Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.130 | 8.130 | 7.700 | 7.760 | 277,935 | -0.27(-3.36%) |
Sep 29, 2010 | 8.030 | 8.110 | 7.990 | 8.030 | 132,198 | -0.06(-0.74%) |
Sep 28, 2010 | 8.010 | 8.160 | 7.800 | 8.090 | 170,424 | +0.11(+1.38%) |
Sep 27, 2010 | 7.880 | 8.065 | 7.790 | 7.980 | 223,566 | +0.13(+1.66%) |
Sep 24, 2010 | 7.710 | 7.930 | 7.670 | 7.850 | 360,963 | +0.25(+3.29%) |
Sep 23, 2010 | 7.430 | 7.710 | 7.430 | 7.600 | 271,739 | +0.07(+0.93%) |
Sep 22, 2010 | 7.680 | 7.690 | 7.410 | 7.530 | 491,097 | -0.18(-2.33%) |
Sep 21, 2010 | 7.720 | 7.940 | 7.660 | 7.710 | 482,828 | +0.01(+0.13%) |
Sep 20, 2010 | 7.490 | 7.740 | 7.430 | 7.700 | 491,549 | +0.22(+2.94%) |
Sep 17, 2010 | 7.550 | 7.650 | 7.450 | 7.480 | 436,400 | +0.03(+0.40%) |
Sep 15, 2010 | 7.530 | 7.590 | 7.440 | 7.450 | 257,787 | -0.11(-1.46%) |
Sep 14, 2010 | 7.550 | 7.680 | 7.480 | 7.560 | 344,004 | -0.04(-0.53%) |
Sep 13, 2010 | 7.240 | 7.610 | 7.160 | 7.600 | 447,821 | +0.43(+6.00%) |
Sep 10, 2010 | 7.490 | 7.510 | 7.110 | 7.170 | 300,426 | -0.26(-3.50%) |
Sep 09, 2010 | 7.100 | 7.530 | 7.050 | 7.430 | 444,952 | +0.42(+5.99%) |
Sep 08, 2010 | 6.920 | 7.050 | 6.830 | 7.010 | 410,461 | +0.12(+1.74%) |
Sep 07, 2010 | 6.960 | 7.080 | 6.820 | 6.890 | 300,819 | -0.07(-1.01%) |
Sep 03, 2010 | 6.870 | 7.020 | 6.640 | 6.960 | 499,606 | +0.16(+2.35%) |
Sep 02, 2010 | 6.060 | 7.010 | 6.010 | 6.800 | 897,891 | +0.69(+11.29%) |
Sep 01, 2010 | 6.080 | 6.160 | 6.040 | 6.110 | 648,558 | +0.19(+3.21%) |
Aug 31, 2010 | 5.970 | 6.010 | 5.850 | 5.920 | 229,814 | -0.04(-0.67%) |
Aug 30, 2010 | 6.110 | 6.220 | 5.940 | 5.960 | 126,678 | -0.16(-2.61%) |
Aug 27, 2010 | 5.930 | 6.150 | 5.860 | 6.120 | 236,335 | +0.26(+4.44%) |
Aug 26, 2010 | 6.060 | 6.090 | 5.840 | 5.860 | 204,202 | -0.19(-3.14%) |
Aug 25, 2010 | 5.900 | 6.200 | 5.900 | 6.050 | 224,966 | +0.11(+1.85%) |
Aug 24, 2010 | 5.950 | 6.020 | 5.910 | 5.940 | 214,171 | -0.07(-1.16%) |
Aug 23, 2010 | 6.180 | 6.230 | 5.980 | 6.010 | 360,027 | -0.11(-1.80%) |
Aug 20, 2010 | 6.070 | 6.170 | 6.000 | 6.120 | 296,048 | +0.00(+0.00%) |
Aug 19, 2010 | 6.240 | 6.260 | 6.070 | 6.120 | 201,609 | -0.12(-1.92%) |
Aug 18, 2010 | 6.220 | 6.280 | 6.110 | 6.240 | 213,927 | -0.01(-0.16%) |
Aug 17, 2010 | 6.380 | 6.430 | 6.200 | 6.250 | 334,210 | -0.21(-3.25%) |
Aug 16, 2010 | 6.420 | 6.550 | 6.380 | 6.460 | 101,964 | -0.02(-0.31%) |
Aug 13, 2010 | 6.340 | 6.530 | 6.200 | 6.480 | 305,183 | +0.09(+1.41%) |
Aug 12, 2010 | 6.600 | 6.820 | 6.250 | 6.390 | 365,717 | -0.37(-5.47%) |
Aug 11, 2010 | 6.980 | 7.030 | 6.690 | 6.760 | 235,352 | -0.35(-4.92%) |
Aug 10, 2010 | 7.390 | 7.390 | 6.910 | 7.110 | 161,715 | -0.33(-4.44%) |
Aug 09, 2010 | 7.620 | 7.620 | 7.280 | 7.440 | 141,859 | -0.07(-0.93%) |
Aug 06, 2010 | 7.540 | 7.750 | 7.320 | 7.510 | 129,247 | -0.12(-1.57%) |
Aug 05, 2010 | 7.800 | 7.900 | 7.630 | 7.630 | 74,994 | -0.21(-2.68%) |
Aug 04, 2010 | 7.850 | 8.000 | 7.800 | 7.840 | 59,493 | +0.02(+0.26%) |
Aug 03, 2010 | 7.910 | 8.040 | 7.730 | 7.820 | 103,567 | -0.16(-2.01%) |
Aug 02, 2010 | 7.990 | 8.060 | 7.910 | 7.980 | 169,191 | +0.18(+2.31%) |
Jul 30, 2010 | 7.480 | 7.940 | 7.430 | 7.800 | 96,507 | +0.15(+1.96%) |
Jul 29, 2010 | 7.660 | 7.720 | 7.380 | 7.650 | 97,381 | +0.10(+1.32%) |
Jul 28, 2010 | 7.850 | 8.000 | 7.530 | 7.550 | 116,645 | -0.36(-4.55%) |
Jul 27, 2010 | 7.870 | 7.990 | 7.680 | 7.910 | 157,576 | +0.11(+1.41%) |
Jul 26, 2010 | 7.540 | 7.820 | 7.520 | 7.800 | 164,680 | +0.27(+3.59%) |
Jul 23, 2010 | 7.090 | 7.830 | 6.950 | 7.530 | 281,041 | +0.38(+5.31%) |
Jul 22, 2010 | 7.040 | 7.210 | 6.940 | 7.150 | 238,670 | +0.25(+3.62%) |
Jul 21, 2010 | 7.250 | 7.250 | 6.890 | 6.900 | 100,656 | -0.26(-3.63%) |
Jul 20, 2010 | 7.030 | 7.190 | 6.940 | 7.160 | 98,316 | +0.00(+0.00%) |
Jul 19, 2010 | 7.030 | 7.300 | 6.912 | 7.160 | 98,482 | +0.17(+2.43%) |
Jul 16, 2010 | 7.410 | 7.470 | 6.950 | 6.990 | 175,613 | -0.51(-6.80%) |
Jul 15, 2010 | 7.520 | 7.530 | 7.320 | 7.500 | 124,276 | -0.03(-0.40%) |
Jul 14, 2010 | 7.470 | 7.540 | 7.340 | 7.530 | 214,590 | +0.04(+0.53%) |
Jul 13, 2010 | 7.200 | 7.520 | 7.140 | 7.490 | 272,876 | +0.42(+5.94%) |
Jul 12, 2010 | 7.200 | 7.220 | 6.900 | 7.070 | 253,102 | -0.08(-1.12%) |
Jul 09, 2010 | 7.100 | 7.155 | 6.970 | 7.150 | 124,479 | +0.02(+0.28%) |
Jul 08, 2010 | 6.990 | 7.270 | 6.880 | 7.130 | 173,164 | +0.21(+3.03%) |
Jul 07, 2010 | 6.710 | 6.940 | 6.710 | 6.920 | 225,920 | +0.22(+3.28%) |
Jul 06, 2010 | 6.800 | 7.060 | 6.700 | 6.700 | 306,770 | +0.03(+0.45%) |
Jul 02, 2010 | 6.800 | 6.930 | 6.630 | 6.670 | 132,350 | -0.09(-1.33%) |
Jul 01, 2010 | 7.090 | 7.110 | 6.630 | 6.760 | 230,799 | -0.32(-4.52%) |
Jun 30, 2010 | 7.390 | 7.460 | 7.050 | 7.080 | 224,429 | -0.29(-3.93%) |
Jun 29, 2010 | 8.010 | 8.030 | 7.250 | 7.370 | 196,856 | -0.74(-9.12%) |
Jun 25, 2010 | 7.940 | 8.280 | 7.880 | 8.110 | 500,940 | +0.19(+2.40%) |
Jun 24, 2010 | 7.980 | 8.150 | 7.920 | 7.920 | 147,660 | -0.11(-1.37%) |
Jun 23, 2010 | 8.040 | 8.210 | 7.900 | 8.030 | 111,678 | +0.02(+0.25%) |
Jun 22, 2010 | 8.140 | 8.410 | 8.010 | 8.010 | 157,277 | -0.07(-0.87%) |
Jun 21, 2010 | 8.490 | 8.490 | 8.020 | 8.080 | 138,386 | -0.29(-3.46%) |
Jun 18, 2010 | 8.660 | 8.660 | 8.030 | 8.370 | 565,051 | -0.22(-2.56%) |
Jun 17, 2010 | 8.280 | 8.610 | 8.170 | 8.590 | 199,604 | +0.32(+3.87%) |
Jun 16, 2010 | 8.180 | 8.380 | 8.110 | 8.270 | 94,494 | -0.02(-0.24%) |
Jun 15, 2010 | 7.790 | 8.330 | 7.620 | 8.290 | 359,823 | +0.62(+8.08%) |
Jun 14, 2010 | 7.680 | 7.850 | 7.580 | 7.670 | 194,098 | +0.10(+1.32%) |
Jun 11, 2010 | 7.350 | 7.640 | 7.350 | 7.570 | 218,947 | +0.11(+1.41%) |
Jun 10, 2010 | 7.370 | 7.490 | 7.200 | 7.465 | 252,528 | +0.25(+3.54%) |
Jun 09, 2010 | 7.070 | 7.430 | 6.820 | 7.210 | 343,313 | +0.26(+3.74%) |
Jun 08, 2010 | 7.200 | 7.300 | 6.890 | 6.950 | 558,249 | -0.05(-0.71%) |
Jun 07, 2010 | 7.550 | 7.550 | 6.970 | 7.000 | 397,129 | -0.54(-7.10%) |
Jun 04, 2010 | 7.800 | 7.970 | 7.490 | 7.535 | 280,166 | -0.53(-6.57%) |
Jun 03, 2010 | 7.880 | 8.140 | 7.880 | 8.065 | 259,027 | +0.17(+2.22%) |
Jun 02, 2010 | 7.790 | 7.960 | 7.690 | 7.890 | 186,845 | +0.16(+2.07%) |
Jun 01, 2010 | 8.060 | 8.100 | 7.720 | 7.730 | 244,111 | -0.43(-5.27%) |
May 28, 2010 | 8.310 | 8.320 | 8.080 | 8.160 | 223,655 | -0.15(-1.81%) |
May 27, 2010 | 8.350 | 8.443 | 8.000 | 8.310 | 444,410 | +0.20(+2.47%) |
May 26, 2010 | 7.990 | 8.230 | 7.990 | 8.110 | 466,262 | +0.19(+2.40%) |
May 25, 2010 | 7.760 | 7.960 | 7.566 | 7.920 | 246,686 | -0.08(-1.00%) |
May 24, 2010 | 8.020 | 8.240 | 7.930 | 8.000 | 306,835 | -0.02(-0.25%) |
May 21, 2010 | 7.570 | 8.290 | 7.500 | 8.020 | 347,174 | +0.31(+4.02%) |
May 20, 2010 | 7.730 | 8.210 | 7.570 | 7.710 | 416,044 | -0.26(-3.26%) |
May 19, 2010 | 8.020 | 8.055 | 7.680 | 7.970 | 286,212 | -0.05(-0.62%) |
May 18, 2010 | 8.350 | 8.440 | 8.000 | 8.020 | 157,522 | -0.20(-2.43%) |
May 17, 2010 | 8.380 | 8.490 | 8.030 | 8.220 | 137,759 | -0.16(-1.91%) |
May 14, 2010 | 8.600 | 8.620 | 8.280 | 8.380 | 204,002 | -0.34(-3.90%) |
May 13, 2010 | 8.760 | 8.990 | 8.630 | 8.720 | 224,913 | -0.03(-0.34%) |
May 12, 2010 | 8.460 | 8.800 | 8.420 | 8.750 | 136,566 | +0.34(+4.04%) |
May 11, 2010 | 8.510 | 8.590 | 8.190 | 8.410 | 165,584 | +0.03(+0.36%) |
May 10, 2010 | 8.210 | 8.530 | 8.150 | 8.380 | 282,194 | +0.38(+4.75%) |
May 07, 2010 | 8.100 | 8.310 | 7.660 | 8.000 | 615,112 | -0.15(-1.84%) |
May 06, 2010 | 8.300 | 8.454 | 7.700 | 8.150 | 1,395,252 | -0.19(-2.28%) |
May 05, 2010 | 8.590 | 9.400 | 8.320 | 8.340 | 2,293,430 | -1.48(-15.07%) |
May 04, 2010 | 9.990 | 10.20 | 9.730 | 9.820 | 376,231 | -0.37(-3.63%) |
May 03, 2010 | 9.890 | 10.39 | 9.810 | 10.19 | 239,149 | +0.33(+3.35%) |
Apr 30, 2010 | 10.14 | 10.19 | 9.860 | 9.860 | 327,154 | -0.31(-3.05%) |
Apr 29, 2010 | 10.07 | 10.20 | 9.820 | 10.17 | 456,747 | +0.16(+1.60%) |
Apr 28, 2010 | 10.13 | 10.17 | 9.750 | 10.01 | 238,056 | -0.08(-0.79%) |
Apr 27, 2010 | 10.56 | 10.68 | 10.05 | 10.09 | 209,171 | -0.55(-5.17%) |
Apr 26, 2010 | 10.92 | 11.08 | 10.62 | 10.64 | 225,668 | -0.26(-2.39%) |
Apr 23, 2010 | 10.95 | 11.03 | 10.73 | 10.90 | 171,013 | +0.02(+0.18%) |
Apr 22, 2010 | 10.52 | 10.94 | 10.41 | 10.88 | 252,294 | +0.25(+2.35%) |
Apr 21, 2010 | 10.35 | 10.70 | 10.26 | 10.63 | 336,139 | +0.36(+3.51%) |
Apr 20, 2010 | 10.09 | 10.33 | 10.05 | 10.27 | 419,980 | +0.26(+2.60%) |
Apr 19, 2010 | 10.08 | 10.29 | 9.730 | 10.01 | 289,287 | -0.09(-0.89%) |
Apr 16, 2010 | 10.46 | 10.53 | 9.950 | 10.10 | 265,783 | -0.37(-3.53%) |
Apr 15, 2010 | 10.40 | 10.61 | 10.24 | 10.47 | 262,442 | +0.08(+0.77%) |
Apr 14, 2010 | 10.33 | 10.40 | 10.18 | 10.39 | 407,972 | +0.13(+1.27%) |
Apr 13, 2010 | 10.36 | 10.45 | 10.12 | 10.26 | 353,134 | -0.14(-1.35%) |
Apr 12, 2010 | 10.49 | 10.53 | 10.34 | 10.40 | 284,311 | +0.01(+0.10%) |
Apr 09, 2010 | 10.55 | 10.58 | 10.14 | 10.39 | 559,846 | -0.19(-1.80%) |
Apr 08, 2010 | 10.95 | 11.05 | 10.56 | 10.58 | 376,912 | -0.42(-3.82%) |
Apr 07, 2010 | 10.98 | 11.34 | 10.95 | 11.00 | 316,559 | +0.05(+0.46%) |
Apr 06, 2010 | 10.75 | 10.98 | 10.68 | 10.95 | 162,658 | +0.15(+1.39%) |
Apr 05, 2010 | 10.72 | 10.85 | 10.58 | 10.80 | 236,723 | +0.14(+1.31%) |
Apr 01, 2010 | 10.72 | 10.66 | 10.66 | 10.66 | 149,600 | -0.03(-0.28%) |
Mar 31, 2010 | 10.75 | 11.05 | 10.68 | 10.69 | 423,014 | -0.12(-1.11%) |
Mar 30, 2010 | 10.91 | 11.14 | 10.66 | 10.81 | 192,271 | -0.02(-0.18%) |
Mar 29, 2010 | 10.70 | 11.01 | 10.52 | 10.83 | 248,856 | +0.14(+1.31%) |
Mar 26, 2010 | 11.00 | 11.04 | 10.60 | 10.69 | 359,806 | -0.23(-2.11%) |
Mar 25, 2010 | 11.45 | 11.53 | 10.89 | 10.92 | 476,538 | -0.46(-4.04%) |
Mar 24, 2010 | 11.50 | 11.75 | 11.31 | 11.38 | 294,161 | -0.16(-1.39%) |
Mar 23, 2010 | 11.30 | 11.58 | 11.16 | 11.54 | 317,168 | +0.27(+2.40%) |
Mar 22, 2010 | 11.16 | 11.31 | 10.77 | 11.27 | 356,093 | +0.13(+1.17%) |
Mar 19, 2010 | 11.50 | 11.50 | 11.07 | 11.14 | 779,792 | -0.27(-2.37%) |
Mar 18, 2010 | 11.56 | 11.67 | 11.28 | 11.41 | 256,983 | -0.21(-1.81%) |
Mar 17, 2010 | 11.59 | 11.76 | 11.37 | 11.62 | 364,781 | +0.11(+0.96%) |
Mar 16, 2010 | 11.83 | 11.83 | 11.50 | 11.51 | 434,902 | -0.20(-1.71%) |
Mar 15, 2010 | 11.74 | 12.17 | 11.57 | 11.71 | 890,247 | -0.73(-5.87%) |
Mar 12, 2010 | 12.62 | 12.74 | 12.18 | 12.44 | 473,779 | -0.18(-1.43%) |
Mar 11, 2010 | 12.28 | 12.66 | 12.13 | 12.62 | 251,157 | +0.27(+2.19%) |
Mar 10, 2010 | 12.09 | 12.44 | 12.07 | 12.35 | 379,115 | +0.23(+1.90%) |
Mar 09, 2010 | 12.01 | 12.21 | 11.97 | 12.12 | 505,790 | +0.09(+0.75%) |
Mar 08, 2010 | 12.08 | 12.08 | 11.81 | 12.03 | 545,969 | +0.33(+2.82%) |
Mar 05, 2010 | 11.35 | 11.88 | 11.17 | 11.70 | 691,109 | +0.39(+3.45%) |
Mar 04, 2010 | 11.24 | 11.34 | 11.16 | 11.31 | 306,966 | +0.06(+0.53%) |
Mar 03, 2010 | 11.34 | 11.48 | 11.06 | 11.25 | 306,206 | -0.03(-0.27%) |
Mar 02, 2010 | 11.32 | 11.53 | 11.06 | 11.28 | 340,399 | -0.05(-0.44%) |
Mar 01, 2010 | 10.94 | 11.37 | 10.90 | 11.33 | 617,162 | +0.59(+5.49%) |
Feb 26, 2010 | 11.00 | 11.14 | 10.73 | 10.74 | 237,036 | -0.17(-1.56%) |
Feb 25, 2010 | 10.98 | 11.05 | 10.35 | 10.91 | 567,687 | -0.21(-1.89%) |
Feb 24, 2010 | 10.32 | 11.23 | 10.32 | 11.12 | 959,589 | +0.81(+7.86%) |
Feb 23, 2010 | 10.58 | 10.58 | 10.19 | 10.31 | 536,799 | -0.27(-2.55%) |
Feb 22, 2010 | 10.57 | 10.63 | 10.40 | 10.58 | 323,261 | +0.02(+0.19%) |
Feb 19, 2010 | 10.26 | 10.78 | 10.26 | 10.56 | 552,765 | +0.31(+3.02%) |
Feb 18, 2010 | 9.650 | 10.31 | 9.510 | 10.25 | 776,435 | +0.62(+6.44%) |
Feb 17, 2010 | 9.470 | 9.740 | 9.440 | 9.630 | 374,109 | +0.05(+0.52%) |
Feb 16, 2010 | 9.460 | 9.605 | 9.220 | 9.580 | 455,305 | -0.06(-0.62%) |
Feb 12, 2010 | 9.590 | 9.640 | 9.640 | 9.640 | 287,200 | -0.09(-0.92%) |
Feb 11, 2010 | 9.260 | 9.810 | 9.200 | 9.730 | 426,491 | +0.38(+4.06%) |
Feb 10, 2010 | 9.170 | 9.420 | 8.890 | 9.350 | 382,222 | +0.09(+0.97%) |
Feb 09, 2010 | 9.750 | 10.10 | 9.220 | 9.260 | 692,067 | -0.40(-4.14%) |
Feb 08, 2010 | 8.980 | 9.710 | 8.970 | 9.660 | 673,171 | +0.68(+7.57%) |
Feb 05, 2010 | 9.140 | 9.150 | 8.820 | 8.980 | 367,065 | -0.10(-1.10%) |
Feb 04, 2010 | 9.110 | 9.230 | 9.010 | 9.080 | 753,312 | -0.26(-2.78%) |
Feb 03, 2010 | 8.960 | 9.540 | 8.875 | 9.340 | 1,501,037 | +1.01(+12.12%) |
Feb 02, 2010 | 8.110 | 8.520 | 8.080 | 8.330 | 436,784 | +0.22(+2.71%) |
Feb 01, 2010 | 8.060 | 8.200 | 7.930 | 8.110 | 211,982 | +0.10(+1.25%) |
Jan 29, 2010 | 8.470 | 8.780 | 7.980 | 8.010 | 284,808 | -0.46(-5.43%) |
Jan 28, 2010 | 8.900 | 8.900 | 8.400 | 8.470 | 189,297 | -0.43(-4.83%) |
Jan 27, 2010 | 8.880 | 8.960 | 8.670 | 8.900 | 119,307 | +0.00(+0.00%) |
Jan 26, 2010 | 8.630 | 9.158 | 8.630 | 8.900 | 456,595 | +0.21(+2.42%) |
Jan 25, 2010 | 8.450 | 8.700 | 8.320 | 8.690 | 225,307 | +0.32(+3.82%) |
Jan 22, 2010 | 8.650 | 8.660 | 8.270 | 8.370 | 336,864 | -0.31(-3.57%) |
Jan 21, 2010 | 8.950 | 9.000 | 8.670 | 8.680 | 288,905 | -0.29(-3.23%) |
Jan 20, 2010 | 9.300 | 9.300 | 8.880 | 8.970 | 215,140 | -0.41(-4.37%) |
Jan 19, 2010 | 9.240 | 9.500 | 9.150 | 9.380 | 341,617 | +0.17(+1.85%) |
Jan 15, 2010 | 8.790 | 9.210 | 9.210 | 9.210 | 946,900 | +0.46(+5.26%) |
Jan 14, 2010 | 8.540 | 8.850 | 8.420 | 8.750 | 165,484 | +0.16(+1.86%) |
Jan 13, 2010 | 8.670 | 8.670 | 8.260 | 8.590 | 366,995 | +0.01(+0.12%) |
Jan 12, 2010 | 8.800 | 8.930 | 8.490 | 8.580 | 318,707 | -0.25(-2.83%) |
Jan 11, 2010 | 8.890 | 9.180 | 8.710 | 8.830 | 440,323 | -0.01(-0.11%) |
Jan 08, 2010 | 8.600 | 8.950 | 8.400 | 8.840 | 594,123 | +0.24(+2.79%) |
Jan 07, 2010 | 8.470 | 8.750 | 8.460 | 8.600 | 596,135 | +0.15(+1.78%) |
Jan 06, 2010 | 7.980 | 8.580 | 7.980 | 8.450 | 983,820 | +0.45(+5.62%) |
Jan 05, 2010 | 8.040 | 8.170 | 7.860 | 8.000 | 461,521 | -0.02(-0.25%) |
Jan 04, 2010 | 7.090 | 8.050 | 6.800 | 8.020 | 1,482,411 | +1.01(+14.41%) |
Dec 31, 2009 | 7.200 | 7.010 | 7.010 | 7.010 | 538,100 | -0.21(-2.91%) |
Dec 30, 2009 | 7.270 | 7.350 | 7.130 | 7.220 | 320,467 | -0.10(-1.37%) |
Dec 29, 2009 | 7.540 | 7.540 | 7.150 | 7.320 | 231,616 | -0.21(-2.79%) |
Dec 28, 2009 | 7.140 | 7.720 | 6.880 | 7.530 | 594,241 | +0.30(+4.15%) |
Dec 24, 2009 | 6.700 | 7.280 | 6.700 | 7.230 | 1,008,146 | +0.53(+7.91%) |
Dec 23, 2009 | 6.140 | 6.720 | 6.070 | 6.700 | 1,274,235 | +0.56(+9.12%) |
Dec 22, 2009 | 6.130 | 6.240 | 6.040 | 6.140 | 150,265 | +0.00(+0.00%) |
Dec 21, 2009 | 6.060 | 6.210 | 5.980 | 6.140 | 152,320 | +0.09(+1.49%) |
Dec 18, 2009 | 6.240 | 6.270 | 5.920 | 6.050 | 351,207 | -0.10(-1.63%) |
Dec 17, 2009 | 6.280 | 6.360 | 6.100 | 6.150 | 222,435 | -0.19(-3.00%) |
Dec 16, 2009 | 6.170 | 6.500 | 6.120 | 6.340 | 219,816 | +0.22(+3.59%) |
Dec 15, 2009 | 6.090 | 6.180 | 6.000 | 6.120 | 425,530 | +0.03(+0.49%) |
Dec 14, 2009 | 6.060 | 6.110 | 5.770 | 6.090 | 150,057 | +0.08(+1.33%) |
Dec 11, 2009 | 6.090 | 6.090 | 5.880 | 6.010 | 66,907 | -0.01(-0.17%) |
Dec 10, 2009 | 6.260 | 6.260 | 5.950 | 6.020 | 86,519 | -0.24(-3.83%) |
Dec 09, 2009 | 6.230 | 6.300 | 6.140 | 6.260 | 126,139 | +0.05(+0.81%) |
Dec 08, 2009 | 6.550 | 6.550 | 6.160 | 6.210 | 175,554 | -0.39(-5.91%) |
Dec 07, 2009 | 6.510 | 6.650 | 6.460 | 6.600 | 64,521 | +0.11(+1.69%) |
Dec 04, 2009 | 6.510 | 6.520 | 6.320 | 6.490 | 89,081 | +0.12(+1.88%) |
Dec 03, 2009 | 6.550 | 6.570 | 6.340 | 6.370 | 115,376 | -0.15(-2.30%) |
Dec 02, 2009 | 6.400 | 6.540 | 6.380 | 6.520 | 146,800 | +0.17(+2.68%) |
Dec 01, 2009 | 6.100 | 6.410 | 6.100 | 6.350 | 142,915 | +0.30(+4.96%) |
Nov 30, 2009 | 6.060 | 6.110 | 5.770 | 6.050 | 233,562 | -0.03(-0.49%) |
Nov 27, 2009 | 6.180 | 6.210 | 6.040 | 6.080 | 83,347 | -0.31(-4.85%) |
Nov 25, 2009 | 6.430 | 6.600 | 6.330 | 6.390 | 60,655 | -0.05(-0.78%) |
Nov 24, 2009 | 6.320 | 6.440 | 6.200 | 6.440 | 82,308 | +0.14(+2.22%) |
Nov 23, 2009 | 6.360 | 6.620 | 6.260 | 6.300 | 82,271 | +0.03(+0.48%) |
Nov 20, 2009 | 6.050 | 6.290 | 6.010 | 6.270 | 107,624 | +0.20(+3.29%) |
Nov 19, 2009 | 6.440 | 6.440 | 6.020 | 6.070 | 131,177 | -0.42(-6.47%) |
Nov 18, 2009 | 6.320 | 6.500 | 6.240 | 6.490 | 78,949 | +0.14(+2.20%) |
Nov 17, 2009 | 6.520 | 6.590 | 6.270 | 6.350 | 94,925 | -0.14(-2.16%) |
Nov 16, 2009 | 6.250 | 6.500 | 6.060 | 6.490 | 200,327 | +0.25(+4.01%) |
Nov 13, 2009 | 5.989 | 6.250 | 5.950 | 6.240 | 130,501 | +0.29(+4.87%) |
Nov 12, 2009 | 6.040 | 6.100 | 5.800 | 5.950 | 163,401 | -0.04(-0.67%) |
Nov 11, 2009 | 6.120 | 6.150 | 5.910 | 5.990 | 128,228 | -0.08(-1.32%) |
Nov 10, 2009 | 6.260 | 6.290 | 6.060 | 6.070 | 141,144 | -0.19(-3.04%) |
Nov 09, 2009 | 6.020 | 6.290 | 6.020 | 6.260 | 385,757 | +0.26(+4.33%) |
Nov 06, 2009 | 5.980 | 6.040 | 5.931 | 6.000 | 321,576 | -0.04(-0.66%) |
Nov 05, 2009 | 6.120 | 6.340 | 5.980 | 6.040 | 339,924 | +0.04(+0.67%) |
Nov 04, 2009 | 6.020 | 6.140 | 5.930 | 6.000 | 155,208 | -0.02(-0.33%) |
Nov 03, 2009 | 5.970 | 6.060 | 5.910 | 6.020 | 242,012 | +0.04(+0.67%) |
Nov 02, 2009 | 5.960 | 6.040 | 5.830 | 5.980 | 336,513 | +0.02(+0.34%) |
Oct 30, 2009 | 6.330 | 6.370 | 5.950 | 5.960 | 407,766 | -0.43(-6.73%) |
Oct 29, 2009 | 6.340 | 6.580 | 6.200 | 6.390 | 237,322 | +0.13(+2.08%) |
Oct 28, 2009 | 6.630 | 6.760 | 6.130 | 6.260 | 235,813 | -0.40(-6.01%) |
Oct 27, 2009 | 6.660 | 6.840 | 6.470 | 6.660 | 129,588 | +0.03(+0.45%) |
Oct 26, 2009 | 6.480 | 6.800 | 6.470 | 6.630 | 115,292 | +0.13(+2.00%) |
Oct 23, 2009 | 6.600 | 6.850 | 6.473 | 6.500 | 107,982 | -0.16(-2.40%) |
Oct 22, 2009 | 6.680 | 6.740 | 6.550 | 6.660 | 86,861 | -0.05(-0.75%) |
Oct 21, 2009 | 6.820 | 6.930 | 6.500 | 6.710 | 143,723 | -0.07(-1.03%) |
Oct 20, 2009 | 6.600 | 6.900 | 6.600 | 6.780 | 114,819 | -0.11(-1.60%) |
Oct 19, 2009 | 7.000 | 7.110 | 6.550 | 6.890 | 112,772 | -0.11(-1.57%) |
Oct 16, 2009 | 6.950 | 7.050 | 6.750 | 7.000 | 132,930 | -0.01(-0.14%) |
Oct 15, 2009 | 7.000 | 7.050 | 6.870 | 7.010 | 101,390 | -0.04(-0.57%) |
Oct 14, 2009 | 6.790 | 7.060 | 6.790 | 7.050 | 241,112 | +0.34(+5.07%) |
Oct 13, 2009 | 6.670 | 6.750 | 6.540 | 6.710 | 124,613 | -0.01(-0.15%) |
Oct 12, 2009 | 6.790 | 6.900 | 6.680 | 6.720 | 139,591 | -0.07(-1.03%) |
Oct 09, 2009 | 6.660 | 6.799 | 6.560 | 6.790 | 89,901 | +0.15(+2.26%) |
Oct 08, 2009 | 6.580 | 6.780 | 6.560 | 6.640 | 94,079 | +0.07(+1.07%) |
Oct 07, 2009 | 6.510 | 6.670 | 6.480 | 6.570 | 53,863 | +0.02(+0.31%) |
Oct 06, 2009 | 6.400 | 6.580 | 6.220 | 6.550 | 93,959 | +0.20(+3.15%) |
Oct 05, 2009 | 6.180 | 6.380 | 6.105 | 6.350 | 107,546 | +0.17(+2.75%) |
Oct 02, 2009 | 6.130 | 6.360 | 6.100 | 6.180 | 231,615 | -0.01(-0.16%) |