Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.380 | 4.540 | 4.380 | 4.500 | 16,928 | +0.10(+2.27%) |
Aug 30, 2010 | 4.390 | 4.410 | 4.140 | 4.400 | 14,000 | -0.02(-0.45%) |
Aug 27, 2010 | 4.420 | 4.420 | 3.960 | 4.420 | 64,010 | +0.32(+7.80%) |
Aug 26, 2010 | 4.020 | 4.160 | 4.000 | 4.100 | 15,777 | +0.01(+0.24%) |
Aug 25, 2010 | 4.030 | 4.290 | 4.020 | 4.090 | 14,351 | +0.02(+0.49%) |
Aug 24, 2010 | 4.210 | 4.210 | 4.030 | 4.070 | 9,018 | -0.16(-3.78%) |
Aug 23, 2010 | 4.150 | 4.230 | 4.150 | 4.230 | 3,740 | +0.03(+0.71%) |
Aug 20, 2010 | 4.250 | 4.330 | 4.150 | 4.200 | 28,422 | -0.10(-2.33%) |
Aug 19, 2010 | 4.320 | 4.320 | 4.180 | 4.300 | 4,670 | +0.05(+1.18%) |
Aug 18, 2010 | 4.150 | 4.280 | 4.147 | 4.250 | 5,445 | +0.10(+2.41%) |
Aug 17, 2010 | 4.120 | 4.200 | 4.100 | 4.150 | 6,239 | -0.04(-0.95%) |
Aug 16, 2010 | 4.190 | 4.250 | 4.000 | 4.190 | 36,519 | +0.06(+1.45%) |
Aug 13, 2010 | 4.130 | 4.180 | 4.000 | 4.130 | 20,500 | +0.11(+2.74%) |
Aug 12, 2010 | 3.970 | 4.210 | 3.970 | 4.020 | 15,798 | -0.12(-2.90%) |
Aug 11, 2010 | 4.500 | 4.500 | 4.110 | 4.140 | 24,061 | -0.40(-8.81%) |
Aug 10, 2010 | 4.620 | 4.620 | 4.500 | 4.540 | 6,675 | -0.05(-1.09%) |
Aug 09, 2010 | 4.650 | 4.650 | 4.540 | 4.590 | 12,808 | -0.05(-1.08%) |
Aug 06, 2010 | 4.640 | 4.820 | 4.480 | 4.640 | 38,938 | +0.13(+2.88%) |
Aug 05, 2010 | 4.420 | 4.660 | 4.249 | 4.510 | 55,806 | +0.21(+4.88%) |
Aug 04, 2010 | 4.030 | 4.380 | 3.930 | 4.300 | 25,130 | +0.35(+8.89%) |
Aug 03, 2010 | 3.890 | 3.979 | 3.860 | 3.949 | 17,529 | +0.03(+0.74%) |
Aug 02, 2010 | 4.060 | 4.060 | 3.900 | 3.920 | 4,200 | -0.08(-2.00%) |
Jul 30, 2010 | 4.000 | 4.000 | 3.840 | 4.000 | 10,110 | +0.14(+3.63%) |
Jul 29, 2010 | 3.930 | 3.930 | 3.850 | 3.860 | 6,050 | -0.06(-1.53%) |
Jul 28, 2010 | 3.880 | 3.930 | 3.840 | 3.920 | 13,700 | +0.04(+1.03%) |
Jul 27, 2010 | 3.840 | 3.890 | 3.810 | 3.880 | 9,965 | +0.07(+1.84%) |
Jul 26, 2010 | 3.880 | 3.945 | 3.800 | 3.810 | 11,125 | -0.01(-0.26%) |
Jul 23, 2010 | 3.760 | 3.820 | 3.760 | 3.820 | 8,700 | +0.03(+0.79%) |
Jul 22, 2010 | 3.730 | 3.840 | 3.720 | 3.790 | 14,765 | +0.06(+1.61%) |
Jul 21, 2010 | 3.730 | 3.770 | 3.700 | 3.730 | 6,900 | +0.03(+0.81%) |
Jul 20, 2010 | 3.770 | 3.810 | 3.700 | 3.700 | 16,468 | -0.07(-1.86%) |
Jul 19, 2010 | 3.580 | 3.770 | 3.530 | 3.770 | 13,991 | +0.15(+4.14%) |
Jul 16, 2010 | 3.620 | 3.810 | 3.550 | 3.620 | 30,100 | +0.09(+2.55%) |
Jul 15, 2010 | 3.550 | 3.570 | 3.460 | 3.530 | 18,712 | +0.06(+1.73%) |
Jul 14, 2010 | 3.490 | 3.580 | 3.455 | 3.470 | 6,569 | -0.04(-1.14%) |
Jul 13, 2010 | 3.300 | 3.510 | 3.300 | 3.510 | 17,274 | +0.18(+5.41%) |
Jul 12, 2010 | 3.410 | 3.470 | 3.280 | 3.330 | 16,617 | -0.10(-2.92%) |
Jul 09, 2010 | 3.430 | 3.603 | 3.430 | 3.430 | 44,811 | -0.07(-2.00%) |
Jul 08, 2010 | 3.460 | 3.550 | 3.460 | 3.500 | 2,088 | +0.00(+0.00%) |
Jul 07, 2010 | 3.460 | 3.540 | 3.460 | 3.500 | 6,000 | -0.01(-0.28%) |
Jul 06, 2010 | 3.570 | 3.570 | 3.510 | 3.510 | 6,000 | -0.03(-0.85%) |
Jul 02, 2010 | 3.540 | 3.750 | 3.500 | 3.540 | 236,685 | -0.24(-6.35%) |
Jul 01, 2010 | 3.760 | 3.780 | 3.640 | 3.780 | 6,300 | +0.05(+1.34%) |
Jun 30, 2010 | 3.620 | 3.770 | 3.620 | 3.730 | 6,458 | +0.13(+3.61%) |
Jun 29, 2010 | 3.610 | 3.610 | 3.410 | 3.600 | 108,428 | -0.15(-4.00%) |
Jun 25, 2010 | 3.750 | 4.040 | 3.640 | 3.750 | 25,288 | -0.25(-6.13%) |
Jun 24, 2010 | 4.050 | 4.050 | 3.990 | 3.995 | 6,700 | -0.10(-2.56%) |
Jun 23, 2010 | 4.060 | 4.140 | 4.060 | 4.100 | 4,361 | -0.01(-0.24%) |
Jun 22, 2010 | 4.070 | 4.150 | 4.000 | 4.110 | 13,445 | +0.03(+0.74%) |
Jun 21, 2010 | 4.210 | 4.240 | 4.040 | 4.080 | 8,542 | -0.14(-3.32%) |
Jun 18, 2010 | 4.220 | 4.220 | 3.910 | 4.220 | 64,971 | +0.12(+2.93%) |
Jun 17, 2010 | 4.070 | 4.150 | 4.070 | 4.100 | 4,200 | -0.05(-1.20%) |
Jun 16, 2010 | 4.150 | 4.240 | 4.030 | 4.150 | 14,530 | +0.01(+0.24%) |
Jun 15, 2010 | 4.070 | 4.150 | 4.030 | 4.140 | 8,650 | +0.04(+0.98%) |
Jun 14, 2010 | 4.220 | 4.250 | 4.080 | 4.100 | 12,778 | -0.17(-3.98%) |
Jun 11, 2010 | 4.150 | 4.300 | 4.150 | 4.270 | 35,950 | +0.12(+2.89%) |
Jun 10, 2010 | 4.160 | 4.250 | 4.140 | 4.150 | 11,894 | -0.01(-0.24%) |
Jun 09, 2010 | 4.310 | 4.420 | 4.120 | 4.160 | 13,517 | -0.22(-5.02%) |
Jun 08, 2010 | 4.400 | 4.470 | 4.260 | 4.380 | 16,250 | -0.05(-1.13%) |
Jun 07, 2010 | 4.480 | 4.600 | 4.360 | 4.430 | 9,600 | -0.07(-1.56%) |
Jun 04, 2010 | 4.500 | 4.640 | 4.490 | 4.500 | 14,050 | -0.02(-0.44%) |
Jun 03, 2010 | 4.500 | 4.620 | 4.370 | 4.520 | 19,470 | +0.02(+0.44%) |
Jun 02, 2010 | 4.550 | 4.550 | 4.420 | 4.500 | 5,305 | -0.01(-0.22%) |
Jun 01, 2010 | 4.590 | 4.590 | 4.460 | 4.510 | 9,800 | -0.01(-0.22%) |
May 28, 2010 | 4.520 | 4.680 | 4.500 | 4.520 | 10,620 | -0.01(-0.22%) |
May 27, 2010 | 4.520 | 4.560 | 4.490 | 4.530 | 2,200 | -0.03(-0.66%) |
May 26, 2010 | 4.230 | 4.570 | 4.150 | 4.560 | 18,393 | +0.27(+6.39%) |
May 25, 2010 | 4.290 | 4.330 | 4.140 | 4.286 | 17,731 | -0.06(-1.47%) |
May 24, 2010 | 4.390 | 4.480 | 4.240 | 4.350 | 16,225 | -0.06(-1.36%) |
May 21, 2010 | 4.660 | 4.660 | 4.350 | 4.410 | 5,119 | -0.24(-5.16%) |
May 20, 2010 | 4.820 | 4.850 | 4.650 | 4.650 | 31,679 | -0.02(-0.43%) |
May 19, 2010 | 4.840 | 4.840 | 4.510 | 4.670 | 36,320 | -0.14(-2.91%) |
May 18, 2010 | 5.180 | 5.180 | 4.630 | 4.810 | 25,863 | -0.24(-4.75%) |
May 17, 2010 | 4.560 | 5.050 | 4.250 | 5.050 | 20,657 | +0.40(+8.60%) |
May 14, 2010 | 4.650 | 4.930 | 4.600 | 4.650 | 19,949 | -0.33(-6.63%) |
May 13, 2010 | 5.070 | 5.110 | 4.930 | 4.980 | 16,382 | -0.13(-2.54%) |
May 12, 2010 | 4.990 | 5.250 | 4.960 | 5.110 | 38,303 | -0.03(-0.58%) |
May 11, 2010 | 5.170 | 5.250 | 5.140 | 5.140 | 11,146 | -0.14(-2.65%) |
May 10, 2010 | 5.210 | 5.280 | 5.160 | 5.280 | 15,505 | +0.22(+4.35%) |
May 07, 2010 | 4.800 | 5.130 | 4.760 | 5.060 | 14,669 | +0.22(+4.55%) |
May 06, 2010 | 4.900 | 5.080 | 4.840 | 4.840 | 19,457 | -0.04(-0.82%) |
May 05, 2010 | 4.920 | 4.980 | 4.850 | 4.880 | 18,619 | -0.12(-2.40%) |
May 04, 2010 | 5.100 | 5.240 | 5.000 | 5.000 | 55,319 | -0.10(-1.96%) |
May 03, 2010 | 4.940 | 5.300 | 4.940 | 5.100 | 63,104 | +0.07(+1.39%) |
Apr 30, 2010 | 5.190 | 5.190 | 4.890 | 5.030 | 35,174 | -0.08(-1.57%) |
Apr 29, 2010 | 5.090 | 5.350 | 4.880 | 5.110 | 31,830 | +0.01(+0.20%) |
Apr 28, 2010 | 5.350 | 5.350 | 4.950 | 5.100 | 33,982 | -0.25(-4.67%) |
Apr 27, 2010 | 5.760 | 5.760 | 5.250 | 5.350 | 38,972 | -0.38(-6.63%) |
Apr 26, 2010 | 5.330 | 5.730 | 5.020 | 5.730 | 58,576 | +0.50(+9.56%) |
Apr 23, 2010 | 5.510 | 5.510 | 4.930 | 5.230 | 81,243 | -0.23(-4.21%) |
Apr 22, 2010 | 5.360 | 5.520 | 5.300 | 5.460 | 24,737 | -0.04(-0.73%) |
Apr 21, 2010 | 5.400 | 5.680 | 5.350 | 5.500 | 38,152 | +0.10(+1.85%) |
Apr 20, 2010 | 5.450 | 5.540 | 5.280 | 5.400 | 26,201 | -0.10(-1.82%) |
Apr 19, 2010 | 5.870 | 5.990 | 5.350 | 5.500 | 69,622 | -0.49(-8.18%) |
Apr 16, 2010 | 5.560 | 5.990 | 5.300 | 5.990 | 58,167 | +0.33(+5.83%) |
Apr 15, 2010 | 5.550 | 5.710 | 5.550 | 5.660 | 13,201 | +0.05(+0.89%) |
Apr 14, 2010 | 5.550 | 5.740 | 5.550 | 5.610 | 42,303 | +0.06(+1.08%) |
Apr 13, 2010 | 5.550 | 5.690 | 5.550 | 5.550 | 34,306 | -0.06(-1.07%) |
Apr 12, 2010 | 5.560 | 5.910 | 5.340 | 5.610 | 56,467 | +0.05(+0.90%) |
Apr 09, 2010 | 5.570 | 5.650 | 5.520 | 5.560 | 16,295 | -0.04(-0.71%) |
Apr 08, 2010 | 5.720 | 5.840 | 5.415 | 5.600 | 60,096 | -0.23(-3.95%) |
Apr 07, 2010 | 5.710 | 5.830 | 5.360 | 5.830 | 71,257 | +0.19(+3.37%) |
Apr 06, 2010 | 5.400 | 6.170 | 5.400 | 5.640 | 97,538 | +0.15(+2.73%) |
Apr 05, 2010 | 5.740 | 5.770 | 5.060 | 5.490 | 69,796 | -0.11(-1.96%) |
Apr 01, 2010 | 6.140 | 5.600 | 5.600 | 5.600 | 121,200 | -0.64(-10.26%) |
Mar 31, 2010 | 7.000 | 7.210 | 6.160 | 6.240 | 56,412 | -0.91(-12.73%) |
Mar 30, 2010 | 7.650 | 7.770 | 7.150 | 7.150 | 62,567 | -0.50(-6.54%) |
Mar 29, 2010 | 7.700 | 7.850 | 7.500 | 7.650 | 35,040 | +0.08(+1.06%) |
Mar 26, 2010 | 7.150 | 7.570 | 7.150 | 7.570 | 33,373 | +0.32(+4.41%) |
Mar 25, 2010 | 7.430 | 7.780 | 7.020 | 7.250 | 65,193 | -0.25(-3.33%) |
Mar 24, 2010 | 7.440 | 8.200 | 7.000 | 7.500 | 195,187 | +0.16(+2.18%) |
Mar 23, 2010 | 5.620 | 7.610 | 5.620 | 7.340 | 144,087 | +1.64(+28.77%) |
Mar 22, 2010 | 5.460 | 5.700 | 5.440 | 5.700 | 55,290 | +0.19(+3.45%) |
Mar 19, 2010 | 5.487 | 5.650 | 5.320 | 5.510 | 72,135 | +0.03(+0.55%) |
Mar 18, 2010 | 5.500 | 5.670 | 5.320 | 5.480 | 52,714 | -0.01(-0.18%) |
Mar 17, 2010 | 5.380 | 5.800 | 5.380 | 5.490 | 66,828 | +0.04(+0.73%) |
Mar 16, 2010 | 5.420 | 5.910 | 5.380 | 5.450 | 90,961 | -0.05(-0.91%) |
Mar 15, 2010 | 5.320 | 5.500 | 5.320 | 5.500 | 49,219 | +0.32(+6.18%) |
Mar 12, 2010 | 5.120 | 5.310 | 4.980 | 5.180 | 78,225 | +0.01(+0.19%) |
Mar 11, 2010 | 5.040 | 5.300 | 5.010 | 5.170 | 85,191 | +0.02(+0.39%) |
Mar 10, 2010 | 5.140 | 5.240 | 4.130 | 5.150 | 75,218 | -0.08(-1.53%) |
Mar 09, 2010 | 4.900 | 5.230 | 4.800 | 5.230 | 45,323 | +0.43(+8.96%) |
Mar 08, 2010 | 4.650 | 4.800 | 4.570 | 4.800 | 30,926 | +0.18(+3.90%) |
Mar 05, 2010 | 4.720 | 4.830 | 4.540 | 4.620 | 35,001 | -0.11(-2.26%) |
Mar 04, 2010 | 4.650 | 4.850 | 4.640 | 4.727 | 45,494 | +0.01(+0.15%) |
Mar 03, 2010 | 4.760 | 4.820 | 4.560 | 4.720 | 62,736 | +0.09(+1.94%) |
Mar 02, 2010 | 4.450 | 4.835 | 4.440 | 4.630 | 70,098 | +0.16(+3.58%) |
Mar 01, 2010 | 4.510 | 4.750 | 4.470 | 4.470 | 62,125 | -0.08(-1.76%) |
Feb 26, 2010 | 4.700 | 4.800 | 4.550 | 4.550 | 47,007 | -0.15(-3.19%) |
Feb 25, 2010 | 4.800 | 4.840 | 4.540 | 4.700 | 49,900 | -0.10(-2.08%) |
Feb 24, 2010 | 4.950 | 4.950 | 4.130 | 4.800 | 147,228 | -0.03(-0.62%) |
Feb 23, 2010 | 4.280 | 4.930 | 4.280 | 4.830 | 122,000 | +0.47(+10.78%) |
Feb 22, 2010 | 3.830 | 4.360 | 3.810 | 4.360 | 61,982 | +0.62(+16.58%) |
Feb 19, 2010 | 3.479 | 4.040 | 3.479 | 3.740 | 116,844 | +0.28(+8.09%) |
Feb 18, 2010 | 3.440 | 3.480 | 3.350 | 3.460 | 12,490 | +0.06(+1.76%) |
Feb 17, 2010 | 3.370 | 3.420 | 3.310 | 3.400 | 18,853 | +0.11(+3.34%) |
Feb 16, 2010 | 3.600 | 3.600 | 3.250 | 3.290 | 25,142 | -0.20(-5.73%) |
Feb 12, 2010 | 3.280 | 3.490 | 3.490 | 3.490 | 25,400 | +0.21(+6.40%) |
Feb 11, 2010 | 3.210 | 3.310 | 3.160 | 3.280 | 43,482 | +0.03(+0.92%) |
Feb 10, 2010 | 3.270 | 3.270 | 3.200 | 3.250 | 6,851 | +0.04(+1.25%) |
Feb 09, 2010 | 3.230 | 3.280 | 3.090 | 3.210 | 20,423 | +0.02(+0.63%) |
Feb 08, 2010 | 3.030 | 3.190 | 2.920 | 3.190 | 11,940 | +0.21(+7.05%) |
Feb 05, 2010 | 2.880 | 3.086 | 2.800 | 2.980 | 25,143 | +0.04(+1.36%) |
Feb 04, 2010 | 3.180 | 3.180 | 2.940 | 2.940 | 18,780 | -0.30(-9.26%) |
Feb 03, 2010 | 3.180 | 3.240 | 3.080 | 3.240 | 23,533 | +0.00(+0.00%) |
Feb 02, 2010 | 3.220 | 3.330 | 3.190 | 3.240 | 39,101 | +0.03(+0.93%) |
Feb 01, 2010 | 3.120 | 3.360 | 2.750 | 3.210 | 81,656 | +0.11(+3.55%) |
Jan 29, 2010 | 2.900 | 3.200 | 2.900 | 3.100 | 75,863 | +0.16(+5.44%) |
Jan 28, 2010 | 2.570 | 3.280 | 2.510 | 2.940 | 142,614 | +0.44(+17.60%) |
Jan 27, 2010 | 2.350 | 2.509 | 2.200 | 2.500 | 76,323 | +0.15(+6.38%) |
Jan 26, 2010 | 2.750 | 2.800 | 2.050 | 2.350 | 248,042 | -0.40(-14.55%) |
Jan 25, 2010 | 3.230 | 3.230 | 2.720 | 2.750 | 63,745 | -0.46(-14.33%) |
Jan 22, 2010 | 3.250 | 3.310 | 3.160 | 3.210 | 41,822 | -0.04(-1.17%) |
Jan 21, 2010 | 3.550 | 3.550 | 3.220 | 3.248 | 70,018 | -0.31(-8.76%) |
Jan 20, 2010 | 3.560 | 3.745 | 3.540 | 3.560 | 47,995 | +0.04(+1.14%) |
Jan 19, 2010 | 4.030 | 4.030 | 3.460 | 3.520 | 61,153 | -0.46(-11.56%) |
Jan 15, 2010 | 3.890 | 3.980 | 3.980 | 3.980 | 22,700 | +0.09(+2.21%) |
Jan 14, 2010 | 4.350 | 4.350 | 3.630 | 3.894 | 134,459 | -0.41(-9.44%) |
Jan 13, 2010 | 4.590 | 4.590 | 4.300 | 4.300 | 34,551 | -0.33(-7.13%) |
Jan 12, 2010 | 4.760 | 4.760 | 4.545 | 4.630 | 18,698 | -0.07(-1.49%) |
Jan 11, 2010 | 4.840 | 4.870 | 4.700 | 4.700 | 15,935 | -0.09(-1.88%) |
Jan 08, 2010 | 5.130 | 5.130 | 4.720 | 4.790 | 55,338 | -0.46(-8.76%) |
Jan 07, 2010 | 5.110 | 5.250 | 5.030 | 5.250 | 21,178 | +0.11(+2.14%) |
Jan 06, 2010 | 5.430 | 5.550 | 5.080 | 5.140 | 19,939 | -0.35(-6.38%) |
Jan 05, 2010 | 5.470 | 5.490 | 5.270 | 5.490 | 7,900 | +0.04(+0.73%) |
Jan 04, 2010 | 5.560 | 5.594 | 5.350 | 5.450 | 35,993 | -0.10(-1.80%) |
Dec 31, 2009 | 5.560 | 5.550 | 5.550 | 5.550 | 60,200 | +0.00(+0.00%) |
Dec 30, 2009 | 5.720 | 5.730 | 5.520 | 5.550 | 22,636 | -0.26(-4.48%) |
Dec 29, 2009 | 5.850 | 5.930 | 5.690 | 5.810 | 25,615 | -0.10(-1.69%) |
Dec 28, 2009 | 5.700 | 5.950 | 5.660 | 5.910 | 37,153 | +0.13(+2.25%) |
Dec 24, 2009 | 5.800 | 5.800 | 5.650 | 5.780 | 7,000 | -0.12(-2.03%) |
Dec 23, 2009 | 5.900 | 5.900 | 5.700 | 5.900 | 13,558 | +0.06(+1.03%) |
Dec 22, 2009 | 5.690 | 5.840 | 5.660 | 5.840 | 17,561 | +0.14(+2.42%) |
Dec 21, 2009 | 5.610 | 5.830 | 5.580 | 5.702 | 24,070 | +0.19(+3.49%) |
Dec 18, 2009 | 5.690 | 5.690 | 5.510 | 5.510 | 26,282 | -0.14(-2.48%) |
Dec 17, 2009 | 5.830 | 5.900 | 5.620 | 5.650 | 33,108 | -0.23(-3.91%) |
Dec 16, 2009 | 5.880 | 5.940 | 5.860 | 5.880 | 22,000 | -0.02(-0.34%) |
Dec 15, 2009 | 5.950 | 5.960 | 5.810 | 5.900 | 22,876 | -0.05(-0.84%) |
Dec 14, 2009 | 5.800 | 5.960 | 5.800 | 5.950 | 8,477 | +0.10(+1.71%) |
Dec 11, 2009 | 5.790 | 5.970 | 5.790 | 5.850 | 26,125 | +0.01(+0.17%) |
Dec 10, 2009 | 5.850 | 5.990 | 5.691 | 5.840 | 31,020 | +0.02(+0.34%) |
Dec 09, 2009 | 5.750 | 6.000 | 5.700 | 5.820 | 36,660 | -0.04(-0.68%) |
Dec 08, 2009 | 5.670 | 5.860 | 5.655 | 5.860 | 12,980 | +0.16(+2.81%) |
Dec 07, 2009 | 5.800 | 5.940 | 5.654 | 5.700 | 11,530 | -0.08(-1.38%) |
Dec 04, 2009 | 5.700 | 5.810 | 5.640 | 5.780 | 8,450 | +0.02(+0.35%) |
Dec 03, 2009 | 5.750 | 5.850 | 5.570 | 5.760 | 12,895 | +0.01(+0.18%) |
Dec 02, 2009 | 5.790 | 5.880 | 5.745 | 5.750 | 8,230 | -0.01(-0.17%) |
Dec 01, 2009 | 5.720 | 5.900 | 5.720 | 5.760 | 8,330 | +0.01(+0.17%) |
Nov 30, 2009 | 5.830 | 5.850 | 5.500 | 5.750 | 70,579 | -0.33(-5.37%) |
Nov 27, 2009 | 5.901 | 6.080 | 5.901 | 6.076 | 2,500 | +0.15(+2.46%) |
Nov 25, 2009 | 6.140 | 6.140 | 5.790 | 5.930 | 9,340 | -0.19(-3.10%) |
Nov 24, 2009 | 6.150 | 6.220 | 6.070 | 6.120 | 4,031 | -0.06(-0.97%) |
Nov 23, 2009 | 6.000 | 6.383 | 6.000 | 6.180 | 24,372 | +0.18(+3.00%) |
Nov 20, 2009 | 6.000 | 6.060 | 5.850 | 6.000 | 26,670 | -0.01(-0.13%) |
Nov 19, 2009 | 6.030 | 6.230 | 6.008 | 6.008 | 16,724 | -0.02(-0.37%) |
Nov 18, 2009 | 6.060 | 6.210 | 6.030 | 6.030 | 12,100 | -0.03(-0.50%) |
Nov 17, 2009 | 6.230 | 6.230 | 5.820 | 6.060 | 19,635 | -0.09(-1.46%) |
Nov 16, 2009 | 6.120 | 6.160 | 6.050 | 6.150 | 2,214 | +0.10(+1.57%) |
Nov 13, 2009 | 6.120 | 6.200 | 6.040 | 6.055 | 8,935 | -0.02(-0.25%) |
Nov 12, 2009 | 6.060 | 6.120 | 6.060 | 6.070 | 5,007 | +0.01(+0.17%) |
Nov 11, 2009 | 6.140 | 6.320 | 6.040 | 6.060 | 5,910 | -0.06(-0.98%) |
Nov 10, 2009 | 6.340 | 6.350 | 6.120 | 6.120 | 13,316 | -0.20(-3.16%) |
Nov 09, 2009 | 6.450 | 6.510 | 6.260 | 6.320 | 22,380 | -0.13(-1.95%) |
Nov 06, 2009 | 6.510 | 6.581 | 6.420 | 6.446 | 8,738 | -0.16(-2.49%) |
Nov 05, 2009 | 6.500 | 6.660 | 6.340 | 6.610 | 24,820 | +0.17(+2.64%) |
Nov 04, 2009 | 6.500 | 6.548 | 6.350 | 6.440 | 25,134 | -0.08(-1.23%) |
Nov 03, 2009 | 6.300 | 6.550 | 6.200 | 6.520 | 32,536 | +0.27(+4.32%) |
Nov 02, 2009 | 6.180 | 6.700 | 6.120 | 6.250 | 14,607 | +0.11(+1.79%) |
Oct 30, 2009 | 6.120 | 6.160 | 6.120 | 6.140 | 16,531 | -0.11(-1.76%) |
Oct 29, 2009 | 6.280 | 6.340 | 6.123 | 6.250 | 11,245 | -0.02(-0.36%) |
Oct 28, 2009 | 6.480 | 6.570 | 6.151 | 6.272 | 18,150 | -0.30(-4.53%) |
Oct 27, 2009 | 6.590 | 6.720 | 6.458 | 6.570 | 8,765 | -0.03(-0.45%) |
Oct 26, 2009 | 6.400 | 6.630 | 6.400 | 6.600 | 17,096 | +0.15(+2.33%) |
Oct 23, 2009 | 6.443 | 6.450 | 6.390 | 6.450 | 17,489 | +0.30(+4.88%) |
Oct 22, 2009 | 6.380 | 6.390 | 6.150 | 6.150 | 38,424 | -0.20(-3.15%) |
Oct 21, 2009 | 6.200 | 6.490 | 6.200 | 6.350 | 24,018 | +0.10(+1.60%) |
Oct 20, 2009 | 6.350 | 6.350 | 6.225 | 6.250 | 11,012 | -0.10(-1.54%) |
Oct 19, 2009 | 6.319 | 6.540 | 6.210 | 6.348 | 2,650 | +0.06(+0.92%) |
Oct 16, 2009 | 6.330 | 6.404 | 6.170 | 6.290 | 15,360 | -0.04(-0.63%) |
Oct 15, 2009 | 6.450 | 6.480 | 6.150 | 6.330 | 8,075 | -0.12(-1.86%) |
Oct 14, 2009 | 6.330 | 6.490 | 6.170 | 6.450 | 13,258 | +0.09(+1.42%) |
Oct 13, 2009 | 6.640 | 6.740 | 6.240 | 6.360 | 18,300 | -0.38(-5.64%) |
Oct 12, 2009 | 6.850 | 6.900 | 6.500 | 6.740 | 16,250 | -0.01(-0.15%) |
Oct 09, 2009 | 6.310 | 6.750 | 6.310 | 6.750 | 27,499 | +0.38(+5.97%) |
Oct 08, 2009 | 6.100 | 6.400 | 5.970 | 6.370 | 9,396 | +0.33(+5.46%) |
Oct 07, 2009 | 6.210 | 6.220 | 6.040 | 6.040 | 3,950 | -0.11(-1.79%) |
Oct 06, 2009 | 6.030 | 6.470 | 6.030 | 6.150 | 7,200 | +0.10(+1.65%) |
Oct 05, 2009 | 6.060 | 6.090 | 5.910 | 6.050 | 4,725 | +0.05(+0.83%) |
Oct 02, 2009 | 6.010 | 6.080 | 5.880 | 6.000 | 15,650 | +0.00(+0.00%) |
Oct 01, 2009 | 6.280 | 6.430 | 6.000 | 6.000 | 20,660 | -0.29(-4.61%) |
Sep 30, 2009 | 6.450 | 6.460 | 6.290 | 6.290 | 11,300 | -0.20(-3.08%) |
Sep 29, 2009 | 6.560 | 6.690 | 6.370 | 6.490 | 26,535 | -0.13(-1.96%) |
Sep 28, 2009 | 6.740 | 6.860 | 6.470 | 6.620 | 17,375 | -0.18(-2.65%) |
Sep 25, 2009 | 6.840 | 7.000 | 6.730 | 6.800 | 25,166 | -0.04(-0.58%) |
Sep 24, 2009 | 6.830 | 7.100 | 6.700 | 6.840 | 41,161 | +0.02(+0.29%) |
Sep 23, 2009 | 6.890 | 7.000 | 6.750 | 6.820 | 13,696 | -0.13(-1.87%) |
Sep 22, 2009 | 6.680 | 7.130 | 6.680 | 6.950 | 63,414 | +0.29(+4.35%) |
Sep 21, 2009 | 6.450 | 6.780 | 6.435 | 6.660 | 22,483 | +0.26(+4.06%) |
Sep 18, 2009 | 6.500 | 6.800 | 6.400 | 6.400 | 15,599 | -0.11(-1.69%) |
Sep 17, 2009 | 6.310 | 6.920 | 6.290 | 6.510 | 60,225 | +0.14(+2.20%) |
Sep 16, 2009 | 6.220 | 6.530 | 6.220 | 6.370 | 16,636 | +0.14(+2.25%) |
Sep 15, 2009 | 6.380 | 6.380 | 6.190 | 6.230 | 18,918 | -0.15(-2.35%) |
Sep 14, 2009 | 6.460 | 6.460 | 6.279 | 6.380 | 14,815 | -0.04(-0.62%) |
Sep 11, 2009 | 6.570 | 6.570 | 6.390 | 6.420 | 6,200 | -0.03(-0.47%) |
Sep 10, 2009 | 6.340 | 6.458 | 6.340 | 6.450 | 5,063 | +0.09(+1.42%) |
Sep 09, 2009 | 6.000 | 6.422 | 6.000 | 6.360 | 9,251 | +0.33(+5.47%) |
Sep 08, 2009 | 5.980 | 6.170 | 5.980 | 6.030 | 14,907 | -0.07(-1.15%) |
Sep 04, 2009 | 6.440 | 6.450 | 5.760 | 6.100 | 32,428 | -0.20(-3.17%) |
Sep 03, 2009 | 6.450 | 6.490 | 6.200 | 6.300 | 14,274 | -0.13(-2.02%) |
Sep 02, 2009 | 6.290 | 6.600 | 6.290 | 6.430 | 11,062 | +0.16(+2.55%) |