.499 | 5.238 | 5.464 | 829,183 | +0.17(+3.11%) |
Mar 15, 2010 | 5.282 | 5.308 | 5.151 | 5.299 | 1,761,912 | +0.10(+1.84%) |
Mar 12, 2010 | 5.030 | 5.299 | 4.786 | 5.203 | 2,526,994 | +0.50(+10.72%) |
Mar 11, 2010 | 4.708 | 4.873 | 4.517 | 4.699 | 1,595,653 | -0.07(-1.46%) |
Mar 10, 2010 | 4.465 | 4.977 | 4.300 | 4.769 | 3,464,785 | +0.39(+8.93%) |
Mar 09, 2010 | 3.648 | 4.387 | 3.596 | 4.378 | 1,242,646 | +0.75(+20.57%) |
Mar 08, 2010 | 3.796 | 4.013 | 3.449 | 3.631 | 1,022,964 | -0.16(-4.13%) |
Mar 05, 2010 | 2.953 | 4.013 | 2.953 | 3.787 | 2,000,680 | +0.85(+28.99%) |
Mar 04, 2010 | 2.875 | 2.971 | 2.754 | 2.936 | 498,040 | +0.03(+1.20%) |
Mar 03, 2010 | 3.040 | 3.155 | 2.867 | 2.901 | 642,173 | -0.11(-3.75%) |
Mar 02, 2010 | 2.832 | 3.040 | 2.822 | 3.014 | 1,233,173 | +0.23(+8.44%) |
Mar 01, 2010 | 2.563 | 2.841 | 2.493 | 2.780 | 581,985 | +0.23(+8.84%) |
Feb 26, 2010 | 2.580 | 2.580 | 2.484 | 2.554 | 305,755 | +0.00(+0.00%) |
Feb 25, 2010 | 2.406 | 2.563 | 2.363 | 2.554 | 250,315 | +0.15(+6.14%) |
Feb 24, 2010 | 2.432 | 2.450 | 2.398 | 2.406 | 265,353 | -0.01(-0.36%) |
Feb 23, 2010 | 2.432 | 2.467 | 2.371 | 2.415 | 361,841 | -0.03(-1.42%) |
Feb 22, 2010 | 2.484 | 2.528 | 2.432 | 2.450 | 339,457 | -0.03(-1.40%) |
Feb 19, 2010 | 2.554 | 2.554 | 2.484 | 2.484 | 362,278 | -0.08(-3.05%) |
Feb 18, 2010 | 2.528 | 2.597 | 2.476 | 2.563 | 269,076 | +0.02(+0.68%) |
Feb 17, 2010 | 2.597 | 2.606 | 2.528 | 2.545 | 195,232 | -0.03(-1.35%) |
Feb 16, 2010 | 2.493 | 2.641 | 2.493 | 2.580 | 246,927 | +0.05(+2.06%) |
Feb 12, 2010 | 2.432 | 2.528 | 2.528 | 2.528 | 423,636 | +0.08(+3.19%) |
Feb 11, 2010 | 2.606 | 2.641 | 2.432 | 2.450 | 432,173 | -0.18(-6.93%) |
Feb 10, 2010 | 2.675 | 2.823 | 2.623 | 2.632 | 1,460,766 | -0.05(-1.94%) |
Feb 09, 2010 | 2.580 | 3.006 | 2.502 | 2.684 | 1,324,374 | +0.15(+5.82%) |
Feb 08, 2010 | 2.554 | 2.563 | 2.415 | 2.537 | 287,450 | +0.05(+2.10%) |
Feb 05, 2010 | 2.432 | 2.528 | 2.241 | 2.484 | 410,708 | +0.09(+3.62%) |
Feb 04, 2010 | 2.537 | 2.641 | 2.354 | 2.398 | 561,419 | -0.20(-7.69%) |
Feb 03, 2010 | 2.693 | 2.719 | 2.571 | 2.597 | 218,812 | -0.13(-4.78%) |
Feb 02, 2010 | 2.667 | 2.728 | 2.580 | 2.728 | 168,393 | +0.12(+4.67%) |
Feb 01, 2010 | 2.589 | 2.675 | 2.537 | 2.606 | 353,323 | +0.03(+1.35%) |
Jan 29, 2010 | 2.762 | 2.797 | 2.519 | 2.571 | 378,471 | -0.22(-7.79%) |
Jan 28, 2010 | 2.693 | 2.788 | 2.493 | 2.788 | 380,376 | +0.08(+2.88%) |
Jan 27, 2010 | 2.684 | 2.710 | 2.571 | 2.710 | 361,379 | -0.03(-1.27%) |
Jan 26, 2010 | 2.693 | 2.823 | 2.693 | 2.745 | 167,361 | +0.02(+0.64%) |
Jan 25, 2010 | 2.667 | 2.880 | 2.623 | 2.728 | 609,360 | +0.10(+3.63%) |
Jan 22, 2010 | 2.398 | 2.736 | 2.371 | 2.632 | 759,787 | +0.02(+0.66%) |
Jan 21, 2010 | 2.667 | 2.814 | 2.563 | 2.615 | 374,985 | -0.03(-1.31%) |
Jan 20, 2010 | 2.623 | 2.667 | 2.302 | 2.649 | 852,321 | +0.00(+0.00%) |
Jan 19, 2010 | 3.197 | 3.214 | 2.649 | 2.649 | 2,846,186 | -0.56(-17.57%) |
Jan 15, 2010 | 3.040 | 3.214 | 3.214 | 3.214 | 1,660,817 | +0.14(+4.52%) |
Jan 14, 2010 | 2.780 | 3.171 | 2.780 | 3.075 | 1,252,680 | +0.29(+10.28%) |
Jan 13, 2010 | 2.762 | 2.832 | 2.641 | 2.788 | 477,980 | +0.07(+2.56%) |
Jan 12, 2010 | 2.589 | 2.988 | 2.276 | 2.719 | 1,537,161 | +0.11(+4.33%) |
Jan 11, 2010 | 2.389 | 2.606 | 2.389 | 2.606 | 619,115 | +0.23(+9.89%) |
Jan 08, 2010 | 2.241 | 2.406 | 2.093 | 2.371 | 1,241,442 | +0.13(+5.81%) |
Jan 07, 2010 | 2.120 | 2.267 | 2.050 | 2.241 | 543,608 | +0.13(+6.17%) |
Jan 06, 2010 | 1.850 | 2.198 | 1.807 | 2.111 | 1,306,334 | +0.32(+17.96%) |
Jan 05, 2010 | 1.677 | 1.824 | 1.624 | 1.789 | 480,910 | +0.11(+6.74%) |