Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.540 | 7.588 | 7.488 | 7.530 | 4,601,026 | -0.06(-0.81%) |
Sep 29, 2010 | 7.607 | 7.630 | 7.552 | 7.591 | 4,936,234 | +0.09(+1.16%) |
Sep 28, 2010 | 7.386 | 7.511 | 7.359 | 7.504 | 7,359,663 | +0.17(+2.36%) |
Sep 27, 2010 | 7.373 | 7.381 | 7.322 | 7.331 | 9,700,512 | -0.02(-0.26%) |
Sep 24, 2010 | 7.366 | 7.389 | 7.340 | 7.350 | 1,960,147 | +0.09(+1.23%) |
Sep 23, 2010 | 7.242 | 7.319 | 7.230 | 7.261 | 1,714,696 | +0.01(+0.19%) |
Sep 22, 2010 | 7.328 | 7.344 | 7.227 | 7.247 | 2,122,797 | +0.06(+0.78%) |
Sep 21, 2010 | 7.200 | 7.253 | 7.127 | 7.191 | 1,945,022 | -0.03(-0.40%) |
Sep 20, 2010 | 7.169 | 7.223 | 7.162 | 7.220 | 1,830,284 | +0.10(+1.40%) |
Sep 17, 2010 | 7.121 | 7.170 | 7.105 | 7.121 | 1,369,683 | -0.01(-0.16%) |
Sep 15, 2010 | 7.100 | 7.158 | 7.097 | 7.132 | 1,092,884 | +0.00(+0.02%) |
Sep 14, 2010 | 7.077 | 7.165 | 7.068 | 7.131 | 1,720,343 | -0.00(-0.02%) |
Sep 13, 2010 | 7.114 | 7.137 | 7.085 | 7.132 | 1,861,462 | +0.09(+1.26%) |
Sep 10, 2010 | 7.041 | 7.055 | 7.012 | 7.044 | 1,627,502 | +0.06(+0.80%) |
Sep 09, 2010 | 6.939 | 6.989 | 6.902 | 6.988 | 4,194,010 | +0.26(+3.94%) |
Sep 08, 2010 | 6.722 | 6.758 | 6.714 | 6.723 | 1,457,531 | +0.04(+0.64%) |
Sep 07, 2010 | 6.743 | 6.753 | 6.669 | 6.680 | 3,864,423 | -0.07(-1.08%) |
Sep 03, 2010 | 6.733 | 6.755 | 6.710 | 6.753 | 4,120,215 | +0.03(+0.49%) |
Sep 02, 2010 | 6.736 | 6.758 | 6.709 | 6.720 | 2,562,468 | +0.01(+0.11%) |
Sep 01, 2010 | 6.746 | 6.784 | 6.701 | 6.713 | 2,972,491 | +0.16(+2.49%) |
Aug 31, 2010 | 6.545 | 6.600 | 6.519 | 6.550 | 5,229 | +0.09(+1.41%) |
Aug 30, 2010 | 6.475 | 6.501 | 6.457 | 6.459 | 3,453,276 | -0.01(-0.18%) |
Aug 27, 2010 | 6.470 | 6.485 | 6.363 | 6.470 | 3,282,966 | +0.19(+2.96%) |
Aug 26, 2010 | 6.362 | 6.376 | 6.265 | 6.284 | 4,975,844 | +0.03(+0.46%) |
Aug 25, 2010 | 6.245 | 6.283 | 6.208 | 6.255 | 4,879,211 | -0.11(-1.80%) |
Aug 24, 2010 | 6.364 | 6.418 | 6.355 | 6.370 | 2,300,794 | -0.06(-0.95%) |
Aug 23, 2010 | 6.439 | 6.482 | 6.412 | 6.431 | 1,633,005 | -0.07(-1.14%) |
Aug 20, 2010 | 6.425 | 6.517 | 6.401 | 6.505 | 1,977,978 | -0.06(-0.98%) |
Aug 19, 2010 | 6.690 | 6.699 | 6.546 | 6.569 | 1,854,351 | -0.13(-1.96%) |
Aug 18, 2010 | 6.697 | 6.734 | 6.662 | 6.701 | 1,672,916 | +0.05(+0.81%) |
Aug 17, 2010 | 6.570 | 6.669 | 6.556 | 6.647 | 3,635,835 | +0.07(+0.99%) |
Aug 16, 2010 | 6.566 | 6.609 | 6.540 | 6.582 | 2,329,763 | -0.02(-0.29%) |
Aug 13, 2010 | 6.602 | 6.634 | 6.553 | 6.602 | 1,249,820 | -0.03(-0.47%) |
Aug 12, 2010 | 6.582 | 6.661 | 6.579 | 6.633 | 1,547,458 | +0.02(+0.37%) |
Aug 11, 2010 | 6.619 | 6.640 | 6.579 | 6.608 | 13,072 | -0.30(-4.40%) |
Aug 10, 2010 | 6.820 | 6.933 | 6.779 | 6.913 | 1,888,928 | +0.03(+0.42%) |
Aug 09, 2010 | 6.832 | 6.901 | 6.822 | 6.884 | 2,155,688 | +0.03(+0.40%) |
Aug 06, 2010 | 6.856 | 6.872 | 6.789 | 6.856 | 1,292,842 | -0.07(-1.01%) |
Aug 05, 2010 | 6.859 | 6.926 | 6.840 | 6.926 | 1,872,626 | +0.11(+1.68%) |
Aug 04, 2010 | 6.797 | 6.833 | 6.736 | 6.811 | 2,791,462 | -0.10(-1.41%) |
Aug 03, 2010 | 6.887 | 6.914 | 6.850 | 6.908 | 3,095,688 | +0.15(+2.16%) |
Aug 02, 2010 | 6.660 | 6.765 | 6.657 | 6.762 | 2,285,081 | +0.18(+2.75%) |
Jul 30, 2010 | 6.581 | 6.606 | 6.519 | 6.581 | 1,713,938 | +0.07(+1.01%) |
Jul 29, 2010 | 6.573 | 6.598 | 6.484 | 6.515 | 1,774,856 | -0.01(-0.12%) |
Jul 28, 2010 | 6.585 | 6.602 | 6.521 | 6.523 | 2,365,242 | +0.01(+0.22%) |
Jul 27, 2010 | 6.574 | 6.589 | 6.493 | 6.508 | 2,343,541 | -0.08(-1.17%) |
Jul 26, 2010 | 6.491 | 6.595 | 6.485 | 6.586 | 1,907,792 | +0.03(+0.38%) |
Jul 23, 2010 | 6.464 | 6.567 | 6.462 | 6.560 | 1,623,305 | -0.02(-0.27%) |
Jul 22, 2010 | 6.534 | 6.598 | 6.528 | 6.578 | 2,415,833 | +0.14(+2.15%) |
Jul 21, 2010 | 6.504 | 6.556 | 6.439 | 6.439 | 3,831,114 | -0.18(-2.75%) |
Jul 20, 2010 | 6.551 | 6.628 | 6.538 | 6.621 | 4,207,566 | -0.05(-0.77%) |
Jul 19, 2010 | 6.708 | 6.721 | 6.659 | 6.673 | 2,223,221 | +0.01(+0.17%) |
Jul 16, 2010 | 6.661 | 6.804 | 6.650 | 6.661 | 2,417,428 | -0.15(-2.26%) |
Jul 15, 2010 | 6.723 | 6.826 | 6.708 | 6.815 | 5,831,643 | +0.22(+3.33%) |
Jul 14, 2010 | 6.471 | 6.618 | 6.462 | 6.595 | 1,307 | +0.12(+1.83%) |
Jul 13, 2010 | 6.450 | 6.521 | 6.443 | 6.477 | 2,802,547 | +0.03(+0.47%) |
Jul 12, 2010 | 6.386 | 6.470 | 6.384 | 6.446 | 1,548,883 | +0.01(+0.21%) |
Jul 09, 2010 | 6.433 | 6.439 | 6.358 | 6.433 | 2,148,223 | -0.01(-0.11%) |
Jul 08, 2010 | 6.411 | 6.450 | 6.345 | 6.439 | 3,566,158 | -0.01(-0.23%) |
Jul 07, 2010 | 6.385 | 6.456 | 6.338 | 6.454 | 2,084,573 | +0.11(+1.66%) |
Jul 06, 2010 | 6.354 | 6.381 | 6.293 | 6.348 | 2,641,453 | +0.14(+2.29%) |
Jul 02, 2010 | 6.206 | 6.257 | 6.177 | 6.206 | 1,923,374 | -0.02(-0.36%) |
Jul 01, 2010 | 6.195 | 6.237 | 6.162 | 6.228 | 11,588,669 | +0.03(+0.49%) |
Jun 30, 2010 | 6.215 | 6.270 | 6.177 | 6.198 | 4,496 | +0.01(+0.09%) |
Jun 29, 2010 | 6.218 | 6.218 | 6.153 | 6.192 | 3,086,223 | -0.17(-2.73%) |
Jun 25, 2010 | 6.366 | 6.386 | 6.312 | 6.366 | 1,532,084 | -0.02(-0.37%) |
Jun 24, 2010 | 6.412 | 6.426 | 6.346 | 6.390 | 3,684,635 | +0.00(+0.04%) |
Jun 23, 2010 | 6.398 | 6.420 | 6.328 | 6.387 | 3,353,493 | -0.02(-0.33%) |
Jun 22, 2010 | 6.407 | 6.514 | 6.381 | 6.409 | 4,822,332 | -0.12(-1.81%) |
Jun 21, 2010 | 6.515 | 6.568 | 6.502 | 6.527 | 9,793,680 | +0.07(+1.03%) |
Jun 18, 2010 | 6.460 | 6.492 | 6.415 | 6.460 | 8,747,008 | +0.20(+3.25%) |
Jun 17, 2010 | 6.267 | 6.287 | 6.189 | 6.257 | 2,364,758 | -0.02(-0.26%) |
Jun 16, 2010 | 6.201 | 6.301 | 6.194 | 6.273 | 5,633,462 | +0.00(+0.02%) |
Jun 15, 2010 | 6.213 | 6.284 | 6.195 | 6.271 | 5,257,193 | +0.08(+1.23%) |
Jun 14, 2010 | 6.216 | 6.220 | 6.181 | 6.195 | 7,372,827 | +0.07(+1.11%) |
Jun 11, 2010 | 5.982 | 6.127 | 5.975 | 6.127 | 9,262,278 | +0.03(+0.56%) |
Jun 10, 2010 | 6.009 | 6.093 | 6.007 | 6.092 | 4,038,171 | +0.16(+2.68%) |
Jun 09, 2010 | 5.970 | 6.036 | 5.909 | 5.933 | 3,131,716 | -0.01(-0.24%) |
Jun 08, 2010 | 5.968 | 5.981 | 5.888 | 5.948 | 3,773,490 | +0.06(+1.07%) |
Jun 07, 2010 | 5.964 | 5.986 | 5.883 | 5.885 | 4,615,563 | -0.08(-1.31%) |
Jun 04, 2010 | 5.963 | 6.082 | 5.928 | 5.963 | 5,956,565 | -0.19(-3.14%) |
Jun 03, 2010 | 6.172 | 6.179 | 6.103 | 6.156 | 3,604,029 | +0.09(+1.51%) |
Jun 02, 2010 | 5.795 | 6.071 | 5.928 | 6.065 | 4,956,379 | +0.27(+4.65%) |
Jun 01, 2010 | 5.790 | 5.903 | 5.786 | 5.795 | 6,342,495 | -0.08(-1.38%) |
May 28, 2010 | 5.876 | 5.961 | 5.866 | 5.876 | 3,342,407 | -0.05(-0.76%) |
May 27, 2010 | 5.772 | 5.935 | 5.772 | 5.922 | 3,750,273 | +0.21(+3.66%) |
May 26, 2010 | 5.766 | 5.811 | 5.692 | 5.713 | 3,684,034 | -0.08(-1.39%) |
May 25, 2010 | 5.673 | 5.795 | 5.629 | 5.793 | 5,144,050 | +0.13(+2.31%) |
May 24, 2010 | 5.711 | 5.733 | 5.658 | 5.662 | 3,822,055 | -0.08(-1.42%) |
May 21, 2010 | 5.620 | 5.778 | 5.596 | 5.744 | 5,585,564 | -0.02(-0.33%) |
May 20, 2010 | 5.730 | 5.821 | 5.710 | 5.763 | 5,834,232 | -0.18(-2.95%) |
May 19, 2010 | 5.891 | 5.969 | 5.823 | 5.938 | 4,144,831 | -0.03(-0.53%) |
May 18, 2010 | 6.097 | 6.104 | 5.948 | 5.970 | 4,166,570 | -0.09(-1.41%) |
May 17, 2010 | 5.990 | 6.058 | 5.944 | 6.055 | 3,500,168 | +0.11(+1.81%) |
May 14, 2010 | 5.948 | 6.013 | 5.922 | 5.948 | 5,591,878 | -0.09(-1.56%) |
May 13, 2010 | 6.078 | 6.168 | 6.042 | 6.042 | 1,790,321 | -0.11(-1.77%) |
May 12, 2010 | 6.154 | 6.192 | 6.123 | 6.150 | 1,647,646 | -0.00(-0.06%) |
May 11, 2010 | 6.168 | 6.195 | 6.137 | 6.154 | 3,385,416 | +0.11(+1.84%) |
May 10, 2010 | 6.062 | 6.088 | 6.020 | 6.043 | 4,335,181 | +0.06(+0.96%) |
May 07, 2010 | 5.968 | 6.073 | 5.814 | 5.986 | 9,916,550 | -0.11(-1.76%) |
May 06, 2010 | 6.093 | 6.143 | 5.737 | 6.093 | 3,921 | -0.09(-1.47%) |
May 05, 2010 | 6.241 | 6.291 | 6.172 | 6.184 | 3,404,947 | -0.16(-2.45%) |
May 04, 2010 | 6.403 | 6.415 | 6.335 | 6.339 | 2,803,619 | -0.08(-1.27%) |
May 03, 2010 | 6.407 | 6.430 | 6.357 | 6.421 | 3,335,936 | +0.14(+2.24%) |
Apr 30, 2010 | 6.273 | 6.328 | 6.262 | 6.280 | 2,439,939 | -0.03(-0.41%) |
Apr 29, 2010 | 6.241 | 6.335 | 6.234 | 6.306 | 3,774,823 | +0.26(+4.31%) |
Apr 28, 2010 | 6.097 | 6.104 | 5.988 | 6.045 | 3,736,991 | -0.02(-0.25%) |
Apr 27, 2010 | 6.238 | 6.247 | 6.044 | 6.061 | 4,799,050 | -0.11(-1.85%) |
Apr 26, 2010 | 6.218 | 6.232 | 6.156 | 6.175 | 4,548,291 | +0.02(+0.39%) |
Apr 23, 2010 | 6.118 | 6.153 | 6.091 | 6.151 | 4,202,912 | +0.04(+0.58%) |
Apr 22, 2010 | 6.193 | 6.193 | 6.071 | 6.116 | 4,881,551 | -0.11(-1.82%) |
Apr 21, 2010 | 6.259 | 6.259 | 6.213 | 6.229 | 1,880,993 | -0.01(-0.22%) |
Apr 20, 2010 | 6.221 | 6.267 | 6.212 | 6.243 | 2,033,511 | +0.06(+0.99%) |
Apr 19, 2010 | 6.140 | 6.198 | 6.128 | 6.182 | 1,723,245 | -0.01(-0.09%) |
Apr 16, 2010 | 6.177 | 6.205 | 6.143 | 6.187 | 2,869,087 | +0.02(+0.30%) |
Apr 15, 2010 | 6.181 | 6.195 | 6.163 | 6.169 | 2,165,492 | -0.03(-0.43%) |
Apr 14, 2010 | 6.157 | 6.203 | 6.144 | 6.195 | 2,571,031 | -0.01(-0.18%) |
Apr 13, 2010 | 6.179 | 6.210 | 6.137 | 6.207 | 3,933,499 | +0.08(+1.34%) |
Apr 12, 2010 | 6.117 | 6.156 | 6.106 | 6.125 | 5,646,130 | +0.11(+1.86%) |
Apr 09, 2010 | 5.970 | 6.031 | 5.970 | 6.013 | 5,275,939 | -0.05(-0.80%) |
Apr 08, 2010 | 6.011 | 6.065 | 6.000 | 6.062 | 3,718,925 | -0.03(-0.44%) |
Apr 07, 2010 | 6.073 | 6.135 | 6.062 | 6.088 | 3,066,117 | -0.03(-0.43%) |
Apr 06, 2010 | 6.063 | 6.120 | 6.049 | 6.114 | 1,657,725 | +0.07(+1.14%) |
Apr 05, 2010 | 5.953 | 6.088 | 5.953 | 6.045 | 4,302,460 | +0.06(+1.07%) |
Apr 01, 2010 | 5.944 | 5.981 | 5.981 | 5.981 | 7,634,410 | +0.08(+1.39%) |
Mar 31, 2010 | 5.936 | 5.954 | 5.898 | 5.899 | 2,935,130 | -0.01(-0.17%) |
Mar 30, 2010 | 5.957 | 5.964 | 5.905 | 5.909 | 2,526,401 | -0.07(-1.25%) |
Mar 29, 2010 | 5.941 | 5.998 | 5.922 | 5.984 | 3,109,348 | +0.02(+0.35%) |
Mar 26, 2010 | 6.047 | 6.047 | 5.952 | 5.964 | 3,864,371 | -0.03(-0.45%) |
Mar 25, 2010 | 6.101 | 6.101 | 5.990 | 5.990 | 4,721,203 | +0.04(+0.69%) |
Mar 24, 2010 | 5.906 | 5.988 | 5.897 | 5.949 | 6,640,394 | +0.04(+0.62%) |
Mar 23, 2010 | 5.840 | 5.914 | 5.822 | 5.912 | 2,294,251 | +0.10(+1.80%) |
Mar 22, 2010 | 5.792 | 5.845 | 5.788 | 5.808 | 3,129,094 | -0.04(-0.73%) |
Mar 19, 2010 | 5.854 | 5.871 | 5.835 | 5.851 | 2,202,048 | +0.03(+0.50%) |
Mar 18, 2010 | 5.832 | 5.851 | 5.773 | 5.821 | 1,988,166 | -0.03(-0.53%) |
Mar 17, 2010 | 5.908 | 5.908 | 5.845 | 5.852 | 2,946,736 | +0.02(+0.34%) |
Mar 16, 2010 | 5.786 | 5.839 | 5.760 | 5.833 | 2,849,824 | +0.17(+2.96%) |
Mar 15, 2010 | 5.666 | 5.671 | 5.656 | 5.665 | 1,492,076 | -0.03(-0.54%) |
Mar 12, 2010 | 5.651 | 5.707 | 5.631 | 5.696 | 2,339,794 | +0.03(+0.56%) |
Mar 11, 2010 | 5.666 | 5.681 | 5.627 | 5.664 | 1,554,205 | +0.01(+0.16%) |
Mar 10, 2010 | 5.635 | 5.700 | 5.635 | 5.655 | 2,928,300 | +0.05(+0.91%) |
Mar 09, 2010 | 5.551 | 5.615 | 5.551 | 5.604 | 1,634,783 | +0.00(+0.04%) |
Mar 08, 2010 | 5.628 | 5.628 | 5.585 | 5.602 | 1,686,724 | +0.05(+0.92%) |
Mar 05, 2010 | 5.509 | 5.555 | 5.491 | 5.551 | 2,102,236 | +0.10(+1.88%) |
Mar 04, 2010 | 5.477 | 5.482 | 5.434 | 5.448 | 1,253,587 | -0.01(-0.12%) |
Mar 03, 2010 | 5.476 | 5.485 | 5.438 | 5.455 | 2,116,761 | +0.04(+0.75%) |
Mar 02, 2010 | 5.411 | 5.436 | 5.390 | 5.415 | 2,116,735 | -0.00(-0.03%) |
Mar 01, 2010 | 5.372 | 5.426 | 5.357 | 5.416 | 2,602,916 | +0.07(+1.29%) |
Feb 26, 2010 | 5.292 | 5.361 | 5.267 | 5.347 | 7,961,418 | +0.03(+0.58%) |
Feb 25, 2010 | 5.260 | 5.319 | 5.254 | 5.316 | 5,687,731 | -0.03(-0.53%) |
Feb 24, 2010 | 5.370 | 5.388 | 5.330 | 5.345 | 3,002,215 | +0.03(+0.54%) |
Feb 23, 2010 | 5.321 | 5.349 | 5.294 | 5.316 | 4,428,025 | -0.09(-1.59%) |
Feb 22, 2010 | 5.467 | 5.468 | 5.394 | 5.402 | 3,902,100 | +0.00(+0.07%) |
Feb 19, 2010 | 5.379 | 5.418 | 5.375 | 5.398 | 2,576,354 | -0.03(-0.55%) |
Feb 18, 2010 | 5.413 | 5.447 | 5.401 | 5.428 | 10,160,075 | +0.02(+0.36%) |
Feb 17, 2010 | 5.430 | 5.445 | 5.401 | 5.409 | 3,024,427 | -0.06(-1.07%) |
Feb 16, 2010 | 5.400 | 5.477 | 5.394 | 5.467 | 3,220,911 | +0.10(+1.85%) |
Feb 12, 2010 | 5.278 | 5.368 | 5.368 | 5.368 | 78,170,488 | +0.06(+1.06%) |
Feb 11, 2010 | 5.236 | 5.327 | 5.210 | 5.312 | 10,204,408 | +0.11(+2.17%) |
Feb 10, 2010 | 5.186 | 5.209 | 5.165 | 5.199 | 2,104,790 | -0.03(-0.53%) |
Feb 09, 2010 | 5.176 | 5.290 | 5.176 | 5.227 | 13,477,978 | +0.03(+0.55%) |
Feb 08, 2010 | 5.156 | 5.236 | 5.142 | 5.198 | 3,794,547 | -0.02(-0.36%) |
Feb 05, 2010 | 5.181 | 5.231 | 5.141 | 5.217 | 4,214,555 | -0.04(-0.67%) |
Feb 04, 2010 | 5.291 | 5.304 | 5.242 | 5.252 | 3,342,895 | -0.10(-1.83%) |
Feb 03, 2010 | 5.301 | 5.372 | 5.293 | 5.350 | 6,736,535 | +0.17(+3.19%) |
Feb 02, 2010 | 5.148 | 5.200 | 5.127 | 5.185 | 7,673,064 | -0.04(-0.69%) |
Feb 01, 2010 | 5.225 | 5.263 | 5.203 | 5.221 | 4,513,750 | +0.15(+2.98%) |
Jan 29, 2010 | 5.127 | 5.143 | 5.061 | 5.070 | 4,886,220 | -0.09(-1.78%) |
Jan 28, 2010 | 5.235 | 5.240 | 5.147 | 5.161 | 2,701,437 | -0.07(-1.28%) |
Jan 27, 2010 | 5.218 | 5.273 | 5.181 | 5.228 | 6,390,946 | +0.11(+2.20%) |
Jan 26, 2010 | 5.200 | 5.202 | 5.091 | 5.115 | 12,311,778 | +0.16(+3.28%) |
Jan 25, 2010 | 4.943 | 4.986 | 4.928 | 4.953 | 1,889,778 | +0.12(+2.38%) |
Jan 22, 2010 | 4.862 | 4.904 | 4.830 | 4.838 | 2,035,385 | -0.03(-0.68%) |
Jan 21, 2010 | 4.920 | 4.941 | 4.836 | 4.871 | 3,094,045 | -0.18(-3.57%) |
Jan 20, 2010 | 5.065 | 5.085 | 5.006 | 5.051 | 3,615,528 | -0.01(-0.10%) |
Jan 19, 2010 | 4.979 | 5.067 | 4.973 | 5.057 | 2,809,309 | +0.07(+1.48%) |
Jan 15, 2010 | 5.020 | 4.983 | 4.983 | 4.983 | 17,863,360 | -0.20(-3.91%) |
Jan 14, 2010 | 5.118 | 5.212 | 5.116 | 5.186 | 4,096,934 | +0.10(+1.97%) |
Jan 13, 2010 | 5.064 | 5.107 | 5.060 | 5.086 | 1,245,859 | +0.04(+0.83%) |
Jan 12, 2010 | 5.046 | 5.072 | 5.008 | 5.044 | 2,903,201 | -0.05(-0.94%) |
Jan 11, 2010 | 5.117 | 5.121 | 5.062 | 5.092 | 2,638,496 | +0.16(+3.17%) |
Jan 08, 2010 | 4.923 | 4.947 | 4.897 | 4.936 | 2,038,484 | +0.06(+1.19%) |
Jan 07, 2010 | 4.870 | 4.893 | 4.868 | 4.878 | 3,434,407 | -0.04(-0.86%) |
Jan 06, 2010 | 4.893 | 4.952 | 4.893 | 4.920 | 5,221,860 | +0.06(+1.18%) |
Jan 05, 2010 | 4.838 | 4.866 | 4.820 | 4.863 | 1,470,807 | -0.07(-1.46%) |
Jan 04, 2010 | 4.902 | 4.976 | 4.894 | 4.935 | 3,196,158 | +0.13(+2.80%) |
Dec 31, 2009 | 4.864 | 4.800 | 4.800 | 4.800 | 5,307,133 | -0.05(-1.10%) |
Dec 30, 2009 | 4.800 | 4.861 | 4.775 | 4.854 | 3,545,644 | -0.01(-0.19%) |
Dec 29, 2009 | 4.887 | 4.899 | 4.862 | 4.863 | 1,879,044 | +0.01(+0.19%) |
Dec 28, 2009 | 4.826 | 4.870 | 4.800 | 4.854 | 2,091,157 | -0.05(-0.98%) |
Dec 24, 2009 | 4.879 | 4.910 | 4.843 | 4.902 | 645,475 | +0.02(+0.45%) |
Dec 23, 2009 | 4.874 | 4.902 | 4.853 | 4.880 | 2,038,271 | -0.00(-0.03%) |
Dec 22, 2009 | 4.828 | 4.889 | 4.815 | 4.882 | 2,031,874 | +0.00(+0.09%) |
Dec 21, 2009 | 4.871 | 4.885 | 4.849 | 4.877 | 2,791,206 | -0.02(-0.45%) |
Dec 18, 2009 | 4.905 | 4.917 | 4.882 | 4.899 | 4,660,967 | +0.06(+1.20%) |
Dec 17, 2009 | 4.890 | 4.893 | 4.812 | 4.841 | 2,021,352 | -0.05(-0.92%) |
Dec 16, 2009 | 4.879 | 4.902 | 4.869 | 4.886 | 3,675,768 | +0.04(+0.82%) |
Dec 15, 2009 | 4.918 | 4.919 | 4.824 | 4.846 | 7,977,074 | -0.08(-1.66%) |
Dec 14, 2009 | 4.977 | 4.982 | 4.927 | 4.928 | 2,925,720 | -0.05(-0.91%) |
Dec 11, 2009 | 4.998 | 5.035 | 4.938 | 4.973 | 2,843,346 | -0.09(-1.85%) |
Dec 10, 2009 | 5.091 | 5.096 | 5.041 | 5.067 | 1,285,057 | -0.05(-1.04%) |
Dec 09, 2009 | 5.094 | 5.159 | 5.057 | 5.121 | 3,417,009 | +0.11(+2.13%) |
Dec 08, 2009 | 5.043 | 5.057 | 5.003 | 5.014 | 1,870,758 | -0.01(-0.25%) |
Dec 07, 2009 | 5.031 | 5.110 | 5.024 | 5.027 | 1,977,352 | -0.02(-0.37%) |
Dec 04, 2009 | 5.110 | 5.116 | 5.033 | 5.045 | 1,963,546 | -0.04(-0.81%) |
Dec 03, 2009 | 5.126 | 5.147 | 5.079 | 5.087 | 3,559,610 | -0.13(-2.41%) |
Dec 02, 2009 | 5.227 | 5.263 | 5.136 | 5.212 | 4,207,293 | +0.02(+0.35%) |
Dec 01, 2009 | 5.140 | 5.197 | 5.135 | 5.194 | 3,030,094 | +0.18(+3.55%) |
Nov 30, 2009 | 5.009 | 5.043 | 5.000 | 5.016 | 1,836,946 | +0.02(+0.42%) |
Nov 27, 2009 | 4.940 | 5.018 | 4.932 | 4.995 | 708,788 | +0.02(+0.36%) |
Nov 25, 2009 | 4.931 | 4.984 | 4.928 | 4.977 | 772,340 | +0.07(+1.52%) |
Nov 24, 2009 | 4.903 | 4.930 | 4.865 | 4.903 | 2,058,449 | -0.08(-1.60%) |
Nov 23, 2009 | 4.995 | 5.022 | 4.951 | 4.982 | 2,257,806 | +0.01(+0.18%) |
Nov 20, 2009 | 4.973 | 4.994 | 4.949 | 4.973 | 878,576 | +0.00(+0.08%) |
Nov 19, 2009 | 4.969 | 4.999 | 4.933 | 4.970 | 1,338,594 | -0.03(-0.51%) |
Nov 18, 2009 | 4.990 | 5.002 | 4.954 | 4.995 | 1,134,848 | +0.07(+1.39%) |
Nov 17, 2009 | 4.916 | 4.952 | 4.890 | 4.927 | 1,728,103 | -0.08(-1.58%) |
Nov 16, 2009 | 4.971 | 5.049 | 4.969 | 5.006 | 1,375,811 | +0.07(+1.48%) |
Nov 13, 2009 | 4.908 | 4.939 | 4.896 | 4.933 | 3,040,083 | +0.05(+0.94%) |
Nov 12, 2009 | 4.900 | 4.924 | 4.875 | 4.887 | 1,561,787 | -0.05(-1.08%) |
Nov 11, 2009 | 4.947 | 4.969 | 4.913 | 4.940 | 2,486,066 | +0.03(+0.66%) |
Nov 10, 2009 | 4.834 | 4.924 | 4.834 | 4.908 | 1,756,754 | -0.04(-0.87%) |
Nov 09, 2009 | 4.903 | 4.959 | 4.881 | 4.951 | 1,560,616 | +0.12(+2.52%) |
Nov 06, 2009 | 4.806 | 4.861 | 4.796 | 4.829 | 2,379,790 | -0.00(-0.05%) |
Nov 05, 2009 | 4.867 | 4.896 | 4.825 | 4.831 | 1,441,758 | -0.05(-1.00%) |
Nov 04, 2009 | 4.833 | 4.936 | 4.828 | 4.880 | 2,496,773 | +0.17(+3.56%) |
Nov 03, 2009 | 4.703 | 4.753 | 4.687 | 4.712 | 2,851,141 | +0.01(+0.27%) |
Nov 02, 2009 | 4.723 | 4.774 | 4.646 | 4.700 | 1,626,683 | +0.03(+0.58%) |
Oct 30, 2009 | 4.701 | 4.735 | 4.661 | 4.673 | 1,837,425 | -0.01(-0.21%) |
Oct 29, 2009 | 4.688 | 4.721 | 4.648 | 4.682 | 2,881,786 | -0.15(-3.14%) |
Oct 28, 2009 | 4.870 | 4.937 | 4.830 | 4.834 | 2,216,280 | +0.00(+0.06%) |
Oct 27, 2009 | 4.835 | 4.906 | 4.828 | 4.831 | 2,672,135 | -0.05(-0.99%) |
Oct 26, 2009 | 4.914 | 4.941 | 4.849 | 4.879 | 1,796,910 | +0.04(+0.75%) |
Oct 23, 2009 | 4.873 | 4.880 | 4.829 | 4.843 | 925,476 | -0.07(-1.51%) |
Oct 22, 2009 | 4.893 | 4.931 | 4.867 | 4.918 | 829,961 | +0.05(+1.10%) |
Oct 21, 2009 | 4.900 | 4.927 | 4.851 | 4.864 | 1,428,816 | -0.03(-0.54%) |
Oct 20, 2009 | 4.892 | 4.912 | 4.887 | 4.891 | 1,135,034 | -0.02(-0.34%) |
Oct 19, 2009 | 4.900 | 4.941 | 4.879 | 4.907 | 1,555,296 | +0.07(+1.40%) |
Oct 16, 2009 | 4.873 | 4.882 | 4.823 | 4.839 | 1,312,245 | -0.01(-0.25%) |
Oct 15, 2009 | 4.845 | 4.878 | 4.828 | 4.851 | 1,841,522 | -0.06(-1.30%) |
Oct 14, 2009 | 4.824 | 4.976 | 4.812 | 4.915 | 11,306,695 | +0.09(+1.95%) |
Oct 13, 2009 | 4.812 | 4.843 | 4.791 | 4.821 | 2,549,765 | -0.01(-0.17%) |
Oct 12, 2009 | 4.844 | 4.851 | 4.808 | 4.830 | 1,501,014 | +0.09(+1.82%) |
Oct 09, 2009 | 4.708 | 4.749 | 4.702 | 4.743 | 1,398,396 | +0.04(+0.77%) |
Oct 08, 2009 | 4.706 | 4.748 | 4.697 | 4.707 | 4,666,620 | -0.00(-0.10%) |
Oct 07, 2009 | 4.711 | 4.743 | 4.690 | 4.712 | 1,280,282 | -0.03(-0.68%) |
Oct 06, 2009 | 4.730 | 4.767 | 4.718 | 4.744 | 2,023,574 | +0.02(+0.40%) |
Oct 05, 2009 | 4.709 | 4.739 | 4.688 | 4.725 | 2,064,076 | +0.04(+0.82%) |
Oct 02, 2009 | 4.699 | 4.754 | 4.683 | 4.687 | 1,843,703 | +0.06(+1.20%) |