Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 7.576 | 7.651 | 7.551 | 7.607 | 700,956 | +0.02(+0.29%) |
Oct 28, 2010 | 7.716 | 7.763 | 7.573 | 7.585 | 1,307,258 | -0.07(-0.94%) |
Oct 27, 2010 | 7.613 | 7.694 | 7.570 | 7.657 | 1,415,037 | -0.05(-0.60%) |
Oct 25, 2010 | 7.828 | 7.928 | 7.686 | 7.704 | 1,419,365 | -0.08(-1.03%) |
Oct 22, 2010 | 7.778 | 7.816 | 7.739 | 7.783 | 884,154 | +0.01(+0.17%) |
Oct 21, 2010 | 7.770 | 7.873 | 7.648 | 7.770 | 1,393,357 | +0.05(+0.65%) |
Oct 20, 2010 | 7.727 | 7.859 | 7.681 | 7.720 | 2,336,949 | +0.06(+0.83%) |
Oct 19, 2010 | 7.545 | 7.775 | 7.486 | 7.656 | 4,764,799 | -0.14(-1.84%) |
Oct 18, 2010 | 7.925 | 7.944 | 7.762 | 7.800 | 3,553,569 | -0.08(-1.05%) |
Oct 15, 2010 | 7.985 | 8.077 | 7.873 | 7.882 | 2,545,379 | +0.00(+0.02%) |
Oct 14, 2010 | 8.000 | 8.036 | 7.839 | 7.881 | 1,520,076 | -0.11(-1.34%) |
Oct 13, 2010 | 7.877 | 8.042 | 7.859 | 7.988 | 1,436,338 | +0.14(+1.85%) |
Oct 12, 2010 | 7.928 | 7.928 | 7.826 | 7.843 | 2,545,786 | -0.09(-1.19%) |
Oct 11, 2010 | 8.038 | 8.038 | 7.932 | 7.938 | 1,161,462 | -0.10(-1.30%) |
Oct 08, 2010 | 8.042 | 8.090 | 7.986 | 8.042 | 2,102,866 | +0.06(+0.69%) |
Oct 07, 2010 | 7.984 | 8.030 | 7.962 | 7.986 | 3,548 | +0.03(+0.32%) |
Oct 06, 2010 | 7.938 | 7.974 | 7.887 | 7.961 | 1,803,416 | +0.02(+0.27%) |
Oct 05, 2010 | 7.789 | 7.958 | 7.720 | 7.939 | 1,137,303 | +0.24(+3.11%) |
Oct 04, 2010 | 7.773 | 7.844 | 7.638 | 7.699 | 931,386 | -0.11(-1.42%) |
Oct 01, 2010 | 7.810 | 7.920 | 7.705 | 7.810 | 1,092,954 | -0.02(-0.26%) |
Sep 30, 2010 | 7.831 | 7.959 | 7.698 | 7.831 | 43,018 | -0.03(-0.37%) |
Sep 29, 2010 | 7.810 | 7.970 | 7.744 | 7.860 | 1,931,022 | -0.04(-0.53%) |
Sep 28, 2010 | 7.754 | 7.915 | 7.567 | 7.902 | 1,670 | +0.15(+1.94%) |
Sep 27, 2010 | 7.786 | 7.787 | 7.659 | 7.752 | 679,634 | -0.04(-0.49%) |
Sep 24, 2010 | 7.641 | 7.790 | 7.532 | 7.790 | 1,720,034 | +0.26(+3.43%) |
Sep 23, 2010 | 7.643 | 7.714 | 7.521 | 7.532 | 8,109 | -0.16(-2.06%) |
Sep 22, 2010 | 7.817 | 7.879 | 7.671 | 7.690 | 1,712,094 | -0.14(-1.73%) |
Sep 21, 2010 | 7.804 | 7.925 | 7.756 | 7.825 | 2,483 | +0.05(+0.68%) |
Sep 20, 2010 | 7.606 | 7.781 | 7.563 | 7.773 | 1,843,056 | +0.18(+2.37%) |
Sep 17, 2010 | 7.593 | 7.663 | 7.499 | 7.593 | 2,718,886 | -0.01(-0.14%) |
Sep 15, 2010 | 7.503 | 7.635 | 7.503 | 7.603 | 1,533,619 | +0.09(+1.21%) |
Sep 14, 2010 | 7.513 | 7.575 | 7.487 | 7.513 | 120,456 | -0.03(-0.45%) |
Sep 13, 2010 | 7.386 | 7.570 | 7.360 | 7.547 | 1,301,813 | +0.25(+3.39%) |
Sep 10, 2010 | 7.286 | 7.372 | 7.249 | 7.299 | 1,235,449 | +0.02(+0.24%) |
Sep 09, 2010 | 7.405 | 7.405 | 7.219 | 7.281 | 872 | -0.02(-0.24%) |
Sep 08, 2010 | 7.318 | 7.459 | 7.271 | 7.299 | 1,160 | +0.01(+0.20%) |
Sep 07, 2010 | 7.315 | 7.341 | 7.260 | 7.284 | 5,640 | -0.04(-0.57%) |
Sep 03, 2010 | 7.290 | 7.336 | 7.152 | 7.326 | 1,423,800 | +0.15(+2.03%) |
Sep 02, 2010 | 7.237 | 7.265 | 7.088 | 7.180 | 2,809 | -0.10(-1.43%) |
Sep 01, 2010 | 7.070 | 7.321 | 7.046 | 7.284 | 1,435,052 | +0.36(+5.16%) |
Aug 31, 2010 | 6.927 | 7.035 | 6.887 | 6.927 | 8,435 | -0.03(-0.45%) |
Aug 30, 2010 | 7.073 | 7.077 | 6.957 | 6.958 | 1,367,586 | -0.13(-1.78%) |
Aug 27, 2010 | 7.084 | 7.099 | 6.831 | 7.084 | 789,579 | +0.19(+2.73%) |
Aug 26, 2010 | 6.985 | 7.042 | 6.868 | 6.896 | 6,845 | -0.04(-0.60%) |
Aug 25, 2010 | 6.797 | 6.950 | 6.759 | 6.938 | 8,915 | +0.11(+1.62%) |
Aug 24, 2010 | 6.735 | 6.910 | 6.662 | 6.827 | 17,313 | +0.01(+0.18%) |
Aug 23, 2010 | 6.924 | 6.993 | 6.766 | 6.815 | 1,801,324 | -0.09(-1.24%) |
Aug 20, 2010 | 6.878 | 6.916 | 6.777 | 6.900 | 736,300 | -0.03(-0.41%) |
Aug 19, 2010 | 7.146 | 7.157 | 6.841 | 6.928 | 5,914 | -0.27(-3.70%) |
Aug 18, 2010 | 7.146 | 7.273 | 7.024 | 7.195 | 66,534 | +0.03(+0.45%) |
Aug 17, 2010 | 7.000 | 7.221 | 6.978 | 7.162 | 16,840 | +0.21(+3.04%) |
Aug 16, 2010 | 6.831 | 6.955 | 6.763 | 6.951 | 1,145,605 | +0.07(+0.98%) |
Aug 13, 2010 | 6.884 | 6.965 | 6.831 | 6.884 | 1,218,061 | +0.01(+0.16%) |
Aug 12, 2010 | 6.803 | 6.926 | 6.800 | 6.873 | 1,252,378 | -0.06(-0.80%) |
Aug 11, 2010 | 7.162 | 7.162 | 6.911 | 6.928 | 17,128 | -0.30(-4.17%) |
Aug 10, 2010 | 7.386 | 7.403 | 7.198 | 7.230 | 7,304 | -0.26(-3.45%) |
Aug 09, 2010 | 7.405 | 7.497 | 7.349 | 7.488 | 1,262,972 | +0.13(+1.75%) |
Aug 06, 2010 | 7.360 | 7.434 | 7.195 | 7.360 | 1,339,324 | -0.05(-0.62%) |
Aug 05, 2010 | 7.396 | 7.445 | 7.341 | 7.406 | 857 | -0.03(-0.35%) |
Aug 04, 2010 | 7.417 | 7.499 | 7.311 | 7.432 | 1,615,116 | +0.02(+0.27%) |
Aug 03, 2010 | 7.490 | 7.560 | 7.364 | 7.411 | 2,513 | -0.11(-1.53%) |
Aug 02, 2010 | 7.561 | 7.622 | 7.448 | 7.526 | 2,008,320 | +0.13(+1.76%) |
Jul 30, 2010 | 7.396 | 7.482 | 7.306 | 7.396 | 1,280,899 | -0.06(-0.78%) |
Jul 29, 2010 | 7.452 | 7.547 | 7.355 | 7.455 | 1,572,231 | +0.03(+0.38%) |
Jul 28, 2010 | 7.376 | 7.451 | 7.355 | 7.426 | 1,976,598 | +0.04(+0.55%) |
Jul 27, 2010 | 7.582 | 7.589 | 7.343 | 7.386 | 1,179 | -0.18(-2.35%) |
Jul 26, 2010 | 7.409 | 7.572 | 7.372 | 7.564 | 1,862,412 | +0.16(+2.13%) |
Jul 23, 2010 | 7.260 | 7.507 | 7.192 | 7.406 | 2,307,348 | +0.15(+2.10%) |
Jul 22, 2010 | 7.202 | 7.363 | 7.192 | 7.254 | 7,102 | +0.17(+2.46%) |
Jul 21, 2010 | 7.057 | 7.107 | 6.953 | 7.080 | 3,145,285 | +0.14(+2.06%) |
Jul 20, 2010 | 6.859 | 6.987 | 6.682 | 6.937 | 2,070 | -0.06(-0.85%) |
Jul 19, 2010 | 6.934 | 7.008 | 6.801 | 6.996 | 1,791,080 | +0.10(+1.47%) |
Jul 16, 2010 | 6.895 | 7.134 | 6.872 | 6.895 | 3,744,269 | -0.27(-3.83%) |
Jul 15, 2010 | 7.210 | 7.210 | 7.060 | 7.170 | 1,306,991 | -0.03(-0.43%) |
Jul 14, 2010 | 7.250 | 7.250 | 7.122 | 7.201 | 927 | -0.08(-1.15%) |
Jul 13, 2010 | 7.285 | 7.322 | 7.064 | 7.285 | 19,384 | +0.21(+2.99%) |
Jul 12, 2010 | 7.037 | 7.105 | 6.933 | 7.073 | 2,475,904 | +0.03(+0.46%) |
Jul 09, 2010 | 7.041 | 7.049 | 6.878 | 7.041 | 1,228,928 | +0.11(+1.65%) |
Jul 08, 2010 | 6.926 | 6.987 | 6.774 | 6.926 | 6,508 | +0.10(+1.44%) |
Jul 07, 2010 | 6.828 | 6.839 | 6.521 | 6.828 | 2,758,227 | +0.34(+5.17%) |
Jul 06, 2010 | 6.492 | 6.754 | 6.456 | 6.492 | 11,807 | -0.04(-0.54%) |
Jul 02, 2010 | 6.527 | 6.597 | 6.467 | 6.527 | 1,113,700 | +0.04(+0.56%) |
Jul 01, 2010 | 6.468 | 6.533 | 6.297 | 6.491 | 1,920,186 | -0.00(-0.04%) |
Jun 30, 2010 | 6.494 | 6.696 | 6.475 | 6.494 | 19,525 | -0.08(-1.21%) |
Jun 29, 2010 | 6.578 | 6.587 | 6.433 | 6.573 | 14,738 | +0.03(+0.43%) |
Jun 25, 2010 | 6.545 | 6.756 | 6.517 | 6.545 | 8,567,678 | +0.15(+2.43%) |
Jun 24, 2010 | 6.390 | 6.531 | 6.294 | 6.390 | 2,749,648 | -0.01(-0.15%) |
Jun 23, 2010 | 6.364 | 6.517 | 6.240 | 6.399 | 808 | +0.04(+0.57%) |
Jun 22, 2010 | 6.363 | 6.618 | 6.345 | 6.363 | 11,294 | -0.07(-1.13%) |
Jun 21, 2010 | 6.705 | 6.740 | 6.382 | 6.436 | 3,773,723 | -0.20(-3.01%) |
Jun 18, 2010 | 6.635 | 6.755 | 6.523 | 6.635 | 15,981,707 | -0.04(-0.63%) |
Jun 17, 2010 | 6.677 | 6.739 | 6.580 | 6.677 | 808 | -0.01(-0.08%) |
Jun 16, 2010 | 6.632 | 6.755 | 6.592 | 6.682 | 1,709,789 | +0.04(+0.65%) |
Jun 15, 2010 | 6.639 | 6.658 | 6.436 | 6.639 | 9,936 | +0.17(+2.56%) |
Jun 14, 2010 | 6.673 | 6.681 | 6.444 | 6.473 | 1,790,835 | -0.16(-2.42%) |
Jun 11, 2010 | 6.487 | 6.654 | 6.461 | 6.634 | 1,533,292 | +0.13(+2.03%) |
Jun 10, 2010 | 6.502 | 6.506 | 6.321 | 6.502 | 8,452 | +0.27(+4.39%) |
Jun 09, 2010 | 6.275 | 6.399 | 6.196 | 6.228 | 1,786,628 | +0.02(+0.26%) |
Jun 08, 2010 | 6.127 | 6.300 | 6.127 | 6.212 | 2,982,910 | +0.13(+2.15%) |
Jun 07, 2010 | 6.229 | 6.250 | 6.072 | 6.081 | 2,562,554 | -0.10(-1.59%) |
Jun 04, 2010 | 6.180 | 6.291 | 6.149 | 6.180 | 3,633,998 | -0.20(-3.06%) |
Jun 03, 2010 | 6.375 | 6.402 | 6.158 | 6.375 | 2,279,414 | +0.20(+3.21%) |
Jun 02, 2010 | 6.177 | 6.185 | 6.003 | 6.177 | 2,833,552 | +0.08(+1.28%) |
Jun 01, 2010 | 6.099 | 6.386 | 6.097 | 6.099 | 5,884 | -0.18(-2.92%) |
May 28, 2010 | 6.282 | 6.409 | 6.224 | 6.282 | 1,160,074 | -0.16(-2.45%) |
May 27, 2010 | 6.313 | 6.440 | 6.260 | 6.440 | 1,980,817 | +0.23(+3.69%) |
May 26, 2010 | 6.211 | 6.417 | 6.192 | 6.211 | 5,907 | +0.05(+0.83%) |
May 25, 2010 | 5.976 | 6.172 | 5.910 | 6.159 | 808 | +0.06(+0.95%) |
May 24, 2010 | 6.185 | 6.213 | 5.979 | 6.101 | 4,007,475 | -0.14(-2.29%) |
May 21, 2010 | 6.120 | 6.255 | 6.068 | 6.244 | 3,976,336 | +0.01(+0.19%) |
May 20, 2010 | 6.155 | 6.287 | 6.120 | 6.232 | 3,401,456 | -0.23(-3.53%) |
May 19, 2010 | 6.471 | 6.569 | 6.386 | 6.460 | 2,829,775 | -0.05(-0.79%) |
May 18, 2010 | 6.697 | 6.736 | 6.491 | 6.511 | 6,256 | -0.12(-1.81%) |
May 17, 2010 | 6.808 | 6.876 | 6.498 | 6.631 | 2,114,539 | -0.13(-1.91%) |
May 14, 2010 | 6.760 | 6.905 | 6.671 | 6.760 | 2,043,385 | -0.18(-2.64%) |
May 13, 2010 | 6.967 | 7.046 | 6.888 | 6.944 | 1,395,310 | -0.05(-0.66%) |
May 12, 2010 | 6.721 | 7.008 | 6.721 | 6.989 | 1,662,709 | +0.26(+3.91%) |
May 11, 2010 | 6.774 | 6.797 | 6.715 | 6.727 | 1,150 | -0.05(-0.79%) |
May 10, 2010 | 6.685 | 6.782 | 6.685 | 6.781 | 2,925,752 | +0.35(+5.40%) |
May 07, 2010 | 6.686 | 6.704 | 6.357 | 6.433 | 4,776,744 | -0.25(-3.79%) |
May 06, 2010 | 6.670 | 6.748 | 6.269 | 6.686 | 4,182,005 | -0.17(-2.48%) |
May 05, 2010 | 6.859 | 6.936 | 6.705 | 6.856 | 2,168,750 | -0.08(-1.11%) |
May 04, 2010 | 6.995 | 7.142 | 6.879 | 6.933 | 2,156,891 | -0.17(-2.33%) |
May 03, 2010 | 6.972 | 7.173 | 6.972 | 7.099 | 1,846,821 | +0.14(+2.03%) |
Apr 30, 2010 | 7.205 | 7.266 | 6.954 | 6.957 | 1,706,902 | -0.25(-3.44%) |
Apr 29, 2010 | 7.053 | 7.209 | 7.038 | 7.205 | 1,253,032 | +0.20(+2.91%) |
Apr 28, 2010 | 7.107 | 7.150 | 6.965 | 7.002 | 1,326,360 | -0.05(-0.74%) |
Apr 27, 2010 | 7.099 | 7.212 | 7.033 | 7.053 | 2,280,926 | -0.06(-0.91%) |
Apr 26, 2010 | 7.157 | 7.275 | 7.110 | 7.118 | 1,298,981 | -0.02(-0.34%) |
Apr 23, 2010 | 7.138 | 7.155 | 7.091 | 7.142 | 1,737,387 | +0.04(+0.62%) |
Apr 22, 2010 | 6.981 | 7.115 | 6.895 | 7.098 | 1,850,140 | +0.11(+1.56%) |
Apr 21, 2010 | 6.976 | 7.043 | 6.917 | 6.989 | 4,163 | +0.01(+0.19%) |
Apr 20, 2010 | 7.169 | 7.215 | 6.874 | 6.976 | 5,519 | -0.52(-6.93%) |
Apr 19, 2010 | 7.478 | 7.517 | 7.360 | 7.495 | 3,255,564 | -0.02(-0.30%) |
Apr 16, 2010 | 7.507 | 7.526 | 7.413 | 7.518 | 3,303,952 | -0.01(-0.09%) |
Apr 15, 2010 | 7.490 | 7.552 | 7.452 | 7.525 | 1,943,056 | -0.07(-0.95%) |
Apr 14, 2010 | 7.543 | 7.604 | 7.491 | 7.597 | 1,730,661 | +0.11(+1.51%) |
Apr 13, 2010 | 7.287 | 7.487 | 7.249 | 7.484 | 2,074,840 | +0.20(+2.71%) |
Apr 12, 2010 | 7.366 | 7.366 | 7.272 | 7.287 | 1,267,092 | -0.06(-0.75%) |
Apr 09, 2010 | 7.276 | 7.364 | 7.255 | 7.342 | 1,490,914 | +0.07(+0.92%) |
Apr 08, 2010 | 7.147 | 7.290 | 7.139 | 7.275 | 1,398,750 | +0.08(+1.18%) |
Apr 07, 2010 | 7.211 | 7.270 | 7.162 | 7.190 | 2,123,272 | -0.05(-0.69%) |
Apr 06, 2010 | 7.160 | 7.282 | 7.135 | 7.240 | 1,569,931 | +0.03(+0.35%) |
Apr 05, 2010 | 7.100 | 7.215 | 7.067 | 7.215 | 1,766,609 | +0.16(+2.32%) |
Apr 01, 2010 | 7.079 | 7.051 | 7.051 | 7.051 | 10,711,372 | -0.01(-0.10%) |
Mar 31, 2010 | 7.079 | 7.145 | 7.049 | 7.058 | 2,271,928 | -0.02(-0.27%) |
Mar 30, 2010 | 6.990 | 7.113 | 6.990 | 7.076 | 1,709,447 | +0.10(+1.37%) |
Mar 29, 2010 | 7.033 | 7.169 | 6.957 | 6.981 | 2,586,506 | +0.08(+1.17%) |
Mar 26, 2010 | 6.943 | 7.008 | 6.864 | 6.900 | 1,638,661 | -0.00(-0.04%) |
Mar 25, 2010 | 7.045 | 7.186 | 6.902 | 6.903 | 2,384,993 | -0.11(-1.61%) |
Mar 24, 2010 | 7.092 | 7.092 | 6.969 | 7.016 | 2,049,983 | -0.03(-0.49%) |
Mar 23, 2010 | 6.954 | 7.164 | 6.929 | 7.051 | 5,814,733 | +0.35(+5.29%) |
Mar 22, 2010 | 6.563 | 6.702 | 6.530 | 6.696 | 1,670,303 | +0.10(+1.51%) |
Mar 19, 2010 | 6.682 | 6.702 | 6.570 | 6.597 | 1,386,407 | -0.07(-1.03%) |
Mar 18, 2010 | 6.665 | 6.699 | 6.612 | 6.665 | 746,868 | -0.02(-0.30%) |
Mar 17, 2010 | 6.683 | 6.765 | 6.655 | 6.686 | 1,233,483 | +0.03(+0.48%) |
Mar 16, 2010 | 6.656 | 6.770 | 6.625 | 6.653 | 1,866,512 | +0.03(+0.53%) |
Mar 15, 2010 | 6.578 | 6.636 | 6.559 | 6.619 | 2,283,831 | +0.10(+1.52%) |
Mar 12, 2010 | 6.496 | 6.519 | 6.409 | 6.519 | 593,162 | +0.03(+0.43%) |
Mar 11, 2010 | 6.367 | 6.503 | 6.353 | 6.491 | 1,661,119 | +0.09(+1.45%) |
Mar 10, 2010 | 6.370 | 6.418 | 6.347 | 6.398 | 742,265 | +0.01(+0.21%) |
Mar 09, 2010 | 6.337 | 6.413 | 6.306 | 6.385 | 903,300 | +0.02(+0.32%) |
Mar 08, 2010 | 6.404 | 6.432 | 6.320 | 6.365 | 789,483 | -0.05(-0.77%) |
Mar 05, 2010 | 6.385 | 6.416 | 6.359 | 6.414 | 1,710,795 | +0.05(+0.78%) |
Mar 04, 2010 | 6.334 | 6.379 | 6.329 | 6.365 | 1,684,054 | +0.00(+0.00%) |
Mar 03, 2010 | 6.359 | 6.416 | 6.330 | 6.365 | 2,070,557 | +0.04(+0.57%) |
Mar 02, 2010 | 6.282 | 6.396 | 6.269 | 6.329 | 3,980,958 | +0.17(+2.70%) |
Mar 01, 2010 | 6.115 | 6.286 | 6.114 | 6.162 | 3,008,026 | +0.08(+1.32%) |
Feb 26, 2010 | 6.075 | 6.112 | 6.029 | 6.082 | 2,539,772 | +0.01(+0.11%) |
Feb 25, 2010 | 5.993 | 6.075 | 5.946 | 6.075 | 906,526 | +0.00(+0.04%) |
Feb 24, 2010 | 6.013 | 6.072 | 6.004 | 6.072 | 1,368,955 | +0.09(+1.48%) |
Feb 23, 2010 | 6.040 | 6.040 | 5.965 | 5.984 | 1,475,897 | -0.05(-0.80%) |
Feb 22, 2010 | 6.022 | 6.041 | 5.963 | 6.032 | 829,401 | +0.03(+0.56%) |
Feb 19, 2010 | 5.975 | 6.080 | 5.961 | 5.998 | 1,518,899 | +0.03(+0.43%) |
Feb 18, 2010 | 5.871 | 5.975 | 5.871 | 5.973 | 930,287 | +0.11(+1.85%) |
Feb 17, 2010 | 5.907 | 5.927 | 5.847 | 5.864 | 1,148,954 | -0.04(-0.66%) |
Feb 16, 2010 | 5.927 | 5.970 | 5.881 | 5.903 | 1,206,064 | +0.01(+0.16%) |
Feb 12, 2010 | 5.812 | 5.894 | 5.894 | 5.894 | 7,582,877 | +0.04(+0.69%) |
Feb 11, 2010 | 5.731 | 5.902 | 5.679 | 5.853 | 1,176,411 | +0.10(+1.75%) |
Feb 10, 2010 | 5.739 | 5.797 | 5.702 | 5.753 | 1,692,195 | -0.02(-0.33%) |
Feb 09, 2010 | 5.706 | 5.820 | 5.677 | 5.771 | 1,274,228 | +0.14(+2.50%) |
Feb 08, 2010 | 5.633 | 5.714 | 5.535 | 5.630 | 1,182,928 | +0.03(+0.60%) |
Feb 05, 2010 | 5.569 | 5.692 | 5.516 | 5.597 | 1,874,117 | +0.03(+0.55%) |
Feb 04, 2010 | 5.687 | 5.702 | 5.544 | 5.566 | 990,265 | -0.16(-2.79%) |
Feb 03, 2010 | 5.679 | 5.773 | 5.679 | 5.726 | 529,728 | +0.01(+0.21%) |
Feb 02, 2010 | 5.706 | 5.773 | 5.671 | 5.714 | 1,323,234 | +0.01(+0.14%) |
Feb 01, 2010 | 5.714 | 5.773 | 5.685 | 5.706 | 1,603,368 | -0.01(-0.19%) |
Jan 29, 2010 | 5.809 | 5.873 | 5.708 | 5.716 | 1,224,820 | -0.08(-1.34%) |
Jan 28, 2010 | 5.911 | 5.923 | 5.794 | 5.794 | 1,305,595 | -0.09(-1.48%) |
Jan 27, 2010 | 5.798 | 5.911 | 5.652 | 5.881 | 3,170,976 | +0.22(+3.83%) |
Jan 26, 2010 | 5.948 | 5.948 | 5.622 | 5.665 | 2,307,482 | -0.06(-1.07%) |
Jan 25, 2010 | 5.770 | 5.841 | 5.686 | 5.726 | 2,237,416 | -0.01(-0.21%) |
Jan 22, 2010 | 5.796 | 5.845 | 5.709 | 5.738 | 1,490,381 | -0.06(-1.11%) |
Jan 21, 2010 | 6.005 | 6.029 | 5.730 | 5.802 | 1,360,607 | -0.21(-3.43%) |
Jan 20, 2010 | 5.945 | 6.025 | 5.856 | 6.008 | 1,326,446 | +0.03(+0.56%) |
Jan 19, 2010 | 5.893 | 6.008 | 5.893 | 5.975 | 923,901 | +0.10(+1.75%) |
Jan 15, 2010 | 5.940 | 5.872 | 5.872 | 5.872 | 5,193,358 | -0.05(-0.77%) |
Jan 14, 2010 | 5.886 | 5.993 | 5.886 | 5.917 | 648,421 | +0.03(+0.48%) |
Jan 13, 2010 | 5.937 | 5.960 | 5.838 | 5.889 | 842,551 | -0.03(-0.56%) |
Jan 12, 2010 | 5.928 | 5.976 | 5.842 | 5.923 | 606,814 | -0.04(-0.69%) |
Jan 11, 2010 | 6.007 | 6.012 | 5.939 | 5.964 | 703,932 | -0.03(-0.47%) |
Jan 08, 2010 | 5.878 | 6.001 | 5.862 | 5.992 | 628,927 | +0.09(+1.47%) |
Jan 07, 2010 | 5.899 | 5.953 | 5.862 | 5.905 | 702,817 | +0.02(+0.30%) |
Jan 06, 2010 | 5.881 | 5.937 | 5.854 | 5.888 | 826,499 | +0.00(+0.05%) |
Jan 05, 2010 | 5.959 | 5.959 | 5.860 | 5.885 | 1,505,617 | -0.08(-1.28%) |
Jan 04, 2010 | 5.849 | 5.997 | 5.822 | 5.961 | 1,377,654 | +0.16(+2.81%) |
Dec 31, 2009 | 5.891 | 5.798 | 5.798 | 5.798 | 2,993,290 | -0.13(-2.12%) |
Dec 30, 2009 | 5.945 | 5.972 | 5.864 | 5.924 | 730,834 | -0.03(-0.49%) |
Dec 29, 2009 | 5.985 | 5.992 | 5.933 | 5.953 | 453,258 | -0.02(-0.31%) |
Dec 28, 2009 | 6.009 | 6.027 | 5.935 | 5.972 | 332,644 | -0.03(-0.56%) |
Dec 24, 2009 | 5.953 | 6.025 | 5.937 | 6.005 | 268,528 | +0.06(+1.01%) |
Dec 23, 2009 | 5.929 | 5.981 | 5.861 | 5.945 | 606,897 | +0.04(+0.66%) |
Dec 22, 2009 | 5.911 | 5.945 | 5.805 | 5.907 | 1,470,700 | -0.01(-0.18%) |
Dec 21, 2009 | 5.939 | 6.007 | 5.876 | 5.917 | 955,405 | -0.01(-0.11%) |
Dec 18, 2009 | 5.931 | 5.953 | 5.810 | 5.924 | 3,225,045 | +0.05(+0.93%) |
Dec 17, 2009 | 5.901 | 5.912 | 5.786 | 5.869 | 508,103 | -0.08(-1.30%) |
Dec 16, 2009 | 5.976 | 6.024 | 5.891 | 5.947 | 1,620,148 | -0.01(-0.09%) |
Dec 15, 2009 | 5.917 | 6.067 | 5.892 | 5.952 | 1,321,582 | +0.04(+0.63%) |
Dec 14, 2009 | 5.884 | 5.923 | 5.845 | 5.915 | 816,517 | +0.06(+1.00%) |
Dec 11, 2009 | 5.804 | 5.893 | 5.789 | 5.856 | 671,933 | +0.07(+1.13%) |
Dec 10, 2009 | 5.840 | 5.908 | 5.748 | 5.790 | 658,112 | -0.04(-0.66%) |
Dec 09, 2009 | 5.832 | 5.845 | 5.781 | 5.829 | 871,571 | +0.02(+0.32%) |
Dec 08, 2009 | 5.874 | 5.927 | 5.768 | 5.810 | 1,119,221 | -0.10(-1.63%) |
Dec 07, 2009 | 5.794 | 5.935 | 5.778 | 5.907 | 668,918 | +0.10(+1.70%) |
Dec 04, 2009 | 5.794 | 5.928 | 5.745 | 5.808 | 915,288 | +0.11(+1.97%) |
Dec 03, 2009 | 5.756 | 5.845 | 5.686 | 5.695 | 689,264 | -0.05(-0.86%) |
Dec 02, 2009 | 5.736 | 5.872 | 5.715 | 5.745 | 894,200 | +0.04(+0.66%) |
Dec 01, 2009 | 5.679 | 5.778 | 5.679 | 5.707 | 917,578 | +0.11(+1.88%) |
Nov 30, 2009 | 5.653 | 5.653 | 5.544 | 5.602 | 1,681,278 | -0.07(-1.16%) |
Nov 27, 2009 | 5.623 | 5.725 | 5.623 | 5.667 | 568,957 | -0.13(-2.21%) |
Nov 25, 2009 | 5.777 | 5.846 | 5.760 | 5.796 | 936,286 | +0.17(+2.94%) |
Nov 24, 2009 | 5.614 | 5.780 | 5.522 | 5.630 | 1,730,159 | +0.00(+0.02%) |
Nov 23, 2009 | 5.657 | 5.772 | 5.593 | 5.629 | 832,059 | +0.06(+1.15%) |
Nov 20, 2009 | 5.520 | 5.598 | 5.486 | 5.564 | 764,882 | +0.02(+0.36%) |
Nov 19, 2009 | 5.722 | 5.730 | 5.510 | 5.544 | 1,275,029 | -0.23(-4.00%) |
Nov 18, 2009 | 5.754 | 5.786 | 5.654 | 5.776 | 1,255,445 | +0.01(+0.12%) |
Nov 17, 2009 | 5.773 | 5.794 | 5.666 | 5.769 | 771,767 | -0.01(-0.23%) |
Nov 16, 2009 | 5.702 | 5.828 | 5.702 | 5.782 | 977,488 | +0.11(+1.93%) |
Nov 13, 2009 | 5.602 | 5.723 | 5.530 | 5.673 | 1,030,155 | +0.10(+1.87%) |
Nov 12, 2009 | 5.598 | 5.675 | 5.534 | 5.568 | 2,056,008 | -0.03(-0.53%) |
Nov 11, 2009 | 5.694 | 5.727 | 5.542 | 5.598 | 1,914,381 | -0.04(-0.69%) |
Nov 10, 2009 | 5.593 | 5.666 | 5.530 | 5.637 | 1,808,216 | +0.00(+0.02%) |
Nov 09, 2009 | 5.550 | 5.636 | 5.520 | 5.635 | 1,593,268 | +0.12(+2.13%) |
Nov 06, 2009 | 5.476 | 5.572 | 5.428 | 5.518 | 1,306,862 | -0.03(-0.48%) |
Nov 05, 2009 | 5.452 | 5.602 | 5.428 | 5.544 | 3,452,243 | +0.15(+2.80%) |
Nov 04, 2009 | 5.502 | 5.609 | 5.380 | 5.393 | 1,790,511 | -0.09(-1.61%) |
Nov 03, 2009 | 5.257 | 5.490 | 5.230 | 5.482 | 2,368,627 | +0.19(+3.59%) |