Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 7.021 | 7.021 | 6.962 | 6.977 | 1,759,178 | -0.08(-1.09%) |
Nov 29, 2010 | 7.063 | 7.159 | 7.017 | 7.054 | 3,037,461 | -0.06(-0.82%) |
Nov 26, 2010 | 7.127 | 7.143 | 6.973 | 7.112 | 1,335,501 | +0.01(+0.10%) |
Nov 24, 2010 | 7.152 | 7.105 | 7.105 | 7.105 | 2,550,862 | +0.12(+1.70%) |
Nov 23, 2010 | 7.043 | 7.050 | 6.911 | 6.986 | 2,237,793 | -0.15(-2.05%) |
Nov 22, 2010 | 7.072 | 7.214 | 7.039 | 7.132 | 1,970,051 | +0.03(+0.46%) |
Nov 19, 2010 | 7.218 | 7.256 | 7.046 | 7.099 | 4,537,834 | -0.14(-1.94%) |
Nov 18, 2010 | 7.830 | 7.891 | 7.149 | 7.240 | 11,123,451 | -0.24(-3.18%) |
Nov 17, 2010 | 7.319 | 7.569 | 7.249 | 7.478 | 5,542,038 | +0.24(+3.33%) |
Nov 16, 2010 | 7.366 | 7.465 | 7.224 | 7.236 | 5,063,156 | -0.17(-2.29%) |
Nov 15, 2010 | 7.660 | 7.660 | 7.368 | 7.406 | 2,154,930 | -0.13(-1.70%) |
Nov 12, 2010 | 7.613 | 7.660 | 7.397 | 7.534 | 3,408,056 | +0.12(+1.58%) |
Nov 11, 2010 | 7.494 | 7.501 | 7.353 | 7.417 | 1,427,596 | -0.11(-1.41%) |
Nov 10, 2010 | 7.499 | 7.573 | 7.306 | 7.523 | 2,741,181 | +0.01(+0.12%) |
Nov 09, 2010 | 7.874 | 7.936 | 7.492 | 7.514 | 5,296,328 | -0.36(-4.62%) |
Nov 08, 2010 | 7.485 | 7.978 | 7.355 | 7.878 | 10,259,165 | +0.37(+4.92%) |
Nov 05, 2010 | 7.348 | 7.521 | 7.309 | 7.509 | 4,673,205 | +0.20(+2.73%) |
Nov 04, 2010 | 7.414 | 7.419 | 7.249 | 7.309 | 3,005,847 | -0.05(-0.74%) |
Nov 03, 2010 | 7.525 | 7.525 | 7.277 | 7.364 | 2,903,546 | -0.10(-1.32%) |
Nov 02, 2010 | 7.518 | 7.556 | 7.401 | 7.463 | 1,934,202 | +0.02(+0.22%) |
Nov 01, 2010 | 7.728 | 7.850 | 7.395 | 7.446 | 3,417,764 | -0.20(-2.56%) |
Oct 29, 2010 | 7.501 | 7.733 | 7.445 | 7.642 | 4,090,434 | +0.17(+2.22%) |
Oct 28, 2010 | 7.719 | 7.719 | 7.362 | 7.476 | 3,384,563 | -0.16(-2.11%) |
Oct 27, 2010 | 7.741 | 7.799 | 7.529 | 7.637 | 5,133,968 | -0.11(-1.37%) |
Oct 25, 2010 | 7.346 | 7.914 | 7.333 | 7.743 | 13,221,507 | +0.48(+6.62%) |
Oct 22, 2010 | 7.302 | 7.317 | 7.233 | 7.262 | 1,764,552 | +0.03(+0.43%) |
Oct 21, 2010 | 7.260 | 7.399 | 7.185 | 7.231 | 3,377,071 | +0.01(+0.15%) |
Oct 20, 2010 | 7.127 | 7.247 | 7.087 | 7.220 | 2,699,930 | +0.14(+1.91%) |
Oct 19, 2010 | 7.072 | 7.185 | 7.050 | 7.085 | 5,471,330 | -0.04(-0.59%) |
Oct 18, 2010 | 7.077 | 7.222 | 7.037 | 7.127 | 3,523,277 | +0.01(+0.13%) |
Oct 15, 2010 | 6.991 | 7.141 | 6.948 | 7.118 | 6,258,805 | +0.18(+2.66%) |
Oct 14, 2010 | 7.013 | 7.013 | 6.853 | 6.933 | 5,036,111 | -0.03(-0.39%) |
Oct 13, 2010 | 6.990 | 7.178 | 6.940 | 6.960 | 5,593,944 | +0.05(+0.66%) |
Oct 12, 2010 | 6.878 | 6.929 | 6.812 | 6.915 | 7,696,449 | -0.02(-0.26%) |
Oct 11, 2010 | 7.081 | 7.136 | 6.853 | 6.933 | 8,992,610 | -0.14(-2.01%) |
Oct 08, 2010 | 7.023 | 7.090 | 6.944 | 7.076 | 5,073,810 | +0.11(+1.57%) |
Oct 07, 2010 | 6.946 | 7.050 | 6.928 | 6.966 | 3,454,582 | +0.03(+0.42%) |
Oct 06, 2010 | 7.004 | 7.095 | 6.856 | 6.937 | 6,039,215 | -0.20(-2.87%) |
Oct 05, 2010 | 7.408 | 7.408 | 7.055 | 7.141 | 6,808,757 | -0.21(-2.88%) |
Oct 04, 2010 | 7.379 | 7.446 | 7.236 | 7.353 | 4,167,305 | +0.02(+0.22%) |
Oct 01, 2010 | 7.275 | 7.373 | 7.222 | 7.337 | 3,747,250 | +0.13(+1.80%) |
Sep 30, 2010 | 7.330 | 7.468 | 7.077 | 7.207 | 5,982,171 | -0.05(-0.65%) |
Sep 29, 2010 | 7.235 | 7.309 | 7.205 | 7.255 | 2,044,700 | -0.01(-0.11%) |
Sep 28, 2010 | 7.308 | 7.373 | 7.152 | 7.263 | 2,494,283 | -0.04(-0.51%) |
Sep 27, 2010 | 7.092 | 7.375 | 7.092 | 7.300 | 6,763,304 | +0.21(+2.94%) |
Sep 24, 2010 | 7.224 | 7.247 | 6.995 | 7.092 | 3,543,486 | -0.03(-0.44%) |
Sep 23, 2010 | 6.981 | 7.209 | 6.946 | 7.123 | 5,320,171 | +0.14(+2.02%) |
Sep 22, 2010 | 6.944 | 7.035 | 6.935 | 6.982 | 1,973,564 | -0.01(-0.10%) |
Sep 21, 2010 | 7.008 | 7.059 | 6.944 | 6.990 | 2,987,323 | -0.02(-0.34%) |
Sep 20, 2010 | 6.909 | 7.035 | 6.865 | 7.013 | 4,083,364 | +0.09(+1.27%) |
Sep 17, 2010 | 7.107 | 7.141 | 6.911 | 6.926 | 8,904,006 | -0.25(-3.49%) |
Sep 15, 2010 | 7.139 | 7.267 | 7.139 | 7.176 | 2,495,936 | -0.12(-1.60%) |
Sep 14, 2010 | 7.273 | 7.298 | 7.127 | 7.293 | 3,905,473 | +0.02(+0.30%) |
Sep 13, 2010 | 7.081 | 7.390 | 7.063 | 7.271 | 6,812,741 | +0.25(+3.59%) |
Sep 10, 2010 | 6.968 | 7.072 | 6.942 | 7.019 | 4,927,441 | -0.01(-0.21%) |
Sep 09, 2010 | 7.127 | 7.178 | 6.959 | 7.034 | 3,905,785 | -0.06(-0.88%) |
Sep 08, 2010 | 6.871 | 7.143 | 6.871 | 7.096 | 6,741,447 | +0.24(+3.44%) |
Sep 07, 2010 | 7.225 | 7.298 | 6.807 | 6.860 | 9,380,957 | -0.45(-6.20%) |
Sep 03, 2010 | 7.430 | 7.436 | 7.277 | 7.313 | 2,979,744 | +0.02(+0.30%) |
Sep 02, 2010 | 7.267 | 7.403 | 7.247 | 7.291 | 6,978,374 | -0.05(-0.75%) |
Sep 01, 2010 | 7.306 | 7.459 | 7.278 | 7.346 | 3,014,887 | +0.09(+1.18%) |
Aug 31, 2010 | 7.311 | 7.364 | 7.187 | 7.260 | 9,082,614 | -0.12(-1.61%) |
Aug 30, 2010 | 7.441 | 7.516 | 7.379 | 7.379 | 1,043,123 | -0.13(-1.73%) |
Aug 27, 2010 | 7.562 | 7.562 | 7.333 | 7.509 | 2,027,183 | +0.19(+2.60%) |
Aug 26, 2010 | 7.331 | 7.381 | 7.236 | 7.319 | 3,741,023 | -0.03(-0.45%) |
Aug 25, 2010 | 7.419 | 7.465 | 7.218 | 7.351 | 6,392,616 | -0.14(-1.93%) |
Aug 24, 2010 | 7.359 | 7.653 | 7.359 | 7.496 | 3,447,999 | -0.02(-0.29%) |
Aug 23, 2010 | 7.605 | 7.620 | 7.337 | 7.518 | 5,016,991 | -0.13(-1.74%) |
Aug 20, 2010 | 7.483 | 7.700 | 7.419 | 7.651 | 7,635,049 | +0.17(+2.27%) |
Aug 19, 2010 | 7.211 | 7.584 | 6.997 | 7.481 | 21,118,470 | +0.81(+12.16%) |
Aug 18, 2010 | 6.783 | 6.803 | 6.646 | 6.670 | 6,716,351 | -0.12(-1.78%) |
Aug 17, 2010 | 7.028 | 7.070 | 6.774 | 6.790 | 4,675,859 | -0.15(-2.21%) |
Aug 16, 2010 | 6.809 | 7.001 | 6.787 | 6.944 | 2,297,923 | +0.14(+1.99%) |
Aug 13, 2010 | 6.814 | 6.843 | 6.712 | 6.809 | 2,178,335 | +0.01(+0.22%) |
Aug 12, 2010 | 6.814 | 6.873 | 6.759 | 6.794 | 3,697,424 | -0.10(-1.43%) |
Aug 11, 2010 | 6.871 | 6.982 | 6.849 | 6.893 | 4,330,683 | -0.14(-2.00%) |
Aug 10, 2010 | 7.118 | 7.203 | 7.006 | 7.034 | 3,387,327 | -0.20(-2.80%) |
Aug 09, 2010 | 7.185 | 7.262 | 7.154 | 7.236 | 3,957,472 | +0.13(+1.77%) |
Aug 06, 2010 | 7.200 | 7.315 | 7.057 | 7.110 | 5,509,746 | -0.18(-2.41%) |
Aug 05, 2010 | 7.198 | 7.324 | 7.198 | 7.286 | 2,566,891 | -0.00(-0.05%) |
Aug 04, 2010 | 7.244 | 7.309 | 7.178 | 7.289 | 2,669,175 | +0.05(+0.66%) |
Aug 03, 2010 | 7.074 | 7.291 | 7.059 | 7.242 | 3,331,793 | +0.14(+1.96%) |
Aug 02, 2010 | 7.035 | 7.108 | 6.955 | 7.103 | 6,163,755 | +0.10(+1.49%) |
Jul 30, 2010 | 6.701 | 7.333 | 6.650 | 6.999 | 4,343,253 | +0.22(+3.23%) |
Jul 29, 2010 | 6.867 | 6.898 | 6.684 | 6.779 | 1,663,669 | -0.01(-0.16%) |
Jul 28, 2010 | 6.683 | 6.803 | 6.681 | 6.790 | 2,572,817 | +0.10(+1.42%) |
Jul 27, 2010 | 7.205 | 7.205 | 6.692 | 6.695 | 7,497,823 | -0.35(-4.98%) |
Jul 26, 2010 | 6.838 | 7.163 | 6.677 | 7.046 | 9,104,476 | +0.32(+4.73%) |
Jul 23, 2010 | 6.650 | 6.752 | 6.586 | 6.728 | 4,058,290 | +0.04(+0.60%) |
Jul 22, 2010 | 6.354 | 6.712 | 6.324 | 6.688 | 9,297,432 | +0.42(+6.74%) |
Jul 21, 2010 | 6.332 | 6.350 | 6.208 | 6.266 | 2,184,125 | -0.03(-0.46%) |
Jul 20, 2010 | 6.094 | 6.330 | 6.061 | 6.295 | 4,561,754 | +0.17(+2.74%) |
Jul 19, 2010 | 6.058 | 6.136 | 6.001 | 6.127 | 1,763,633 | +0.10(+1.61%) |
Jul 16, 2010 | 6.166 | 6.166 | 6.021 | 6.030 | 4,428,671 | -0.14(-2.19%) |
Jul 15, 2010 | 6.063 | 6.178 | 6.050 | 6.166 | 3,703,586 | +0.06(+1.05%) |
Jul 14, 2010 | 6.209 | 6.259 | 6.047 | 6.102 | 8,335,590 | -0.17(-2.65%) |
Jul 13, 2010 | 6.213 | 6.295 | 6.122 | 6.268 | 3,493,901 | +0.12(+1.90%) |
Jul 12, 2010 | 6.091 | 6.201 | 6.063 | 6.151 | 2,562,206 | +0.03(+0.48%) |
Jul 09, 2010 | 6.208 | 6.208 | 5.968 | 6.122 | 4,595,152 | -0.06(-1.00%) |
Jul 08, 2010 | 6.131 | 6.202 | 6.107 | 6.184 | 3,144,128 | +0.07(+1.08%) |
Jul 07, 2010 | 6.045 | 6.127 | 5.992 | 6.118 | 2,343,755 | +0.07(+1.24%) |
Jul 06, 2010 | 6.045 | 6.229 | 6.012 | 6.043 | 5,345,344 | +0.11(+1.82%) |
Jul 02, 2010 | 6.043 | 6.102 | 5.924 | 5.935 | 2,816,858 | -0.08(-1.34%) |
Jul 01, 2010 | 5.844 | 6.038 | 5.795 | 6.016 | 10,515,874 | +0.22(+3.82%) |
Jun 30, 2010 | 5.625 | 5.862 | 5.570 | 5.795 | 5,071,430 | +0.20(+3.56%) |
Jun 29, 2010 | 5.698 | 5.769 | 5.553 | 5.595 | 5,243,126 | -0.12(-2.14%) |
Jun 25, 2010 | 5.740 | 5.740 | 5.665 | 5.718 | 2,503,876 | -0.00(-0.06%) |
Jun 24, 2010 | 5.773 | 5.859 | 5.716 | 5.721 | 3,448,251 | -0.09(-1.60%) |
Jun 23, 2010 | 5.875 | 5.937 | 5.767 | 5.815 | 3,383,436 | +0.05(+0.89%) |
Jun 22, 2010 | 6.021 | 6.021 | 5.725 | 5.763 | 9,998,756 | -0.33(-5.37%) |
Jun 21, 2010 | 5.683 | 6.113 | 5.681 | 6.091 | 11,947,630 | +0.54(+9.82%) |
Jun 18, 2010 | 5.528 | 5.586 | 5.504 | 5.546 | 6,774,325 | +0.02(+0.36%) |
Jun 17, 2010 | 5.690 | 5.732 | 5.515 | 5.526 | 9,512,595 | -0.10(-1.82%) |
Jun 16, 2010 | 5.679 | 5.716 | 5.606 | 5.628 | 2,667,730 | -0.04(-0.65%) |
Jun 15, 2010 | 5.659 | 5.732 | 5.586 | 5.665 | 5,241,719 | +0.01(+0.10%) |
Jun 14, 2010 | 5.760 | 5.844 | 5.639 | 5.659 | 3,284,331 | +0.10(+1.81%) |
Jun 11, 2010 | 5.367 | 5.583 | 5.367 | 5.559 | 4,037,889 | +0.09(+1.71%) |
Jun 10, 2010 | 5.482 | 5.482 | 5.259 | 5.466 | 7,595,073 | +0.04(+0.77%) |
Jun 09, 2010 | 5.542 | 5.586 | 5.391 | 5.424 | 3,278,793 | -0.12(-2.21%) |
Jun 08, 2010 | 5.564 | 5.588 | 5.509 | 5.546 | 5,427,758 | -0.01(-0.10%) |
Jun 07, 2010 | 5.758 | 5.840 | 5.535 | 5.552 | 2,956,185 | -0.16(-2.82%) |
Jun 04, 2010 | 5.787 | 5.864 | 5.698 | 5.712 | 2,968,985 | -0.14(-2.46%) |
Jun 03, 2010 | 5.698 | 5.897 | 5.696 | 5.857 | 5,467,625 | +0.16(+2.72%) |
Jun 02, 2010 | 5.553 | 5.701 | 5.553 | 5.701 | 2,857,091 | +0.16(+2.94%) |
Jun 01, 2010 | 5.427 | 5.617 | 5.427 | 5.539 | 4,215,150 | -0.01(-0.16%) |
May 28, 2010 | 5.601 | 5.637 | 5.482 | 5.548 | 5,252,713 | -0.05(-0.95%) |
May 27, 2010 | 5.391 | 5.641 | 5.369 | 5.601 | 6,591,351 | +0.28(+5.22%) |
May 26, 2010 | 5.288 | 5.464 | 5.272 | 5.323 | 4,962,475 | +0.04(+0.73%) |
May 25, 2010 | 5.288 | 5.301 | 5.095 | 5.285 | 8,213,605 | -0.18(-3.25%) |
May 24, 2010 | 5.453 | 5.509 | 5.382 | 5.462 | 6,733,715 | -0.05(-0.86%) |
May 21, 2010 | 5.374 | 5.610 | 5.369 | 5.509 | 8,068,084 | +0.02(+0.40%) |
May 20, 2010 | 5.451 | 5.573 | 4.780 | 5.488 | 26,549,314 | -0.20(-3.47%) |
May 19, 2010 | 5.592 | 5.762 | 5.541 | 5.685 | 8,344,094 | -0.04(-0.70%) |
May 18, 2010 | 5.877 | 5.915 | 5.455 | 5.725 | 13,519,111 | -0.15(-2.55%) |
May 17, 2010 | 5.996 | 6.087 | 5.776 | 5.875 | 9,019,988 | -0.20(-3.31%) |
May 14, 2010 | 6.103 | 6.103 | 5.977 | 6.076 | 2,314,614 | -0.04(-0.66%) |
May 13, 2010 | 6.085 | 6.211 | 6.058 | 6.116 | 2,642,437 | -0.00(-0.03%) |
May 12, 2010 | 6.039 | 6.144 | 6.039 | 6.118 | 3,946,215 | +0.07(+1.21%) |
May 11, 2010 | 6.101 | 6.125 | 5.996 | 6.045 | 3,289,601 | -0.10(-1.66%) |
May 10, 2010 | 6.129 | 6.235 | 6.091 | 6.147 | 2,963,359 | +0.28(+4.73%) |
May 07, 2010 | 5.957 | 5.957 | 5.628 | 5.869 | 6,666,218 | +0.01(+0.22%) |
May 06, 2010 | 5.941 | 6.052 | 5.469 | 5.857 | 7,090,005 | -0.13(-2.23%) |
May 05, 2010 | 6.023 | 6.109 | 5.905 | 5.990 | 2,854,437 | +0.01(+0.09%) |
May 04, 2010 | 6.195 | 6.233 | 5.941 | 5.985 | 6,708,974 | -0.30(-4.80%) |
May 03, 2010 | 6.341 | 6.366 | 6.195 | 6.286 | 3,891,103 | -0.09(-1.46%) |
Apr 30, 2010 | 6.535 | 6.557 | 6.350 | 6.379 | 2,981,287 | -0.11(-1.69%) |
Apr 29, 2010 | 6.452 | 6.642 | 6.396 | 6.489 | 4,680,073 | +0.09(+1.40%) |
Apr 28, 2010 | 6.750 | 6.754 | 6.392 | 6.399 | 4,644,617 | -0.26(-3.98%) |
Apr 27, 2010 | 6.825 | 6.869 | 6.639 | 6.664 | 3,149,864 | -0.17(-2.51%) |
Apr 26, 2010 | 6.770 | 6.926 | 6.739 | 6.836 | 5,430,801 | +0.08(+1.16%) |
Apr 23, 2010 | 6.655 | 6.763 | 6.621 | 6.758 | 3,443,539 | +0.10(+1.48%) |
Apr 22, 2010 | 6.494 | 6.677 | 6.399 | 6.659 | 4,340,801 | +0.14(+2.10%) |
Apr 21, 2010 | 6.630 | 6.688 | 6.429 | 6.522 | 6,559,928 | -0.09(-1.41%) |
Apr 20, 2010 | 6.432 | 6.615 | 6.367 | 6.615 | 5,121,475 | +0.19(+2.96%) |
Apr 19, 2010 | 6.363 | 6.458 | 6.282 | 6.425 | 4,327,290 | +0.01(+0.17%) |
Apr 16, 2010 | 6.474 | 6.540 | 6.363 | 6.414 | 4,906,164 | -0.13(-2.01%) |
Apr 15, 2010 | 6.619 | 6.631 | 6.533 | 6.546 | 4,901,819 | -0.11(-1.59%) |
Apr 14, 2010 | 6.684 | 6.816 | 6.624 | 6.652 | 4,488,736 | +0.03(+0.41%) |
Apr 13, 2010 | 6.535 | 6.668 | 6.363 | 6.624 | 5,946,775 | +0.04(+0.67%) |
Apr 12, 2010 | 6.763 | 6.794 | 6.555 | 6.580 | 5,971,330 | -0.20(-2.96%) |
Apr 09, 2010 | 6.716 | 6.790 | 6.674 | 6.781 | 2,785,447 | +0.10(+1.42%) |
Apr 08, 2010 | 6.593 | 6.741 | 6.513 | 6.686 | 2,907,853 | +0.10(+1.58%) |
Apr 07, 2010 | 6.683 | 6.697 | 6.571 | 6.582 | 3,700,768 | -0.09(-1.32%) |
Apr 06, 2010 | 6.573 | 6.703 | 6.568 | 6.670 | 3,193,320 | +0.10(+1.59%) |
Apr 05, 2010 | 6.589 | 6.655 | 6.549 | 6.566 | 3,722,658 | -0.02(-0.31%) |
Apr 01, 2010 | 6.489 | 6.586 | 6.586 | 6.586 | 6,109,913 | +0.10(+1.46%) |
Mar 31, 2010 | 6.650 | 6.653 | 6.482 | 6.491 | 7,146,551 | -0.22(-3.29%) |
Mar 30, 2010 | 6.752 | 6.816 | 6.675 | 6.712 | 3,617,621 | -0.00(-0.03%) |
Mar 29, 2010 | 6.633 | 6.719 | 6.606 | 6.714 | 1,776,028 | +0.09(+1.30%) |
Mar 26, 2010 | 6.695 | 6.829 | 6.582 | 6.628 | 7,256,196 | -0.03(-0.41%) |
Mar 25, 2010 | 6.900 | 6.923 | 6.655 | 6.655 | 12,482,834 | -0.17(-2.52%) |
Mar 24, 2010 | 7.037 | 7.044 | 6.739 | 6.827 | 16,540,593 | -0.28(-3.93%) |
Mar 23, 2010 | 7.348 | 7.348 | 7.092 | 7.107 | 2,998,273 | -0.24(-3.28%) |
Mar 22, 2010 | 7.350 | 7.419 | 7.275 | 7.348 | 2,242,384 | -0.07(-0.98%) |
Mar 19, 2010 | 7.585 | 7.613 | 7.404 | 7.421 | 2,230,586 | -0.12(-1.60%) |
Mar 18, 2010 | 7.461 | 7.607 | 7.421 | 7.542 | 3,498,799 | +0.10(+1.39%) |
Mar 17, 2010 | 7.330 | 7.465 | 7.280 | 7.438 | 4,296,875 | +0.15(+2.02%) |
Mar 16, 2010 | 7.313 | 7.364 | 7.244 | 7.291 | 2,977,117 | -0.02(-0.32%) |
Mar 15, 2010 | 7.286 | 7.452 | 7.282 | 7.315 | 2,693,363 | -0.03(-0.42%) |
Mar 12, 2010 | 7.350 | 7.463 | 7.333 | 7.346 | 2,579,636 | +0.03(+0.42%) |
Mar 11, 2010 | 7.225 | 7.317 | 7.161 | 7.315 | 1,693,849 | +0.04(+0.50%) |
Mar 10, 2010 | 7.309 | 7.340 | 7.253 | 7.278 | 2,409,018 | -0.01(-0.08%) |
Mar 09, 2010 | 7.203 | 7.322 | 7.194 | 7.284 | 2,942,925 | +0.02(+0.28%) |
Mar 08, 2010 | 7.090 | 7.277 | 7.090 | 7.264 | 3,645,322 | +0.10(+1.43%) |
Mar 05, 2010 | 7.034 | 7.163 | 6.979 | 7.161 | 2,996,500 | +0.22(+3.16%) |
Mar 04, 2010 | 6.741 | 6.955 | 6.728 | 6.942 | 2,925,824 | +0.17(+2.45%) |
Mar 03, 2010 | 6.878 | 6.935 | 6.739 | 6.776 | 3,579,008 | -0.13(-1.85%) |
Mar 02, 2010 | 7.087 | 7.087 | 6.885 | 6.904 | 4,794,905 | -0.10(-1.38%) |
Mar 01, 2010 | 7.087 | 7.107 | 6.898 | 7.001 | 6,562,971 | -0.10(-1.42%) |
Feb 26, 2010 | 6.990 | 7.213 | 6.981 | 7.101 | 6,803,619 | +0.09(+1.28%) |
Feb 25, 2010 | 6.942 | 7.044 | 6.763 | 7.012 | 8,323,507 | +0.02(+0.34%) |
Feb 24, 2010 | 6.887 | 7.081 | 6.851 | 6.988 | 6,168,341 | +0.15(+2.14%) |
Feb 23, 2010 | 6.843 | 6.865 | 6.686 | 6.842 | 3,107,360 | +0.00(+0.00%) |
Feb 22, 2010 | 6.944 | 6.944 | 6.783 | 6.842 | 4,071,166 | -0.06(-0.82%) |
Feb 19, 2010 | 6.906 | 6.964 | 6.856 | 6.898 | 3,620,226 | -0.07(-1.00%) |
Feb 18, 2010 | 6.946 | 6.981 | 6.858 | 6.968 | 2,651,707 | -0.00(-0.03%) |
Feb 17, 2010 | 6.917 | 6.993 | 6.917 | 6.970 | 3,347,219 | +0.04(+0.53%) |
Feb 16, 2010 | 6.825 | 6.955 | 6.807 | 6.933 | 5,701,060 | +0.10(+1.39%) |
Feb 12, 2010 | 6.770 | 6.838 | 6.838 | 6.838 | 19,649,130 | +0.48(+7.56%) |
Feb 11, 2010 | 6.218 | 6.421 | 6.217 | 6.357 | 3,686,392 | +0.15(+2.41%) |
Feb 10, 2010 | 6.204 | 6.252 | 6.076 | 6.208 | 3,569,010 | -0.04(-0.59%) |
Feb 09, 2010 | 6.312 | 6.312 | 6.178 | 6.244 | 2,812,978 | +0.04(+0.71%) |
Feb 08, 2010 | 6.032 | 6.365 | 6.030 | 6.200 | 9,453,532 | +0.26(+4.40%) |
Feb 05, 2010 | 6.008 | 6.039 | 5.833 | 5.939 | 6,826,296 | -0.11(-1.81%) |
Feb 04, 2010 | 6.211 | 6.218 | 6.034 | 6.049 | 3,755,831 | -0.21(-3.33%) |
Feb 03, 2010 | 6.156 | 6.445 | 6.156 | 6.257 | 7,298,256 | +0.10(+1.69%) |
Feb 02, 2010 | 6.023 | 6.184 | 6.003 | 6.153 | 3,684,991 | +0.12(+2.06%) |
Feb 01, 2010 | 5.975 | 6.087 | 5.943 | 6.028 | 4,485,705 | +0.03(+0.58%) |
Jan 29, 2010 | 5.996 | 6.111 | 5.952 | 5.994 | 3,992,211 | +0.01(+0.18%) |
Jan 28, 2010 | 6.127 | 6.169 | 5.941 | 5.983 | 7,954,351 | -0.11(-1.83%) |
Jan 27, 2010 | 6.052 | 6.144 | 6.007 | 6.094 | 9,007,746 | +0.09(+1.46%) |
Jan 26, 2010 | 6.102 | 6.138 | 5.908 | 6.007 | 6,370,212 | -0.18(-2.92%) |
Jan 25, 2010 | 6.114 | 6.365 | 6.092 | 6.187 | 9,981,031 | +0.07(+1.09%) |
Jan 22, 2010 | 6.564 | 6.564 | 6.089 | 6.121 | 10,871,190 | -0.41(-6.31%) |
Jan 21, 2010 | 6.642 | 6.756 | 6.515 | 6.533 | 5,414,937 | -0.08(-1.19%) |
Jan 20, 2010 | 6.792 | 6.792 | 6.580 | 6.611 | 6,732,861 | -0.19(-2.74%) |
Jan 19, 2010 | 6.832 | 6.920 | 6.779 | 6.798 | 5,169,955 | -0.02(-0.29%) |
Jan 15, 2010 | 7.152 | 6.818 | 6.818 | 6.818 | 8,510,099 | -0.33(-4.68%) |
Jan 14, 2010 | 6.991 | 7.196 | 6.889 | 7.152 | 4,208,118 | +0.14(+2.06%) |
Jan 13, 2010 | 7.308 | 7.308 | 6.955 | 7.008 | 6,381,895 | -0.00(-0.05%) |
Jan 12, 2010 | 6.918 | 7.104 | 6.846 | 7.012 | 8,029,755 | -0.12(-1.64%) |
Jan 11, 2010 | 7.346 | 7.373 | 7.092 | 7.129 | 4,247,021 | -0.14(-1.99%) |
Jan 08, 2010 | 7.390 | 7.406 | 7.258 | 7.273 | 4,808,356 | -0.14(-1.87%) |
Jan 07, 2010 | 7.510 | 7.556 | 7.384 | 7.412 | 4,336,642 | -0.24(-3.20%) |
Jan 06, 2010 | 7.622 | 7.732 | 7.565 | 7.657 | 4,582,555 | +0.01(+0.12%) |
Jan 05, 2010 | 7.578 | 7.655 | 7.492 | 7.647 | 6,013,013 | +0.03(+0.46%) |
Jan 04, 2010 | 6.942 | 7.629 | 6.918 | 7.613 | 11,916,546 | +0.74(+10.74%) |
Dec 31, 2009 | 6.750 | 6.875 | 6.875 | 6.875 | 3,137,315 | +0.11(+1.65%) |
Dec 30, 2009 | 6.864 | 6.880 | 6.717 | 6.763 | 3,260,926 | -0.10(-1.41%) |
Dec 29, 2009 | 6.900 | 6.900 | 6.807 | 6.860 | 1,842,971 | +0.03(+0.48%) |
Dec 28, 2009 | 6.865 | 6.940 | 6.811 | 6.827 | 2,452,173 | -0.06(-0.90%) |
Dec 24, 2009 | 6.882 | 6.942 | 6.880 | 6.889 | 879,805 | +0.04(+0.53%) |
Dec 23, 2009 | 6.774 | 6.887 | 6.747 | 6.853 | 5,693,344 | +0.06(+0.94%) |
Dec 22, 2009 | 6.856 | 6.869 | 6.748 | 6.789 | 1,869,108 | -0.02(-0.32%) |
Dec 21, 2009 | 6.801 | 6.893 | 6.801 | 6.811 | 3,455,595 | +0.01(+0.19%) |
Dec 18, 2009 | 6.849 | 6.857 | 6.756 | 6.798 | 7,473,411 | -0.06(-0.83%) |
Dec 17, 2009 | 6.917 | 6.917 | 6.818 | 6.854 | 4,288,781 | -0.02(-0.32%) |
Dec 16, 2009 | 6.853 | 6.940 | 6.809 | 6.876 | 5,732,247 | +0.11(+1.65%) |
Dec 15, 2009 | 6.734 | 6.836 | 6.730 | 6.765 | 6,856,603 | +0.00(+0.00%) |
Dec 14, 2009 | 6.716 | 6.781 | 6.650 | 6.765 | 4,318,086 | +0.07(+1.06%) |
Dec 11, 2009 | 6.694 | 6.719 | 6.588 | 6.694 | 3,875,337 | +0.06(+0.88%) |
Dec 10, 2009 | 6.611 | 6.688 | 6.591 | 6.635 | 7,087,986 | +0.02(+0.30%) |
Dec 09, 2009 | 6.734 | 6.743 | 6.587 | 6.615 | 8,264,980 | -0.11(-1.63%) |
Dec 08, 2009 | 6.748 | 6.807 | 6.699 | 6.725 | 4,632,315 | -0.08(-1.16%) |
Dec 07, 2009 | 6.889 | 6.922 | 6.754 | 6.803 | 5,134,767 | -0.09(-1.30%) |
Dec 04, 2009 | 7.081 | 7.127 | 6.774 | 6.893 | 8,818,057 | -0.19(-2.66%) |
Dec 03, 2009 | 7.271 | 7.298 | 7.079 | 7.081 | 7,076,931 | -0.19(-2.56%) |
Dec 02, 2009 | 7.315 | 7.410 | 7.218 | 7.267 | 6,593,600 | +0.00(+0.03%) |