Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.08 | 10.25 | 9.805 | 10.16 | 537,165 | +0.01(+0.08%) |
Nov 29, 2010 | 10.43 | 10.43 | 10.08 | 10.15 | 455,303 | -0.21(-2.02%) |
Nov 26, 2010 | 10.47 | 10.60 | 10.27 | 10.36 | 218,612 | -0.11(-1.08%) |
Nov 24, 2010 | 10.29 | 10.47 | 10.47 | 10.47 | 608,236 | +0.31(+3.10%) |
Nov 23, 2010 | 10.27 | 10.61 | 10.08 | 10.16 | 500,932 | -0.18(-1.72%) |
Nov 22, 2010 | 9.958 | 10.42 | 9.958 | 10.34 | 621,802 | +0.38(+3.81%) |
Nov 19, 2010 | 10.26 | 10.26 | 9.934 | 9.958 | 519,071 | -0.27(-2.60%) |
Nov 18, 2010 | 9.353 | 10.34 | 9.353 | 10.22 | 1,736,745 | +1.14(+12.51%) |
Nov 17, 2010 | 9.442 | 9.442 | 9.047 | 9.087 | 619,011 | -0.35(-3.76%) |
Nov 16, 2010 | 9.644 | 9.675 | 9.233 | 9.442 | 550,521 | -0.23(-2.42%) |
Nov 15, 2010 | 9.829 | 9.878 | 9.676 | 9.676 | 275,348 | -0.08(-0.83%) |
Nov 12, 2010 | 9.757 | 9.950 | 9.657 | 9.757 | 349,138 | -0.07(-0.74%) |
Nov 11, 2010 | 9.749 | 9.950 | 9.676 | 9.829 | 348,851 | -0.06(-0.57%) |
Nov 10, 2010 | 9.837 | 9.999 | 9.716 | 9.886 | 644,351 | +0.05(+0.49%) |
Nov 09, 2010 | 10.37 | 10.44 | 9.837 | 9.837 | 1,298,969 | -0.58(-5.57%) |
Nov 08, 2010 | 8.547 | 10.49 | 8.257 | 10.42 | 5,189,715 | -0.24(-2.27%) |
Nov 05, 2010 | 10.88 | 10.95 | 10.60 | 10.66 | 400,185 | -0.21(-1.93%) |
Nov 04, 2010 | 10.61 | 11.08 | 10.61 | 10.87 | 670,102 | +0.48(+4.58%) |
Nov 03, 2010 | 10.80 | 10.91 | 10.01 | 10.39 | 1,607,742 | -0.53(-4.87%) |
Nov 02, 2010 | 10.97 | 10.97 | 10.75 | 10.93 | 509,465 | +0.24(+2.26%) |
Nov 01, 2010 | 10.76 | 10.85 | 10.64 | 10.68 | 378,654 | +0.00(+0.00%) |
Oct 29, 2010 | 10.68 | 10.89 | 10.64 | 10.68 | 412,856 | -0.06(-0.60%) |
Oct 28, 2010 | 10.93 | 11.02 | 10.60 | 10.75 | 522,938 | -0.15(-1.41%) |
Oct 27, 2010 | 11.04 | 11.23 | 10.72 | 10.90 | 582,618 | -0.15(-1.39%) |
Oct 25, 2010 | 11.38 | 11.38 | 10.97 | 11.05 | 518,069 | -0.06(-0.51%) |
Oct 22, 2010 | 10.68 | 11.21 | 10.53 | 11.11 | 830,100 | +0.40(+3.77%) |
Oct 21, 2010 | 11.18 | 11.18 | 10.24 | 10.71 | 1,848,932 | -0.38(-3.42%) |
Oct 20, 2010 | 11.39 | 11.45 | 11.01 | 11.09 | 911,417 | -0.28(-2.48%) |
Oct 19, 2010 | 11.07 | 11.40 | 11.01 | 11.37 | 1,463,733 | +0.03(+0.28%) |
Oct 18, 2010 | 10.68 | 11.60 | 10.57 | 11.34 | 2,991,540 | +0.67(+6.27%) |
Oct 15, 2010 | 10.48 | 10.71 | 10.22 | 10.67 | 2,184,812 | +0.31(+3.04%) |
Oct 14, 2010 | 10.08 | 11.02 | 9.716 | 10.35 | 5,202,070 | +0.30(+2.97%) |
Oct 13, 2010 | 9.789 | 10.54 | 8.958 | 10.05 | 11,230,118 | +3.15(+45.68%) |
Oct 12, 2010 | 6.749 | 6.934 | 6.652 | 6.902 | 192,140 | +0.12(+1.78%) |
Oct 11, 2010 | 6.862 | 6.934 | 6.717 | 6.781 | 169,804 | -0.06(-0.94%) |
Oct 08, 2010 | 6.773 | 6.910 | 6.668 | 6.846 | 232,478 | +0.08(+1.19%) |
Oct 07, 2010 | 6.757 | 6.854 | 6.668 | 6.765 | 149,058 | +0.07(+1.08%) |
Oct 06, 2010 | 6.741 | 6.773 | 6.596 | 6.693 | 208,242 | -0.06(-0.84%) |
Oct 05, 2010 | 6.523 | 6.765 | 6.451 | 6.749 | 367,082 | +0.31(+4.89%) |
Oct 04, 2010 | 6.410 | 6.507 | 6.257 | 6.435 | 410,116 | -0.11(-1.72%) |
Oct 01, 2010 | 6.838 | 6.838 | 6.531 | 6.547 | 323,146 | -0.27(-4.02%) |
Sep 30, 2010 | 6.797 | 6.830 | 6.507 | 6.822 | 383,620 | +0.09(+1.32%) |
Sep 29, 2010 | 6.701 | 6.797 | 6.499 | 6.733 | 278,849 | +0.00(+0.00%) |
Sep 28, 2010 | 7.039 | 7.080 | 6.655 | 6.733 | 356,033 | -0.31(-4.46%) |
Sep 27, 2010 | 7.112 | 7.128 | 6.918 | 7.047 | 266,640 | -0.04(-0.57%) |
Sep 24, 2010 | 6.934 | 7.104 | 6.814 | 7.088 | 308,555 | +0.31(+4.64%) |
Sep 23, 2010 | 6.668 | 6.902 | 6.636 | 6.773 | 283,351 | +0.06(+0.96%) |
Sep 22, 2010 | 6.951 | 6.999 | 6.652 | 6.709 | 302,891 | -0.27(-3.82%) |
Sep 21, 2010 | 7.136 | 7.201 | 6.854 | 6.975 | 460,257 | -0.15(-2.15%) |
Sep 20, 2010 | 7.338 | 7.475 | 7.128 | 7.128 | 605,023 | -0.21(-2.86%) |
Sep 17, 2010 | 7.152 | 7.442 | 6.765 | 7.338 | 773,716 | +0.20(+2.82%) |
Sep 15, 2010 | 7.144 | 7.281 | 6.951 | 7.136 | 297,699 | -0.01(-0.11%) |
Sep 14, 2010 | 7.055 | 7.281 | 6.991 | 7.144 | 753,163 | +0.08(+1.14%) |
Sep 13, 2010 | 6.814 | 7.209 | 6.741 | 7.063 | 614,777 | +0.33(+4.91%) |
Sep 10, 2010 | 6.136 | 6.801 | 6.064 | 6.733 | 649,077 | +0.60(+9.87%) |
Sep 09, 2010 | 6.314 | 6.314 | 6.064 | 6.128 | 145,329 | -0.08(-1.30%) |
Sep 08, 2010 | 6.168 | 6.322 | 6.168 | 6.209 | 224,455 | +0.08(+1.32%) |
Sep 07, 2010 | 6.225 | 6.362 | 6.112 | 6.128 | 189,012 | -0.10(-1.68%) |
Sep 03, 2010 | 6.322 | 6.386 | 6.217 | 6.233 | 236,631 | -0.03(-0.51%) |
Sep 02, 2010 | 6.233 | 6.378 | 6.056 | 6.265 | 214,490 | +0.03(+0.52%) |
Sep 01, 2010 | 6.136 | 6.249 | 6.048 | 6.233 | 327,257 | +0.19(+3.14%) |
Aug 31, 2010 | 6.088 | 6.193 | 6.015 | 6.043 | 152,588 | -0.03(-0.46%) |
Aug 30, 2010 | 6.185 | 6.273 | 6.039 | 6.072 | 194,645 | -0.16(-2.59%) |
Aug 27, 2010 | 6.177 | 6.289 | 6.031 | 6.233 | 233,273 | +0.19(+3.07%) |
Aug 26, 2010 | 6.088 | 6.362 | 5.999 | 6.048 | 382,036 | -0.02(-0.27%) |
Aug 25, 2010 | 5.846 | 6.104 | 5.846 | 6.064 | 238,366 | +0.16(+2.73%) |
Aug 24, 2010 | 5.846 | 5.999 | 5.636 | 5.902 | 444,867 | -0.04(-0.68%) |
Aug 23, 2010 | 6.168 | 6.273 | 5.886 | 5.943 | 473,209 | -0.19(-3.03%) |
Aug 20, 2010 | 6.136 | 6.265 | 6.072 | 6.128 | 259,667 | -0.04(-0.65%) |
Aug 19, 2010 | 6.297 | 6.483 | 6.168 | 6.168 | 291,466 | -0.17(-2.67%) |
Aug 18, 2010 | 6.394 | 6.547 | 6.289 | 6.338 | 262,223 | -0.08(-1.26%) |
Aug 17, 2010 | 6.499 | 6.636 | 6.354 | 6.418 | 197,810 | -0.04(-0.62%) |
Aug 16, 2010 | 6.338 | 6.603 | 6.265 | 6.459 | 330,946 | +0.06(+0.88%) |
Aug 13, 2010 | 6.717 | 6.838 | 6.322 | 6.402 | 486,224 | -0.31(-4.68%) |
Aug 12, 2010 | 6.604 | 6.926 | 6.580 | 6.717 | 312,015 | +0.00(+0.00%) |
Aug 11, 2010 | 6.910 | 7.015 | 6.693 | 6.717 | 600,005 | -0.26(-3.70%) |
Aug 10, 2010 | 7.007 | 7.096 | 6.959 | 6.975 | 255,731 | -0.11(-1.59%) |
Aug 09, 2010 | 6.870 | 7.120 | 6.725 | 7.088 | 353,132 | +0.22(+3.17%) |
Aug 06, 2010 | 6.644 | 6.894 | 6.499 | 6.870 | 381,270 | +0.12(+1.79%) |
Aug 05, 2010 | 6.773 | 6.854 | 6.733 | 6.749 | 188,537 | -0.09(-1.30%) |
Aug 04, 2010 | 6.910 | 6.951 | 6.765 | 6.838 | 214,970 | -0.01(-0.12%) |
Aug 03, 2010 | 6.773 | 6.943 | 6.733 | 6.846 | 246,931 | +0.02(+0.35%) |
Aug 02, 2010 | 6.886 | 7.007 | 6.660 | 6.822 | 370,233 | +0.06(+0.95%) |
Jul 30, 2010 | 6.564 | 6.999 | 6.564 | 6.757 | 327,492 | +0.08(+1.21%) |
Jul 29, 2010 | 6.765 | 6.805 | 6.467 | 6.676 | 400,563 | -0.01(-0.12%) |
Jul 28, 2010 | 6.765 | 6.870 | 6.572 | 6.685 | 367,616 | -0.13(-1.89%) |
Jul 27, 2010 | 6.531 | 6.926 | 6.451 | 6.814 | 795,334 | +0.31(+4.84%) |
Jul 26, 2010 | 6.418 | 6.572 | 6.257 | 6.499 | 318,828 | +0.18(+2.81%) |
Jul 23, 2010 | 6.120 | 6.362 | 6.112 | 6.322 | 559,713 | +0.17(+2.75%) |
Jul 22, 2010 | 6.265 | 6.338 | 6.056 | 6.152 | 489,044 | +0.06(+0.93%) |
Jul 21, 2010 | 6.378 | 6.409 | 6.048 | 6.096 | 265,541 | -0.22(-3.45%) |
Jul 20, 2010 | 6.193 | 6.362 | 6.168 | 6.314 | 198,373 | +0.03(+0.51%) |
Jul 19, 2010 | 6.418 | 6.443 | 6.209 | 6.281 | 321,858 | -0.10(-1.64%) |
Jul 16, 2010 | 6.475 | 6.523 | 6.289 | 6.386 | 436,239 | -0.11(-1.74%) |
Jul 15, 2010 | 6.467 | 6.644 | 6.346 | 6.499 | 322,889 | +0.04(+0.62%) |
Jul 14, 2010 | 6.483 | 6.531 | 6.306 | 6.459 | 261,369 | -0.03(-0.50%) |
Jul 13, 2010 | 6.475 | 6.564 | 6.410 | 6.491 | 608,076 | +0.10(+1.51%) |
Jul 12, 2010 | 6.443 | 6.572 | 6.378 | 6.394 | 314,967 | -0.09(-1.37%) |
Jul 09, 2010 | 6.394 | 6.531 | 6.346 | 6.483 | 315,872 | +0.10(+1.52%) |
Jul 08, 2010 | 6.233 | 6.394 | 6.136 | 6.386 | 302,858 | +0.22(+3.53%) |
Jul 07, 2010 | 6.273 | 6.273 | 6.023 | 6.168 | 419,700 | -0.09(-1.42%) |
Jul 06, 2010 | 6.185 | 6.426 | 6.160 | 6.257 | 474,769 | +0.09(+1.44%) |
Jul 02, 2010 | 6.144 | 6.233 | 6.088 | 6.168 | 255,876 | +0.04(+0.66%) |
Jul 01, 2010 | 6.225 | 6.225 | 5.886 | 6.128 | 399,714 | -0.08(-1.30%) |
Jun 30, 2010 | 6.217 | 6.265 | 6.023 | 6.209 | 503,426 | +0.01(+0.13%) |
Jun 29, 2010 | 6.136 | 6.346 | 6.104 | 6.201 | 561,984 | +0.27(+4.48%) |
Jun 25, 2010 | 5.338 | 5.943 | 5.322 | 5.935 | 954,283 | +0.64(+12.02%) |
Jun 24, 2010 | 5.556 | 5.564 | 5.273 | 5.298 | 557,703 | -0.24(-4.37%) |
Jun 23, 2010 | 5.443 | 5.612 | 5.370 | 5.540 | 238,411 | +0.19(+3.46%) |
Jun 22, 2010 | 5.427 | 5.580 | 5.346 | 5.354 | 255,303 | -0.04(-0.75%) |
Jun 21, 2010 | 5.604 | 5.628 | 5.370 | 5.394 | 270,301 | -0.09(-1.62%) |
Jun 18, 2010 | 5.523 | 5.620 | 5.427 | 5.483 | 410,326 | -0.03(-0.58%) |
Jun 17, 2010 | 5.548 | 5.548 | 5.427 | 5.515 | 192,140 | +0.02(+0.29%) |
Jun 16, 2010 | 5.507 | 5.636 | 5.386 | 5.499 | 162,210 | -0.06(-1.02%) |
Jun 15, 2010 | 5.410 | 5.596 | 5.330 | 5.556 | 250,784 | +0.20(+3.76%) |
Jun 14, 2010 | 5.281 | 5.419 | 5.257 | 5.354 | 219,653 | +0.10(+2.00%) |
Jun 11, 2010 | 5.177 | 5.290 | 5.152 | 5.249 | 127,107 | +0.04(+0.77%) |
Jun 10, 2010 | 5.120 | 5.241 | 5.023 | 5.209 | 357,608 | +0.18(+3.53%) |
Jun 09, 2010 | 4.959 | 5.112 | 4.862 | 5.032 | 456,848 | +0.07(+1.46%) |
Jun 08, 2010 | 5.152 | 5.217 | 4.911 | 4.959 | 368,449 | -0.16(-3.15%) |
Jun 07, 2010 | 5.370 | 5.507 | 5.120 | 5.120 | 382,676 | -0.25(-4.65%) |
Jun 04, 2010 | 5.499 | 5.580 | 5.322 | 5.370 | 254,601 | -0.27(-4.72%) |
Jun 03, 2010 | 5.612 | 5.669 | 5.410 | 5.636 | 373,207 | +0.00(+0.00%) |
Jun 02, 2010 | 5.523 | 5.636 | 5.427 | 5.636 | 339,674 | +0.24(+4.48%) |
Jun 01, 2010 | 5.588 | 5.660 | 5.394 | 5.394 | 268,058 | -0.21(-3.74%) |
May 28, 2010 | 5.717 | 5.838 | 5.556 | 5.604 | 276,199 | -0.11(-1.97%) |
May 27, 2010 | 5.564 | 5.717 | 5.523 | 5.717 | 286,037 | +0.27(+4.88%) |
May 26, 2010 | 5.717 | 5.749 | 5.382 | 5.451 | 522,453 | -0.30(-5.19%) |
May 25, 2010 | 5.386 | 5.749 | 5.193 | 5.749 | 660,305 | +0.23(+4.24%) |
May 24, 2010 | 5.838 | 5.999 | 5.499 | 5.515 | 562,835 | -0.31(-5.39%) |
May 21, 2010 | 5.660 | 5.870 | 5.580 | 5.830 | 448,119 | +0.13(+2.26%) |
May 20, 2010 | 5.767 | 5.951 | 5.677 | 5.701 | 512,555 | -0.35(-5.73%) |
May 19, 2010 | 6.096 | 6.250 | 5.975 | 6.048 | 269,997 | -0.04(-0.66%) |
May 18, 2010 | 6.394 | 6.499 | 6.064 | 6.088 | 397,194 | -0.16(-2.58%) |
May 17, 2010 | 6.289 | 6.410 | 6.072 | 6.249 | 337,984 | -0.04(-0.64%) |
May 14, 2010 | 6.185 | 6.367 | 6.015 | 6.289 | 429,633 | +0.07(+1.17%) |
May 13, 2010 | 6.144 | 6.410 | 5.918 | 6.217 | 498,306 | +0.07(+1.18%) |
May 12, 2010 | 6.128 | 6.209 | 5.918 | 6.144 | 457,470 | +0.10(+1.74%) |
May 11, 2010 | 6.056 | 6.128 | 5.725 | 6.039 | 429,733 | +0.10(+1.63%) |
May 10, 2010 | 5.806 | 5.943 | 5.789 | 5.943 | 578,864 | +0.30(+5.29%) |
May 07, 2010 | 5.540 | 5.757 | 5.483 | 5.644 | 417,596 | +0.04(+0.72%) |
May 06, 2010 | 5.580 | 5.781 | 5.104 | 5.604 | 579,344 | +0.04(+0.72%) |
May 05, 2010 | 5.531 | 5.644 | 5.402 | 5.564 | 401,735 | +0.02(+0.44%) |
May 04, 2010 | 5.717 | 5.717 | 5.483 | 5.540 | 273,559 | -0.10(-1.86%) |
May 03, 2010 | 5.580 | 5.806 | 5.580 | 5.644 | 234,264 | +0.10(+1.89%) |
Apr 30, 2010 | 5.564 | 5.620 | 5.512 | 5.540 | 362,135 | -0.02(-0.43%) |
Apr 29, 2010 | 5.556 | 5.619 | 5.427 | 5.564 | 283,917 | +0.02(+0.29%) |
Apr 28, 2010 | 5.636 | 5.637 | 5.459 | 5.548 | 295,326 | -0.09(-1.57%) |
Apr 27, 2010 | 5.636 | 5.644 | 5.580 | 5.636 | 326,039 | +0.00(+0.00%) |
Apr 26, 2010 | 5.523 | 5.669 | 5.515 | 5.636 | 356,956 | +0.09(+1.60%) |
Apr 23, 2010 | 5.693 | 5.749 | 5.491 | 5.548 | 344,464 | -0.15(-2.69%) |
Apr 22, 2010 | 5.257 | 5.701 | 5.209 | 5.701 | 572,527 | +0.38(+7.12%) |
Apr 21, 2010 | 5.281 | 5.338 | 5.161 | 5.322 | 297,550 | +0.02(+0.30%) |
Apr 20, 2010 | 5.193 | 5.314 | 5.136 | 5.306 | 224,953 | +0.15(+2.81%) |
Apr 19, 2010 | 5.265 | 5.306 | 5.104 | 5.161 | 241,393 | -0.14(-2.59%) |
Apr 16, 2010 | 5.402 | 5.402 | 5.185 | 5.298 | 295,337 | -0.10(-1.94%) |
Apr 15, 2010 | 5.362 | 5.402 | 5.257 | 5.402 | 174,028 | -0.01(-0.15%) |
Apr 14, 2010 | 5.185 | 5.410 | 5.120 | 5.410 | 323,607 | +0.24(+4.68%) |
Apr 13, 2010 | 5.265 | 5.322 | 5.120 | 5.169 | 291,787 | -0.12(-2.29%) |
Apr 12, 2010 | 5.298 | 5.322 | 5.201 | 5.290 | 329,566 | -0.02(-0.30%) |
Apr 09, 2010 | 5.419 | 5.419 | 5.265 | 5.306 | 385,739 | -0.14(-2.52%) |
Apr 08, 2010 | 5.402 | 5.443 | 5.209 | 5.443 | 326,757 | +0.04(+0.75%) |
Apr 07, 2010 | 5.402 | 5.475 | 5.354 | 5.402 | 240,908 | -0.04(-0.74%) |
Apr 06, 2010 | 5.402 | 5.459 | 5.338 | 5.443 | 284,600 | +0.03(+0.60%) |
Apr 05, 2010 | 5.217 | 5.419 | 5.185 | 5.410 | 272,792 | +0.19(+3.71%) |
Apr 01, 2010 | 5.217 | 5.217 | 5.217 | 0 | -0.13(-2.41%) | |
Mar 31, 2010 | 5.314 | 5.386 | 5.217 | 5.346 | 321,664 | +0.04(+0.76%) |
Mar 30, 2010 | 5.338 | 5.386 | 4.927 | 5.306 | 883,511 | -0.05(-0.90%) |
Mar 29, 2010 | 5.483 | 5.669 | 5.306 | 5.354 | 676,071 | -0.12(-2.21%) |
Mar 26, 2010 | 5.572 | 5.604 | 5.386 | 5.475 | 440,578 | -0.08(-1.45%) |
Mar 25, 2010 | 5.733 | 5.757 | 5.548 | 5.556 | 532,914 | -0.15(-2.55%) |
Mar 24, 2010 | 5.733 | 5.757 | 5.652 | 5.701 | 217,835 | -0.06(-0.98%) |
Mar 23, 2010 | 5.749 | 5.806 | 5.636 | 5.757 | 292,852 | +0.02(+0.42%) |
Mar 22, 2010 | 5.628 | 5.814 | 5.604 | 5.733 | 310,421 | +0.10(+1.72%) |
Mar 19, 2010 | 5.822 | 5.846 | 5.628 | 5.636 | 476,823 | -0.15(-2.65%) |
Mar 18, 2010 | 5.798 | 5.886 | 5.652 | 5.789 | 310,390 | -0.02(-0.28%) |
Mar 17, 2010 | 5.814 | 5.967 | 5.806 | 5.806 | 262,081 | -0.03(-0.55%) |
Mar 16, 2010 | 5.902 | 5.927 | 5.741 | 5.838 | 226,463 | -0.07(-1.23%) |
Mar 15, 2010 | 5.862 | 6.023 | 5.741 | 5.910 | 271,414 | -0.08(-1.35%) |
Mar 12, 2010 | 6.096 | 6.193 | 5.959 | 5.991 | 369,949 | -0.02(-0.40%) |
Mar 11, 2010 | 5.838 | 6.023 | 5.660 | 6.015 | 459,815 | +0.27(+4.63%) |
Mar 10, 2010 | 5.620 | 5.806 | 5.606 | 5.749 | 409,217 | +0.12(+2.15%) |
Mar 09, 2010 | 5.604 | 5.717 | 5.604 | 5.628 | 335,213 | +0.02(+0.29%) |
Mar 08, 2010 | 5.604 | 5.773 | 5.604 | 5.612 | 363,569 | +0.00(+0.00%) |
Mar 05, 2010 | 5.693 | 5.693 | 5.588 | 5.612 | 290,905 | -0.05(-0.85%) |
Mar 04, 2010 | 5.677 | 5.701 | 5.556 | 5.660 | 254,115 | +0.02(+0.29%) |
Mar 03, 2010 | 5.556 | 5.660 | 5.499 | 5.644 | 548,831 | +0.17(+3.09%) |
Mar 02, 2010 | 5.402 | 5.580 | 5.394 | 5.475 | 397,871 | +0.09(+1.65%) |
Mar 01, 2010 | 5.378 | 5.435 | 5.217 | 5.386 | 343,998 | +0.05(+0.91%) |
Feb 26, 2010 | 5.378 | 5.439 | 5.273 | 5.338 | 457,678 | -0.02(-0.45%) |
Feb 25, 2010 | 5.386 | 5.394 | 5.161 | 5.362 | 725,189 | +0.15(+2.78%) |
Feb 24, 2010 | 5.128 | 5.241 | 4.999 | 5.217 | 302,756 | +0.09(+1.73%) |
Feb 23, 2010 | 5.136 | 5.233 | 5.032 | 5.128 | 328,697 | -0.02(-0.47%) |
Feb 22, 2010 | 5.290 | 5.402 | 5.144 | 5.152 | 418,521 | -0.14(-2.59%) |
Feb 19, 2010 | 5.088 | 5.298 | 5.023 | 5.290 | 441,635 | +0.21(+4.13%) |
Feb 18, 2010 | 4.975 | 5.104 | 4.927 | 5.080 | 277,294 | +0.08(+1.61%) |
Feb 17, 2010 | 4.999 | 5.241 | 4.870 | 4.999 | 444,076 | +0.04(+0.81%) |
Feb 16, 2010 | 4.830 | 4.959 | 4.757 | 4.959 | 377,854 | +0.14(+2.84%) |
Feb 12, 2010 | 4.822 | 4.822 | 4.822 | 0 | +0.02(+0.34%) | |
Feb 11, 2010 | 4.757 | 4.806 | 4.644 | 4.806 | 283,182 | +0.06(+1.19%) |
Feb 10, 2010 | 4.782 | 4.790 | 4.596 | 4.749 | 315,009 | +0.12(+2.61%) |
Feb 09, 2010 | 4.669 | 4.703 | 4.596 | 4.628 | 324,214 | +0.01(+0.17%) |
Feb 08, 2010 | 4.870 | 4.959 | 4.612 | 4.620 | 389,483 | -0.19(-3.86%) |
Feb 05, 2010 | 4.459 | 4.894 | 4.451 | 4.806 | 947,941 | +0.36(+8.17%) |
Feb 04, 2010 | 4.749 | 4.788 | 4.435 | 4.443 | 769,995 | -0.31(-6.61%) |
Feb 03, 2010 | 4.999 | 5.096 | 4.741 | 4.757 | 618,448 | -0.19(-3.91%) |
Feb 02, 2010 | 4.999 | 4.999 | 4.878 | 4.951 | 465,183 | -0.02(-0.32%) |
Feb 01, 2010 | 5.136 | 5.136 | 4.806 | 4.967 | 537,253 | -0.06(-1.28%) |
Jan 29, 2010 | 5.201 | 5.273 | 4.919 | 5.032 | 703,497 | -0.15(-2.80%) |
Jan 28, 2010 | 5.419 | 5.491 | 5.136 | 5.177 | 1,441,406 | +0.18(+3.55%) |
Jan 27, 2010 | 4.959 | 5.096 | 4.782 | 4.999 | 875,267 | +0.08(+1.64%) |
Jan 26, 2010 | 4.709 | 4.999 | 4.677 | 4.919 | 834,747 | +0.15(+3.04%) |
Jan 25, 2010 | 4.862 | 4.894 | 4.620 | 4.774 | 681,252 | +0.01(+0.17%) |
Jan 22, 2010 | 4.790 | 5.080 | 4.725 | 4.765 | 607,222 | -0.03(-0.67%) |
Jan 21, 2010 | 5.032 | 5.040 | 4.765 | 4.798 | 642,095 | -0.23(-4.49%) |
Jan 20, 2010 | 5.040 | 5.201 | 4.975 | 5.023 | 906,209 | +0.02(+0.48%) |
Jan 19, 2010 | 4.774 | 5.136 | 4.693 | 4.999 | 1,117,471 | +0.21(+4.38%) |
Jan 15, 2010 | 4.790 | 4.790 | 4.790 | 0 | -0.15(-2.94%) | |
Jan 14, 2010 | 4.999 | 5.056 | 4.919 | 4.935 | 379,979 | -0.08(-1.61%) |
Jan 13, 2010 | 5.080 | 5.120 | 4.870 | 5.015 | 516,637 | -0.07(-1.43%) |
Jan 12, 2010 | 5.265 | 5.265 | 5.023 | 5.088 | 529,461 | -0.22(-4.10%) |
Jan 11, 2010 | 5.443 | 5.483 | 5.290 | 5.306 | 691,118 | -0.17(-3.09%) |
Jan 08, 2010 | 5.443 | 5.483 | 5.281 | 5.475 | 620,241 | +0.03(+0.59%) |
Jan 07, 2010 | 5.499 | 5.523 | 5.281 | 5.443 | 783,325 | -0.03(-0.59%) |
Jan 06, 2010 | 5.048 | 5.596 | 5.040 | 5.475 | 2,382,822 | +0.41(+8.12%) |
Jan 05, 2010 | 4.927 | 5.144 | 4.894 | 5.064 | 903,847 | +0.16(+3.29%) |
Jan 04, 2010 | 4.814 | 4.919 | 4.725 | 4.903 | 847,141 | +0.23(+4.83%) |
Dec 31, 2009 | 4.677 | 4.677 | 4.677 | 0 | -0.15(-3.01%) | |
Dec 30, 2009 | 4.475 | 4.967 | 4.435 | 4.822 | 1,437,094 | +0.31(+6.98%) |
Dec 29, 2009 | 4.644 | 4.644 | 4.427 | 4.507 | 591,727 | -0.13(-2.78%) |
Dec 28, 2009 | 4.830 | 4.830 | 4.540 | 4.636 | 859,104 | -0.16(-3.36%) |
Dec 24, 2009 | 4.822 | 4.822 | 4.757 | 4.798 | 250,187 | -0.04(-0.83%) |
Dec 23, 2009 | 4.903 | 4.911 | 4.814 | 4.838 | 772,818 | -0.06(-1.15%) |
Dec 22, 2009 | 4.927 | 4.959 | 4.798 | 4.894 | 731,079 | -0.06(-1.14%) |
Dec 21, 2009 | 5.023 | 5.072 | 4.830 | 4.951 | 1,023,272 | -0.07(-1.44%) |
Dec 18, 2009 | 4.951 | 5.023 | 4.782 | 5.023 | 1,672,373 | +0.14(+2.81%) |
Dec 17, 2009 | 5.064 | 5.265 | 4.806 | 4.886 | 2,411,880 | -0.20(-3.96%) |
Dec 16, 2009 | 4.886 | 5.185 | 4.814 | 5.088 | 2,155,370 | +0.29(+6.05%) |
Dec 15, 2009 | 4.862 | 4.878 | 4.717 | 4.798 | 1,501,758 | -0.05(-1.00%) |
Dec 14, 2009 | 4.701 | 4.901 | 4.257 | 4.846 | 4,938,899 | +0.62(+14.69%) |
Dec 11, 2009 | 5.983 | 5.983 | 3.895 | 4.225 | 14,102,512 | -1.68(-28.42%) |
Dec 10, 2009 | 6.088 | 6.233 | 5.870 | 5.902 | 3,543,383 | -1.08(-15.47%) |
Dec 09, 2009 | 7.047 | 7.104 | 6.805 | 6.983 | 380,380 | +0.02(+0.35%) |
Dec 08, 2009 | 7.176 | 7.217 | 6.862 | 6.959 | 436,930 | -0.27(-3.79%) |
Dec 07, 2009 | 7.281 | 7.338 | 7.031 | 7.233 | 421,381 | -0.07(-0.99%) |
Dec 04, 2009 | 7.394 | 7.644 | 7.023 | 7.305 | 633,727 | +0.05(+0.67%) |
Dec 03, 2009 | 7.491 | 7.539 | 7.241 | 7.257 | 343,623 | -0.26(-3.43%) |
Dec 02, 2009 | 7.233 | 7.563 | 7.233 | 7.515 | 463,866 | +0.27(+3.79%) |