Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.585 | 7.750 | 7.478 | 7.585 | 320,949 | -0.08(-0.99%) |
Sep 29, 2010 | 7.594 | 7.739 | 7.589 | 7.661 | 166,903 | +0.02(+0.22%) |
Sep 28, 2010 | 7.733 | 7.733 | 7.522 | 7.644 | 320 | -0.03(-0.36%) |
Sep 27, 2010 | 7.706 | 7.828 | 7.550 | 7.672 | 211,923 | -0.04(-0.50%) |
Sep 24, 2010 | 7.589 | 7.733 | 7.500 | 7.711 | 271,503 | +0.23(+3.12%) |
Sep 23, 2010 | 7.478 | 7.639 | 7.433 | 7.478 | 37,326 | -0.02(-0.22%) |
Sep 22, 2010 | 7.694 | 7.722 | 7.416 | 7.494 | 292,848 | -0.21(-2.67%) |
Sep 21, 2010 | 7.744 | 7.845 | 7.628 | 7.700 | 206,372 | -0.07(-0.93%) |
Sep 20, 2010 | 7.389 | 7.778 | 7.339 | 7.772 | 361,661 | +0.43(+5.83%) |
Sep 17, 2010 | 7.344 | 7.472 | 7.144 | 7.344 | 407,634 | -0.08(-1.05%) |
Sep 15, 2010 | 7.355 | 7.456 | 7.255 | 7.422 | 152,020 | +0.03(+0.45%) |
Sep 14, 2010 | 7.350 | 7.483 | 7.289 | 7.389 | 201,382 | +0.04(+0.61%) |
Sep 13, 2010 | 7.211 | 7.394 | 7.177 | 7.344 | 250,791 | +0.22(+3.04%) |
Sep 10, 2010 | 7.211 | 7.223 | 7.038 | 7.127 | 591,058 | -0.10(-1.38%) |
Sep 09, 2010 | 7.344 | 7.389 | 7.194 | 7.227 | 274,485 | -0.05(-0.69%) |
Sep 08, 2010 | 7.400 | 7.400 | 7.239 | 7.277 | 217,997 | -0.07(-0.98%) |
Sep 07, 2010 | 7.772 | 7.833 | 7.300 | 7.350 | 1,082 | -0.45(-5.77%) |
Sep 03, 2010 | 7.689 | 7.822 | 7.567 | 7.800 | 205,453 | +0.21(+2.78%) |
Sep 02, 2010 | 7.244 | 7.639 | 7.244 | 7.589 | 537 | +0.29(+3.96%) |
Sep 01, 2010 | 7.261 | 7.422 | 7.200 | 7.300 | 337,217 | +0.15(+2.10%) |
Aug 31, 2010 | 7.150 | 7.328 | 7.066 | 7.150 | 5,755 | -0.05(-0.70%) |
Aug 30, 2010 | 7.311 | 7.468 | 7.183 | 7.200 | 311,923 | -0.18(-2.41%) |
Aug 27, 2010 | 7.378 | 7.500 | 7.244 | 7.378 | 196,952 | -0.04(-0.52%) |
Aug 26, 2010 | 7.472 | 7.628 | 7.361 | 7.416 | 759 | -0.06(-0.74%) |
Aug 25, 2010 | 7.255 | 7.494 | 7.255 | 7.472 | 751 | +0.16(+2.13%) |
Aug 24, 2010 | 7.250 | 7.416 | 7.189 | 7.316 | 3,050 | -0.01(-0.08%) |
Aug 23, 2010 | 7.328 | 7.389 | 7.172 | 7.322 | 267,434 | +0.02(+0.30%) |
Aug 20, 2010 | 7.300 | 7.355 | 7.233 | 7.300 | 284,025 | -0.09(-1.28%) |
Aug 19, 2010 | 7.644 | 7.689 | 7.394 | 7.394 | 2,622 | -0.28(-3.69%) |
Aug 18, 2010 | 7.622 | 7.861 | 7.505 | 7.678 | 11,919 | +0.03(+0.36%) |
Aug 17, 2010 | 7.617 | 7.728 | 7.478 | 7.650 | 1,811 | +0.11(+1.40%) |
Aug 16, 2010 | 7.555 | 7.672 | 7.400 | 7.544 | 319,866 | -0.11(-1.38%) |
Aug 13, 2010 | 7.650 | 7.783 | 7.533 | 7.650 | 265,713 | -0.11(-1.43%) |
Aug 12, 2010 | 7.644 | 7.850 | 7.594 | 7.761 | 338,530 | -0.02(-0.21%) |
Aug 11, 2010 | 8.039 | 8.078 | 7.750 | 7.778 | 576,136 | -0.41(-5.02%) |
Aug 10, 2010 | 8.040 | 8.233 | 7.952 | 8.189 | 378,303 | +0.08(+1.02%) |
Aug 09, 2010 | 7.952 | 8.117 | 7.908 | 8.106 | 256,796 | +0.18(+2.30%) |
Aug 06, 2010 | 7.924 | 7.946 | 7.648 | 7.924 | 271,923 | +0.13(+1.70%) |
Aug 05, 2010 | 7.985 | 8.001 | 7.786 | 7.792 | 297,839 | -0.19(-2.35%) |
Aug 04, 2010 | 7.952 | 8.189 | 7.902 | 7.979 | 418,856 | -0.01(-0.07%) |
Aug 03, 2010 | 7.941 | 8.311 | 7.874 | 7.985 | 736,387 | -0.01(-0.07%) |
Aug 02, 2010 | 7.803 | 8.035 | 7.803 | 7.990 | 428,398 | +0.26(+3.36%) |
Jul 30, 2010 | 7.731 | 7.852 | 7.620 | 7.731 | 654,478 | -0.11(-1.41%) |
Jul 29, 2010 | 8.642 | 8.648 | 7.753 | 7.841 | 1,390,889 | -0.85(-9.78%) |
Jul 28, 2010 | 8.692 | 8.902 | 8.504 | 8.692 | 1,407 | -0.20(-2.30%) |
Jul 27, 2010 | 9.100 | 9.216 | 8.874 | 8.896 | 273,188 | -0.17(-1.89%) |
Jul 26, 2010 | 8.874 | 9.078 | 8.719 | 9.067 | 447,672 | +0.28(+3.14%) |
Jul 23, 2010 | 8.786 | 8.913 | 8.697 | 8.791 | 477,508 | +0.06(+0.63%) |
Jul 22, 2010 | 8.504 | 8.769 | 8.465 | 8.736 | 886,566 | +0.36(+4.35%) |
Jul 21, 2010 | 8.548 | 8.603 | 8.371 | 8.371 | 324,597 | -0.10(-1.24%) |
Jul 20, 2010 | 8.084 | 8.476 | 8.046 | 8.476 | 339,794 | +0.34(+4.21%) |
Jul 19, 2010 | 8.035 | 8.151 | 7.897 | 8.134 | 342,778 | +0.10(+1.24%) |
Jul 16, 2010 | 8.035 | 8.405 | 7.990 | 8.035 | 396,399 | -0.41(-4.84%) |
Jul 15, 2010 | 8.487 | 8.537 | 8.333 | 8.443 | 295,473 | -0.08(-0.91%) |
Jul 14, 2010 | 8.592 | 8.592 | 8.388 | 8.521 | 210,013 | -0.04(-0.45%) |
Jul 13, 2010 | 8.559 | 8.609 | 8.272 | 8.559 | 2,998 | +0.35(+4.24%) |
Jul 12, 2010 | 8.360 | 8.432 | 8.189 | 8.211 | 246,783 | -0.08(-0.93%) |
Jul 09, 2010 | 8.289 | 8.366 | 8.046 | 8.289 | 258,984 | +0.14(+1.76%) |
Jul 08, 2010 | 8.145 | 8.156 | 7.962 | 8.145 | 414,985 | +0.24(+3.00%) |
Jul 07, 2010 | 7.648 | 7.913 | 7.593 | 7.908 | 380,766 | +0.30(+3.99%) |
Jul 06, 2010 | 7.604 | 8.084 | 7.394 | 7.604 | 2,154 | -0.30(-3.77%) |
Jul 02, 2010 | 7.902 | 8.062 | 7.781 | 7.902 | 261,093 | -0.13(-1.58%) |
Jul 01, 2010 | 7.886 | 8.095 | 7.764 | 8.029 | 628,709 | +0.12(+1.47%) |
Jun 30, 2010 | 7.913 | 8.211 | 7.880 | 7.913 | 4,759 | -0.17(-2.12%) |
Jun 29, 2010 | 8.532 | 8.532 | 8.024 | 8.084 | 533,429 | -0.23(-2.79%) |
Jun 25, 2010 | 8.316 | 8.493 | 8.123 | 8.316 | 590,310 | +0.14(+1.76%) |
Jun 24, 2010 | 8.173 | 8.394 | 8.145 | 8.173 | 181 | -0.22(-2.63%) |
Jun 23, 2010 | 8.278 | 8.476 | 8.162 | 8.394 | 343,204 | +0.09(+1.13%) |
Jun 22, 2010 | 8.300 | 8.598 | 8.261 | 8.300 | 883 | -0.20(-2.34%) |
Jun 21, 2010 | 8.863 | 8.863 | 8.460 | 8.498 | 333,490 | -0.24(-2.72%) |
Jun 18, 2010 | 8.736 | 8.918 | 8.736 | 8.736 | 365,331 | -0.13(-1.43%) |
Jun 17, 2010 | 8.940 | 8.951 | 8.747 | 8.863 | 327,510 | -0.03(-0.31%) |
Jun 16, 2010 | 8.857 | 9.001 | 8.675 | 8.891 | 308,898 | +0.05(+0.56%) |
Jun 15, 2010 | 8.841 | 8.940 | 8.670 | 8.841 | 1,537 | +0.07(+0.76%) |
Jun 14, 2010 | 8.725 | 8.940 | 8.653 | 8.775 | 345,201 | +0.15(+1.73%) |
Jun 11, 2010 | 8.405 | 8.642 | 8.405 | 8.625 | 226,623 | +0.17(+2.02%) |
Jun 10, 2010 | 8.515 | 8.515 | 8.294 | 8.454 | 370,462 | +0.12(+1.39%) |
Jun 09, 2010 | 8.283 | 8.524 | 8.062 | 8.338 | 681,801 | +0.13(+1.55%) |
Jun 08, 2010 | 8.322 | 8.399 | 8.101 | 8.211 | 369,341 | -0.05(-0.60%) |
Jun 07, 2010 | 8.410 | 8.465 | 8.184 | 8.261 | 419,492 | -0.12(-1.38%) |
Jun 04, 2010 | 8.377 | 8.631 | 8.338 | 8.377 | 556,763 | -0.30(-3.50%) |
Jun 03, 2010 | 8.686 | 8.841 | 8.649 | 8.681 | 296,406 | -0.08(-0.88%) |
Jun 02, 2010 | 8.758 | 8.764 | 8.465 | 8.758 | 348,716 | +0.29(+3.46%) |
Jun 01, 2010 | 8.465 | 8.813 | 8.465 | 8.465 | 1,245 | -0.23(-2.60%) |
May 28, 2010 | 8.692 | 9.056 | 8.587 | 8.692 | 453,954 | -0.31(-3.44%) |
May 27, 2010 | 8.891 | 9.084 | 8.852 | 9.001 | 352,233 | +0.30(+3.49%) |
May 26, 2010 | 8.697 | 9.040 | 8.664 | 8.697 | 1,249 | -0.03(-0.32%) |
May 25, 2010 | 8.360 | 8.775 | 8.289 | 8.725 | 641,229 | +0.08(+0.96%) |
May 24, 2010 | 8.780 | 8.913 | 8.620 | 8.642 | 433,393 | -0.17(-1.88%) |
May 21, 2010 | 8.371 | 8.946 | 8.272 | 8.808 | 863,171 | +0.31(+3.71%) |
May 20, 2010 | 8.360 | 8.637 | 8.289 | 8.493 | 1,131,078 | -0.58(-6.39%) |
May 19, 2010 | 9.200 | 9.321 | 9.001 | 9.073 | 478,854 | -0.18(-1.91%) |
May 18, 2010 | 9.608 | 9.638 | 9.227 | 9.249 | 181 | -0.24(-2.50%) |
May 17, 2010 | 9.625 | 9.774 | 9.365 | 9.487 | 536,872 | -0.04(-0.41%) |
May 14, 2010 | 9.526 | 9.608 | 9.360 | 9.526 | 440,328 | -0.16(-1.65%) |
May 13, 2010 | 9.664 | 9.763 | 9.509 | 9.686 | 417,547 | +0.02(+0.23%) |
May 12, 2010 | 9.360 | 9.702 | 9.360 | 9.664 | 680,800 | +0.37(+3.94%) |
May 11, 2010 | 9.330 | 9.501 | 9.254 | 9.298 | 1,022,757 | +0.10(+1.13%) |
May 10, 2010 | 9.221 | 9.248 | 9.078 | 9.193 | 981,371 | +0.09(+0.97%) |
May 07, 2010 | 9.402 | 9.402 | 8.765 | 9.105 | 1,072,475 | +0.46(+5.27%) |
May 06, 2010 | 9.715 | 9.759 | 8.649 | 8.649 | 825,597 | -0.96(-9.95%) |
May 05, 2010 | 9.622 | 9.869 | 9.539 | 9.605 | 847,983 | -0.03(-0.34%) |
May 04, 2010 | 9.440 | 9.665 | 9.204 | 9.638 | 1,241,778 | +0.18(+1.86%) |
May 03, 2010 | 9.265 | 9.814 | 9.199 | 9.462 | 882,918 | +0.30(+3.24%) |
Apr 30, 2010 | 9.369 | 9.369 | 9.078 | 9.166 | 727,200 | -0.18(-1.94%) |
Apr 29, 2010 | 9.654 | 9.775 | 9.221 | 9.347 | 989,640 | -0.29(-3.02%) |
Apr 28, 2010 | 9.078 | 9.825 | 8.908 | 9.638 | 2,066,606 | +1.07(+12.50%) |
Apr 27, 2010 | 8.721 | 8.732 | 8.551 | 8.567 | 3,459 | -0.12(-1.33%) |
Apr 26, 2010 | 8.584 | 8.783 | 8.567 | 8.682 | 763,864 | +0.13(+1.54%) |
Apr 23, 2010 | 8.391 | 8.589 | 8.166 | 8.551 | 1,184,319 | +0.22(+2.64%) |
Apr 22, 2010 | 7.886 | 8.530 | 7.886 | 8.331 | 1,062,003 | +0.38(+4.77%) |
Apr 21, 2010 | 7.655 | 7.958 | 7.655 | 7.952 | 521,967 | +0.27(+3.58%) |
Apr 20, 2010 | 7.639 | 7.716 | 7.524 | 7.677 | 246,317 | +0.09(+1.16%) |
Apr 19, 2010 | 7.573 | 7.721 | 7.370 | 7.590 | 295,809 | -0.05(-0.65%) |
Apr 16, 2010 | 7.666 | 7.787 | 7.496 | 7.639 | 581,112 | -0.01(-0.14%) |
Apr 15, 2010 | 7.441 | 7.661 | 7.441 | 7.650 | 388,956 | +0.19(+2.50%) |
Apr 14, 2010 | 7.403 | 7.529 | 7.386 | 7.463 | 396,830 | +0.07(+0.97%) |
Apr 13, 2010 | 7.425 | 7.469 | 7.205 | 7.392 | 391,152 | +0.00(+0.00%) |
Apr 12, 2010 | 7.436 | 7.469 | 7.342 | 7.392 | 331,382 | -0.01(-0.07%) |
Apr 09, 2010 | 7.364 | 7.425 | 7.222 | 7.397 | 410,814 | +0.06(+0.82%) |
Apr 08, 2010 | 7.364 | 7.386 | 7.205 | 7.337 | 546,562 | +0.10(+1.37%) |
Apr 07, 2010 | 7.106 | 7.238 | 7.021 | 7.238 | 746,278 | +0.16(+2.33%) |
Apr 06, 2010 | 6.705 | 7.100 | 6.694 | 7.073 | 639,270 | +0.33(+4.89%) |
Apr 05, 2010 | 6.821 | 6.821 | 6.681 | 6.744 | 381,052 | +0.02(+0.24%) |
Apr 01, 2010 | 6.623 | 6.727 | 6.727 | 6.727 | 829,609 | +0.14(+2.17%) |
Mar 31, 2010 | 6.705 | 6.782 | 6.579 | 6.585 | 496,061 | -0.15(-2.20%) |
Mar 30, 2010 | 7.051 | 7.150 | 6.678 | 6.733 | 863,538 | -0.26(-3.69%) |
Mar 29, 2010 | 6.898 | 7.024 | 6.815 | 6.991 | 268,839 | +0.10(+1.52%) |
Mar 26, 2010 | 6.991 | 7.024 | 6.799 | 6.887 | 246,708 | -0.05(-0.79%) |
Mar 25, 2010 | 6.986 | 7.057 | 6.909 | 6.942 | 337,770 | -0.01(-0.08%) |
Mar 24, 2010 | 7.007 | 7.029 | 6.931 | 6.947 | 297,273 | -0.03(-0.39%) |
Mar 23, 2010 | 6.887 | 6.986 | 6.878 | 6.975 | 279,366 | +0.08(+1.11%) |
Mar 22, 2010 | 6.749 | 6.931 | 6.738 | 6.898 | 437,666 | +0.11(+1.62%) |
Mar 19, 2010 | 6.804 | 6.903 | 6.711 | 6.788 | 463,477 | -0.03(-0.48%) |
Mar 18, 2010 | 6.744 | 6.859 | 6.733 | 6.821 | 331,401 | +0.04(+0.57%) |
Mar 17, 2010 | 6.733 | 6.826 | 6.675 | 6.782 | 293,416 | +0.05(+0.82%) |
Mar 16, 2010 | 6.744 | 6.813 | 6.694 | 6.727 | 301,545 | +0.00(+0.00%) |
Mar 15, 2010 | 6.656 | 6.727 | 6.645 | 6.727 | 466,902 | -0.06(-0.89%) |
Mar 12, 2010 | 6.991 | 6.991 | 6.733 | 6.788 | 473,969 | -0.20(-2.91%) |
Mar 11, 2010 | 7.073 | 7.101 | 6.931 | 6.991 | 328,986 | -0.08(-1.16%) |
Mar 10, 2010 | 6.975 | 7.112 | 6.826 | 7.073 | 685,818 | +0.13(+1.82%) |
Mar 09, 2010 | 6.816 | 6.991 | 6.787 | 6.947 | 676,908 | +0.10(+1.44%) |
Mar 08, 2010 | 6.756 | 6.860 | 6.707 | 6.849 | 849,131 | -0.01(-0.16%) |
Mar 05, 2010 | 6.668 | 6.914 | 6.614 | 6.860 | 872,017 | +0.25(+3.72%) |
Mar 04, 2010 | 6.428 | 6.614 | 6.395 | 6.614 | 437,647 | +0.23(+3.60%) |
Mar 03, 2010 | 6.400 | 6.559 | 6.357 | 6.384 | 522,827 | -0.03(-0.43%) |
Mar 02, 2010 | 6.477 | 6.521 | 6.400 | 6.411 | 484,033 | -0.04(-0.59%) |
Mar 01, 2010 | 6.472 | 6.477 | 6.280 | 6.450 | 584,262 | +0.02(+0.34%) |
Feb 26, 2010 | 6.329 | 6.532 | 6.329 | 6.428 | 557,343 | +0.09(+1.38%) |
Feb 25, 2010 | 6.215 | 6.395 | 6.209 | 6.340 | 829,921 | +0.01(+0.19%) |
Feb 24, 2010 | 6.417 | 6.417 | 6.220 | 6.328 | 250,460 | -0.04(-0.62%) |
Feb 23, 2010 | 6.362 | 6.417 | 6.258 | 6.368 | 331,685 | +0.03(+0.43%) |
Feb 22, 2010 | 6.308 | 6.362 | 6.269 | 6.340 | 253,930 | +0.08(+1.22%) |
Feb 19, 2010 | 6.318 | 6.346 | 6.220 | 6.264 | 280,519 | -0.06(-0.95%) |
Feb 18, 2010 | 6.253 | 6.324 | 6.094 | 6.324 | 281,996 | +0.12(+1.94%) |
Feb 17, 2010 | 6.308 | 6.329 | 6.127 | 6.204 | 222,276 | -0.08(-1.30%) |
Feb 16, 2010 | 6.089 | 6.324 | 6.023 | 6.286 | 560,209 | +0.25(+4.17%) |
Feb 12, 2010 | 6.094 | 6.034 | 6.034 | 6.034 | 285,410 | -0.14(-2.21%) |
Feb 11, 2010 | 6.073 | 6.171 | 6.001 | 6.171 | 280,935 | +0.11(+1.80%) |
Feb 10, 2010 | 6.018 | 6.078 | 5.958 | 6.062 | 276,635 | +0.03(+0.45%) |
Feb 09, 2010 | 5.898 | 6.067 | 5.837 | 6.034 | 449,938 | +0.24(+4.15%) |
Feb 08, 2010 | 5.739 | 6.073 | 5.712 | 5.794 | 418,835 | +0.08(+1.34%) |
Feb 05, 2010 | 5.712 | 5.750 | 5.499 | 5.717 | 305,624 | +0.01(+0.19%) |
Feb 04, 2010 | 5.739 | 5.821 | 5.674 | 5.706 | 299,283 | -0.09(-1.60%) |
Feb 03, 2010 | 5.805 | 5.821 | 5.690 | 5.799 | 240,908 | +0.02(+0.28%) |
Feb 02, 2010 | 5.870 | 5.876 | 5.756 | 5.783 | 294,087 | -0.07(-1.12%) |
Feb 01, 2010 | 5.695 | 5.947 | 5.674 | 5.848 | 401,788 | +0.15(+2.69%) |
Jan 29, 2010 | 5.919 | 5.980 | 5.663 | 5.695 | 468,901 | -0.17(-2.89%) |
Jan 28, 2010 | 6.034 | 6.083 | 5.838 | 5.865 | 300,933 | -0.15(-2.54%) |
Jan 27, 2010 | 6.007 | 6.100 | 5.909 | 6.018 | 355,339 | -0.02(-0.36%) |
Jan 26, 2010 | 6.034 | 6.111 | 5.892 | 6.040 | 292,214 | +0.03(+0.45%) |
Jan 25, 2010 | 6.029 | 6.034 | 5.854 | 6.012 | 325,038 | +0.03(+0.55%) |
Jan 22, 2010 | 6.023 | 6.122 | 5.930 | 5.980 | 454,543 | -0.01(-0.18%) |
Jan 21, 2010 | 6.083 | 6.083 | 5.848 | 5.991 | 495,433 | -0.07(-1.17%) |
Jan 20, 2010 | 6.226 | 6.231 | 5.903 | 6.062 | 387,786 | -0.18(-2.89%) |
Jan 19, 2010 | 6.171 | 6.280 | 6.160 | 6.242 | 527,514 | +0.12(+1.96%) |
Jan 15, 2010 | 5.887 | 6.122 | 6.122 | 6.122 | 979,176 | +0.34(+5.86%) |
Jan 14, 2010 | 5.728 | 5.848 | 5.712 | 5.783 | 256,955 | +0.02(+0.28%) |
Jan 13, 2010 | 5.712 | 5.791 | 5.674 | 5.766 | 282,043 | +0.05(+0.96%) |
Jan 12, 2010 | 5.695 | 5.903 | 5.695 | 5.712 | 331,562 | -0.02(-0.38%) |
Jan 11, 2010 | 5.761 | 5.777 | 5.684 | 5.734 | 307,278 | +0.04(+0.77%) |
Jan 08, 2010 | 5.695 | 5.799 | 5.619 | 5.690 | 372,645 | -0.03(-0.57%) |
Jan 07, 2010 | 5.761 | 5.887 | 5.679 | 5.723 | 433,174 | -0.02(-0.38%) |
Jan 06, 2010 | 5.837 | 6.012 | 5.734 | 5.745 | 833,249 | -0.04(-0.76%) |
Jan 05, 2010 | 5.635 | 5.925 | 5.624 | 5.788 | 853,826 | +0.19(+3.42%) |
Jan 04, 2010 | 5.471 | 5.761 | 5.471 | 5.597 | 1,441,996 | +0.30(+5.57%) |
Dec 31, 2009 | 5.520 | 5.302 | 5.302 | 5.302 | 398,293 | -0.22(-3.96%) |
Dec 30, 2009 | 5.449 | 5.520 | 5.444 | 5.520 | 258,116 | +0.03(+0.60%) |
Dec 29, 2009 | 5.460 | 5.515 | 5.438 | 5.488 | 246,076 | +0.04(+0.70%) |
Dec 28, 2009 | 5.575 | 5.592 | 5.444 | 5.449 | 935,620 | -0.13(-2.25%) |
Dec 24, 2009 | 5.553 | 5.602 | 5.477 | 5.575 | 80,661 | +0.02(+0.39%) |
Dec 23, 2009 | 5.570 | 5.575 | 5.466 | 5.553 | 346,974 | -0.01(-0.20%) |
Dec 22, 2009 | 5.553 | 5.602 | 5.499 | 5.564 | 224,467 | -0.01(-0.20%) |
Dec 21, 2009 | 5.537 | 5.630 | 5.471 | 5.575 | 435,532 | +0.04(+0.79%) |
Dec 18, 2009 | 5.510 | 5.542 | 5.455 | 5.531 | 776,780 | +0.05(+1.00%) |
Dec 17, 2009 | 5.433 | 5.542 | 5.428 | 5.477 | 472,136 | +0.02(+0.30%) |
Dec 16, 2009 | 5.531 | 5.592 | 5.444 | 5.460 | 313,058 | +0.01(+0.20%) |
Dec 15, 2009 | 5.515 | 5.602 | 5.444 | 5.449 | 476,704 | -0.04(-0.80%) |
Dec 14, 2009 | 5.520 | 5.553 | 5.460 | 5.493 | 454,473 | +0.00(+0.00%) |
Dec 11, 2009 | 5.526 | 5.783 | 5.411 | 5.493 | 799,132 | +0.03(+0.60%) |
Dec 10, 2009 | 5.750 | 5.750 | 5.455 | 5.460 | 512,797 | -0.24(-4.22%) |
Dec 09, 2009 | 5.602 | 5.712 | 5.455 | 5.701 | 508,694 | +0.10(+1.76%) |
Dec 08, 2009 | 5.794 | 5.821 | 5.581 | 5.602 | 419,296 | -0.20(-3.39%) |
Dec 07, 2009 | 5.788 | 5.821 | 5.745 | 5.799 | 223,090 | -0.02(-0.28%) |
Dec 04, 2009 | 5.766 | 5.881 | 5.684 | 5.816 | 682,895 | -0.04(-0.75%) |
Dec 03, 2009 | 6.122 | 6.176 | 5.848 | 5.859 | 427,914 | -0.23(-3.77%) |
Dec 02, 2009 | 6.012 | 6.269 | 6.012 | 6.089 | 419,168 | +0.09(+1.55%) |
Dec 01, 2009 | 5.925 | 6.094 | 5.766 | 5.996 | 416,054 | +0.11(+1.95%) |
Nov 30, 2009 | 6.122 | 6.122 | 5.794 | 5.881 | 287,318 | -0.19(-3.06%) |
Nov 27, 2009 | 5.761 | 6.149 | 5.728 | 6.067 | 200,892 | +0.26(+4.52%) |
Nov 25, 2009 | 5.794 | 5.837 | 5.739 | 5.805 | 223,992 | -0.02(-0.38%) |
Nov 24, 2009 | 6.034 | 6.034 | 5.745 | 5.827 | 402,322 | -0.19(-3.18%) |
Nov 23, 2009 | 6.051 | 6.073 | 5.936 | 6.018 | 278,348 | +0.00(+0.00%) |
Nov 20, 2009 | 5.958 | 6.116 | 5.925 | 6.018 | 264,037 | +0.02(+0.36%) |
Nov 19, 2009 | 6.209 | 6.209 | 5.941 | 5.996 | 386,251 | -0.20(-3.26%) |
Nov 18, 2009 | 6.247 | 6.258 | 6.127 | 6.198 | 270,570 | -0.03(-0.53%) |
Nov 17, 2009 | 6.253 | 6.253 | 6.160 | 6.231 | 221,416 | +0.00(+0.00%) |
Nov 16, 2009 | 6.258 | 6.329 | 6.193 | 6.231 | 363,676 | +0.03(+0.44%) |
Nov 13, 2009 | 6.212 | 6.275 | 6.105 | 6.204 | 233,015 | -0.03(-0.44%) |
Nov 12, 2009 | 6.313 | 6.351 | 6.149 | 6.231 | 247,496 | -0.07(-1.13%) |
Nov 11, 2009 | 6.056 | 6.302 | 6.056 | 6.302 | 312,116 | +0.26(+4.34%) |
Nov 10, 2009 | 6.144 | 6.231 | 5.876 | 6.040 | 274,451 | -0.11(-1.86%) |
Nov 09, 2009 | 6.182 | 6.231 | 6.105 | 6.155 | 357,198 | +0.08(+1.26%) |
Nov 06, 2009 | 6.051 | 6.286 | 6.040 | 6.078 | 304,988 | +0.05(+0.91%) |
Nov 05, 2009 | 5.958 | 6.105 | 5.868 | 6.023 | 377,067 | +0.09(+1.57%) |
Nov 04, 2009 | 5.848 | 5.991 | 5.766 | 5.930 | 496,176 | +0.06(+1.02%) |
Nov 03, 2009 | 5.619 | 5.887 | 5.526 | 5.870 | 509,296 | +0.19(+3.27%) |
Nov 02, 2009 | 5.848 | 5.980 | 5.608 | 5.684 | 586,788 | -0.12(-2.07%) |
Oct 30, 2009 | 6.521 | 6.532 | 5.739 | 5.805 | 668,999 | -0.33(-5.43%) |
Oct 29, 2009 | 6.215 | 6.428 | 5.865 | 6.138 | 1,261,013 | -0.07(-1.06%) |
Oct 28, 2009 | 6.958 | 6.985 | 5.253 | 6.204 | 2,763,191 | -0.80(-11.40%) |
Oct 27, 2009 | 7.160 | 7.160 | 6.832 | 7.002 | 426,302 | -0.13(-1.76%) |
Oct 26, 2009 | 7.078 | 7.275 | 6.969 | 7.127 | 597,222 | +0.02(+0.31%) |
Oct 23, 2009 | 7.029 | 7.133 | 7.002 | 7.106 | 459,201 | -0.26(-3.49%) |
Oct 22, 2009 | 7.106 | 7.488 | 7.018 | 7.362 | 548,893 | +0.26(+3.62%) |
Oct 21, 2009 | 7.188 | 7.406 | 7.084 | 7.106 | 736,200 | -0.03(-0.46%) |
Oct 20, 2009 | 7.056 | 7.166 | 7.013 | 7.138 | 389,341 | +0.01(+0.15%) |
Oct 19, 2009 | 6.816 | 7.155 | 6.816 | 7.127 | 493,463 | +0.32(+4.65%) |
Oct 16, 2009 | 6.887 | 7.045 | 6.756 | 6.810 | 638,424 | -0.06(-0.88%) |
Oct 15, 2009 | 6.925 | 6.996 | 6.843 | 6.871 | 321,395 | -0.11(-1.64%) |
Oct 14, 2009 | 6.821 | 7.002 | 6.805 | 6.985 | 246,146 | +0.21(+3.06%) |
Oct 13, 2009 | 6.876 | 6.903 | 6.570 | 6.778 | 412,452 | -0.13(-1.90%) |
Oct 12, 2009 | 7.030 | 7.122 | 6.838 | 6.909 | 191,243 | -0.13(-1.86%) |
Oct 09, 2009 | 7.002 | 7.073 | 6.909 | 7.040 | 204,604 | +0.03(+0.47%) |
Oct 08, 2009 | 6.931 | 7.078 | 6.854 | 7.007 | 264,127 | +0.12(+1.75%) |
Oct 07, 2009 | 6.832 | 6.991 | 6.799 | 6.887 | 181,614 | +0.04(+0.56%) |
Oct 06, 2009 | 6.696 | 6.985 | 6.696 | 6.849 | 203,519 | +0.17(+2.54%) |
Oct 05, 2009 | 6.712 | 6.834 | 6.646 | 6.679 | 220,503 | -0.04(-0.57%) |
Oct 02, 2009 | 6.767 | 6.925 | 6.466 | 6.717 | 464,700 | -0.11(-1.60%) |