Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.631 | 8.866 | 8.593 | 8.791 | 1,586,152 | +0.21(+2.41%) |
Oct 28, 2010 | 8.528 | 8.631 | 8.405 | 8.584 | 1,002,068 | +0.18(+2.13%) |
Oct 27, 2010 | 8.499 | 8.509 | 8.245 | 8.405 | 1,375,024 | -0.16(-1.87%) |
Oct 25, 2010 | 8.386 | 8.650 | 8.358 | 8.565 | 1,572,721 | +0.39(+4.71%) |
Oct 22, 2010 | 8.170 | 8.274 | 7.973 | 8.180 | 957,173 | -0.01(-0.11%) |
Oct 21, 2010 | 8.377 | 8.537 | 8.029 | 8.189 | 1,485,921 | -0.24(-2.79%) |
Oct 20, 2010 | 8.283 | 8.528 | 8.190 | 8.424 | 1,998,060 | +0.29(+3.58%) |
Oct 19, 2010 | 8.462 | 8.518 | 8.048 | 8.133 | 3,416,453 | -0.75(-8.47%) |
Oct 18, 2010 | 8.622 | 8.913 | 8.572 | 8.885 | 1,704,190 | +0.18(+2.05%) |
Oct 15, 2010 | 8.819 | 8.866 | 8.528 | 8.706 | 2,864,750 | -0.15(-1.70%) |
Oct 14, 2010 | 8.462 | 8.904 | 8.358 | 8.857 | 4,004,470 | +0.49(+5.84%) |
Oct 13, 2010 | 8.189 | 8.434 | 8.189 | 8.368 | 1,521,169 | +0.25(+3.13%) |
Oct 12, 2010 | 8.020 | 8.161 | 7.888 | 8.114 | 1,696,528 | -0.03(-0.35%) |
Oct 11, 2010 | 7.916 | 8.189 | 7.916 | 8.142 | 1,093,446 | +0.18(+2.24%) |
Oct 08, 2010 | 7.963 | 7.982 | 7.747 | 7.963 | 1,733,216 | +0.14(+1.80%) |
Oct 07, 2010 | 8.020 | 8.020 | 7.681 | 7.822 | 1,660,406 | -0.16(-2.00%) |
Oct 06, 2010 | 7.945 | 8.010 | 7.851 | 7.982 | 1,639,482 | +0.06(+0.71%) |
Oct 05, 2010 | 7.785 | 7.954 | 7.756 | 7.926 | 1,515,567 | +0.35(+4.59%) |
Oct 04, 2010 | 7.804 | 7.804 | 7.540 | 7.578 | 1,370,891 | -0.24(-3.01%) |
Oct 01, 2010 | 7.813 | 7.935 | 7.775 | 7.813 | 983,846 | +0.03(+0.36%) |
Sep 30, 2010 | 7.898 | 7.945 | 7.625 | 7.785 | 1,476,610 | -0.00(-0.01%) |
Sep 29, 2010 | 7.945 | 7.945 | 7.766 | 7.786 | 945,072 | -0.10(-1.30%) |
Sep 28, 2010 | 7.888 | 7.935 | 7.597 | 7.888 | 1,283,648 | -0.03(-0.36%) |
Sep 27, 2010 | 7.992 | 7.992 | 7.860 | 7.916 | 1,042,074 | +0.03(+0.36%) |
Sep 24, 2010 | 7.869 | 7.945 | 7.822 | 7.888 | 1,788,207 | +0.17(+2.19%) |
Sep 23, 2010 | 7.747 | 7.794 | 7.597 | 7.719 | 1,214,287 | -0.01(-0.12%) |
Sep 22, 2010 | 7.700 | 7.794 | 7.616 | 7.728 | 1,393,805 | +0.16(+2.11%) |
Sep 21, 2010 | 7.606 | 7.663 | 7.380 | 7.569 | 159 | -0.13(-1.71%) |
Sep 20, 2010 | 7.616 | 7.728 | 7.550 | 7.700 | 1,096,375 | +0.16(+2.12%) |
Sep 17, 2010 | 7.540 | 7.775 | 7.456 | 7.540 | 1,380,464 | -0.08(-0.99%) |
Sep 15, 2010 | 7.569 | 7.681 | 7.475 | 7.616 | 1,318,368 | +0.08(+1.12%) |
Sep 14, 2010 | 7.465 | 7.625 | 7.380 | 7.531 | 638 | +0.24(+3.22%) |
Sep 13, 2010 | 7.559 | 7.559 | 7.286 | 7.296 | 1,838,533 | -0.09(-1.27%) |
Sep 10, 2010 | 7.145 | 7.399 | 7.051 | 7.390 | 2,501,222 | +0.44(+6.36%) |
Sep 09, 2010 | 7.230 | 7.249 | 6.873 | 6.948 | 4,360 | -0.26(-3.65%) |
Sep 08, 2010 | 7.315 | 7.352 | 7.117 | 7.211 | 1,123,303 | +0.07(+0.92%) |
Sep 07, 2010 | 7.324 | 7.362 | 7.136 | 7.145 | 1,432,822 | -0.04(-0.52%) |
Sep 03, 2010 | 7.051 | 7.221 | 6.957 | 7.183 | 1,085,189 | +0.16(+2.28%) |
Sep 02, 2010 | 7.042 | 7.042 | 6.816 | 7.023 | 239 | +0.12(+1.77%) |
Sep 01, 2010 | 7.042 | 7.051 | 6.845 | 6.901 | 893,223 | -0.03(-0.41%) |
Aug 31, 2010 | 6.929 | 7.051 | 6.863 | 6.929 | 1,808 | +0.12(+1.80%) |
Aug 30, 2010 | 6.957 | 7.051 | 6.798 | 6.807 | 941,672 | -0.16(-2.29%) |
Aug 27, 2010 | 6.967 | 6.976 | 6.685 | 6.967 | 1,547,808 | +0.24(+3.64%) |
Aug 26, 2010 | 6.854 | 7.023 | 6.694 | 6.722 | 1,673,440 | -0.09(-1.38%) |
Aug 25, 2010 | 6.384 | 6.863 | 6.384 | 6.816 | 212 | +0.48(+7.57%) |
Aug 24, 2010 | 6.309 | 6.525 | 6.205 | 6.337 | 860,611 | -0.13(-2.03%) |
Aug 23, 2010 | 6.553 | 6.563 | 6.436 | 6.469 | 737,844 | -0.07(-1.01%) |
Aug 20, 2010 | 6.525 | 6.534 | 6.421 | 6.534 | 917,051 | -0.07(-1.00%) |
Aug 19, 2010 | 6.572 | 6.666 | 6.478 | 6.600 | 1,183,411 | +0.02(+0.29%) |
Aug 18, 2010 | 6.487 | 6.657 | 6.469 | 6.581 | 1,110,847 | +0.04(+0.57%) |
Aug 17, 2010 | 6.563 | 6.732 | 6.506 | 6.544 | 974,654 | +0.00(+0.00%) |
Aug 16, 2010 | 6.534 | 6.581 | 6.440 | 6.544 | 696,641 | +0.11(+1.75%) |
Aug 13, 2010 | 6.431 | 6.534 | 6.403 | 6.431 | 412,572 | +0.00(+0.00%) |
Aug 12, 2010 | 6.280 | 6.469 | 6.224 | 6.431 | 773,037 | +0.24(+3.95%) |
Aug 11, 2010 | 6.393 | 6.393 | 6.111 | 6.186 | 691,480 | -0.27(-4.22%) |
Aug 10, 2010 | 6.450 | 6.487 | 6.186 | 6.459 | 768,222 | -0.06(-0.87%) |
Aug 09, 2010 | 6.469 | 6.544 | 6.412 | 6.516 | 483,986 | +0.08(+1.32%) |
Aug 06, 2010 | 6.431 | 6.628 | 6.403 | 6.431 | 838,840 | -0.13(-2.01%) |
Aug 05, 2010 | 6.647 | 6.666 | 6.469 | 6.563 | 932,507 | -0.02(-0.29%) |
Aug 04, 2010 | 6.403 | 6.581 | 6.365 | 6.581 | 212 | +0.28(+4.48%) |
Aug 03, 2010 | 6.186 | 6.337 | 6.186 | 6.299 | 960,954 | +0.15(+2.45%) |
Aug 02, 2010 | 6.309 | 6.374 | 6.064 | 6.149 | 780,584 | -0.02(-0.30%) |
Jul 30, 2010 | 6.168 | 6.205 | 5.951 | 6.168 | 943,797 | +0.23(+3.80%) |
Jul 29, 2010 | 5.886 | 6.055 | 5.886 | 5.942 | 985,696 | +0.01(+0.16%) |
Jul 28, 2010 | 5.810 | 5.989 | 5.810 | 5.933 | 695,400 | +0.03(+0.48%) |
Jul 27, 2010 | 5.998 | 6.055 | 5.782 | 5.904 | 1,306,315 | -0.15(-2.48%) |
Jul 26, 2010 | 6.243 | 6.243 | 5.914 | 6.055 | 1,244,493 | -0.18(-2.87%) |
Jul 23, 2010 | 6.111 | 6.271 | 5.989 | 6.233 | 1,177,906 | +0.21(+3.43%) |
Jul 22, 2010 | 5.980 | 6.130 | 5.933 | 6.027 | 664,313 | +0.15(+2.56%) |
Jul 21, 2010 | 5.989 | 6.102 | 5.782 | 5.876 | 778,190 | -0.06(-0.95%) |
Jul 20, 2010 | 5.594 | 5.933 | 5.510 | 5.933 | 1,133,421 | +0.30(+5.34%) |
Jul 19, 2010 | 5.829 | 5.914 | 5.557 | 5.632 | 2,215,153 | -0.28(-4.77%) |
Jul 16, 2010 | 5.914 | 6.196 | 5.839 | 5.914 | 985,213 | -0.38(-5.98%) |
Jul 15, 2010 | 6.384 | 6.393 | 6.186 | 6.290 | 643,903 | -0.05(-0.74%) |
Jul 14, 2010 | 6.356 | 6.525 | 6.280 | 6.337 | 531 | -0.04(-0.59%) |
Jul 13, 2010 | 6.403 | 6.563 | 6.365 | 6.375 | 1,285,221 | +0.17(+2.73%) |
Jul 12, 2010 | 6.205 | 6.299 | 6.149 | 6.205 | 802,467 | -0.02(-0.30%) |
Jul 09, 2010 | 6.224 | 6.281 | 6.027 | 6.224 | 948,439 | +0.22(+3.60%) |
Jul 08, 2010 | 6.233 | 6.233 | 5.839 | 6.008 | 1,102,222 | -0.10(-1.69%) |
Jul 07, 2010 | 5.707 | 6.111 | 5.669 | 6.111 | 638 | +0.35(+6.04%) |
Jul 06, 2010 | 5.886 | 5.970 | 5.698 | 5.763 | 1,372,134 | -0.13(-2.23%) |
Jul 02, 2010 | 5.895 | 6.205 | 5.829 | 5.895 | 1,197,492 | -0.13(-2.18%) |
Jul 01, 2010 | 6.158 | 6.196 | 5.688 | 6.027 | 2,287,123 | -0.20(-3.17%) |
Jun 30, 2010 | 6.628 | 6.675 | 6.186 | 6.224 | 169 | -0.39(-5.83%) |
Jun 29, 2010 | 6.694 | 6.722 | 6.516 | 6.610 | 1,203,075 | -0.26(-3.83%) |
Jun 25, 2010 | 6.873 | 6.901 | 6.628 | 6.873 | 1,092,854 | +0.33(+5.03%) |
Jun 24, 2010 | 6.506 | 6.666 | 6.440 | 6.544 | 777,635 | +0.04(+0.58%) |
Jun 23, 2010 | 6.511 | 6.628 | 6.412 | 6.506 | 1,094,644 | -0.01(-0.14%) |
Jun 22, 2010 | 6.619 | 6.779 | 6.497 | 6.516 | 1,093,236 | -0.11(-1.70%) |
Jun 21, 2010 | 7.268 | 7.268 | 6.563 | 6.628 | 1,882,963 | -0.42(-6.00%) |
Jun 18, 2010 | 7.051 | 7.098 | 6.896 | 7.051 | 1,547,615 | +0.24(+3.45%) |
Jun 17, 2010 | 6.788 | 6.976 | 6.694 | 6.816 | 1,436,119 | +0.08(+1.26%) |
Jun 16, 2010 | 6.469 | 6.779 | 6.403 | 6.732 | 1,672,116 | +0.32(+4.99%) |
Jun 15, 2010 | 6.299 | 6.440 | 6.233 | 6.412 | 106 | +0.13(+2.10%) |
Jun 14, 2010 | 6.544 | 6.544 | 6.224 | 6.280 | 996,705 | -0.07(-1.04%) |
Jun 11, 2010 | 6.365 | 6.375 | 6.262 | 6.346 | 1,092,319 | +0.02(+0.30%) |
Jun 10, 2010 | 6.384 | 6.487 | 6.262 | 6.327 | 893,898 | +0.07(+1.05%) |
Jun 09, 2010 | 6.365 | 6.497 | 6.233 | 6.262 | 1,136,084 | -0.08(-1.33%) |
Jun 08, 2010 | 6.572 | 6.638 | 6.290 | 6.346 | 2,108,336 | -0.12(-1.89%) |
Jun 07, 2010 | 6.186 | 6.610 | 5.951 | 6.469 | 3,025,154 | +0.28(+4.56%) |
Jun 04, 2010 | 6.186 | 6.393 | 6.168 | 6.186 | 1,385,450 | -0.16(-2.52%) |
Jun 03, 2010 | 6.666 | 6.666 | 6.337 | 6.346 | 1,719,553 | -0.26(-3.98%) |
Jun 02, 2010 | 6.497 | 6.685 | 6.393 | 6.610 | 1,939,816 | +0.13(+2.03%) |
Jun 01, 2010 | 6.986 | 7.098 | 6.478 | 6.478 | 363 | -0.45(-6.51%) |
May 28, 2010 | 6.929 | 7.211 | 6.873 | 6.929 | 1,376,563 | -0.23(-3.15%) |
May 27, 2010 | 7.061 | 7.174 | 6.976 | 7.155 | 1,432,347 | +0.35(+5.11%) |
May 26, 2010 | 7.155 | 7.183 | 6.788 | 6.807 | 2,319,740 | +0.07(+0.98%) |
May 25, 2010 | 6.318 | 6.741 | 6.243 | 6.741 | 1,478 | +0.07(+0.99%) |
May 24, 2010 | 6.421 | 6.835 | 6.393 | 6.675 | 1,884,740 | +0.41(+6.61%) |
May 21, 2010 | 5.914 | 6.431 | 5.641 | 6.262 | 3,317,837 | +0.16(+2.62%) |
May 20, 2010 | 6.121 | 6.290 | 5.980 | 6.102 | 4,204,128 | -0.54(-8.07%) |
May 19, 2010 | 7.136 | 7.136 | 6.516 | 6.638 | 4,387,490 | -0.58(-8.07%) |
May 18, 2010 | 7.380 | 7.475 | 7.174 | 7.221 | 1,971,241 | -0.16(-2.17%) |
May 17, 2010 | 7.728 | 7.785 | 7.249 | 7.380 | 2,542,163 | -0.34(-4.38%) |
May 14, 2010 | 7.719 | 8.057 | 7.352 | 7.719 | 3,063,023 | -0.14(-1.79%) |
May 13, 2010 | 8.368 | 8.434 | 7.841 | 7.860 | 3,042,360 | -0.61(-7.16%) |
May 12, 2010 | 8.304 | 8.509 | 8.236 | 8.466 | 3,099,299 | +0.45(+5.57%) |
May 11, 2010 | 7.973 | 8.086 | 7.860 | 8.020 | 2,659 | +0.48(+6.36%) |
May 10, 2010 | 7.503 | 7.540 | 7.465 | 7.540 | 1,388,815 | +0.33(+4.56%) |
May 07, 2010 | 7.428 | 7.540 | 6.995 | 7.211 | 2,342,136 | +0.01(+0.13%) |
May 06, 2010 | 7.127 | 7.663 | 6.854 | 7.202 | 102,680 | +0.46(+6.83%) |
May 05, 2010 | 6.901 | 7.352 | 6.600 | 6.741 | 3,215,543 | -0.62(-8.43%) |
May 04, 2010 | 7.813 | 7.982 | 7.277 | 7.362 | 2,630,287 | -0.59(-7.45%) |
May 03, 2010 | 7.879 | 8.029 | 7.710 | 7.954 | 1,922,468 | +0.22(+2.79%) |
Apr 30, 2010 | 7.775 | 8.001 | 7.700 | 7.738 | 1,975,382 | +0.03(+0.37%) |
Apr 29, 2010 | 7.522 | 7.747 | 7.437 | 7.710 | 1,961,896 | +0.27(+3.67%) |
Apr 28, 2010 | 7.239 | 7.512 | 6.986 | 7.437 | 1,647,133 | +0.21(+2.86%) |
Apr 27, 2010 | 7.249 | 7.512 | 7.174 | 7.230 | 850 | -0.04(-0.52%) |
Apr 26, 2010 | 7.211 | 7.315 | 7.202 | 7.268 | 1,067,947 | +0.08(+1.18%) |
Apr 23, 2010 | 6.976 | 7.192 | 6.920 | 7.183 | 1,321,205 | +0.22(+3.10%) |
Apr 22, 2010 | 6.929 | 7.051 | 6.845 | 6.967 | 915,710 | -0.03(-0.40%) |
Apr 21, 2010 | 6.957 | 7.070 | 6.882 | 6.995 | 931,125 | +0.04(+0.54%) |
Apr 20, 2010 | 6.929 | 7.042 | 6.929 | 6.957 | 1,029,490 | +0.03(+0.41%) |
Apr 19, 2010 | 6.863 | 6.948 | 6.732 | 6.929 | 2,363,959 | -0.08(-1.07%) |
Apr 16, 2010 | 7.070 | 7.192 | 6.910 | 7.004 | 2,855,931 | -0.10(-1.46%) |
Apr 15, 2010 | 7.108 | 7.221 | 7.061 | 7.108 | 1,308,568 | -0.04(-0.53%) |
Apr 14, 2010 | 7.145 | 7.164 | 7.033 | 7.145 | 947,867 | +0.13(+1.88%) |
Apr 13, 2010 | 7.051 | 7.061 | 6.816 | 7.014 | 1,213,362 | -0.03(-0.40%) |
Apr 12, 2010 | 7.023 | 7.164 | 6.939 | 7.042 | 1,285,171 | +0.08(+1.08%) |
Apr 09, 2010 | 6.920 | 7.108 | 6.863 | 6.967 | 1,621,134 | +0.08(+1.09%) |
Apr 08, 2010 | 6.826 | 6.920 | 6.666 | 6.892 | 1,297,293 | -0.05(-0.68%) |
Apr 07, 2010 | 6.892 | 7.051 | 6.845 | 6.939 | 1,685,800 | +0.09(+1.37%) |
Apr 06, 2010 | 6.863 | 6.939 | 6.816 | 6.845 | 1,075,103 | +0.08(+1.25%) |
Apr 05, 2010 | 6.751 | 6.920 | 6.657 | 6.760 | 1,811,279 | +0.11(+1.70%) |
Apr 01, 2010 | 6.647 | 6.647 | 6.647 | 0 | +0.18(+2.76%) | |
Mar 31, 2010 | 6.675 | 6.675 | 6.412 | 6.469 | 916,221 | +0.01(+0.15%) |
Mar 30, 2010 | 6.487 | 6.506 | 6.346 | 6.459 | 874,057 | -0.01(-0.15%) |
Mar 29, 2010 | 6.487 | 6.572 | 6.440 | 6.469 | 935,437 | +0.07(+1.03%) |
Mar 26, 2010 | 6.158 | 6.403 | 6.158 | 6.403 | 1,100,396 | +0.28(+4.61%) |
Mar 25, 2010 | 6.393 | 6.497 | 6.092 | 6.121 | 1,152,685 | -0.24(-3.70%) |
Mar 24, 2010 | 6.487 | 6.581 | 6.318 | 6.356 | 1,279,705 | -0.27(-4.11%) |
Mar 23, 2010 | 6.290 | 6.628 | 6.271 | 6.628 | 1,678,760 | +0.30(+4.75%) |
Mar 22, 2010 | 6.074 | 6.393 | 6.074 | 6.327 | 1,186,955 | -0.05(-0.74%) |
Mar 19, 2010 | 6.365 | 6.450 | 6.177 | 6.375 | 1,702,997 | -0.02(-0.29%) |
Mar 18, 2010 | 6.516 | 6.675 | 6.309 | 6.393 | 1,079,615 | -0.14(-2.16%) |
Mar 17, 2010 | 6.412 | 6.619 | 6.412 | 6.534 | 1,721,219 | +0.11(+1.76%) |
Mar 16, 2010 | 6.205 | 6.421 | 6.205 | 6.421 | 1,393,165 | +0.28(+4.59%) |
Mar 15, 2010 | 6.008 | 6.158 | 6.008 | 6.139 | 1,435,134 | -0.04(-0.61%) |
Mar 12, 2010 | 6.440 | 6.440 | 6.168 | 6.177 | 1,785,510 | -0.22(-3.38%) |
Mar 11, 2010 | 6.243 | 6.393 | 6.139 | 6.393 | 1,225,447 | +0.12(+1.95%) |
Mar 10, 2010 | 6.233 | 6.346 | 6.224 | 6.271 | 1,124,460 | +0.03(+0.45%) |
Mar 09, 2010 | 6.309 | 6.374 | 6.196 | 6.243 | 746,993 | -0.13(-2.06%) |
Mar 08, 2010 | 6.346 | 6.412 | 6.290 | 6.375 | 1,045,995 | +0.05(+0.74%) |
Mar 05, 2010 | 6.337 | 6.440 | 6.290 | 6.327 | 1,656,718 | +0.06(+0.90%) |
Mar 04, 2010 | 6.327 | 6.327 | 6.060 | 6.271 | 1,084,410 | -0.06(-0.89%) |
Mar 03, 2010 | 6.478 | 6.497 | 6.290 | 6.327 | 1,353,417 | -0.02(-0.30%) |
Mar 02, 2010 | 6.290 | 6.356 | 6.215 | 6.346 | 1,281,756 | +0.17(+2.74%) |
Mar 01, 2010 | 6.215 | 6.271 | 6.102 | 6.177 | 1,171,090 | +0.04(+0.61%) |
Feb 26, 2010 | 6.111 | 6.233 | 6.036 | 6.139 | 1,245,109 | +0.03(+0.46%) |
Feb 25, 2010 | 5.792 | 6.111 | 5.547 | 6.111 | 1,742,516 | +0.24(+4.13%) |
Feb 24, 2010 | 5.792 | 5.998 | 5.782 | 5.869 | 1,025,246 | +0.05(+0.84%) |
Feb 23, 2010 | 6.186 | 6.186 | 5.782 | 5.820 | 1,632,585 | -0.37(-5.93%) |
Feb 22, 2010 | 6.337 | 6.337 | 6.092 | 6.186 | 984,660 | +0.04(+0.61%) |
Feb 19, 2010 | 6.017 | 6.224 | 5.961 | 6.149 | 1,160,851 | -0.02(-0.30%) |
Feb 18, 2010 | 6.083 | 6.215 | 6.045 | 6.168 | 1,207,046 | +0.06(+0.92%) |
Feb 17, 2010 | 6.384 | 6.384 | 5.970 | 6.111 | 1,627,077 | -0.18(-2.84%) |
Feb 16, 2010 | 6.177 | 6.421 | 6.177 | 6.290 | 2,364,198 | +0.35(+5.85%) |
Feb 12, 2010 | 5.942 | 5.942 | 5.942 | 0 | +0.10(+1.77%) | |
Feb 11, 2010 | 5.510 | 5.951 | 5.406 | 5.839 | 2,520,894 | +0.45(+8.38%) |
Feb 10, 2010 | 5.368 | 5.472 | 5.227 | 5.387 | 2,728,826 | +0.29(+5.72%) |
Feb 09, 2010 | 4.917 | 5.218 | 4.917 | 5.096 | 2,091,626 | +0.30(+6.27%) |
Feb 08, 2010 | 4.955 | 5.124 | 4.776 | 4.795 | 1,946,810 | -0.14(-2.86%) |
Feb 05, 2010 | 4.588 | 4.936 | 4.475 | 4.936 | 2,833,096 | +0.24(+5.00%) |
Feb 04, 2010 | 5.077 | 5.077 | 4.598 | 4.701 | 3,043,322 | -0.46(-8.93%) |
Feb 03, 2010 | 5.331 | 5.368 | 5.143 | 5.162 | 1,037,244 | -0.18(-3.35%) |
Feb 02, 2010 | 5.472 | 5.519 | 5.218 | 5.340 | 1,614,492 | +0.25(+4.99%) |
Feb 01, 2010 | 4.983 | 5.321 | 4.908 | 5.086 | 2,221,278 | +0.12(+2.46%) |
Jan 29, 2010 | 4.955 | 5.162 | 4.851 | 4.964 | 1,514,039 | -0.04(-0.75%) |
Jan 28, 2010 | 5.265 | 5.284 | 4.889 | 5.002 | 1,753,295 | -0.20(-3.80%) |
Jan 27, 2010 | 5.274 | 5.284 | 4.927 | 5.199 | 1,857,121 | -0.07(-1.25%) |
Jan 26, 2010 | 5.096 | 5.293 | 4.983 | 5.265 | 1,647,810 | -0.02(-0.36%) |
Jan 25, 2010 | 5.453 | 5.463 | 5.227 | 5.284 | 1,605,196 | -0.10(-1.92%) |
Jan 22, 2010 | 5.641 | 5.641 | 5.237 | 5.387 | 2,874,629 | -0.31(-5.45%) |
Jan 21, 2010 | 6.055 | 6.121 | 5.641 | 5.698 | 2,306,976 | -0.42(-6.91%) |
Jan 20, 2010 | 6.421 | 6.440 | 6.036 | 6.121 | 1,670,888 | -0.46(-7.00%) |
Jan 19, 2010 | 6.393 | 6.581 | 6.393 | 6.581 | 1,003,561 | +0.21(+3.24%) |
Jan 15, 2010 | 6.375 | 6.375 | 6.375 | 0 | -0.14(-2.16%) | |
Jan 14, 2010 | 6.666 | 6.666 | 6.487 | 6.516 | 820,249 | -0.04(-0.57%) |
Jan 13, 2010 | 6.798 | 6.798 | 6.487 | 6.553 | 1,724,823 | +0.01(+0.14%) |
Jan 12, 2010 | 7.014 | 7.014 | 6.497 | 6.544 | 2,096,186 | -0.42(-6.07%) |
Jan 11, 2010 | 7.136 | 7.136 | 6.882 | 6.967 | 2,014,474 | +0.04(+0.54%) |
Jan 08, 2010 | 7.033 | 7.033 | 6.798 | 6.929 | 1,016,349 | +0.00(+0.00%) |
Jan 07, 2010 | 6.845 | 6.957 | 6.779 | 6.929 | 1,138,231 | +0.02(+0.27%) |
Jan 06, 2010 | 6.581 | 6.948 | 6.581 | 6.910 | 1,554,342 | +0.34(+5.15%) |
Jan 05, 2010 | 6.497 | 6.591 | 6.440 | 6.572 | 1,320,236 | +0.07(+1.01%) |
Jan 04, 2010 | 6.365 | 6.610 | 6.365 | 6.506 | 1,181,453 | +0.30(+4.85%) |
Dec 31, 2009 | 6.205 | 6.205 | 6.205 | 0 | +0.03(+0.46%) | |
Dec 30, 2009 | 6.346 | 6.346 | 6.102 | 6.177 | 894,290 | -0.17(-2.67%) |
Dec 29, 2009 | 6.563 | 6.581 | 6.327 | 6.346 | 720,060 | -0.23(-3.43%) |
Dec 28, 2009 | 6.525 | 6.628 | 6.487 | 6.572 | 668,509 | +0.18(+2.79%) |
Dec 24, 2009 | 6.440 | 6.459 | 6.384 | 6.393 | 513,233 | +0.03(+0.44%) |
Dec 23, 2009 | 6.083 | 6.365 | 6.055 | 6.365 | 1,170,247 | +0.34(+5.62%) |
Dec 22, 2009 | 5.942 | 6.027 | 5.839 | 6.027 | 982,640 | +0.08(+1.42%) |
Dec 21, 2009 | 6.121 | 6.196 | 5.810 | 5.942 | 1,269,957 | -0.13(-2.17%) |
Dec 18, 2009 | 6.111 | 6.158 | 5.886 | 6.074 | 1,217,147 | +0.04(+0.62%) |
Dec 17, 2009 | 6.299 | 6.299 | 5.970 | 6.036 | 1,387,438 | -0.34(-5.31%) |
Dec 16, 2009 | 6.440 | 6.563 | 6.337 | 6.375 | 936,541 | +0.03(+0.44%) |
Dec 15, 2009 | 6.384 | 6.431 | 6.286 | 6.346 | 802,909 | -0.04(-0.59%) |
Dec 14, 2009 | 6.385 | 6.412 | 6.337 | 6.384 | 855,783 | +0.21(+3.35%) |
Dec 11, 2009 | 6.478 | 6.478 | 6.158 | 6.177 | 826,662 | -0.19(-2.95%) |
Dec 10, 2009 | 6.450 | 6.450 | 6.196 | 6.365 | 982,243 | +0.05(+0.74%) |
Dec 09, 2009 | 6.045 | 6.365 | 5.961 | 6.318 | 1,515,714 | +0.34(+5.66%) |
Dec 08, 2009 | 6.149 | 6.262 | 5.961 | 5.980 | 1,791,119 | -0.36(-5.64%) |
Dec 07, 2009 | 6.130 | 6.487 | 6.083 | 6.337 | 2,208,843 | -0.17(-2.60%) |
Dec 04, 2009 | 6.685 | 6.779 | 6.346 | 6.506 | 2,577,511 | -0.38(-5.46%) |
Dec 03, 2009 | 7.098 | 7.108 | 6.779 | 6.882 | 1,811,978 | -0.35(-4.81%) |
Dec 02, 2009 | 7.475 | 7.475 | 7.089 | 7.230 | 1,993,924 | -0.03(-0.39%) |
Dec 01, 2009 | 7.409 | 7.409 | 7.136 | 7.258 | 1,911,361 | +0.21(+2.93%) |
Nov 30, 2009 | 6.845 | 7.108 | 6.751 | 7.051 | 1,437,808 | +0.14(+2.04%) |
Nov 27, 2009 | 6.534 | 7.183 | 6.318 | 6.910 | 2,218,964 | -0.43(-5.89%) |
Nov 25, 2009 | 7.428 | 7.428 | 7.183 | 7.343 | 1,644,360 | +0.23(+3.17%) |
Nov 24, 2009 | 7.268 | 7.286 | 6.957 | 7.117 | 1,320,695 | -0.15(-2.07%) |
Nov 23, 2009 | 7.174 | 7.522 | 7.136 | 7.268 | 2,554,045 | +0.41(+6.04%) |
Nov 20, 2009 | 6.920 | 6.920 | 6.581 | 6.854 | 1,509,083 | -0.01(-0.14%) |
Nov 19, 2009 | 6.732 | 6.892 | 6.149 | 6.863 | 2,628,342 | +0.12(+1.81%) |
Nov 18, 2009 | 6.487 | 7.070 | 6.450 | 6.741 | 3,859,382 | +0.37(+5.75%) |
Nov 17, 2009 | 6.196 | 6.375 | 5.998 | 6.375 | 1,389,249 | +0.28(+4.63%) |
Nov 16, 2009 | 5.951 | 6.205 | 5.904 | 6.092 | 2,098,960 | +0.40(+7.11%) |
Nov 13, 2009 | 5.575 | 5.782 | 5.557 | 5.688 | 974,766 | +0.07(+1.17%) |
Nov 12, 2009 | 5.810 | 5.829 | 5.481 | 5.622 | 1,109,980 | -0.20(-3.39%) |
Nov 11, 2009 | 5.660 | 5.829 | 5.651 | 5.820 | 1,394,761 | +0.29(+5.27%) |
Nov 10, 2009 | 5.622 | 5.735 | 5.368 | 5.528 | 1,099,552 | -0.08(-1.34%) |
Nov 09, 2009 | 5.575 | 5.792 | 5.547 | 5.604 | 1,574,519 | +0.28(+5.30%) |
Nov 06, 2009 | 5.218 | 5.463 | 5.218 | 5.321 | 708,943 | +0.00(+0.00%) |
Nov 05, 2009 | 5.463 | 5.491 | 5.218 | 5.321 | 590,609 | -0.08(-1.57%) |
Nov 04, 2009 | 5.406 | 5.481 | 5.218 | 5.406 | 1,780,485 | +0.24(+4.55%) |
Nov 03, 2009 | 4.814 | 5.293 | 4.701 | 5.171 | 1,770,424 | +0.35(+7.21%) |