Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.647 | 6.671 | 6.506 | 6.521 | 352,832 | -0.06(-0.96%) |
Sep 29, 2010 | 6.482 | 6.671 | 6.458 | 6.584 | 234,919 | +0.06(+0.96%) |
Sep 28, 2010 | 6.443 | 6.521 | 6.104 | 6.521 | 179,652 | +0.07(+1.10%) |
Sep 27, 2010 | 6.450 | 6.498 | 6.419 | 6.450 | 138,306 | -0.02(-0.24%) |
Sep 24, 2010 | 6.364 | 6.466 | 6.277 | 6.466 | 292,749 | +0.19(+3.01%) |
Sep 23, 2010 | 6.293 | 6.411 | 6.238 | 6.277 | 276,731 | -0.07(-1.12%) |
Sep 22, 2010 | 6.270 | 6.356 | 6.238 | 6.348 | 154,243 | +0.07(+1.13%) |
Sep 21, 2010 | 6.230 | 6.403 | 6.230 | 6.277 | 365,328 | +0.04(+0.63%) |
Sep 20, 2010 | 5.947 | 6.238 | 5.947 | 6.238 | 313,292 | +0.30(+5.03%) |
Sep 17, 2010 | 6.096 | 6.136 | 5.931 | 5.939 | 477,542 | -0.17(-2.83%) |
Sep 15, 2010 | 5.939 | 6.152 | 5.923 | 6.112 | 307,011 | +0.17(+2.78%) |
Sep 14, 2010 | 6.010 | 6.018 | 5.923 | 5.947 | 136,201 | -0.09(-1.43%) |
Sep 13, 2010 | 5.908 | 6.073 | 5.727 | 6.034 | 314,612 | +0.18(+3.09%) |
Sep 10, 2010 | 5.774 | 5.876 | 5.609 | 5.853 | 316,395 | +0.11(+1.92%) |
Sep 09, 2010 | 5.829 | 5.829 | 5.664 | 5.743 | 196,563 | +0.00(+0.00%) |
Sep 08, 2010 | 5.703 | 5.774 | 5.585 | 5.743 | 188,101 | +0.04(+0.69%) |
Sep 07, 2010 | 5.916 | 5.916 | 5.695 | 5.703 | 475,672 | -0.24(-3.97%) |
Sep 03, 2010 | 5.900 | 5.955 | 5.829 | 5.939 | 245,448 | +0.12(+2.03%) |
Sep 02, 2010 | 5.829 | 5.837 | 5.758 | 5.821 | 208,819 | +0.01(+0.14%) |
Sep 01, 2010 | 5.750 | 5.829 | 5.664 | 5.813 | 285,245 | +0.13(+2.21%) |
Aug 31, 2010 | 5.664 | 5.735 | 5.546 | 5.687 | 362,449 | +0.02(+0.42%) |
Aug 30, 2010 | 5.648 | 5.687 | 5.585 | 5.664 | 240,835 | -0.02(-0.28%) |
Aug 27, 2010 | 5.601 | 5.695 | 5.522 | 5.680 | 269,051 | +0.15(+2.70%) |
Aug 26, 2010 | 5.577 | 5.625 | 5.522 | 5.530 | 192,656 | -0.03(-0.57%) |
Aug 25, 2010 | 5.365 | 5.562 | 5.357 | 5.562 | 207,379 | +0.17(+3.06%) |
Aug 24, 2010 | 5.271 | 5.475 | 5.271 | 5.396 | 300,891 | +0.04(+0.81%) |
Aug 23, 2010 | 5.396 | 5.428 | 5.302 | 5.353 | 208,411 | -0.00(-0.07%) |
Aug 20, 2010 | 5.271 | 5.373 | 5.227 | 5.357 | 251,393 | +0.05(+0.89%) |
Aug 19, 2010 | 5.310 | 5.357 | 5.271 | 5.310 | 332,617 | +0.00(+0.00%) |
Aug 18, 2010 | 5.357 | 5.365 | 5.271 | 5.310 | 175,582 | -0.04(-0.74%) |
Aug 17, 2010 | 5.255 | 5.389 | 5.200 | 5.349 | 222,114 | +0.16(+3.03%) |
Aug 16, 2010 | 5.121 | 5.255 | 5.113 | 5.192 | 162,907 | +0.03(+0.61%) |
Aug 13, 2010 | 5.231 | 5.294 | 5.121 | 5.160 | 176,950 | -0.10(-1.94%) |
Aug 12, 2010 | 5.247 | 5.404 | 5.200 | 5.263 | 222,265 | -0.05(-0.89%) |
Aug 11, 2010 | 5.444 | 5.569 | 5.278 | 5.310 | 326,806 | -0.24(-4.39%) |
Aug 10, 2010 | 5.467 | 5.617 | 5.396 | 5.554 | 235,172 | +0.02(+0.28%) |
Aug 09, 2010 | 5.491 | 5.664 | 5.451 | 5.538 | 425,111 | +0.09(+1.73%) |
Aug 06, 2010 | 5.585 | 5.585 | 5.326 | 5.444 | 467,776 | -0.10(-1.84%) |
Aug 05, 2010 | 5.656 | 5.664 | 5.522 | 5.546 | 193,768 | -0.13(-2.22%) |
Aug 04, 2010 | 5.664 | 5.703 | 5.593 | 5.672 | 199,319 | +0.02(+0.28%) |
Aug 03, 2010 | 5.672 | 5.774 | 5.609 | 5.656 | 204,027 | -0.01(-0.14%) |
Aug 02, 2010 | 5.931 | 5.931 | 5.664 | 5.664 | 362,978 | -0.17(-2.96%) |
Jul 30, 2010 | 5.947 | 6.089 | 5.829 | 5.837 | 503,588 | -0.21(-3.51%) |
Jul 29, 2010 | 6.049 | 6.112 | 5.971 | 6.049 | 463,797 | +0.02(+0.26%) |
Jul 28, 2010 | 6.096 | 6.096 | 5.939 | 6.034 | 982,809 | -0.02(-0.39%) |
Jul 27, 2010 | 5.979 | 6.065 | 5.868 | 6.057 | 377,541 | +0.09(+1.58%) |
Jul 26, 2010 | 5.821 | 5.979 | 5.798 | 5.963 | 337,886 | +0.14(+2.43%) |
Jul 23, 2010 | 5.420 | 5.845 | 5.019 | 5.821 | 702,016 | +0.36(+6.63%) |
Jul 22, 2010 | 5.145 | 5.467 | 5.145 | 5.459 | 366,453 | +0.39(+7.60%) |
Jul 21, 2010 | 5.239 | 5.263 | 4.987 | 5.074 | 217,610 | -0.15(-2.86%) |
Jul 20, 2010 | 5.035 | 5.231 | 5.027 | 5.223 | 159,289 | +0.16(+3.11%) |
Jul 19, 2010 | 5.042 | 5.176 | 5.003 | 5.066 | 135,463 | +0.06(+1.10%) |
Jul 16, 2010 | 5.333 | 5.333 | 4.987 | 5.011 | 407,673 | -0.39(-7.14%) |
Jul 15, 2010 | 5.483 | 5.483 | 5.333 | 5.396 | 200,247 | -0.10(-1.86%) |
Jul 14, 2010 | 5.507 | 5.538 | 5.428 | 5.499 | 152,798 | -0.04(-0.71%) |
Jul 13, 2010 | 5.223 | 5.577 | 5.215 | 5.538 | 363,781 | +0.39(+7.65%) |
Jul 12, 2010 | 5.239 | 5.255 | 5.121 | 5.145 | 145,782 | -0.12(-2.24%) |
Jul 09, 2010 | 5.113 | 5.278 | 5.113 | 5.263 | 93,038 | +0.13(+2.45%) |
Jul 08, 2010 | 5.200 | 5.215 | 5.074 | 5.137 | 150,005 | -0.01(-0.15%) |
Jul 07, 2010 | 5.058 | 5.174 | 4.964 | 5.145 | 195,775 | +0.12(+2.35%) |
Jul 06, 2010 | 5.137 | 5.271 | 4.987 | 5.027 | 370,280 | -0.02(-0.47%) |
Jul 02, 2010 | 5.129 | 5.145 | 5.035 | 5.050 | 143,397 | -0.08(-1.53%) |
Jul 01, 2010 | 5.035 | 5.137 | 4.964 | 5.129 | 203,514 | +0.09(+1.72%) |
Jun 30, 2010 | 5.074 | 5.160 | 5.035 | 5.042 | 232,416 | -0.02(-0.31%) |
Jun 29, 2010 | 5.192 | 5.192 | 5.027 | 5.058 | 338,212 | -0.08(-1.53%) |
Jun 25, 2010 | 5.223 | 5.271 | 5.129 | 5.137 | 834,305 | -0.05(-0.91%) |
Jun 24, 2010 | 5.168 | 5.247 | 5.137 | 5.184 | 165,769 | -0.02(-0.45%) |
Jun 23, 2010 | 5.231 | 5.255 | 5.192 | 5.208 | 159,453 | -0.05(-0.90%) |
Jun 22, 2010 | 5.286 | 5.412 | 5.231 | 5.255 | 188,559 | +0.00(+0.00%) |
Jun 21, 2010 | 5.365 | 5.373 | 5.223 | 5.255 | 205,519 | -0.03(-0.60%) |
Jun 18, 2010 | 5.396 | 5.436 | 5.251 | 5.286 | 389,844 | -0.08(-1.47%) |
Jun 17, 2010 | 5.310 | 5.373 | 5.208 | 5.365 | 99,535 | +0.11(+2.10%) |
Jun 16, 2010 | 5.231 | 5.310 | 5.200 | 5.255 | 146,221 | -0.04(-0.74%) |
Jun 15, 2010 | 5.200 | 5.310 | 5.121 | 5.294 | 165,209 | +0.13(+2.59%) |
Jun 14, 2010 | 5.302 | 5.310 | 5.121 | 5.160 | 121,502 | -0.08(-1.50%) |
Jun 11, 2010 | 5.082 | 5.286 | 5.082 | 5.239 | 103,221 | +0.08(+1.60%) |
Jun 10, 2010 | 5.145 | 5.160 | 5.058 | 5.156 | 168,847 | +0.10(+1.94%) |
Jun 09, 2010 | 5.137 | 5.263 | 5.035 | 5.058 | 136,948 | -0.02(-0.31%) |
Jun 08, 2010 | 5.050 | 5.090 | 5.003 | 5.074 | 236,301 | +0.06(+1.10%) |
Jun 07, 2010 | 5.050 | 5.153 | 5.011 | 5.019 | 244,876 | -0.02(-0.31%) |
Jun 04, 2010 | 5.113 | 5.176 | 5.019 | 5.035 | 357,090 | -0.20(-3.90%) |
Jun 03, 2010 | 5.160 | 5.286 | 5.135 | 5.239 | 176,131 | +0.06(+1.06%) |
Jun 02, 2010 | 5.035 | 5.215 | 5.027 | 5.184 | 196,171 | +0.16(+3.13%) |
Jun 01, 2010 | 5.058 | 5.168 | 5.027 | 5.027 | 252,095 | -0.09(-1.69%) |
May 28, 2010 | 5.168 | 5.176 | 5.042 | 5.113 | 162,500 | -0.06(-1.07%) |
May 27, 2010 | 5.215 | 5.215 | 5.050 | 5.168 | 236,036 | +0.07(+1.39%) |
May 26, 2010 | 5.129 | 5.184 | 5.074 | 5.097 | 309,280 | -0.01(-0.15%) |
May 25, 2010 | 5.121 | 5.160 | 5.035 | 5.105 | 292,600 | -0.06(-1.22%) |
May 24, 2010 | 5.223 | 5.294 | 5.145 | 5.168 | 180,891 | -0.04(-0.76%) |
May 21, 2010 | 5.263 | 5.333 | 5.153 | 5.208 | 274,619 | -0.12(-2.22%) |
May 20, 2010 | 5.412 | 5.499 | 5.326 | 5.326 | 382,016 | -0.24(-4.24%) |
May 19, 2010 | 5.546 | 5.585 | 5.483 | 5.562 | 203,167 | -0.02(-0.28%) |
May 18, 2010 | 5.687 | 5.790 | 5.538 | 5.577 | 115,199 | -0.03(-0.56%) |
May 17, 2010 | 5.664 | 5.687 | 5.491 | 5.609 | 288,927 | -0.01(-0.14%) |
May 14, 2010 | 5.562 | 5.632 | 5.507 | 5.617 | 158,484 | +0.00(+0.00%) |
May 13, 2010 | 5.664 | 5.680 | 5.546 | 5.617 | 126,231 | -0.08(-1.38%) |
May 12, 2010 | 5.514 | 5.703 | 5.507 | 5.695 | 225,538 | +0.18(+3.28%) |
May 11, 2010 | 5.451 | 5.514 | 5.428 | 5.514 | 214,049 | +0.02(+0.29%) |
May 10, 2010 | 5.416 | 5.514 | 5.231 | 5.499 | 493,044 | +0.39(+7.70%) |
May 07, 2010 | 5.333 | 5.483 | 5.074 | 5.105 | 803,888 | -0.25(-4.70%) |
May 06, 2010 | 5.507 | 5.554 | 5.231 | 5.357 | 293,935 | -0.18(-3.27%) |
May 05, 2010 | 5.538 | 5.640 | 5.522 | 5.538 | 329,686 | -0.02(-0.28%) |
May 04, 2010 | 5.546 | 5.632 | 5.278 | 5.554 | 538,170 | -0.12(-2.08%) |
May 03, 2010 | 5.569 | 5.735 | 5.483 | 5.672 | 1,019,822 | +0.13(+2.27%) |
Apr 30, 2010 | 5.666 | 5.680 | 5.510 | 5.546 | 242,813 | -0.17(-2.89%) |
Apr 29, 2010 | 5.554 | 5.711 | 5.514 | 5.711 | 255,143 | +0.19(+3.42%) |
Apr 28, 2010 | 5.593 | 5.593 | 5.507 | 5.522 | 70,674 | -0.04(-0.71%) |
Apr 27, 2010 | 5.593 | 5.664 | 5.554 | 5.562 | 150,984 | -0.07(-1.26%) |
Apr 26, 2010 | 5.609 | 5.719 | 5.577 | 5.632 | 84,321 | +0.02(+0.42%) |
Apr 23, 2010 | 5.640 | 5.680 | 5.554 | 5.609 | 193,347 | -0.05(-0.83%) |
Apr 22, 2010 | 5.672 | 5.719 | 5.617 | 5.656 | 165,420 | -0.09(-1.51%) |
Apr 21, 2010 | 5.790 | 5.813 | 5.695 | 5.743 | 142,950 | -0.04(-0.68%) |
Apr 20, 2010 | 5.743 | 5.805 | 5.711 | 5.782 | 175,106 | +0.05(+0.82%) |
Apr 19, 2010 | 5.782 | 5.853 | 5.664 | 5.735 | 134,450 | -0.05(-0.82%) |
Apr 16, 2010 | 5.782 | 5.853 | 5.782 | 5.782 | 255,682 | +0.01(+0.14%) |
Apr 15, 2010 | 5.861 | 5.900 | 5.743 | 5.774 | 195,482 | -0.14(-2.39%) |
Apr 14, 2010 | 5.719 | 5.916 | 5.711 | 5.916 | 141,779 | +0.20(+3.58%) |
Apr 13, 2010 | 5.719 | 5.750 | 5.672 | 5.711 | 154,295 | -0.02(-0.27%) |
Apr 12, 2010 | 5.743 | 5.769 | 5.695 | 5.727 | 339,660 | -0.02(-0.41%) |
Apr 09, 2010 | 5.782 | 5.782 | 5.703 | 5.750 | 311,645 | -0.05(-0.81%) |
Apr 08, 2010 | 5.735 | 5.798 | 5.687 | 5.798 | 282,836 | +0.03(+0.55%) |
Apr 07, 2010 | 5.703 | 5.782 | 5.648 | 5.766 | 482,301 | +0.04(+0.69%) |
Apr 06, 2010 | 5.743 | 5.790 | 5.695 | 5.727 | 222,421 | +0.01(+0.14%) |
Apr 05, 2010 | 5.829 | 5.829 | 5.695 | 5.719 | 578,836 | -0.10(-1.76%) |
Apr 01, 2010 | 6.207 | 5.821 | 5.821 | 5.821 | 515,480 | -0.37(-5.97%) |
Mar 31, 2010 | 6.152 | 6.332 | 6.144 | 6.191 | 222,176 | +0.01(+0.13%) |
Mar 30, 2010 | 6.246 | 6.309 | 6.167 | 6.183 | 101,371 | -0.04(-0.63%) |
Mar 29, 2010 | 6.230 | 6.325 | 6.183 | 6.222 | 151,637 | -0.02(-0.25%) |
Mar 26, 2010 | 6.325 | 6.372 | 6.214 | 6.238 | 137,954 | -0.05(-0.75%) |
Mar 25, 2010 | 6.332 | 6.474 | 6.175 | 6.285 | 216,103 | -0.03(-0.50%) |
Mar 24, 2010 | 6.411 | 6.450 | 6.285 | 6.317 | 264,152 | -0.12(-1.83%) |
Mar 23, 2010 | 6.466 | 6.506 | 6.411 | 6.435 | 135,533 | -0.04(-0.61%) |
Mar 22, 2010 | 6.340 | 6.529 | 6.246 | 6.474 | 155,695 | +0.11(+1.73%) |
Mar 19, 2010 | 6.419 | 6.482 | 6.340 | 6.364 | 218,083 | -0.02(-0.25%) |
Mar 18, 2010 | 6.262 | 6.411 | 6.214 | 6.380 | 109,824 | +0.12(+1.88%) |
Mar 17, 2010 | 6.293 | 6.395 | 6.238 | 6.262 | 128,285 | -0.03(-0.50%) |
Mar 16, 2010 | 6.277 | 6.325 | 6.176 | 6.293 | 117,357 | +0.01(+0.13%) |
Mar 15, 2010 | 6.199 | 6.301 | 6.136 | 6.285 | 130,329 | +0.02(+0.38%) |
Mar 12, 2010 | 6.356 | 6.380 | 6.238 | 6.262 | 95,836 | -0.09(-1.49%) |
Mar 11, 2010 | 6.222 | 6.411 | 6.222 | 6.356 | 111,619 | +0.09(+1.38%) |
Mar 10, 2010 | 6.199 | 6.270 | 6.096 | 6.270 | 235,721 | +0.06(+0.89%) |
Mar 09, 2010 | 6.112 | 6.238 | 5.664 | 6.214 | 302,121 | +0.09(+1.54%) |
Mar 08, 2010 | 5.923 | 6.128 | 5.900 | 6.120 | 248,461 | +0.20(+3.32%) |
Mar 05, 2010 | 5.750 | 5.923 | 5.695 | 5.923 | 185,271 | +0.22(+3.86%) |
Mar 04, 2010 | 5.750 | 5.805 | 5.703 | 5.703 | 169,902 | -0.02(-0.28%) |
Mar 03, 2010 | 5.923 | 5.931 | 5.703 | 5.719 | 269,829 | -0.18(-3.07%) |
Mar 02, 2010 | 5.971 | 5.979 | 5.868 | 5.900 | 206,930 | -0.07(-1.19%) |
Mar 01, 2010 | 5.908 | 6.018 | 5.908 | 5.971 | 216,443 | +0.07(+1.20%) |
Feb 26, 2010 | 5.868 | 5.963 | 5.790 | 5.900 | 734,819 | +0.06(+1.08%) |
Feb 25, 2010 | 5.955 | 5.967 | 5.829 | 5.837 | 144,012 | -0.17(-2.88%) |
Feb 24, 2010 | 6.002 | 6.089 | 5.939 | 6.010 | 229,384 | +0.01(+0.13%) |
Feb 23, 2010 | 5.805 | 6.002 | 5.687 | 6.002 | 439,631 | +0.17(+2.97%) |
Feb 22, 2010 | 5.829 | 5.892 | 5.664 | 5.829 | 211,251 | +0.00(+0.00%) |
Feb 19, 2010 | 5.876 | 5.892 | 5.711 | 5.829 | 206,806 | -0.05(-0.80%) |
Feb 18, 2010 | 5.664 | 5.884 | 5.632 | 5.876 | 306,665 | +0.19(+3.32%) |
Feb 17, 2010 | 5.782 | 5.813 | 5.601 | 5.687 | 324,279 | -0.06(-1.09%) |
Feb 16, 2010 | 5.774 | 5.845 | 5.664 | 5.750 | 209,866 | -0.02(-0.41%) |
Feb 12, 2010 | 5.640 | 5.774 | 5.774 | 5.774 | 383,654 | +0.06(+0.96%) |
Feb 11, 2010 | 5.420 | 5.735 | 5.286 | 5.719 | 347,532 | +0.24(+4.30%) |
Feb 10, 2010 | 5.551 | 5.581 | 5.374 | 5.483 | 622,394 | -0.11(-1.89%) |
Feb 09, 2010 | 5.460 | 5.687 | 5.415 | 5.588 | 554,247 | +0.21(+3.93%) |
Feb 08, 2010 | 5.468 | 5.475 | 5.302 | 5.377 | 899,360 | -0.19(-3.39%) |
Feb 05, 2010 | 5.596 | 5.717 | 4.450 | 5.566 | 6,367,008 | -0.65(-10.44%) |
Feb 04, 2010 | 6.463 | 6.494 | 6.188 | 6.214 | 321,111 | -0.20(-3.06%) |
Feb 03, 2010 | 6.230 | 6.418 | 5.996 | 6.411 | 251,641 | +0.17(+2.66%) |
Feb 02, 2010 | 6.275 | 6.328 | 6.230 | 6.245 | 443,349 | -0.05(-0.72%) |
Feb 01, 2010 | 6.403 | 6.463 | 6.252 | 6.290 | 99,893 | -0.11(-1.65%) |
Jan 29, 2010 | 6.365 | 6.486 | 6.267 | 6.395 | 400,759 | +0.03(+0.47%) |
Jan 28, 2010 | 6.516 | 6.516 | 6.290 | 6.365 | 225,815 | -0.16(-2.43%) |
Jan 27, 2010 | 6.305 | 6.531 | 6.267 | 6.524 | 270,290 | +0.20(+3.10%) |
Jan 26, 2010 | 6.411 | 6.448 | 6.328 | 6.328 | 298,642 | -0.08(-1.18%) |
Jan 25, 2010 | 6.486 | 6.531 | 6.271 | 6.403 | 149,460 | -0.02(-0.35%) |
Jan 22, 2010 | 6.516 | 6.607 | 6.373 | 6.426 | 232,583 | -0.09(-1.39%) |
Jan 21, 2010 | 6.720 | 6.727 | 6.509 | 6.516 | 1,603,164 | -0.20(-3.03%) |
Jan 20, 2010 | 6.720 | 6.735 | 6.637 | 6.720 | 280,557 | -0.02(-0.22%) |
Jan 19, 2010 | 6.576 | 6.742 | 6.569 | 6.735 | 264,861 | +0.15(+2.29%) |
Jan 15, 2010 | 6.592 | 6.584 | 6.584 | 6.584 | 454,929 | +0.04(+0.58%) |
Jan 14, 2010 | 6.554 | 6.599 | 6.486 | 6.546 | 122,987 | -0.01(-0.12%) |
Jan 13, 2010 | 6.614 | 6.629 | 6.539 | 6.554 | 296,836 | +0.00(+0.00%) |
Jan 12, 2010 | 6.576 | 6.712 | 6.524 | 6.554 | 342,874 | -0.05(-0.69%) |
Jan 11, 2010 | 6.614 | 6.667 | 6.546 | 6.599 | 196,209 | -0.03(-0.45%) |
Jan 08, 2010 | 6.599 | 6.727 | 6.561 | 6.629 | 291,623 | +0.00(+0.00%) |
Jan 07, 2010 | 6.773 | 6.825 | 6.584 | 6.629 | 203,962 | -0.14(-2.12%) |
Jan 06, 2010 | 6.765 | 6.863 | 6.599 | 6.773 | 494,491 | -0.10(-1.43%) |
Jan 05, 2010 | 6.908 | 6.946 | 6.825 | 6.871 | 187,882 | -0.07(-0.98%) |
Jan 04, 2010 | 6.984 | 6.984 | 6.893 | 6.938 | 201,254 | +0.05(+0.66%) |
Dec 31, 2009 | 6.946 | 6.893 | 6.893 | 6.893 | 145,985 | -0.08(-1.08%) |
Dec 30, 2009 | 6.954 | 7.119 | 6.769 | 6.969 | 202,070 | -0.03(-0.43%) |
Dec 29, 2009 | 7.082 | 7.082 | 6.754 | 6.999 | 255,912 | -0.06(-0.85%) |
Dec 28, 2009 | 6.999 | 7.059 | 6.946 | 7.059 | 87,161 | +0.08(+1.19%) |
Dec 24, 2009 | 7.006 | 7.006 | 6.908 | 6.976 | 80,852 | -0.02(-0.22%) |
Dec 23, 2009 | 6.961 | 7.014 | 6.938 | 6.991 | 281,743 | +0.05(+0.65%) |
Dec 22, 2009 | 6.886 | 6.984 | 6.848 | 6.946 | 185,356 | +0.06(+0.88%) |
Dec 21, 2009 | 6.848 | 6.976 | 6.727 | 6.886 | 387,367 | +0.01(+0.11%) |
Dec 18, 2009 | 6.818 | 6.878 | 6.721 | 6.878 | 621,237 | +0.13(+1.90%) |
Dec 17, 2009 | 6.773 | 6.795 | 6.629 | 6.750 | 199,768 | -0.05(-0.67%) |
Dec 16, 2009 | 6.757 | 6.810 | 6.599 | 6.795 | 686,167 | +0.07(+1.01%) |
Dec 15, 2009 | 6.773 | 6.803 | 6.720 | 6.727 | 290,396 | -0.05(-0.78%) |
Dec 14, 2009 | 6.735 | 6.780 | 6.682 | 6.780 | 202,430 | +0.10(+1.47%) |
Dec 11, 2009 | 6.622 | 6.727 | 6.607 | 6.682 | 303,284 | +0.06(+0.91%) |
Dec 10, 2009 | 6.644 | 6.735 | 6.592 | 6.622 | 230,109 | +0.00(+0.00%) |
Dec 09, 2009 | 6.614 | 6.637 | 6.483 | 6.622 | 121,100 | +0.01(+0.11%) |
Dec 08, 2009 | 6.524 | 6.644 | 6.448 | 6.614 | 286,708 | +0.02(+0.23%) |
Dec 07, 2009 | 6.840 | 6.878 | 6.516 | 6.599 | 545,178 | -0.28(-4.06%) |
Dec 04, 2009 | 6.863 | 6.916 | 6.750 | 6.878 | 244,594 | +0.11(+1.67%) |
Dec 03, 2009 | 6.840 | 6.871 | 6.742 | 6.765 | 240,823 | -0.08(-1.10%) |
Dec 02, 2009 | 6.757 | 6.901 | 6.757 | 6.840 | 251,505 | +0.05(+0.78%) |
Dec 01, 2009 | 6.607 | 6.848 | 6.546 | 6.788 | 529,448 | +0.26(+3.93%) |
Nov 30, 2009 | 6.494 | 6.539 | 6.271 | 6.531 | 338,249 | +0.05(+0.70%) |
Nov 27, 2009 | 6.592 | 6.599 | 6.411 | 6.486 | 162,423 | -0.14(-2.05%) |
Nov 25, 2009 | 6.788 | 6.788 | 6.622 | 6.622 | 95,495 | -0.15(-2.23%) |
Nov 24, 2009 | 6.788 | 6.825 | 6.622 | 6.773 | 558,161 | +0.02(+0.22%) |
Nov 23, 2009 | 6.712 | 6.901 | 6.712 | 6.757 | 357,874 | +0.07(+1.01%) |
Nov 20, 2009 | 6.546 | 6.705 | 6.463 | 6.690 | 326,248 | +0.12(+1.84%) |
Nov 19, 2009 | 6.682 | 6.705 | 6.524 | 6.569 | 236,087 | -0.14(-2.13%) |
Nov 18, 2009 | 6.818 | 6.825 | 6.637 | 6.712 | 141,220 | -0.08(-1.22%) |
Nov 17, 2009 | 6.675 | 6.803 | 6.667 | 6.795 | 247,289 | +0.11(+1.69%) |
Nov 16, 2009 | 6.614 | 6.712 | 6.599 | 6.682 | 573,311 | +0.16(+2.43%) |
Nov 13, 2009 | 6.395 | 6.531 | 6.305 | 6.524 | 185,745 | +0.12(+1.88%) |
Nov 12, 2009 | 6.539 | 6.629 | 6.388 | 6.403 | 171,360 | -0.18(-2.75%) |
Nov 11, 2009 | 6.705 | 6.757 | 6.546 | 6.584 | 195,306 | -0.05(-0.68%) |
Nov 10, 2009 | 6.599 | 6.765 | 6.539 | 6.629 | 242,584 | -0.05(-0.68%) |
Nov 09, 2009 | 6.765 | 6.825 | 6.637 | 6.675 | 282,929 | -0.02(-0.23%) |
Nov 06, 2009 | 6.524 | 6.749 | 6.524 | 6.690 | 243,389 | +0.17(+2.54%) |
Nov 05, 2009 | 6.380 | 6.584 | 6.350 | 6.524 | 212,741 | +0.20(+3.10%) |
Nov 04, 2009 | 6.682 | 6.705 | 6.313 | 6.328 | 309,919 | -0.34(-5.09%) |
Nov 03, 2009 | 6.531 | 6.667 | 6.441 | 6.667 | 223,820 | +0.08(+1.26%) |
Nov 02, 2009 | 6.644 | 6.675 | 6.486 | 6.584 | 187,633 | -0.02(-0.34%) |
Oct 30, 2009 | 6.690 | 6.780 | 6.554 | 6.607 | 279,392 | -0.12(-1.79%) |
Oct 29, 2009 | 6.848 | 6.893 | 6.659 | 6.727 | 248,112 | -0.08(-1.11%) |
Oct 28, 2009 | 6.946 | 6.976 | 6.765 | 6.803 | 332,327 | -0.14(-1.96%) |
Oct 27, 2009 | 6.938 | 7.044 | 6.863 | 6.938 | 451,126 | +0.04(+0.55%) |
Oct 26, 2009 | 6.788 | 6.946 | 6.697 | 6.901 | 381,966 | +0.14(+2.01%) |
Oct 23, 2009 | 6.803 | 6.878 | 6.697 | 6.765 | 489,770 | -0.05(-0.77%) |
Oct 22, 2009 | 6.561 | 6.863 | 6.561 | 6.818 | 240,979 | +0.25(+3.79%) |
Oct 21, 2009 | 6.659 | 6.810 | 6.561 | 6.569 | 238,798 | -0.13(-1.91%) |
Oct 20, 2009 | 6.659 | 6.833 | 6.644 | 6.697 | 721,299 | -0.13(-1.88%) |
Oct 19, 2009 | 6.667 | 6.833 | 6.607 | 6.825 | 301,061 | +0.20(+3.08%) |
Oct 16, 2009 | 6.675 | 6.712 | 6.576 | 6.622 | 275,228 | -0.08(-1.24%) |
Oct 15, 2009 | 6.667 | 6.765 | 6.644 | 6.705 | 321,549 | -0.03(-0.45%) |
Oct 14, 2009 | 6.712 | 6.773 | 6.561 | 6.735 | 640,162 | +0.12(+1.82%) |
Oct 13, 2009 | 6.705 | 6.712 | 6.546 | 6.614 | 193,312 | -0.08(-1.24%) |
Oct 12, 2009 | 6.780 | 6.810 | 6.622 | 6.697 | 168,301 | -0.10(-1.44%) |
Oct 09, 2009 | 6.810 | 6.833 | 6.765 | 6.795 | 287,101 | -0.01(-0.11%) |
Oct 08, 2009 | 6.750 | 6.848 | 6.675 | 6.803 | 414,107 | +0.08(+1.12%) |
Oct 07, 2009 | 6.712 | 6.727 | 6.614 | 6.727 | 147,733 | +0.00(+0.00%) |
Oct 06, 2009 | 6.561 | 6.727 | 6.494 | 6.727 | 443,319 | +0.19(+2.88%) |
Oct 05, 2009 | 6.494 | 6.599 | 6.448 | 6.539 | 370,789 | +0.09(+1.40%) |
Oct 02, 2009 | 6.335 | 6.561 | 6.237 | 6.448 | 319,253 | +0.04(+0.59%) |