Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.483 | 8.500 | 8.373 | 8.470 | 815,598 | -0.09(-1.09%) |
Nov 29, 2010 | 8.490 | 8.623 | 8.273 | 8.563 | 512,409 | -0.00(-0.04%) |
Nov 26, 2010 | 8.523 | 8.667 | 8.523 | 8.567 | 71,640 | -0.02(-0.23%) |
Nov 24, 2010 | 8.563 | 8.587 | 8.587 | 8.587 | 372,909 | +0.06(+0.66%) |
Nov 23, 2010 | 8.487 | 8.553 | 8.417 | 8.530 | 268,587 | -0.06(-0.66%) |
Nov 22, 2010 | 8.450 | 8.617 | 8.387 | 8.587 | 443,922 | +0.08(+0.98%) |
Nov 19, 2010 | 8.490 | 8.550 | 8.437 | 8.503 | 304,641 | +0.01(+0.16%) |
Nov 18, 2010 | 8.387 | 8.557 | 8.387 | 8.490 | 311,421 | +0.17(+2.08%) |
Nov 17, 2010 | 8.357 | 8.380 | 8.290 | 8.317 | 396,975 | -0.04(-0.44%) |
Nov 16, 2010 | 8.420 | 8.457 | 8.240 | 8.353 | 469,854 | -0.15(-1.73%) |
Nov 15, 2010 | 8.543 | 8.557 | 8.310 | 8.500 | 474,615 | -0.22(-2.49%) |
Nov 12, 2010 | 8.793 | 8.900 | 8.717 | 8.717 | 363,204 | -0.17(-1.91%) |
Nov 11, 2010 | 8.817 | 8.917 | 8.663 | 8.887 | 327,456 | -0.03(-0.37%) |
Nov 10, 2010 | 8.757 | 8.960 | 8.603 | 8.920 | 661,578 | +0.14(+1.59%) |
Nov 09, 2010 | 8.997 | 8.997 | 8.737 | 8.780 | 409,473 | -0.20(-2.23%) |
Nov 08, 2010 | 8.880 | 9.000 | 8.880 | 8.980 | 419,406 | +0.05(+0.52%) |
Nov 05, 2010 | 8.987 | 9.011 | 8.877 | 8.933 | 471,135 | -0.02(-0.19%) |
Nov 04, 2010 | 8.763 | 8.957 | 8.720 | 8.950 | 619,677 | +0.26(+2.99%) |
Nov 03, 2010 | 8.500 | 8.710 | 8.493 | 8.690 | 494,625 | +0.21(+2.44%) |
Nov 02, 2010 | 8.247 | 8.493 | 8.247 | 8.483 | 441,741 | +0.28(+3.41%) |
Nov 01, 2010 | 8.137 | 8.263 | 8.058 | 8.203 | 399,447 | +0.08(+0.98%) |
Oct 29, 2010 | 7.937 | 8.190 | 7.900 | 8.123 | 257,307 | +0.12(+1.54%) |
Oct 28, 2010 | 8.037 | 8.107 | 7.947 | 8.000 | 752,529 | -0.26(-3.11%) |
Oct 27, 2010 | 8.147 | 8.280 | 8.090 | 8.257 | 296,952 | +0.07(+0.90%) |
Oct 25, 2010 | 8.140 | 8.247 | 8.130 | 8.183 | 409,332 | +0.05(+0.66%) |
Oct 22, 2010 | 7.970 | 8.143 | 7.970 | 8.130 | 346,251 | +0.17(+2.09%) |
Oct 21, 2010 | 7.853 | 7.973 | 7.837 | 7.963 | 478,374 | +0.14(+1.79%) |
Oct 20, 2010 | 7.723 | 7.847 | 7.670 | 7.823 | 246,990 | +0.15(+1.91%) |
Oct 19, 2010 | 7.710 | 7.849 | 7.620 | 7.677 | 255,390 | -0.16(-2.04%) |
Oct 18, 2010 | 7.797 | 7.883 | 7.740 | 7.837 | 164,007 | +0.05(+0.69%) |
Oct 15, 2010 | 7.870 | 7.910 | 7.750 | 7.783 | 335,457 | +0.01(+0.09%) |
Oct 14, 2010 | 7.793 | 7.877 | 7.680 | 7.777 | 222,957 | -0.04(-0.51%) |
Oct 13, 2010 | 7.757 | 7.900 | 7.693 | 7.817 | 238,785 | +0.09(+1.21%) |
Oct 12, 2010 | 7.617 | 7.807 | 7.567 | 7.723 | 289,530 | +0.07(+0.91%) |
Oct 11, 2010 | 7.660 | 7.733 | 7.567 | 7.653 | 146,268 | +0.00(+0.00%) |
Oct 08, 2010 | 7.520 | 7.693 | 7.450 | 7.653 | 239,673 | +0.09(+1.19%) |
Oct 07, 2010 | 7.490 | 7.590 | 7.443 | 7.563 | 242,217 | +0.13(+1.70%) |
Oct 06, 2010 | 7.560 | 7.560 | 7.408 | 7.437 | 432,288 | -0.15(-1.93%) |
Oct 05, 2010 | 7.520 | 7.610 | 7.483 | 7.583 | 424,704 | +0.15(+2.06%) |
Oct 04, 2010 | 7.403 | 7.507 | 7.380 | 7.430 | 324,195 | +0.00(+0.04%) |
Oct 01, 2010 | 7.517 | 7.577 | 7.400 | 7.427 | 366,633 | -0.04(-0.49%) |
Sep 30, 2010 | 7.177 | 7.500 | 7.127 | 7.463 | 846,378 | +0.37(+5.17%) |
Sep 29, 2010 | 7.063 | 7.147 | 6.987 | 7.097 | 351,627 | -0.01(-0.09%) |
Sep 28, 2010 | 7.037 | 7.123 | 6.923 | 7.103 | 336,564 | +0.07(+1.00%) |
Sep 27, 2010 | 7.087 | 7.093 | 6.997 | 7.033 | 139,626 | -0.03(-0.47%) |
Sep 24, 2010 | 6.967 | 7.070 | 6.890 | 7.067 | 440,412 | +0.20(+2.96%) |
Sep 23, 2010 | 6.820 | 7.013 | 6.817 | 6.863 | 255,144 | -0.01(-0.19%) |
Sep 22, 2010 | 6.897 | 6.970 | 6.823 | 6.877 | 234,606 | -0.06(-0.82%) |
Sep 21, 2010 | 6.997 | 7.037 | 6.893 | 6.933 | 369,282 | -0.05(-0.67%) |
Sep 20, 2010 | 6.890 | 7.068 | 6.853 | 6.980 | 577,161 | +0.10(+1.45%) |
Sep 17, 2010 | 6.957 | 6.967 | 6.717 | 6.880 | 1,552,167 | -0.05(-0.67%) |
Sep 15, 2010 | 6.917 | 7.037 | 6.863 | 6.927 | 413,793 | -0.01(-0.14%) |
Sep 14, 2010 | 7.050 | 7.073 | 6.933 | 6.937 | 348,801 | -0.10(-1.47%) |
Sep 13, 2010 | 6.923 | 7.167 | 6.917 | 7.040 | 528,057 | +0.15(+2.18%) |
Sep 10, 2010 | 6.903 | 6.997 | 6.827 | 6.890 | 425,547 | +0.03(+0.49%) |
Sep 09, 2010 | 6.797 | 6.877 | 6.693 | 6.857 | 456,396 | +0.16(+2.44%) |
Sep 08, 2010 | 6.560 | 6.787 | 6.547 | 6.693 | 387,123 | +0.16(+2.50%) |
Sep 07, 2010 | 6.613 | 6.653 | 6.510 | 6.530 | 185,331 | -0.09(-1.41%) |
Sep 03, 2010 | 6.817 | 6.857 | 6.497 | 6.623 | 595,545 | -0.16(-2.41%) |
Sep 02, 2010 | 6.710 | 6.797 | 6.680 | 6.787 | 444,426 | +0.09(+1.39%) |
Sep 01, 2010 | 6.433 | 6.700 | 6.433 | 6.693 | 645,588 | +0.36(+5.74%) |
Aug 31, 2010 | 6.407 | 6.480 | 6.307 | 6.330 | 318,558 | -0.09(-1.35%) |
Aug 30, 2010 | 6.730 | 6.730 | 6.413 | 6.417 | 304,515 | -0.33(-4.84%) |
Aug 27, 2010 | 6.593 | 6.753 | 6.497 | 6.743 | 352,518 | +0.24(+3.64%) |
Aug 26, 2010 | 6.500 | 6.543 | 6.447 | 6.507 | 346,767 | +0.04(+0.67%) |
Aug 25, 2010 | 6.353 | 6.492 | 6.280 | 6.463 | 237,411 | +0.08(+1.25%) |
Aug 24, 2010 | 6.333 | 6.443 | 6.333 | 6.383 | 369,369 | -0.03(-0.47%) |
Aug 23, 2010 | 6.523 | 6.570 | 6.400 | 6.413 | 490,818 | -0.08(-1.23%) |
Aug 20, 2010 | 6.553 | 6.630 | 6.420 | 6.493 | 637,038 | -0.09(-1.42%) |
Aug 19, 2010 | 6.653 | 6.653 | 6.500 | 6.587 | 585,309 | -0.11(-1.64%) |
Aug 18, 2010 | 6.717 | 6.807 | 6.607 | 6.697 | 366,579 | -0.03(-0.50%) |
Aug 17, 2010 | 6.700 | 6.843 | 6.623 | 6.730 | 501,777 | +0.11(+1.61%) |
Aug 16, 2010 | 6.587 | 6.747 | 6.580 | 6.623 | 255,801 | -0.02(-0.25%) |
Aug 13, 2010 | 6.603 | 6.773 | 6.603 | 6.640 | 610,206 | +0.00(+0.00%) |
Aug 12, 2010 | 6.523 | 6.677 | 6.177 | 6.640 | 471,645 | +0.01(+0.10%) |
Aug 11, 2010 | 6.770 | 6.813 | 6.613 | 6.633 | 1,053,435 | -0.27(-3.96%) |
Aug 10, 2010 | 6.883 | 7.030 | 6.883 | 6.907 | 842,871 | -0.07(-0.96%) |
Aug 09, 2010 | 6.787 | 7.030 | 6.787 | 6.973 | 785,646 | +0.26(+3.87%) |
Aug 06, 2010 | 6.660 | 6.743 | 6.587 | 6.713 | 534,726 | +0.01(+0.15%) |
Aug 05, 2010 | 6.627 | 6.767 | 6.620 | 6.703 | 452,370 | +0.02(+0.30%) |
Aug 04, 2010 | 6.487 | 6.697 | 6.457 | 6.683 | 412,548 | +0.22(+3.40%) |
Aug 03, 2010 | 6.423 | 6.573 | 6.397 | 6.463 | 308,040 | +0.00(+0.05%) |
Aug 02, 2010 | 6.573 | 6.657 | 6.383 | 6.460 | 587,559 | -0.01(-0.10%) |
Jul 30, 2010 | 6.340 | 6.483 | 6.270 | 6.467 | 571,842 | +0.02(+0.36%) |
Jul 29, 2010 | 6.137 | 6.453 | 6.137 | 6.443 | 678,069 | +0.34(+5.57%) |
Jul 28, 2010 | 6.350 | 6.387 | 6.090 | 6.103 | 452,676 | -0.28(-4.39%) |
Jul 27, 2010 | 6.420 | 6.447 | 6.330 | 6.383 | 452,109 | -0.03(-0.42%) |
Jul 26, 2010 | 6.357 | 6.413 | 6.310 | 6.410 | 409,875 | +0.08(+1.32%) |
Jul 23, 2010 | 6.200 | 6.333 | 6.177 | 6.327 | 361,263 | +0.09(+1.44%) |
Jul 22, 2010 | 6.153 | 6.267 | 6.153 | 6.237 | 804,885 | +0.13(+2.18%) |
Jul 21, 2010 | 6.310 | 6.313 | 6.097 | 6.103 | 322,698 | -0.16(-2.55%) |
Jul 20, 2010 | 6.100 | 6.267 | 6.030 | 6.263 | 468,273 | +0.12(+1.95%) |
Jul 19, 2010 | 6.143 | 6.207 | 6.107 | 6.143 | 409,713 | +0.00(+0.00%) |
Jul 16, 2010 | 6.280 | 6.347 | 6.130 | 6.143 | 669,783 | -0.19(-2.95%) |
Jul 15, 2010 | 6.437 | 6.450 | 6.280 | 6.330 | 794,280 | -0.08(-1.25%) |
Jul 14, 2010 | 6.610 | 6.630 | 6.367 | 6.410 | 595,272 | -0.23(-3.51%) |
Jul 13, 2010 | 6.437 | 6.667 | 6.373 | 6.643 | 540,414 | +0.25(+3.96%) |
Jul 12, 2010 | 6.447 | 6.513 | 6.297 | 6.390 | 447,861 | -0.09(-1.39%) |
Jul 09, 2010 | 6.557 | 6.557 | 6.383 | 6.480 | 443,670 | -0.09(-1.37%) |
Jul 08, 2010 | 6.570 | 6.647 | 6.440 | 6.570 | 598,782 | +0.07(+1.08%) |
Jul 07, 2010 | 6.407 | 6.507 | 6.363 | 6.500 | 465,336 | +0.11(+1.77%) |
Jul 06, 2010 | 6.540 | 6.623 | 6.340 | 6.387 | 580,491 | -0.09(-1.39%) |
Jul 02, 2010 | 6.720 | 6.733 | 6.467 | 6.477 | 282,723 | -0.19(-2.80%) |
Jul 01, 2010 | 6.473 | 6.680 | 6.353 | 6.663 | 786,042 | +0.17(+2.67%) |
Jun 30, 2010 | 6.470 | 6.617 | 6.423 | 6.490 | 500,724 | +0.03(+0.46%) |
Jun 29, 2010 | 6.593 | 6.593 | 6.413 | 6.460 | 385,917 | -0.19(-2.86%) |
Jun 25, 2010 | 6.517 | 6.717 | 6.467 | 6.650 | 1,230,492 | +0.17(+2.62%) |
Jun 24, 2010 | 6.463 | 6.497 | 6.390 | 6.480 | 339,807 | -0.03(-0.46%) |
Jun 23, 2010 | 6.537 | 6.590 | 6.420 | 6.510 | 346,806 | -0.02(-0.36%) |
Jun 22, 2010 | 6.667 | 6.847 | 6.527 | 6.533 | 459,306 | -0.10(-1.56%) |
Jun 21, 2010 | 6.890 | 6.900 | 6.603 | 6.637 | 418,716 | -0.17(-2.55%) |
Jun 18, 2010 | 6.670 | 6.827 | 6.667 | 6.810 | 845,253 | +0.17(+2.51%) |
Jun 17, 2010 | 6.570 | 6.657 | 6.516 | 6.643 | 404,058 | +0.13(+2.00%) |
Jun 16, 2010 | 6.510 | 6.563 | 6.457 | 6.513 | 198,315 | -0.04(-0.61%) |
Jun 15, 2010 | 6.410 | 6.577 | 6.327 | 6.553 | 268,518 | +0.15(+2.34%) |
Jun 14, 2010 | 6.480 | 6.537 | 6.370 | 6.403 | 335,163 | -0.01(-0.16%) |
Jun 11, 2010 | 6.300 | 6.427 | 6.300 | 6.413 | 313,323 | +0.04(+0.57%) |
Jun 10, 2010 | 6.200 | 6.383 | 6.164 | 6.377 | 549,561 | +0.27(+4.48%) |
Jun 09, 2010 | 6.033 | 6.147 | 5.983 | 6.103 | 389,565 | +0.13(+2.12%) |
Jun 08, 2010 | 5.957 | 6.030 | 5.850 | 5.977 | 558,375 | +0.05(+0.79%) |
Jun 07, 2010 | 6.040 | 6.120 | 5.920 | 5.930 | 376,719 | -0.11(-1.88%) |
Jun 04, 2010 | 6.177 | 6.217 | 6.033 | 6.043 | 459,816 | -0.27(-4.28%) |
Jun 03, 2010 | 6.267 | 6.363 | 6.147 | 6.313 | 564,876 | +0.08(+1.28%) |
Jun 02, 2010 | 6.197 | 6.237 | 6.073 | 6.233 | 820,461 | +0.05(+0.75%) |
Jun 01, 2010 | 6.340 | 6.393 | 6.183 | 6.187 | 476,349 | -0.18(-2.88%) |
May 28, 2010 | 6.390 | 6.443 | 6.300 | 6.370 | 279,336 | -0.02(-0.31%) |
May 27, 2010 | 6.257 | 6.400 | 6.257 | 6.390 | 440,022 | +0.21(+3.45%) |
May 26, 2010 | 6.147 | 6.267 | 6.073 | 6.177 | 754,458 | +0.04(+0.65%) |
May 25, 2010 | 6.087 | 6.173 | 6.017 | 6.137 | 615,135 | -0.08(-1.29%) |
May 24, 2010 | 6.250 | 6.303 | 6.170 | 6.217 | 392,559 | -0.03(-0.53%) |
May 21, 2010 | 6.247 | 6.383 | 6.220 | 6.250 | 801,909 | -0.07(-1.11%) |
May 20, 2010 | 6.350 | 6.483 | 6.317 | 6.320 | 595,401 | -0.21(-3.22%) |
May 19, 2010 | 6.577 | 6.630 | 6.447 | 6.530 | 542,580 | -0.08(-1.21%) |
May 18, 2010 | 6.827 | 6.907 | 6.590 | 6.610 | 384,012 | -0.13(-1.93%) |
May 17, 2010 | 6.723 | 6.830 | 6.570 | 6.740 | 321,030 | +0.07(+1.05%) |
May 14, 2010 | 6.823 | 6.823 | 6.557 | 6.670 | 519,438 | -0.20(-2.96%) |
May 13, 2010 | 6.800 | 7.000 | 6.787 | 6.873 | 339,450 | +0.05(+0.68%) |
May 12, 2010 | 6.590 | 6.830 | 6.528 | 6.827 | 593,004 | +0.26(+3.96%) |
May 11, 2010 | 6.567 | 6.599 | 6.523 | 6.567 | 944,019 | -0.02(-0.30%) |
May 10, 2010 | 6.517 | 6.640 | 6.477 | 6.587 | 514,569 | +0.14(+2.22%) |
May 07, 2010 | 6.440 | 6.533 | 6.223 | 6.443 | 1,081,164 | +0.01(+0.16%) |
May 06, 2010 | 6.647 | 6.687 | 6.230 | 6.433 | 755,985 | -0.22(-3.36%) |
May 05, 2010 | 6.603 | 6.713 | 6.387 | 6.657 | 809,634 | +0.21(+3.31%) |
May 04, 2010 | 6.397 | 6.478 | 6.333 | 6.443 | 760,293 | -0.04(-0.62%) |
May 03, 2010 | 6.270 | 6.490 | 6.270 | 6.483 | 683,946 | +0.22(+3.51%) |
Apr 30, 2010 | 6.440 | 6.463 | 6.237 | 6.263 | 975,522 | -0.18(-2.74%) |
Apr 29, 2010 | 6.427 | 6.610 | 6.147 | 6.440 | 1,467,810 | -0.33(-4.83%) |
Apr 28, 2010 | 6.803 | 6.847 | 6.737 | 6.767 | 350,253 | +0.00(+0.05%) |
Apr 27, 2010 | 6.753 | 6.947 | 6.747 | 6.763 | 778,896 | -0.04(-0.54%) |
Apr 26, 2010 | 6.717 | 6.830 | 6.677 | 6.800 | 325,524 | +0.06(+0.89%) |
Apr 23, 2010 | 6.707 | 6.780 | 6.637 | 6.740 | 736,011 | +0.05(+0.70%) |
Apr 22, 2010 | 6.607 | 6.700 | 6.607 | 6.693 | 810,558 | +0.02(+0.30%) |
Apr 21, 2010 | 6.660 | 6.780 | 6.633 | 6.673 | 347,424 | +0.00(+0.05%) |
Apr 20, 2010 | 6.533 | 6.683 | 6.480 | 6.670 | 331,815 | +0.12(+1.88%) |
Apr 19, 2010 | 6.607 | 6.640 | 6.433 | 6.547 | 414,105 | -0.09(-1.41%) |
Apr 16, 2010 | 6.640 | 6.683 | 6.510 | 6.640 | 552,723 | +0.01(+0.20%) |
Apr 15, 2010 | 6.800 | 6.803 | 6.623 | 6.627 | 770,202 | -0.38(-5.47%) |
Apr 14, 2010 | 7.003 | 7.040 | 6.930 | 7.010 | 322,383 | +0.05(+0.67%) |
Apr 13, 2010 | 6.970 | 7.060 | 6.858 | 6.963 | 896,436 | +0.01(+0.10%) |
Apr 12, 2010 | 6.900 | 6.993 | 6.900 | 6.957 | 512,412 | +0.04(+0.58%) |
Apr 09, 2010 | 6.957 | 6.963 | 6.840 | 6.917 | 452,955 | -0.04(-0.57%) |
Apr 08, 2010 | 6.903 | 6.993 | 6.870 | 6.957 | 312,546 | +0.01(+0.19%) |
Apr 07, 2010 | 6.947 | 7.030 | 6.903 | 6.943 | 346,122 | -0.04(-0.62%) |
Apr 06, 2010 | 6.943 | 7.040 | 6.895 | 6.987 | 301,788 | -0.00(-0.05%) |
Apr 05, 2010 | 6.953 | 7.157 | 6.907 | 6.990 | 426,177 | +0.03(+0.48%) |
Apr 01, 2010 | 6.907 | 6.957 | 6.957 | 6.957 | 918,000 | +0.09(+1.26%) |
Mar 31, 2010 | 6.967 | 7.090 | 6.867 | 6.870 | 439,941 | -0.14(-2.04%) |
Mar 30, 2010 | 7.023 | 7.097 | 6.897 | 7.013 | 248,139 | +0.01(+0.14%) |
Mar 29, 2010 | 7.080 | 7.090 | 6.923 | 7.003 | 230,157 | -0.04(-0.62%) |
Mar 26, 2010 | 7.120 | 7.178 | 6.993 | 7.047 | 258,255 | -0.04(-0.61%) |
Mar 25, 2010 | 7.130 | 7.270 | 7.070 | 7.090 | 207,876 | -0.02(-0.23%) |
Mar 24, 2010 | 7.163 | 7.188 | 7.067 | 7.107 | 284,211 | -0.09(-1.25%) |
Mar 23, 2010 | 7.077 | 7.233 | 7.017 | 7.197 | 456,993 | +0.14(+1.98%) |
Mar 22, 2010 | 6.770 | 7.157 | 6.767 | 7.057 | 919,965 | +0.23(+3.42%) |
Mar 19, 2010 | 6.930 | 6.930 | 6.737 | 6.823 | 1,155,873 | -0.13(-1.87%) |
Mar 18, 2010 | 6.897 | 7.003 | 6.887 | 6.953 | 190,995 | +0.03(+0.38%) |
Mar 17, 2010 | 7.000 | 7.055 | 6.894 | 6.927 | 326,850 | -0.06(-0.81%) |
Mar 16, 2010 | 6.977 | 6.993 | 6.907 | 6.983 | 265,050 | +0.01(+0.10%) |
Mar 15, 2010 | 6.967 | 7.050 | 6.934 | 6.977 | 391,809 | -0.06(-0.81%) |
Mar 12, 2010 | 7.010 | 7.057 | 6.843 | 7.033 | 708,894 | -0.04(-0.52%) |
Mar 11, 2010 | 6.797 | 7.070 | 6.717 | 7.070 | 602,004 | +0.22(+3.21%) |
Mar 10, 2010 | 6.697 | 6.867 | 6.697 | 6.850 | 408,951 | +0.13(+1.99%) |
Mar 09, 2010 | 6.590 | 6.827 | 6.590 | 6.717 | 349,896 | +0.09(+1.41%) |
Mar 08, 2010 | 6.457 | 6.640 | 6.453 | 6.623 | 280,284 | +0.13(+2.05%) |
Mar 05, 2010 | 6.373 | 6.540 | 6.360 | 6.490 | 484,686 | +0.15(+2.37%) |
Mar 04, 2010 | 6.403 | 6.447 | 6.167 | 6.340 | 400,449 | -0.05(-0.78%) |
Mar 03, 2010 | 6.090 | 6.553 | 6.090 | 6.390 | 1,225,500 | +0.28(+4.64%) |
Mar 02, 2010 | 6.093 | 6.177 | 6.070 | 6.107 | 796,422 | +0.01(+0.22%) |
Mar 01, 2010 | 6.040 | 6.150 | 6.007 | 6.093 | 907,476 | +0.01(+0.22%) |
Feb 26, 2010 | 6.090 | 6.183 | 5.887 | 6.080 | 636,123 | -0.03(-0.55%) |
Feb 25, 2010 | 5.540 | 6.240 | 5.540 | 6.113 | 1,288,407 | +0.55(+9.89%) |
Feb 24, 2010 | 5.517 | 5.603 | 5.517 | 5.563 | 215,175 | +0.04(+0.72%) |
Feb 23, 2010 | 5.450 | 5.550 | 5.403 | 5.523 | 324,219 | +0.08(+1.47%) |
Feb 22, 2010 | 5.480 | 5.480 | 5.407 | 5.443 | 146,442 | -0.01(-0.24%) |
Feb 19, 2010 | 5.440 | 5.513 | 5.397 | 5.457 | 211,539 | +0.02(+0.31%) |
Feb 18, 2010 | 5.343 | 5.443 | 5.340 | 5.440 | 174,774 | +0.10(+1.81%) |
Feb 17, 2010 | 5.283 | 5.347 | 5.237 | 5.343 | 179,619 | +0.07(+1.26%) |
Feb 16, 2010 | 5.267 | 5.277 | 5.180 | 5.277 | 212,844 | +0.05(+0.89%) |
Feb 12, 2010 | 5.123 | 5.230 | 5.230 | 5.230 | 810,000 | +0.06(+1.16%) |
Feb 11, 2010 | 5.077 | 5.177 | 5.030 | 5.170 | 226,293 | +0.06(+1.24%) |
Feb 10, 2010 | 5.133 | 5.160 | 5.040 | 5.107 | 189,285 | -0.05(-0.97%) |
Feb 09, 2010 | 5.200 | 5.205 | 5.090 | 5.157 | 271,152 | +0.00(+0.06%) |
Feb 08, 2010 | 5.230 | 5.270 | 5.140 | 5.153 | 512,322 | -0.10(-1.90%) |
Feb 05, 2010 | 5.200 | 5.267 | 5.160 | 5.253 | 416,835 | +0.06(+1.22%) |
Feb 04, 2010 | 5.270 | 5.313 | 5.173 | 5.190 | 470,247 | -0.10(-1.89%) |
Feb 03, 2010 | 5.280 | 5.327 | 5.280 | 5.290 | 238,488 | -0.00(-0.06%) |
Feb 02, 2010 | 5.340 | 5.357 | 5.283 | 5.293 | 411,828 | -0.05(-0.87%) |
Feb 01, 2010 | 5.330 | 5.400 | 5.283 | 5.340 | 246,711 | +0.00(+0.06%) |
Jan 29, 2010 | 5.427 | 5.490 | 5.320 | 5.337 | 454,122 | -0.08(-1.48%) |
Jan 28, 2010 | 5.530 | 5.530 | 5.387 | 5.417 | 362,136 | -0.12(-2.11%) |
Jan 27, 2010 | 5.417 | 5.557 | 5.417 | 5.533 | 236,505 | +0.10(+1.78%) |
Jan 26, 2010 | 5.457 | 5.493 | 5.417 | 5.437 | 373,638 | -0.04(-0.73%) |
Jan 25, 2010 | 5.473 | 5.533 | 5.417 | 5.477 | 335,745 | +0.04(+0.80%) |
Jan 22, 2010 | 5.467 | 5.560 | 5.420 | 5.433 | 392,934 | -0.02(-0.37%) |
Jan 21, 2010 | 5.503 | 5.607 | 5.423 | 5.453 | 456,123 | -0.08(-1.45%) |
Jan 20, 2010 | 5.577 | 5.586 | 5.437 | 5.533 | 445,479 | -0.10(-1.72%) |
Jan 19, 2010 | 5.523 | 5.630 | 5.463 | 5.630 | 278,127 | +0.13(+2.30%) |
Jan 15, 2010 | 5.617 | 5.503 | 5.503 | 5.503 | 1,040,400 | -0.08(-1.49%) |
Jan 14, 2010 | 5.523 | 5.607 | 5.523 | 5.587 | 99,441 | +0.04(+0.66%) |
Jan 13, 2010 | 5.490 | 5.583 | 5.453 | 5.550 | 244,329 | +0.09(+1.59%) |
Jan 12, 2010 | 5.420 | 5.497 | 5.417 | 5.463 | 305,493 | +0.00(+0.00%) |
Jan 11, 2010 | 5.473 | 5.487 | 5.423 | 5.463 | 227,130 | -0.01(-0.24%) |
Jan 08, 2010 | 5.443 | 5.477 | 5.380 | 5.477 | 205,758 | +0.02(+0.43%) |
Jan 07, 2010 | 5.527 | 5.527 | 5.423 | 5.453 | 335,712 | -0.08(-1.39%) |
Jan 06, 2010 | 5.720 | 5.740 | 5.520 | 5.530 | 336,678 | -0.17(-2.98%) |
Jan 05, 2010 | 5.833 | 5.833 | 5.677 | 5.700 | 592,326 | -0.14(-2.45%) |
Jan 04, 2010 | 5.747 | 5.890 | 5.733 | 5.843 | 191,490 | +0.13(+2.22%) |
Dec 31, 2009 | 5.893 | 5.717 | 5.717 | 5.717 | 600,300 | -0.16(-2.72%) |
Dec 30, 2009 | 5.897 | 5.950 | 5.820 | 5.877 | 262,164 | -0.04(-0.62%) |
Dec 29, 2009 | 5.820 | 5.917 | 5.747 | 5.913 | 308,508 | +0.12(+2.13%) |
Dec 28, 2009 | 5.970 | 5.970 | 5.713 | 5.790 | 388,377 | -0.15(-2.47%) |
Dec 24, 2009 | 5.943 | 6.013 | 5.933 | 5.937 | 137,658 | +0.02(+0.28%) |
Dec 23, 2009 | 5.807 | 5.950 | 5.787 | 5.920 | 213,228 | +0.14(+2.36%) |
Dec 22, 2009 | 5.717 | 5.833 | 5.673 | 5.783 | 262,692 | +0.07(+1.17%) |
Dec 21, 2009 | 5.473 | 5.747 | 5.473 | 5.717 | 322,701 | +0.19(+3.44%) |
Dec 18, 2009 | 5.573 | 5.647 | 5.500 | 5.527 | 1,492,683 | -0.05(-0.96%) |
Dec 17, 2009 | 5.623 | 5.633 | 5.510 | 5.580 | 225,717 | -0.09(-1.59%) |
Dec 16, 2009 | 5.730 | 5.793 | 5.580 | 5.670 | 438,528 | -0.03(-0.47%) |
Dec 15, 2009 | 5.570 | 5.800 | 5.570 | 5.697 | 400,668 | +0.07(+1.30%) |
Dec 14, 2009 | 5.577 | 5.633 | 5.437 | 5.623 | 288,330 | +0.13(+2.30%) |
Dec 11, 2009 | 5.540 | 5.540 | 5.443 | 5.497 | 200,670 | -0.01(-0.18%) |
Dec 10, 2009 | 5.537 | 5.573 | 5.483 | 5.507 | 292,266 | +0.01(+0.12%) |
Dec 09, 2009 | 5.573 | 5.597 | 5.468 | 5.500 | 286,233 | -0.06(-1.14%) |
Dec 08, 2009 | 5.553 | 5.617 | 5.433 | 5.563 | 261,549 | -0.04(-0.65%) |
Dec 07, 2009 | 5.507 | 5.613 | 5.473 | 5.600 | 225,234 | +0.08(+1.39%) |
Dec 04, 2009 | 5.467 | 5.527 | 5.413 | 5.523 | 624,630 | +0.14(+2.60%) |
Dec 03, 2009 | 5.520 | 5.547 | 5.367 | 5.383 | 330,951 | -0.11(-2.06%) |
Dec 02, 2009 | 5.633 | 5.670 | 5.440 | 5.497 | 439,080 | -0.13(-2.31%) |