Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.900 | 9.960 | 9.650 | 9.900 | 179,368 | +0.03(+0.30%) |
Sep 29, 2010 | 9.840 | 9.910 | 9.750 | 9.870 | 201,461 | -0.01(-0.10%) |
Sep 28, 2010 | 9.850 | 9.940 | 9.610 | 9.880 | 384,427 | +0.09(+0.92%) |
Sep 27, 2010 | 9.790 | 9.850 | 9.690 | 9.790 | 241,149 | +0.14(+1.45%) |
Sep 24, 2010 | 9.190 | 9.656 | 9.140 | 9.650 | 413,763 | +0.62(+6.87%) |
Sep 23, 2010 | 9.020 | 9.150 | 8.910 | 9.030 | 226,289 | -0.06(-0.66%) |
Sep 22, 2010 | 9.100 | 9.250 | 9.040 | 9.090 | 46,170 | -0.05(-0.55%) |
Sep 21, 2010 | 9.300 | 9.310 | 9.020 | 9.140 | 230,590 | -0.02(-0.22%) |
Sep 20, 2010 | 8.930 | 9.200 | 8.840 | 9.160 | 450,162 | +0.34(+3.85%) |
Sep 17, 2010 | 8.820 | 8.880 | 8.646 | 8.820 | 240,558 | +0.07(+0.80%) |
Sep 15, 2010 | 8.760 | 8.810 | 8.693 | 8.750 | 177,167 | -0.04(-0.46%) |
Sep 14, 2010 | 8.860 | 8.860 | 8.725 | 8.790 | 194,619 | -0.04(-0.45%) |
Sep 13, 2010 | 8.720 | 9.020 | 8.690 | 8.830 | 382,591 | +0.33(+3.88%) |
Sep 10, 2010 | 8.640 | 8.690 | 8.420 | 8.500 | 235,737 | +0.03(+0.35%) |
Sep 09, 2010 | 8.550 | 8.710 | 8.370 | 8.470 | 275,515 | -0.03(-0.35%) |
Sep 08, 2010 | 8.400 | 8.540 | 8.320 | 8.500 | 293,923 | +0.10(+1.19%) |
Sep 07, 2010 | 8.300 | 8.400 | 8.210 | 8.400 | 209,716 | +0.09(+1.08%) |
Sep 03, 2010 | 8.390 | 8.450 | 8.190 | 8.310 | 173,956 | +0.05(+0.61%) |
Sep 02, 2010 | 8.320 | 8.390 | 8.250 | 8.260 | 144,661 | -0.01(-0.12%) |
Sep 01, 2010 | 8.140 | 8.340 | 8.090 | 8.270 | 199,240 | +0.28(+3.50%) |
Aug 31, 2010 | 7.980 | 8.030 | 7.718 | 7.990 | 700 | +0.16(+2.04%) |
Aug 30, 2010 | 8.160 | 8.270 | 7.800 | 7.830 | 163,558 | -0.29(-3.57%) |
Aug 27, 2010 | 8.120 | 8.200 | 7.850 | 8.120 | 255,415 | +0.10(+1.25%) |
Aug 26, 2010 | 7.960 | 8.290 | 7.840 | 8.020 | 166,827 | +0.14(+1.78%) |
Aug 25, 2010 | 7.760 | 7.940 | 7.430 | 7.880 | 345,878 | +0.00(+0.00%) |
Aug 24, 2010 | 8.550 | 8.550 | 7.860 | 7.880 | 393,696 | -0.71(-8.27%) |
Aug 23, 2010 | 8.750 | 9.200 | 8.580 | 8.590 | 464,946 | +0.02(+0.23%) |
Aug 20, 2010 | 7.980 | 8.650 | 7.910 | 8.570 | 516,827 | +0.50(+6.20%) |
Aug 19, 2010 | 8.470 | 8.884 | 8.020 | 8.070 | 428,693 | -0.21(-2.54%) |
Aug 18, 2010 | 7.860 | 8.560 | 7.800 | 8.280 | 717,310 | +0.42(+5.34%) |
Aug 17, 2010 | 7.730 | 7.860 | 7.500 | 7.860 | 397,595 | +0.27(+3.56%) |
Aug 16, 2010 | 7.460 | 7.780 | 7.280 | 7.590 | 358,978 | +0.01(+0.13%) |
Aug 13, 2010 | 7.580 | 7.690 | 7.410 | 7.580 | 151,231 | +0.17(+2.29%) |
Aug 12, 2010 | 7.200 | 7.470 | 7.170 | 7.410 | 147,649 | -0.03(-0.40%) |
Aug 11, 2010 | 7.590 | 7.590 | 7.060 | 7.440 | 352,942 | -0.18(-2.36%) |
Aug 10, 2010 | 7.630 | 7.730 | 7.530 | 7.620 | 261,962 | +0.00(+0.00%) |
Aug 09, 2010 | 7.730 | 7.900 | 7.500 | 7.620 | 426,331 | -0.12(-1.55%) |
Aug 06, 2010 | 7.740 | 7.870 | 7.531 | 7.740 | 200,786 | -0.15(-1.90%) |
Aug 05, 2010 | 7.780 | 7.970 | 7.731 | 7.890 | 127,596 | +0.15(+1.94%) |
Aug 04, 2010 | 7.850 | 7.930 | 7.700 | 7.740 | 133,445 | -0.06(-0.77%) |
Aug 03, 2010 | 8.240 | 8.349 | 7.760 | 7.800 | 970 | -0.28(-3.47%) |
Aug 02, 2010 | 8.020 | 8.270 | 7.950 | 8.080 | 260,558 | +0.18(+2.28%) |
Jul 30, 2010 | 7.900 | 7.900 | 7.720 | 7.900 | 83,305 | +0.06(+0.77%) |
Jul 29, 2010 | 7.560 | 7.890 | 7.560 | 7.840 | 81,465 | +0.24(+3.16%) |
Jul 28, 2010 | 7.630 | 7.680 | 7.500 | 7.600 | 53,066 | -0.05(-0.65%) |
Jul 27, 2010 | 7.660 | 7.700 | 7.490 | 7.650 | 68,884 | -0.08(-1.03%) |
Jul 26, 2010 | 7.800 | 7.850 | 7.670 | 7.730 | 148,090 | +0.08(+1.05%) |
Jul 23, 2010 | 7.740 | 7.780 | 7.470 | 7.650 | 222,964 | +0.05(+0.66%) |
Jul 22, 2010 | 7.390 | 7.730 | 7.390 | 7.600 | 103,372 | +0.27(+3.68%) |
Jul 21, 2010 | 6.920 | 7.470 | 6.920 | 7.330 | 193,728 | +0.33(+4.71%) |
Jul 20, 2010 | 7.000 | 7.050 | 6.860 | 7.000 | 90,977 | -0.04(-0.57%) |
Jul 19, 2010 | 6.920 | 7.050 | 6.820 | 7.040 | 24,351 | +0.19(+2.77%) |
Jul 16, 2010 | 6.850 | 7.070 | 6.800 | 6.850 | 92,600 | -0.09(-1.30%) |
Jul 15, 2010 | 7.080 | 7.080 | 6.870 | 6.940 | 34,760 | -0.06(-0.86%) |
Jul 14, 2010 | 6.900 | 7.030 | 6.880 | 7.000 | 24,206 | +0.00(+0.00%) |
Jul 13, 2010 | 7.000 | 7.000 | 6.650 | 7.000 | 76,565 | +0.18(+2.64%) |
Jul 12, 2010 | 7.120 | 7.150 | 6.800 | 6.820 | 71,857 | -0.26(-3.67%) |
Jul 09, 2010 | 7.080 | 7.190 | 6.750 | 7.080 | 139,687 | +0.36(+5.36%) |
Jul 08, 2010 | 6.550 | 6.760 | 6.330 | 6.720 | 70,384 | +0.21(+3.23%) |
Jul 07, 2010 | 6.320 | 6.590 | 6.320 | 6.510 | 92,698 | +0.18(+2.84%) |
Jul 06, 2010 | 6.400 | 6.480 | 6.274 | 6.330 | 27,650 | +0.10(+1.61%) |
Jul 02, 2010 | 6.230 | 6.340 | 6.100 | 6.230 | 14,921 | +0.00(+0.00%) |
Jul 01, 2010 | 6.360 | 6.360 | 6.000 | 6.230 | 85,151 | -0.09(-1.42%) |
Jun 30, 2010 | 6.290 | 6.550 | 6.220 | 6.320 | 70,439 | -0.03(-0.47%) |
Jun 29, 2010 | 6.532 | 6.532 | 6.160 | 6.350 | 42,780 | -0.22(-3.35%) |
Jun 25, 2010 | 6.570 | 6.650 | 6.470 | 6.570 | 29,774 | +0.02(+0.31%) |
Jun 24, 2010 | 6.740 | 6.830 | 6.530 | 6.550 | 50,764 | -0.19(-2.82%) |
Jun 23, 2010 | 6.910 | 6.910 | 6.600 | 6.740 | 212,577 | -0.08(-1.17%) |
Jun 22, 2010 | 6.850 | 6.850 | 6.710 | 6.820 | 80,075 | +0.09(+1.34%) |
Jun 21, 2010 | 6.800 | 6.800 | 6.650 | 6.730 | 45,310 | +0.02(+0.30%) |
Jun 18, 2010 | 6.710 | 6.840 | 6.450 | 6.710 | 139,790 | +0.21(+3.23%) |
Jun 17, 2010 | 6.420 | 6.520 | 6.400 | 6.500 | 59,504 | +0.09(+1.40%) |
Jun 16, 2010 | 6.290 | 6.430 | 6.250 | 6.410 | 59,658 | +0.08(+1.26%) |
Jun 15, 2010 | 6.240 | 6.390 | 6.040 | 6.330 | 389,473 | +0.23(+3.77%) |
Jun 14, 2010 | 6.210 | 6.380 | 6.040 | 6.100 | 137,940 | -0.10(-1.61%) |
Jun 11, 2010 | 5.990 | 6.200 | 5.900 | 6.200 | 131,877 | +0.26(+4.38%) |
Jun 10, 2010 | 6.100 | 6.220 | 5.850 | 5.940 | 64,219 | +0.06(+1.02%) |
Jun 09, 2010 | 5.690 | 6.000 | 5.690 | 5.880 | 226,526 | +0.13(+2.26%) |
Jun 08, 2010 | 5.870 | 6.090 | 5.610 | 5.750 | 145,783 | -0.67(-10.44%) |
Jun 07, 2010 | 6.270 | 6.530 | 6.060 | 6.420 | 81,935 | +0.11(+1.74%) |
Jun 04, 2010 | 6.310 | 6.720 | 6.300 | 6.310 | 117,018 | -0.25(-3.81%) |
Jun 03, 2010 | 6.500 | 6.690 | 6.450 | 6.560 | 88,560 | +0.18(+2.82%) |
Jun 02, 2010 | 6.170 | 6.400 | 6.110 | 6.380 | 65,678 | +0.32(+5.28%) |
Jun 01, 2010 | 5.900 | 6.250 | 5.690 | 6.060 | 274,764 | +0.15(+2.54%) |
May 28, 2010 | 5.910 | 5.990 | 5.650 | 5.910 | 187,251 | +0.17(+2.96%) |
May 27, 2010 | 5.440 | 5.750 | 5.340 | 5.740 | 1,386,988 | +0.29(+5.32%) |
May 26, 2010 | 5.770 | 5.800 | 5.330 | 5.450 | 449,637 | -0.21(-3.71%) |
May 25, 2010 | 5.860 | 5.920 | 5.590 | 5.660 | 178,956 | -0.37(-6.14%) |
May 24, 2010 | 6.050 | 6.160 | 5.920 | 6.030 | 22,289 | -0.12(-1.95%) |
May 21, 2010 | 5.850 | 6.250 | 5.850 | 6.150 | 19,129 | +0.07(+1.15%) |
May 20, 2010 | 5.960 | 6.160 | 5.950 | 6.080 | 61,575 | -0.21(-3.34%) |
May 19, 2010 | 6.310 | 6.430 | 6.180 | 6.290 | 53,003 | -0.11(-1.72%) |
May 18, 2010 | 6.530 | 6.680 | 6.340 | 6.400 | 78,383 | +0.04(+0.63%) |
May 17, 2010 | 6.590 | 6.600 | 6.120 | 6.360 | 54,645 | -0.29(-4.36%) |
May 14, 2010 | 6.650 | 6.850 | 6.410 | 6.650 | 94,098 | -0.30(-4.32%) |
May 13, 2010 | 6.920 | 7.260 | 6.860 | 6.950 | 52,331 | +0.02(+0.29%) |
May 12, 2010 | 7.080 | 7.100 | 6.830 | 6.930 | 24,522 | -0.03(-0.43%) |
May 11, 2010 | 6.920 | 6.990 | 6.880 | 6.960 | 34,217 | -0.08(-1.14%) |
May 10, 2010 | 6.980 | 7.050 | 6.900 | 7.040 | 98,465 | +0.86(+13.92%) |
May 07, 2010 | 6.120 | 6.400 | 5.720 | 6.180 | 68,716 | +0.18(+3.00%) |
May 06, 2010 | 6.410 | 6.460 | 5.450 | 6.000 | 113,418 | -0.49(-7.55%) |
May 05, 2010 | 6.650 | 6.730 | 6.300 | 6.490 | 95,021 | -0.19(-2.84%) |
May 04, 2010 | 6.990 | 6.990 | 6.560 | 6.680 | 52,491 | -0.33(-4.71%) |
May 03, 2010 | 7.040 | 7.100 | 6.880 | 7.010 | 56,196 | +0.07(+1.01%) |
Apr 30, 2010 | 6.990 | 7.160 | 6.780 | 6.940 | 82,656 | -0.13(-1.84%) |
Apr 29, 2010 | 7.080 | 7.170 | 6.770 | 7.070 | 136,084 | -0.07(-0.98%) |
Apr 28, 2010 | 7.230 | 7.309 | 7.130 | 7.140 | 44,159 | -0.06(-0.83%) |
Apr 27, 2010 | 7.540 | 7.540 | 7.200 | 7.200 | 55,923 | -0.41(-5.39%) |
Apr 26, 2010 | 7.560 | 7.670 | 7.530 | 7.610 | 40,736 | -0.03(-0.39%) |
Apr 23, 2010 | 7.770 | 7.770 | 7.550 | 7.640 | 11,551 | -0.10(-1.29%) |
Apr 22, 2010 | 7.520 | 7.770 | 7.520 | 7.740 | 62,695 | +0.13(+1.71%) |
Apr 21, 2010 | 7.450 | 7.622 | 7.450 | 7.610 | 50,608 | +0.10(+1.33%) |
Apr 20, 2010 | 7.370 | 7.520 | 7.370 | 7.510 | 13,163 | +0.12(+1.62%) |
Apr 19, 2010 | 7.430 | 7.520 | 7.230 | 7.390 | 59,661 | -0.12(-1.60%) |
Apr 16, 2010 | 7.690 | 7.690 | 7.360 | 7.510 | 45,660 | -0.24(-3.10%) |
Apr 15, 2010 | 7.750 | 7.870 | 7.640 | 7.750 | 22,082 | -0.04(-0.51%) |
Apr 14, 2010 | 7.880 | 7.880 | 7.600 | 7.790 | 43,964 | +0.00(+0.00%) |
Apr 13, 2010 | 7.800 | 7.890 | 7.700 | 7.790 | 58,016 | -0.01(-0.13%) |
Apr 12, 2010 | 7.890 | 7.940 | 7.740 | 7.800 | 126,867 | +0.05(+0.65%) |
Apr 09, 2010 | 7.390 | 7.790 | 7.390 | 7.750 | 188,391 | +0.27(+3.61%) |
Apr 08, 2010 | 7.380 | 7.560 | 7.140 | 7.480 | 102,049 | -0.02(-0.27%) |
Apr 07, 2010 | 7.570 | 7.590 | 7.450 | 7.500 | 50,997 | -0.07(-0.92%) |
Apr 06, 2010 | 7.470 | 7.600 | 7.400 | 7.570 | 109,107 | +0.05(+0.66%) |
Apr 05, 2010 | 7.480 | 7.550 | 7.340 | 7.520 | 49,012 | +0.13(+1.76%) |
Apr 01, 2010 | 7.420 | 7.390 | 7.390 | 7.390 | 89,100 | -0.01(-0.09%) |
Mar 31, 2010 | 7.650 | 7.650 | 7.310 | 7.397 | 77,472 | -0.20(-2.67%) |
Mar 30, 2010 | 7.750 | 7.750 | 7.450 | 7.600 | 23,190 | -0.10(-1.30%) |
Mar 29, 2010 | 7.860 | 8.000 | 7.550 | 7.700 | 70,137 | -0.06(-0.77%) |
Mar 26, 2010 | 7.760 | 7.960 | 7.500 | 7.760 | 185,686 | +0.00(+0.00%) |
Mar 25, 2010 | 7.970 | 8.010 | 7.600 | 7.760 | 126,965 | +0.00(+0.00%) |
Mar 24, 2010 | 7.750 | 8.150 | 7.470 | 7.760 | 155,302 | +0.06(+0.78%) |
Mar 23, 2010 | 7.200 | 7.871 | 7.180 | 7.700 | 266,884 | +0.55(+7.69%) |
Mar 22, 2010 | 7.000 | 7.190 | 7.000 | 7.150 | 56,649 | +0.15(+2.14%) |
Mar 19, 2010 | 7.100 | 7.189 | 7.000 | 7.000 | 116,863 | -0.06(-0.85%) |
Mar 18, 2010 | 6.800 | 7.120 | 6.550 | 7.060 | 73,497 | +0.06(+0.86%) |
Mar 17, 2010 | 6.960 | 7.050 | 6.865 | 7.000 | 267,192 | +0.10(+1.45%) |
Mar 16, 2010 | 6.700 | 6.950 | 6.700 | 6.900 | 96,907 | +0.17(+2.53%) |
Mar 15, 2010 | 6.700 | 6.800 | 6.690 | 6.730 | 82,735 | +0.07(+1.05%) |
Mar 12, 2010 | 6.660 | 6.713 | 6.550 | 6.660 | 23,735 | +0.06(+0.91%) |
Mar 11, 2010 | 6.630 | 6.800 | 6.500 | 6.600 | 14,683 | -0.01(-0.15%) |
Mar 10, 2010 | 6.500 | 6.700 | 6.480 | 6.610 | 36,724 | +0.18(+2.80%) |
Mar 09, 2010 | 6.390 | 6.540 | 6.250 | 6.430 | 111,127 | +0.08(+1.26%) |
Mar 08, 2010 | 6.200 | 6.390 | 6.190 | 6.350 | 118,809 | +0.15(+2.42%) |
Mar 05, 2010 | 6.260 | 6.830 | 5.990 | 6.200 | 26,398 | +0.00(+0.00%) |
Mar 04, 2010 | 5.980 | 6.200 | 5.860 | 6.200 | 50,247 | +0.10(+1.64%) |
Mar 03, 2010 | 6.260 | 6.270 | 6.020 | 6.100 | 36,171 | -0.18(-2.87%) |
Mar 02, 2010 | 6.280 | 6.400 | 6.120 | 6.280 | 39,723 | +0.09(+1.45%) |
Mar 01, 2010 | 6.110 | 6.190 | 6.080 | 6.190 | 32,959 | +0.11(+1.81%) |
Feb 26, 2010 | 5.850 | 6.120 | 5.790 | 6.080 | 19,949 | +0.19(+3.23%) |
Feb 25, 2010 | 5.890 | 5.940 | 5.810 | 5.890 | 7,900 | -0.18(-2.97%) |
Feb 24, 2010 | 6.140 | 6.140 | 5.970 | 6.070 | 22,074 | +0.00(+0.00%) |
Feb 23, 2010 | 6.130 | 6.200 | 6.000 | 6.070 | 24,631 | -0.15(-2.41%) |
Feb 22, 2010 | 6.210 | 6.360 | 6.050 | 6.220 | 32,798 | +0.08(+1.30%) |
Feb 19, 2010 | 6.150 | 6.150 | 5.910 | 6.140 | 18,001 | +0.02(+0.33%) |
Feb 18, 2010 | 6.090 | 6.220 | 6.010 | 6.120 | 34,625 | -0.04(-0.65%) |
Feb 17, 2010 | 6.150 | 6.250 | 5.930 | 6.160 | 28,664 | +0.10(+1.65%) |
Feb 16, 2010 | 5.980 | 6.180 | 5.900 | 6.060 | 27,100 | +0.03(+0.50%) |
Feb 12, 2010 | 5.710 | 6.030 | 6.030 | 6.030 | 25,900 | +0.10(+1.69%) |
Feb 11, 2010 | 5.920 | 6.000 | 5.750 | 5.930 | 21,600 | +0.06(+1.02%) |
Feb 10, 2010 | 5.830 | 5.870 | 5.580 | 5.870 | 16,174 | +0.00(+0.00%) |
Feb 09, 2010 | 5.920 | 5.990 | 5.580 | 5.870 | 52,924 | +0.00(+0.00%) |
Feb 08, 2010 | 5.930 | 5.960 | 5.800 | 5.870 | 19,107 | -0.12(-2.00%) |
Feb 05, 2010 | 6.050 | 6.120 | 5.760 | 5.990 | 45,121 | -0.10(-1.64%) |
Feb 04, 2010 | 6.390 | 6.430 | 5.920 | 6.090 | 95,447 | -0.32(-4.99%) |
Feb 03, 2010 | 6.560 | 6.650 | 6.410 | 6.410 | 31,134 | -0.11(-1.69%) |
Feb 02, 2010 | 6.420 | 6.660 | 6.400 | 6.520 | 48,824 | -0.02(-0.31%) |
Feb 01, 2010 | 6.360 | 6.540 | 6.320 | 6.540 | 15,529 | +0.19(+2.99%) |
Jan 29, 2010 | 6.940 | 6.940 | 6.285 | 6.350 | 274,768 | -0.51(-7.44%) |
Jan 28, 2010 | 6.890 | 6.930 | 6.860 | 6.860 | 45,912 | +0.01(+0.15%) |
Jan 27, 2010 | 6.800 | 6.900 | 6.600 | 6.850 | 114,049 | +0.05(+0.74%) |
Jan 26, 2010 | 6.850 | 6.870 | 6.800 | 6.800 | 47,592 | +0.00(+0.00%) |
Jan 25, 2010 | 6.800 | 6.920 | 6.800 | 6.800 | 78,086 | -0.07(-1.02%) |
Jan 22, 2010 | 6.700 | 6.930 | 6.570 | 6.870 | 62,406 | +0.07(+1.03%) |
Jan 21, 2010 | 6.980 | 6.980 | 6.660 | 6.800 | 76,939 | -0.13(-1.88%) |
Jan 20, 2010 | 7.000 | 7.000 | 6.760 | 6.930 | 37,293 | -0.11(-1.56%) |
Jan 19, 2010 | 6.780 | 7.080 | 6.570 | 7.040 | 55,274 | +0.18(+2.62%) |
Jan 15, 2010 | 7.030 | 6.860 | 6.860 | 6.860 | 34,800 | -0.18(-2.56%) |
Jan 14, 2010 | 6.830 | 7.080 | 6.630 | 7.040 | 50,456 | +0.20(+2.92%) |
Jan 13, 2010 | 6.820 | 6.850 | 6.800 | 6.840 | 62,461 | +0.03(+0.44%) |
Jan 12, 2010 | 6.820 | 6.920 | 6.690 | 6.810 | 203,235 | +0.03(+0.44%) |
Jan 11, 2010 | 6.910 | 6.910 | 6.660 | 6.780 | 113,791 | -0.09(-1.31%) |
Jan 08, 2010 | 6.800 | 6.900 | 6.750 | 6.870 | 309,001 | +0.07(+1.03%) |
Jan 07, 2010 | 6.670 | 6.850 | 6.540 | 6.800 | 84,627 | +0.09(+1.34%) |
Jan 06, 2010 | 6.860 | 6.890 | 6.530 | 6.710 | 178,703 | -0.07(-1.03%) |
Jan 05, 2010 | 6.340 | 6.960 | 6.340 | 6.780 | 142,675 | +0.50(+7.96%) |
Jan 04, 2010 | 6.240 | 6.500 | 6.240 | 6.280 | 62,166 | -0.01(-0.16%) |
Dec 31, 2009 | 6.290 | 6.290 | 6.290 | 6.290 | 10,500 | +0.06(+0.96%) |
Dec 30, 2009 | 6.170 | 6.350 | 5.980 | 6.230 | 23,796 | +0.04(+0.65%) |
Dec 29, 2009 | 6.130 | 6.230 | 6.100 | 6.190 | 30,084 | +0.06(+0.98%) |
Dec 28, 2009 | 6.220 | 6.370 | 6.050 | 6.130 | 47,375 | -0.01(-0.16%) |
Dec 24, 2009 | 6.170 | 6.200 | 6.110 | 6.140 | 14,307 | +0.05(+0.82%) |
Dec 23, 2009 | 6.300 | 6.390 | 6.070 | 6.090 | 57,038 | -0.13(-2.09%) |
Dec 22, 2009 | 6.380 | 6.450 | 6.190 | 6.220 | 27,075 | -0.23(-3.57%) |
Dec 21, 2009 | 6.620 | 6.750 | 6.380 | 6.450 | 52,592 | -0.22(-3.30%) |
Dec 18, 2009 | 6.450 | 6.670 | 6.330 | 6.670 | 51,523 | +0.29(+4.55%) |
Dec 17, 2009 | 6.570 | 6.570 | 6.330 | 6.380 | 36,388 | -0.12(-1.85%) |
Dec 16, 2009 | 6.400 | 6.520 | 6.320 | 6.500 | 74,829 | +0.20(+3.17%) |
Dec 15, 2009 | 6.110 | 6.410 | 6.030 | 6.300 | 50,129 | +0.00(+0.00%) |
Dec 14, 2009 | 6.260 | 6.300 | 6.200 | 6.300 | 68,795 | +0.00(+0.00%) |
Dec 11, 2009 | 6.330 | 6.500 | 6.140 | 6.300 | 43,765 | +0.05(+0.80%) |
Dec 10, 2009 | 6.170 | 6.300 | 6.170 | 6.250 | 18,672 | +0.12(+1.96%) |
Dec 09, 2009 | 6.280 | 6.420 | 6.000 | 6.130 | 60,012 | -0.22(-3.46%) |
Dec 08, 2009 | 6.490 | 6.500 | 6.240 | 6.350 | 38,044 | +0.01(+0.16%) |
Dec 07, 2009 | 6.340 | 6.350 | 6.151 | 6.340 | 12,235 | -0.01(-0.16%) |
Dec 04, 2009 | 6.360 | 6.500 | 6.060 | 6.350 | 38,994 | -0.05(-0.78%) |
Dec 03, 2009 | 6.570 | 6.570 | 6.290 | 6.400 | 30,003 | -0.05(-0.78%) |
Dec 02, 2009 | 6.360 | 6.580 | 6.290 | 6.450 | 10,775 | +0.12(+1.90%) |
Dec 01, 2009 | 6.190 | 6.430 | 6.180 | 6.330 | 59,324 | +0.21(+3.43%) |
Nov 30, 2009 | 6.350 | 6.390 | 6.120 | 6.120 | 40,441 | -0.24(-3.77%) |
Nov 27, 2009 | 6.350 | 6.580 | 6.160 | 6.360 | 20,635 | -0.17(-2.60%) |
Nov 25, 2009 | 6.730 | 6.780 | 6.430 | 6.530 | 66,080 | +0.24(+3.82%) |
Nov 24, 2009 | 6.399 | 6.710 | 6.250 | 6.290 | 66,328 | -0.04(-0.63%) |
Nov 23, 2009 | 6.310 | 6.503 | 6.280 | 6.330 | 50,631 | +0.02(+0.32%) |
Nov 20, 2009 | 6.400 | 6.400 | 6.200 | 6.310 | 36,070 | -0.13(-2.02%) |
Nov 19, 2009 | 6.480 | 6.490 | 6.270 | 6.440 | 39,986 | -0.07(-1.08%) |
Nov 18, 2009 | 6.610 | 6.730 | 6.360 | 6.510 | 47,788 | -0.09(-1.36%) |
Nov 17, 2009 | 7.030 | 7.030 | 6.490 | 6.600 | 203,120 | -0.37(-5.31%) |
Nov 16, 2009 | 6.960 | 7.050 | 6.850 | 6.970 | 52,230 | +0.14(+2.05%) |
Nov 13, 2009 | 6.590 | 7.070 | 6.550 | 6.830 | 95,875 | +0.14(+2.09%) |
Nov 12, 2009 | 6.890 | 6.920 | 6.560 | 6.690 | 39,305 | -0.30(-4.29%) |
Nov 11, 2009 | 7.060 | 7.060 | 6.801 | 6.990 | 30,073 | -0.06(-0.85%) |
Nov 10, 2009 | 6.870 | 7.050 | 6.850 | 7.050 | 55,163 | +0.02(+0.28%) |
Nov 09, 2009 | 7.050 | 7.250 | 6.860 | 7.030 | 225,350 | +0.02(+0.29%) |
Nov 06, 2009 | 6.740 | 7.420 | 6.580 | 7.010 | 127,974 | +0.23(+3.39%) |
Nov 05, 2009 | 6.770 | 6.930 | 6.380 | 6.780 | 76,163 | +0.12(+1.80%) |
Nov 04, 2009 | 7.130 | 7.130 | 6.660 | 6.660 | 88,864 | -0.34(-4.86%) |
Nov 03, 2009 | 6.750 | 7.120 | 6.750 | 7.000 | 68,188 | +0.13(+1.89%) |
Nov 02, 2009 | 6.340 | 6.880 | 6.300 | 6.870 | 66,669 | +0.51(+8.02%) |
Oct 30, 2009 | 6.740 | 6.740 | 6.110 | 6.360 | 101,544 | -0.38(-5.64%) |
Oct 29, 2009 | 5.990 | 6.804 | 5.990 | 6.740 | 106,625 | +0.65(+10.67%) |
Oct 28, 2009 | 6.510 | 6.810 | 5.960 | 6.090 | 109,224 | -0.62(-9.24%) |
Oct 27, 2009 | 6.920 | 7.000 | 6.640 | 6.710 | 43,774 | -0.13(-1.90%) |
Oct 26, 2009 | 6.840 | 6.970 | 6.560 | 6.840 | 108,412 | -0.03(-0.44%) |
Oct 23, 2009 | 6.970 | 7.000 | 6.830 | 6.870 | 62,717 | -0.16(-2.28%) |
Oct 22, 2009 | 6.720 | 7.190 | 6.630 | 7.030 | 98,784 | +0.21(+3.08%) |
Oct 21, 2009 | 6.840 | 7.080 | 6.570 | 6.820 | 80,604 | -0.10(-1.45%) |
Oct 20, 2009 | 6.760 | 6.920 | 6.710 | 6.920 | 62,758 | +0.10(+1.47%) |
Oct 19, 2009 | 6.740 | 7.038 | 6.580 | 6.820 | 148,308 | +0.11(+1.64%) |
Oct 16, 2009 | 6.980 | 6.980 | 6.710 | 6.710 | 182,470 | -0.23(-3.31%) |
Oct 15, 2009 | 7.230 | 7.230 | 6.760 | 6.940 | 103,289 | -0.06(-0.86%) |
Oct 14, 2009 | 7.200 | 7.200 | 6.700 | 7.000 | 117,291 | -0.10(-1.41%) |
Oct 13, 2009 | 7.450 | 7.450 | 6.900 | 7.100 | 186,968 | -0.08(-1.11%) |
Oct 12, 2009 | 6.740 | 7.230 | 6.320 | 7.180 | 216,595 | +0.33(+4.82%) |
Oct 09, 2009 | 6.350 | 6.880 | 6.280 | 6.850 | 276,296 | +0.49(+7.70%) |
Oct 08, 2009 | 6.110 | 6.400 | 6.000 | 6.360 | 240,142 | +0.26(+4.26%) |
Oct 07, 2009 | 5.920 | 6.100 | 5.790 | 6.100 | 117,018 | +0.10(+1.67%) |
Oct 06, 2009 | 5.800 | 6.000 | 5.700 | 6.000 | 210,366 | +0.30(+5.26%) |
Oct 05, 2009 | 5.680 | 5.780 | 5.620 | 5.700 | 99,858 | +0.18(+3.26%) |
Oct 02, 2009 | 5.590 | 5.590 | 5.310 | 5.520 | 32,402 | -0.05(-0.90%) |