Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 7.300 | 7.490 | 7.300 | 7.330 | 292,265 | +0.01(+0.21%) |
Oct 28, 2010 | 7.440 | 7.480 | 7.240 | 7.315 | 241,183 | -0.02(-0.34%) |
Oct 27, 2010 | 7.250 | 7.380 | 7.160 | 7.340 | 269,366 | -0.26(-3.42%) |
Oct 25, 2010 | 7.740 | 7.900 | 7.590 | 7.600 | 349,535 | -0.05(-0.65%) |
Oct 22, 2010 | 7.610 | 7.770 | 7.500 | 7.650 | 409,675 | +0.06(+0.79%) |
Oct 21, 2010 | 7.560 | 7.980 | 7.500 | 7.590 | 868,994 | +0.06(+0.80%) |
Oct 20, 2010 | 7.620 | 7.760 | 7.490 | 7.530 | 609,417 | -0.01(-0.13%) |
Oct 19, 2010 | 7.870 | 8.130 | 7.410 | 7.540 | 1,072,124 | -0.47(-5.87%) |
Oct 18, 2010 | 7.900 | 8.100 | 7.850 | 8.010 | 488,686 | +0.08(+1.01%) |
Oct 15, 2010 | 8.070 | 8.090 | 7.750 | 7.930 | 631,580 | -0.13(-1.61%) |
Oct 14, 2010 | 8.230 | 8.300 | 7.970 | 8.060 | 377,634 | -0.21(-2.54%) |
Oct 13, 2010 | 8.150 | 8.310 | 7.990 | 8.270 | 1,185,238 | +0.19(+2.35%) |
Oct 12, 2010 | 7.930 | 8.200 | 7.830 | 8.080 | 1,288,840 | +0.10(+1.25%) |
Oct 11, 2010 | 8.000 | 8.160 | 7.890 | 7.980 | 422,493 | -0.05(-0.62%) |
Oct 08, 2010 | 7.900 | 8.130 | 7.710 | 8.030 | 476,755 | +0.12(+1.52%) |
Oct 07, 2010 | 8.050 | 8.080 | 7.790 | 7.910 | 344,128 | -0.09(-1.12%) |
Oct 06, 2010 | 7.920 | 8.220 | 7.850 | 8.000 | 1,120,122 | +0.08(+1.01%) |
Oct 05, 2010 | 7.710 | 7.920 | 7.540 | 7.920 | 502,342 | +0.33(+4.35%) |
Oct 04, 2010 | 7.660 | 7.900 | 7.510 | 7.590 | 362,626 | -0.12(-1.56%) |
Oct 01, 2010 | 7.810 | 7.810 | 7.570 | 7.710 | 233,290 | +0.00(+0.00%) |
Sep 30, 2010 | 7.890 | 7.940 | 7.660 | 7.710 | 491,715 | -0.08(-1.03%) |
Sep 29, 2010 | 7.640 | 7.800 | 7.070 | 7.790 | 518,516 | +0.10(+1.30%) |
Sep 28, 2010 | 7.550 | 7.700 | 7.340 | 7.690 | 307,586 | +0.18(+2.40%) |
Sep 27, 2010 | 7.700 | 7.700 | 7.480 | 7.510 | 442,858 | -0.19(-2.47%) |
Sep 24, 2010 | 7.640 | 7.740 | 7.540 | 7.700 | 327,117 | +0.20(+2.67%) |
Sep 23, 2010 | 7.570 | 7.750 | 7.480 | 7.500 | 429,322 | -0.17(-2.22%) |
Sep 22, 2010 | 7.800 | 7.860 | 7.390 | 7.670 | 482,572 | -0.17(-2.17%) |
Sep 21, 2010 | 7.920 | 8.000 | 7.790 | 7.840 | 387,291 | -0.12(-1.51%) |
Sep 20, 2010 | 7.770 | 8.010 | 7.740 | 7.960 | 880,266 | +0.22(+2.84%) |
Sep 17, 2010 | 7.870 | 7.870 | 7.700 | 7.740 | 792,543 | -0.02(-0.26%) |
Sep 15, 2010 | 7.700 | 7.830 | 7.700 | 7.760 | 650,917 | +0.05(+0.65%) |
Sep 14, 2010 | 7.760 | 7.860 | 7.710 | 7.710 | 282,038 | -0.06(-0.77%) |
Sep 13, 2010 | 7.740 | 7.870 | 7.670 | 7.770 | 262,132 | +0.13(+1.70%) |
Sep 10, 2010 | 7.640 | 7.700 | 7.480 | 7.640 | 277,486 | +0.05(+0.66%) |
Sep 09, 2010 | 7.740 | 8.020 | 7.490 | 7.590 | 1,353,912 | -0.40(-5.01%) |
Sep 08, 2010 | 7.830 | 8.070 | 7.830 | 7.990 | 196,920 | +0.21(+2.70%) |
Sep 07, 2010 | 7.970 | 8.050 | 7.730 | 7.780 | 316,523 | -0.21(-2.63%) |
Sep 03, 2010 | 7.950 | 8.100 | 7.820 | 7.990 | 421,886 | +0.08(+1.01%) |
Sep 02, 2010 | 7.900 | 7.970 | 7.751 | 7.910 | 465,231 | +0.03(+0.38%) |
Sep 01, 2010 | 7.750 | 7.955 | 7.380 | 7.880 | 833,917 | +0.24(+3.14%) |
Aug 31, 2010 | 7.160 | 7.700 | 7.000 | 7.640 | 1,618,935 | +0.45(+6.26%) |
Aug 30, 2010 | 6.810 | 7.310 | 6.810 | 7.190 | 437,479 | +0.38(+5.58%) |
Aug 27, 2010 | 6.630 | 6.830 | 6.490 | 6.810 | 203,217 | +0.29(+4.45%) |
Aug 26, 2010 | 6.780 | 6.970 | 6.490 | 6.520 | 175,215 | -0.25(-3.69%) |
Aug 25, 2010 | 6.510 | 6.790 | 6.450 | 6.770 | 123,919 | +0.19(+2.89%) |
Aug 24, 2010 | 6.500 | 6.700 | 6.410 | 6.580 | 194,414 | -0.02(-0.30%) |
Aug 23, 2010 | 6.840 | 6.860 | 6.600 | 6.600 | 226,875 | -0.17(-2.51%) |
Aug 20, 2010 | 6.570 | 6.830 | 6.530 | 6.770 | 378,984 | +0.15(+2.27%) |
Aug 19, 2010 | 6.970 | 7.030 | 6.570 | 6.620 | 348,307 | -0.40(-5.70%) |
Aug 18, 2010 | 7.030 | 7.250 | 7.010 | 7.020 | 152,374 | -0.05(-0.71%) |
Aug 17, 2010 | 6.890 | 7.110 | 6.820 | 7.070 | 149,334 | +0.28(+4.12%) |
Aug 16, 2010 | 6.710 | 6.920 | 6.651 | 6.790 | 140,990 | +0.02(+0.30%) |
Aug 13, 2010 | 6.800 | 7.000 | 6.710 | 6.770 | 336,921 | -0.08(-1.17%) |
Aug 12, 2010 | 6.710 | 6.980 | 6.610 | 6.850 | 261,636 | +0.03(+0.44%) |
Aug 11, 2010 | 7.150 | 7.250 | 6.810 | 6.820 | 337,532 | -0.48(-6.58%) |
Aug 10, 2010 | 7.330 | 7.470 | 7.270 | 7.300 | 172,403 | -0.15(-2.01%) |
Aug 09, 2010 | 7.390 | 7.520 | 7.170 | 7.450 | 132,272 | +0.14(+1.92%) |
Aug 06, 2010 | 7.220 | 7.410 | 6.830 | 7.310 | 185,401 | -0.05(-0.68%) |
Aug 05, 2010 | 7.560 | 7.660 | 7.350 | 7.360 | 99,207 | -0.29(-3.79%) |
Aug 04, 2010 | 7.490 | 7.720 | 7.430 | 7.650 | 400,807 | +0.18(+2.41%) |
Aug 03, 2010 | 7.390 | 7.610 | 7.230 | 7.470 | 171,609 | +0.02(+0.27%) |
Aug 02, 2010 | 7.310 | 7.490 | 7.240 | 7.450 | 172,890 | +0.28(+3.91%) |
Jul 30, 2010 | 6.860 | 7.315 | 6.830 | 7.170 | 391,706 | +0.16(+2.28%) |
Jul 29, 2010 | 7.150 | 7.150 | 6.860 | 7.010 | 216,937 | -0.07(-0.99%) |
Jul 28, 2010 | 7.230 | 7.300 | 7.050 | 7.080 | 235,511 | -0.19(-2.61%) |
Jul 27, 2010 | 7.430 | 7.450 | 7.150 | 7.270 | 295,223 | -0.08(-1.09%) |
Jul 26, 2010 | 7.070 | 7.360 | 6.990 | 7.350 | 347,915 | +0.33(+4.70%) |
Jul 23, 2010 | 6.990 | 7.100 | 6.763 | 7.020 | 576,497 | -0.03(-0.43%) |
Jul 22, 2010 | 6.880 | 7.080 | 6.800 | 7.050 | 283,033 | +0.30(+4.44%) |
Jul 21, 2010 | 6.960 | 7.090 | 6.730 | 6.750 | 175,696 | -0.18(-2.60%) |
Jul 20, 2010 | 6.700 | 6.960 | 6.530 | 6.930 | 172,962 | +0.11(+1.61%) |
Jul 19, 2010 | 6.600 | 6.840 | 6.450 | 6.820 | 259,041 | +0.24(+3.65%) |
Jul 16, 2010 | 6.880 | 7.050 | 6.420 | 6.580 | 535,622 | -0.38(-5.46%) |
Jul 15, 2010 | 7.220 | 7.240 | 6.890 | 6.960 | 255,443 | -0.23(-3.20%) |
Jul 14, 2010 | 7.270 | 7.290 | 7.090 | 7.190 | 162,787 | -0.13(-1.78%) |
Jul 13, 2010 | 7.030 | 7.340 | 6.900 | 7.320 | 295,930 | +0.42(+6.09%) |
Jul 12, 2010 | 7.070 | 7.170 | 6.890 | 6.900 | 169,052 | -0.18(-2.54%) |
Jul 09, 2010 | 6.970 | 7.100 | 6.930 | 7.080 | 135,048 | +0.08(+1.14%) |
Jul 08, 2010 | 7.080 | 7.090 | 6.780 | 7.000 | 221,341 | +0.01(+0.14%) |
Jul 07, 2010 | 6.660 | 7.000 | 6.500 | 6.990 | 402,800 | +0.39(+5.91%) |
Jul 06, 2010 | 6.770 | 6.990 | 6.570 | 6.600 | 422,506 | -0.06(-0.90%) |
Jul 02, 2010 | 6.730 | 6.970 | 6.590 | 6.660 | 136,056 | -0.04(-0.60%) |
Jul 01, 2010 | 7.080 | 7.140 | 6.510 | 6.700 | 353,816 | -0.34(-4.83%) |
Jun 30, 2010 | 7.200 | 7.440 | 7.020 | 7.040 | 233,305 | -0.14(-1.95%) |
Jun 29, 2010 | 7.420 | 7.430 | 7.100 | 7.180 | 334,061 | -0.18(-2.45%) |
Jun 25, 2010 | 6.950 | 7.370 | 6.800 | 7.360 | 836,382 | +0.47(+6.82%) |
Jun 24, 2010 | 6.830 | 7.010 | 6.660 | 6.890 | 210,232 | +0.02(+0.29%) |
Jun 23, 2010 | 6.950 | 7.000 | 6.810 | 6.870 | 197,730 | -0.11(-1.58%) |
Jun 22, 2010 | 7.330 | 7.420 | 6.950 | 6.980 | 259,606 | -0.30(-4.12%) |
Jun 21, 2010 | 7.310 | 7.500 | 7.070 | 7.280 | 350,101 | +0.07(+0.97%) |
Jun 18, 2010 | 7.180 | 7.290 | 6.970 | 7.210 | 463,233 | +0.08(+1.12%) |
Jun 17, 2010 | 7.090 | 7.190 | 6.960 | 7.130 | 113,435 | +0.06(+0.85%) |
Jun 16, 2010 | 7.140 | 7.200 | 7.050 | 7.070 | 63,207 | -0.13(-1.81%) |
Jun 15, 2010 | 7.110 | 7.220 | 6.770 | 7.200 | 215,410 | +0.19(+2.71%) |
Jun 14, 2010 | 7.100 | 7.130 | 6.980 | 7.010 | 272,325 | +0.00(+0.07%) |
Jun 11, 2010 | 6.690 | 7.020 | 6.690 | 7.005 | 305,632 | +0.27(+4.09%) |
Jun 10, 2010 | 6.490 | 6.730 | 6.470 | 6.730 | 245,070 | +0.37(+5.82%) |
Jun 09, 2010 | 6.420 | 6.640 | 6.300 | 6.360 | 293,827 | +0.02(+0.32%) |
Jun 08, 2010 | 6.370 | 6.400 | 6.080 | 6.340 | 363,276 | +0.02(+0.32%) |
Jun 07, 2010 | 6.630 | 6.740 | 6.310 | 6.320 | 304,801 | -0.28(-4.24%) |
Jun 04, 2010 | 7.000 | 7.140 | 6.600 | 6.600 | 435,808 | -0.64(-8.84%) |
Jun 03, 2010 | 7.170 | 7.490 | 7.060 | 7.240 | 404,792 | +0.09(+1.26%) |
Jun 02, 2010 | 7.100 | 7.390 | 7.010 | 7.150 | 1,730,627 | +0.06(+0.85%) |
Jun 01, 2010 | 7.060 | 7.220 | 6.450 | 7.090 | 1,501,049 | -0.24(-3.27%) |
May 28, 2010 | 7.310 | 7.440 | 7.170 | 7.330 | 317,578 | +0.02(+0.27%) |
May 27, 2010 | 6.920 | 7.310 | 6.810 | 7.310 | 320,899 | +0.56(+8.30%) |
May 26, 2010 | 6.790 | 7.070 | 6.720 | 6.750 | 406,231 | -0.01(-0.15%) |
May 25, 2010 | 6.660 | 6.790 | 6.460 | 6.760 | 357,319 | -0.04(-0.52%) |
May 24, 2010 | 6.590 | 6.850 | 6.500 | 6.795 | 363,581 | +0.17(+2.64%) |
May 21, 2010 | 6.350 | 6.790 | 6.150 | 6.620 | 579,884 | +0.16(+2.48%) |
May 20, 2010 | 6.672 | 6.920 | 6.460 | 6.460 | 618,356 | -0.61(-8.63%) |
May 19, 2010 | 7.140 | 7.250 | 6.810 | 7.070 | 632,108 | -0.07(-0.98%) |
May 18, 2010 | 7.620 | 7.680 | 7.101 | 7.140 | 287,766 | -0.36(-4.80%) |
May 17, 2010 | 7.130 | 7.540 | 7.130 | 7.500 | 365,183 | +0.03(+0.40%) |
May 14, 2010 | 7.650 | 7.770 | 7.250 | 7.470 | 294,578 | -0.26(-3.36%) |
May 13, 2010 | 7.750 | 7.900 | 7.670 | 7.730 | 416,240 | -0.07(-0.90%) |
May 12, 2010 | 7.680 | 7.860 | 7.550 | 7.800 | 498,660 | +0.16(+2.09%) |
May 11, 2010 | 7.841 | 7.880 | 7.290 | 7.640 | 783,919 | +0.19(+2.55%) |
May 10, 2010 | 7.380 | 7.970 | 7.240 | 7.450 | 677,159 | +0.36(+5.08%) |
May 07, 2010 | 8.080 | 8.080 | 6.540 | 7.090 | 1,292,230 | -0.58(-7.56%) |
May 06, 2010 | 8.170 | 8.290 | 6.600 | 7.670 | 913,840 | -0.56(-6.80%) |
May 05, 2010 | 8.280 | 8.480 | 8.110 | 8.230 | 427,921 | -0.22(-2.60%) |
May 04, 2010 | 8.860 | 8.880 | 8.410 | 8.450 | 462,122 | -0.57(-6.32%) |
May 03, 2010 | 8.590 | 9.110 | 8.540 | 9.020 | 788,551 | +0.50(+5.87%) |
Apr 30, 2010 | 8.990 | 9.000 | 8.510 | 8.520 | 477,791 | -0.48(-5.33%) |
Apr 29, 2010 | 8.860 | 9.000 | 8.800 | 9.000 | 412,096 | +0.24(+2.74%) |
Apr 28, 2010 | 8.550 | 8.880 | 8.550 | 8.760 | 327,702 | +0.24(+2.82%) |
Apr 27, 2010 | 8.690 | 8.900 | 8.490 | 8.520 | 382,240 | -0.18(-2.07%) |
Apr 26, 2010 | 8.340 | 8.765 | 8.335 | 8.700 | 571,880 | +0.36(+4.32%) |
Apr 23, 2010 | 8.340 | 8.400 | 8.290 | 8.340 | 271,232 | -0.02(-0.24%) |
Apr 22, 2010 | 8.390 | 8.450 | 8.260 | 8.360 | 395,117 | -0.14(-1.65%) |
Apr 21, 2010 | 8.500 | 8.510 | 8.390 | 8.500 | 225,513 | +0.00(+0.00%) |
Apr 20, 2010 | 8.320 | 8.500 | 8.260 | 8.500 | 177,361 | +0.24(+2.91%) |
Apr 19, 2010 | 8.480 | 8.710 | 8.250 | 8.260 | 478,959 | -0.23(-2.71%) |
Apr 16, 2010 | 8.730 | 8.900 | 8.440 | 8.490 | 438,489 | -0.26(-2.97%) |
Apr 15, 2010 | 8.720 | 8.905 | 8.660 | 8.750 | 384,674 | +0.01(+0.11%) |
Apr 14, 2010 | 8.890 | 8.980 | 8.690 | 8.740 | 478,954 | -0.08(-0.91%) |
Apr 13, 2010 | 8.570 | 8.970 | 8.400 | 8.820 | 449,662 | +0.20(+2.32%) |
Apr 12, 2010 | 8.690 | 8.830 | 8.440 | 8.620 | 294,016 | +0.00(+0.00%) |
Apr 09, 2010 | 8.450 | 8.800 | 8.355 | 8.620 | 518,603 | +0.20(+2.38%) |
Apr 08, 2010 | 8.300 | 8.550 | 8.120 | 8.420 | 620,106 | +0.30(+3.69%) |
Apr 07, 2010 | 8.240 | 8.290 | 7.990 | 8.120 | 546,669 | -0.10(-1.22%) |
Apr 06, 2010 | 8.020 | 8.290 | 7.920 | 8.220 | 421,874 | +0.16(+1.99%) |
Apr 05, 2010 | 8.160 | 8.210 | 7.940 | 8.060 | 562,049 | +0.04(+0.50%) |
Apr 01, 2010 | 8.010 | 8.020 | 8.020 | 8.020 | 208,900 | +0.03(+0.38%) |
Mar 31, 2010 | 7.910 | 8.171 | 7.830 | 7.990 | 458,009 | +0.02(+0.25%) |
Mar 30, 2010 | 8.070 | 8.240 | 7.910 | 7.970 | 450,786 | -0.07(-0.81%) |
Mar 29, 2010 | 8.110 | 8.240 | 8.000 | 8.035 | 295,266 | -0.07(-0.92%) |
Mar 26, 2010 | 8.220 | 8.350 | 8.040 | 8.110 | 487,192 | -0.10(-1.22%) |
Mar 25, 2010 | 8.350 | 8.500 | 8.200 | 8.210 | 436,683 | -0.10(-1.20%) |
Mar 24, 2010 | 8.390 | 8.500 | 8.270 | 8.310 | 591,431 | -0.17(-2.00%) |
Mar 23, 2010 | 8.440 | 8.670 | 8.350 | 8.480 | 878,722 | +0.02(+0.24%) |
Mar 22, 2010 | 8.500 | 8.500 | 8.175 | 8.460 | 1,006,322 | +0.41(+5.09%) |
Mar 19, 2010 | 7.660 | 8.240 | 7.660 | 8.050 | 2,134,430 | +0.45(+5.92%) |
Mar 18, 2010 | 7.410 | 7.610 | 7.310 | 7.600 | 400,118 | +0.16(+2.15%) |
Mar 17, 2010 | 7.420 | 7.510 | 7.330 | 7.440 | 716,055 | +0.01(+0.13%) |
Mar 16, 2010 | 7.450 | 7.450 | 7.230 | 7.430 | 370,230 | -0.02(-0.27%) |
Mar 15, 2010 | 7.350 | 7.570 | 7.080 | 7.450 | 637,015 | +0.14(+1.92%) |
Mar 12, 2010 | 7.640 | 7.640 | 7.080 | 7.310 | 861,867 | +0.12(+1.67%) |
Mar 11, 2010 | 7.220 | 7.349 | 7.070 | 7.190 | 468,474 | -0.08(-1.10%) |
Mar 10, 2010 | 7.130 | 7.730 | 7.130 | 7.270 | 1,722,993 | +0.16(+2.25%) |
Mar 09, 2010 | 6.850 | 7.160 | 6.810 | 7.110 | 565,962 | +0.25(+3.64%) |
Mar 08, 2010 | 6.720 | 6.940 | 6.650 | 6.860 | 335,358 | +0.16(+2.39%) |
Mar 05, 2010 | 6.780 | 6.850 | 6.550 | 6.700 | 337,012 | -0.07(-1.03%) |
Mar 04, 2010 | 6.800 | 6.920 | 6.570 | 6.770 | 1,378,265 | +0.00(+0.00%) |
Mar 03, 2010 | 6.840 | 6.880 | 6.590 | 6.770 | 1,358,249 | -0.19(-2.73%) |
Mar 02, 2010 | 6.610 | 6.960 | 6.340 | 6.960 | 2,216,808 | +0.33(+4.98%) |
Mar 01, 2010 | 5.580 | 6.710 | 5.580 | 6.630 | 2,349,671 | +1.16(+21.21%) |
Feb 26, 2010 | 5.540 | 5.670 | 5.370 | 5.470 | 739,079 | -0.07(-1.26%) |
Feb 25, 2010 | 5.500 | 5.660 | 5.500 | 5.540 | 185,639 | -0.02(-0.36%) |
Feb 24, 2010 | 5.770 | 5.770 | 5.490 | 5.560 | 226,353 | -0.17(-2.97%) |
Feb 23, 2010 | 5.570 | 5.820 | 5.470 | 5.730 | 343,427 | +0.17(+3.06%) |
Feb 22, 2010 | 5.680 | 5.740 | 5.560 | 5.560 | 205,750 | -0.12(-2.11%) |
Feb 19, 2010 | 5.730 | 5.790 | 5.660 | 5.680 | 195,402 | -0.05(-0.87%) |
Feb 18, 2010 | 5.760 | 5.870 | 5.670 | 5.730 | 169,011 | -0.04(-0.69%) |
Feb 17, 2010 | 5.840 | 5.840 | 5.650 | 5.770 | 286,795 | -0.03(-0.52%) |
Feb 16, 2010 | 6.060 | 6.060 | 5.750 | 5.800 | 287,505 | -0.22(-3.65%) |
Feb 12, 2010 | 5.910 | 6.020 | 6.020 | 6.020 | 307,200 | +0.06(+1.01%) |
Feb 11, 2010 | 5.820 | 5.990 | 5.750 | 5.960 | 276,813 | +0.10(+1.71%) |
Feb 10, 2010 | 5.450 | 5.860 | 5.290 | 5.860 | 329,263 | +0.37(+6.74%) |
Feb 09, 2010 | 5.460 | 5.520 | 5.220 | 5.490 | 423,018 | +0.09(+1.67%) |
Feb 08, 2010 | 5.640 | 5.640 | 5.360 | 5.400 | 354,819 | -0.24(-4.26%) |
Feb 05, 2010 | 5.550 | 5.670 | 5.530 | 5.640 | 589,075 | +0.09(+1.62%) |
Feb 04, 2010 | 5.670 | 5.700 | 5.550 | 5.550 | 528,150 | -0.17(-2.97%) |
Feb 03, 2010 | 5.510 | 5.740 | 5.470 | 5.720 | 304,575 | +0.17(+3.06%) |
Feb 02, 2010 | 5.420 | 5.600 | 5.350 | 5.550 | 292,757 | +0.12(+2.21%) |
Feb 01, 2010 | 5.440 | 5.530 | 5.270 | 5.430 | 297,963 | +0.01(+0.18%) |
Jan 29, 2010 | 5.680 | 5.780 | 5.400 | 5.420 | 216,044 | -0.21(-3.73%) |
Jan 28, 2010 | 5.820 | 5.820 | 5.550 | 5.630 | 219,820 | -0.21(-3.60%) |
Jan 27, 2010 | 5.710 | 5.880 | 5.680 | 5.840 | 218,678 | +0.09(+1.57%) |
Jan 26, 2010 | 5.850 | 5.880 | 5.730 | 5.750 | 253,538 | -0.10(-1.71%) |
Jan 25, 2010 | 6.200 | 6.200 | 5.800 | 5.850 | 306,251 | -0.27(-4.41%) |
Jan 22, 2010 | 6.250 | 6.430 | 6.090 | 6.120 | 355,972 | -0.15(-2.39%) |
Jan 21, 2010 | 6.300 | 6.350 | 6.150 | 6.270 | 396,537 | -0.03(-0.48%) |
Jan 20, 2010 | 5.850 | 6.330 | 5.835 | 6.300 | 780,264 | +0.50(+8.62%) |
Jan 19, 2010 | 5.820 | 5.950 | 5.770 | 5.800 | 365,361 | -0.02(-0.34%) |
Jan 15, 2010 | 5.950 | 5.820 | 5.820 | 5.820 | 462,900 | -0.10(-1.69%) |
Jan 14, 2010 | 5.970 | 6.020 | 5.890 | 5.920 | 239,379 | -0.08(-1.33%) |
Jan 13, 2010 | 5.890 | 6.095 | 5.720 | 6.000 | 612,811 | +0.15(+2.56%) |
Jan 12, 2010 | 5.960 | 6.030 | 5.800 | 5.850 | 427,310 | -0.14(-2.34%) |
Jan 11, 2010 | 6.080 | 6.100 | 5.960 | 5.990 | 332,941 | -0.05(-0.83%) |
Jan 08, 2010 | 6.310 | 6.310 | 5.970 | 6.040 | 387,117 | -0.31(-4.88%) |
Jan 07, 2010 | 6.300 | 6.450 | 6.300 | 6.350 | 244,891 | +0.07(+1.11%) |
Jan 06, 2010 | 6.070 | 6.300 | 6.010 | 6.280 | 464,584 | +0.22(+3.63%) |
Jan 05, 2010 | 6.120 | 6.170 | 6.040 | 6.060 | 415,795 | -0.05(-0.82%) |
Jan 04, 2010 | 5.930 | 6.150 | 5.930 | 6.110 | 302,201 | +0.24(+4.09%) |
Dec 31, 2009 | 6.150 | 5.870 | 5.870 | 5.870 | 322,600 | -0.30(-4.86%) |
Dec 30, 2009 | 6.060 | 6.190 | 5.950 | 6.170 | 326,600 | +0.05(+0.82%) |
Dec 29, 2009 | 5.920 | 6.130 | 5.910 | 6.120 | 135,508 | +0.23(+3.90%) |
Dec 28, 2009 | 6.270 | 6.360 | 5.840 | 5.890 | 299,264 | -0.36(-5.76%) |
Dec 24, 2009 | 6.160 | 6.280 | 6.050 | 6.250 | 74,596 | +0.10(+1.63%) |
Dec 23, 2009 | 6.130 | 6.200 | 6.050 | 6.150 | 291,646 | +0.05(+0.82%) |
Dec 22, 2009 | 5.850 | 6.130 | 5.740 | 6.100 | 400,541 | +0.24(+4.10%) |
Dec 21, 2009 | 6.140 | 6.250 | 5.770 | 5.860 | 446,158 | -0.27(-4.40%) |
Dec 18, 2009 | 6.240 | 6.240 | 6.050 | 6.130 | 585,817 | -0.04(-0.65%) |
Dec 17, 2009 | 6.150 | 6.280 | 6.010 | 6.170 | 470,234 | -0.03(-0.48%) |
Dec 16, 2009 | 6.240 | 6.290 | 5.973 | 6.200 | 214,648 | +0.02(+0.32%) |
Dec 15, 2009 | 6.070 | 6.270 | 6.020 | 6.180 | 509,997 | +0.07(+1.15%) |
Dec 14, 2009 | 6.080 | 6.160 | 5.850 | 6.110 | 539,794 | +0.06(+0.99%) |
Dec 11, 2009 | 6.000 | 6.065 | 5.820 | 6.050 | 257,105 | +0.10(+1.68%) |
Dec 10, 2009 | 6.020 | 6.170 | 5.880 | 5.950 | 477,894 | -0.03(-0.50%) |
Dec 09, 2009 | 5.860 | 6.010 | 5.760 | 5.980 | 492,596 | +0.12(+2.05%) |
Dec 08, 2009 | 5.840 | 5.940 | 5.760 | 5.860 | 283,091 | -0.04(-0.68%) |
Dec 07, 2009 | 5.970 | 6.060 | 5.770 | 5.900 | 262,690 | -0.05(-0.84%) |
Dec 04, 2009 | 6.190 | 6.310 | 5.900 | 5.950 | 534,154 | -0.09(-1.49%) |
Dec 03, 2009 | 5.980 | 6.150 | 5.930 | 6.040 | 485,337 | +0.11(+1.85%) |
Dec 02, 2009 | 5.710 | 5.940 | 5.680 | 5.930 | 566,402 | +0.20(+3.49%) |
Dec 01, 2009 | 5.520 | 5.800 | 5.520 | 5.730 | 284,232 | +0.27(+4.95%) |
Nov 30, 2009 | 5.750 | 5.850 | 5.220 | 5.460 | 1,447,576 | -0.29(-5.04%) |
Nov 27, 2009 | 5.890 | 5.980 | 5.750 | 5.750 | 231,663 | -0.23(-3.85%) |
Nov 25, 2009 | 6.140 | 6.190 | 5.980 | 5.980 | 325,783 | -0.14(-2.29%) |
Nov 24, 2009 | 6.250 | 6.250 | 5.980 | 6.120 | 279,779 | -0.13(-2.08%) |
Nov 23, 2009 | 6.450 | 6.490 | 6.190 | 6.250 | 262,859 | -0.12(-1.88%) |
Nov 20, 2009 | 6.310 | 6.530 | 6.300 | 6.370 | 394,242 | -0.01(-0.16%) |
Nov 19, 2009 | 6.460 | 6.460 | 6.230 | 6.380 | 338,494 | -0.12(-1.85%) |
Nov 18, 2009 | 6.670 | 6.700 | 6.450 | 6.500 | 721,718 | -0.15(-2.26%) |
Nov 17, 2009 | 6.820 | 6.820 | 6.620 | 6.650 | 218,183 | -0.19(-2.78%) |
Nov 16, 2009 | 6.690 | 6.930 | 6.470 | 6.840 | 335,498 | +0.15(+2.24%) |
Nov 13, 2009 | 6.350 | 6.690 | 6.300 | 6.690 | 386,913 | +0.33(+5.19%) |
Nov 12, 2009 | 6.200 | 6.480 | 6.130 | 6.360 | 720,424 | +0.16(+2.58%) |
Nov 11, 2009 | 6.180 | 6.210 | 5.990 | 6.200 | 329,104 | +0.07(+1.14%) |
Nov 10, 2009 | 6.230 | 6.300 | 6.050 | 6.130 | 284,685 | -0.12(-1.92%) |
Nov 09, 2009 | 6.200 | 6.280 | 6.080 | 6.250 | 329,237 | +0.14(+2.29%) |
Nov 06, 2009 | 6.180 | 6.370 | 6.030 | 6.110 | 189,766 | -0.12(-1.93%) |
Nov 05, 2009 | 6.160 | 6.240 | 6.080 | 6.230 | 277,573 | +0.12(+1.96%) |
Nov 04, 2009 | 6.190 | 6.250 | 6.070 | 6.110 | 315,213 | -0.08(-1.29%) |
Nov 03, 2009 | 6.060 | 6.190 | 5.890 | 6.190 | 429,550 | +0.08(+1.31%) |