Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 8.483 | 8.600 | 8.455 | 8.511 | 283,558 | +0.03(+0.33%) |
Dec 30, 2010 | 8.550 | 8.661 | 8.483 | 8.483 | 136,599 | -0.06(-0.65%) |
Dec 29, 2010 | 8.516 | 8.583 | 8.472 | 8.538 | 92,044 | +0.06(+0.72%) |
Dec 28, 2010 | 8.627 | 8.627 | 8.472 | 8.477 | 79,360 | -0.14(-1.62%) |
Dec 27, 2010 | 8.505 | 8.627 | 8.488 | 8.616 | 138,119 | +0.09(+1.11%) |
Dec 23, 2010 | 8.483 | 8.572 | 8.483 | 8.522 | 82,799 | +0.03(+0.39%) |
Dec 22, 2010 | 8.594 | 8.622 | 8.488 | 8.488 | 129,824 | -0.09(-1.04%) |
Dec 21, 2010 | 8.589 | 8.666 | 8.488 | 8.577 | 163,914 | -0.03(-0.39%) |
Dec 20, 2010 | 8.794 | 8.794 | 8.433 | 8.611 | 210,514 | -0.13(-1.53%) |
Dec 17, 2010 | 8.605 | 8.744 | 8.538 | 8.744 | 425,173 | +0.16(+1.88%) |
Dec 16, 2010 | 8.611 | 8.627 | 8.494 | 8.583 | 182,944 | +0.01(+0.06%) |
Dec 15, 2010 | 8.783 | 8.822 | 8.577 | 8.577 | 167,682 | -0.22(-2.47%) |
Dec 14, 2010 | 8.878 | 8.878 | 8.753 | 8.794 | 160,607 | -0.03(-0.32%) |
Dec 13, 2010 | 8.900 | 8.906 | 8.778 | 8.822 | 142,858 | -0.05(-0.56%) |
Dec 10, 2010 | 8.800 | 8.942 | 8.589 | 8.872 | 174,590 | +0.10(+1.14%) |
Dec 09, 2010 | 8.934 | 8.939 | 8.666 | 8.772 | 456,845 | -0.12(-1.31%) |
Dec 08, 2010 | 9.039 | 9.056 | 8.884 | 8.889 | 153,668 | -0.12(-1.36%) |
Dec 07, 2010 | 9.045 | 9.073 | 8.911 | 9.012 | 227,896 | +0.06(+0.68%) |
Dec 06, 2010 | 8.817 | 8.967 | 8.778 | 8.950 | 186,372 | +0.10(+1.13%) |
Dec 03, 2010 | 8.772 | 8.878 | 8.766 | 8.850 | 222,000 | +0.04(+0.44%) |
Dec 02, 2010 | 8.833 | 8.900 | 8.772 | 8.811 | 154,680 | -0.03(-0.38%) |
Dec 01, 2010 | 9.073 | 9.117 | 8.806 | 8.845 | 217,203 | -0.06(-0.69%) |
Nov 30, 2010 | 8.872 | 8.967 | 8.733 | 8.906 | 210,307 | -0.08(-0.93%) |
Nov 29, 2010 | 8.906 | 9.034 | 8.733 | 8.989 | 109,005 | +0.03(+0.31%) |
Nov 26, 2010 | 8.984 | 9.117 | 8.961 | 8.961 | 109,735 | -0.08(-0.92%) |
Nov 24, 2010 | 8.928 | 9.045 | 9.045 | 9.045 | 162,637 | +0.21(+2.39%) |
Nov 23, 2010 | 8.789 | 8.934 | 8.772 | 8.833 | 212,573 | -0.05(-0.56%) |
Nov 22, 2010 | 8.717 | 8.906 | 8.717 | 8.884 | 143,751 | +0.13(+1.53%) |
Nov 19, 2010 | 8.661 | 8.750 | 8.522 | 8.750 | 329,832 | +0.09(+1.09%) |
Nov 18, 2010 | 8.611 | 8.711 | 8.572 | 8.655 | 226,741 | +0.14(+1.70%) |
Nov 17, 2010 | 8.566 | 8.622 | 8.455 | 8.511 | 143,572 | -0.01(-0.07%) |
Nov 16, 2010 | 8.572 | 8.689 | 8.499 | 8.516 | 235,939 | -0.11(-1.23%) |
Nov 15, 2010 | 8.767 | 8.839 | 8.611 | 8.622 | 168,082 | -0.06(-0.71%) |
Nov 12, 2010 | 8.811 | 8.922 | 8.661 | 8.683 | 208,777 | -0.21(-2.38%) |
Nov 11, 2010 | 8.778 | 8.928 | 8.689 | 8.895 | 113,651 | +0.03(+0.38%) |
Nov 10, 2010 | 8.722 | 8.889 | 8.516 | 8.861 | 209,357 | +0.13(+1.53%) |
Nov 09, 2010 | 8.783 | 8.872 | 8.650 | 8.728 | 219,831 | -0.13(-1.52%) |
Nov 08, 2010 | 8.807 | 8.907 | 8.768 | 8.862 | 171,092 | +0.02(+0.25%) |
Nov 05, 2010 | 8.912 | 8.979 | 8.790 | 8.840 | 211,574 | -0.08(-0.93%) |
Nov 04, 2010 | 8.923 | 8.984 | 8.835 | 8.923 | 290,569 | +0.10(+1.13%) |
Nov 03, 2010 | 8.851 | 8.862 | 8.641 | 8.824 | 227,799 | -0.02(-0.25%) |
Nov 02, 2010 | 8.630 | 8.862 | 8.513 | 8.846 | 314,987 | +0.35(+4.17%) |
Nov 01, 2010 | 8.724 | 8.774 | 8.464 | 8.491 | 350,973 | -0.18(-2.11%) |
Oct 29, 2010 | 8.541 | 8.763 | 8.530 | 8.674 | 277,671 | +0.12(+1.36%) |
Oct 28, 2010 | 8.807 | 8.862 | 8.469 | 8.558 | 508,818 | -0.13(-1.53%) |
Oct 27, 2010 | 8.541 | 8.724 | 8.447 | 8.691 | 225,358 | +0.24(+2.82%) |
Oct 25, 2010 | 8.591 | 8.674 | 8.429 | 8.453 | 233,557 | -0.12(-1.36%) |
Oct 22, 2010 | 8.430 | 8.602 | 8.336 | 8.569 | 287,290 | +0.19(+2.25%) |
Oct 21, 2010 | 8.580 | 8.663 | 8.320 | 8.380 | 307,104 | -0.14(-1.63%) |
Oct 20, 2010 | 8.580 | 8.680 | 8.469 | 8.519 | 431,546 | -0.02(-0.26%) |
Oct 19, 2010 | 8.491 | 8.746 | 8.447 | 8.541 | 294,443 | -0.09(-1.03%) |
Oct 18, 2010 | 8.419 | 8.635 | 8.364 | 8.630 | 202,683 | +0.23(+2.70%) |
Oct 15, 2010 | 8.563 | 8.580 | 8.092 | 8.403 | 720,781 | -0.06(-0.65%) |
Oct 14, 2010 | 8.530 | 8.585 | 8.392 | 8.458 | 435,617 | -0.07(-0.78%) |
Oct 13, 2010 | 8.358 | 8.580 | 8.253 | 8.524 | 310,674 | +0.23(+2.74%) |
Oct 12, 2010 | 8.225 | 8.336 | 8.209 | 8.297 | 264,651 | +0.06(+0.74%) |
Oct 11, 2010 | 8.032 | 8.286 | 7.991 | 8.236 | 262,020 | +0.24(+2.98%) |
Oct 08, 2010 | 7.998 | 8.032 | 7.838 | 7.998 | 230,334 | +0.14(+1.76%) |
Oct 07, 2010 | 7.755 | 7.932 | 7.649 | 7.860 | 682 | +0.17(+2.16%) |
Oct 06, 2010 | 7.666 | 7.744 | 7.533 | 7.694 | 468,554 | +0.04(+0.51%) |
Oct 05, 2010 | 7.588 | 7.694 | 7.483 | 7.655 | 498,002 | +0.17(+2.29%) |
Oct 04, 2010 | 7.699 | 7.777 | 7.428 | 7.483 | 332,891 | -0.13(-1.75%) |
Oct 01, 2010 | 7.616 | 7.627 | 7.212 | 7.616 | 492,606 | +0.06(+0.78%) |
Sep 30, 2010 | 7.557 | 7.721 | 7.450 | 7.557 | 322,141 | -0.08(-0.99%) |
Sep 29, 2010 | 7.566 | 7.710 | 7.561 | 7.633 | 167,523 | +0.02(+0.22%) |
Sep 28, 2010 | 7.705 | 7.705 | 7.494 | 7.616 | 321 | -0.03(-0.36%) |
Sep 27, 2010 | 7.677 | 7.799 | 7.522 | 7.644 | 212,710 | -0.04(-0.50%) |
Sep 24, 2010 | 7.561 | 7.705 | 7.472 | 7.683 | 272,511 | +0.23(+3.12%) |
Sep 23, 2010 | 7.450 | 7.611 | 7.406 | 7.450 | 37,465 | -0.02(-0.22%) |
Sep 22, 2010 | 7.666 | 7.694 | 7.389 | 7.467 | 293,936 | -0.20(-2.67%) |
Sep 21, 2010 | 7.716 | 7.816 | 7.599 | 7.671 | 207,138 | -0.07(-0.93%) |
Sep 20, 2010 | 7.361 | 7.749 | 7.311 | 7.744 | 363,004 | +0.43(+5.83%) |
Sep 17, 2010 | 7.317 | 7.444 | 7.118 | 7.317 | 409,148 | -0.08(-1.05%) |
Sep 15, 2010 | 7.328 | 7.429 | 7.228 | 7.395 | 152,585 | +0.03(+0.45%) |
Sep 14, 2010 | 7.323 | 7.455 | 7.262 | 7.361 | 202,130 | +0.04(+0.61%) |
Sep 13, 2010 | 7.184 | 7.367 | 7.151 | 7.317 | 251,722 | +0.22(+3.04%) |
Sep 10, 2010 | 7.184 | 7.197 | 7.012 | 7.101 | 593,254 | -0.10(-1.38%) |
Sep 09, 2010 | 7.317 | 7.361 | 7.167 | 7.201 | 275,505 | -0.05(-0.69%) |
Sep 08, 2010 | 7.372 | 7.372 | 7.212 | 7.251 | 218,807 | -0.07(-0.98%) |
Sep 07, 2010 | 7.744 | 7.804 | 7.273 | 7.323 | 1,086 | -0.45(-5.77%) |
Sep 03, 2010 | 7.660 | 7.793 | 7.539 | 7.771 | 206,216 | +0.21(+2.78%) |
Sep 02, 2010 | 7.217 | 7.611 | 7.217 | 7.561 | 539 | +0.29(+3.96%) |
Sep 01, 2010 | 7.234 | 7.395 | 7.173 | 7.273 | 338,469 | +0.15(+2.10%) |
Aug 31, 2010 | 7.123 | 7.300 | 7.040 | 7.123 | 5,777 | -0.05(-0.69%) |
Aug 30, 2010 | 7.284 | 7.440 | 7.156 | 7.173 | 313,082 | -0.18(-2.41%) |
Aug 27, 2010 | 7.350 | 7.472 | 7.217 | 7.350 | 197,684 | -0.04(-0.52%) |
Aug 26, 2010 | 7.444 | 7.599 | 7.334 | 7.389 | 761 | -0.06(-0.74%) |
Aug 25, 2010 | 7.228 | 7.467 | 7.228 | 7.444 | 754 | +0.16(+2.13%) |
Aug 24, 2010 | 7.223 | 7.388 | 7.162 | 7.289 | 3,061 | -0.01(-0.08%) |
Aug 23, 2010 | 7.300 | 7.361 | 7.145 | 7.295 | 268,428 | +0.02(+0.30%) |
Aug 20, 2010 | 7.273 | 7.328 | 7.206 | 7.273 | 285,080 | -0.09(-1.28%) |
Aug 19, 2010 | 7.616 | 7.660 | 7.367 | 7.367 | 2,632 | -0.28(-3.69%) |
Aug 18, 2010 | 7.594 | 7.832 | 7.478 | 7.649 | 11,964 | +0.03(+0.36%) |
Aug 17, 2010 | 7.588 | 7.699 | 7.450 | 7.622 | 1,818 | +0.11(+1.40%) |
Aug 16, 2010 | 7.527 | 7.644 | 7.372 | 7.516 | 321,055 | -0.11(-1.38%) |
Aug 13, 2010 | 7.622 | 7.755 | 7.505 | 7.622 | 266,700 | -0.11(-1.43%) |
Aug 12, 2010 | 7.616 | 7.821 | 7.566 | 7.732 | 339,787 | -0.02(-0.21%) |
Aug 11, 2010 | 8.009 | 8.048 | 7.721 | 7.749 | 578,277 | -0.41(-5.02%) |
Aug 10, 2010 | 8.010 | 8.203 | 7.922 | 8.159 | 379,708 | +0.08(+1.02%) |
Aug 09, 2010 | 7.922 | 8.087 | 7.878 | 8.076 | 257,750 | +0.18(+2.30%) |
Aug 06, 2010 | 7.895 | 7.917 | 7.620 | 7.895 | 272,933 | +0.13(+1.70%) |
Aug 05, 2010 | 7.955 | 7.972 | 7.757 | 7.763 | 298,945 | -0.19(-2.35%) |
Aug 04, 2010 | 7.922 | 8.159 | 7.873 | 7.950 | 420,412 | -0.01(-0.07%) |
Aug 03, 2010 | 7.911 | 8.280 | 7.845 | 7.955 | 739,123 | -0.01(-0.07%) |
Aug 02, 2010 | 7.774 | 8.005 | 7.774 | 7.961 | 429,989 | +0.26(+3.36%) |
Jul 30, 2010 | 7.702 | 7.823 | 7.592 | 7.702 | 656,909 | -0.11(-1.41%) |
Jul 29, 2010 | 8.610 | 8.616 | 7.724 | 7.812 | 1,396,056 | -0.85(-9.78%) |
Jul 28, 2010 | 8.660 | 8.869 | 8.473 | 8.660 | 1,412 | -0.20(-2.30%) |
Jul 27, 2010 | 9.067 | 9.182 | 8.841 | 8.863 | 274,203 | -0.17(-1.89%) |
Jul 26, 2010 | 8.841 | 9.045 | 8.687 | 9.034 | 449,335 | +0.28(+3.14%) |
Jul 23, 2010 | 8.753 | 8.880 | 8.665 | 8.759 | 479,282 | +0.06(+0.63%) |
Jul 22, 2010 | 8.473 | 8.737 | 8.434 | 8.704 | 889,860 | +0.36(+4.35%) |
Jul 21, 2010 | 8.517 | 8.572 | 8.340 | 8.340 | 325,802 | -0.10(-1.24%) |
Jul 20, 2010 | 8.054 | 8.445 | 8.016 | 8.445 | 341,056 | +0.34(+4.21%) |
Jul 19, 2010 | 8.005 | 8.120 | 7.867 | 8.104 | 344,051 | +0.10(+1.24%) |
Jul 16, 2010 | 8.005 | 8.373 | 7.961 | 8.005 | 397,872 | -0.41(-4.84%) |
Jul 15, 2010 | 8.456 | 8.506 | 8.302 | 8.412 | 296,571 | -0.08(-0.91%) |
Jul 14, 2010 | 8.561 | 8.561 | 8.357 | 8.489 | 210,793 | -0.04(-0.45%) |
Jul 13, 2010 | 8.528 | 8.577 | 8.241 | 8.528 | 3,010 | +0.35(+4.24%) |
Jul 12, 2010 | 8.329 | 8.401 | 8.159 | 8.181 | 247,700 | -0.08(-0.93%) |
Jul 09, 2010 | 8.258 | 8.335 | 8.016 | 8.258 | 259,946 | +0.14(+1.76%) |
Jul 08, 2010 | 8.115 | 8.126 | 7.933 | 8.115 | 416,526 | +0.24(+3.00%) |
Jul 07, 2010 | 7.620 | 7.884 | 7.565 | 7.878 | 382,180 | +0.30(+3.99%) |
Jul 06, 2010 | 7.576 | 8.054 | 7.367 | 7.576 | 2,162 | -0.30(-3.77%) |
Jul 02, 2010 | 7.873 | 8.032 | 7.752 | 7.873 | 262,063 | -0.13(-1.58%) |
Jul 01, 2010 | 7.856 | 8.065 | 7.735 | 7.999 | 631,044 | +0.12(+1.47%) |
Jun 30, 2010 | 7.884 | 8.181 | 7.851 | 7.884 | 4,776 | -0.17(-2.12%) |
Jun 29, 2010 | 8.500 | 8.500 | 7.994 | 8.054 | 535,411 | -0.23(-2.79%) |
Jun 25, 2010 | 8.285 | 8.462 | 8.093 | 8.285 | 592,503 | +0.14(+1.76%) |
Jun 24, 2010 | 8.142 | 8.362 | 8.115 | 8.142 | 181 | -0.22(-2.63%) |
Jun 23, 2010 | 8.247 | 8.445 | 8.131 | 8.362 | 344,479 | +0.09(+1.13%) |
Jun 22, 2010 | 8.269 | 8.566 | 8.230 | 8.269 | 887 | -0.20(-2.34%) |
Jun 21, 2010 | 8.830 | 8.830 | 8.429 | 8.467 | 334,729 | -0.24(-2.72%) |
Jun 18, 2010 | 8.704 | 8.885 | 8.704 | 8.704 | 366,688 | -0.13(-1.43%) |
Jun 17, 2010 | 8.907 | 8.918 | 8.715 | 8.830 | 328,727 | -0.03(-0.31%) |
Jun 16, 2010 | 8.825 | 8.968 | 8.643 | 8.858 | 310,045 | +0.05(+0.56%) |
Jun 15, 2010 | 8.808 | 8.907 | 8.638 | 8.808 | 1,543 | +0.07(+0.76%) |
Jun 14, 2010 | 8.693 | 8.907 | 8.621 | 8.742 | 346,483 | +0.15(+1.73%) |
Jun 11, 2010 | 8.373 | 8.610 | 8.373 | 8.594 | 227,464 | +0.17(+2.02%) |
Jun 10, 2010 | 8.484 | 8.484 | 8.263 | 8.423 | 371,838 | +0.12(+1.39%) |
Jun 09, 2010 | 8.252 | 8.493 | 8.032 | 8.307 | 684,334 | +0.13(+1.55%) |
Jun 08, 2010 | 8.291 | 8.368 | 8.071 | 8.181 | 370,713 | -0.05(-0.60%) |
Jun 07, 2010 | 8.379 | 8.434 | 8.153 | 8.230 | 421,050 | -0.12(-1.38%) |
Jun 04, 2010 | 8.346 | 8.599 | 8.307 | 8.346 | 558,831 | -0.30(-3.50%) |
Jun 03, 2010 | 8.654 | 8.808 | 8.617 | 8.649 | 297,507 | -0.08(-0.88%) |
Jun 02, 2010 | 8.726 | 8.731 | 8.434 | 8.726 | 350,012 | +0.29(+3.46%) |
Jun 01, 2010 | 8.434 | 8.781 | 8.434 | 8.434 | 1,250 | -0.23(-2.60%) |
May 28, 2010 | 8.660 | 9.023 | 8.555 | 8.660 | 455,640 | -0.31(-3.44%) |
May 27, 2010 | 8.858 | 9.050 | 8.819 | 8.968 | 353,541 | +0.30(+3.49%) |
May 26, 2010 | 8.665 | 9.006 | 8.632 | 8.665 | 1,254 | -0.03(-0.32%) |
May 25, 2010 | 8.329 | 8.742 | 8.258 | 8.693 | 643,611 | +0.08(+0.96%) |
May 24, 2010 | 8.748 | 8.880 | 8.588 | 8.610 | 435,003 | -0.17(-1.88%) |
May 21, 2010 | 8.340 | 8.913 | 8.241 | 8.775 | 866,378 | +0.31(+3.71%) |
May 20, 2010 | 8.329 | 8.605 | 8.258 | 8.462 | 1,135,279 | -0.58(-6.39%) |
May 19, 2010 | 9.166 | 9.287 | 8.968 | 9.039 | 480,633 | -0.18(-1.91%) |
May 18, 2010 | 9.573 | 9.602 | 9.193 | 9.215 | 181 | -0.24(-2.50%) |
May 17, 2010 | 9.589 | 9.738 | 9.331 | 9.452 | 538,866 | -0.04(-0.41%) |
May 14, 2010 | 9.490 | 9.573 | 9.325 | 9.490 | 441,964 | -0.16(-1.65%) |
May 13, 2010 | 9.628 | 9.727 | 9.474 | 9.650 | 419,098 | +0.02(+0.23%) |
May 12, 2010 | 9.325 | 9.666 | 9.325 | 9.628 | 683,329 | +0.36(+3.94%) |
May 11, 2010 | 9.296 | 9.466 | 9.219 | 9.263 | 1,026,556 | +0.10(+1.13%) |
May 10, 2010 | 9.187 | 9.214 | 9.044 | 9.159 | 985,016 | +0.09(+0.97%) |
May 07, 2010 | 9.367 | 9.367 | 8.732 | 9.072 | 1,076,459 | +0.45(+5.27%) |
May 06, 2010 | 9.679 | 9.723 | 8.617 | 8.617 | 828,664 | -0.95(-9.95%) |
May 05, 2010 | 9.586 | 9.832 | 9.504 | 9.570 | 851,133 | -0.03(-0.34%) |
May 04, 2010 | 9.405 | 9.630 | 9.170 | 9.602 | 1,246,391 | +0.18(+1.86%) |
May 03, 2010 | 9.230 | 9.777 | 9.165 | 9.427 | 886,197 | +0.30(+3.24%) |
Apr 30, 2010 | 9.334 | 9.334 | 9.044 | 9.132 | 729,901 | -0.18(-1.94%) |
Apr 29, 2010 | 9.619 | 9.739 | 9.187 | 9.312 | 993,316 | -0.29(-3.02%) |
Apr 28, 2010 | 9.044 | 9.788 | 8.875 | 9.602 | 2,074,282 | +1.07(+12.50%) |
Apr 27, 2010 | 8.689 | 8.700 | 8.519 | 8.535 | 3,472 | -0.11(-1.33%) |
Apr 26, 2010 | 8.552 | 8.750 | 8.535 | 8.650 | 766,702 | +0.13(+1.54%) |
Apr 23, 2010 | 8.360 | 8.557 | 8.136 | 8.519 | 1,188,718 | +0.22(+2.64%) |
Apr 22, 2010 | 7.857 | 8.498 | 7.857 | 8.300 | 1,065,948 | +0.38(+4.77%) |
Apr 21, 2010 | 7.627 | 7.928 | 7.627 | 7.923 | 523,906 | +0.27(+3.58%) |
Apr 20, 2010 | 7.611 | 7.687 | 7.496 | 7.649 | 247,232 | +0.09(+1.16%) |
Apr 19, 2010 | 7.545 | 7.693 | 7.343 | 7.561 | 296,908 | -0.05(-0.65%) |
Apr 16, 2010 | 7.638 | 7.758 | 7.469 | 7.611 | 583,270 | -0.01(-0.14%) |
Apr 15, 2010 | 7.414 | 7.633 | 7.414 | 7.622 | 390,401 | +0.19(+2.50%) |
Apr 14, 2010 | 7.375 | 7.501 | 7.359 | 7.436 | 398,304 | +0.07(+0.97%) |
Apr 13, 2010 | 7.397 | 7.441 | 7.178 | 7.365 | 392,605 | +0.00(+0.00%) |
Apr 12, 2010 | 7.408 | 7.441 | 7.315 | 7.365 | 332,613 | -0.01(-0.07%) |
Apr 09, 2010 | 7.337 | 7.397 | 7.195 | 7.370 | 412,340 | +0.06(+0.82%) |
Apr 08, 2010 | 7.337 | 7.359 | 7.178 | 7.310 | 548,592 | +0.10(+1.37%) |
Apr 07, 2010 | 7.080 | 7.211 | 6.995 | 7.211 | 749,050 | +0.16(+2.33%) |
Apr 06, 2010 | 6.681 | 7.074 | 6.670 | 7.047 | 641,645 | +0.33(+4.89%) |
Apr 05, 2010 | 6.795 | 6.795 | 6.657 | 6.719 | 382,467 | +0.02(+0.24%) |
Apr 01, 2010 | 6.599 | 6.702 | 6.702 | 6.702 | 832,690 | +0.14(+2.17%) |
Mar 31, 2010 | 6.681 | 6.757 | 6.555 | 6.560 | 497,903 | -0.15(-2.20%) |
Mar 30, 2010 | 7.025 | 7.124 | 6.653 | 6.708 | 866,745 | -0.26(-3.69%) |
Mar 29, 2010 | 6.872 | 6.998 | 6.790 | 6.965 | 269,838 | +0.10(+1.52%) |
Mar 26, 2010 | 6.965 | 6.998 | 6.774 | 6.861 | 247,624 | -0.05(-0.79%) |
Mar 25, 2010 | 6.960 | 7.031 | 6.883 | 6.916 | 339,025 | -0.01(-0.08%) |
Mar 24, 2010 | 6.982 | 7.003 | 6.905 | 6.921 | 298,377 | -0.03(-0.39%) |
Mar 23, 2010 | 6.861 | 6.960 | 6.853 | 6.949 | 280,404 | +0.08(+1.11%) |
Mar 22, 2010 | 6.724 | 6.905 | 6.713 | 6.872 | 439,291 | +0.11(+1.62%) |
Mar 19, 2010 | 6.779 | 6.878 | 6.686 | 6.763 | 465,199 | -0.03(-0.48%) |
Mar 18, 2010 | 6.719 | 6.834 | 6.708 | 6.795 | 332,632 | +0.04(+0.57%) |
Mar 17, 2010 | 6.708 | 6.801 | 6.651 | 6.757 | 294,506 | +0.05(+0.82%) |
Mar 16, 2010 | 6.719 | 6.787 | 6.670 | 6.702 | 302,665 | +0.00(+0.00%) |
Mar 15, 2010 | 6.631 | 6.702 | 6.620 | 6.702 | 468,637 | -0.06(-0.89%) |
Mar 12, 2010 | 6.965 | 6.965 | 6.708 | 6.763 | 475,730 | -0.20(-2.91%) |
Mar 11, 2010 | 7.047 | 7.075 | 6.905 | 6.965 | 330,208 | -0.08(-1.16%) |
Mar 10, 2010 | 6.949 | 7.085 | 6.801 | 7.047 | 688,366 | +0.13(+1.82%) |
Mar 09, 2010 | 6.791 | 6.965 | 6.762 | 6.921 | 679,423 | +0.10(+1.44%) |
Mar 08, 2010 | 6.731 | 6.834 | 6.682 | 6.823 | 852,286 | -0.01(-0.16%) |
Mar 05, 2010 | 6.644 | 6.889 | 6.589 | 6.834 | 875,256 | +0.25(+3.72%) |
Mar 04, 2010 | 6.404 | 6.589 | 6.371 | 6.589 | 439,272 | +0.23(+3.60%) |
Mar 03, 2010 | 6.377 | 6.535 | 6.333 | 6.360 | 524,769 | -0.03(-0.43%) |
Mar 02, 2010 | 6.453 | 6.497 | 6.377 | 6.388 | 485,831 | -0.04(-0.59%) |
Mar 01, 2010 | 6.448 | 6.453 | 6.257 | 6.426 | 586,432 | +0.02(+0.34%) |
Feb 26, 2010 | 6.306 | 6.507 | 6.306 | 6.404 | 559,414 | +0.09(+1.38%) |
Feb 25, 2010 | 6.192 | 6.371 | 6.186 | 6.317 | 833,004 | +0.01(+0.19%) |
Feb 24, 2010 | 6.393 | 6.393 | 6.197 | 6.305 | 251,390 | -0.04(-0.62%) |
Feb 23, 2010 | 6.339 | 6.393 | 6.235 | 6.344 | 332,917 | +0.03(+0.43%) |
Feb 22, 2010 | 6.284 | 6.339 | 6.246 | 6.317 | 254,874 | +0.08(+1.22%) |
Feb 19, 2010 | 6.295 | 6.322 | 6.197 | 6.241 | 281,561 | -0.06(-0.95%) |
Feb 18, 2010 | 6.230 | 6.301 | 6.072 | 6.301 | 283,043 | +0.12(+1.94%) |
Feb 17, 2010 | 6.284 | 6.306 | 6.105 | 6.181 | 223,101 | -0.08(-1.30%) |
Feb 16, 2010 | 6.066 | 6.301 | 6.001 | 6.262 | 562,289 | +0.25(+4.17%) |
Feb 12, 2010 | 6.072 | 6.012 | 6.012 | 6.012 | 286,470 | -0.14(-2.21%) |
Feb 11, 2010 | 6.050 | 6.148 | 5.979 | 6.148 | 281,978 | +0.11(+1.80%) |
Feb 10, 2010 | 5.996 | 6.056 | 5.936 | 6.039 | 277,663 | +0.03(+0.45%) |
Feb 09, 2010 | 5.876 | 6.045 | 5.816 | 6.012 | 451,609 | +0.24(+4.15%) |
Feb 08, 2010 | 5.718 | 6.050 | 5.691 | 5.772 | 420,391 | +0.08(+1.34%) |
Feb 05, 2010 | 5.691 | 5.729 | 5.478 | 5.696 | 306,760 | +0.01(+0.19%) |
Feb 04, 2010 | 5.718 | 5.800 | 5.653 | 5.685 | 300,395 | -0.09(-1.60%) |
Feb 03, 2010 | 5.783 | 5.800 | 5.669 | 5.778 | 241,803 | +0.02(+0.28%) |
Feb 02, 2010 | 5.849 | 5.854 | 5.734 | 5.761 | 295,180 | -0.07(-1.12%) |
Feb 01, 2010 | 5.674 | 5.925 | 5.653 | 5.827 | 403,280 | +0.15(+2.69%) |
Jan 29, 2010 | 5.898 | 5.957 | 5.642 | 5.674 | 470,643 | -0.17(-2.89%) |
Jan 28, 2010 | 6.012 | 6.061 | 5.816 | 5.843 | 302,051 | -0.15(-2.54%) |
Jan 27, 2010 | 5.985 | 6.077 | 5.887 | 5.996 | 356,659 | -0.02(-0.36%) |
Jan 26, 2010 | 6.012 | 6.088 | 5.870 | 6.017 | 293,299 | +0.03(+0.45%) |
Jan 25, 2010 | 6.006 | 6.012 | 5.832 | 5.990 | 326,245 | +0.03(+0.55%) |
Jan 22, 2010 | 6.001 | 6.099 | 5.908 | 5.957 | 456,231 | -0.01(-0.18%) |
Jan 21, 2010 | 6.061 | 6.061 | 5.827 | 5.968 | 497,274 | -0.07(-1.17%) |
Jan 20, 2010 | 6.203 | 6.208 | 5.881 | 6.039 | 389,226 | -0.18(-2.89%) |
Jan 19, 2010 | 6.148 | 6.257 | 6.137 | 6.219 | 529,474 | +0.12(+1.96%) |
Jan 15, 2010 | 5.865 | 6.099 | 6.099 | 6.099 | 982,813 | +0.34(+5.86%) |
Jan 14, 2010 | 5.707 | 5.827 | 5.691 | 5.761 | 257,909 | +0.02(+0.28%) |
Jan 13, 2010 | 5.691 | 5.770 | 5.653 | 5.745 | 283,091 | +0.05(+0.96%) |
Jan 12, 2010 | 5.674 | 5.881 | 5.674 | 5.691 | 332,794 | -0.02(-0.38%) |
Jan 11, 2010 | 5.740 | 5.756 | 5.663 | 5.712 | 308,420 | +0.04(+0.77%) |
Jan 08, 2010 | 5.674 | 5.778 | 5.598 | 5.669 | 374,029 | -0.03(-0.57%) |
Jan 07, 2010 | 5.740 | 5.865 | 5.658 | 5.702 | 434,783 | -0.02(-0.38%) |
Jan 06, 2010 | 5.816 | 5.990 | 5.712 | 5.723 | 836,344 | -0.04(-0.76%) |
Jan 05, 2010 | 5.614 | 5.903 | 5.604 | 5.767 | 856,998 | +0.19(+3.42%) |