Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.100 | 9.140 | 8.410 | 8.740 | 3,868,041 | -0.20(-2.24%) |
Sep 29, 2010 | 9.010 | 9.200 | 8.920 | 8.940 | 300 | -0.06(-0.67%) |
Sep 28, 2010 | 8.500 | 9.000 | 8.380 | 9.000 | 600 | +0.38(+4.41%) |
Sep 27, 2010 | 8.660 | 8.790 | 8.610 | 8.620 | 1,288,507 | -0.07(-0.81%) |
Sep 24, 2010 | 8.740 | 8.850 | 8.680 | 8.690 | 1,747,322 | +0.01(+0.12%) |
Sep 23, 2010 | 8.580 | 8.850 | 8.490 | 8.680 | 1,639,811 | +0.05(+0.58%) |
Sep 22, 2010 | 8.730 | 8.820 | 8.560 | 8.630 | 2,085,227 | +0.08(+0.94%) |
Sep 21, 2010 | 8.580 | 8.680 | 8.250 | 8.550 | 2,100 | -0.07(-0.81%) |
Sep 20, 2010 | 8.800 | 8.880 | 8.550 | 8.620 | 3,466,164 | -0.10(-1.15%) |
Sep 17, 2010 | 8.720 | 8.940 | 8.660 | 8.720 | 6,211,119 | +0.16(+1.87%) |
Sep 15, 2010 | 8.480 | 8.620 | 8.380 | 8.560 | 3,794,620 | +0.00(+0.00%) |
Sep 14, 2010 | 8.200 | 8.650 | 8.150 | 8.560 | 4,770,190 | +0.53(+6.60%) |
Sep 13, 2010 | 7.600 | 8.160 | 7.600 | 8.030 | 4,205,728 | +0.38(+4.97%) |
Sep 10, 2010 | 7.360 | 7.730 | 7.360 | 7.650 | 1,567,122 | +0.18(+2.41%) |
Sep 09, 2010 | 7.580 | 7.670 | 7.360 | 7.470 | 2,169,000 | -0.11(-1.45%) |
Sep 08, 2010 | 7.720 | 7.790 | 7.580 | 7.580 | 1,853,609 | -0.05(-0.66%) |
Sep 07, 2010 | 7.580 | 7.740 | 7.480 | 7.630 | 2,132,482 | +0.20(+2.69%) |
Sep 03, 2010 | 7.210 | 7.460 | 7.100 | 7.430 | 1,628,991 | +0.12(+1.64%) |
Sep 02, 2010 | 7.320 | 7.400 | 7.200 | 7.310 | 1,096 | +0.03(+0.41%) |
Sep 01, 2010 | 7.550 | 7.590 | 7.230 | 7.280 | 2,640,225 | +0.03(+0.41%) |
Aug 31, 2010 | 7.160 | 7.440 | 7.080 | 7.250 | 25,400 | +0.19(+2.69%) |
Aug 30, 2010 | 7.110 | 7.250 | 7.030 | 7.060 | 2,386,333 | -0.05(-0.70%) |
Aug 27, 2010 | 7.110 | 7.120 | 6.671 | 7.110 | 3,001,203 | +0.40(+5.96%) |
Aug 26, 2010 | 6.710 | 6.770 | 6.620 | 6.710 | 3,400 | +0.08(+1.21%) |
Aug 25, 2010 | 6.430 | 6.640 | 6.380 | 6.630 | 3,000 | +0.22(+3.43%) |
Aug 24, 2010 | 6.470 | 6.590 | 6.300 | 6.410 | 1,350,969 | -0.17(-2.58%) |
Aug 23, 2010 | 6.740 | 6.780 | 6.560 | 6.580 | 812,359 | -0.21(-3.09%) |
Aug 20, 2010 | 6.700 | 6.890 | 6.520 | 6.790 | 1,348,364 | -0.03(-0.44%) |
Aug 19, 2010 | 6.840 | 6.950 | 6.760 | 6.820 | 200 | -0.03(-0.44%) |
Aug 18, 2010 | 6.740 | 6.880 | 6.600 | 6.850 | 1,470,035 | +0.05(+0.74%) |
Aug 17, 2010 | 6.820 | 6.850 | 6.750 | 6.800 | 1,774,819 | +0.05(+0.74%) |
Aug 16, 2010 | 6.680 | 6.760 | 6.570 | 6.750 | 1,080,444 | +0.18(+2.74%) |
Aug 13, 2010 | 6.570 | 6.800 | 6.540 | 6.570 | 1,036,359 | -0.14(-2.09%) |
Aug 12, 2010 | 6.450 | 6.750 | 6.430 | 6.710 | 1,921,122 | +0.36(+5.67%) |
Aug 11, 2010 | 6.480 | 6.480 | 6.310 | 6.350 | 2,018,207 | -0.15(-2.31%) |
Aug 10, 2010 | 6.460 | 6.590 | 6.340 | 6.500 | 300 | -0.08(-1.22%) |
Aug 09, 2010 | 6.540 | 6.590 | 6.410 | 6.580 | 1,087,292 | +0.12(+1.86%) |
Aug 06, 2010 | 6.460 | 6.570 | 6.410 | 6.460 | 1,166,856 | +0.06(+0.94%) |
Aug 05, 2010 | 6.430 | 6.560 | 6.350 | 6.400 | 1,977,641 | -0.03(-0.47%) |
Aug 04, 2010 | 6.330 | 6.500 | 6.330 | 6.430 | 215 | +0.18(+2.88%) |
Aug 03, 2010 | 6.220 | 6.300 | 6.170 | 6.250 | 145 | +0.09(+1.46%) |
Aug 02, 2010 | 6.290 | 6.290 | 6.090 | 6.160 | 1,029,786 | -0.03(-0.48%) |
Jul 30, 2010 | 6.190 | 6.190 | 5.980 | 6.190 | 1,412,407 | +0.21(+3.51%) |
Jul 29, 2010 | 6.150 | 6.168 | 5.980 | 5.980 | 600 | -0.11(-1.81%) |
Jul 28, 2010 | 5.840 | 6.100 | 5.810 | 6.090 | 1,684,063 | +0.20(+3.40%) |
Jul 27, 2010 | 6.190 | 6.190 | 5.890 | 5.890 | 1,800 | -0.32(-5.15%) |
Jul 26, 2010 | 6.450 | 6.450 | 6.210 | 6.210 | 1,364,061 | -0.21(-3.27%) |
Jul 23, 2010 | 6.340 | 6.430 | 6.270 | 6.420 | 1,587,304 | +0.09(+1.42%) |
Jul 22, 2010 | 6.350 | 6.500 | 6.250 | 6.330 | 2,036,346 | -0.06(-0.94%) |
Jul 21, 2010 | 6.400 | 6.480 | 6.260 | 6.390 | 1,661,115 | -0.05(-0.78%) |
Jul 20, 2010 | 6.180 | 6.440 | 6.120 | 6.440 | 200 | +0.22(+3.54%) |
Jul 19, 2010 | 6.400 | 6.410 | 6.010 | 6.220 | 2,935,872 | -0.26(-4.01%) |
Jul 16, 2010 | 6.480 | 6.490 | 6.230 | 6.480 | 2,119,954 | -0.03(-0.46%) |
Jul 15, 2010 | 6.790 | 6.790 | 6.430 | 6.510 | 1,472,757 | -0.13(-1.96%) |
Jul 14, 2010 | 6.440 | 6.670 | 6.300 | 6.640 | 2,923,804 | +0.12(+1.84%) |
Jul 13, 2010 | 6.550 | 6.630 | 6.440 | 6.520 | 1,250 | +0.12(+1.87%) |
Jul 12, 2010 | 6.510 | 6.570 | 6.320 | 6.400 | 1,200,133 | -0.09(-1.39%) |
Jul 09, 2010 | 6.490 | 6.580 | 6.320 | 6.490 | 2,006,142 | +0.21(+3.34%) |
Jul 08, 2010 | 6.500 | 6.530 | 6.240 | 6.280 | 2,230,138 | -0.13(-2.03%) |
Jul 07, 2010 | 6.100 | 6.430 | 6.100 | 6.410 | 1,972,762 | +0.26(+4.23%) |
Jul 06, 2010 | 6.490 | 6.490 | 6.090 | 6.150 | 2,745,251 | -0.27(-4.21%) |
Jul 02, 2010 | 6.420 | 6.630 | 6.317 | 6.420 | 2,176,148 | +0.16(+2.56%) |
Jul 01, 2010 | 6.820 | 6.840 | 6.010 | 6.260 | 6,782,758 | -0.72(-10.32%) |
Jun 30, 2010 | 7.110 | 7.140 | 6.820 | 6.980 | 5,009 | -0.11(-1.55%) |
Jun 29, 2010 | 7.380 | 7.420 | 7.000 | 7.090 | 2,000 | -0.28(-3.80%) |
Jun 25, 2010 | 7.370 | 7.470 | 7.260 | 7.370 | 2,592,234 | +0.12(+1.66%) |
Jun 24, 2010 | 7.280 | 7.330 | 7.120 | 7.250 | 440 | +0.00(+0.00%) |
Jun 23, 2010 | 7.030 | 7.320 | 6.980 | 7.250 | 1,810,669 | +0.11(+1.54%) |
Jun 22, 2010 | 7.220 | 7.360 | 7.090 | 7.140 | 1,930,058 | +0.06(+0.85%) |
Jun 21, 2010 | 7.500 | 7.510 | 7.080 | 7.080 | 2,647,868 | -0.28(-3.80%) |
Jun 18, 2010 | 7.360 | 7.520 | 7.020 | 7.360 | 7,958,305 | +0.45(+6.51%) |
Jun 17, 2010 | 7.000 | 7.040 | 6.850 | 6.910 | 2,779,294 | +0.09(+1.32%) |
Jun 16, 2010 | 6.950 | 7.020 | 6.820 | 6.820 | 2,411,943 | -0.17(-2.43%) |
Jun 15, 2010 | 6.920 | 7.030 | 6.740 | 6.990 | 2,553,646 | +0.16(+2.34%) |
Jun 14, 2010 | 6.920 | 6.980 | 6.800 | 6.830 | 1,370,940 | -0.07(-1.01%) |
Jun 11, 2010 | 7.030 | 7.150 | 6.850 | 6.900 | 1,990,375 | -0.12(-1.71%) |
Jun 10, 2010 | 6.990 | 7.100 | 6.860 | 7.020 | 1,831,300 | -0.02(-0.28%) |
Jun 09, 2010 | 7.160 | 7.240 | 6.930 | 7.040 | 1,664,094 | -0.18(-2.49%) |
Jun 08, 2010 | 7.100 | 7.280 | 6.960 | 7.220 | 850 | +0.28(+4.03%) |
Jun 07, 2010 | 6.750 | 7.100 | 6.630 | 6.940 | 2,593,395 | +0.18(+2.66%) |
Jun 04, 2010 | 6.760 | 7.060 | 6.760 | 6.760 | 1,998,348 | -0.25(-3.57%) |
Jun 03, 2010 | 7.230 | 7.230 | 6.760 | 7.010 | 3,005,946 | -0.20(-2.77%) |
Jun 02, 2010 | 7.030 | 7.230 | 6.860 | 7.210 | 2,095,782 | +0.19(+2.71%) |
Jun 01, 2010 | 7.230 | 7.370 | 7.010 | 7.020 | 500 | -0.15(-2.09%) |
May 28, 2010 | 7.170 | 7.460 | 7.120 | 7.170 | 1,377,408 | -0.19(-2.58%) |
May 27, 2010 | 7.140 | 7.400 | 7.140 | 7.360 | 2,163,202 | +0.34(+4.84%) |
May 26, 2010 | 7.500 | 7.660 | 7.010 | 7.020 | 3,000 | -0.24(-3.31%) |
May 25, 2010 | 6.670 | 7.280 | 6.660 | 7.260 | 500 | +0.28(+4.01%) |
May 24, 2010 | 6.960 | 7.210 | 6.940 | 6.980 | 2,908,760 | +0.26(+3.87%) |
May 21, 2010 | 6.400 | 6.990 | 6.110 | 6.720 | 4,595,657 | +0.12(+1.82%) |
May 20, 2010 | 6.760 | 6.900 | 6.580 | 6.600 | 440 | -0.63(-8.71%) |
May 19, 2010 | 7.780 | 7.810 | 7.010 | 7.230 | 5,802,481 | -0.76(-9.51%) |
May 18, 2010 | 8.020 | 8.210 | 7.760 | 7.990 | 3,075,001 | -0.04(-0.50%) |
May 17, 2010 | 8.260 | 8.360 | 7.860 | 8.030 | 1,945,367 | -0.34(-4.06%) |
May 14, 2010 | 8.370 | 8.620 | 7.860 | 8.370 | 3,212,634 | -0.12(-1.41%) |
May 13, 2010 | 8.680 | 8.830 | 8.350 | 8.490 | 2,949,303 | -0.20(-2.30%) |
May 12, 2010 | 8.970 | 9.050 | 8.560 | 8.690 | 4,517,484 | -0.04(-0.46%) |
May 11, 2010 | 8.630 | 8.780 | 8.620 | 8.730 | 1,552 | +0.39(+4.68%) |
May 10, 2010 | 8.050 | 8.340 | 7.950 | 8.340 | 3,496,144 | +0.65(+8.45%) |
May 07, 2010 | 8.140 | 8.170 | 7.560 | 7.690 | 4,065,876 | -0.29(-3.63%) |
May 06, 2010 | 7.930 | 8.420 | 7.430 | 7.980 | 17,755 | -0.02(-0.25%) |
May 05, 2010 | 8.030 | 8.230 | 7.828 | 8.000 | 6,783,315 | -0.48(-5.66%) |
May 04, 2010 | 8.960 | 9.020 | 8.150 | 8.480 | 1,000 | -0.51(-5.67%) |
May 03, 2010 | 8.910 | 9.110 | 8.690 | 8.990 | 2,895,004 | +0.14(+1.58%) |
Apr 30, 2010 | 8.930 | 9.180 | 8.680 | 8.850 | 4,092,235 | +0.00(+0.00%) |
Apr 29, 2010 | 8.780 | 8.980 | 8.600 | 8.850 | 3,592,384 | +0.24(+2.79%) |
Apr 28, 2010 | 8.200 | 8.770 | 8.200 | 8.610 | 5,048,476 | +0.47(+5.77%) |
Apr 27, 2010 | 7.680 | 8.190 | 7.610 | 8.140 | 3,381,746 | +0.34(+4.36%) |
Apr 26, 2010 | 8.120 | 8.120 | 7.750 | 7.800 | 2,654,891 | -0.27(-3.35%) |
Apr 23, 2010 | 7.620 | 8.100 | 7.560 | 8.070 | 4,133,545 | +0.49(+6.46%) |
Apr 22, 2010 | 7.360 | 7.780 | 7.360 | 7.580 | 2,328,915 | +0.09(+1.20%) |
Apr 21, 2010 | 7.420 | 7.540 | 7.310 | 7.490 | 1,333,592 | +0.05(+0.67%) |
Apr 20, 2010 | 7.520 | 7.580 | 7.390 | 7.440 | 429 | +0.07(+0.95%) |
Apr 19, 2010 | 7.460 | 7.570 | 7.300 | 7.370 | 2,086,345 | -0.13(-1.73%) |
Apr 16, 2010 | 7.720 | 7.720 | 7.300 | 7.500 | 3,026,305 | -0.26(-3.35%) |
Apr 15, 2010 | 7.770 | 7.940 | 7.700 | 7.760 | 1,194,647 | -0.02(-0.26%) |
Apr 14, 2010 | 7.860 | 7.890 | 7.690 | 7.780 | 1,407,606 | +0.03(+0.39%) |
Apr 13, 2010 | 7.740 | 7.850 | 7.590 | 7.750 | 1,747,388 | +0.06(+0.78%) |
Apr 12, 2010 | 7.800 | 7.870 | 7.610 | 7.690 | 1,394,501 | -0.10(-1.28%) |
Apr 09, 2010 | 7.860 | 7.900 | 7.750 | 7.790 | 2,093,972 | +0.02(+0.26%) |
Apr 08, 2010 | 7.880 | 7.880 | 7.600 | 7.770 | 1,807,951 | +0.01(+0.13%) |
Apr 07, 2010 | 7.550 | 7.850 | 7.550 | 7.760 | 3,133,537 | +0.16(+2.11%) |
Apr 06, 2010 | 7.660 | 7.660 | 7.540 | 7.600 | 1,111,594 | -0.05(-0.65%) |
Apr 05, 2010 | 7.660 | 7.700 | 7.510 | 7.650 | 1,648,466 | +0.04(+0.53%) |
Apr 01, 2010 | 7.240 | 7.610 | 7.610 | 7.610 | 2,457,500 | +0.47(+6.58%) |
Mar 31, 2010 | 7.250 | 7.250 | 7.060 | 7.140 | 1,613,254 | +0.00(+0.00%) |
Mar 30, 2010 | 7.360 | 7.360 | 7.120 | 7.140 | 1,285,978 | -0.19(-2.59%) |
Mar 29, 2010 | 7.260 | 7.400 | 7.220 | 7.330 | 1,899,944 | +0.13(+1.81%) |
Mar 26, 2010 | 7.170 | 7.310 | 6.920 | 7.200 | 3,494,516 | +0.02(+0.28%) |
Mar 25, 2010 | 7.470 | 7.550 | 7.150 | 7.180 | 2,492,139 | -0.17(-2.31%) |
Mar 24, 2010 | 7.640 | 7.640 | 7.340 | 7.350 | 2,479,670 | -0.41(-5.28%) |
Mar 23, 2010 | 7.640 | 7.830 | 7.510 | 7.760 | 2,852,751 | +0.16(+2.11%) |
Mar 22, 2010 | 7.210 | 7.650 | 7.200 | 7.600 | 2,162,639 | +0.22(+2.98%) |
Mar 19, 2010 | 7.500 | 7.500 | 7.200 | 7.380 | 3,129,821 | -0.07(-0.94%) |
Mar 18, 2010 | 7.550 | 7.650 | 7.360 | 7.450 | 2,348,946 | -0.09(-1.19%) |
Mar 17, 2010 | 7.470 | 7.620 | 7.470 | 7.540 | 1,841,808 | +0.04(+0.53%) |
Mar 16, 2010 | 7.290 | 7.500 | 7.230 | 7.500 | 2,426,090 | +0.36(+5.04%) |
Mar 15, 2010 | 7.180 | 7.180 | 7.050 | 7.140 | 2,015,553 | -0.09(-1.24%) |
Mar 12, 2010 | 7.370 | 7.420 | 7.220 | 7.230 | 2,325,642 | +0.00(+0.00%) |
Mar 11, 2010 | 6.970 | 7.530 | 6.800 | 7.230 | 7,090,253 | +0.34(+4.93%) |
Mar 10, 2010 | 6.890 | 7.090 | 6.740 | 6.890 | 5,340,419 | +0.01(+0.15%) |
Mar 09, 2010 | 6.330 | 6.900 | 6.170 | 6.880 | 5,506,893 | +0.58(+9.21%) |
Mar 08, 2010 | 6.370 | 6.500 | 6.290 | 6.300 | 2,274,356 | -0.05(-0.79%) |
Mar 05, 2010 | 5.990 | 6.380 | 5.980 | 6.350 | 3,878,306 | +0.21(+3.42%) |
Mar 04, 2010 | 6.080 | 6.140 | 6.010 | 6.140 | 1,652,245 | +0.05(+0.82%) |
Mar 03, 2010 | 6.070 | 6.180 | 6.000 | 6.090 | 2,189,284 | +0.15(+2.53%) |
Mar 02, 2010 | 6.090 | 6.170 | 5.890 | 5.940 | 2,241,920 | -0.10(-1.66%) |
Mar 01, 2010 | 5.790 | 6.050 | 5.780 | 6.040 | 2,692,279 | +0.22(+3.78%) |
Feb 26, 2010 | 5.730 | 5.890 | 5.620 | 5.820 | 1,493,277 | +0.13(+2.28%) |
Feb 25, 2010 | 5.360 | 5.700 | 5.290 | 5.690 | 3,297,192 | +0.12(+2.19%) |
Feb 24, 2010 | 5.660 | 5.800 | 5.530 | 5.568 | 2,145,353 | -0.15(-2.66%) |
Feb 23, 2010 | 5.800 | 5.860 | 5.610 | 5.720 | 2,540,358 | -0.17(-2.89%) |
Feb 22, 2010 | 5.910 | 5.980 | 5.820 | 5.890 | 1,624,617 | +0.05(+0.86%) |
Feb 19, 2010 | 5.820 | 5.970 | 5.720 | 5.840 | 2,837,026 | -0.03(-0.51%) |
Feb 18, 2010 | 6.010 | 6.090 | 5.770 | 5.870 | 2,485,989 | -0.12(-2.00%) |
Feb 17, 2010 | 5.990 | 6.170 | 5.960 | 5.990 | 2,347,377 | -0.07(-1.16%) |
Feb 16, 2010 | 6.280 | 6.300 | 6.030 | 6.060 | 3,159,075 | +0.01(+0.17%) |
Feb 12, 2010 | 5.890 | 6.050 | 6.050 | 6.050 | 2,243,300 | -0.05(-0.82%) |
Feb 11, 2010 | 5.800 | 6.100 | 5.700 | 6.100 | 2,481,328 | +0.37(+6.46%) |
Feb 10, 2010 | 5.870 | 5.950 | 5.610 | 5.730 | 2,545,387 | -0.17(-2.88%) |
Feb 09, 2010 | 5.730 | 6.050 | 5.730 | 5.900 | 3,850,549 | +0.31(+5.55%) |
Feb 08, 2010 | 5.580 | 5.780 | 5.420 | 5.590 | 2,525,207 | +0.00(+0.00%) |
Feb 05, 2010 | 5.090 | 5.600 | 4.960 | 5.590 | 4,653,300 | +0.31(+5.87%) |
Feb 04, 2010 | 5.650 | 5.650 | 5.230 | 5.280 | 3,052,565 | -0.51(-8.81%) |
Feb 03, 2010 | 5.790 | 5.940 | 5.700 | 5.790 | 1,789,592 | +0.03(+0.52%) |
Feb 02, 2010 | 5.860 | 5.930 | 5.715 | 5.760 | 2,153,825 | +0.10(+1.77%) |
Feb 01, 2010 | 5.300 | 5.690 | 5.240 | 5.660 | 2,322,498 | +0.40(+7.60%) |
Jan 29, 2010 | 5.400 | 5.560 | 5.200 | 5.260 | 2,527,465 | -0.49(-8.52%) |
Jan 28, 2010 | 5.750 | 5.820 | 5.300 | 5.750 | 3,037,844 | +0.08(+1.41%) |
Jan 27, 2010 | 5.910 | 6.029 | 5.570 | 5.670 | 2,363,702 | -0.30(-5.03%) |
Jan 26, 2010 | 5.630 | 6.090 | 5.580 | 5.970 | 3,147,952 | +0.21(+3.65%) |
Jan 25, 2010 | 5.730 | 5.850 | 5.670 | 5.760 | 3,046,931 | +0.11(+1.95%) |
Jan 22, 2010 | 5.570 | 5.800 | 5.480 | 5.650 | 4,545,969 | +0.02(+0.36%) |
Jan 21, 2010 | 6.060 | 6.190 | 5.620 | 5.630 | 5,581,760 | -0.51(-8.31%) |
Jan 20, 2010 | 6.210 | 6.300 | 6.100 | 6.140 | 2,413,834 | -0.27(-4.21%) |
Jan 19, 2010 | 6.280 | 6.480 | 6.280 | 6.410 | 1,465,168 | +0.14(+2.23%) |
Jan 15, 2010 | 6.460 | 6.270 | 6.270 | 6.270 | 1,700,300 | -0.22(-3.39%) |
Jan 14, 2010 | 6.550 | 6.640 | 6.290 | 6.490 | 2,127,456 | -0.05(-0.76%) |
Jan 13, 2010 | 6.500 | 6.560 | 6.020 | 6.540 | 3,234,394 | +0.09(+1.40%) |
Jan 12, 2010 | 6.770 | 6.850 | 6.380 | 6.450 | 2,750,713 | -0.40(-5.84%) |
Jan 11, 2010 | 6.790 | 6.980 | 6.760 | 6.850 | 3,173,684 | +0.20(+3.01%) |
Jan 08, 2010 | 6.600 | 6.700 | 6.460 | 6.650 | 1,874,329 | +0.09(+1.37%) |
Jan 07, 2010 | 6.600 | 6.660 | 6.380 | 6.560 | 1,734,801 | -0.02(-0.30%) |
Jan 06, 2010 | 6.450 | 6.700 | 6.350 | 6.580 | 2,688,151 | +0.20(+3.13%) |
Jan 05, 2010 | 6.480 | 6.480 | 6.220 | 6.380 | 3,169,649 | +0.06(+0.95%) |
Jan 04, 2010 | 6.320 | 6.410 | 6.200 | 6.320 | 3,256,094 | +0.19(+3.10%) |
Dec 31, 2009 | 6.000 | 6.130 | 6.130 | 6.130 | 2,424,600 | +0.24(+4.07%) |
Dec 30, 2009 | 6.010 | 6.030 | 5.830 | 5.890 | 2,307,858 | -0.21(-3.44%) |
Dec 29, 2009 | 6.240 | 6.300 | 6.060 | 6.100 | 1,770,272 | -0.11(-1.77%) |
Dec 28, 2009 | 6.560 | 6.560 | 6.160 | 6.210 | 2,762,008 | -0.28(-4.31%) |
Dec 24, 2009 | 6.690 | 6.780 | 6.390 | 6.490 | 3,354,180 | -0.09(-1.37%) |
Dec 23, 2009 | 5.740 | 6.760 | 5.710 | 6.580 | 11,502,252 | +0.87(+15.24%) |
Dec 22, 2009 | 5.270 | 5.720 | 5.250 | 5.710 | 3,895,243 | +0.46(+8.77%) |
Dec 21, 2009 | 5.340 | 5.390 | 5.170 | 5.250 | 3,118,936 | +0.12(+2.33%) |
Dec 18, 2009 | 5.160 | 5.410 | 5.040 | 5.130 | 4,513,587 | +0.06(+1.18%) |
Dec 17, 2009 | 5.330 | 5.330 | 5.040 | 5.070 | 3,252,408 | -0.38(-6.97%) |
Dec 16, 2009 | 5.470 | 5.550 | 5.410 | 5.450 | 1,885,649 | +0.09(+1.68%) |
Dec 15, 2009 | 5.430 | 5.530 | 5.350 | 5.360 | 2,134,501 | -0.09(-1.65%) |
Dec 14, 2009 | 5.397 | 5.460 | 5.350 | 5.450 | 2,756,005 | -0.06(-1.09%) |
Dec 11, 2009 | 5.650 | 5.680 | 5.410 | 5.510 | 2,436,971 | -0.09(-1.61%) |
Dec 10, 2009 | 5.750 | 5.820 | 5.510 | 5.600 | 2,645,556 | -0.10(-1.75%) |
Dec 09, 2009 | 5.500 | 5.790 | 5.450 | 5.700 | 3,509,956 | +0.25(+4.59%) |
Dec 08, 2009 | 5.740 | 5.740 | 5.350 | 5.450 | 3,453,237 | -0.33(-5.71%) |
Dec 07, 2009 | 5.750 | 6.020 | 5.510 | 5.780 | 4,760,898 | -0.32(-5.25%) |
Dec 04, 2009 | 6.130 | 6.200 | 5.900 | 6.100 | 6,127,346 | -0.25(-3.94%) |
Dec 03, 2009 | 6.600 | 6.810 | 6.200 | 6.350 | 5,932,828 | -0.15(-2.31%) |
Dec 02, 2009 | 6.160 | 6.580 | 6.050 | 6.500 | 7,079,545 | +0.53(+8.88%) |
Dec 01, 2009 | 5.810 | 6.000 | 5.740 | 5.970 | 4,049,661 | +0.38(+6.80%) |
Nov 30, 2009 | 5.480 | 5.770 | 5.470 | 5.590 | 2,638,586 | +0.11(+2.01%) |
Nov 27, 2009 | 5.330 | 5.680 | 5.280 | 5.480 | 2,999,909 | -0.36(-6.16%) |
Nov 25, 2009 | 5.580 | 5.900 | 5.540 | 5.840 | 4,140,230 | +0.38(+6.96%) |
Nov 24, 2009 | 5.300 | 5.520 | 5.280 | 5.460 | 3,032,516 | +0.16(+3.02%) |
Nov 23, 2009 | 5.470 | 5.510 | 5.180 | 5.300 | 2,757,291 | +0.03(+0.57%) |
Nov 20, 2009 | 5.300 | 5.300 | 5.100 | 5.270 | 1,624,383 | -0.06(-1.13%) |
Nov 19, 2009 | 5.300 | 5.400 | 5.030 | 5.330 | 2,670,499 | -0.03(-0.56%) |
Nov 18, 2009 | 5.530 | 5.630 | 5.293 | 5.360 | 3,357,266 | -0.12(-2.19%) |
Nov 17, 2009 | 5.310 | 5.510 | 5.300 | 5.480 | 1,833,717 | +0.05(+0.92%) |
Nov 16, 2009 | 5.400 | 5.470 | 5.310 | 5.430 | 3,344,395 | +0.16(+3.04%) |
Nov 13, 2009 | 5.150 | 5.380 | 5.110 | 5.270 | 1,816,045 | +0.07(+1.35%) |
Nov 12, 2009 | 5.340 | 5.350 | 5.080 | 5.200 | 2,396,141 | -0.17(-3.17%) |
Nov 11, 2009 | 5.450 | 5.520 | 5.300 | 5.370 | 1,940,001 | +0.13(+2.48%) |
Nov 10, 2009 | 5.260 | 5.420 | 5.130 | 5.240 | 2,231,847 | -0.12(-2.24%) |
Nov 09, 2009 | 5.390 | 5.470 | 5.290 | 5.360 | 3,270,682 | +0.18(+3.47%) |
Nov 06, 2009 | 5.020 | 5.300 | 4.990 | 5.180 | 2,990,822 | +0.23(+4.65%) |
Nov 05, 2009 | 5.120 | 5.140 | 4.920 | 4.950 | 1,700,094 | -0.14(-2.75%) |
Nov 04, 2009 | 5.200 | 5.280 | 4.910 | 5.090 | 4,586,829 | +0.12(+2.41%) |
Nov 03, 2009 | 4.310 | 4.970 | 4.310 | 4.970 | 4,241,135 | +0.58(+13.21%) |
Nov 02, 2009 | 4.480 | 4.740 | 4.220 | 4.390 | 3,198,717 | +0.09(+2.09%) |
Oct 30, 2009 | 4.420 | 4.560 | 4.130 | 4.300 | 3,345,161 | -0.28(-6.11%) |
Oct 29, 2009 | 4.230 | 4.620 | 4.230 | 4.580 | 2,779,751 | +0.45(+10.90%) |
Oct 28, 2009 | 4.400 | 4.560 | 4.090 | 4.130 | 3,291,415 | -0.42(-9.23%) |
Oct 27, 2009 | 4.600 | 4.610 | 4.400 | 4.550 | 1,892,285 | -0.03(-0.66%) |
Oct 26, 2009 | 4.910 | 5.060 | 4.470 | 4.580 | 4,089,496 | -0.39(-7.85%) |
Oct 23, 2009 | 5.070 | 5.110 | 4.950 | 4.970 | 2,248,072 | -0.08(-1.58%) |
Oct 22, 2009 | 5.260 | 5.300 | 5.020 | 5.050 | 2,875,179 | -0.23(-4.36%) |
Oct 21, 2009 | 5.280 | 5.500 | 5.250 | 5.280 | 2,531,196 | -0.02(-0.38%) |
Oct 20, 2009 | 5.218 | 5.380 | 5.200 | 5.300 | 2,430,765 | -0.26(-4.68%) |
Oct 19, 2009 | 5.740 | 5.740 | 5.530 | 5.560 | 2,707,420 | -0.10(-1.77%) |
Oct 16, 2009 | 5.550 | 5.690 | 5.400 | 5.660 | 2,294,846 | +0.11(+1.98%) |
Oct 15, 2009 | 5.540 | 5.620 | 5.420 | 5.550 | 3,236,442 | -0.19(-3.31%) |
Oct 14, 2009 | 6.100 | 6.110 | 5.610 | 5.740 | 6,046,896 | -0.28(-4.65%) |
Oct 13, 2009 | 5.780 | 6.150 | 5.660 | 6.020 | 5,359,371 | +0.41(+7.31%) |
Oct 12, 2009 | 5.610 | 5.770 | 5.510 | 5.610 | 2,498,236 | +0.12(+2.19%) |
Oct 09, 2009 | 5.420 | 5.540 | 5.310 | 5.490 | 2,105,823 | -0.02(-0.36%) |
Oct 08, 2009 | 5.500 | 5.700 | 5.420 | 5.510 | 3,324,261 | +0.04(+0.73%) |
Oct 07, 2009 | 5.410 | 5.540 | 5.320 | 5.470 | 2,542,015 | +0.07(+1.30%) |
Oct 06, 2009 | 5.350 | 5.527 | 5.250 | 5.400 | 5,102,907 | +0.30(+5.88%) |
Oct 05, 2009 | 4.780 | 5.170 | 4.780 | 5.100 | 2,407,637 | +0.25(+5.15%) |
Oct 02, 2009 | 4.710 | 5.020 | 4.660 | 4.850 | 2,247,807 | -0.03(-0.61%) |