Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.541 | 8.763 | 8.530 | 8.674 | 277,675 | +0.12(+1.36%) |
Oct 28, 2010 | 8.807 | 8.862 | 8.469 | 8.558 | 508,824 | -0.13(-1.53%) |
Oct 27, 2010 | 8.541 | 8.724 | 8.447 | 8.691 | 225,361 | +0.24(+2.82%) |
Oct 25, 2010 | 8.591 | 8.674 | 8.429 | 8.452 | 233,559 | -0.12(-1.36%) |
Oct 22, 2010 | 8.430 | 8.602 | 8.336 | 8.569 | 287,294 | +0.19(+2.25%) |
Oct 21, 2010 | 8.580 | 8.663 | 8.319 | 8.380 | 307,108 | -0.14(-1.63%) |
Oct 20, 2010 | 8.580 | 8.679 | 8.469 | 8.519 | 431,551 | -0.02(-0.26%) |
Oct 19, 2010 | 8.491 | 8.746 | 8.447 | 8.541 | 294,447 | -0.09(-1.03%) |
Oct 18, 2010 | 8.419 | 8.635 | 8.364 | 8.630 | 202,685 | +0.23(+2.70%) |
Oct 15, 2010 | 8.563 | 8.580 | 8.092 | 8.403 | 720,790 | -0.06(-0.65%) |
Oct 14, 2010 | 8.530 | 8.585 | 8.391 | 8.458 | 435,622 | -0.07(-0.78%) |
Oct 13, 2010 | 8.358 | 8.580 | 8.253 | 8.524 | 310,677 | +0.23(+2.74%) |
Oct 12, 2010 | 8.225 | 8.336 | 8.209 | 8.297 | 264,654 | +0.06(+0.74%) |
Oct 11, 2010 | 8.031 | 8.286 | 7.991 | 8.236 | 262,023 | +0.24(+2.98%) |
Oct 08, 2010 | 7.998 | 8.031 | 7.838 | 7.998 | 230,337 | +0.14(+1.76%) |
Oct 07, 2010 | 7.754 | 7.932 | 7.649 | 7.860 | 682 | +0.17(+2.16%) |
Oct 06, 2010 | 7.666 | 7.743 | 7.533 | 7.694 | 468,560 | +0.04(+0.51%) |
Oct 05, 2010 | 7.588 | 7.694 | 7.483 | 7.655 | 498,008 | +0.17(+2.29%) |
Oct 04, 2010 | 7.699 | 7.777 | 7.428 | 7.483 | 332,895 | -0.13(-1.75%) |
Oct 01, 2010 | 7.616 | 7.627 | 7.212 | 7.616 | 492,612 | +0.06(+0.78%) |
Sep 30, 2010 | 7.557 | 7.721 | 7.450 | 7.557 | 322,145 | -0.08(-0.99%) |
Sep 29, 2010 | 7.566 | 7.710 | 7.561 | 7.633 | 167,525 | +0.02(+0.22%) |
Sep 28, 2010 | 7.705 | 7.705 | 7.494 | 7.616 | 321 | -0.03(-0.36%) |
Sep 27, 2010 | 7.677 | 7.799 | 7.522 | 7.644 | 212,712 | -0.04(-0.50%) |
Sep 24, 2010 | 7.561 | 7.705 | 7.472 | 7.682 | 272,515 | +0.23(+3.12%) |
Sep 23, 2010 | 7.450 | 7.610 | 7.406 | 7.450 | 37,465 | -0.02(-0.22%) |
Sep 22, 2010 | 7.666 | 7.694 | 7.389 | 7.466 | 293,939 | -0.20(-2.67%) |
Sep 21, 2010 | 7.716 | 7.815 | 7.599 | 7.671 | 207,141 | -0.07(-0.93%) |
Sep 20, 2010 | 7.361 | 7.749 | 7.311 | 7.743 | 363,009 | +0.43(+5.83%) |
Sep 17, 2010 | 7.317 | 7.444 | 7.118 | 7.317 | 409,153 | -0.08(-1.05%) |
Sep 15, 2010 | 7.328 | 7.429 | 7.228 | 7.394 | 152,587 | +0.03(+0.45%) |
Sep 14, 2010 | 7.322 | 7.455 | 7.262 | 7.361 | 202,133 | +0.04(+0.61%) |
Sep 13, 2010 | 7.184 | 7.367 | 7.151 | 7.317 | 251,725 | +0.22(+3.04%) |
Sep 10, 2010 | 7.184 | 7.196 | 7.012 | 7.101 | 593,261 | -0.10(-1.38%) |
Sep 09, 2010 | 7.317 | 7.361 | 7.167 | 7.201 | 275,508 | -0.05(-0.69%) |
Sep 08, 2010 | 7.372 | 7.372 | 7.212 | 7.250 | 218,809 | -0.07(-0.98%) |
Sep 07, 2010 | 7.743 | 7.804 | 7.273 | 7.322 | 1,086 | -0.45(-5.77%) |
Sep 03, 2010 | 7.660 | 7.793 | 7.538 | 7.771 | 206,218 | +0.21(+2.78%) |
Sep 02, 2010 | 7.217 | 7.610 | 7.217 | 7.561 | 539 | +0.29(+3.96%) |
Sep 01, 2010 | 7.234 | 7.394 | 7.173 | 7.273 | 338,473 | +0.15(+2.10%) |
Aug 31, 2010 | 7.123 | 7.300 | 7.040 | 7.123 | 5,777 | -0.05(-0.69%) |
Aug 30, 2010 | 7.284 | 7.440 | 7.156 | 7.173 | 313,086 | -0.18(-2.41%) |
Aug 27, 2010 | 7.350 | 7.472 | 7.217 | 7.350 | 197,686 | -0.04(-0.52%) |
Aug 26, 2010 | 7.444 | 7.599 | 7.334 | 7.389 | 761 | -0.06(-0.74%) |
Aug 25, 2010 | 7.228 | 7.466 | 7.228 | 7.444 | 754 | +0.16(+2.13%) |
Aug 24, 2010 | 7.223 | 7.388 | 7.162 | 7.289 | 3,061 | -0.01(-0.08%) |
Aug 23, 2010 | 7.300 | 7.361 | 7.145 | 7.295 | 268,431 | +0.02(+0.30%) |
Aug 20, 2010 | 7.273 | 7.328 | 7.206 | 7.273 | 285,084 | -0.09(-1.28%) |
Aug 19, 2010 | 7.616 | 7.660 | 7.367 | 7.367 | 2,632 | -0.28(-3.69%) |
Aug 18, 2010 | 7.594 | 7.832 | 7.478 | 7.649 | 11,964 | +0.03(+0.36%) |
Aug 17, 2010 | 7.588 | 7.699 | 7.450 | 7.622 | 1,818 | +0.11(+1.40%) |
Aug 16, 2010 | 7.527 | 7.644 | 7.372 | 7.516 | 321,058 | -0.11(-1.38%) |
Aug 13, 2010 | 7.622 | 7.754 | 7.505 | 7.622 | 266,703 | -0.11(-1.43%) |
Aug 12, 2010 | 7.616 | 7.821 | 7.566 | 7.732 | 339,791 | -0.02(-0.21%) |
Aug 11, 2010 | 8.009 | 8.048 | 7.721 | 7.749 | 578,284 | -0.41(-5.02%) |
Aug 10, 2010 | 8.010 | 8.203 | 7.922 | 8.159 | 379,713 | +0.08(+1.02%) |
Aug 09, 2010 | 7.922 | 8.087 | 7.878 | 8.076 | 257,753 | +0.18(+2.30%) |
Aug 06, 2010 | 7.895 | 7.917 | 7.620 | 7.895 | 272,936 | +0.13(+1.70%) |
Aug 05, 2010 | 7.955 | 7.972 | 7.757 | 7.763 | 298,949 | -0.19(-2.35%) |
Aug 04, 2010 | 7.922 | 8.159 | 7.873 | 7.950 | 420,417 | -0.01(-0.07%) |
Aug 03, 2010 | 7.911 | 8.280 | 7.845 | 7.955 | 739,132 | -0.01(-0.07%) |
Aug 02, 2010 | 7.774 | 8.005 | 7.774 | 7.961 | 429,995 | +0.26(+3.36%) |
Jul 30, 2010 | 7.702 | 7.823 | 7.592 | 7.702 | 656,917 | -0.11(-1.41%) |
Jul 29, 2010 | 8.610 | 8.615 | 7.724 | 7.812 | 1,396,073 | -0.85(-9.78%) |
Jul 28, 2010 | 8.659 | 8.869 | 8.472 | 8.659 | 1,412 | -0.20(-2.30%) |
Jul 27, 2010 | 9.067 | 9.182 | 8.841 | 8.863 | 274,207 | -0.17(-1.89%) |
Jul 26, 2010 | 8.841 | 9.045 | 8.687 | 9.034 | 449,340 | +0.28(+3.14%) |
Jul 23, 2010 | 8.753 | 8.880 | 8.665 | 8.758 | 479,288 | +0.06(+0.63%) |
Jul 22, 2010 | 8.472 | 8.736 | 8.434 | 8.703 | 889,871 | +0.36(+4.35%) |
Jul 21, 2010 | 8.516 | 8.571 | 8.340 | 8.340 | 325,806 | -0.10(-1.24%) |
Jul 20, 2010 | 8.054 | 8.445 | 8.016 | 8.445 | 341,060 | +0.34(+4.21%) |
Jul 19, 2010 | 8.005 | 8.120 | 7.867 | 8.104 | 344,056 | +0.10(+1.24%) |
Jul 16, 2010 | 8.005 | 8.373 | 7.961 | 8.005 | 397,877 | -0.41(-4.84%) |
Jul 15, 2010 | 8.456 | 8.505 | 8.302 | 8.412 | 296,575 | -0.08(-0.91%) |
Jul 14, 2010 | 8.560 | 8.560 | 8.357 | 8.489 | 210,796 | -0.04(-0.45%) |
Jul 13, 2010 | 8.527 | 8.577 | 8.241 | 8.527 | 3,010 | +0.35(+4.24%) |
Jul 12, 2010 | 8.329 | 8.401 | 8.159 | 8.181 | 247,703 | -0.08(-0.93%) |
Jul 09, 2010 | 8.258 | 8.335 | 8.016 | 8.258 | 259,949 | +0.14(+1.76%) |
Jul 08, 2010 | 8.115 | 8.126 | 7.933 | 8.115 | 416,531 | +0.24(+3.00%) |
Jul 07, 2010 | 7.620 | 7.884 | 7.565 | 7.878 | 382,185 | +0.30(+3.99%) |
Jul 06, 2010 | 7.576 | 8.054 | 7.367 | 7.576 | 2,163 | -0.30(-3.77%) |
Jul 02, 2010 | 7.873 | 8.032 | 7.752 | 7.873 | 262,066 | -0.13(-1.58%) |
Jul 01, 2010 | 7.856 | 8.065 | 7.735 | 7.999 | 631,052 | +0.12(+1.47%) |
Jun 30, 2010 | 7.884 | 8.181 | 7.851 | 7.884 | 4,776 | -0.17(-2.12%) |
Jun 29, 2010 | 8.500 | 8.500 | 7.994 | 8.054 | 535,417 | -0.23(-2.79%) |
Jun 25, 2010 | 8.285 | 8.461 | 8.093 | 8.285 | 592,510 | +0.14(+1.76%) |
Jun 24, 2010 | 8.142 | 8.362 | 8.115 | 8.142 | 181 | -0.22(-2.63%) |
Jun 23, 2010 | 8.247 | 8.445 | 8.131 | 8.362 | 344,483 | +0.09(+1.13%) |
Jun 22, 2010 | 8.269 | 8.566 | 8.230 | 8.269 | 887 | -0.20(-2.34%) |
Jun 21, 2010 | 8.830 | 8.830 | 8.428 | 8.467 | 334,733 | -0.24(-2.72%) |
Jun 18, 2010 | 8.703 | 8.885 | 8.703 | 8.703 | 366,693 | -0.13(-1.43%) |
Jun 17, 2010 | 8.907 | 8.918 | 8.714 | 8.830 | 328,731 | -0.03(-0.31%) |
Jun 16, 2010 | 8.825 | 8.968 | 8.643 | 8.858 | 310,049 | +0.05(+0.56%) |
Jun 15, 2010 | 8.808 | 8.907 | 8.637 | 8.808 | 1,543 | +0.07(+0.76%) |
Jun 14, 2010 | 8.692 | 8.907 | 8.621 | 8.742 | 346,488 | +0.15(+1.73%) |
Jun 11, 2010 | 8.373 | 8.610 | 8.373 | 8.593 | 227,467 | +0.17(+2.02%) |
Jun 10, 2010 | 8.483 | 8.483 | 8.263 | 8.423 | 371,842 | +0.12(+1.39%) |
Jun 09, 2010 | 8.252 | 8.492 | 8.032 | 8.307 | 684,342 | +0.13(+1.55%) |
Jun 08, 2010 | 8.291 | 8.368 | 8.071 | 8.181 | 370,717 | -0.05(-0.60%) |
Jun 07, 2010 | 8.379 | 8.434 | 8.153 | 8.230 | 421,055 | -0.12(-1.38%) |
Jun 04, 2010 | 8.346 | 8.599 | 8.307 | 8.346 | 558,838 | -0.30(-3.50%) |
Jun 03, 2010 | 8.654 | 8.808 | 8.617 | 8.648 | 297,511 | -0.08(-0.88%) |
Jun 02, 2010 | 8.725 | 8.731 | 8.434 | 8.725 | 350,016 | +0.29(+3.46%) |
Jun 01, 2010 | 8.434 | 8.781 | 8.434 | 8.434 | 1,250 | -0.23(-2.60%) |
May 28, 2010 | 8.659 | 9.023 | 8.555 | 8.659 | 455,646 | -0.31(-3.44%) |
May 27, 2010 | 8.858 | 9.050 | 8.819 | 8.968 | 353,546 | +0.30(+3.49%) |
May 26, 2010 | 8.665 | 9.006 | 8.632 | 8.665 | 1,254 | -0.03(-0.32%) |
May 25, 2010 | 8.329 | 8.742 | 8.258 | 8.692 | 643,619 | +0.08(+0.96%) |
May 24, 2010 | 8.748 | 8.880 | 8.588 | 8.610 | 435,008 | -0.17(-1.88%) |
May 21, 2010 | 8.340 | 8.913 | 8.241 | 8.775 | 866,388 | +0.31(+3.71%) |
May 20, 2010 | 8.329 | 8.604 | 8.258 | 8.461 | 1,135,293 | -0.58(-6.39%) |
May 19, 2010 | 9.166 | 9.287 | 8.968 | 9.039 | 480,638 | -0.18(-1.91%) |
May 18, 2010 | 9.573 | 9.602 | 9.193 | 9.215 | 181 | -0.24(-2.50%) |
May 17, 2010 | 9.589 | 9.738 | 9.331 | 9.452 | 538,873 | -0.04(-0.41%) |
May 14, 2010 | 9.490 | 9.573 | 9.325 | 9.490 | 441,970 | -0.16(-1.65%) |
May 13, 2010 | 9.628 | 9.727 | 9.474 | 9.650 | 419,103 | +0.02(+0.23%) |
May 12, 2010 | 9.325 | 9.666 | 9.325 | 9.628 | 683,337 | +0.36(+3.94%) |
May 11, 2010 | 9.296 | 9.465 | 9.219 | 9.263 | 1,026,569 | +0.10(+1.14%) |
May 10, 2010 | 9.186 | 9.214 | 9.044 | 9.159 | 985,029 | +0.09(+0.97%) |
May 07, 2010 | 9.367 | 9.367 | 8.732 | 9.072 | 1,076,472 | +0.45(+5.27%) |
May 06, 2010 | 9.679 | 9.723 | 8.617 | 8.617 | 828,674 | -0.95(-9.95%) |
May 05, 2010 | 9.586 | 9.832 | 9.504 | 9.569 | 851,144 | -0.03(-0.34%) |
May 04, 2010 | 9.405 | 9.630 | 9.170 | 9.602 | 1,246,406 | +0.18(+1.86%) |
May 03, 2010 | 9.230 | 9.777 | 9.165 | 9.427 | 886,208 | +0.30(+3.24%) |
Apr 30, 2010 | 9.334 | 9.334 | 9.044 | 9.132 | 729,911 | -0.18(-1.94%) |
Apr 29, 2010 | 9.619 | 9.739 | 9.186 | 9.312 | 993,328 | -0.29(-3.02%) |
Apr 28, 2010 | 9.044 | 9.788 | 8.875 | 9.602 | 2,074,308 | +1.07(+12.50%) |
Apr 27, 2010 | 8.689 | 8.699 | 8.519 | 8.535 | 3,472 | -0.11(-1.33%) |
Apr 26, 2010 | 8.552 | 8.750 | 8.535 | 8.650 | 766,711 | +0.13(+1.54%) |
Apr 23, 2010 | 8.360 | 8.557 | 8.136 | 8.519 | 1,188,733 | +0.22(+2.64%) |
Apr 22, 2010 | 7.857 | 8.498 | 7.857 | 8.300 | 1,065,961 | +0.38(+4.77%) |
Apr 21, 2010 | 7.627 | 7.928 | 7.627 | 7.923 | 523,912 | +0.27(+3.58%) |
Apr 20, 2010 | 7.611 | 7.687 | 7.496 | 7.649 | 247,235 | +0.09(+1.16%) |
Apr 19, 2010 | 7.545 | 7.693 | 7.343 | 7.561 | 296,912 | -0.05(-0.65%) |
Apr 16, 2010 | 7.638 | 7.758 | 7.468 | 7.611 | 583,278 | -0.01(-0.14%) |
Apr 15, 2010 | 7.414 | 7.633 | 7.414 | 7.622 | 390,406 | +0.19(+2.50%) |
Apr 14, 2010 | 7.375 | 7.501 | 7.359 | 7.436 | 398,309 | +0.07(+0.97%) |
Apr 13, 2010 | 7.397 | 7.441 | 7.178 | 7.364 | 392,610 | +0.00(+0.00%) |
Apr 12, 2010 | 7.408 | 7.441 | 7.315 | 7.364 | 332,618 | -0.01(-0.07%) |
Apr 09, 2010 | 7.337 | 7.397 | 7.195 | 7.370 | 412,346 | +0.06(+0.82%) |
Apr 08, 2010 | 7.337 | 7.359 | 7.178 | 7.310 | 548,599 | +0.10(+1.37%) |
Apr 07, 2010 | 7.080 | 7.211 | 6.995 | 7.211 | 749,059 | +0.16(+2.33%) |
Apr 06, 2010 | 6.681 | 7.074 | 6.670 | 7.047 | 641,653 | +0.33(+4.89%) |
Apr 05, 2010 | 6.795 | 6.795 | 6.656 | 6.719 | 382,472 | +0.02(+0.24%) |
Apr 01, 2010 | 6.598 | 6.702 | 6.702 | 6.702 | 832,701 | +0.14(+2.17%) |
Mar 31, 2010 | 6.681 | 6.757 | 6.555 | 6.560 | 497,909 | -0.15(-2.20%) |
Mar 30, 2010 | 7.025 | 7.124 | 6.653 | 6.708 | 866,756 | -0.26(-3.69%) |
Mar 29, 2010 | 6.872 | 6.998 | 6.790 | 6.965 | 269,841 | +0.10(+1.52%) |
Mar 26, 2010 | 6.965 | 6.998 | 6.774 | 6.861 | 247,628 | -0.05(-0.79%) |
Mar 25, 2010 | 6.960 | 7.031 | 6.883 | 6.916 | 339,029 | -0.01(-0.08%) |
Mar 24, 2010 | 6.981 | 7.003 | 6.905 | 6.921 | 298,381 | -0.03(-0.39%) |
Mar 23, 2010 | 6.861 | 6.960 | 6.853 | 6.949 | 280,407 | +0.08(+1.11%) |
Mar 22, 2010 | 6.724 | 6.905 | 6.713 | 6.872 | 439,297 | +0.11(+1.62%) |
Mar 19, 2010 | 6.779 | 6.877 | 6.686 | 6.763 | 465,205 | -0.03(-0.48%) |
Mar 18, 2010 | 6.719 | 6.834 | 6.708 | 6.795 | 332,636 | +0.04(+0.57%) |
Mar 17, 2010 | 6.708 | 6.801 | 6.650 | 6.757 | 294,510 | +0.05(+0.82%) |
Mar 16, 2010 | 6.719 | 6.787 | 6.670 | 6.702 | 302,669 | +0.00(+0.00%) |
Mar 15, 2010 | 6.631 | 6.702 | 6.620 | 6.702 | 468,642 | -0.06(-0.89%) |
Mar 12, 2010 | 6.965 | 6.965 | 6.708 | 6.763 | 475,736 | -0.20(-2.91%) |
Mar 11, 2010 | 7.047 | 7.074 | 6.905 | 6.965 | 330,212 | -0.08(-1.16%) |
Mar 10, 2010 | 6.949 | 7.085 | 6.801 | 7.047 | 688,374 | +0.13(+1.82%) |
Mar 09, 2010 | 6.791 | 6.965 | 6.762 | 6.921 | 679,431 | +0.10(+1.44%) |
Mar 08, 2010 | 6.731 | 6.834 | 6.682 | 6.823 | 852,296 | -0.01(-0.16%) |
Mar 05, 2010 | 6.644 | 6.889 | 6.589 | 6.834 | 875,267 | +0.25(+3.72%) |
Mar 04, 2010 | 6.404 | 6.589 | 6.371 | 6.589 | 439,278 | +0.23(+3.60%) |
Mar 03, 2010 | 6.377 | 6.535 | 6.333 | 6.360 | 524,776 | -0.03(-0.43%) |
Mar 02, 2010 | 6.453 | 6.497 | 6.377 | 6.388 | 485,837 | -0.04(-0.59%) |
Mar 01, 2010 | 6.447 | 6.453 | 6.257 | 6.426 | 586,439 | +0.02(+0.34%) |
Feb 26, 2010 | 6.306 | 6.507 | 6.306 | 6.404 | 559,421 | +0.09(+1.38%) |
Feb 25, 2010 | 6.192 | 6.371 | 6.186 | 6.317 | 833,014 | +0.01(+0.19%) |
Feb 24, 2010 | 6.393 | 6.393 | 6.197 | 6.305 | 251,393 | -0.04(-0.62%) |
Feb 23, 2010 | 6.339 | 6.393 | 6.235 | 6.344 | 332,921 | +0.03(+0.43%) |
Feb 22, 2010 | 6.284 | 6.339 | 6.246 | 6.317 | 254,877 | +0.08(+1.22%) |
Feb 19, 2010 | 6.295 | 6.322 | 6.197 | 6.241 | 281,565 | -0.06(-0.95%) |
Feb 18, 2010 | 6.230 | 6.300 | 6.072 | 6.300 | 283,047 | +0.12(+1.94%) |
Feb 17, 2010 | 6.284 | 6.306 | 6.104 | 6.181 | 223,104 | -0.08(-1.30%) |
Feb 16, 2010 | 6.066 | 6.300 | 6.001 | 6.262 | 562,296 | +0.25(+4.17%) |
Feb 12, 2010 | 6.072 | 6.012 | 6.012 | 6.012 | 286,473 | -0.14(-2.21%) |
Feb 11, 2010 | 6.050 | 6.148 | 5.979 | 6.148 | 281,982 | +0.11(+1.80%) |
Feb 10, 2010 | 5.996 | 6.055 | 5.936 | 6.039 | 277,666 | +0.03(+0.45%) |
Feb 09, 2010 | 5.876 | 6.045 | 5.816 | 6.012 | 451,615 | +0.24(+4.15%) |
Feb 08, 2010 | 5.718 | 6.050 | 5.691 | 5.772 | 420,396 | +0.08(+1.34%) |
Feb 05, 2010 | 5.691 | 5.729 | 5.478 | 5.696 | 306,763 | +0.01(+0.19%) |
Feb 04, 2010 | 5.718 | 5.799 | 5.652 | 5.685 | 300,399 | -0.09(-1.60%) |
Feb 03, 2010 | 5.783 | 5.799 | 5.669 | 5.778 | 241,806 | +0.02(+0.28%) |
Feb 02, 2010 | 5.848 | 5.854 | 5.734 | 5.761 | 295,183 | -0.07(-1.12%) |
Feb 01, 2010 | 5.674 | 5.925 | 5.652 | 5.827 | 403,285 | +0.15(+2.69%) |
Jan 29, 2010 | 5.897 | 5.957 | 5.642 | 5.674 | 470,649 | -0.17(-2.89%) |
Jan 28, 2010 | 6.012 | 6.061 | 5.816 | 5.843 | 302,055 | -0.15(-2.54%) |
Jan 27, 2010 | 5.985 | 6.077 | 5.887 | 5.996 | 356,663 | -0.02(-0.36%) |
Jan 26, 2010 | 6.012 | 6.088 | 5.870 | 6.017 | 293,303 | +0.03(+0.45%) |
Jan 25, 2010 | 6.006 | 6.012 | 5.832 | 5.990 | 326,249 | +0.03(+0.55%) |
Jan 22, 2010 | 6.001 | 6.099 | 5.908 | 5.957 | 456,237 | -0.01(-0.18%) |
Jan 21, 2010 | 6.061 | 6.061 | 5.827 | 5.968 | 497,280 | -0.07(-1.17%) |
Jan 20, 2010 | 6.202 | 6.208 | 5.881 | 6.039 | 389,231 | -0.18(-2.89%) |
Jan 19, 2010 | 6.148 | 6.257 | 6.137 | 6.219 | 529,480 | +0.12(+1.96%) |
Jan 15, 2010 | 5.865 | 6.099 | 6.099 | 6.099 | 982,825 | +0.34(+5.86%) |
Jan 14, 2010 | 5.707 | 5.827 | 5.691 | 5.761 | 257,912 | +0.02(+0.28%) |
Jan 13, 2010 | 5.691 | 5.770 | 5.652 | 5.745 | 283,095 | +0.05(+0.96%) |
Jan 12, 2010 | 5.674 | 5.881 | 5.674 | 5.691 | 332,798 | -0.02(-0.38%) |
Jan 11, 2010 | 5.740 | 5.756 | 5.663 | 5.712 | 308,424 | +0.04(+0.77%) |
Jan 08, 2010 | 5.674 | 5.778 | 5.598 | 5.669 | 374,033 | -0.03(-0.57%) |
Jan 07, 2010 | 5.740 | 5.865 | 5.658 | 5.701 | 434,788 | -0.02(-0.38%) |
Jan 06, 2010 | 5.816 | 5.990 | 5.712 | 5.723 | 836,355 | -0.04(-0.76%) |
Jan 05, 2010 | 5.614 | 5.903 | 5.603 | 5.767 | 857,008 | +0.19(+3.42%) |
Jan 04, 2010 | 5.451 | 5.740 | 5.451 | 5.576 | 1,447,370 | +0.29(+5.57%) |
Dec 31, 2009 | 5.500 | 5.282 | 5.282 | 5.282 | 399,778 | -0.22(-3.96%) |
Dec 30, 2009 | 5.429 | 5.500 | 5.424 | 5.500 | 259,078 | +0.03(+0.60%) |
Dec 29, 2009 | 5.440 | 5.494 | 5.418 | 5.467 | 246,993 | +0.04(+0.70%) |
Dec 28, 2009 | 5.554 | 5.571 | 5.424 | 5.429 | 939,107 | -0.13(-2.25%) |
Dec 24, 2009 | 5.533 | 5.582 | 5.456 | 5.554 | 80,961 | +0.02(+0.39%) |
Dec 23, 2009 | 5.549 | 5.554 | 5.446 | 5.533 | 348,267 | -0.01(-0.20%) |
Dec 22, 2009 | 5.533 | 5.582 | 5.478 | 5.544 | 225,304 | -0.01(-0.20%) |
Dec 21, 2009 | 5.516 | 5.609 | 5.451 | 5.554 | 437,155 | +0.04(+0.79%) |
Dec 18, 2009 | 5.489 | 5.522 | 5.435 | 5.511 | 779,675 | +0.05(+1.00%) |
Dec 17, 2009 | 5.413 | 5.522 | 5.407 | 5.456 | 473,895 | +0.02(+0.30%) |
Dec 16, 2009 | 5.511 | 5.571 | 5.424 | 5.440 | 314,225 | +0.01(+0.20%) |
Dec 15, 2009 | 5.495 | 5.582 | 5.424 | 5.429 | 478,481 | -0.04(-0.80%) |
Dec 14, 2009 | 5.500 | 5.533 | 5.440 | 5.473 | 456,167 | +0.00(+0.00%) |
Dec 11, 2009 | 5.505 | 5.761 | 5.391 | 5.473 | 802,110 | +0.03(+0.60%) |
Dec 10, 2009 | 5.729 | 5.729 | 5.435 | 5.440 | 514,709 | -0.24(-4.22%) |
Dec 09, 2009 | 5.582 | 5.691 | 5.435 | 5.680 | 510,590 | +0.10(+1.76%) |
Dec 08, 2009 | 5.772 | 5.799 | 5.560 | 5.582 | 420,859 | -0.20(-3.39%) |
Dec 07, 2009 | 5.767 | 5.799 | 5.723 | 5.778 | 223,921 | -0.02(-0.28%) |
Dec 04, 2009 | 5.745 | 5.859 | 5.663 | 5.794 | 685,440 | -0.04(-0.75%) |
Dec 03, 2009 | 6.099 | 6.153 | 5.827 | 5.838 | 429,508 | -0.23(-3.77%) |
Dec 02, 2009 | 5.990 | 6.246 | 5.990 | 6.066 | 420,731 | +0.09(+1.55%) |
Dec 01, 2009 | 5.903 | 6.072 | 5.745 | 5.974 | 417,605 | +0.11(+1.95%) |
Nov 30, 2009 | 6.099 | 6.099 | 5.772 | 5.859 | 288,389 | -0.19(-3.06%) |
Nov 27, 2009 | 5.740 | 6.126 | 5.707 | 6.045 | 201,640 | +0.26(+4.52%) |
Nov 25, 2009 | 5.772 | 5.816 | 5.718 | 5.783 | 224,826 | -0.02(-0.38%) |
Nov 24, 2009 | 6.012 | 6.012 | 5.723 | 5.805 | 403,821 | -0.19(-3.18%) |
Nov 23, 2009 | 6.028 | 6.050 | 5.914 | 5.996 | 279,385 | +0.00(+0.00%) |
Nov 20, 2009 | 5.936 | 6.094 | 5.903 | 5.996 | 265,021 | +0.02(+0.36%) |
Nov 19, 2009 | 6.186 | 6.186 | 5.919 | 5.974 | 387,691 | -0.20(-3.26%) |
Nov 18, 2009 | 6.224 | 6.235 | 6.104 | 6.175 | 271,579 | -0.03(-0.53%) |
Nov 17, 2009 | 6.230 | 6.230 | 6.137 | 6.208 | 222,241 | +0.00(+0.00%) |
Nov 16, 2009 | 6.235 | 6.306 | 6.170 | 6.208 | 365,032 | +0.03(+0.44%) |
Nov 13, 2009 | 6.189 | 6.251 | 6.083 | 6.181 | 233,883 | -0.03(-0.44%) |
Nov 12, 2009 | 6.290 | 6.328 | 6.126 | 6.208 | 248,418 | -0.07(-1.13%) |
Nov 11, 2009 | 6.034 | 6.279 | 6.034 | 6.279 | 313,279 | +0.26(+4.34%) |
Nov 10, 2009 | 6.121 | 6.208 | 5.854 | 6.017 | 275,474 | -0.11(-1.87%) |
Nov 09, 2009 | 6.159 | 6.208 | 6.083 | 6.132 | 358,529 | +0.08(+1.26%) |
Nov 06, 2009 | 6.028 | 6.262 | 6.017 | 6.055 | 306,124 | +0.05(+0.91%) |
Nov 05, 2009 | 5.936 | 6.083 | 5.847 | 6.001 | 378,472 | +0.09(+1.57%) |
Nov 04, 2009 | 5.827 | 5.968 | 5.745 | 5.908 | 498,025 | +0.06(+1.02%) |
Nov 03, 2009 | 5.598 | 5.865 | 5.505 | 5.848 | 511,194 | +0.19(+3.27%) |