Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 6.800 | 6.890 | 6.750 | 6.800 | 2,970,259 | -0.10(-1.45%) |
Nov 29, 2010 | 6.920 | 6.960 | 6.750 | 6.900 | 2,260,084 | +0.02(+0.29%) |
Nov 26, 2010 | 6.870 | 7.010 | 6.820 | 6.880 | 1,617,582 | +0.00(+0.00%) |
Nov 24, 2010 | 6.690 | 6.880 | 6.880 | 6.880 | 5,710,064 | +0.28(+4.24%) |
Nov 23, 2010 | 6.700 | 6.730 | 6.550 | 6.600 | 3,535,499 | -0.19(-2.80%) |
Nov 22, 2010 | 6.810 | 6.850 | 6.690 | 6.790 | 2,751,692 | +0.01(+0.15%) |
Nov 19, 2010 | 6.720 | 6.820 | 6.670 | 6.780 | 2,728,737 | +0.07(+1.04%) |
Nov 18, 2010 | 6.790 | 6.870 | 6.690 | 6.710 | 7,169,709 | +0.07(+0.98%) |
Nov 17, 2010 | 6.620 | 6.730 | 6.560 | 6.645 | 4,103,354 | +0.07(+1.14%) |
Nov 16, 2010 | 6.700 | 6.800 | 6.560 | 6.570 | 5,515,035 | -0.19(-2.81%) |
Nov 15, 2010 | 6.870 | 6.910 | 6.750 | 6.760 | 2,493,346 | -0.05(-0.73%) |
Nov 12, 2010 | 6.780 | 6.890 | 6.750 | 6.810 | 3,104,947 | -0.06(-0.87%) |
Nov 11, 2010 | 6.730 | 6.980 | 6.730 | 6.870 | 5,702,084 | -0.12(-1.72%) |
Nov 10, 2010 | 7.140 | 7.170 | 6.940 | 6.990 | 7,647,293 | -0.15(-2.10%) |
Nov 09, 2010 | 7.580 | 7.600 | 7.060 | 7.140 | 12,937,419 | -0.45(-5.93%) |
Nov 08, 2010 | 7.540 | 7.590 | 7.450 | 7.590 | 6,877,056 | +0.05(+0.66%) |
Nov 05, 2010 | 7.340 | 7.550 | 7.250 | 7.540 | 5,873,179 | +0.25(+3.43%) |
Nov 04, 2010 | 7.380 | 7.450 | 7.220 | 7.290 | 9,004,099 | -0.01(-0.14%) |
Nov 03, 2010 | 7.170 | 7.340 | 7.150 | 7.300 | 6,231,144 | +0.14(+1.96%) |
Nov 02, 2010 | 7.150 | 7.210 | 7.040 | 7.160 | 3,148,599 | +0.03(+0.42%) |
Nov 01, 2010 | 7.040 | 7.150 | 7.040 | 7.130 | 5,946,378 | +0.15(+2.15%) |
Oct 29, 2010 | 7.160 | 7.160 | 6.900 | 6.980 | 6,620,772 | -0.07(-0.99%) |
Oct 28, 2010 | 7.200 | 7.230 | 6.980 | 7.050 | 5,330,397 | -0.09(-1.26%) |
Oct 27, 2010 | 7.150 | 7.235 | 7.110 | 7.140 | 5,371,987 | +0.07(+0.99%) |
Oct 25, 2010 | 7.080 | 7.150 | 7.000 | 7.070 | 7,029,199 | +0.23(+3.36%) |
Oct 22, 2010 | 6.780 | 6.840 | 6.600 | 6.840 | 7,321,488 | +0.22(+3.32%) |
Oct 21, 2010 | 7.150 | 7.150 | 6.550 | 6.620 | 15,400,908 | -0.33(-4.75%) |
Oct 20, 2010 | 6.650 | 7.240 | 6.590 | 6.950 | 16,617,351 | +0.44(+6.76%) |
Oct 19, 2010 | 6.630 | 6.650 | 6.410 | 6.510 | 4,841,309 | -0.12(-1.81%) |
Oct 18, 2010 | 6.620 | 6.640 | 6.520 | 6.630 | 3,708,890 | +0.04(+0.61%) |
Oct 15, 2010 | 6.620 | 6.640 | 6.550 | 6.590 | 2,362,836 | +0.01(+0.15%) |
Oct 14, 2010 | 6.620 | 6.660 | 6.530 | 6.580 | 3,888,018 | -0.02(-0.30%) |
Oct 13, 2010 | 6.570 | 6.640 | 6.500 | 6.600 | 3,824,057 | +0.13(+2.01%) |
Oct 12, 2010 | 6.470 | 6.560 | 6.380 | 6.470 | 4,356,054 | +0.00(+0.00%) |
Oct 11, 2010 | 6.720 | 6.730 | 6.390 | 6.470 | 7,565,788 | -0.25(-3.72%) |
Oct 08, 2010 | 6.510 | 6.750 | 6.410 | 6.720 | 6,274,294 | +0.17(+2.60%) |
Oct 07, 2010 | 6.600 | 6.640 | 6.410 | 6.550 | 3,226,186 | +0.01(+0.15%) |
Oct 06, 2010 | 6.600 | 6.660 | 6.500 | 6.540 | 2,188,735 | -0.05(-0.76%) |
Oct 05, 2010 | 6.420 | 6.630 | 6.410 | 6.590 | 5,353,180 | +0.24(+3.78%) |
Oct 04, 2010 | 6.650 | 6.700 | 6.342 | 6.350 | 4,787,191 | -0.29(-4.37%) |
Oct 01, 2010 | 6.660 | 6.750 | 6.610 | 6.640 | 3,826,307 | -0.05(-0.75%) |
Sep 30, 2010 | 6.750 | 6.750 | 6.620 | 6.690 | 5,751,626 | +0.03(+0.45%) |
Sep 29, 2010 | 6.550 | 6.710 | 6.450 | 6.660 | 7,234,245 | +0.13(+1.99%) |
Sep 28, 2010 | 6.480 | 6.590 | 6.260 | 6.530 | 9,973,317 | +0.17(+2.63%) |
Sep 27, 2010 | 6.310 | 6.433 | 6.230 | 6.362 | 13,302,947 | +0.42(+7.11%) |
Sep 24, 2010 | 5.760 | 5.980 | 5.700 | 5.940 | 5,785,610 | +0.28(+4.95%) |
Sep 23, 2010 | 5.730 | 5.780 | 5.640 | 5.660 | 6,506,210 | -0.10(-1.74%) |
Sep 22, 2010 | 5.850 | 5.900 | 5.720 | 5.760 | 4,939,691 | -0.17(-2.87%) |
Sep 21, 2010 | 5.840 | 6.030 | 5.800 | 5.930 | 5,077,214 | +0.06(+1.02%) |
Sep 20, 2010 | 5.760 | 5.920 | 5.760 | 5.870 | 2,812,280 | +0.13(+2.26%) |
Sep 17, 2010 | 5.890 | 5.890 | 5.740 | 5.740 | 3,469,823 | -0.09(-1.63%) |
Sep 15, 2010 | 5.760 | 5.900 | 5.720 | 5.835 | 2,439,850 | +0.07(+1.13%) |
Sep 14, 2010 | 5.770 | 5.890 | 5.638 | 5.770 | 4,127,541 | +0.01(+0.17%) |
Sep 13, 2010 | 5.780 | 5.800 | 5.670 | 5.760 | 3,665,020 | +0.07(+1.23%) |
Sep 10, 2010 | 5.780 | 5.840 | 5.521 | 5.690 | 6,613,169 | -0.04(-0.70%) |
Sep 09, 2010 | 5.970 | 5.970 | 5.670 | 5.730 | 3,765,479 | -0.15(-2.55%) |
Sep 08, 2010 | 6.000 | 6.000 | 5.880 | 5.880 | 2,465,899 | -0.10(-1.67%) |
Sep 07, 2010 | 6.100 | 6.100 | 5.930 | 5.980 | 3,494,463 | -0.13(-2.13%) |
Sep 03, 2010 | 6.090 | 6.130 | 6.000 | 6.110 | 3,013,011 | +0.11(+1.83%) |
Sep 02, 2010 | 5.910 | 6.060 | 5.910 | 6.000 | 3,254,784 | +0.01(+0.13%) |
Sep 01, 2010 | 5.830 | 6.080 | 5.800 | 5.992 | 7,678,011 | +0.28(+4.95%) |
Aug 31, 2010 | 5.550 | 5.840 | 5.520 | 5.710 | 5,803,750 | +0.18(+3.25%) |
Aug 30, 2010 | 5.480 | 5.560 | 5.440 | 5.530 | 5,261,092 | +0.03(+0.55%) |
Aug 27, 2010 | 5.550 | 5.600 | 5.310 | 5.500 | 4,515,472 | +0.00(+0.00%) |
Aug 26, 2010 | 5.700 | 5.710 | 5.490 | 5.500 | 2,680,638 | -0.16(-2.83%) |
Aug 25, 2010 | 5.500 | 5.700 | 5.470 | 5.660 | 4,796,264 | +0.13(+2.35%) |
Aug 24, 2010 | 5.550 | 5.700 | 5.490 | 5.530 | 4,172,252 | -0.09(-1.60%) |
Aug 23, 2010 | 5.770 | 5.890 | 5.600 | 5.620 | 3,343,135 | -0.12(-2.09%) |
Aug 20, 2010 | 5.770 | 5.860 | 5.560 | 5.740 | 2,563,103 | -0.06(-1.03%) |
Aug 19, 2010 | 5.970 | 6.060 | 5.760 | 5.800 | 3,632,540 | -0.22(-3.65%) |
Aug 18, 2010 | 6.050 | 6.070 | 5.970 | 6.020 | 1,926,756 | -0.02(-0.33%) |
Aug 17, 2010 | 6.020 | 6.145 | 5.990 | 6.040 | 4,123,285 | +0.08(+1.34%) |
Aug 16, 2010 | 5.920 | 6.040 | 5.865 | 5.960 | 2,469,632 | -0.02(-0.33%) |
Aug 13, 2010 | 5.950 | 6.020 | 5.830 | 5.980 | 2,401,812 | +0.01(+0.17%) |
Aug 12, 2010 | 5.910 | 6.100 | 5.820 | 5.970 | 4,749,083 | -0.09(-1.49%) |
Aug 11, 2010 | 6.280 | 6.290 | 6.050 | 6.060 | 3,417,036 | -0.37(-5.75%) |
Aug 10, 2010 | 6.390 | 6.455 | 6.310 | 6.430 | 1,893,339 | -0.07(-1.08%) |
Aug 09, 2010 | 6.270 | 6.510 | 6.260 | 6.500 | 2,495,054 | +0.26(+4.17%) |
Aug 06, 2010 | 6.260 | 6.380 | 6.130 | 6.240 | 2,810,343 | -0.08(-1.27%) |
Aug 05, 2010 | 6.250 | 6.430 | 6.210 | 6.320 | 3,582,605 | +0.01(+0.16%) |
Aug 04, 2010 | 6.400 | 6.410 | 6.180 | 6.310 | 3,987,872 | -0.06(-0.94%) |
Aug 03, 2010 | 6.510 | 6.530 | 6.330 | 6.370 | 3,032,812 | -0.18(-2.75%) |
Aug 02, 2010 | 6.500 | 6.550 | 6.380 | 6.550 | 4,252,236 | +0.12(+1.87%) |
Jul 30, 2010 | 6.210 | 6.440 | 6.140 | 6.430 | 2,332,938 | +0.10(+1.58%) |
Jul 29, 2010 | 6.420 | 6.450 | 6.170 | 6.330 | 2,984,681 | -0.03(-0.47%) |
Jul 28, 2010 | 6.310 | 6.430 | 6.280 | 6.360 | 2,313,416 | +0.01(+0.16%) |
Jul 27, 2010 | 6.520 | 6.570 | 6.310 | 6.350 | 4,212,823 | -0.13(-2.01%) |
Jul 26, 2010 | 6.330 | 6.490 | 6.140 | 6.480 | 9,447,918 | +0.08(+1.25%) |
Jul 23, 2010 | 6.430 | 6.500 | 6.320 | 6.400 | 6,646,836 | +0.02(+0.31%) |
Jul 22, 2010 | 6.030 | 6.380 | 6.000 | 6.380 | 8,565,465 | +0.50(+8.50%) |
Jul 21, 2010 | 5.950 | 5.970 | 5.810 | 5.880 | 4,898,960 | -0.02(-0.34%) |
Jul 20, 2010 | 5.780 | 5.900 | 5.710 | 5.900 | 2,282,119 | +0.04(+0.68%) |
Jul 19, 2010 | 5.850 | 5.940 | 5.570 | 5.860 | 5,659,115 | -0.01(-0.17%) |
Jul 16, 2010 | 5.970 | 6.040 | 5.820 | 5.870 | 4,192,411 | -0.16(-2.65%) |
Jul 15, 2010 | 6.220 | 6.250 | 5.860 | 6.030 | 5,934,052 | -0.17(-2.74%) |
Jul 14, 2010 | 6.190 | 6.410 | 6.120 | 6.200 | 9,111,729 | +0.00(+0.00%) |
Jul 13, 2010 | 5.970 | 6.230 | 5.970 | 6.200 | 4,665,294 | +0.31(+5.26%) |
Jul 12, 2010 | 5.940 | 6.020 | 5.760 | 5.890 | 3,218,169 | -0.06(-1.01%) |
Jul 09, 2010 | 5.670 | 5.960 | 5.630 | 5.950 | 4,819,020 | +0.28(+4.94%) |
Jul 08, 2010 | 5.790 | 5.840 | 5.600 | 5.670 | 3,849,272 | -0.05(-0.87%) |
Jul 07, 2010 | 5.470 | 5.730 | 5.410 | 5.720 | 4,030,792 | +0.26(+4.76%) |
Jul 06, 2010 | 5.480 | 5.600 | 5.420 | 5.460 | 5,620,041 | +0.08(+1.49%) |
Jul 02, 2010 | 5.510 | 5.530 | 5.210 | 5.380 | 3,177,429 | -0.10(-1.82%) |
Jul 01, 2010 | 5.520 | 5.670 | 5.270 | 5.480 | 4,764,434 | -0.01(-0.18%) |
Jun 30, 2010 | 5.550 | 5.730 | 5.490 | 5.490 | 5,003,735 | -0.07(-1.26%) |
Jun 29, 2010 | 5.700 | 5.700 | 5.520 | 5.560 | 4,772,424 | -0.26(-4.47%) |
Jun 25, 2010 | 5.990 | 5.990 | 5.740 | 5.820 | 7,256,991 | -0.13(-2.18%) |
Jun 24, 2010 | 5.970 | 6.110 | 5.950 | 5.950 | 4,631,047 | -0.07(-1.16%) |
Jun 23, 2010 | 6.120 | 6.160 | 5.880 | 6.020 | 5,280,121 | +0.03(+0.50%) |
Jun 22, 2010 | 6.250 | 6.320 | 5.990 | 5.990 | 5,833,856 | -0.25(-4.01%) |
Jun 21, 2010 | 6.610 | 6.650 | 6.190 | 6.240 | 6,922,380 | -0.27(-4.15%) |
Jun 18, 2010 | 6.440 | 6.540 | 6.340 | 6.510 | 5,560,059 | +0.11(+1.72%) |
Jun 17, 2010 | 6.560 | 6.613 | 6.340 | 6.400 | 7,986,922 | -0.10(-1.54%) |
Jun 16, 2010 | 6.510 | 6.688 | 6.450 | 6.500 | 9,377,699 | -0.10(-1.52%) |
Jun 15, 2010 | 6.740 | 6.790 | 6.550 | 6.600 | 12,255,290 | -0.03(-0.45%) |
Jun 14, 2010 | 6.840 | 6.950 | 6.610 | 6.630 | 11,674,551 | +0.13(+2.00%) |
Jun 11, 2010 | 6.290 | 6.500 | 6.200 | 6.500 | 3,650,291 | +0.14(+2.20%) |
Jun 10, 2010 | 6.240 | 6.370 | 6.200 | 6.360 | 6,087,263 | +0.23(+3.75%) |
Jun 09, 2010 | 6.180 | 6.240 | 6.048 | 6.130 | 7,934,800 | +0.01(+0.16%) |
Jun 08, 2010 | 6.120 | 6.210 | 5.970 | 6.120 | 7,838,166 | +0.05(+0.82%) |
Jun 07, 2010 | 6.270 | 6.360 | 6.060 | 6.070 | 11,617,309 | -0.18(-2.88%) |
Jun 04, 2010 | 6.380 | 6.470 | 6.230 | 6.250 | 5,061,459 | -0.29(-4.43%) |
Jun 03, 2010 | 6.480 | 6.570 | 6.370 | 6.540 | 5,040,013 | +0.06(+0.93%) |
Jun 02, 2010 | 6.230 | 6.480 | 6.230 | 6.480 | 6,668,278 | +0.31(+5.02%) |
Jun 01, 2010 | 6.160 | 6.372 | 6.080 | 6.170 | 6,047,911 | -0.03(-0.48%) |
May 28, 2010 | 6.330 | 6.300 | 6.102 | 6.200 | 5,799,581 | -0.13(-2.05%) |
May 27, 2010 | 6.220 | 6.350 | 6.140 | 6.330 | 5,429,804 | +0.27(+4.46%) |
May 26, 2010 | 5.940 | 6.250 | 5.900 | 6.060 | 7,488,968 | +0.16(+2.71%) |
May 25, 2010 | 5.530 | 5.920 | 5.510 | 5.900 | 5,952,214 | +0.17(+2.97%) |
May 24, 2010 | 5.590 | 5.810 | 5.550 | 5.730 | 6,003,459 | +0.11(+1.96%) |
May 21, 2010 | 5.360 | 5.720 | 5.300 | 5.620 | 6,800,119 | +0.17(+3.07%) |
May 20, 2010 | 5.500 | 5.650 | 5.450 | 5.452 | 7,928,751 | -0.33(-5.67%) |
May 19, 2010 | 5.690 | 5.860 | 5.620 | 5.780 | 5,773,244 | +0.05(+0.87%) |
May 18, 2010 | 5.920 | 5.970 | 5.720 | 5.730 | 5,092,617 | -0.15(-2.55%) |
May 17, 2010 | 5.670 | 5.890 | 5.650 | 5.880 | 5,845,890 | +0.17(+2.98%) |
May 14, 2010 | 5.780 | 5.810 | 5.650 | 5.710 | 5,111,843 | -0.10(-1.72%) |
May 13, 2010 | 5.890 | 5.980 | 5.780 | 5.810 | 5,555,344 | -0.08(-1.36%) |
May 12, 2010 | 5.730 | 5.890 | 5.730 | 5.890 | 8,543,126 | +0.19(+3.33%) |
May 11, 2010 | 5.630 | 5.780 | 5.550 | 5.700 | 6,514,647 | +0.02(+0.31%) |
May 10, 2010 | 5.630 | 5.700 | 5.480 | 5.683 | 7,278,442 | +0.36(+6.81%) |
May 07, 2010 | 5.460 | 5.650 | 5.220 | 5.320 | 9,847,595 | -0.15(-2.74%) |
May 06, 2010 | 5.610 | 5.700 | 5.142 | 5.470 | 13,036,052 | -0.12(-2.15%) |
May 05, 2010 | 5.600 | 5.780 | 5.410 | 5.590 | 8,095,658 | +0.05(+0.95%) |
May 04, 2010 | 5.600 | 5.650 | 5.410 | 5.537 | 12,310,410 | -0.16(-2.85%) |
May 03, 2010 | 5.630 | 5.790 | 5.550 | 5.700 | 8,068,498 | +0.11(+1.97%) |
Apr 30, 2010 | 5.650 | 5.800 | 5.560 | 5.590 | 7,992,200 | -0.09(-1.58%) |
Apr 29, 2010 | 5.810 | 5.930 | 5.610 | 5.680 | 11,896,123 | -0.09(-1.56%) |
Apr 28, 2010 | 6.350 | 6.450 | 5.700 | 5.770 | 41,516,664 | -0.75(-11.50%) |
Apr 27, 2010 | 6.610 | 6.720 | 6.450 | 6.520 | 13,493,732 | -0.13(-1.95%) |
Apr 26, 2010 | 6.520 | 6.670 | 6.430 | 6.650 | 10,288,233 | +0.13(+1.99%) |
Apr 23, 2010 | 6.460 | 6.570 | 6.400 | 6.520 | 8,980,185 | +0.07(+1.09%) |
Apr 22, 2010 | 6.420 | 6.675 | 6.300 | 6.450 | 8,548,679 | -0.05(-0.77%) |
Apr 21, 2010 | 6.700 | 6.780 | 6.420 | 6.500 | 6,076,603 | -0.21(-3.13%) |
Apr 20, 2010 | 6.750 | 6.840 | 6.620 | 6.710 | 7,251,582 | +0.01(+0.15%) |
Apr 19, 2010 | 6.600 | 6.845 | 6.500 | 6.700 | 10,638,178 | +0.07(+1.06%) |
Apr 16, 2010 | 6.660 | 6.700 | 6.430 | 6.630 | 7,932,660 | -0.03(-0.45%) |
Apr 15, 2010 | 6.650 | 6.830 | 6.510 | 6.660 | 13,542,991 | -0.05(-0.75%) |
Apr 14, 2010 | 6.370 | 6.740 | 6.350 | 6.710 | 20,736,824 | +0.36(+5.67%) |
Apr 13, 2010 | 5.850 | 6.400 | 5.770 | 6.350 | 23,575,164 | +0.47(+7.99%) |
Apr 12, 2010 | 5.890 | 5.930 | 5.830 | 5.880 | 5,496,412 | +0.04(+0.68%) |
Apr 09, 2010 | 5.920 | 5.920 | 5.760 | 5.840 | 4,870,037 | -0.01(-0.17%) |
Apr 08, 2010 | 5.890 | 5.940 | 5.730 | 5.850 | 7,203,587 | +0.12(+2.09%) |
Apr 07, 2010 | 5.770 | 5.830 | 5.690 | 5.730 | 7,663,676 | -0.03(-0.52%) |
Apr 06, 2010 | 5.660 | 5.800 | 5.620 | 5.760 | 5,134,155 | +0.10(+1.77%) |
Apr 05, 2010 | 5.770 | 5.780 | 5.580 | 5.660 | 5,858,910 | -0.07(-1.22%) |
Apr 01, 2010 | 5.650 | 5.730 | 5.730 | 5.730 | 11,838,300 | +0.15(+2.69%) |
Mar 31, 2010 | 5.460 | 5.680 | 5.460 | 5.580 | 4,732,514 | +0.08(+1.45%) |
Mar 30, 2010 | 5.500 | 5.550 | 5.470 | 5.500 | 3,354,660 | -0.01(-0.18%) |
Mar 29, 2010 | 5.520 | 5.561 | 5.475 | 5.510 | 3,268,007 | -0.01(-0.18%) |
Mar 26, 2010 | 5.460 | 5.630 | 5.460 | 5.520 | 3,387,771 | +0.07(+1.28%) |
Mar 25, 2010 | 5.510 | 5.700 | 5.450 | 5.450 | 9,161,028 | -0.02(-0.37%) |
Mar 24, 2010 | 5.460 | 5.520 | 5.410 | 5.470 | 4,751,657 | +0.00(+0.00%) |
Mar 23, 2010 | 5.500 | 5.510 | 5.370 | 5.470 | 3,864,754 | -0.02(-0.36%) |
Mar 22, 2010 | 5.280 | 5.520 | 5.240 | 5.490 | 5,459,757 | +0.15(+2.81%) |
Mar 19, 2010 | 5.380 | 5.430 | 5.249 | 5.340 | 10,183,708 | -0.05(-0.93%) |
Mar 18, 2010 | 5.470 | 5.530 | 5.370 | 5.390 | 5,281,696 | -0.06(-1.10%) |
Mar 17, 2010 | 5.350 | 5.590 | 5.350 | 5.450 | 9,775,697 | +0.03(+0.55%) |
Mar 16, 2010 | 5.500 | 5.520 | 5.350 | 5.420 | 5,805,839 | -0.03(-0.55%) |
Mar 15, 2010 | 5.380 | 5.530 | 5.290 | 5.450 | 9,019,898 | +0.04(+0.74%) |
Mar 12, 2010 | 5.370 | 5.420 | 5.260 | 5.410 | 8,037,764 | +0.13(+2.46%) |
Mar 11, 2010 | 5.250 | 5.320 | 5.180 | 5.280 | 9,608,336 | +0.01(+0.19%) |
Mar 10, 2010 | 5.350 | 5.465 | 5.220 | 5.270 | 11,990,129 | -0.01(-0.19%) |
Mar 09, 2010 | 5.140 | 5.450 | 5.140 | 5.280 | 11,789,133 | +0.14(+2.72%) |
Mar 08, 2010 | 5.140 | 5.211 | 5.110 | 5.140 | 7,049,822 | +0.02(+0.39%) |
Mar 05, 2010 | 5.140 | 5.200 | 5.080 | 5.120 | 7,378,366 | -0.01(-0.19%) |
Mar 04, 2010 | 5.170 | 5.220 | 5.080 | 5.130 | 2,773,615 | -0.07(-1.35%) |
Mar 03, 2010 | 5.220 | 5.230 | 5.120 | 5.200 | 3,610,032 | +0.01(+0.19%) |
Mar 02, 2010 | 5.320 | 5.350 | 5.170 | 5.190 | 4,469,792 | -0.12(-2.26%) |
Mar 01, 2010 | 5.320 | 5.410 | 5.240 | 5.310 | 7,955,095 | +0.03(+0.57%) |
Feb 26, 2010 | 5.200 | 5.340 | 5.200 | 5.280 | 3,931,207 | +0.07(+1.34%) |
Feb 25, 2010 | 5.180 | 5.260 | 5.140 | 5.210 | 3,437,899 | -0.05(-0.95%) |
Feb 24, 2010 | 5.260 | 5.350 | 5.220 | 5.260 | 3,005,815 | -0.01(-0.19%) |
Feb 23, 2010 | 5.320 | 5.370 | 5.190 | 5.270 | 4,329,920 | -0.08(-1.50%) |
Feb 22, 2010 | 5.400 | 5.492 | 5.330 | 5.350 | 5,219,420 | -0.05(-0.93%) |
Feb 19, 2010 | 5.260 | 5.440 | 5.220 | 5.400 | 4,717,243 | +0.14(+2.66%) |
Feb 18, 2010 | 5.250 | 5.290 | 5.210 | 5.260 | 5,302,701 | -0.02(-0.38%) |
Feb 17, 2010 | 5.360 | 5.360 | 5.230 | 5.280 | 9,709,729 | -0.04(-0.75%) |
Feb 16, 2010 | 5.200 | 5.380 | 5.160 | 5.320 | 12,174,241 | +0.15(+2.90%) |
Feb 12, 2010 | 5.030 | 5.170 | 5.170 | 5.170 | 5,019,100 | +0.08(+1.57%) |
Feb 11, 2010 | 4.940 | 5.100 | 4.940 | 5.090 | 4,080,257 | +0.13(+2.62%) |
Feb 10, 2010 | 5.120 | 5.130 | 4.860 | 4.960 | 6,047,050 | -0.20(-3.88%) |
Feb 09, 2010 | 4.840 | 5.170 | 4.840 | 5.160 | 10,834,373 | +0.43(+9.09%) |
Feb 08, 2010 | 4.780 | 4.880 | 4.700 | 4.730 | 7,060,080 | -0.05(-1.05%) |
Feb 05, 2010 | 4.750 | 4.830 | 4.640 | 4.780 | 5,272,617 | +0.06(+1.27%) |
Feb 04, 2010 | 4.970 | 4.970 | 4.710 | 4.720 | 8,654,544 | -0.26(-5.22%) |
Feb 03, 2010 | 5.040 | 5.100 | 4.950 | 4.980 | 8,433,282 | -0.09(-1.78%) |
Feb 02, 2010 | 5.080 | 5.110 | 5.000 | 5.070 | 4,691,646 | +0.05(+1.00%) |
Feb 01, 2010 | 5.020 | 5.060 | 4.950 | 5.020 | 9,097,429 | +0.08(+1.62%) |
Jan 29, 2010 | 5.190 | 5.250 | 4.900 | 4.940 | 20,524,176 | -0.17(-3.33%) |
Jan 28, 2010 | 5.690 | 5.690 | 5.060 | 5.110 | 22,969,684 | -0.44(-7.93%) |
Jan 27, 2010 | 5.470 | 5.600 | 5.410 | 5.550 | 10,434,814 | +0.06(+1.09%) |
Jan 26, 2010 | 5.590 | 5.670 | 5.430 | 5.490 | 6,979,674 | -0.13(-2.31%) |
Jan 25, 2010 | 5.630 | 5.720 | 5.580 | 5.620 | 8,320,638 | +0.04(+0.72%) |
Jan 22, 2010 | 5.630 | 5.790 | 5.560 | 5.580 | 6,146,761 | -0.05(-0.89%) |
Jan 21, 2010 | 5.770 | 5.950 | 5.615 | 5.630 | 7,295,268 | -0.10(-1.75%) |
Jan 20, 2010 | 5.660 | 5.760 | 5.580 | 5.730 | 8,412,385 | +0.03(+0.53%) |
Jan 19, 2010 | 5.650 | 5.790 | 5.610 | 5.700 | 4,707,002 | +0.07(+1.24%) |
Jan 15, 2010 | 5.760 | 5.630 | 5.630 | 5.630 | 4,618,900 | -0.11(-1.92%) |
Jan 14, 2010 | 5.720 | 5.790 | 5.680 | 5.740 | 4,512,851 | +0.04(+0.70%) |
Jan 13, 2010 | 5.570 | 5.800 | 5.520 | 5.700 | 11,177,837 | +0.15(+2.70%) |
Jan 12, 2010 | 5.540 | 5.590 | 5.480 | 5.550 | 8,851,626 | -0.06(-1.07%) |
Jan 11, 2010 | 5.800 | 5.860 | 5.550 | 5.610 | 7,162,658 | -0.19(-3.28%) |
Jan 08, 2010 | 5.900 | 5.980 | 5.720 | 5.800 | 5,756,647 | -0.06(-1.02%) |
Jan 07, 2010 | 5.730 | 5.980 | 5.730 | 5.860 | 5,537,280 | +0.13(+2.27%) |
Jan 06, 2010 | 5.840 | 5.910 | 5.660 | 5.730 | 8,904,648 | -0.13(-2.22%) |
Jan 05, 2010 | 5.520 | 6.030 | 5.510 | 5.860 | 11,472,007 | +0.30(+5.40%) |
Jan 04, 2010 | 5.540 | 5.590 | 5.420 | 5.560 | 8,940,394 | +0.11(+2.02%) |
Dec 31, 2009 | 5.480 | 5.450 | 5.450 | 5.450 | 5,399,400 | -0.05(-0.91%) |
Dec 30, 2009 | 5.480 | 5.510 | 5.390 | 5.500 | 6,561,910 | -0.03(-0.54%) |
Dec 29, 2009 | 5.530 | 5.590 | 5.390 | 5.530 | 5,462,413 | +0.00(+0.00%) |
Dec 28, 2009 | 5.570 | 5.600 | 5.460 | 5.530 | 5,518,408 | -0.11(-1.95%) |
Dec 24, 2009 | 5.750 | 5.780 | 5.610 | 5.640 | 1,423,327 | -0.08(-1.40%) |
Dec 23, 2009 | 5.750 | 5.800 | 5.560 | 5.720 | 3,090,185 | -0.02(-0.35%) |
Dec 22, 2009 | 5.550 | 5.860 | 5.540 | 5.740 | 6,270,812 | +0.23(+4.17%) |
Dec 21, 2009 | 5.400 | 5.580 | 5.400 | 5.510 | 7,179,822 | +0.04(+0.73%) |
Dec 18, 2009 | 5.580 | 5.580 | 5.220 | 5.470 | 10,901,241 | -0.12(-2.15%) |
Dec 17, 2009 | 5.640 | 5.690 | 5.500 | 5.590 | 5,831,109 | -0.13(-2.27%) |
Dec 16, 2009 | 5.740 | 5.790 | 5.630 | 5.720 | 5,980,023 | +0.02(+0.35%) |
Dec 15, 2009 | 5.780 | 5.830 | 5.660 | 5.700 | 7,656,102 | -0.11(-1.89%) |
Dec 14, 2009 | 5.900 | 6.050 | 5.790 | 5.810 | 7,365,714 | -0.11(-1.86%) |
Dec 11, 2009 | 5.730 | 6.030 | 5.710 | 5.920 | 17,109,778 | +0.21(+3.68%) |
Dec 10, 2009 | 5.730 | 5.750 | 5.650 | 5.710 | 5,126,869 | +0.01(+0.18%) |
Dec 09, 2009 | 5.720 | 5.790 | 5.530 | 5.700 | 3,660,478 | -0.05(-0.87%) |
Dec 08, 2009 | 5.700 | 5.830 | 5.600 | 5.750 | 6,699,816 | +0.01(+0.17%) |
Dec 07, 2009 | 5.830 | 5.882 | 5.650 | 5.740 | 4,742,871 | -0.09(-1.54%) |
Dec 04, 2009 | 5.800 | 5.970 | 5.700 | 5.830 | 10,796,594 | +0.13(+2.28%) |
Dec 03, 2009 | 5.690 | 5.780 | 5.678 | 5.700 | 4,410,167 | +0.06(+1.06%) |
Dec 02, 2009 | 5.710 | 5.820 | 5.600 | 5.640 | 11,923,928 | +0.00(+0.00%) |