Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.50 | 10.56 | 10.10 | 10.18 | 111,350 | -0.22(-2.12%) |
Sep 29, 2010 | 10.44 | 10.57 | 10.27 | 10.40 | 159,031 | -0.12(-1.14%) |
Sep 28, 2010 | 10.50 | 10.63 | 10.16 | 10.52 | 108,101 | +0.12(+1.15%) |
Sep 27, 2010 | 10.33 | 10.48 | 9.990 | 10.40 | 71,231 | +0.10(+0.97%) |
Sep 24, 2010 | 9.990 | 10.30 | 9.730 | 10.30 | 113,122 | +0.47(+4.78%) |
Sep 23, 2010 | 10.41 | 10.53 | 9.640 | 9.830 | 94,541 | -0.67(-6.38%) |
Sep 22, 2010 | 10.52 | 10.77 | 10.30 | 10.50 | 154,251 | -0.10(-0.94%) |
Sep 21, 2010 | 10.51 | 10.83 | 10.45 | 10.60 | 134,638 | +0.09(+0.86%) |
Sep 20, 2010 | 10.07 | 10.51 | 9.870 | 10.51 | 116,326 | +0.45(+4.47%) |
Sep 17, 2010 | 10.18 | 10.29 | 9.730 | 10.06 | 130,500 | -0.37(-3.55%) |
Sep 15, 2010 | 9.980 | 10.45 | 9.820 | 10.43 | 92,531 | +0.38(+3.78%) |
Sep 14, 2010 | 10.00 | 10.47 | 9.930 | 10.05 | 133,362 | +0.03(+0.30%) |
Sep 13, 2010 | 10.01 | 10.13 | 9.715 | 10.02 | 186,314 | +0.18(+1.83%) |
Sep 10, 2010 | 9.860 | 9.860 | 9.500 | 9.840 | 82,713 | +0.07(+0.72%) |
Sep 09, 2010 | 10.36 | 10.53 | 9.730 | 9.770 | 68,890 | -0.36(-3.55%) |
Sep 08, 2010 | 9.810 | 10.37 | 9.810 | 10.13 | 69,419 | +0.33(+3.37%) |
Sep 07, 2010 | 10.41 | 10.41 | 9.760 | 9.800 | 129,925 | -0.70(-6.67%) |
Sep 03, 2010 | 10.33 | 10.60 | 10.07 | 10.50 | 96,707 | +0.37(+3.65%) |
Sep 02, 2010 | 9.860 | 10.17 | 9.740 | 10.13 | 105,177 | +0.21(+2.12%) |
Sep 01, 2010 | 9.290 | 9.940 | 9.060 | 9.920 | 129,266 | +0.84(+9.25%) |
Aug 31, 2010 | 9.060 | 9.230 | 8.720 | 9.080 | 118,060 | -0.01(-0.11%) |
Aug 30, 2010 | 9.600 | 9.620 | 9.090 | 9.090 | 128,103 | -0.55(-5.71%) |
Aug 27, 2010 | 9.110 | 9.670 | 8.910 | 9.640 | 146,226 | +0.71(+7.95%) |
Aug 26, 2010 | 9.040 | 9.460 | 8.910 | 8.930 | 84,049 | -0.08(-0.89%) |
Aug 25, 2010 | 8.970 | 9.040 | 8.711 | 9.010 | 130,483 | -0.03(-0.33%) |
Aug 24, 2010 | 9.000 | 9.390 | 8.890 | 9.040 | 100,201 | -0.17(-1.85%) |
Aug 23, 2010 | 9.490 | 9.490 | 9.100 | 9.210 | 126,031 | -0.19(-2.02%) |
Aug 20, 2010 | 9.110 | 9.420 | 8.840 | 9.400 | 154,867 | +0.21(+2.29%) |
Aug 19, 2010 | 9.650 | 9.710 | 9.180 | 9.190 | 156,361 | -0.54(-5.55%) |
Aug 18, 2010 | 9.970 | 9.970 | 9.550 | 9.730 | 108,966 | -0.29(-2.89%) |
Aug 17, 2010 | 9.840 | 10.07 | 9.620 | 10.02 | 128,149 | +0.36(+3.73%) |
Aug 16, 2010 | 9.630 | 9.920 | 9.500 | 9.660 | 103,696 | -0.07(-0.72%) |
Aug 13, 2010 | 9.690 | 9.890 | 9.600 | 9.730 | 156,843 | -0.04(-0.41%) |
Aug 12, 2010 | 9.240 | 9.860 | 9.140 | 9.770 | 191,110 | +0.32(+3.39%) |
Aug 11, 2010 | 9.970 | 10.34 | 9.400 | 9.450 | 249,927 | -0.82(-7.98%) |
Aug 10, 2010 | 10.21 | 10.42 | 9.910 | 10.27 | 211,807 | -0.14(-1.34%) |
Aug 09, 2010 | 10.33 | 10.51 | 10.12 | 10.41 | 187,518 | +0.14(+1.36%) |
Aug 06, 2010 | 10.60 | 10.65 | 9.920 | 10.27 | 226,085 | -0.53(-4.91%) |
Aug 05, 2010 | 10.64 | 11.04 | 10.60 | 10.80 | 354,093 | +0.01(+0.09%) |
Aug 04, 2010 | 11.18 | 11.18 | 10.61 | 10.79 | 221,843 | -0.34(-3.05%) |
Aug 03, 2010 | 11.36 | 11.53 | 11.07 | 11.13 | 105,930 | -0.27(-2.37%) |
Aug 02, 2010 | 11.52 | 11.64 | 11.18 | 11.40 | 128,340 | +0.15(+1.33%) |
Jul 30, 2010 | 10.15 | 11.36 | 10.15 | 11.25 | 303,218 | +0.87(+8.38%) |
Jul 29, 2010 | 10.27 | 10.53 | 10.09 | 10.38 | 158,371 | +0.20(+1.96%) |
Jul 28, 2010 | 10.37 | 10.39 | 10.02 | 10.18 | 96,230 | -0.24(-2.30%) |
Jul 27, 2010 | 10.75 | 10.79 | 10.25 | 10.42 | 81,370 | -0.19(-1.79%) |
Jul 26, 2010 | 10.31 | 10.66 | 10.17 | 10.61 | 108,315 | +0.31(+3.01%) |
Jul 23, 2010 | 9.810 | 10.32 | 9.680 | 10.30 | 160,748 | +0.48(+4.89%) |
Jul 22, 2010 | 9.810 | 10.19 | 9.380 | 9.820 | 253,294 | +0.25(+2.61%) |
Jul 21, 2010 | 9.850 | 10.05 | 9.470 | 9.570 | 219,900 | -0.17(-1.75%) |
Jul 20, 2010 | 9.510 | 9.800 | 9.270 | 9.740 | 219,793 | +0.04(+0.41%) |
Jul 19, 2010 | 10.15 | 10.15 | 9.570 | 9.700 | 259,666 | -0.40(-3.96%) |
Jul 16, 2010 | 10.73 | 10.81 | 10.08 | 10.10 | 168,550 | -0.71(-6.57%) |
Jul 15, 2010 | 10.97 | 11.03 | 10.58 | 10.81 | 119,614 | -0.09(-0.83%) |
Jul 14, 2010 | 10.88 | 11.27 | 10.68 | 10.90 | 71,508 | -0.01(-0.09%) |
Jul 13, 2010 | 10.51 | 10.98 | 10.38 | 10.91 | 171,965 | +0.55(+5.31%) |
Jul 12, 2010 | 10.49 | 10.70 | 10.15 | 10.36 | 92,501 | -0.21(-1.99%) |
Jul 09, 2010 | 10.25 | 10.61 | 10.22 | 10.57 | 105,277 | +0.27(+2.62%) |
Jul 08, 2010 | 10.46 | 10.74 | 10.05 | 10.30 | 185,453 | +0.01(+0.10%) |
Jul 07, 2010 | 9.790 | 10.33 | 9.610 | 10.29 | 329,878 | +0.58(+5.97%) |
Jul 06, 2010 | 10.05 | 10.31 | 9.630 | 9.710 | 281,242 | -0.13(-1.32%) |
Jul 02, 2010 | 10.10 | 10.37 | 9.550 | 9.840 | 140,069 | -0.14(-1.40%) |
Jul 01, 2010 | 10.15 | 10.19 | 9.520 | 9.980 | 289,601 | -0.23(-2.25%) |
Jun 30, 2010 | 10.50 | 10.91 | 10.09 | 10.21 | 315,033 | -0.26(-2.48%) |
Jun 29, 2010 | 11.39 | 11.58 | 10.40 | 10.47 | 285,556 | -1.25(-10.67%) |
Jun 25, 2010 | 11.42 | 11.82 | 11.11 | 11.72 | 3,765,883 | +0.43(+3.81%) |
Jun 24, 2010 | 11.38 | 12.08 | 11.11 | 11.29 | 230,517 | -0.18(-1.57%) |
Jun 23, 2010 | 11.30 | 11.60 | 10.90 | 11.47 | 195,516 | +0.20(+1.77%) |
Jun 22, 2010 | 12.02 | 12.38 | 11.26 | 11.27 | 224,832 | -0.78(-6.47%) |
Jun 21, 2010 | 12.04 | 12.69 | 11.85 | 12.05 | 270,472 | +0.03(+0.25%) |
Jun 18, 2010 | 12.05 | 12.20 | 11.89 | 12.02 | 92,443 | -0.02(-0.17%) |
Jun 17, 2010 | 11.91 | 12.19 | 11.59 | 12.04 | 141,824 | +0.14(+1.22%) |
Jun 16, 2010 | 11.95 | 12.11 | 11.44 | 11.89 | 247,279 | -0.10(-0.79%) |
Jun 15, 2010 | 11.92 | 12.16 | 11.73 | 11.99 | 339,095 | +0.30(+2.57%) |
Jun 14, 2010 | 12.10 | 12.22 | 11.48 | 11.69 | 232,660 | -0.28(-2.34%) |
Jun 11, 2010 | 11.43 | 11.97 | 11.19 | 11.97 | 123,467 | +0.42(+3.64%) |
Jun 10, 2010 | 11.45 | 11.58 | 11.31 | 11.55 | 215,491 | +0.50(+4.52%) |
Jun 09, 2010 | 10.99 | 11.46 | 10.83 | 11.05 | 289,200 | +0.28(+2.60%) |
Jun 08, 2010 | 10.85 | 11.12 | 10.30 | 10.77 | 215,242 | +0.03(+0.28%) |
Jun 07, 2010 | 11.73 | 11.88 | 10.67 | 10.74 | 210,508 | -0.87(-7.49%) |
Jun 04, 2010 | 12.03 | 12.31 | 11.52 | 11.61 | 216,976 | -0.93(-7.42%) |
Jun 03, 2010 | 12.17 | 12.68 | 12.10 | 12.54 | 181,401 | +0.31(+2.53%) |
Jun 02, 2010 | 11.45 | 12.28 | 11.30 | 12.23 | 267,492 | +0.97(+8.61%) |
Jun 01, 2010 | 11.72 | 12.04 | 11.22 | 11.26 | 159,265 | -0.64(-5.38%) |
May 28, 2010 | 11.99 | 12.09 | 11.65 | 11.90 | 263,972 | -0.09(-0.75%) |
May 27, 2010 | 11.50 | 12.00 | 11.11 | 11.99 | 232,667 | +0.94(+8.51%) |
May 26, 2010 | 10.96 | 11.39 | 10.75 | 11.05 | 343,380 | -0.04(-0.36%) |
May 25, 2010 | 11.09 | 11.29 | 10.64 | 11.09 | 147,105 | -0.38(-3.31%) |
May 24, 2010 | 11.35 | 11.86 | 11.12 | 11.47 | 151,356 | +0.13(+1.15%) |
May 21, 2010 | 10.76 | 11.51 | 10.50 | 11.34 | 208,989 | +0.39(+3.56%) |
May 20, 2010 | 10.65 | 11.72 | 10.56 | 10.95 | 361,250 | -1.12(-9.28%) |
May 19, 2010 | 12.58 | 12.99 | 11.97 | 12.07 | 197,179 | -0.69(-5.41%) |
May 18, 2010 | 12.96 | 13.36 | 12.45 | 12.76 | 325,590 | -0.11(-0.85%) |
May 17, 2010 | 12.97 | 13.69 | 12.25 | 12.87 | 234,097 | -0.07(-0.54%) |
May 14, 2010 | 13.10 | 13.10 | 12.20 | 12.94 | 220,681 | -0.37(-2.78%) |
May 13, 2010 | 12.89 | 13.61 | 12.88 | 13.31 | 383,110 | +0.45(+3.50%) |
May 12, 2010 | 12.28 | 12.97 | 12.17 | 12.86 | 248,501 | +0.75(+6.19%) |
May 11, 2010 | 12.16 | 12.59 | 11.82 | 12.11 | 243,138 | +0.23(+1.94%) |
May 10, 2010 | 11.75 | 12.53 | 11.55 | 11.88 | 221,431 | +0.67(+5.98%) |
May 07, 2010 | 11.07 | 11.65 | 11.07 | 11.21 | 543,823 | +0.19(+1.72%) |
May 06, 2010 | 9.820 | 12.62 | 9.470 | 11.02 | 1,367,896 | +1.38(+14.32%) |
May 05, 2010 | 9.790 | 9.930 | 9.440 | 9.640 | 145,838 | -0.29(-2.92%) |
May 04, 2010 | 9.600 | 9.980 | 9.560 | 9.930 | 124,526 | +0.05(+0.51%) |
May 03, 2010 | 9.490 | 9.900 | 9.273 | 9.880 | 167,657 | +0.52(+5.56%) |
Apr 30, 2010 | 9.520 | 9.680 | 9.280 | 9.360 | 152,864 | -0.20(-2.09%) |
Apr 29, 2010 | 9.860 | 9.860 | 9.270 | 9.560 | 234,194 | -0.19(-1.95%) |
Apr 28, 2010 | 9.970 | 9.970 | 9.670 | 9.750 | 188,437 | -0.07(-0.74%) |
Apr 27, 2010 | 10.06 | 10.21 | 9.741 | 9.823 | 231,172 | -0.39(-3.79%) |
Apr 26, 2010 | 10.15 | 10.48 | 9.930 | 10.21 | 180,077 | +0.13(+1.29%) |
Apr 23, 2010 | 9.130 | 10.10 | 9.130 | 10.08 | 367,852 | +0.91(+9.92%) |
Apr 22, 2010 | 8.820 | 9.290 | 8.470 | 9.170 | 280,216 | +0.29(+3.27%) |
Apr 21, 2010 | 9.080 | 9.230 | 8.580 | 8.880 | 208,098 | -0.14(-1.55%) |
Apr 20, 2010 | 8.990 | 9.240 | 8.930 | 9.020 | 107,519 | +0.10(+1.12%) |
Apr 19, 2010 | 8.740 | 8.960 | 8.530 | 8.920 | 89,663 | +0.15(+1.71%) |
Apr 16, 2010 | 8.690 | 8.780 | 8.230 | 8.770 | 164,429 | +0.09(+1.04%) |
Apr 15, 2010 | 8.720 | 8.790 | 8.610 | 8.680 | 122,727 | -0.08(-0.91%) |
Apr 14, 2010 | 8.740 | 9.470 | 8.490 | 8.760 | 480,567 | +0.04(+0.46%) |
Apr 13, 2010 | 8.089 | 9.120 | 8.050 | 8.720 | 427,837 | +0.69(+8.59%) |
Apr 12, 2010 | 7.720 | 8.030 | 7.720 | 8.030 | 207,341 | +0.31(+4.02%) |
Apr 09, 2010 | 7.610 | 7.760 | 7.610 | 7.720 | 59,123 | +0.13(+1.71%) |
Apr 08, 2010 | 7.490 | 7.640 | 7.380 | 7.590 | 100,307 | +0.09(+1.20%) |
Apr 07, 2010 | 7.460 | 7.630 | 7.390 | 7.500 | 116,319 | +0.07(+0.94%) |
Apr 06, 2010 | 7.250 | 7.530 | 7.250 | 7.430 | 177,369 | +0.14(+1.92%) |
Apr 05, 2010 | 7.280 | 7.400 | 7.010 | 7.290 | 92,291 | +0.20(+2.75%) |
Apr 01, 2010 | 7.160 | 7.095 | 7.095 | 7.095 | 247,700 | -0.04(-0.63%) |
Mar 31, 2010 | 7.170 | 7.220 | 7.090 | 7.140 | 212,276 | -0.08(-1.11%) |
Mar 30, 2010 | 7.520 | 7.570 | 7.210 | 7.220 | 143,543 | -0.23(-3.09%) |
Mar 29, 2010 | 7.840 | 7.890 | 7.370 | 7.450 | 325,911 | +0.22(+3.04%) |
Mar 26, 2010 | 7.370 | 7.380 | 7.190 | 7.230 | 92,891 | -0.05(-0.69%) |
Mar 25, 2010 | 7.480 | 7.560 | 7.250 | 7.280 | 99,142 | -0.04(-0.55%) |
Mar 24, 2010 | 7.300 | 7.450 | 7.150 | 7.320 | 114,216 | -0.06(-0.81%) |
Mar 23, 2010 | 6.850 | 7.400 | 6.840 | 7.380 | 350,761 | +0.58(+8.53%) |
Mar 22, 2010 | 6.750 | 6.830 | 6.630 | 6.800 | 228,463 | +0.04(+0.59%) |
Mar 19, 2010 | 6.500 | 7.080 | 6.490 | 6.760 | 1,652,875 | +0.08(+1.20%) |
Mar 18, 2010 | 6.890 | 7.160 | 6.640 | 6.680 | 252,147 | -0.14(-2.05%) |
Mar 17, 2010 | 6.500 | 6.900 | 6.490 | 6.820 | 223,225 | +0.40(+6.23%) |
Mar 16, 2010 | 6.180 | 6.510 | 6.170 | 6.420 | 194,718 | +0.38(+6.29%) |
Mar 15, 2010 | 6.000 | 6.390 | 5.770 | 6.040 | 190,975 | +0.06(+1.00%) |
Mar 12, 2010 | 5.670 | 6.000 | 5.520 | 5.980 | 149,596 | +0.36(+6.40%) |
Mar 11, 2010 | 5.520 | 5.710 | 5.440 | 5.620 | 200,236 | +0.02(+0.36%) |
Mar 10, 2010 | 5.150 | 5.600 | 5.140 | 5.600 | 229,459 | +0.39(+7.49%) |
Mar 09, 2010 | 5.280 | 5.290 | 5.073 | 5.210 | 81,708 | -0.11(-2.07%) |
Mar 08, 2010 | 5.410 | 5.410 | 5.310 | 5.320 | 108,939 | +0.02(+0.38%) |
Mar 05, 2010 | 5.190 | 5.350 | 5.140 | 5.300 | 108,076 | +0.21(+4.13%) |
Mar 04, 2010 | 5.080 | 5.290 | 4.970 | 5.090 | 59,714 | -0.01(-0.20%) |
Mar 03, 2010 | 5.170 | 5.200 | 5.030 | 5.100 | 43,740 | -0.06(-1.16%) |
Mar 02, 2010 | 5.290 | 5.340 | 5.130 | 5.160 | 56,611 | -0.02(-0.39%) |
Mar 01, 2010 | 5.000 | 5.350 | 4.990 | 5.180 | 190,483 | +0.21(+4.23%) |
Feb 26, 2010 | 5.000 | 5.020 | 4.900 | 4.970 | 96,348 | -0.03(-0.60%) |
Feb 25, 2010 | 4.960 | 5.060 | 4.900 | 5.000 | 59,950 | -0.05(-0.99%) |
Feb 24, 2010 | 5.090 | 5.110 | 4.960 | 5.050 | 43,096 | +0.00(+0.00%) |
Feb 23, 2010 | 5.220 | 5.230 | 4.950 | 5.050 | 47,610 | -0.19(-3.63%) |
Feb 22, 2010 | 5.450 | 5.450 | 5.100 | 5.240 | 69,324 | -0.17(-3.14%) |
Feb 19, 2010 | 5.440 | 5.660 | 5.350 | 5.410 | 201,635 | +0.03(+0.56%) |
Feb 18, 2010 | 4.850 | 5.850 | 4.850 | 5.380 | 188,522 | +0.39(+7.82%) |
Feb 17, 2010 | 4.950 | 5.040 | 4.940 | 4.990 | 107,180 | +0.00(+0.00%) |
Feb 16, 2010 | 5.050 | 5.150 | 4.910 | 4.990 | 60,841 | -0.01(-0.20%) |
Feb 12, 2010 | 4.810 | 5.000 | 5.000 | 5.000 | 42,100 | +0.06(+1.21%) |
Feb 11, 2010 | 5.090 | 5.170 | 4.900 | 4.940 | 38,094 | -0.06(-1.20%) |
Feb 10, 2010 | 4.860 | 5.100 | 4.855 | 5.000 | 20,000 | +0.13(+2.67%) |
Feb 09, 2010 | 5.000 | 5.000 | 4.770 | 4.870 | 35,887 | +0.03(+0.62%) |
Feb 08, 2010 | 4.990 | 5.100 | 4.810 | 4.840 | 110,472 | -0.16(-3.20%) |
Feb 05, 2010 | 4.790 | 5.120 | 4.760 | 5.000 | 93,507 | +0.20(+4.17%) |
Feb 04, 2010 | 4.920 | 4.920 | 4.770 | 4.800 | 55,063 | -0.20(-4.00%) |
Feb 03, 2010 | 4.960 | 5.050 | 4.760 | 5.000 | 35,421 | +0.00(+0.00%) |
Feb 02, 2010 | 5.010 | 5.069 | 4.865 | 5.000 | 94,288 | +0.03(+0.60%) |
Feb 01, 2010 | 4.850 | 5.140 | 4.830 | 4.970 | 53,960 | +0.18(+3.76%) |
Jan 29, 2010 | 5.220 | 5.220 | 4.780 | 4.790 | 72,141 | -0.35(-6.81%) |
Jan 28, 2010 | 5.270 | 5.270 | 5.000 | 5.140 | 52,685 | -0.14(-2.65%) |
Jan 27, 2010 | 5.200 | 5.280 | 5.180 | 5.280 | 19,174 | +0.03(+0.57%) |
Jan 26, 2010 | 5.360 | 5.360 | 5.240 | 5.250 | 21,253 | +0.00(+0.00%) |
Jan 25, 2010 | 5.350 | 5.450 | 5.230 | 5.250 | 57,320 | -0.02(-0.38%) |
Jan 22, 2010 | 5.300 | 5.560 | 5.200 | 5.270 | 51,766 | -0.05(-0.94%) |
Jan 21, 2010 | 5.640 | 5.640 | 5.200 | 5.320 | 57,552 | -0.26(-4.66%) |
Jan 20, 2010 | 5.770 | 5.840 | 5.540 | 5.580 | 47,411 | -0.26(-4.45%) |
Jan 19, 2010 | 6.070 | 6.070 | 5.810 | 5.840 | 165,049 | -0.16(-2.67%) |
Jan 15, 2010 | 5.990 | 6.000 | 6.000 | 6.000 | 75,700 | -0.02(-0.33%) |
Jan 14, 2010 | 5.980 | 6.020 | 5.830 | 6.020 | 174,320 | -0.03(-0.50%) |
Jan 13, 2010 | 6.100 | 6.120 | 5.850 | 6.050 | 87,506 | -0.02(-0.33%) |
Jan 12, 2010 | 6.060 | 6.190 | 5.920 | 6.070 | 72,543 | -0.06(-0.98%) |
Jan 11, 2010 | 5.990 | 6.280 | 5.910 | 6.130 | 143,638 | +0.14(+2.34%) |
Jan 08, 2010 | 5.690 | 6.020 | 5.500 | 5.990 | 69,211 | +0.32(+5.64%) |
Jan 07, 2010 | 5.630 | 5.750 | 5.406 | 5.670 | 81,446 | +0.12(+2.16%) |
Jan 06, 2010 | 5.920 | 6.060 | 5.550 | 5.550 | 99,162 | -0.31(-5.29%) |
Jan 05, 2010 | 5.840 | 6.060 | 5.720 | 5.860 | 119,106 | +0.05(+0.86%) |
Jan 04, 2010 | 6.200 | 6.210 | 5.700 | 5.810 | 133,661 | -0.18(-3.01%) |
Dec 31, 2009 | 6.500 | 5.990 | 5.990 | 5.990 | 59,400 | -0.46(-7.13%) |
Dec 30, 2009 | 6.300 | 6.690 | 6.300 | 6.450 | 72,566 | +0.14(+2.22%) |
Dec 29, 2009 | 6.340 | 6.420 | 6.150 | 6.310 | 27,659 | +0.01(+0.16%) |
Dec 28, 2009 | 6.370 | 6.375 | 6.220 | 6.300 | 5,815 | +0.00(+0.00%) |
Dec 24, 2009 | 6.480 | 6.480 | 6.218 | 6.300 | 38,340 | -0.15(-2.33%) |
Dec 23, 2009 | 6.600 | 6.610 | 6.450 | 6.450 | 33,513 | -0.15(-2.27%) |
Dec 22, 2009 | 6.570 | 6.730 | 6.550 | 6.600 | 65,460 | +0.01(+0.15%) |
Dec 21, 2009 | 6.460 | 6.600 | 6.320 | 6.590 | 50,777 | +0.13(+2.01%) |
Dec 18, 2009 | 6.090 | 6.470 | 5.840 | 6.460 | 59,752 | +0.41(+6.78%) |
Dec 17, 2009 | 5.800 | 6.220 | 5.590 | 6.050 | 93,505 | +0.10(+1.68%) |
Dec 16, 2009 | 6.330 | 6.400 | 5.920 | 5.950 | 55,468 | -0.35(-5.56%) |
Dec 15, 2009 | 6.240 | 6.350 | 6.030 | 6.300 | 48,647 | -0.06(-0.94%) |
Dec 14, 2009 | 5.980 | 6.370 | 5.725 | 6.360 | 59,579 | +0.56(+9.66%) |
Dec 11, 2009 | 5.870 | 5.870 | 5.720 | 5.800 | 34,763 | +0.00(+0.09%) |
Dec 10, 2009 | 6.000 | 6.000 | 5.770 | 5.795 | 38,823 | -0.16(-2.61%) |
Dec 09, 2009 | 5.840 | 5.990 | 5.760 | 5.950 | 54,900 | +0.04(+0.68%) |
Dec 08, 2009 | 5.930 | 6.030 | 5.790 | 5.910 | 50,846 | -0.13(-2.15%) |
Dec 07, 2009 | 5.890 | 6.070 | 5.790 | 6.040 | 82,790 | +0.11(+1.85%) |
Dec 04, 2009 | 5.710 | 5.990 | 5.650 | 5.930 | 121,535 | +0.36(+6.46%) |
Dec 03, 2009 | 5.690 | 5.740 | 5.550 | 5.570 | 65,820 | -0.10(-1.76%) |
Dec 02, 2009 | 5.620 | 5.870 | 5.520 | 5.670 | 132,469 | +0.03(+0.53%) |
Dec 01, 2009 | 5.420 | 5.650 | 5.320 | 5.640 | 112,711 | +0.31(+5.82%) |
Nov 30, 2009 | 5.310 | 5.430 | 5.200 | 5.330 | 65,450 | -0.06(-1.11%) |
Nov 27, 2009 | 5.170 | 5.540 | 5.170 | 5.390 | 76,970 | -0.02(-0.37%) |
Nov 25, 2009 | 5.330 | 5.460 | 5.300 | 5.410 | 59,820 | +0.09(+1.69%) |
Nov 24, 2009 | 5.290 | 5.380 | 4.990 | 5.320 | 98,144 | -0.03(-0.56%) |
Nov 23, 2009 | 5.260 | 5.390 | 5.160 | 5.350 | 168,320 | +0.08(+1.52%) |
Nov 20, 2009 | 5.380 | 5.380 | 5.130 | 5.270 | 40,792 | +0.02(+0.38%) |
Nov 19, 2009 | 5.300 | 5.360 | 5.150 | 5.250 | 74,049 | -0.11(-2.05%) |
Nov 18, 2009 | 5.420 | 5.480 | 5.340 | 5.360 | 83,343 | -0.07(-1.29%) |
Nov 17, 2009 | 5.380 | 5.610 | 5.270 | 5.430 | 101,284 | -0.04(-0.73%) |
Nov 16, 2009 | 5.470 | 5.600 | 5.261 | 5.470 | 91,797 | +0.04(+0.74%) |
Nov 13, 2009 | 5.550 | 5.750 | 5.400 | 5.430 | 103,025 | -0.16(-2.86%) |
Nov 12, 2009 | 5.880 | 6.090 | 5.520 | 5.590 | 104,126 | -0.29(-4.93%) |
Nov 11, 2009 | 6.160 | 6.180 | 5.850 | 5.880 | 109,485 | -0.21(-3.45%) |
Nov 10, 2009 | 6.000 | 6.220 | 5.700 | 6.090 | 190,535 | +0.13(+2.18%) |
Nov 09, 2009 | 5.560 | 5.980 | 5.540 | 5.960 | 169,568 | +0.47(+8.56%) |
Nov 06, 2009 | 5.180 | 5.700 | 5.180 | 5.490 | 140,126 | +0.25(+4.77%) |
Nov 05, 2009 | 5.360 | 5.430 | 5.150 | 5.240 | 119,123 | -0.04(-0.76%) |
Nov 04, 2009 | 4.950 | 5.550 | 4.840 | 5.280 | 505,099 | +0.44(+9.09%) |
Nov 03, 2009 | 4.580 | 5.090 | 4.580 | 4.840 | 349,306 | +0.14(+2.98%) |
Nov 02, 2009 | 4.600 | 5.120 | 4.430 | 4.700 | 291,028 | -0.03(-0.63%) |
Oct 30, 2009 | 5.720 | 5.900 | 4.620 | 4.730 | 437,298 | -1.06(-18.31%) |
Oct 29, 2009 | 5.740 | 6.680 | 5.460 | 5.790 | 432,260 | -0.16(-2.69%) |
Oct 28, 2009 | 7.170 | 7.220 | 5.920 | 5.950 | 448,270 | -1.26(-17.48%) |
Oct 27, 2009 | 7.390 | 7.580 | 7.160 | 7.210 | 133,512 | -0.22(-2.96%) |
Oct 26, 2009 | 7.580 | 7.790 | 7.290 | 7.430 | 150,555 | -0.16(-2.11%) |
Oct 23, 2009 | 7.580 | 8.080 | 7.540 | 7.590 | 115,590 | -0.20(-2.57%) |
Oct 22, 2009 | 7.580 | 7.830 | 7.510 | 7.790 | 249,412 | +0.16(+2.10%) |
Oct 21, 2009 | 7.500 | 7.720 | 7.410 | 7.630 | 207,229 | +0.09(+1.19%) |
Oct 20, 2009 | 7.520 | 7.730 | 7.500 | 7.540 | 212,017 | -0.08(-1.10%) |
Oct 19, 2009 | 7.800 | 7.800 | 7.540 | 7.624 | 216,499 | -0.13(-1.63%) |
Oct 16, 2009 | 7.880 | 7.970 | 7.610 | 7.750 | 175,245 | -0.23(-2.88%) |
Oct 15, 2009 | 7.690 | 7.990 | 7.540 | 7.980 | 147,581 | +0.23(+2.90%) |
Oct 14, 2009 | 7.650 | 7.870 | 7.600 | 7.755 | 166,521 | +0.21(+2.85%) |
Oct 13, 2009 | 7.630 | 7.760 | 7.490 | 7.540 | 75,652 | -0.19(-2.46%) |
Oct 12, 2009 | 7.710 | 7.950 | 7.560 | 7.730 | 166,581 | +0.15(+1.98%) |
Oct 09, 2009 | 7.370 | 7.670 | 7.280 | 7.580 | 157,716 | +0.21(+2.85%) |
Oct 08, 2009 | 7.150 | 7.550 | 7.150 | 7.370 | 141,724 | +0.33(+4.69%) |
Oct 07, 2009 | 7.010 | 7.340 | 6.990 | 7.040 | 244,995 | +0.05(+0.72%) |
Oct 06, 2009 | 6.700 | 7.790 | 6.670 | 6.990 | 435,911 | +0.44(+6.72%) |
Oct 05, 2009 | 6.160 | 6.620 | 6.080 | 6.550 | 123,011 | +0.39(+6.33%) |
Oct 02, 2009 | 6.090 | 6.190 | 5.790 | 6.160 | 296,316 | -0.06(-0.96%) |