Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.380 | 4.420 | 4.300 | 4.355 | 165,728 | -0.03(-0.80%) |
Aug 30, 2010 | 4.580 | 4.660 | 4.380 | 4.390 | 246,852 | -0.21(-4.46%) |
Aug 27, 2010 | 4.590 | 4.710 | 4.520 | 4.595 | 539,655 | +0.04(+0.99%) |
Aug 26, 2010 | 5.040 | 5.200 | 4.530 | 4.550 | 254,341 | -0.71(-13.50%) |
Aug 25, 2010 | 5.020 | 5.360 | 5.020 | 5.260 | 126,910 | +0.21(+4.16%) |
Aug 24, 2010 | 5.060 | 5.230 | 5.030 | 5.050 | 134,601 | -0.13(-2.51%) |
Aug 23, 2010 | 5.510 | 5.620 | 5.180 | 5.180 | 104,067 | -0.27(-4.95%) |
Aug 20, 2010 | 5.590 | 5.640 | 5.450 | 5.450 | 117,759 | -0.19(-3.37%) |
Aug 19, 2010 | 5.770 | 5.820 | 5.500 | 5.640 | 78,430 | -0.18(-3.09%) |
Aug 18, 2010 | 5.800 | 5.860 | 5.750 | 5.820 | 45,894 | +0.00(+0.00%) |
Aug 17, 2010 | 6.070 | 6.070 | 5.800 | 5.820 | 93,405 | -0.15(-2.51%) |
Aug 16, 2010 | 5.990 | 6.020 | 5.790 | 5.970 | 135,620 | -0.03(-0.50%) |
Aug 13, 2010 | 6.020 | 6.349 | 5.860 | 6.000 | 196,166 | -0.03(-0.50%) |
Aug 12, 2010 | 5.900 | 6.190 | 5.860 | 6.030 | 187,626 | -0.02(-0.33%) |
Aug 11, 2010 | 6.050 | 6.190 | 5.740 | 6.050 | 225,859 | -0.12(-1.94%) |
Aug 10, 2010 | 6.020 | 6.350 | 5.930 | 6.170 | 277,017 | +0.08(+1.31%) |
Aug 09, 2010 | 5.640 | 6.290 | 5.640 | 6.090 | 266,105 | +0.45(+7.98%) |
Aug 06, 2010 | 5.250 | 5.650 | 5.210 | 5.640 | 250,925 | +0.34(+6.41%) |
Aug 05, 2010 | 5.290 | 5.330 | 5.180 | 5.300 | 161,018 | +0.06(+1.15%) |
Aug 04, 2010 | 5.380 | 5.420 | 5.160 | 5.240 | 109,522 | -0.09(-1.69%) |
Aug 03, 2010 | 5.250 | 5.470 | 5.200 | 5.330 | 177,506 | +0.06(+1.14%) |
Aug 02, 2010 | 5.460 | 5.700 | 5.250 | 5.270 | 207,716 | +0.01(+0.19%) |
Jul 30, 2010 | 4.980 | 5.310 | 4.940 | 5.260 | 336,832 | +0.23(+4.57%) |
Jul 29, 2010 | 5.260 | 5.290 | 4.950 | 5.030 | 279,443 | -0.14(-2.71%) |
Jul 28, 2010 | 5.440 | 5.550 | 5.120 | 5.170 | 162,792 | -0.30(-5.48%) |
Jul 27, 2010 | 5.490 | 5.840 | 5.260 | 5.470 | 208,441 | +0.04(+0.74%) |
Jul 26, 2010 | 5.190 | 5.460 | 5.190 | 5.430 | 281,710 | +0.25(+4.83%) |
Jul 23, 2010 | 5.110 | 5.200 | 5.040 | 5.180 | 158,279 | +0.03(+0.58%) |
Jul 22, 2010 | 5.110 | 5.230 | 5.060 | 5.150 | 99,679 | +0.14(+2.79%) |
Jul 21, 2010 | 5.290 | 5.290 | 4.990 | 5.010 | 229,850 | -0.23(-4.39%) |
Jul 20, 2010 | 5.120 | 5.270 | 5.051 | 5.240 | 147,099 | +0.13(+2.54%) |
Jul 19, 2010 | 5.340 | 5.450 | 5.090 | 5.110 | 114,329 | -0.11(-2.11%) |
Jul 16, 2010 | 5.460 | 5.560 | 5.150 | 5.220 | 234,752 | -0.27(-4.92%) |
Jul 15, 2010 | 5.720 | 5.720 | 5.460 | 5.490 | 173,527 | -0.15(-2.66%) |
Jul 14, 2010 | 5.870 | 5.930 | 5.620 | 5.640 | 170,774 | -0.23(-3.92%) |
Jul 13, 2010 | 5.800 | 5.980 | 5.650 | 5.870 | 154,503 | +0.15(+2.62%) |
Jul 12, 2010 | 5.780 | 5.850 | 5.650 | 5.720 | 67,655 | -0.08(-1.38%) |
Jul 09, 2010 | 5.770 | 5.890 | 5.730 | 5.800 | 117,466 | +0.03(+0.52%) |
Jul 08, 2010 | 6.150 | 6.150 | 5.720 | 5.770 | 133,778 | +0.05(+0.87%) |
Jul 07, 2010 | 5.560 | 5.900 | 5.550 | 5.720 | 112,425 | +0.16(+2.88%) |
Jul 06, 2010 | 6.000 | 6.070 | 5.540 | 5.560 | 143,596 | -0.24(-4.14%) |
Jul 02, 2010 | 6.100 | 6.260 | 5.690 | 5.800 | 100,815 | -0.25(-4.13%) |
Jul 01, 2010 | 5.870 | 6.140 | 5.620 | 6.050 | 177,111 | +0.17(+2.89%) |
Jun 30, 2010 | 6.070 | 6.250 | 5.850 | 5.880 | 245,037 | -0.27(-4.39%) |
Jun 29, 2010 | 6.580 | 6.610 | 6.070 | 6.150 | 219,089 | -0.59(-8.75%) |
Jun 25, 2010 | 6.920 | 7.000 | 6.690 | 6.740 | 350,989 | -0.17(-2.46%) |
Jun 24, 2010 | 6.990 | 7.100 | 6.880 | 6.910 | 84,435 | -0.11(-1.57%) |
Jun 23, 2010 | 6.900 | 7.110 | 6.850 | 7.020 | 59,498 | +0.14(+2.03%) |
Jun 22, 2010 | 7.230 | 7.370 | 6.860 | 6.880 | 130,898 | -0.34(-4.71%) |
Jun 21, 2010 | 7.620 | 7.650 | 7.120 | 7.220 | 176,485 | -0.21(-2.83%) |
Jun 18, 2010 | 7.430 | 7.730 | 7.360 | 7.430 | 145,799 | +0.06(+0.81%) |
Jun 17, 2010 | 7.390 | 7.510 | 7.110 | 7.370 | 103,120 | +0.06(+0.82%) |
Jun 16, 2010 | 7.400 | 7.540 | 7.290 | 7.310 | 212,591 | +0.02(+0.27%) |
Jun 15, 2010 | 7.650 | 7.790 | 7.000 | 7.290 | 386,755 | +0.47(+6.89%) |
Jun 14, 2010 | 7.270 | 7.700 | 6.600 | 6.820 | 246,373 | -0.32(-4.48%) |
Jun 11, 2010 | 6.400 | 7.160 | 6.220 | 7.140 | 219,876 | +0.73(+11.39%) |
Jun 10, 2010 | 6.140 | 6.690 | 6.140 | 6.410 | 160,172 | +0.46(+7.73%) |
Jun 09, 2010 | 5.980 | 6.170 | 5.820 | 5.950 | 148,307 | +0.10(+1.71%) |
Jun 08, 2010 | 6.080 | 6.270 | 5.640 | 5.850 | 247,818 | -0.22(-3.62%) |
Jun 07, 2010 | 6.720 | 6.830 | 6.050 | 6.070 | 184,537 | -0.64(-9.54%) |
Jun 04, 2010 | 7.300 | 7.390 | 6.660 | 6.710 | 190,893 | -0.58(-7.96%) |
Jun 03, 2010 | 7.160 | 7.630 | 7.020 | 7.290 | 168,399 | +0.17(+2.39%) |
Jun 02, 2010 | 6.950 | 7.200 | 6.790 | 7.120 | 174,692 | +0.22(+3.19%) |
Jun 01, 2010 | 7.360 | 7.750 | 6.850 | 6.900 | 266,892 | -0.58(-7.75%) |
May 28, 2010 | 7.410 | 7.670 | 7.090 | 7.480 | 185,393 | +0.07(+0.94%) |
May 27, 2010 | 7.990 | 8.320 | 7.170 | 7.410 | 480,903 | +0.00(+0.00%) |
May 26, 2010 | 7.610 | 7.920 | 7.390 | 7.410 | 177,605 | -0.13(-1.72%) |
May 25, 2010 | 7.580 | 7.690 | 7.350 | 7.540 | 141,773 | -0.29(-3.70%) |
May 24, 2010 | 7.990 | 8.300 | 7.750 | 7.830 | 190,750 | -0.19(-2.37%) |
May 21, 2010 | 7.600 | 8.390 | 7.520 | 8.020 | 189,815 | +0.29(+3.75%) |
May 20, 2010 | 7.520 | 8.119 | 7.510 | 7.730 | 269,029 | -0.52(-6.30%) |
May 19, 2010 | 8.800 | 8.800 | 8.110 | 8.250 | 181,849 | -0.55(-6.25%) |
May 18, 2010 | 9.030 | 9.240 | 8.750 | 8.800 | 163,384 | -0.22(-2.44%) |
May 17, 2010 | 9.000 | 9.102 | 8.750 | 9.020 | 143,859 | +0.04(+0.45%) |
May 14, 2010 | 9.080 | 9.080 | 8.750 | 8.980 | 112,514 | -0.14(-1.54%) |
May 13, 2010 | 9.060 | 9.350 | 8.940 | 9.120 | 94,665 | +0.08(+0.88%) |
May 12, 2010 | 8.870 | 9.280 | 8.870 | 9.040 | 137,737 | +0.24(+2.73%) |
May 11, 2010 | 8.620 | 9.000 | 8.100 | 8.800 | 165,902 | +0.53(+6.41%) |
May 10, 2010 | 8.190 | 8.650 | 7.900 | 8.270 | 156,505 | +0.72(+9.54%) |
May 07, 2010 | 8.070 | 8.320 | 7.500 | 7.550 | 172,098 | -0.52(-6.44%) |
May 06, 2010 | 8.810 | 9.250 | 7.730 | 8.070 | 294,586 | -1.00(-11.03%) |
May 05, 2010 | 8.965 | 9.350 | 8.770 | 9.070 | 222,566 | -0.18(-1.95%) |
May 04, 2010 | 9.730 | 9.730 | 9.210 | 9.250 | 143,909 | -0.57(-5.80%) |
May 03, 2010 | 9.520 | 9.940 | 9.440 | 9.820 | 94,034 | +0.29(+3.04%) |
Apr 30, 2010 | 10.02 | 10.33 | 9.530 | 9.530 | 321,148 | -0.42(-4.22%) |
Apr 29, 2010 | 9.660 | 9.990 | 9.610 | 9.950 | 197,461 | +0.35(+3.65%) |
Apr 28, 2010 | 9.660 | 9.800 | 9.520 | 9.600 | 107,458 | -0.02(-0.21%) |
Apr 27, 2010 | 9.800 | 10.00 | 9.520 | 9.620 | 237,209 | -0.20(-2.04%) |
Apr 26, 2010 | 9.270 | 10.00 | 9.050 | 9.820 | 573,584 | +0.51(+5.48%) |
Apr 23, 2010 | 9.860 | 9.930 | 9.220 | 9.310 | 281,339 | -0.58(-5.86%) |
Apr 22, 2010 | 8.010 | 10.16 | 7.880 | 9.890 | 809,057 | +1.83(+22.70%) |
Apr 21, 2010 | 8.010 | 8.180 | 7.890 | 8.060 | 237,746 | +0.23(+2.94%) |
Apr 20, 2010 | 7.790 | 8.080 | 7.780 | 7.830 | 116,454 | +0.10(+1.29%) |
Apr 19, 2010 | 7.910 | 7.970 | 7.550 | 7.730 | 626,220 | -0.24(-3.01%) |
Apr 16, 2010 | 8.310 | 8.490 | 7.871 | 7.970 | 319,779 | -0.34(-4.09%) |
Apr 15, 2010 | 8.280 | 8.570 | 8.070 | 8.310 | 400,526 | +0.05(+0.61%) |
Apr 14, 2010 | 7.980 | 8.270 | 7.940 | 8.260 | 198,700 | +0.30(+3.77%) |
Apr 13, 2010 | 7.940 | 7.980 | 7.755 | 7.960 | 222,631 | -0.02(-0.25%) |
Apr 12, 2010 | 7.880 | 8.050 | 7.820 | 7.980 | 102,144 | +0.14(+1.79%) |
Apr 09, 2010 | 7.850 | 7.970 | 7.760 | 7.840 | 74,303 | +0.01(+0.13%) |
Apr 08, 2010 | 7.850 | 7.965 | 7.700 | 7.830 | 122,961 | -0.02(-0.25%) |
Apr 07, 2010 | 7.930 | 8.080 | 7.730 | 7.850 | 212,630 | +0.01(+0.13%) |
Apr 06, 2010 | 8.050 | 8.080 | 7.840 | 7.840 | 147,553 | -0.24(-2.97%) |
Apr 05, 2010 | 7.860 | 8.100 | 7.800 | 8.080 | 189,236 | +0.24(+3.06%) |
Apr 01, 2010 | 7.970 | 7.840 | 7.840 | 7.840 | 292,500 | +0.01(+0.13%) |
Mar 31, 2010 | 7.750 | 7.940 | 7.440 | 7.830 | 411,192 | -0.04(-0.51%) |
Mar 30, 2010 | 7.730 | 8.070 | 7.612 | 7.870 | 395,880 | +0.18(+2.34%) |
Mar 29, 2010 | 7.510 | 7.840 | 7.150 | 7.690 | 499,779 | +0.25(+3.36%) |
Mar 26, 2010 | 7.210 | 7.500 | 6.670 | 7.440 | 557,358 | +0.25(+3.51%) |
Mar 25, 2010 | 6.350 | 7.890 | 6.250 | 7.188 | 1,952,185 | +1.34(+22.87%) |
Mar 24, 2010 | 6.080 | 6.360 | 5.820 | 5.850 | 208,178 | -0.19(-3.15%) |
Mar 23, 2010 | 6.000 | 6.060 | 5.920 | 6.040 | 117,587 | +0.08(+1.34%) |
Mar 22, 2010 | 6.030 | 6.150 | 5.750 | 5.960 | 181,871 | -0.11(-1.81%) |
Mar 19, 2010 | 6.060 | 6.270 | 5.730 | 6.070 | 524,863 | -0.08(-1.30%) |
Mar 18, 2010 | 6.300 | 6.499 | 6.020 | 6.150 | 307,419 | -0.08(-1.28%) |
Mar 17, 2010 | 7.300 | 7.450 | 6.000 | 6.230 | 538,653 | -1.08(-14.77%) |
Mar 16, 2010 | 7.370 | 7.500 | 7.160 | 7.310 | 305,796 | -0.01(-0.14%) |
Mar 15, 2010 | 7.340 | 7.400 | 7.020 | 7.320 | 359,193 | +0.16(+2.23%) |
Mar 12, 2010 | 6.940 | 7.170 | 6.710 | 7.160 | 288,972 | +0.31(+4.53%) |
Mar 11, 2010 | 6.650 | 6.870 | 6.540 | 6.850 | 322,381 | +0.28(+4.26%) |
Mar 10, 2010 | 6.350 | 6.720 | 6.350 | 6.570 | 203,829 | +0.31(+4.95%) |
Mar 09, 2010 | 6.300 | 6.860 | 6.170 | 6.260 | 689,856 | -0.09(-1.42%) |
Mar 08, 2010 | 5.470 | 6.440 | 5.470 | 6.350 | 677,827 | +0.88(+16.09%) |
Mar 05, 2010 | 4.960 | 5.480 | 4.960 | 5.470 | 639,741 | +0.56(+11.41%) |
Mar 04, 2010 | 4.800 | 4.950 | 4.780 | 4.910 | 189,123 | +0.12(+2.51%) |
Mar 03, 2010 | 4.700 | 4.818 | 4.700 | 4.790 | 103,758 | +0.12(+2.57%) |
Mar 02, 2010 | 4.530 | 4.810 | 4.520 | 4.670 | 170,541 | +0.13(+2.86%) |
Mar 01, 2010 | 4.500 | 4.620 | 4.460 | 4.540 | 80,618 | +0.04(+0.89%) |
Feb 26, 2010 | 4.560 | 4.560 | 4.460 | 4.500 | 82,846 | -0.04(-0.88%) |
Feb 25, 2010 | 4.550 | 4.600 | 4.500 | 4.540 | 81,255 | -0.03(-0.66%) |
Feb 24, 2010 | 4.690 | 4.720 | 4.540 | 4.570 | 91,527 | -0.13(-2.77%) |
Feb 23, 2010 | 4.760 | 4.880 | 4.690 | 4.700 | 93,112 | -0.06(-1.26%) |
Feb 22, 2010 | 4.750 | 4.790 | 4.670 | 4.760 | 116,378 | +0.04(+0.85%) |
Feb 19, 2010 | 4.640 | 4.770 | 4.600 | 4.720 | 189,014 | +0.08(+1.72%) |
Feb 18, 2010 | 4.590 | 4.660 | 4.540 | 4.640 | 96,528 | +0.03(+0.65%) |
Feb 17, 2010 | 4.590 | 4.650 | 4.570 | 4.610 | 133,902 | +0.04(+0.88%) |
Feb 16, 2010 | 4.610 | 4.630 | 4.500 | 4.570 | 150,676 | +0.01(+0.22%) |
Feb 12, 2010 | 4.520 | 4.560 | 4.560 | 4.560 | 132,700 | +0.04(+0.88%) |
Feb 11, 2010 | 4.670 | 4.710 | 4.450 | 4.520 | 165,476 | -0.09(-1.95%) |
Feb 10, 2010 | 4.750 | 4.750 | 4.440 | 4.610 | 450,426 | +0.18(+4.06%) |
Feb 09, 2010 | 4.950 | 4.950 | 4.420 | 4.430 | 1,038,867 | -0.91(-17.04%) |
Feb 08, 2010 | 5.460 | 5.470 | 5.310 | 5.340 | 104,880 | -0.10(-1.84%) |
Feb 05, 2010 | 5.420 | 5.460 | 5.390 | 5.440 | 112,886 | +0.05(+0.93%) |
Feb 04, 2010 | 5.460 | 5.500 | 5.390 | 5.390 | 159,676 | -0.09(-1.64%) |
Feb 03, 2010 | 5.570 | 5.620 | 5.470 | 5.480 | 162,503 | -0.09(-1.62%) |
Feb 02, 2010 | 5.530 | 5.635 | 5.510 | 5.570 | 99,656 | +0.06(+1.09%) |
Feb 01, 2010 | 5.630 | 5.690 | 5.460 | 5.510 | 154,668 | -0.11(-1.96%) |
Jan 29, 2010 | 5.700 | 5.760 | 5.600 | 5.620 | 147,929 | -0.04(-0.71%) |
Jan 28, 2010 | 5.800 | 5.800 | 5.650 | 5.660 | 122,714 | -0.10(-1.74%) |
Jan 27, 2010 | 5.760 | 5.850 | 5.695 | 5.760 | 95,181 | -0.06(-1.03%) |
Jan 26, 2010 | 5.900 | 5.950 | 5.700 | 5.820 | 190,720 | -0.08(-1.36%) |
Jan 25, 2010 | 5.930 | 5.980 | 5.810 | 5.900 | 118,269 | +0.12(+2.08%) |
Jan 22, 2010 | 6.370 | 6.370 | 5.750 | 5.780 | 390,905 | -0.57(-8.98%) |
Jan 21, 2010 | 6.850 | 6.880 | 6.340 | 6.350 | 151,151 | -0.50(-7.30%) |
Jan 20, 2010 | 6.820 | 6.880 | 6.600 | 6.850 | 156,941 | +0.09(+1.33%) |
Jan 19, 2010 | 6.570 | 6.760 | 6.500 | 6.760 | 123,465 | +0.18(+2.74%) |
Jan 15, 2010 | 6.670 | 6.580 | 6.580 | 6.580 | 147,200 | -0.06(-0.90%) |
Jan 14, 2010 | 6.330 | 6.750 | 6.160 | 6.640 | 265,282 | +0.27(+4.24%) |
Jan 13, 2010 | 6.080 | 6.400 | 6.011 | 6.370 | 165,927 | +0.29(+4.77%) |
Jan 12, 2010 | 6.170 | 6.200 | 6.000 | 6.080 | 127,940 | -0.11(-1.78%) |
Jan 11, 2010 | 6.250 | 6.470 | 6.140 | 6.190 | 112,533 | +0.00(+0.00%) |
Jan 08, 2010 | 6.650 | 6.670 | 6.170 | 6.190 | 242,920 | -0.46(-6.92%) |
Jan 07, 2010 | 6.040 | 6.690 | 6.000 | 6.650 | 327,863 | +0.64(+10.65%) |
Jan 06, 2010 | 5.880 | 6.130 | 5.850 | 6.010 | 174,044 | +0.15(+2.56%) |
Jan 05, 2010 | 5.980 | 6.140 | 5.800 | 5.860 | 215,604 | -0.08(-1.35%) |
Jan 04, 2010 | 5.930 | 5.990 | 5.880 | 5.940 | 140,652 | +0.10(+1.71%) |
Dec 31, 2009 | 5.830 | 5.840 | 5.840 | 5.840 | 162,800 | +0.02(+0.34%) |
Dec 30, 2009 | 5.900 | 5.930 | 5.770 | 5.820 | 223,818 | -0.08(-1.36%) |
Dec 29, 2009 | 5.810 | 5.900 | 5.760 | 5.900 | 96,327 | +0.09(+1.55%) |
Dec 28, 2009 | 5.960 | 5.960 | 5.800 | 5.810 | 108,271 | -0.09(-1.53%) |
Dec 24, 2009 | 5.820 | 5.900 | 5.800 | 5.900 | 39,001 | +0.12(+2.08%) |
Dec 23, 2009 | 5.750 | 5.850 | 5.690 | 5.780 | 132,742 | +0.09(+1.58%) |
Dec 22, 2009 | 5.600 | 5.750 | 5.600 | 5.690 | 152,109 | +0.09(+1.61%) |
Dec 21, 2009 | 5.490 | 5.690 | 5.490 | 5.600 | 249,411 | -0.01(-0.18%) |
Dec 18, 2009 | 5.750 | 5.780 | 5.570 | 5.610 | 161,217 | -0.08(-1.41%) |
Dec 17, 2009 | 5.860 | 5.940 | 5.680 | 5.690 | 179,452 | -0.19(-3.23%) |
Dec 16, 2009 | 5.950 | 6.070 | 5.850 | 5.880 | 193,233 | -0.10(-1.67%) |
Dec 15, 2009 | 6.130 | 6.170 | 5.950 | 5.980 | 205,831 | -0.17(-2.76%) |
Dec 14, 2009 | 6.150 | 6.200 | 6.070 | 6.150 | 79,561 | -0.01(-0.16%) |
Dec 11, 2009 | 6.120 | 6.210 | 6.120 | 6.160 | 161,425 | +0.06(+0.98%) |
Dec 10, 2009 | 6.180 | 6.190 | 6.035 | 6.100 | 143,568 | -0.03(-0.49%) |
Dec 09, 2009 | 6.200 | 6.250 | 6.020 | 6.130 | 88,615 | -0.07(-1.13%) |
Dec 08, 2009 | 6.120 | 6.220 | 6.050 | 6.200 | 124,989 | +0.03(+0.49%) |
Dec 07, 2009 | 5.860 | 6.190 | 5.840 | 6.170 | 205,072 | +0.27(+4.58%) |
Dec 04, 2009 | 5.710 | 5.900 | 5.600 | 5.900 | 289,035 | +0.31(+5.55%) |
Dec 03, 2009 | 5.610 | 5.700 | 5.540 | 5.590 | 112,283 | -0.03(-0.53%) |
Dec 02, 2009 | 5.700 | 5.740 | 5.590 | 5.620 | 180,095 | -0.02(-0.35%) |
Dec 01, 2009 | 5.750 | 5.840 | 5.590 | 5.640 | 257,359 | -0.08(-1.40%) |
Nov 30, 2009 | 5.880 | 5.880 | 5.570 | 5.720 | 253,207 | -0.15(-2.56%) |
Nov 27, 2009 | 5.590 | 5.960 | 5.500 | 5.870 | 309,737 | +0.06(+1.03%) |
Nov 25, 2009 | 5.690 | 5.830 | 5.340 | 5.810 | 1,176,556 | -0.53(-8.36%) |
Nov 24, 2009 | 6.500 | 6.610 | 6.330 | 6.340 | 312,135 | -0.21(-3.21%) |
Nov 23, 2009 | 6.600 | 6.670 | 6.510 | 6.550 | 225,341 | +0.07(+1.08%) |
Nov 20, 2009 | 6.390 | 6.590 | 6.320 | 6.480 | 126,765 | +0.06(+0.93%) |
Nov 19, 2009 | 6.580 | 6.680 | 6.410 | 6.420 | 149,269 | -0.10(-1.53%) |
Nov 18, 2009 | 6.600 | 6.700 | 6.480 | 6.520 | 161,968 | -0.02(-0.31%) |
Nov 17, 2009 | 6.620 | 6.690 | 6.450 | 6.540 | 177,849 | -0.08(-1.21%) |
Nov 16, 2009 | 6.710 | 6.870 | 6.550 | 6.620 | 269,723 | +0.11(+1.69%) |
Nov 13, 2009 | 6.630 | 6.880 | 6.440 | 6.510 | 522,419 | -0.29(-4.26%) |
Nov 12, 2009 | 6.970 | 6.990 | 6.760 | 6.800 | 283,746 | -0.10(-1.45%) |
Nov 11, 2009 | 7.100 | 7.120 | 6.860 | 6.900 | 175,693 | +0.00(+0.00%) |
Nov 10, 2009 | 7.120 | 7.120 | 6.830 | 6.900 | 161,942 | -0.20(-2.82%) |
Nov 09, 2009 | 6.930 | 7.240 | 6.840 | 7.100 | 295,493 | +0.26(+3.80%) |
Nov 06, 2009 | 7.050 | 7.050 | 6.800 | 6.840 | 275,614 | -0.18(-2.56%) |
Nov 05, 2009 | 6.590 | 7.220 | 6.470 | 7.020 | 448,297 | +0.44(+6.69%) |
Nov 04, 2009 | 6.400 | 6.680 | 6.360 | 6.580 | 388,065 | +0.23(+3.62%) |
Nov 03, 2009 | 6.390 | 6.420 | 6.310 | 6.350 | 291,634 | -0.06(-0.94%) |
Nov 02, 2009 | 6.350 | 6.710 | 6.350 | 6.410 | 298,987 | +0.10(+1.58%) |
Oct 30, 2009 | 6.430 | 6.570 | 6.150 | 6.310 | 1,089,248 | -0.19(-2.92%) |
Oct 29, 2009 | 6.750 | 6.770 | 6.320 | 6.500 | 476,598 | -0.01(-0.15%) |
Oct 28, 2009 | 6.950 | 7.160 | 6.410 | 6.510 | 490,054 | -0.28(-4.12%) |
Oct 27, 2009 | 7.200 | 7.290 | 6.770 | 6.790 | 373,421 | -0.36(-5.03%) |
Oct 26, 2009 | 7.530 | 7.550 | 7.100 | 7.150 | 435,760 | -0.31(-4.16%) |
Oct 23, 2009 | 7.480 | 7.670 | 7.400 | 7.460 | 612,993 | +0.11(+1.50%) |
Oct 22, 2009 | 8.080 | 8.080 | 7.270 | 7.350 | 756,313 | -0.66(-8.24%) |
Oct 21, 2009 | 8.110 | 8.290 | 7.900 | 8.010 | 816,990 | -0.01(-0.12%) |
Oct 20, 2009 | 8.250 | 10.00 | 8.000 | 8.020 | 2,572,609 | -4.02(-33.39%) |
Oct 19, 2009 | 12.64 | 12.71 | 11.98 | 12.04 | 177,600 | -0.64(-5.05%) |
Oct 16, 2009 | 12.48 | 12.78 | 12.45 | 12.68 | 99,445 | +0.06(+0.48%) |
Oct 15, 2009 | 11.85 | 12.99 | 11.85 | 12.62 | 162,896 | +0.87(+7.40%) |
Oct 14, 2009 | 11.49 | 11.75 | 11.38 | 11.75 | 98,127 | +0.50(+4.44%) |
Oct 13, 2009 | 11.28 | 11.35 | 11.19 | 11.25 | 46,844 | +0.01(+0.09%) |
Oct 12, 2009 | 11.54 | 11.63 | 11.24 | 11.24 | 144,625 | -0.06(-0.53%) |
Oct 09, 2009 | 11.13 | 11.32 | 11.13 | 11.30 | 39,220 | +0.15(+1.35%) |
Oct 08, 2009 | 11.39 | 11.45 | 11.15 | 11.15 | 75,650 | -0.13(-1.15%) |
Oct 07, 2009 | 11.25 | 11.42 | 11.17 | 11.28 | 86,828 | +0.09(+0.80%) |
Oct 06, 2009 | 11.17 | 11.35 | 10.99 | 11.19 | 78,406 | +0.07(+0.63%) |
Oct 05, 2009 | 10.81 | 11.13 | 10.69 | 11.12 | 91,406 | +0.33(+3.06%) |
Oct 02, 2009 | 10.85 | 10.92 | 10.70 | 10.79 | 65,132 | -0.20(-1.82%) |
Oct 01, 2009 | 11.21 | 11.32 | 10.93 | 10.99 | 199,196 | -0.30(-2.66%) |
Sep 30, 2009 | 11.33 | 11.33 | 11.08 | 11.29 | 130,726 | +0.01(+0.09%) |
Sep 29, 2009 | 11.35 | 11.50 | 11.20 | 11.28 | 77,657 | -0.04(-0.35%) |
Sep 28, 2009 | 11.34 | 11.41 | 11.20 | 11.32 | 99,145 | +0.03(+0.27%) |
Sep 25, 2009 | 11.03 | 11.34 | 11.03 | 11.29 | 143,754 | +0.20(+1.80%) |
Sep 24, 2009 | 11.25 | 11.25 | 10.98 | 11.09 | 153,833 | -0.13(-1.16%) |
Sep 23, 2009 | 11.37 | 11.43 | 11.22 | 11.22 | 137,960 | -0.10(-0.88%) |
Sep 22, 2009 | 11.75 | 11.75 | 11.13 | 11.32 | 154,907 | -0.25(-2.16%) |
Sep 21, 2009 | 11.70 | 11.89 | 11.42 | 11.57 | 99,944 | -0.18(-1.53%) |
Sep 18, 2009 | 11.86 | 11.92 | 11.59 | 11.75 | 262,807 | -0.10(-0.84%) |
Sep 17, 2009 | 11.64 | 11.90 | 11.57 | 11.85 | 288,112 | +0.23(+1.98%) |
Sep 16, 2009 | 11.20 | 11.63 | 11.15 | 11.62 | 187,127 | +0.49(+4.40%) |
Sep 15, 2009 | 11.40 | 11.40 | 10.90 | 11.13 | 193,328 | -0.26(-2.28%) |
Sep 14, 2009 | 11.85 | 11.85 | 11.34 | 11.39 | 105,283 | -0.51(-4.29%) |
Sep 11, 2009 | 11.36 | 12.00 | 11.22 | 11.90 | 249,315 | +0.52(+4.57%) |
Sep 10, 2009 | 11.32 | 11.76 | 11.17 | 11.38 | 82,695 | +0.01(+0.09%) |
Sep 09, 2009 | 11.49 | 11.74 | 11.27 | 11.37 | 106,052 | -0.07(-0.61%) |
Sep 08, 2009 | 11.30 | 11.84 | 11.25 | 11.44 | 224,832 | +0.20(+1.78%) |
Sep 04, 2009 | 10.76 | 11.36 | 10.57 | 11.24 | 113,971 | +0.49(+4.56%) |
Sep 03, 2009 | 10.51 | 11.01 | 10.11 | 10.75 | 212,871 | +0.32(+3.07%) |
Sep 02, 2009 | 11.01 | 11.03 | 10.39 | 10.43 | 146,652 | -0.54(-4.92%) |