Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 6.960 | 7.080 | 6.710 | 6.890 | 296,049 | -0.18(-2.55%) |
Dec 30, 2010 | 6.360 | 7.110 | 6.360 | 7.070 | 400,995 | +0.78(+12.40%) |
Dec 29, 2010 | 6.210 | 6.470 | 6.210 | 6.290 | 132,537 | +0.08(+1.29%) |
Dec 28, 2010 | 5.940 | 6.270 | 5.940 | 6.210 | 193,068 | +0.25(+4.19%) |
Dec 27, 2010 | 6.300 | 6.300 | 5.920 | 5.960 | 141,149 | -0.34(-5.40%) |
Dec 23, 2010 | 6.400 | 6.400 | 6.270 | 6.300 | 140,658 | -0.08(-1.25%) |
Dec 22, 2010 | 6.410 | 6.440 | 6.300 | 6.380 | 293,698 | -0.04(-0.62%) |
Dec 21, 2010 | 6.380 | 6.460 | 6.380 | 6.420 | 281,218 | +0.06(+0.94%) |
Dec 20, 2010 | 6.390 | 6.580 | 6.210 | 6.360 | 198,748 | +0.06(+0.95%) |
Dec 17, 2010 | 6.180 | 6.305 | 6.140 | 6.300 | 336,057 | +0.16(+2.61%) |
Dec 16, 2010 | 6.410 | 6.450 | 6.120 | 6.140 | 120,737 | -0.28(-4.36%) |
Dec 15, 2010 | 6.360 | 6.588 | 6.360 | 6.420 | 131,004 | +0.02(+0.31%) |
Dec 14, 2010 | 6.690 | 6.700 | 6.350 | 6.400 | 666,016 | -0.21(-3.18%) |
Dec 13, 2010 | 6.890 | 7.080 | 6.570 | 6.610 | 312,963 | -0.28(-4.06%) |
Dec 10, 2010 | 7.260 | 7.350 | 6.840 | 6.890 | 393,854 | -0.39(-5.36%) |
Dec 09, 2010 | 7.270 | 7.370 | 7.195 | 7.280 | 101,214 | +0.05(+0.69%) |
Dec 08, 2010 | 7.580 | 7.580 | 7.180 | 7.230 | 618,717 | -0.15(-2.03%) |
Dec 07, 2010 | 7.570 | 7.570 | 7.220 | 7.380 | 208,218 | -0.08(-1.07%) |
Dec 06, 2010 | 7.500 | 7.560 | 7.330 | 7.460 | 423,336 | -0.04(-0.53%) |
Dec 03, 2010 | 7.320 | 7.650 | 7.320 | 7.500 | 557,974 | +0.20(+2.74%) |
Dec 02, 2010 | 7.380 | 7.460 | 7.070 | 7.300 | 308,562 | -0.10(-1.35%) |
Dec 01, 2010 | 7.000 | 7.530 | 6.950 | 7.400 | 591,054 | +0.49(+7.09%) |
Nov 30, 2010 | 6.720 | 7.120 | 6.720 | 6.910 | 240,513 | -0.10(-1.43%) |
Nov 29, 2010 | 6.900 | 7.060 | 6.710 | 7.010 | 310,318 | +0.10(+1.45%) |
Nov 26, 2010 | 7.440 | 7.440 | 6.890 | 6.910 | 360,842 | -0.64(-8.48%) |
Nov 24, 2010 | 7.360 | 7.550 | 7.550 | 7.550 | 454,037 | +0.31(+4.28%) |
Nov 23, 2010 | 8.000 | 8.240 | 7.180 | 7.240 | 1,620,203 | -0.83(-10.29%) |
Nov 22, 2010 | 7.710 | 8.100 | 7.640 | 8.070 | 1,031,417 | +0.37(+4.81%) |
Nov 19, 2010 | 7.550 | 7.780 | 7.350 | 7.700 | 463,501 | +0.16(+2.12%) |
Nov 18, 2010 | 7.500 | 7.600 | 7.410 | 7.540 | 735,517 | +0.13(+1.75%) |
Nov 17, 2010 | 7.400 | 7.500 | 7.230 | 7.410 | 954,999 | -0.06(-0.80%) |
Nov 16, 2010 | 7.650 | 7.650 | 7.120 | 7.470 | 891,117 | -0.24(-3.11%) |
Nov 15, 2010 | 7.480 | 7.750 | 7.350 | 7.710 | 727,791 | +0.25(+3.35%) |
Nov 12, 2010 | 7.180 | 7.590 | 7.000 | 7.460 | 690,033 | +0.10(+1.36%) |
Nov 11, 2010 | 7.080 | 7.400 | 7.050 | 7.360 | 645,146 | +0.09(+1.24%) |
Nov 10, 2010 | 7.080 | 7.400 | 6.880 | 7.270 | 486,185 | +0.23(+3.27%) |
Nov 09, 2010 | 7.380 | 7.380 | 6.910 | 7.040 | 374,016 | -0.18(-2.49%) |
Nov 08, 2010 | 7.050 | 7.420 | 6.950 | 7.220 | 921,011 | +0.20(+2.85%) |
Nov 05, 2010 | 6.800 | 7.050 | 6.750 | 7.020 | 399,790 | +0.23(+3.39%) |
Nov 04, 2010 | 6.950 | 7.130 | 6.730 | 6.790 | 529,167 | -0.06(-0.88%) |
Nov 03, 2010 | 6.370 | 6.860 | 6.340 | 6.850 | 580,804 | +0.52(+8.21%) |
Nov 02, 2010 | 6.860 | 6.860 | 6.260 | 6.330 | 367,763 | -0.36(-5.38%) |
Nov 01, 2010 | 7.000 | 7.210 | 6.650 | 6.690 | 900,184 | -0.21(-3.04%) |
Oct 29, 2010 | 6.880 | 6.910 | 6.750 | 6.900 | 270,102 | -0.08(-1.15%) |
Oct 28, 2010 | 6.650 | 7.000 | 6.470 | 6.980 | 1,017,249 | +0.34(+5.12%) |
Oct 27, 2010 | 7.350 | 7.730 | 6.500 | 6.640 | 1,309,207 | -0.09(-1.34%) |
Oct 25, 2010 | 6.740 | 6.880 | 6.430 | 6.730 | 1,116,406 | +0.50(+8.03%) |
Oct 22, 2010 | 6.000 | 6.290 | 5.980 | 6.230 | 263,645 | +0.26(+4.36%) |
Oct 21, 2010 | 6.400 | 6.460 | 5.750 | 5.970 | 684,876 | -0.42(-6.50%) |
Oct 20, 2010 | 5.890 | 6.480 | 5.880 | 6.385 | 905,256 | +0.56(+9.71%) |
Oct 19, 2010 | 5.620 | 5.820 | 5.580 | 5.820 | 166,524 | +0.11(+1.93%) |
Oct 18, 2010 | 5.730 | 5.740 | 5.601 | 5.710 | 192,178 | +0.01(+0.18%) |
Oct 15, 2010 | 6.010 | 6.130 | 5.670 | 5.700 | 156,393 | -0.35(-5.79%) |
Oct 14, 2010 | 5.980 | 6.130 | 5.910 | 6.050 | 325,900 | +0.02(+0.33%) |
Oct 13, 2010 | 5.800 | 6.280 | 5.640 | 6.030 | 749,011 | +0.38(+6.73%) |
Oct 12, 2010 | 5.650 | 5.800 | 5.510 | 5.650 | 176,593 | +0.06(+1.07%) |
Oct 11, 2010 | 5.440 | 5.620 | 5.410 | 5.590 | 205,241 | +0.12(+2.19%) |
Oct 08, 2010 | 5.700 | 5.800 | 5.400 | 5.470 | 204,733 | -0.25(-4.37%) |
Oct 07, 2010 | 5.770 | 5.790 | 5.450 | 5.720 | 532,538 | -0.03(-0.52%) |
Oct 06, 2010 | 5.300 | 5.850 | 5.210 | 5.750 | 551,785 | +0.42(+7.88%) |
Oct 05, 2010 | 5.500 | 5.522 | 5.240 | 5.330 | 148,055 | -0.17(-3.09%) |
Oct 04, 2010 | 5.820 | 5.900 | 5.210 | 5.500 | 684,201 | -0.51(-8.49%) |
Oct 01, 2010 | 5.980 | 6.240 | 5.750 | 6.010 | 914,649 | +0.09(+1.52%) |
Sep 30, 2010 | 5.060 | 5.990 | 4.880 | 5.920 | 800,122 | +0.86(+17.00%) |
Sep 29, 2010 | 4.710 | 5.150 | 4.694 | 5.060 | 642,000 | +0.40(+8.58%) |
Sep 28, 2010 | 4.770 | 4.780 | 4.350 | 4.660 | 420,822 | -0.02(-0.43%) |
Sep 27, 2010 | 3.900 | 4.740 | 3.890 | 4.680 | 728,009 | +0.79(+20.31%) |
Sep 24, 2010 | 3.790 | 3.920 | 3.760 | 3.890 | 151,219 | +0.14(+3.73%) |
Sep 23, 2010 | 3.790 | 3.790 | 3.700 | 3.750 | 108,478 | -0.05(-1.32%) |
Sep 22, 2010 | 3.710 | 3.820 | 3.700 | 3.800 | 154,868 | +0.02(+0.53%) |
Sep 21, 2010 | 3.740 | 3.800 | 3.680 | 3.780 | 476,131 | +0.02(+0.53%) |
Sep 20, 2010 | 3.750 | 3.800 | 3.660 | 3.760 | 196,562 | +0.02(+0.53%) |
Sep 17, 2010 | 3.800 | 3.910 | 3.710 | 3.740 | 169,954 | +0.03(+0.81%) |
Sep 15, 2010 | 3.830 | 3.910 | 3.680 | 3.710 | 97,915 | -0.11(-2.88%) |
Sep 14, 2010 | 3.880 | 3.950 | 3.790 | 3.820 | 88,821 | -0.07(-1.80%) |
Sep 13, 2010 | 3.870 | 3.960 | 3.830 | 3.890 | 110,663 | +0.12(+3.18%) |
Sep 10, 2010 | 3.900 | 3.960 | 3.760 | 3.770 | 115,390 | -0.12(-3.08%) |
Sep 09, 2010 | 3.970 | 3.970 | 3.860 | 3.890 | 86,480 | -0.02(-0.51%) |
Sep 08, 2010 | 3.940 | 3.970 | 3.800 | 3.910 | 271,700 | +0.00(+0.00%) |
Sep 07, 2010 | 3.950 | 3.950 | 3.770 | 3.910 | 103,070 | -0.02(-0.51%) |
Sep 03, 2010 | 3.980 | 3.980 | 3.650 | 3.930 | 142,119 | +0.03(+0.77%) |
Sep 02, 2010 | 3.870 | 3.970 | 3.780 | 3.900 | 93,922 | +0.01(+0.26%) |
Sep 01, 2010 | 3.740 | 3.910 | 3.704 | 3.890 | 335,415 | +0.24(+6.58%) |
Aug 31, 2010 | 3.560 | 3.660 | 3.550 | 3.650 | 194,833 | +0.10(+2.82%) |
Aug 30, 2010 | 3.580 | 3.690 | 3.490 | 3.550 | 95,289 | -0.03(-0.84%) |
Aug 27, 2010 | 3.600 | 3.650 | 3.510 | 3.580 | 156,544 | +0.07(+1.99%) |
Aug 26, 2010 | 3.750 | 3.810 | 3.480 | 3.510 | 157,463 | -0.21(-5.65%) |
Aug 25, 2010 | 3.580 | 3.820 | 3.560 | 3.720 | 188,937 | +0.09(+2.48%) |
Aug 24, 2010 | 3.420 | 3.660 | 3.401 | 3.630 | 224,710 | +0.12(+3.57%) |
Aug 23, 2010 | 3.790 | 3.790 | 3.480 | 3.505 | 255,944 | -0.22(-5.78%) |
Aug 20, 2010 | 3.920 | 4.010 | 3.580 | 3.720 | 402,062 | -0.23(-5.82%) |
Aug 19, 2010 | 4.250 | 4.280 | 3.820 | 3.950 | 368,934 | -0.25(-5.95%) |
Aug 18, 2010 | 4.100 | 4.200 | 4.050 | 4.200 | 255,527 | +0.19(+4.74%) |
Aug 17, 2010 | 4.040 | 4.200 | 3.900 | 4.010 | 353,779 | +0.04(+1.01%) |
Aug 16, 2010 | 4.320 | 4.400 | 3.770 | 3.970 | 933,849 | -0.45(-10.18%) |
Aug 13, 2010 | 3.540 | 4.500 | 3.540 | 4.420 | 888,965 | +0.83(+23.12%) |
Aug 12, 2010 | 3.330 | 3.670 | 3.250 | 3.590 | 623,240 | +0.36(+11.15%) |
Aug 11, 2010 | 3.400 | 3.446 | 3.230 | 3.230 | 430,094 | -0.24(-6.92%) |
Aug 10, 2010 | 3.790 | 3.790 | 3.430 | 3.470 | 135,729 | -0.34(-8.92%) |
Aug 09, 2010 | 3.700 | 4.260 | 3.700 | 3.810 | 199,387 | +0.11(+2.97%) |
Aug 06, 2010 | 3.740 | 3.780 | 3.660 | 3.700 | 70,574 | -0.09(-2.37%) |
Aug 05, 2010 | 3.810 | 3.830 | 3.715 | 3.790 | 115,439 | +0.02(+0.53%) |
Aug 04, 2010 | 3.670 | 3.880 | 3.670 | 3.770 | 46,916 | +0.13(+3.57%) |
Aug 03, 2010 | 3.810 | 3.840 | 3.600 | 3.640 | 328,235 | -0.17(-4.46%) |
Aug 02, 2010 | 3.780 | 3.890 | 3.750 | 3.810 | 835,017 | +0.14(+3.81%) |
Jul 30, 2010 | 3.400 | 3.670 | 3.400 | 3.670 | 623,065 | +0.27(+7.94%) |
Jul 29, 2010 | 3.380 | 3.480 | 3.300 | 3.400 | 560,609 | +0.02(+0.59%) |
Jul 28, 2010 | 3.350 | 3.560 | 3.190 | 3.380 | 589,150 | +0.02(+0.60%) |
Jul 27, 2010 | 3.360 | 3.430 | 3.290 | 3.360 | 183,143 | -0.03(-0.88%) |
Jul 26, 2010 | 3.220 | 3.450 | 3.220 | 3.390 | 369,032 | +0.20(+6.27%) |
Jul 23, 2010 | 3.120 | 3.240 | 3.110 | 3.190 | 145,178 | +0.07(+2.24%) |
Jul 22, 2010 | 3.080 | 3.230 | 3.080 | 3.120 | 164,259 | +0.08(+2.63%) |
Jul 21, 2010 | 3.040 | 3.230 | 3.040 | 3.040 | 302,850 | +0.08(+2.70%) |
Jul 20, 2010 | 2.930 | 3.060 | 2.930 | 2.960 | 203,562 | +0.00(+0.00%) |
Jul 19, 2010 | 3.000 | 3.140 | 2.950 | 2.960 | 91,644 | -0.04(-1.33%) |
Jul 16, 2010 | 3.100 | 3.140 | 2.970 | 3.000 | 156,461 | -0.13(-4.15%) |
Jul 15, 2010 | 2.950 | 3.130 | 2.930 | 3.130 | 727,963 | +0.18(+6.10%) |
Jul 14, 2010 | 3.000 | 3.015 | 2.840 | 2.950 | 51,656 | -0.07(-2.32%) |
Jul 13, 2010 | 2.970 | 3.040 | 2.940 | 3.020 | 133,159 | +0.08(+2.72%) |
Jul 12, 2010 | 3.000 | 3.160 | 2.910 | 2.940 | 141,666 | -0.04(-1.34%) |
Jul 09, 2010 | 2.910 | 3.100 | 2.890 | 2.980 | 167,998 | +0.05(+1.71%) |
Jul 08, 2010 | 3.040 | 3.110 | 2.840 | 2.930 | 306,002 | -0.06(-2.01%) |
Jul 07, 2010 | 2.880 | 3.040 | 2.830 | 2.990 | 110,257 | +0.11(+3.64%) |
Jul 06, 2010 | 3.020 | 3.109 | 2.850 | 2.885 | 106,168 | -0.12(-3.83%) |
Jul 02, 2010 | 3.110 | 3.120 | 3.000 | 3.000 | 108,488 | -0.07(-2.28%) |
Jul 01, 2010 | 3.140 | 3.180 | 3.040 | 3.070 | 178,419 | -0.07(-2.23%) |
Jun 30, 2010 | 3.243 | 3.280 | 3.120 | 3.140 | 54,895 | -0.16(-4.85%) |
Jun 29, 2010 | 3.400 | 3.440 | 3.220 | 3.300 | 179,282 | -0.28(-7.82%) |
Jun 25, 2010 | 3.600 | 3.620 | 3.500 | 3.580 | 89,415 | +0.02(+0.56%) |
Jun 24, 2010 | 3.700 | 3.720 | 3.500 | 3.560 | 64,188 | -0.17(-4.56%) |
Jun 23, 2010 | 3.920 | 3.920 | 3.700 | 3.730 | 73,627 | -0.21(-5.33%) |
Jun 22, 2010 | 3.930 | 4.040 | 3.930 | 3.940 | 37,092 | +0.03(+0.77%) |
Jun 21, 2010 | 4.000 | 4.040 | 3.910 | 3.910 | 104,068 | +0.01(+0.26%) |
Jun 18, 2010 | 3.800 | 3.930 | 3.740 | 3.900 | 142,649 | +0.10(+2.63%) |
Jun 17, 2010 | 3.900 | 3.930 | 3.790 | 3.800 | 57,138 | -0.10(-2.56%) |
Jun 16, 2010 | 3.940 | 3.940 | 3.830 | 3.900 | 14,008 | -0.02(-0.64%) |
Jun 15, 2010 | 3.950 | 3.990 | 3.900 | 3.925 | 16,900 | -0.02(-0.38%) |
Jun 14, 2010 | 3.930 | 4.025 | 3.900 | 3.940 | 15,831 | +0.03(+0.77%) |
Jun 11, 2010 | 3.990 | 4.035 | 3.870 | 3.910 | 45,912 | -0.09(-2.25%) |
Jun 10, 2010 | 3.910 | 4.110 | 3.890 | 4.000 | 19,359 | +0.10(+2.56%) |
Jun 09, 2010 | 3.950 | 4.020 | 3.880 | 3.900 | 17,941 | -0.04(-1.02%) |
Jun 08, 2010 | 4.000 | 4.070 | 3.940 | 3.940 | 67,947 | -0.01(-0.25%) |
Jun 07, 2010 | 4.070 | 4.200 | 3.880 | 3.950 | 48,026 | -0.07(-1.74%) |
Jun 04, 2010 | 4.100 | 4.160 | 3.915 | 4.020 | 34,569 | -0.14(-3.25%) |
Jun 03, 2010 | 4.130 | 4.270 | 4.040 | 4.155 | 64,339 | +0.06(+1.34%) |
Jun 02, 2010 | 3.850 | 4.100 | 3.720 | 4.100 | 155,677 | +0.25(+6.49%) |
Jun 01, 2010 | 4.030 | 4.030 | 3.800 | 3.850 | 91,190 | -0.19(-4.70%) |
May 28, 2010 | 4.140 | 4.220 | 3.950 | 4.040 | 141,699 | -0.10(-2.42%) |
May 27, 2010 | 4.230 | 4.230 | 4.050 | 4.140 | 82,545 | -0.01(-0.24%) |
May 26, 2010 | 4.200 | 4.290 | 4.100 | 4.150 | 133,090 | -0.04(-0.95%) |
May 25, 2010 | 4.280 | 4.320 | 4.070 | 4.190 | 101,739 | -0.30(-6.68%) |
May 24, 2010 | 4.490 | 4.600 | 4.460 | 4.490 | 30,328 | -0.03(-0.66%) |
May 21, 2010 | 4.440 | 4.600 | 4.360 | 4.520 | 42,058 | +0.08(+1.80%) |
May 20, 2010 | 4.455 | 4.510 | 4.400 | 4.440 | 32,036 | -0.15(-3.27%) |
May 19, 2010 | 4.540 | 4.620 | 4.500 | 4.590 | 38,678 | -0.01(-0.22%) |
May 18, 2010 | 4.670 | 4.670 | 4.560 | 4.600 | 86,304 | -0.07(-1.50%) |
May 17, 2010 | 4.790 | 4.910 | 4.580 | 4.670 | 128,247 | -0.11(-2.30%) |
May 14, 2010 | 4.980 | 5.020 | 4.730 | 4.780 | 131,778 | -0.22(-4.40%) |
May 13, 2010 | 4.990 | 5.030 | 4.940 | 5.000 | 111,465 | +0.02(+0.40%) |
May 12, 2010 | 4.920 | 5.100 | 4.920 | 4.980 | 67,440 | +0.04(+0.81%) |
May 11, 2010 | 5.000 | 5.050 | 4.880 | 4.940 | 180,757 | -0.06(-1.20%) |
May 10, 2010 | 5.082 | 5.230 | 4.970 | 5.000 | 55,301 | +0.02(+0.40%) |
May 07, 2010 | 5.290 | 5.290 | 4.850 | 4.980 | 86,447 | -0.35(-6.57%) |
May 06, 2010 | 5.330 | 5.450 | 5.000 | 5.330 | 67,488 | -0.01(-0.19%) |
May 05, 2010 | 5.350 | 5.530 | 5.300 | 5.340 | 43,582 | -0.16(-2.91%) |
May 04, 2010 | 6.220 | 6.220 | 5.500 | 5.500 | 159,555 | -0.76(-12.14%) |
May 03, 2010 | 6.490 | 6.490 | 6.010 | 6.260 | 110,171 | -0.15(-2.34%) |
Apr 30, 2010 | 6.490 | 6.530 | 6.400 | 6.410 | 74,506 | -0.07(-1.08%) |
Apr 29, 2010 | 6.360 | 6.525 | 6.330 | 6.480 | 104,438 | +0.18(+2.86%) |
Apr 28, 2010 | 6.370 | 6.510 | 6.120 | 6.300 | 43,432 | -0.04(-0.63%) |
Apr 27, 2010 | 6.540 | 6.610 | 6.240 | 6.340 | 63,438 | -0.18(-2.76%) |
Apr 26, 2010 | 6.380 | 6.570 | 6.380 | 6.520 | 106,742 | +0.20(+3.16%) |
Apr 23, 2010 | 6.240 | 6.340 | 6.190 | 6.320 | 70,147 | +0.12(+1.94%) |
Apr 22, 2010 | 6.180 | 6.250 | 6.120 | 6.200 | 131,141 | +0.04(+0.65%) |
Apr 21, 2010 | 6.250 | 6.250 | 6.160 | 6.160 | 19,761 | -0.04(-0.65%) |
Apr 20, 2010 | 6.050 | 6.250 | 6.020 | 6.200 | 58,751 | +0.20(+3.33%) |
Apr 19, 2010 | 6.200 | 6.200 | 5.920 | 6.000 | 74,426 | -0.24(-3.85%) |
Apr 16, 2010 | 6.230 | 6.260 | 6.000 | 6.240 | 137,550 | -0.03(-0.48%) |
Apr 15, 2010 | 6.000 | 6.315 | 6.000 | 6.270 | 158,785 | +0.23(+3.81%) |
Apr 14, 2010 | 6.060 | 6.090 | 5.980 | 6.040 | 68,986 | -0.06(-0.98%) |
Apr 13, 2010 | 6.050 | 6.150 | 5.980 | 6.100 | 97,324 | +0.08(+1.33%) |
Apr 12, 2010 | 6.090 | 6.150 | 5.970 | 6.020 | 309,895 | +0.01(+0.17%) |
Apr 09, 2010 | 6.060 | 6.090 | 6.000 | 6.010 | 167,416 | -0.05(-0.83%) |
Apr 08, 2010 | 6.040 | 6.100 | 6.010 | 6.060 | 87,173 | -0.04(-0.66%) |
Apr 07, 2010 | 6.100 | 6.213 | 6.030 | 6.100 | 221,584 | -0.12(-2.01%) |
Apr 06, 2010 | 6.250 | 6.250 | 6.100 | 6.225 | 133,333 | -0.12(-1.97%) |
Apr 05, 2010 | 6.440 | 6.440 | 6.350 | 6.350 | 98,996 | -0.14(-2.08%) |
Apr 01, 2010 | 6.320 | 6.485 | 6.485 | 6.485 | 259,000 | +0.24(+3.76%) |
Mar 31, 2010 | 6.070 | 6.330 | 6.000 | 6.250 | 475,588 | +0.20(+3.31%) |
Mar 30, 2010 | 5.950 | 6.060 | 5.740 | 6.050 | 98,464 | +0.18(+3.07%) |
Mar 29, 2010 | 5.950 | 6.005 | 5.770 | 5.870 | 53,265 | +0.01(+0.17%) |
Mar 26, 2010 | 5.790 | 5.930 | 5.620 | 5.860 | 227,443 | +0.05(+0.86%) |
Mar 25, 2010 | 5.830 | 6.060 | 5.710 | 5.810 | 67,640 | -0.02(-0.34%) |
Mar 24, 2010 | 6.000 | 6.040 | 5.790 | 5.830 | 83,216 | -0.23(-3.80%) |
Mar 23, 2010 | 6.140 | 6.190 | 5.920 | 6.060 | 94,495 | -0.08(-1.30%) |
Mar 22, 2010 | 6.000 | 6.360 | 6.000 | 6.140 | 152,002 | +0.13(+2.16%) |
Mar 19, 2010 | 6.270 | 6.375 | 5.940 | 6.010 | 250,083 | -0.29(-4.60%) |
Mar 18, 2010 | 6.710 | 6.710 | 6.280 | 6.300 | 170,096 | -0.45(-6.67%) |
Mar 17, 2010 | 6.850 | 6.915 | 6.690 | 6.750 | 56,827 | -0.17(-2.46%) |
Mar 16, 2010 | 7.040 | 7.090 | 6.830 | 6.920 | 117,749 | -0.09(-1.28%) |
Mar 15, 2010 | 6.950 | 7.090 | 6.890 | 7.010 | 138,938 | -0.17(-2.37%) |
Mar 12, 2010 | 7.150 | 7.230 | 7.070 | 7.180 | 101,831 | +0.01(+0.14%) |
Mar 11, 2010 | 7.270 | 7.380 | 7.150 | 7.170 | 125,588 | -0.05(-0.69%) |
Mar 10, 2010 | 7.400 | 7.400 | 7.070 | 7.220 | 239,441 | -0.14(-1.90%) |
Mar 09, 2010 | 7.220 | 7.420 | 7.210 | 7.360 | 650,380 | +0.15(+2.08%) |
Mar 08, 2010 | 7.240 | 7.310 | 7.150 | 7.210 | 114,827 | -0.01(-0.14%) |
Mar 05, 2010 | 7.130 | 7.445 | 7.130 | 7.220 | 279,313 | +0.06(+0.84%) |
Mar 04, 2010 | 7.550 | 7.555 | 7.020 | 7.160 | 841,192 | -0.60(-7.73%) |
Mar 03, 2010 | 6.560 | 7.980 | 6.470 | 7.760 | 1,108,736 | +1.06(+15.82%) |
Mar 02, 2010 | 6.740 | 6.830 | 6.670 | 6.700 | 642,603 | -0.04(-0.59%) |
Mar 01, 2010 | 6.540 | 6.770 | 6.520 | 6.740 | 582,177 | +0.18(+2.74%) |
Feb 26, 2010 | 6.800 | 6.929 | 6.500 | 6.560 | 223,519 | -0.19(-2.81%) |
Feb 25, 2010 | 6.600 | 6.790 | 6.540 | 6.750 | 121,071 | +0.13(+1.96%) |
Feb 24, 2010 | 6.330 | 6.660 | 6.330 | 6.620 | 106,291 | +0.29(+4.66%) |
Feb 23, 2010 | 6.680 | 6.790 | 6.160 | 6.325 | 177,517 | -0.27(-4.17%) |
Feb 22, 2010 | 7.000 | 7.060 | 6.520 | 6.600 | 160,761 | -0.41(-5.85%) |
Feb 19, 2010 | 7.190 | 7.230 | 6.970 | 7.010 | 93,484 | -0.21(-2.91%) |
Feb 18, 2010 | 7.490 | 7.520 | 7.190 | 7.220 | 167,825 | -0.27(-3.60%) |
Feb 17, 2010 | 7.590 | 7.670 | 7.400 | 7.490 | 134,483 | -0.12(-1.58%) |
Feb 16, 2010 | 7.610 | 7.710 | 7.520 | 7.610 | 60,141 | -0.01(-0.13%) |
Feb 12, 2010 | 7.630 | 7.620 | 7.620 | 7.620 | 71,500 | +0.00(+0.00%) |
Feb 11, 2010 | 7.770 | 7.785 | 7.500 | 7.620 | 162,834 | -0.11(-1.42%) |
Feb 10, 2010 | 7.810 | 7.850 | 7.680 | 7.730 | 52,497 | -0.11(-1.40%) |
Feb 09, 2010 | 7.900 | 7.930 | 7.730 | 7.840 | 106,548 | -0.04(-0.51%) |
Feb 08, 2010 | 7.950 | 7.990 | 7.700 | 7.880 | 343,521 | -0.05(-0.63%) |
Feb 05, 2010 | 8.000 | 8.005 | 7.760 | 7.930 | 625,311 | -0.07(-0.88%) |
Feb 04, 2010 | 7.990 | 8.035 | 7.880 | 8.000 | 437,569 | +0.05(+0.63%) |
Feb 03, 2010 | 8.000 | 8.060 | 7.850 | 7.950 | 229,245 | +0.01(+0.13%) |
Feb 02, 2010 | 7.900 | 8.010 | 7.760 | 7.940 | 208,627 | +0.09(+1.15%) |
Feb 01, 2010 | 7.750 | 7.978 | 7.710 | 7.850 | 137,619 | +0.08(+1.03%) |
Jan 29, 2010 | 8.390 | 8.515 | 7.640 | 7.770 | 356,809 | -0.77(-9.02%) |
Jan 28, 2010 | 8.680 | 8.680 | 8.360 | 8.540 | 52,096 | -0.13(-1.50%) |
Jan 27, 2010 | 8.590 | 8.720 | 8.480 | 8.670 | 44,587 | +0.01(+0.12%) |
Jan 26, 2010 | 8.420 | 8.900 | 8.290 | 8.660 | 107,580 | +0.17(+2.00%) |
Jan 25, 2010 | 8.550 | 8.650 | 8.360 | 8.490 | 104,147 | -0.07(-0.82%) |
Jan 22, 2010 | 8.460 | 8.720 | 8.400 | 8.560 | 68,227 | +0.06(+0.71%) |
Jan 21, 2010 | 8.450 | 8.580 | 8.400 | 8.500 | 303,495 | -0.01(-0.06%) |
Jan 20, 2010 | 8.500 | 8.590 | 8.460 | 8.505 | 195,212 | -0.06(-0.70%) |
Jan 19, 2010 | 8.580 | 8.600 | 8.340 | 8.565 | 42,860 | +0.06(+0.76%) |
Jan 15, 2010 | 8.440 | 8.500 | 8.500 | 8.500 | 109,800 | +0.00(+0.00%) |
Jan 14, 2010 | 8.510 | 8.520 | 8.460 | 8.500 | 25,509 | -0.08(-0.93%) |
Jan 13, 2010 | 8.500 | 8.630 | 8.410 | 8.580 | 51,120 | +0.03(+0.35%) |
Jan 12, 2010 | 8.540 | 8.610 | 8.370 | 8.550 | 169,834 | +0.09(+1.06%) |
Jan 11, 2010 | 8.450 | 8.650 | 8.430 | 8.460 | 77,366 | -0.07(-0.82%) |
Jan 08, 2010 | 8.350 | 8.560 | 8.300 | 8.530 | 25,962 | +0.11(+1.31%) |
Jan 07, 2010 | 8.470 | 8.500 | 8.380 | 8.420 | 26,119 | -0.13(-1.52%) |
Jan 06, 2010 | 8.500 | 8.650 | 8.420 | 8.550 | 76,305 | +0.12(+1.42%) |
Jan 05, 2010 | 8.150 | 8.580 | 8.150 | 8.430 | 130,311 | +0.23(+2.80%) |