Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.640 | 7.664 | 7.449 | 7.621 | 49,805 | +0.04(+0.57%) |
Sep 29, 2010 | 7.596 | 7.652 | 7.497 | 7.577 | 51,023 | -0.06(-0.81%) |
Sep 28, 2010 | 7.646 | 7.724 | 7.453 | 7.640 | 67,866 | +0.03(+0.41%) |
Sep 27, 2010 | 7.745 | 7.758 | 7.584 | 7.608 | 30,838 | -0.17(-2.23%) |
Sep 24, 2010 | 7.590 | 7.801 | 7.478 | 7.782 | 82,360 | +0.29(+3.90%) |
Sep 23, 2010 | 7.490 | 7.535 | 7.391 | 7.490 | 52,693 | -0.07(-0.90%) |
Sep 22, 2010 | 7.571 | 7.608 | 7.391 | 7.559 | 71,429 | +0.00(+0.00%) |
Sep 21, 2010 | 7.310 | 7.751 | 7.310 | 7.559 | 63,012 | -0.14(-1.78%) |
Sep 20, 2010 | 7.230 | 7.695 | 7.186 | 7.695 | 51,608 | +0.48(+6.72%) |
Sep 17, 2010 | 7.422 | 7.528 | 7.211 | 7.211 | 75,887 | -0.34(-4.52%) |
Sep 15, 2010 | 7.602 | 7.602 | 7.236 | 7.553 | 50,466 | +0.16(+2.10%) |
Sep 14, 2010 | 7.478 | 7.503 | 7.366 | 7.397 | 41,690 | -0.12(-1.65%) |
Sep 13, 2010 | 7.298 | 7.596 | 7.248 | 7.522 | 76,417 | +0.27(+3.68%) |
Sep 10, 2010 | 7.186 | 7.279 | 7.018 | 7.254 | 56,224 | +0.20(+2.82%) |
Sep 09, 2010 | 7.242 | 7.242 | 7.043 | 7.056 | 13,498 | -0.09(-1.22%) |
Sep 08, 2010 | 7.068 | 7.168 | 7.018 | 7.143 | 50,235 | +0.11(+1.59%) |
Sep 07, 2010 | 7.329 | 7.329 | 7.018 | 7.031 | 37,800 | -0.30(-4.07%) |
Sep 03, 2010 | 7.155 | 7.360 | 7.105 | 7.329 | 45,754 | +0.25(+3.51%) |
Sep 02, 2010 | 7.317 | 7.391 | 7.056 | 7.081 | 59,019 | -0.29(-3.96%) |
Sep 01, 2010 | 7.136 | 7.422 | 7.062 | 7.372 | 66,035 | +0.34(+4.77%) |
Aug 31, 2010 | 6.907 | 7.136 | 6.907 | 7.037 | 41,980 | +0.15(+2.16%) |
Aug 30, 2010 | 7.310 | 7.310 | 6.882 | 6.888 | 63,738 | -0.45(-6.18%) |
Aug 27, 2010 | 7.217 | 7.379 | 6.981 | 7.341 | 97,082 | +0.20(+2.87%) |
Aug 26, 2010 | 7.298 | 7.354 | 7.136 | 7.136 | 82,999 | -0.14(-1.96%) |
Aug 25, 2010 | 7.161 | 7.388 | 7.161 | 7.279 | 89,347 | +0.11(+1.56%) |
Aug 24, 2010 | 7.267 | 7.379 | 7.143 | 7.168 | 89,309 | -0.09(-1.20%) |
Aug 23, 2010 | 7.348 | 7.410 | 7.236 | 7.254 | 52,355 | -0.11(-1.52%) |
Aug 20, 2010 | 7.298 | 7.447 | 7.273 | 7.366 | 103,058 | +0.06(+0.76%) |
Aug 19, 2010 | 7.416 | 7.509 | 7.304 | 7.310 | 72,543 | -0.14(-1.92%) |
Aug 18, 2010 | 7.453 | 7.503 | 7.310 | 7.453 | 41,893 | -0.03(-0.41%) |
Aug 17, 2010 | 7.435 | 7.590 | 7.435 | 7.484 | 54,512 | +0.12(+1.60%) |
Aug 16, 2010 | 7.267 | 7.391 | 7.236 | 7.366 | 58,320 | +0.11(+1.45%) |
Aug 13, 2010 | 7.323 | 7.671 | 7.248 | 7.261 | 100,988 | -0.06(-0.85%) |
Aug 12, 2010 | 7.236 | 7.453 | 7.236 | 7.323 | 43,088 | -0.03(-0.42%) |
Aug 11, 2010 | 7.478 | 7.515 | 7.199 | 7.354 | 139,379 | -0.24(-3.11%) |
Aug 10, 2010 | 7.689 | 7.795 | 7.472 | 7.590 | 61,751 | -0.17(-2.24%) |
Aug 09, 2010 | 7.677 | 7.789 | 7.441 | 7.764 | 58,436 | +0.11(+1.46%) |
Aug 06, 2010 | 7.664 | 7.826 | 7.422 | 7.652 | 56,559 | -0.06(-0.81%) |
Aug 05, 2010 | 7.882 | 7.950 | 7.664 | 7.714 | 45,219 | -0.20(-2.59%) |
Aug 04, 2010 | 7.956 | 8.006 | 7.826 | 7.919 | 42,880 | -0.02(-0.31%) |
Aug 03, 2010 | 7.894 | 8.118 | 7.832 | 7.944 | 76,324 | +0.01(+0.08%) |
Aug 02, 2010 | 7.925 | 7.987 | 7.789 | 7.938 | 60,924 | +0.07(+0.95%) |
Jul 30, 2010 | 7.664 | 7.994 | 7.658 | 7.863 | 127,963 | +0.15(+1.93%) |
Jul 29, 2010 | 7.795 | 7.919 | 7.646 | 7.714 | 88,814 | +0.01(+0.08%) |
Jul 28, 2010 | 7.794 | 7.868 | 7.677 | 7.708 | 49,868 | -0.12(-1.57%) |
Jul 27, 2010 | 8.145 | 8.237 | 7.782 | 7.831 | 160,313 | -0.27(-3.34%) |
Jul 26, 2010 | 7.899 | 8.114 | 7.794 | 8.102 | 75,322 | +0.28(+3.54%) |
Jul 23, 2010 | 7.339 | 7.929 | 7.314 | 7.825 | 168,176 | +0.44(+5.91%) |
Jul 22, 2010 | 7.253 | 7.425 | 7.210 | 7.388 | 95,530 | +0.24(+3.36%) |
Jul 21, 2010 | 7.419 | 7.449 | 7.142 | 7.148 | 89,247 | -0.23(-3.09%) |
Jul 20, 2010 | 7.259 | 7.382 | 7.197 | 7.376 | 53,266 | +0.03(+0.42%) |
Jul 19, 2010 | 7.357 | 7.499 | 7.228 | 7.345 | 50,802 | +0.07(+1.02%) |
Jul 16, 2010 | 7.548 | 7.622 | 7.228 | 7.271 | 104,483 | -0.34(-4.45%) |
Jul 15, 2010 | 7.683 | 7.683 | 7.548 | 7.609 | 36,984 | -0.02(-0.32%) |
Jul 14, 2010 | 7.609 | 7.646 | 7.517 | 7.634 | 29,597 | -0.02(-0.32%) |
Jul 13, 2010 | 7.554 | 7.677 | 7.431 | 7.659 | 95,348 | +0.22(+2.89%) |
Jul 12, 2010 | 7.529 | 7.573 | 7.388 | 7.443 | 55,639 | -0.13(-1.71%) |
Jul 09, 2010 | 7.548 | 7.579 | 7.431 | 7.573 | 80,409 | +0.01(+0.16%) |
Jul 08, 2010 | 7.616 | 7.677 | 7.456 | 7.560 | 82,408 | +0.02(+0.33%) |
Jul 07, 2010 | 7.351 | 7.665 | 7.351 | 7.536 | 96,881 | +0.23(+3.11%) |
Jul 06, 2010 | 7.406 | 7.511 | 7.240 | 7.308 | 52,678 | +0.07(+0.93%) |
Jul 02, 2010 | 7.474 | 7.517 | 7.130 | 7.240 | 63,626 | -0.17(-2.32%) |
Jul 01, 2010 | 7.400 | 7.566 | 7.283 | 7.413 | 85,056 | -0.01(-0.17%) |
Jun 30, 2010 | 7.376 | 7.443 | 7.357 | 7.425 | 99,968 | +0.03(+0.42%) |
Jun 29, 2010 | 7.493 | 7.493 | 7.296 | 7.394 | 134,755 | -0.57(-7.11%) |
Jun 25, 2010 | 7.370 | 7.979 | 7.274 | 7.960 | 887,716 | +0.60(+8.10%) |
Jun 24, 2010 | 7.499 | 7.542 | 7.296 | 7.363 | 54,521 | -0.20(-2.60%) |
Jun 23, 2010 | 7.536 | 7.622 | 7.517 | 7.560 | 36,719 | +0.01(+0.08%) |
Jun 22, 2010 | 7.677 | 7.954 | 7.536 | 7.554 | 58,601 | -0.08(-1.05%) |
Jun 21, 2010 | 7.609 | 7.689 | 7.573 | 7.634 | 84,114 | +0.13(+1.72%) |
Jun 18, 2010 | 7.628 | 7.628 | 7.499 | 7.505 | 105,975 | -0.08(-1.05%) |
Jun 17, 2010 | 7.622 | 7.622 | 7.486 | 7.585 | 15,552 | +0.01(+0.16%) |
Jun 16, 2010 | 7.529 | 7.689 | 7.468 | 7.573 | 56,132 | -0.02(-0.24%) |
Jun 15, 2010 | 7.585 | 7.597 | 7.449 | 7.591 | 87,948 | +0.05(+0.65%) |
Jun 14, 2010 | 7.689 | 7.689 | 7.511 | 7.542 | 87,259 | -0.08(-1.05%) |
Jun 11, 2010 | 7.505 | 7.646 | 7.351 | 7.622 | 70,585 | +0.06(+0.73%) |
Jun 10, 2010 | 7.603 | 7.634 | 7.413 | 7.566 | 129,632 | +0.08(+1.07%) |
Jun 09, 2010 | 7.566 | 7.566 | 7.376 | 7.486 | 68,443 | -0.01(-0.08%) |
Jun 08, 2010 | 7.511 | 7.511 | 7.271 | 7.493 | 81,121 | -0.01(-0.08%) |
Jun 07, 2010 | 7.277 | 7.726 | 7.277 | 7.499 | 111,105 | +0.27(+3.74%) |
Jun 04, 2010 | 7.616 | 7.616 | 7.203 | 7.228 | 111,650 | -0.49(-6.37%) |
Jun 03, 2010 | 7.640 | 7.751 | 7.520 | 7.720 | 72,204 | +0.03(+0.40%) |
Jun 02, 2010 | 7.388 | 7.689 | 7.363 | 7.689 | 103,987 | +0.30(+4.08%) |
Jun 01, 2010 | 7.449 | 7.511 | 7.376 | 7.388 | 55,235 | -0.14(-1.80%) |
May 28, 2010 | 7.683 | 7.646 | 7.431 | 7.523 | 80,282 | -0.16(-2.08%) |
May 27, 2010 | 7.659 | 7.689 | 7.560 | 7.683 | 81,496 | +0.16(+2.13%) |
May 26, 2010 | 7.609 | 7.689 | 7.493 | 7.523 | 40,033 | -0.02(-0.24%) |
May 25, 2010 | 7.326 | 7.597 | 7.179 | 7.542 | 125,804 | +0.07(+0.91%) |
May 24, 2010 | 7.548 | 7.698 | 7.456 | 7.474 | 55,439 | -0.21(-2.72%) |
May 21, 2010 | 7.671 | 7.745 | 7.609 | 7.683 | 124,032 | -0.04(-0.56%) |
May 20, 2010 | 7.819 | 7.917 | 7.708 | 7.726 | 142,200 | -0.23(-2.86%) |
May 19, 2010 | 7.948 | 8.059 | 7.942 | 7.954 | 68,802 | +0.00(+0.00%) |
May 18, 2010 | 8.225 | 8.280 | 7.948 | 7.954 | 81,007 | -0.17(-2.12%) |
May 17, 2010 | 8.169 | 8.243 | 8.022 | 8.126 | 73,693 | -0.02(-0.23%) |
May 14, 2010 | 8.200 | 8.243 | 8.035 | 8.145 | 105,141 | -0.09(-1.12%) |
May 13, 2010 | 7.997 | 8.341 | 7.997 | 8.237 | 91,668 | +0.19(+2.37%) |
May 12, 2010 | 7.991 | 8.059 | 7.972 | 8.046 | 93,147 | +0.10(+1.32%) |
May 11, 2010 | 7.991 | 8.059 | 7.942 | 7.942 | 105,052 | -0.10(-1.30%) |
May 10, 2010 | 7.929 | 8.052 | 7.911 | 8.046 | 74,275 | +0.26(+3.32%) |
May 07, 2010 | 7.862 | 7.868 | 7.745 | 7.788 | 130,205 | -0.07(-0.94%) |
May 06, 2010 | 7.874 | 8.231 | 7.782 | 7.862 | 159,004 | -0.02(-0.31%) |
May 05, 2010 | 7.892 | 7.929 | 7.856 | 7.886 | 78,554 | +0.01(+0.16%) |
May 04, 2010 | 7.868 | 7.880 | 7.819 | 7.874 | 61,422 | -0.09(-1.16%) |
May 03, 2010 | 7.880 | 8.077 | 7.708 | 7.966 | 87,441 | +0.06(+0.70%) |
Apr 30, 2010 | 7.929 | 7.972 | 7.911 | 7.911 | 63,600 | -0.04(-0.46%) |
Apr 29, 2010 | 7.874 | 7.979 | 7.843 | 7.948 | 80,827 | +0.07(+0.94%) |
Apr 28, 2010 | 7.770 | 7.886 | 7.770 | 7.874 | 38,901 | +0.14(+1.81%) |
Apr 27, 2010 | 7.746 | 7.917 | 7.728 | 7.734 | 141,771 | -0.03(-0.39%) |
Apr 26, 2010 | 7.697 | 7.862 | 7.697 | 7.764 | 56,511 | +0.04(+0.47%) |
Apr 23, 2010 | 7.691 | 7.758 | 7.527 | 7.728 | 88,501 | +0.04(+0.48%) |
Apr 22, 2010 | 7.636 | 7.725 | 7.496 | 7.691 | 48,751 | -0.04(-0.47%) |
Apr 21, 2010 | 7.740 | 7.740 | 7.655 | 7.728 | 54,128 | -0.04(-0.47%) |
Apr 20, 2010 | 7.685 | 7.764 | 7.624 | 7.764 | 28,399 | +0.03(+0.39%) |
Apr 19, 2010 | 7.685 | 7.789 | 7.618 | 7.734 | 46,380 | +0.01(+0.16%) |
Apr 16, 2010 | 7.813 | 7.813 | 7.691 | 7.722 | 88,912 | -0.10(-1.25%) |
Apr 15, 2010 | 7.801 | 7.886 | 7.776 | 7.819 | 114,160 | +0.00(+0.00%) |
Apr 14, 2010 | 7.368 | 7.886 | 7.353 | 7.819 | 95,013 | +0.48(+6.56%) |
Apr 13, 2010 | 7.234 | 7.350 | 7.124 | 7.338 | 123,485 | +0.12(+1.69%) |
Apr 12, 2010 | 7.124 | 7.362 | 7.124 | 7.216 | 116,892 | +0.13(+1.81%) |
Apr 09, 2010 | 7.246 | 7.283 | 7.076 | 7.088 | 72,945 | -0.15(-2.10%) |
Apr 08, 2010 | 7.088 | 7.271 | 7.076 | 7.240 | 69,655 | +0.11(+1.54%) |
Apr 07, 2010 | 7.118 | 7.173 | 7.076 | 7.130 | 42,128 | -0.02(-0.26%) |
Apr 06, 2010 | 7.118 | 7.191 | 7.033 | 7.149 | 42,512 | -0.03(-0.42%) |
Apr 05, 2010 | 7.009 | 7.179 | 6.942 | 7.179 | 65,100 | +0.20(+2.79%) |
Apr 01, 2010 | 6.960 | 6.984 | 6.984 | 6.984 | 47,256 | +0.06(+0.88%) |
Mar 31, 2010 | 6.826 | 6.970 | 6.826 | 6.923 | 91,113 | +0.06(+0.89%) |
Mar 30, 2010 | 6.795 | 6.905 | 6.722 | 6.862 | 49,384 | +0.06(+0.90%) |
Mar 29, 2010 | 6.911 | 6.966 | 6.753 | 6.801 | 69,872 | -0.10(-1.50%) |
Mar 26, 2010 | 6.942 | 7.039 | 6.856 | 6.905 | 50,170 | -0.02(-0.35%) |
Mar 25, 2010 | 7.039 | 7.051 | 6.917 | 6.929 | 41,539 | -0.07(-0.96%) |
Mar 24, 2010 | 7.015 | 7.082 | 6.954 | 6.996 | 51,616 | -0.06(-0.86%) |
Mar 23, 2010 | 7.033 | 7.082 | 6.948 | 7.057 | 39,900 | +0.01(+0.09%) |
Mar 22, 2010 | 6.966 | 7.063 | 6.887 | 7.051 | 31,548 | +0.03(+0.43%) |
Mar 19, 2010 | 6.972 | 7.191 | 6.893 | 7.021 | 162,331 | +0.10(+1.41%) |
Mar 18, 2010 | 7.015 | 7.015 | 6.887 | 6.923 | 37,157 | -0.09(-1.30%) |
Mar 17, 2010 | 6.881 | 7.191 | 6.881 | 7.015 | 118,128 | +0.13(+1.86%) |
Mar 16, 2010 | 6.905 | 6.905 | 6.838 | 6.887 | 30,354 | -0.01(-0.09%) |
Mar 15, 2010 | 6.838 | 7.063 | 6.783 | 6.893 | 70,614 | -0.09(-1.22%) |
Mar 12, 2010 | 6.996 | 7.027 | 6.850 | 6.978 | 71,206 | -0.02(-0.26%) |
Mar 11, 2010 | 6.929 | 7.009 | 6.765 | 6.996 | 72,524 | +0.02(+0.26%) |
Mar 10, 2010 | 6.917 | 7.009 | 6.807 | 6.978 | 80,185 | +0.04(+0.62%) |
Mar 09, 2010 | 6.862 | 6.966 | 6.814 | 6.935 | 54,883 | +0.04(+0.62%) |
Mar 08, 2010 | 6.893 | 6.905 | 6.765 | 6.893 | 85,762 | -0.04(-0.53%) |
Mar 05, 2010 | 6.765 | 6.929 | 6.649 | 6.929 | 99,220 | +0.20(+2.90%) |
Mar 04, 2010 | 6.710 | 6.759 | 6.640 | 6.734 | 49,496 | +0.02(+0.36%) |
Mar 03, 2010 | 6.734 | 6.795 | 6.600 | 6.710 | 299,966 | -0.01(-0.09%) |
Mar 02, 2010 | 6.399 | 6.740 | 6.381 | 6.716 | 211,049 | +0.35(+5.56%) |
Mar 01, 2010 | 6.277 | 6.381 | 6.253 | 6.363 | 129,253 | +0.13(+2.15%) |
Feb 26, 2010 | 6.131 | 6.271 | 6.131 | 6.228 | 69,058 | -0.04(-0.68%) |
Feb 25, 2010 | 6.241 | 6.271 | 6.107 | 6.271 | 62,933 | -0.05(-0.87%) |
Feb 24, 2010 | 6.283 | 6.387 | 6.186 | 6.326 | 96,262 | +0.04(+0.58%) |
Feb 23, 2010 | 6.033 | 6.302 | 6.033 | 6.289 | 606,206 | +0.24(+3.93%) |
Feb 22, 2010 | 6.125 | 6.125 | 6.040 | 6.052 | 122,783 | -0.04(-0.70%) |
Feb 19, 2010 | 6.088 | 6.100 | 6.070 | 6.094 | 125,748 | +0.00(+0.00%) |
Feb 18, 2010 | 6.094 | 6.113 | 6.058 | 6.094 | 141,851 | +0.00(+0.00%) |
Feb 17, 2010 | 6.107 | 6.125 | 6.058 | 6.094 | 215,714 | -0.01(-0.20%) |
Feb 16, 2010 | 6.174 | 6.219 | 6.070 | 6.107 | 122,860 | -0.01(-0.20%) |
Feb 12, 2010 | 6.107 | 6.119 | 6.119 | 6.119 | 131,924 | -0.04(-0.69%) |
Feb 11, 2010 | 6.046 | 6.180 | 6.009 | 6.161 | 220,378 | +0.11(+1.81%) |
Feb 10, 2010 | 6.046 | 6.131 | 6.003 | 6.052 | 86,441 | -0.02(-0.40%) |
Feb 09, 2010 | 6.149 | 6.149 | 5.960 | 6.076 | 109,382 | +0.02(+0.40%) |
Feb 08, 2010 | 6.161 | 6.161 | 6.009 | 6.052 | 95,669 | -0.13(-2.17%) |
Feb 05, 2010 | 5.979 | 6.210 | 5.966 | 6.186 | 134,518 | +0.19(+3.15%) |
Feb 04, 2010 | 6.137 | 6.137 | 5.942 | 5.997 | 148,914 | -0.10(-1.70%) |
Feb 03, 2010 | 6.052 | 6.155 | 6.052 | 6.100 | 147,417 | +0.02(+0.40%) |
Feb 02, 2010 | 6.137 | 6.210 | 6.070 | 6.076 | 233,247 | -0.09(-1.38%) |
Feb 01, 2010 | 6.332 | 6.332 | 6.052 | 6.161 | 248,243 | -0.15(-2.41%) |
Jan 29, 2010 | 6.417 | 6.417 | 6.314 | 6.314 | 226,994 | -0.05(-0.86%) |
Jan 28, 2010 | 6.381 | 6.442 | 6.186 | 6.369 | 287,242 | +0.03(+0.48%) |
Jan 27, 2010 | 6.296 | 6.350 | 6.266 | 6.338 | 212,600 | +0.04(+0.67%) |
Jan 26, 2010 | 6.332 | 6.453 | 6.260 | 6.296 | 188,085 | -0.07(-1.04%) |
Jan 25, 2010 | 6.549 | 6.549 | 6.356 | 6.362 | 98,476 | -0.10(-1.49%) |
Jan 22, 2010 | 6.266 | 6.639 | 6.206 | 6.459 | 399,656 | +0.02(+0.37%) |
Jan 21, 2010 | 6.543 | 6.567 | 6.398 | 6.435 | 86,469 | -0.08(-1.20%) |
Jan 20, 2010 | 6.609 | 6.645 | 6.453 | 6.513 | 178,702 | -0.11(-1.73%) |
Jan 19, 2010 | 6.627 | 6.648 | 6.597 | 6.627 | 123,237 | +0.04(+0.55%) |
Jan 15, 2010 | 6.754 | 6.591 | 6.591 | 6.591 | 98,591 | -0.14(-2.06%) |
Jan 14, 2010 | 6.627 | 6.730 | 6.567 | 6.730 | 106,875 | +0.10(+1.55%) |
Jan 13, 2010 | 6.627 | 6.670 | 6.495 | 6.627 | 179,001 | +0.05(+0.83%) |
Jan 12, 2010 | 6.748 | 6.808 | 6.507 | 6.573 | 153,092 | -0.19(-2.85%) |
Jan 11, 2010 | 6.838 | 6.838 | 6.730 | 6.766 | 84,672 | -0.01(-0.18%) |
Jan 08, 2010 | 6.778 | 6.796 | 6.730 | 6.778 | 41,451 | +0.00(+0.00%) |
Jan 07, 2010 | 6.772 | 6.826 | 6.676 | 6.778 | 133,926 | +0.07(+1.08%) |
Jan 06, 2010 | 6.856 | 6.904 | 6.688 | 6.706 | 78,325 | -0.14(-2.11%) |
Jan 05, 2010 | 6.898 | 6.898 | 6.838 | 6.850 | 111,443 | -0.06(-0.87%) |
Jan 04, 2010 | 6.904 | 6.929 | 6.826 | 6.911 | 148,043 | +0.11(+1.59%) |
Dec 31, 2009 | 6.724 | 6.802 | 6.802 | 6.802 | 123,986 | +0.05(+0.80%) |
Dec 30, 2009 | 6.664 | 6.754 | 6.627 | 6.748 | 94,149 | +0.04(+0.63%) |
Dec 29, 2009 | 6.742 | 6.766 | 6.537 | 6.706 | 121,353 | +0.00(+0.00%) |
Dec 28, 2009 | 6.694 | 6.718 | 6.621 | 6.706 | 82,612 | +0.01(+0.18%) |
Dec 24, 2009 | 6.706 | 6.742 | 6.652 | 6.694 | 47,104 | -0.02(-0.27%) |
Dec 23, 2009 | 6.754 | 6.862 | 6.645 | 6.712 | 173,965 | +0.00(+0.00%) |
Dec 22, 2009 | 6.742 | 6.778 | 6.567 | 6.712 | 340,038 | -0.04(-0.54%) |
Dec 21, 2009 | 6.513 | 6.929 | 6.513 | 6.748 | 334,666 | +0.30(+4.67%) |
Dec 18, 2009 | 6.543 | 6.760 | 6.445 | 6.447 | 883,944 | -0.01(-0.19%) |
Dec 17, 2009 | 5.995 | 6.471 | 5.977 | 6.459 | 522,115 | +0.43(+7.20%) |
Dec 16, 2009 | 6.290 | 6.380 | 5.941 | 6.025 | 231,998 | -0.20(-3.29%) |
Dec 15, 2009 | 6.236 | 6.284 | 6.133 | 6.230 | 294,414 | -0.01(-0.10%) |
Dec 14, 2009 | 6.236 | 6.302 | 6.200 | 6.236 | 140,894 | +0.01(+0.19%) |
Dec 11, 2009 | 6.242 | 6.344 | 6.188 | 6.224 | 87,025 | +0.04(+0.68%) |
Dec 10, 2009 | 6.230 | 6.254 | 6.145 | 6.182 | 129,026 | -0.02(-0.39%) |
Dec 09, 2009 | 6.175 | 6.429 | 6.145 | 6.206 | 117,252 | +0.05(+0.78%) |
Dec 08, 2009 | 6.242 | 6.302 | 6.157 | 6.157 | 159,492 | -0.08(-1.35%) |
Dec 07, 2009 | 6.344 | 6.416 | 6.218 | 6.242 | 126,615 | -0.05(-0.86%) |
Dec 04, 2009 | 6.266 | 6.332 | 6.157 | 6.296 | 121,702 | +0.14(+2.25%) |
Dec 03, 2009 | 6.278 | 6.308 | 6.145 | 6.157 | 99,726 | -0.12(-1.92%) |
Dec 02, 2009 | 6.236 | 6.386 | 6.188 | 6.278 | 116,122 | +0.07(+1.07%) |
Dec 01, 2009 | 6.182 | 6.265 | 6.025 | 6.212 | 195,164 | +0.11(+1.78%) |
Nov 30, 2009 | 6.151 | 6.169 | 6.031 | 6.103 | 90,858 | -0.04(-0.69%) |
Nov 27, 2009 | 6.031 | 6.145 | 6.031 | 6.145 | 49,489 | -0.09(-1.45%) |
Nov 25, 2009 | 6.519 | 6.519 | 6.188 | 6.236 | 64,021 | -0.31(-4.70%) |
Nov 24, 2009 | 6.435 | 6.621 | 6.356 | 6.543 | 174,709 | +0.11(+1.78%) |
Nov 23, 2009 | 6.380 | 6.549 | 6.368 | 6.429 | 70,094 | +0.13(+2.11%) |
Nov 20, 2009 | 6.230 | 6.338 | 6.139 | 6.296 | 96,168 | -0.01(-0.10%) |
Nov 19, 2009 | 6.218 | 6.326 | 6.103 | 6.302 | 92,757 | +0.05(+0.77%) |
Nov 18, 2009 | 6.218 | 6.272 | 6.001 | 6.254 | 61,616 | +0.05(+0.78%) |
Nov 17, 2009 | 6.248 | 6.362 | 6.103 | 6.206 | 143,677 | -0.06(-0.96%) |
Nov 16, 2009 | 6.109 | 6.296 | 6.109 | 6.266 | 124,608 | +0.23(+3.90%) |
Nov 13, 2009 | 5.965 | 6.145 | 5.874 | 6.031 | 168,229 | +0.13(+2.14%) |
Nov 12, 2009 | 5.838 | 6.139 | 5.838 | 5.904 | 216,324 | +0.04(+0.62%) |
Nov 11, 2009 | 5.778 | 5.868 | 5.700 | 5.868 | 237,123 | +0.20(+3.62%) |
Nov 10, 2009 | 5.718 | 5.778 | 5.645 | 5.663 | 273,592 | -0.11(-1.98%) |
Nov 09, 2009 | 5.874 | 5.874 | 5.694 | 5.778 | 148,204 | -0.06(-1.03%) |
Nov 06, 2009 | 5.802 | 5.856 | 5.766 | 5.838 | 134,475 | +0.04(+0.62%) |
Nov 05, 2009 | 5.778 | 5.814 | 5.718 | 5.802 | 235,075 | +0.07(+1.26%) |
Nov 04, 2009 | 5.844 | 5.898 | 5.694 | 5.730 | 100,196 | -0.07(-1.25%) |
Nov 03, 2009 | 5.754 | 5.844 | 5.694 | 5.802 | 199,327 | +0.00(+0.00%) |
Nov 02, 2009 | 5.694 | 5.850 | 5.694 | 5.802 | 325,779 | +0.08(+1.37%) |
Oct 30, 2009 | 5.724 | 5.934 | 5.687 | 5.724 | 389,145 | -0.04(-0.63%) |
Oct 29, 2009 | 5.718 | 5.778 | 5.663 | 5.760 | 1,672,366 | -0.05(-0.93%) |
Oct 28, 2009 | 6.175 | 6.350 | 5.808 | 5.814 | 228,638 | -0.36(-5.76%) |
Oct 27, 2009 | 6.537 | 6.597 | 6.121 | 6.169 | 168,728 | -0.37(-5.62%) |
Oct 26, 2009 | 7.230 | 7.230 | 6.489 | 6.537 | 175,558 | -0.73(-10.03%) |
Oct 23, 2009 | 7.176 | 7.441 | 7.133 | 7.266 | 38,960 | -0.08(-1.15%) |
Oct 22, 2009 | 7.326 | 7.417 | 7.139 | 7.350 | 72,570 | +0.14(+1.92%) |
Oct 21, 2009 | 7.302 | 7.435 | 7.176 | 7.212 | 71,732 | -0.13(-1.72%) |
Oct 20, 2009 | 7.308 | 7.435 | 7.248 | 7.338 | 41,780 | -0.07(-0.90%) |
Oct 19, 2009 | 7.447 | 7.447 | 7.302 | 7.405 | 51,549 | +0.01(+0.16%) |
Oct 16, 2009 | 7.411 | 7.483 | 7.393 | 7.393 | 30,750 | -0.07(-0.89%) |
Oct 15, 2009 | 7.435 | 7.530 | 7.393 | 7.459 | 40,531 | -0.02(-0.32%) |
Oct 14, 2009 | 7.471 | 7.483 | 7.329 | 7.483 | 29,320 | +0.10(+1.31%) |
Oct 13, 2009 | 7.393 | 7.441 | 7.254 | 7.386 | 27,137 | -0.02(-0.24%) |
Oct 12, 2009 | 7.471 | 7.531 | 7.362 | 7.405 | 44,158 | -0.08(-1.13%) |
Oct 09, 2009 | 7.167 | 7.531 | 7.167 | 7.489 | 76,497 | +0.31(+4.28%) |
Oct 08, 2009 | 7.230 | 7.350 | 7.182 | 7.182 | 61,046 | -0.11(-1.49%) |
Oct 07, 2009 | 7.302 | 7.326 | 7.109 | 7.290 | 169,047 | -0.04(-0.49%) |
Oct 06, 2009 | 7.067 | 7.326 | 6.953 | 7.326 | 50,404 | +0.37(+5.37%) |
Oct 05, 2009 | 6.736 | 7.001 | 6.736 | 6.953 | 34,817 | +0.28(+4.15%) |
Oct 02, 2009 | 6.929 | 7.032 | 6.670 | 6.676 | 43,793 | -0.27(-3.90%) |