Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.497 | 4.593 | 4.469 | 4.497 | 582 | -0.05(-1.06%) |
Aug 30, 2010 | 4.599 | 4.613 | 4.545 | 4.545 | 3,463,352 | -0.13(-2.79%) |
Aug 27, 2010 | 4.682 | 4.757 | 4.579 | 4.675 | 4,201,882 | -0.14(-2.85%) |
Aug 26, 2010 | 4.812 | 4.867 | 4.744 | 4.812 | 4,858,218 | -0.01(-0.14%) |
Aug 25, 2010 | 4.737 | 4.833 | 4.700 | 4.819 | 1,641,900 | +0.04(+0.86%) |
Aug 24, 2010 | 4.819 | 4.853 | 4.764 | 4.778 | 3,695,271 | -0.18(-3.60%) |
Aug 23, 2010 | 5.025 | 5.046 | 4.936 | 4.956 | 1,917,883 | -0.05(-0.96%) |
Aug 20, 2010 | 4.998 | 5.011 | 4.930 | 5.005 | 3,094,122 | -0.09(-1.74%) |
Aug 19, 2010 | 5.242 | 5.249 | 5.067 | 5.093 | 2,271,018 | -0.13(-2.47%) |
Aug 18, 2010 | 5.208 | 5.266 | 5.175 | 5.222 | 1,386,389 | +0.00(+0.00%) |
Aug 17, 2010 | 5.202 | 5.263 | 5.181 | 5.222 | 1,607,368 | +0.13(+2.54%) |
Aug 16, 2010 | 5.052 | 5.134 | 5.032 | 5.093 | 2,430,358 | -0.01(-0.13%) |
Aug 13, 2010 | 5.100 | 5.168 | 5.079 | 5.100 | 2,975,649 | -0.02(-0.40%) |
Aug 12, 2010 | 5.073 | 5.168 | 5.066 | 5.120 | 5,533,867 | -0.10(-1.83%) |
Aug 11, 2010 | 5.283 | 5.290 | 5.188 | 5.215 | 4,016,589 | -0.43(-7.59%) |
Aug 10, 2010 | 5.650 | 5.664 | 5.542 | 5.644 | 2,303,194 | -0.07(-1.19%) |
Aug 09, 2010 | 5.691 | 5.746 | 5.657 | 5.712 | 2,283,473 | +0.10(+1.70%) |
Aug 06, 2010 | 5.616 | 5.732 | 5.562 | 5.616 | 7,438,504 | -0.03(-0.48%) |
Aug 05, 2010 | 5.616 | 5.664 | 5.610 | 5.644 | 1,515,270 | +0.01(+0.12%) |
Aug 04, 2010 | 5.664 | 5.698 | 5.589 | 5.637 | 3,108,345 | -0.03(-0.60%) |
Aug 03, 2010 | 5.691 | 5.698 | 5.623 | 5.671 | 2,198,373 | -0.03(-0.48%) |
Aug 02, 2010 | 5.664 | 5.732 | 5.644 | 5.698 | 2,310,434 | +0.13(+2.32%) |
Jul 30, 2010 | 5.569 | 5.637 | 5.501 | 5.569 | 3,645,313 | +0.03(+0.61%) |
Jul 29, 2010 | 5.671 | 5.684 | 5.501 | 5.535 | 2,740,759 | -0.02(-0.37%) |
Jul 28, 2010 | 5.555 | 5.596 | 5.521 | 5.555 | 1,868,424 | +0.01(+0.12%) |
Jul 27, 2010 | 5.569 | 5.576 | 5.494 | 5.548 | 2,834,667 | -0.03(-0.49%) |
Jul 26, 2010 | 5.562 | 5.603 | 5.508 | 5.576 | 9,621,219 | -0.16(-2.84%) |
Jul 23, 2010 | 5.684 | 5.739 | 5.501 | 5.739 | 16,766,964 | -0.17(-2.88%) |
Jul 22, 2010 | 5.827 | 5.956 | 5.822 | 5.909 | 3,146,915 | +0.27(+4.83%) |
Jul 21, 2010 | 5.759 | 5.793 | 5.616 | 5.637 | 3,519,809 | -0.10(-1.66%) |
Jul 20, 2010 | 5.596 | 5.752 | 5.589 | 5.732 | 735 | -0.14(-2.43%) |
Jul 19, 2010 | 5.854 | 5.902 | 5.793 | 5.875 | 1,192,279 | +0.03(+0.58%) |
Jul 16, 2010 | 5.841 | 5.909 | 5.793 | 5.841 | 2,977,512 | -0.17(-2.83%) |
Jul 15, 2010 | 6.011 | 6.018 | 5.868 | 6.011 | 3,119,650 | +0.03(+0.45%) |
Jul 14, 2010 | 5.943 | 6.024 | 5.909 | 5.984 | 2,676,164 | +0.09(+1.50%) |
Jul 13, 2010 | 5.793 | 5.902 | 5.793 | 5.895 | 1,123,760 | +0.18(+3.21%) |
Jul 12, 2010 | 5.657 | 5.732 | 5.650 | 5.712 | 1,659,439 | +0.01(+0.12%) |
Jul 09, 2010 | 5.705 | 5.712 | 5.569 | 5.705 | 3,056,733 | -0.03(-0.59%) |
Jul 08, 2010 | 5.725 | 5.746 | 5.637 | 5.739 | 1,616,773 | +0.06(+1.08%) |
Jul 07, 2010 | 5.440 | 5.684 | 5.433 | 5.678 | 1,830,782 | +0.23(+4.24%) |
Jul 06, 2010 | 5.582 | 5.589 | 5.392 | 5.446 | 4,588,622 | +0.03(+0.50%) |
Jul 02, 2010 | 5.419 | 5.514 | 5.358 | 5.419 | 2,377,266 | -0.02(-0.38%) |
Jul 01, 2010 | 5.474 | 5.480 | 5.317 | 5.440 | 4,136,577 | +0.06(+1.14%) |
Jun 30, 2010 | 5.460 | 5.528 | 5.372 | 5.378 | 6,082 | -0.04(-0.75%) |
Jun 29, 2010 | 5.474 | 5.480 | 5.365 | 5.419 | 5,700,552 | -0.24(-4.32%) |
Jun 25, 2010 | 5.664 | 5.712 | 5.596 | 5.664 | 3,438,258 | -0.04(-0.72%) |
Jun 24, 2010 | 5.759 | 5.773 | 5.630 | 5.705 | 1,673,757 | -0.12(-1.99%) |
Jun 23, 2010 | 5.814 | 5.854 | 5.691 | 5.820 | 2,219,299 | +0.12(+2.03%) |
Jun 22, 2010 | 5.814 | 5.875 | 5.678 | 5.705 | 1,890,223 | -0.13(-2.21%) |
Jun 21, 2010 | 5.977 | 5.984 | 5.786 | 5.834 | 1,866,579 | -0.05(-0.81%) |
Jun 18, 2010 | 5.882 | 5.946 | 5.861 | 5.882 | 1,579,246 | -0.01(-0.12%) |
Jun 17, 2010 | 5.909 | 5.909 | 5.831 | 5.888 | 2,410,747 | +0.03(+0.58%) |
Jun 16, 2010 | 5.793 | 5.909 | 5.759 | 5.854 | 4,877,823 | -0.21(-3.48%) |
Jun 15, 2010 | 5.984 | 6.086 | 5.970 | 6.065 | 10,800,469 | +0.23(+3.96%) |
Jun 14, 2010 | 5.820 | 5.868 | 5.786 | 5.834 | 6,978,871 | +0.10(+1.66%) |
Jun 11, 2010 | 5.637 | 5.759 | 5.616 | 5.739 | 3,255,106 | +0.01(+0.24%) |
Jun 10, 2010 | 5.630 | 5.725 | 5.610 | 5.725 | 3,944,635 | +0.35(+6.58%) |
Jun 09, 2010 | 5.521 | 5.548 | 5.351 | 5.372 | 5,811,664 | +0.05(+0.89%) |
Jun 08, 2010 | 5.263 | 5.324 | 5.195 | 5.324 | 4,122,308 | +0.10(+1.95%) |
Jun 07, 2010 | 5.433 | 5.433 | 5.195 | 5.222 | 3,501,196 | -0.06(-1.19%) |
Jun 04, 2010 | 5.285 | 5.501 | 5.263 | 5.285 | 3,805,665 | -0.19(-3.45%) |
Jun 03, 2010 | 5.542 | 5.542 | 5.399 | 5.474 | 1,355,514 | +0.00(+0.00%) |
Jun 02, 2010 | 5.378 | 5.487 | 5.344 | 5.474 | 2,825,780 | +0.30(+5.78%) |
Jun 01, 2010 | 5.202 | 5.385 | 5.175 | 5.175 | 2,088,855 | -0.09(-1.68%) |
May 28, 2010 | 5.263 | 5.392 | 5.236 | 5.263 | 2,786,837 | -0.15(-2.76%) |
May 27, 2010 | 5.264 | 5.433 | 5.251 | 5.412 | 3,137,895 | +0.34(+6.78%) |
May 26, 2010 | 5.116 | 5.204 | 5.042 | 5.069 | 6,185,622 | -0.11(-2.08%) |
May 25, 2010 | 4.914 | 5.231 | 4.907 | 5.177 | 5,642,391 | -0.12(-2.29%) |
May 24, 2010 | 5.291 | 5.399 | 5.278 | 5.298 | 7,272,935 | -0.13(-2.36%) |
May 21, 2010 | 5.244 | 5.446 | 5.224 | 5.426 | 7,500,523 | +0.10(+1.87%) |
May 20, 2010 | 5.244 | 5.466 | 5.217 | 5.327 | 8,779,634 | -0.15(-2.68%) |
May 19, 2010 | 5.359 | 5.507 | 5.318 | 5.473 | 9,251,437 | +0.07(+1.37%) |
May 18, 2010 | 5.635 | 5.648 | 5.379 | 5.399 | 4,197,174 | -0.16(-2.79%) |
May 17, 2010 | 5.541 | 5.588 | 5.372 | 5.554 | 3,019,446 | +0.03(+0.61%) |
May 14, 2010 | 5.520 | 5.541 | 5.359 | 5.520 | 5,510,310 | -0.20(-3.42%) |
May 13, 2010 | 5.776 | 5.891 | 5.716 | 5.716 | 3,584,504 | -0.09(-1.51%) |
May 12, 2010 | 5.797 | 5.851 | 5.756 | 5.803 | 3,856,321 | +0.03(+0.58%) |
May 11, 2010 | 5.837 | 5.878 | 5.763 | 5.770 | 5,547,557 | -0.03(-0.47%) |
May 10, 2010 | 5.743 | 5.803 | 5.723 | 5.797 | 3,268,168 | +0.32(+5.91%) |
May 07, 2010 | 5.655 | 5.628 | 5.278 | 5.473 | 11,341,147 | -0.13(-2.29%) |
May 06, 2010 | 5.601 | 5.783 | 5.257 | 5.601 | 593 | -0.06(-1.00%) |
May 05, 2010 | 5.662 | 5.790 | 5.635 | 5.658 | 4,961,040 | -0.23(-3.85%) |
May 04, 2010 | 5.938 | 5.952 | 5.837 | 5.884 | 4,030,687 | -0.42(-6.73%) |
May 03, 2010 | 6.275 | 6.329 | 6.255 | 6.309 | 1,643,414 | +0.11(+1.74%) |
Apr 30, 2010 | 6.397 | 6.397 | 6.188 | 6.201 | 2,885,546 | -0.12(-1.92%) |
Apr 29, 2010 | 6.302 | 6.322 | 6.248 | 6.322 | 1,772,667 | +0.08(+1.30%) |
Apr 28, 2010 | 6.309 | 6.336 | 6.140 | 6.242 | 2,571,649 | +0.08(+1.31%) |
Apr 27, 2010 | 6.410 | 6.450 | 6.140 | 6.161 | 5,492,198 | -0.37(-5.68%) |
Apr 26, 2010 | 6.545 | 6.592 | 6.511 | 6.531 | 2,917,099 | +0.01(+0.10%) |
Apr 23, 2010 | 6.606 | 6.646 | 6.471 | 6.525 | 5,607,849 | -0.51(-7.28%) |
Apr 22, 2010 | 6.841 | 7.044 | 6.801 | 7.037 | 4,540,915 | -0.03(-0.48%) |
Apr 21, 2010 | 7.212 | 7.232 | 6.983 | 7.071 | 6,234,734 | -0.07(-1.04%) |
Apr 20, 2010 | 7.057 | 7.151 | 7.037 | 7.145 | 2,860,319 | +0.20(+2.81%) |
Apr 19, 2010 | 6.821 | 6.949 | 6.808 | 6.949 | 2,832,749 | +0.04(+0.59%) |
Apr 16, 2010 | 6.936 | 6.976 | 6.808 | 6.909 | 3,359,586 | -0.16(-2.29%) |
Apr 15, 2010 | 7.044 | 7.098 | 7.030 | 7.071 | 1,577,500 | -0.09(-1.32%) |
Apr 14, 2010 | 7.104 | 7.165 | 7.084 | 7.165 | 2,017,873 | +0.20(+2.90%) |
Apr 13, 2010 | 6.868 | 6.963 | 6.828 | 6.963 | 2,229,320 | +0.11(+1.67%) |
Apr 12, 2010 | 6.862 | 6.882 | 6.801 | 6.848 | 847,234 | +0.07(+0.99%) |
Apr 09, 2010 | 6.720 | 6.788 | 6.700 | 6.781 | 1,658,259 | +0.07(+1.11%) |
Apr 08, 2010 | 6.612 | 6.720 | 6.579 | 6.707 | 2,702,770 | -0.09(-1.39%) |
Apr 07, 2010 | 6.821 | 6.835 | 6.761 | 6.801 | 1,535,968 | -0.14(-2.04%) |
Apr 06, 2010 | 6.868 | 6.943 | 6.848 | 6.943 | 973,776 | +0.03(+0.49%) |
Apr 05, 2010 | 6.902 | 6.922 | 6.781 | 6.909 | 1,146,844 | +0.15(+2.19%) |
Apr 01, 2010 | 6.841 | 6.761 | 6.761 | 6.761 | 2,594,827 | +0.11(+1.72%) |
Mar 31, 2010 | 6.659 | 6.707 | 6.606 | 6.646 | 3,285,645 | +0.05(+0.71%) |
Mar 30, 2010 | 6.632 | 6.639 | 6.531 | 6.599 | 1,452,830 | -0.10(-1.51%) |
Mar 29, 2010 | 6.646 | 6.720 | 6.639 | 6.700 | 3,251,326 | +0.13(+1.95%) |
Mar 26, 2010 | 6.646 | 6.706 | 6.545 | 6.572 | 2,092,450 | +0.01(+0.21%) |
Mar 25, 2010 | 6.606 | 6.686 | 6.531 | 6.558 | 2,944,849 | +0.13(+2.10%) |
Mar 24, 2010 | 6.370 | 6.477 | 6.336 | 6.424 | 1,996,594 | +0.11(+1.71%) |
Mar 23, 2010 | 6.248 | 6.317 | 6.221 | 6.316 | 1,305,656 | +0.09(+1.41%) |
Mar 22, 2010 | 6.006 | 6.231 | 6.006 | 6.228 | 1,195,659 | +0.13(+2.10%) |
Mar 19, 2010 | 6.174 | 6.174 | 6.046 | 6.100 | 1,827,326 | -0.07(-1.20%) |
Mar 18, 2010 | 6.235 | 6.262 | 6.120 | 6.174 | 1,110,270 | -0.12(-1.93%) |
Mar 17, 2010 | 6.282 | 6.322 | 6.262 | 6.295 | 1,323,463 | +0.03(+0.54%) |
Mar 16, 2010 | 6.174 | 6.269 | 6.134 | 6.262 | 2,464,531 | +0.18(+2.88%) |
Mar 15, 2010 | 6.053 | 6.093 | 6.046 | 6.087 | 2,298,220 | -0.03(-0.44%) |
Mar 12, 2010 | 6.255 | 6.255 | 6.100 | 6.113 | 3,682,262 | -0.13(-2.16%) |
Mar 11, 2010 | 6.208 | 6.248 | 6.161 | 6.248 | 1,723,283 | -0.02(-0.32%) |
Mar 10, 2010 | 6.167 | 6.275 | 6.167 | 6.269 | 1,144,878 | +0.11(+1.86%) |
Mar 09, 2010 | 6.107 | 6.201 | 6.107 | 6.154 | 1,017,230 | -0.05(-0.76%) |
Mar 08, 2010 | 6.235 | 6.238 | 6.181 | 6.201 | 760,673 | -0.03(-0.43%) |
Mar 05, 2010 | 6.194 | 6.242 | 6.161 | 6.228 | 1,736,061 | +0.18(+3.01%) |
Mar 04, 2010 | 6.107 | 6.120 | 6.006 | 6.046 | 1,305,440 | -0.03(-0.44%) |
Mar 03, 2010 | 6.080 | 6.134 | 6.066 | 6.073 | 1,701,358 | +0.04(+0.67%) |
Mar 02, 2010 | 6.066 | 6.087 | 6.026 | 6.033 | 1,474,991 | +0.09(+1.47%) |
Mar 01, 2010 | 5.891 | 5.952 | 5.864 | 5.945 | 1,935,090 | +0.10(+1.73%) |
Feb 26, 2010 | 5.776 | 5.871 | 5.723 | 5.844 | 1,716,416 | +0.05(+0.93%) |
Feb 25, 2010 | 5.696 | 5.803 | 5.648 | 5.790 | 1,935,554 | +0.02(+0.35%) |
Feb 24, 2010 | 5.756 | 5.817 | 5.702 | 5.770 | 1,505,703 | +0.16(+2.88%) |
Feb 23, 2010 | 5.729 | 5.750 | 5.594 | 5.608 | 1,772,156 | -0.22(-3.70%) |
Feb 22, 2010 | 5.905 | 5.911 | 5.803 | 5.824 | 2,319,998 | +0.07(+1.29%) |
Feb 19, 2010 | 5.702 | 5.783 | 5.669 | 5.750 | 1,566,332 | +0.01(+0.23%) |
Feb 18, 2010 | 5.709 | 5.750 | 5.699 | 5.736 | 1,851,708 | +0.07(+1.30%) |
Feb 17, 2010 | 5.676 | 5.696 | 5.622 | 5.662 | 1,346,845 | +0.17(+3.18%) |
Feb 16, 2010 | 5.340 | 5.508 | 5.313 | 5.488 | 2,168,959 | +0.07(+1.24%) |
Feb 12, 2010 | 5.346 | 5.420 | 5.420 | 5.420 | 2,779,337 | -0.15(-2.77%) |
Feb 11, 2010 | 5.434 | 5.575 | 5.380 | 5.575 | 2,249,320 | +0.07(+1.22%) |
Feb 10, 2010 | 5.501 | 5.514 | 5.420 | 5.508 | 2,265,268 | +0.07(+1.36%) |
Feb 09, 2010 | 5.380 | 5.494 | 5.299 | 5.434 | 4,239,232 | +0.10(+1.89%) |
Feb 08, 2010 | 5.353 | 5.434 | 5.286 | 5.333 | 3,982,311 | -0.11(-2.10%) |
Feb 05, 2010 | 5.467 | 5.494 | 5.299 | 5.447 | 4,602,120 | -0.04(-0.73%) |
Feb 04, 2010 | 5.709 | 5.716 | 5.488 | 5.488 | 2,821,880 | -0.31(-5.33%) |
Feb 03, 2010 | 5.790 | 5.810 | 5.729 | 5.797 | 2,913,746 | +0.03(+0.47%) |
Feb 02, 2010 | 5.763 | 5.803 | 5.716 | 5.770 | 3,511,627 | +0.11(+2.02%) |
Feb 01, 2010 | 5.615 | 5.669 | 5.602 | 5.655 | 3,070,883 | +0.19(+3.44%) |
Jan 29, 2010 | 5.588 | 5.629 | 5.441 | 5.467 | 5,888,229 | -0.09(-1.57%) |
Jan 28, 2010 | 5.716 | 5.729 | 5.508 | 5.555 | 8,160,855 | +0.05(+0.98%) |
Jan 27, 2010 | 5.642 | 5.669 | 5.441 | 5.501 | 5,818,708 | -0.21(-3.65%) |
Jan 26, 2010 | 5.729 | 5.810 | 5.696 | 5.709 | 4,502,703 | +0.03(+0.59%) |
Jan 25, 2010 | 5.729 | 5.756 | 5.635 | 5.676 | 2,449,921 | +0.09(+1.56%) |
Jan 22, 2010 | 5.770 | 5.790 | 5.568 | 5.588 | 3,425,848 | -0.22(-3.82%) |
Jan 21, 2010 | 5.938 | 5.964 | 5.776 | 5.810 | 3,588,961 | -0.09(-1.48%) |
Jan 20, 2010 | 5.931 | 5.964 | 5.857 | 5.897 | 6,693,806 | -0.05(-0.79%) |
Jan 19, 2010 | 5.864 | 5.971 | 5.857 | 5.944 | 2,531,585 | -0.01(-0.23%) |
Jan 15, 2010 | 6.105 | 5.958 | 5.958 | 5.958 | 2,320,928 | -0.17(-2.74%) |
Jan 14, 2010 | 6.132 | 6.173 | 6.105 | 6.126 | 4,544,864 | +0.01(+0.22%) |
Jan 13, 2010 | 6.112 | 6.166 | 6.045 | 6.112 | 8,259,711 | +0.12(+2.02%) |
Jan 12, 2010 | 6.085 | 6.099 | 5.978 | 5.991 | 4,846,331 | -0.24(-3.88%) |
Jan 11, 2010 | 6.253 | 6.267 | 6.169 | 6.233 | 2,015,289 | -0.04(-0.64%) |
Jan 08, 2010 | 6.206 | 6.280 | 6.186 | 6.273 | 2,401,522 | +0.00(+0.00%) |
Jan 07, 2010 | 6.280 | 6.287 | 6.213 | 6.273 | 2,231,826 | -0.04(-0.64%) |
Jan 06, 2010 | 6.280 | 6.381 | 6.273 | 6.314 | 2,312,820 | +0.03(+0.53%) |
Jan 05, 2010 | 6.267 | 6.300 | 6.226 | 6.280 | 2,179,186 | +0.04(+0.65%) |
Jan 04, 2010 | 6.273 | 6.287 | 6.240 | 6.240 | 1,837,024 | +0.01(+0.22%) |
Dec 31, 2009 | 6.166 | 6.226 | 6.226 | 6.226 | 3,242,063 | +0.10(+1.64%) |
Dec 30, 2009 | 6.045 | 6.139 | 6.032 | 6.126 | 2,467,848 | +0.03(+0.55%) |
Dec 29, 2009 | 6.166 | 6.179 | 6.052 | 6.092 | 1,196,895 | -0.09(-1.52%) |
Dec 28, 2009 | 6.166 | 6.233 | 6.146 | 6.186 | 1,925,821 | +0.02(+0.33%) |
Dec 24, 2009 | 6.132 | 6.186 | 6.120 | 6.166 | 791,445 | +0.09(+1.44%) |
Dec 23, 2009 | 6.058 | 6.166 | 6.045 | 6.079 | 5,951,119 | +0.07(+1.12%) |
Dec 22, 2009 | 5.931 | 6.025 | 5.917 | 6.011 | 2,634,506 | +0.15(+2.64%) |
Dec 21, 2009 | 5.776 | 5.870 | 5.756 | 5.857 | 3,363,998 | +0.06(+1.04%) |
Dec 18, 2009 | 5.783 | 5.830 | 5.723 | 5.797 | 3,048,128 | +0.05(+0.94%) |
Dec 17, 2009 | 5.763 | 5.776 | 5.709 | 5.743 | 1,801,443 | -0.13(-2.17%) |
Dec 16, 2009 | 5.850 | 5.931 | 5.844 | 5.870 | 2,428,987 | +0.08(+1.39%) |
Dec 15, 2009 | 5.763 | 5.823 | 5.750 | 5.790 | 1,444,653 | -0.01(-0.23%) |
Dec 14, 2009 | 5.817 | 5.830 | 5.797 | 5.803 | 1,972,023 | +0.13(+2.37%) |
Dec 11, 2009 | 5.743 | 5.750 | 5.635 | 5.669 | 3,126,321 | +0.01(+0.12%) |
Dec 10, 2009 | 5.743 | 5.770 | 5.662 | 5.662 | 2,696,726 | +0.01(+0.12%) |
Dec 09, 2009 | 5.655 | 5.692 | 5.555 | 5.655 | 2,466,367 | -0.01(-0.12%) |
Dec 08, 2009 | 5.709 | 5.723 | 5.655 | 5.662 | 2,907,261 | -0.01(-0.12%) |
Dec 07, 2009 | 5.696 | 5.763 | 5.635 | 5.669 | 5,732,465 | -0.06(-1.06%) |
Dec 04, 2009 | 5.750 | 5.783 | 5.662 | 5.729 | 2,646,811 | +0.03(+0.47%) |
Dec 03, 2009 | 5.770 | 5.803 | 5.696 | 5.702 | 3,051,638 | +0.07(+1.31%) |
Dec 02, 2009 | 5.568 | 5.650 | 5.568 | 5.629 | 4,150,974 | +0.01(+0.12%) |
Dec 01, 2009 | 5.568 | 5.649 | 5.528 | 5.622 | 1,978,211 | +0.18(+3.33%) |
Nov 30, 2009 | 5.447 | 5.488 | 5.367 | 5.441 | 1,877,479 | -0.05(-0.98%) |
Nov 27, 2009 | 5.346 | 5.521 | 5.333 | 5.494 | 1,176,223 | -0.15(-2.62%) |
Nov 25, 2009 | 5.608 | 5.655 | 5.582 | 5.642 | 1,476,562 | +0.01(+0.24%) |
Nov 24, 2009 | 5.629 | 5.635 | 5.555 | 5.629 | 2,384,498 | +0.03(+0.48%) |
Nov 23, 2009 | 5.561 | 5.662 | 5.561 | 5.602 | 1,907,675 | +0.02(+0.36%) |
Nov 20, 2009 | 5.582 | 5.621 | 5.454 | 5.582 | 2,781,986 | -0.22(-3.82%) |
Nov 19, 2009 | 5.837 | 5.850 | 5.716 | 5.803 | 3,656,512 | -0.24(-3.89%) |
Nov 18, 2009 | 6.038 | 6.079 | 5.971 | 6.038 | 4,145,498 | +0.11(+1.93%) |
Nov 17, 2009 | 5.877 | 5.931 | 5.817 | 5.924 | 1,992,949 | +0.02(+0.34%) |
Nov 16, 2009 | 5.864 | 5.958 | 5.864 | 5.904 | 2,736,937 | +0.09(+1.62%) |
Nov 13, 2009 | 5.702 | 5.830 | 5.676 | 5.810 | 2,826,579 | +0.07(+1.17%) |
Nov 12, 2009 | 5.837 | 5.884 | 5.736 | 5.743 | 3,069,336 | -0.09(-1.61%) |
Nov 11, 2009 | 5.750 | 5.870 | 5.736 | 5.837 | 3,908,172 | +0.18(+3.21%) |
Nov 10, 2009 | 5.622 | 5.669 | 5.555 | 5.655 | 2,793,323 | -0.07(-1.29%) |
Nov 09, 2009 | 5.682 | 5.743 | 5.669 | 5.729 | 1,838,986 | +0.15(+2.65%) |
Nov 06, 2009 | 5.528 | 5.629 | 5.528 | 5.582 | 2,120,816 | +0.03(+0.48%) |
Nov 05, 2009 | 5.629 | 5.635 | 5.541 | 5.555 | 1,974,804 | +0.06(+1.10%) |
Nov 04, 2009 | 5.461 | 5.649 | 5.427 | 5.494 | 4,742,419 | +0.13(+2.51%) |
Nov 03, 2009 | 5.306 | 5.360 | 5.279 | 5.360 | 3,943,898 | -0.02(-0.37%) |
Nov 02, 2009 | 5.420 | 5.535 | 5.320 | 5.380 | 4,229,570 | +0.03(+0.63%) |
Oct 30, 2009 | 5.582 | 5.608 | 5.326 | 5.346 | 4,210,210 | -0.32(-5.58%) |
Oct 29, 2009 | 5.662 | 5.689 | 5.602 | 5.662 | 2,826,169 | +0.22(+4.07%) |
Oct 28, 2009 | 5.535 | 5.575 | 5.407 | 5.441 | 3,625,254 | -0.17(-3.11%) |
Oct 27, 2009 | 5.750 | 5.770 | 5.582 | 5.615 | 3,987,814 | -0.17(-3.02%) |
Oct 26, 2009 | 5.991 | 6.032 | 5.763 | 5.790 | 3,447,332 | -0.14(-2.38%) |
Oct 23, 2009 | 5.938 | 5.951 | 5.884 | 5.931 | 3,661,111 | -0.27(-4.33%) |
Oct 22, 2009 | 6.119 | 6.206 | 6.065 | 6.200 | 4,970,078 | +0.05(+0.76%) |
Oct 21, 2009 | 6.300 | 6.414 | 6.112 | 6.153 | 6,666,041 | -0.39(-5.95%) |
Oct 20, 2009 | 6.535 | 6.562 | 6.502 | 6.542 | 2,424,392 | -0.03(-0.51%) |
Oct 19, 2009 | 6.529 | 6.629 | 6.488 | 6.576 | 2,560,797 | +0.10(+1.56%) |
Oct 16, 2009 | 6.549 | 6.556 | 6.448 | 6.475 | 4,430,623 | -0.16(-2.43%) |
Oct 15, 2009 | 6.697 | 6.723 | 6.623 | 6.636 | 3,862,935 | -0.18(-2.66%) |
Oct 14, 2009 | 6.898 | 6.905 | 6.717 | 6.817 | 3,360,977 | +0.17(+2.63%) |
Oct 13, 2009 | 6.569 | 6.656 | 6.556 | 6.643 | 3,131,920 | +0.11(+1.75%) |
Oct 12, 2009 | 6.596 | 6.609 | 6.515 | 6.529 | 1,692,300 | +0.16(+2.53%) |
Oct 09, 2009 | 6.300 | 6.374 | 6.273 | 6.367 | 1,307,038 | +0.04(+0.64%) |
Oct 08, 2009 | 6.361 | 6.389 | 6.280 | 6.327 | 1,994,107 | +0.07(+1.18%) |
Oct 07, 2009 | 6.287 | 6.307 | 6.220 | 6.253 | 1,715,712 | +0.04(+0.65%) |
Oct 06, 2009 | 6.173 | 6.273 | 6.159 | 6.213 | 1,792,834 | +0.20(+3.35%) |
Oct 05, 2009 | 5.958 | 6.058 | 5.944 | 6.011 | 1,987,529 | +0.06(+1.02%) |
Oct 02, 2009 | 5.931 | 6.072 | 5.924 | 5.951 | 3,681,301 | -0.09(-1.45%) |
Oct 01, 2009 | 6.300 | 6.307 | 6.032 | 6.038 | 4,718,733 | -0.30(-4.67%) |
Sep 30, 2009 | 6.361 | 6.374 | 6.220 | 6.334 | 2,631,969 | +0.07(+1.07%) |
Sep 29, 2009 | 6.341 | 6.381 | 6.253 | 6.267 | 2,076,348 | -0.13(-2.10%) |
Sep 28, 2009 | 6.320 | 6.461 | 6.294 | 6.401 | 1,422,020 | +0.22(+3.59%) |
Sep 25, 2009 | 6.200 | 6.253 | 6.153 | 6.179 | 1,729,370 | -0.19(-3.06%) |
Sep 24, 2009 | 6.535 | 6.582 | 6.334 | 6.374 | 2,504,661 | -0.20(-3.06%) |
Sep 23, 2009 | 6.663 | 6.710 | 6.576 | 6.576 | 2,526,785 | -0.05(-0.71%) |
Sep 22, 2009 | 6.683 | 6.683 | 6.603 | 6.623 | 2,099,325 | +0.20(+3.14%) |
Sep 21, 2009 | 6.381 | 6.468 | 6.361 | 6.421 | 1,723,598 | -0.07(-1.14%) |
Sep 18, 2009 | 6.461 | 6.522 | 6.421 | 6.495 | 2,453,353 | +0.03(+0.42%) |
Sep 17, 2009 | 6.448 | 6.502 | 6.421 | 6.468 | 3,286,821 | +0.02(+0.31%) |
Sep 16, 2009 | 6.448 | 6.515 | 6.394 | 6.448 | 2,709,810 | -0.06(-0.93%) |
Sep 15, 2009 | 6.448 | 6.529 | 6.401 | 6.508 | 1,338,615 | +0.04(+0.62%) |
Sep 14, 2009 | 6.334 | 6.482 | 6.334 | 6.468 | 1,630,264 | +0.07(+1.16%) |
Sep 11, 2009 | 6.461 | 6.482 | 6.374 | 6.394 | 1,336,790 | -0.07(-1.04%) |
Sep 10, 2009 | 6.408 | 6.482 | 6.327 | 6.461 | 1,944,495 | +0.20(+3.22%) |
Sep 09, 2009 | 6.314 | 6.327 | 6.226 | 6.260 | 3,995,845 | -0.09(-1.48%) |
Sep 08, 2009 | 6.435 | 6.441 | 6.300 | 6.354 | 3,979,724 | +0.38(+6.29%) |
Sep 04, 2009 | 5.783 | 5.985 | 5.756 | 5.978 | 2,487,728 | +0.29(+5.08%) |
Sep 03, 2009 | 5.783 | 5.783 | 5.615 | 5.689 | 2,551,426 | +0.05(+0.95%) |
Sep 02, 2009 | 5.555 | 5.649 | 5.535 | 5.635 | 2,231,240 | -0.13(-2.21%) |