Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 4.150 | 4.165 | 4.080 | 4.100 | 30,562 | -0.10(-2.38%) |
Dec 30, 2010 | 4.080 | 4.200 | 4.080 | 4.200 | 25,023 | +0.14(+3.45%) |
Dec 29, 2010 | 4.220 | 4.220 | 4.060 | 4.060 | 52,569 | -0.16(-3.79%) |
Dec 28, 2010 | 4.150 | 4.220 | 4.060 | 4.220 | 40,032 | +0.02(+0.48%) |
Dec 27, 2010 | 4.180 | 4.240 | 4.050 | 4.200 | 23,129 | +0.06(+1.45%) |
Dec 23, 2010 | 4.090 | 4.190 | 4.050 | 4.140 | 53,771 | +0.09(+2.22%) |
Dec 22, 2010 | 4.170 | 4.170 | 4.000 | 4.050 | 30,507 | -0.12(-2.88%) |
Dec 21, 2010 | 4.150 | 4.280 | 4.050 | 4.170 | 32,171 | -0.01(-0.24%) |
Dec 20, 2010 | 4.410 | 4.430 | 4.100 | 4.180 | 20,658 | -0.21(-4.78%) |
Dec 17, 2010 | 4.580 | 4.600 | 4.320 | 4.390 | 22,499 | -0.13(-2.88%) |
Dec 16, 2010 | 4.220 | 4.630 | 4.220 | 4.520 | 113,394 | +0.35(+8.39%) |
Dec 15, 2010 | 4.070 | 4.300 | 4.070 | 4.170 | 31,279 | +0.12(+2.96%) |
Dec 14, 2010 | 4.050 | 4.170 | 4.000 | 4.050 | 30,682 | +0.00(+0.00%) |
Dec 13, 2010 | 3.850 | 4.090 | 3.850 | 4.050 | 19,722 | +0.22(+5.63%) |
Dec 10, 2010 | 3.770 | 3.874 | 3.720 | 3.834 | 16,750 | -0.03(-0.67%) |
Dec 09, 2010 | 3.990 | 3.990 | 3.800 | 3.860 | 49,502 | -0.08(-2.03%) |
Dec 08, 2010 | 4.000 | 4.040 | 3.911 | 3.940 | 11,978 | -0.08(-1.99%) |
Dec 07, 2010 | 4.200 | 4.200 | 3.950 | 4.020 | 11,424 | -0.18(-4.29%) |
Dec 06, 2010 | 3.940 | 4.240 | 3.820 | 4.200 | 31,662 | +0.25(+6.33%) |
Dec 03, 2010 | 4.136 | 4.136 | 3.910 | 3.950 | 15,074 | -0.07(-1.74%) |
Dec 02, 2010 | 4.090 | 4.090 | 4.020 | 4.020 | 5,225 | -0.07(-1.71%) |
Dec 01, 2010 | 4.100 | 4.130 | 4.080 | 4.090 | 90,300 | -0.06(-1.45%) |
Nov 30, 2010 | 4.100 | 4.300 | 4.030 | 4.150 | 61,845 | +0.09(+2.22%) |
Nov 29, 2010 | 4.110 | 4.210 | 4.020 | 4.060 | 17,566 | -0.08(-1.93%) |
Nov 26, 2010 | 4.120 | 4.170 | 4.120 | 4.140 | 8,200 | +0.02(+0.49%) |
Nov 24, 2010 | 4.060 | 4.120 | 4.120 | 4.120 | 2,050 | +0.01(+0.24%) |
Nov 23, 2010 | 4.150 | 4.150 | 4.100 | 4.110 | 11,360 | -0.04(-0.96%) |
Nov 22, 2010 | 4.260 | 4.260 | 4.150 | 4.150 | 6,610 | -0.08(-1.89%) |
Nov 19, 2010 | 4.170 | 4.250 | 4.150 | 4.230 | 14,760 | +0.02(+0.48%) |
Nov 18, 2010 | 4.000 | 4.220 | 3.910 | 4.210 | 48,477 | +0.16(+3.90%) |
Nov 17, 2010 | 4.021 | 4.052 | 4.000 | 4.052 | 2,600 | -0.04(-0.93%) |
Nov 16, 2010 | 3.920 | 4.100 | 3.820 | 4.090 | 34,786 | +0.15(+3.81%) |
Nov 15, 2010 | 3.860 | 4.160 | 3.860 | 3.940 | 9,540 | +0.05(+1.29%) |
Nov 12, 2010 | 3.880 | 3.980 | 3.800 | 3.890 | 18,410 | +0.04(+1.04%) |
Nov 11, 2010 | 3.880 | 4.000 | 3.800 | 3.850 | 23,076 | -0.04(-1.03%) |
Nov 10, 2010 | 4.000 | 4.000 | 3.750 | 3.890 | 32,891 | -0.10(-2.51%) |
Nov 09, 2010 | 4.130 | 4.240 | 3.980 | 3.990 | 34,530 | -0.05(-1.24%) |
Nov 08, 2010 | 3.980 | 4.240 | 3.980 | 4.040 | 54,425 | +0.04(+1.00%) |
Nov 05, 2010 | 3.660 | 4.090 | 3.660 | 4.000 | 137,818 | +0.60(+17.65%) |
Nov 04, 2010 | 3.290 | 3.400 | 3.150 | 3.400 | 63,801 | +0.25(+7.94%) |
Nov 03, 2010 | 3.050 | 3.200 | 3.020 | 3.150 | 42,347 | +0.09(+2.94%) |
Nov 02, 2010 | 2.860 | 3.110 | 2.860 | 3.060 | 247,236 | +0.18(+6.25%) |
Nov 01, 2010 | 3.020 | 3.030 | 2.800 | 2.880 | 95,546 | -0.16(-5.26%) |
Oct 29, 2010 | 3.020 | 3.120 | 2.990 | 3.040 | 142,148 | +0.01(+0.33%) |
Oct 28, 2010 | 3.050 | 3.060 | 2.920 | 3.030 | 149,647 | -0.01(-0.33%) |
Oct 27, 2010 | 3.100 | 3.100 | 3.040 | 3.040 | 44,236 | -0.21(-6.46%) |
Oct 25, 2010 | 3.320 | 3.400 | 3.240 | 3.250 | 60,668 | -0.04(-1.22%) |
Oct 22, 2010 | 3.520 | 3.520 | 3.230 | 3.290 | 177,787 | -0.25(-7.06%) |
Oct 21, 2010 | 3.590 | 3.640 | 3.500 | 3.540 | 122,415 | -0.08(-2.21%) |
Oct 20, 2010 | 3.630 | 3.700 | 3.580 | 3.620 | 146,119 | -0.06(-1.63%) |
Oct 19, 2010 | 3.780 | 3.780 | 3.640 | 3.680 | 28,056 | -0.10(-2.65%) |
Oct 18, 2010 | 3.640 | 3.800 | 3.570 | 3.780 | 29,322 | +0.13(+3.56%) |
Oct 15, 2010 | 3.700 | 3.700 | 3.620 | 3.650 | 25,650 | -0.10(-2.67%) |
Oct 14, 2010 | 3.650 | 3.810 | 3.550 | 3.750 | 32,984 | +0.08(+2.18%) |
Oct 13, 2010 | 3.820 | 3.820 | 3.550 | 3.670 | 81,640 | -0.12(-3.17%) |
Oct 12, 2010 | 3.750 | 3.950 | 3.750 | 3.790 | 36,740 | +0.04(+1.07%) |
Oct 11, 2010 | 3.910 | 3.910 | 3.750 | 3.750 | 34,800 | -0.13(-3.35%) |
Oct 08, 2010 | 4.020 | 4.020 | 3.850 | 3.880 | 51,847 | -0.14(-3.55%) |
Oct 07, 2010 | 4.020 | 4.030 | 3.920 | 4.023 | 18,570 | +0.06(+1.59%) |
Oct 06, 2010 | 3.930 | 3.990 | 3.920 | 3.960 | 19,810 | +0.11(+2.86%) |
Oct 05, 2010 | 3.800 | 4.000 | 3.800 | 3.850 | 13,312 | +0.04(+1.02%) |
Oct 04, 2010 | 3.800 | 3.970 | 3.690 | 3.811 | 33,475 | +0.01(+0.29%) |
Oct 01, 2010 | 3.970 | 4.010 | 3.650 | 3.800 | 81,978 | -0.17(-4.28%) |
Sep 30, 2010 | 4.000 | 4.000 | 3.750 | 3.970 | 87,077 | -0.01(-0.25%) |
Sep 29, 2010 | 4.000 | 4.050 | 3.980 | 3.980 | 72,600 | -0.02(-0.50%) |
Sep 28, 2010 | 4.050 | 4.185 | 3.970 | 4.000 | 71,883 | +0.01(+0.25%) |
Sep 27, 2010 | 4.380 | 4.380 | 3.980 | 3.990 | 61,070 | -0.38(-8.70%) |
Sep 24, 2010 | 4.350 | 4.620 | 4.350 | 4.370 | 23,001 | -0.08(-1.80%) |
Sep 23, 2010 | 4.500 | 4.500 | 4.450 | 4.450 | 2,200 | +0.01(+0.23%) |
Sep 22, 2010 | 4.610 | 4.650 | 4.419 | 4.440 | 27,224 | -0.22(-4.72%) |
Sep 21, 2010 | 4.620 | 4.740 | 4.620 | 4.660 | 6,700 | -0.03(-0.64%) |
Sep 20, 2010 | 4.760 | 4.760 | 4.650 | 4.690 | 46,222 | -0.11(-2.29%) |
Sep 17, 2010 | 4.750 | 4.800 | 4.747 | 4.800 | 5,317 | +0.00(+0.00%) |
Sep 15, 2010 | 4.840 | 4.850 | 4.730 | 4.800 | 67,230 | +0.06(+1.27%) |
Sep 14, 2010 | 4.780 | 4.780 | 4.650 | 4.740 | 16,346 | -0.01(-0.21%) |
Sep 13, 2010 | 4.600 | 4.750 | 4.600 | 4.750 | 40,917 | +0.15(+3.26%) |
Sep 10, 2010 | 4.680 | 5.000 | 4.470 | 4.600 | 43,862 | -0.08(-1.71%) |
Sep 09, 2010 | 4.640 | 4.680 | 4.610 | 4.680 | 1,500 | -0.07(-1.47%) |
Sep 08, 2010 | 4.460 | 4.750 | 4.460 | 4.750 | 7,224 | +0.08(+1.71%) |
Sep 07, 2010 | 4.590 | 4.670 | 4.260 | 4.670 | 4,357 | +0.07(+1.52%) |
Sep 03, 2010 | 4.700 | 4.880 | 4.500 | 4.600 | 20,395 | -0.10(-2.13%) |
Sep 02, 2010 | 4.860 | 4.900 | 4.700 | 4.700 | 16,530 | -0.35(-6.93%) |
Sep 01, 2010 | 5.220 | 5.220 | 4.860 | 5.050 | 11,214 | -0.17(-3.26%) |
Aug 31, 2010 | 4.970 | 5.230 | 4.970 | 5.220 | 6,786 | +0.21(+4.19%) |
Aug 30, 2010 | 5.080 | 5.120 | 4.770 | 5.010 | 5,710 | -0.12(-2.34%) |
Aug 27, 2010 | 5.090 | 5.130 | 4.858 | 5.130 | 4,170 | +0.38(+8.00%) |
Aug 26, 2010 | 5.060 | 5.060 | 4.698 | 4.750 | 3,200 | -0.30(-5.94%) |
Aug 25, 2010 | 4.980 | 5.050 | 4.820 | 5.050 | 2,338 | -0.04(-0.79%) |
Aug 24, 2010 | 4.840 | 5.140 | 4.840 | 5.090 | 2,300 | -0.01(-0.20%) |
Aug 23, 2010 | 4.930 | 5.160 | 4.930 | 5.100 | 1,004 | +0.16(+3.24%) |
Aug 20, 2010 | 5.100 | 5.120 | 4.730 | 4.940 | 6,550 | -0.28(-5.36%) |
Aug 19, 2010 | 4.870 | 5.220 | 4.870 | 5.220 | 1,600 | +0.15(+2.96%) |
Aug 18, 2010 | 5.050 | 5.070 | 4.870 | 5.070 | 731 | +0.06(+1.20%) |
Aug 17, 2010 | 4.970 | 5.100 | 4.970 | 5.010 | 3,975 | -0.02(-0.40%) |
Aug 16, 2010 | 4.630 | 5.030 | 4.630 | 5.030 | 2,352 | +0.39(+8.41%) |
Aug 13, 2010 | 4.740 | 5.140 | 4.640 | 4.640 | 5,117 | -0.07(-1.49%) |
Aug 12, 2010 | 4.795 | 4.980 | 4.580 | 4.710 | 14,880 | -0.05(-1.05%) |
Aug 11, 2010 | 4.760 | 4.760 | 4.760 | 4.760 | 300 | -0.24(-4.70%) |
Aug 10, 2010 | 4.980 | 5.035 | 4.860 | 4.995 | 3,750 | +0.01(+0.30%) |
Aug 09, 2010 | 5.280 | 5.280 | 4.910 | 4.980 | 10,335 | -0.29(-5.50%) |
Aug 06, 2010 | 5.270 | 5.270 | 5.270 | 5.270 | 100 | -0.07(-1.31%) |
Aug 05, 2010 | 5.220 | 5.440 | 5.220 | 5.340 | 2,640 | +0.04(+0.76%) |
Aug 04, 2010 | 5.250 | 5.300 | 5.090 | 5.300 | 3,814 | -0.07(-1.21%) |
Aug 03, 2010 | 5.090 | 5.459 | 5.070 | 5.365 | 6,700 | -0.08(-1.56%) |
Aug 02, 2010 | 5.300 | 5.500 | 5.260 | 5.450 | 15,447 | +0.17(+3.22%) |
Jul 30, 2010 | 5.390 | 5.490 | 5.280 | 5.280 | 6,034 | -0.05(-0.94%) |
Jul 29, 2010 | 5.290 | 5.456 | 5.030 | 5.330 | 9,114 | +0.05(+0.95%) |
Jul 28, 2010 | 5.200 | 5.570 | 4.992 | 5.280 | 18,092 | +0.08(+1.54%) |
Jul 27, 2010 | 4.690 | 5.390 | 4.690 | 5.200 | 22,320 | +0.59(+12.80%) |
Jul 26, 2010 | 5.000 | 5.000 | 4.450 | 4.610 | 56,074 | -0.34(-6.87%) |
Jul 23, 2010 | 5.000 | 5.000 | 4.950 | 4.950 | 400 | +0.08(+1.64%) |
Jul 22, 2010 | 5.010 | 5.035 | 4.850 | 4.870 | 6,616 | -0.07(-1.42%) |
Jul 21, 2010 | 5.000 | 5.130 | 4.850 | 4.940 | 7,572 | -0.20(-3.89%) |
Jul 20, 2010 | 5.380 | 5.380 | 5.060 | 5.140 | 3,850 | -0.26(-4.81%) |
Jul 19, 2010 | 5.480 | 5.480 | 5.400 | 5.400 | 900 | +0.08(+1.50%) |
Jul 15, 2010 | 5.100 | 5.320 | 5.320 | 5.320 | 2,300 | +0.12(+2.31%) |
Jul 14, 2010 | 5.180 | 5.250 | 5.151 | 5.200 | 3,345 | -0.07(-1.33%) |
Jul 13, 2010 | 5.590 | 5.590 | 5.200 | 5.270 | 650 | +0.10(+1.93%) |
Jul 12, 2010 | 5.230 | 5.240 | 5.010 | 5.170 | 2,493 | +0.04(+0.78%) |
Jul 09, 2010 | 5.100 | 5.130 | 5.100 | 5.130 | 1,300 | -0.07(-1.35%) |
Jul 08, 2010 | 5.390 | 5.400 | 5.060 | 5.200 | 24,004 | -0.10(-1.89%) |
Jul 07, 2010 | 5.570 | 5.570 | 5.260 | 5.300 | 22,165 | -0.26(-4.69%) |
Jul 06, 2010 | 5.580 | 5.750 | 5.550 | 5.561 | 5,670 | -0.18(-3.12%) |
Jul 02, 2010 | 5.630 | 5.740 | 5.510 | 5.740 | 3,850 | -0.01(-0.17%) |
Jul 01, 2010 | 5.750 | 5.885 | 5.610 | 5.750 | 11,102 | -0.23(-3.81%) |
Jun 30, 2010 | 5.930 | 6.050 | 5.690 | 5.978 | 6,968 | -0.02(-0.37%) |
Jun 29, 2010 | 6.000 | 6.010 | 6.000 | 6.000 | 10,698 | +0.08(+1.35%) |
Jun 25, 2010 | 5.832 | 5.920 | 5.630 | 5.920 | 11,546 | +0.07(+1.20%) |
Jun 24, 2010 | 5.500 | 5.850 | 5.500 | 5.850 | 17,215 | +0.24(+4.28%) |
Jun 23, 2010 | 5.660 | 5.810 | 5.570 | 5.610 | 5,750 | -0.22(-3.77%) |
Jun 22, 2010 | 5.530 | 5.830 | 5.530 | 5.830 | 500 | -0.00(-0.00%) |
Jun 21, 2010 | 5.920 | 5.920 | 5.800 | 5.830 | 5,587 | -0.09(-1.52%) |
Jun 18, 2010 | 5.690 | 5.940 | 5.610 | 5.920 | 10,867 | +0.28(+4.96%) |
Jun 17, 2010 | 5.590 | 5.640 | 5.590 | 5.640 | 502 | +0.11(+1.99%) |
Jun 16, 2010 | 5.560 | 5.610 | 5.530 | 5.530 | 1,000 | -0.14(-2.47%) |
Jun 15, 2010 | 5.800 | 5.800 | 5.510 | 5.670 | 6,398 | -0.11(-1.90%) |
Jun 14, 2010 | 5.880 | 5.880 | 5.770 | 5.780 | 9,400 | -0.06(-1.03%) |
Jun 11, 2010 | 5.770 | 5.870 | 5.770 | 5.840 | 5,063 | +0.08(+1.39%) |
Jun 10, 2010 | 5.850 | 5.990 | 5.760 | 5.760 | 1,189 | +0.02(+0.35%) |
Jun 09, 2010 | 6.000 | 6.040 | 5.630 | 5.740 | 25,578 | -0.27(-4.49%) |
Jun 08, 2010 | 6.000 | 6.060 | 5.840 | 6.010 | 9,080 | +0.01(+0.17%) |
Jun 07, 2010 | 6.000 | 6.054 | 6.000 | 6.000 | 14,694 | -0.05(-0.83%) |
Jun 04, 2010 | 6.020 | 6.070 | 6.000 | 6.050 | 34,148 | -0.05(-0.80%) |
Jun 03, 2010 | 6.130 | 6.130 | 6.020 | 6.099 | 3,514 | -0.00(-0.02%) |
Jun 02, 2010 | 6.050 | 6.170 | 6.050 | 6.100 | 16,171 | +0.05(+0.83%) |
Jun 01, 2010 | 6.100 | 6.122 | 6.050 | 6.050 | 9,349 | -0.13(-2.10%) |
May 28, 2010 | 6.260 | 6.260 | 6.180 | 6.180 | 1,664 | -0.08(-1.28%) |
May 27, 2010 | 6.280 | 6.280 | 6.130 | 6.260 | 11,747 | +0.03(+0.48%) |
May 26, 2010 | 6.030 | 6.230 | 6.030 | 6.230 | 21,300 | +0.06(+0.97%) |
May 25, 2010 | 6.000 | 6.170 | 6.000 | 6.170 | 62,739 | +0.09(+1.48%) |
May 24, 2010 | 6.060 | 6.080 | 6.000 | 6.080 | 37,184 | +0.04(+0.58%) |
May 21, 2010 | 6.010 | 6.080 | 5.800 | 6.045 | 24,144 | -0.04(-0.58%) |
May 20, 2010 | 6.000 | 6.080 | 5.980 | 6.080 | 72,608 | +0.03(+0.49%) |
May 19, 2010 | 6.110 | 6.110 | 5.890 | 6.050 | 43,069 | -0.03(-0.49%) |
May 18, 2010 | 6.120 | 6.150 | 6.020 | 6.080 | 48,579 | +0.10(+1.67%) |
May 17, 2010 | 6.050 | 6.050 | 5.650 | 5.980 | 21,025 | -0.02(-0.33%) |
May 14, 2010 | 5.525 | 6.040 | 5.341 | 6.000 | 50,911 | +0.17(+2.92%) |
May 13, 2010 | 5.480 | 5.830 | 5.420 | 5.830 | 43,941 | +0.28(+5.05%) |
May 12, 2010 | 5.420 | 5.590 | 5.420 | 5.550 | 13,280 | +0.09(+1.65%) |
May 11, 2010 | 5.300 | 5.460 | 5.250 | 5.460 | 14,255 | +0.21(+4.00%) |
May 10, 2010 | 5.375 | 5.980 | 5.040 | 5.250 | 21,942 | -0.02(-0.38%) |
May 07, 2010 | 5.200 | 5.270 | 5.000 | 5.270 | 32,400 | +0.12(+2.33%) |
May 06, 2010 | 4.940 | 5.370 | 4.940 | 5.150 | 46,262 | +0.21(+4.25%) |
May 05, 2010 | 4.880 | 4.990 | 4.800 | 4.940 | 14,362 | +0.09(+1.86%) |
May 04, 2010 | 4.920 | 4.920 | 4.850 | 4.850 | 9,750 | -0.10(-2.02%) |
May 03, 2010 | 4.850 | 4.950 | 4.835 | 4.950 | 17,000 | +0.11(+2.27%) |
Apr 30, 2010 | 4.930 | 4.960 | 4.820 | 4.840 | 114,402 | -0.06(-1.22%) |
Apr 29, 2010 | 4.780 | 4.980 | 4.750 | 4.900 | 66,619 | +0.13(+2.73%) |
Apr 28, 2010 | 5.010 | 5.010 | 4.640 | 4.770 | 135,433 | -0.23(-4.60%) |
Apr 27, 2010 | 5.460 | 5.480 | 5.000 | 5.000 | 126,792 | -0.50(-9.09%) |
Apr 26, 2010 | 5.530 | 5.550 | 5.450 | 5.500 | 20,099 | -0.07(-1.26%) |
Apr 23, 2010 | 5.560 | 5.750 | 5.460 | 5.570 | 40,500 | -0.04(-0.71%) |
Apr 22, 2010 | 5.790 | 5.790 | 5.480 | 5.610 | 23,028 | +0.06(+1.08%) |
Apr 21, 2010 | 5.860 | 5.880 | 5.440 | 5.550 | 46,730 | -0.11(-1.94%) |
Apr 20, 2010 | 5.650 | 5.780 | 5.580 | 5.660 | 28,000 | +0.06(+1.07%) |
Apr 19, 2010 | 5.510 | 5.620 | 5.510 | 5.600 | 18,329 | +0.04(+0.72%) |
Apr 16, 2010 | 5.760 | 5.760 | 5.440 | 5.560 | 159,582 | -0.16(-2.80%) |
Apr 15, 2010 | 5.880 | 5.900 | 5.620 | 5.720 | 14,105 | -0.17(-2.89%) |
Apr 14, 2010 | 5.960 | 5.980 | 5.700 | 5.890 | 35,152 | -0.01(-0.17%) |
Apr 13, 2010 | 5.900 | 5.920 | 5.850 | 5.900 | 122,370 | +0.05(+0.85%) |
Apr 12, 2010 | 5.760 | 5.900 | 5.760 | 5.850 | 21,891 | -0.02(-0.34%) |
Apr 09, 2010 | 5.900 | 5.960 | 5.850 | 5.870 | 9,859 | +0.02(+0.34%) |
Apr 08, 2010 | 5.770 | 5.900 | 5.740 | 5.850 | 209,640 | +0.12(+2.06%) |
Apr 07, 2010 | 5.710 | 5.910 | 5.700 | 5.732 | 8,509 | +0.03(+0.56%) |
Apr 06, 2010 | 5.620 | 5.740 | 5.590 | 5.700 | 61,236 | +0.17(+3.08%) |
Apr 05, 2010 | 5.590 | 5.770 | 5.530 | 5.530 | 19,430 | -0.09(-1.60%) |
Apr 01, 2010 | 6.000 | 5.620 | 5.620 | 5.620 | 82,600 | -0.42(-6.95%) |
Mar 31, 2010 | 5.800 | 6.040 | 5.520 | 6.040 | 165,579 | +0.27(+4.68%) |
Mar 30, 2010 | 6.020 | 6.020 | 5.650 | 5.770 | 84,675 | -0.17(-2.86%) |
Mar 29, 2010 | 6.170 | 6.170 | 5.920 | 5.940 | 181,071 | -0.26(-4.20%) |
Mar 26, 2010 | 6.310 | 6.390 | 6.150 | 6.200 | 27,357 | -0.10(-1.59%) |
Mar 25, 2010 | 6.440 | 6.450 | 6.300 | 6.300 | 40,890 | -0.07(-1.10%) |
Mar 24, 2010 | 6.440 | 6.455 | 6.340 | 6.370 | 96,653 | +0.03(+0.47%) |
Mar 23, 2010 | 6.400 | 6.500 | 6.250 | 6.340 | 114,476 | -0.06(-0.94%) |
Mar 22, 2010 | 6.300 | 6.500 | 6.300 | 6.400 | 142,376 | +0.10(+1.59%) |
Mar 19, 2010 | 7.800 | 7.970 | 6.200 | 6.300 | 1,282,710 | -2.60(-29.21%) |
Mar 18, 2010 | 8.390 | 8.900 | 8.210 | 8.900 | 58,500 | +0.40(+4.71%) |
Mar 17, 2010 | 8.360 | 8.600 | 8.360 | 8.500 | 24,748 | +0.13(+1.55%) |
Mar 16, 2010 | 8.350 | 8.479 | 8.260 | 8.370 | 24,800 | +0.03(+0.36%) |
Mar 15, 2010 | 8.305 | 8.620 | 8.198 | 8.340 | 22,156 | +0.14(+1.71%) |
Mar 12, 2010 | 7.970 | 8.330 | 7.960 | 8.200 | 268,000 | +0.24(+3.02%) |
Mar 11, 2010 | 7.960 | 8.000 | 7.950 | 7.960 | 10,244 | +0.01(+0.13%) |
Mar 10, 2010 | 8.000 | 8.020 | 7.830 | 7.950 | 16,033 | -0.08(-1.06%) |
Mar 09, 2010 | 8.090 | 8.090 | 7.900 | 8.035 | 42,000 | -0.06(-0.80%) |
Mar 08, 2010 | 8.000 | 8.124 | 8.000 | 8.100 | 2,138 | +0.10(+1.25%) |
Mar 05, 2010 | 8.000 | 8.030 | 7.900 | 8.000 | 27,404 | +0.00(+0.00%) |
Mar 04, 2010 | 8.060 | 8.150 | 7.990 | 8.000 | 37,600 | -0.07(-0.87%) |
Mar 03, 2010 | 8.070 | 8.070 | 8.011 | 8.070 | 1,400 | +0.07(+0.88%) |
Mar 02, 2010 | 8.000 | 8.100 | 8.000 | 8.000 | 17,820 | -0.02(-0.26%) |
Mar 01, 2010 | 7.920 | 8.160 | 7.920 | 8.021 | 15,388 | +0.12(+1.53%) |
Feb 26, 2010 | 8.050 | 8.050 | 7.900 | 7.900 | 12,711 | -0.11(-1.37%) |
Feb 25, 2010 | 7.900 | 8.030 | 7.900 | 8.010 | 24,525 | +0.01(+0.12%) |
Feb 24, 2010 | 8.050 | 8.160 | 8.000 | 8.000 | 63,836 | -0.10(-1.23%) |
Feb 23, 2010 | 8.280 | 8.310 | 8.100 | 8.100 | 15,910 | -0.05(-0.61%) |
Feb 22, 2010 | 8.350 | 8.350 | 8.150 | 8.150 | 15,528 | -0.25(-2.96%) |
Feb 19, 2010 | 8.500 | 8.500 | 8.250 | 8.399 | 7,700 | -0.05(-0.61%) |
Feb 18, 2010 | 8.790 | 8.790 | 8.360 | 8.450 | 12,303 | -0.26(-2.99%) |
Feb 17, 2010 | 8.860 | 8.860 | 8.640 | 8.710 | 15,382 | -0.03(-0.40%) |
Feb 16, 2010 | 8.850 | 8.850 | 8.730 | 8.745 | 10,866 | +0.30(+3.61%) |
Feb 12, 2010 | 8.400 | 8.440 | 8.440 | 8.440 | 10,700 | +0.04(+0.48%) |
Feb 11, 2010 | 8.540 | 8.540 | 8.340 | 8.400 | 4,400 | +0.17(+2.07%) |
Feb 10, 2010 | 8.470 | 8.470 | 8.200 | 8.230 | 9,692 | -0.08(-0.96%) |
Feb 09, 2010 | 8.510 | 8.550 | 8.300 | 8.310 | 5,580 | -0.32(-3.71%) |
Feb 08, 2010 | 8.740 | 8.740 | 8.630 | 8.630 | 1,700 | +0.25(+2.98%) |
Feb 05, 2010 | 8.320 | 8.590 | 8.320 | 8.380 | 16,707 | -0.05(-0.59%) |
Feb 04, 2010 | 8.550 | 8.550 | 8.310 | 8.430 | 11,094 | -0.07(-0.83%) |
Feb 03, 2010 | 8.610 | 8.750 | 8.500 | 8.500 | 15,650 | -0.09(-1.05%) |
Feb 02, 2010 | 8.740 | 8.740 | 8.479 | 8.590 | 10,380 | -0.19(-2.16%) |
Feb 01, 2010 | 8.820 | 8.860 | 8.560 | 8.780 | 18,283 | -0.04(-0.45%) |
Jan 29, 2010 | 8.920 | 9.170 | 8.630 | 8.820 | 38,921 | +0.00(+0.00%) |
Jan 28, 2010 | 9.090 | 9.100 | 8.730 | 8.820 | 36,000 | +0.06(+0.68%) |
Jan 27, 2010 | 9.140 | 9.140 | 8.620 | 8.760 | 23,784 | -0.24(-2.67%) |
Jan 26, 2010 | 8.940 | 9.160 | 8.260 | 9.000 | 21,836 | +0.13(+1.47%) |
Jan 25, 2010 | 8.810 | 9.230 | 8.778 | 8.870 | 8,011 | +0.11(+1.26%) |
Jan 22, 2010 | 9.100 | 9.170 | 8.692 | 8.760 | 12,850 | -0.81(-8.46%) |
Jan 21, 2010 | 9.630 | 9.720 | 9.150 | 9.570 | 34,417 | -0.06(-0.62%) |
Jan 20, 2010 | 9.530 | 9.630 | 9.390 | 9.630 | 21,175 | -0.09(-0.93%) |
Jan 19, 2010 | 9.410 | 9.720 | 9.190 | 9.720 | 65,283 | +0.41(+4.40%) |
Jan 15, 2010 | 9.000 | 9.310 | 9.310 | 9.310 | 17,200 | +0.22(+2.42%) |
Jan 14, 2010 | 9.370 | 9.390 | 9.000 | 9.090 | 31,024 | -0.23(-2.47%) |
Jan 13, 2010 | 9.270 | 9.430 | 9.090 | 9.320 | 41,121 | +0.08(+0.87%) |
Jan 12, 2010 | 9.320 | 9.460 | 9.200 | 9.240 | 20,825 | -0.26(-2.74%) |
Jan 11, 2010 | 9.400 | 9.570 | 9.370 | 9.500 | 34,767 | +0.03(+0.32%) |
Jan 08, 2010 | 9.450 | 9.640 | 9.330 | 9.470 | 41,250 | -0.04(-0.42%) |
Jan 07, 2010 | 9.400 | 9.550 | 9.230 | 9.510 | 64,359 | +0.20(+2.15%) |
Jan 06, 2010 | 9.070 | 9.430 | 8.990 | 9.310 | 34,786 | +0.27(+2.99%) |
Jan 05, 2010 | 9.430 | 9.430 | 8.990 | 9.040 | 32,082 | -0.28(-3.00%) |