Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 7.330 | 7.510 | 7.240 | 7.430 | 43,851 | +0.10(+1.36%) |
Oct 28, 2010 | 7.620 | 7.620 | 7.330 | 7.330 | 61,804 | -0.23(-3.04%) |
Oct 27, 2010 | 7.610 | 7.610 | 7.340 | 7.560 | 30,332 | -0.19(-2.45%) |
Oct 25, 2010 | 7.650 | 7.790 | 7.570 | 7.750 | 91,246 | +0.15(+1.97%) |
Oct 22, 2010 | 7.630 | 7.650 | 7.530 | 7.600 | 33,786 | +0.00(+0.00%) |
Oct 21, 2010 | 7.610 | 7.660 | 7.400 | 7.600 | 77,838 | +0.04(+0.53%) |
Oct 20, 2010 | 7.880 | 7.890 | 7.530 | 7.560 | 63,658 | -0.26(-3.32%) |
Oct 19, 2010 | 7.890 | 7.920 | 7.770 | 7.820 | 162,790 | -0.16(-2.01%) |
Oct 18, 2010 | 7.830 | 7.980 | 7.800 | 7.980 | 69,744 | +0.14(+1.79%) |
Oct 15, 2010 | 7.890 | 7.930 | 7.780 | 7.840 | 110,905 | +0.04(+0.51%) |
Oct 14, 2010 | 7.530 | 7.800 | 7.520 | 7.800 | 127,073 | +0.27(+3.59%) |
Oct 13, 2010 | 7.470 | 7.720 | 7.410 | 7.530 | 108,735 | +0.07(+0.94%) |
Oct 12, 2010 | 7.300 | 7.480 | 7.174 | 7.460 | 22,459 | +0.12(+1.63%) |
Oct 11, 2010 | 7.400 | 7.450 | 7.320 | 7.340 | 32,401 | -0.09(-1.21%) |
Oct 08, 2010 | 7.430 | 7.470 | 7.310 | 7.430 | 51,541 | +0.01(+0.13%) |
Oct 07, 2010 | 7.510 | 7.600 | 7.260 | 7.420 | 338 | -0.03(-0.40%) |
Oct 06, 2010 | 7.430 | 7.450 | 7.370 | 7.450 | 108,011 | -0.01(-0.13%) |
Oct 05, 2010 | 7.350 | 7.485 | 7.310 | 7.460 | 93,726 | +0.20(+2.75%) |
Oct 04, 2010 | 7.410 | 7.410 | 7.170 | 7.260 | 47,932 | -0.19(-2.55%) |
Oct 01, 2010 | 7.450 | 7.520 | 7.240 | 7.450 | 64,206 | +0.08(+1.09%) |
Sep 30, 2010 | 7.440 | 7.630 | 7.330 | 7.370 | 78,082 | -0.05(-0.67%) |
Sep 29, 2010 | 7.410 | 7.480 | 7.350 | 7.420 | 39,359 | -0.03(-0.40%) |
Sep 28, 2010 | 7.400 | 7.450 | 7.270 | 7.450 | 159 | +0.05(+0.68%) |
Sep 27, 2010 | 7.470 | 7.470 | 7.240 | 7.400 | 51,934 | -0.05(-0.67%) |
Sep 24, 2010 | 7.300 | 7.450 | 7.270 | 7.450 | 41,935 | +0.24(+3.33%) |
Sep 23, 2010 | 7.270 | 7.400 | 7.160 | 7.210 | 659 | -0.08(-1.10%) |
Sep 22, 2010 | 7.300 | 7.460 | 7.210 | 7.290 | 46,021 | -0.03(-0.40%) |
Sep 21, 2010 | 7.420 | 7.510 | 7.310 | 7.320 | 24,399 | -0.13(-1.74%) |
Sep 20, 2010 | 7.180 | 7.450 | 7.170 | 7.450 | 54,468 | +0.27(+3.76%) |
Sep 17, 2010 | 7.180 | 7.350 | 7.150 | 7.180 | 69,550 | -0.19(-2.58%) |
Sep 15, 2010 | 7.200 | 7.400 | 7.170 | 7.370 | 25,021 | +0.13(+1.80%) |
Sep 14, 2010 | 7.340 | 7.410 | 7.210 | 7.240 | 24,771 | -0.12(-1.63%) |
Sep 13, 2010 | 7.170 | 7.390 | 7.170 | 7.360 | 78,295 | +0.24(+3.37%) |
Sep 10, 2010 | 7.150 | 7.240 | 6.950 | 7.120 | 39,612 | -0.04(-0.56%) |
Sep 09, 2010 | 7.260 | 7.260 | 7.075 | 7.160 | 17,420 | +0.00(+0.00%) |
Sep 08, 2010 | 7.130 | 7.195 | 7.110 | 7.160 | 14,241 | +0.04(+0.56%) |
Sep 07, 2010 | 7.450 | 7.450 | 7.110 | 7.120 | 537 | -0.33(-4.43%) |
Sep 03, 2010 | 7.330 | 7.460 | 7.210 | 7.450 | 47,605 | +0.21(+2.90%) |
Sep 02, 2010 | 7.230 | 7.340 | 7.115 | 7.240 | 267 | -0.05(-0.69%) |
Sep 01, 2010 | 6.990 | 7.320 | 6.930 | 7.290 | 41,988 | +0.40(+5.81%) |
Aug 31, 2010 | 6.890 | 7.050 | 6.750 | 6.890 | 200 | +0.04(+0.58%) |
Aug 30, 2010 | 7.130 | 7.268 | 6.850 | 6.850 | 78,346 | -0.29(-4.06%) |
Aug 27, 2010 | 7.140 | 7.230 | 6.900 | 7.140 | 58,069 | +0.25(+3.63%) |
Aug 26, 2010 | 6.900 | 7.060 | 6.880 | 6.890 | 376 | -0.02(-0.29%) |
Aug 25, 2010 | 6.700 | 6.910 | 6.600 | 6.910 | 373 | +0.19(+2.83%) |
Aug 24, 2010 | 6.530 | 6.830 | 6.510 | 6.720 | 1,514 | +0.10(+1.51%) |
Aug 23, 2010 | 7.020 | 7.270 | 6.560 | 6.620 | 252,014 | -0.39(-5.56%) |
Aug 20, 2010 | 6.810 | 7.040 | 6.700 | 7.010 | 106,823 | +0.16(+2.34%) |
Aug 19, 2010 | 7.330 | 7.380 | 6.840 | 6.850 | 1,301 | -0.52(-7.06%) |
Aug 18, 2010 | 7.380 | 7.480 | 7.230 | 7.370 | 5,802 | +0.02(+0.27%) |
Aug 17, 2010 | 7.430 | 7.570 | 7.290 | 7.350 | 898 | +0.00(+0.00%) |
Aug 16, 2010 | 7.330 | 7.540 | 7.230 | 7.350 | 52,328 | -0.03(-0.41%) |
Aug 13, 2010 | 7.380 | 7.550 | 7.370 | 7.380 | 62,263 | -0.15(-1.99%) |
Aug 12, 2010 | 7.280 | 7.640 | 7.280 | 7.530 | 225 | +0.15(+2.03%) |
Aug 11, 2010 | 7.720 | 7.720 | 7.366 | 7.380 | 1,631 | -0.50(-6.35%) |
Aug 10, 2010 | 8.040 | 8.060 | 7.710 | 7.880 | 48,572 | -0.17(-2.11%) |
Aug 09, 2010 | 8.020 | 8.070 | 7.940 | 8.050 | 57,666 | +0.10(+1.26%) |
Aug 06, 2010 | 7.950 | 8.050 | 7.760 | 7.950 | 109,173 | -0.04(-0.50%) |
Aug 05, 2010 | 8.100 | 8.210 | 7.990 | 7.990 | 101,771 | -0.18(-2.20%) |
Aug 04, 2010 | 7.730 | 8.200 | 7.660 | 8.170 | 174,316 | +0.49(+6.38%) |
Aug 03, 2010 | 7.460 | 7.870 | 7.400 | 7.680 | 167,401 | +0.17(+2.26%) |
Aug 02, 2010 | 7.350 | 7.630 | 7.280 | 7.510 | 135,914 | +0.36(+5.03%) |
Jul 30, 2010 | 7.150 | 7.300 | 6.970 | 7.150 | 53,917 | -0.05(-0.69%) |
Jul 29, 2010 | 7.290 | 7.380 | 7.090 | 7.200 | 40,281 | -0.06(-0.83%) |
Jul 28, 2010 | 7.260 | 7.320 | 7.170 | 7.260 | 604 | -0.03(-0.41%) |
Jul 27, 2010 | 7.370 | 7.450 | 7.220 | 7.290 | 99,729 | -0.02(-0.27%) |
Jul 26, 2010 | 7.360 | 7.410 | 7.230 | 7.310 | 114,589 | -0.05(-0.68%) |
Jul 23, 2010 | 7.230 | 7.470 | 7.190 | 7.360 | 151,917 | +0.08(+1.10%) |
Jul 22, 2010 | 7.260 | 7.380 | 7.230 | 7.280 | 96,540 | +0.08(+1.11%) |
Jul 21, 2010 | 7.500 | 7.630 | 7.160 | 7.200 | 101,305 | -0.27(-3.61%) |
Jul 20, 2010 | 7.470 | 7.540 | 7.360 | 7.470 | 79,996 | -0.09(-1.19%) |
Jul 19, 2010 | 7.350 | 7.600 | 7.220 | 7.560 | 96,760 | +0.21(+2.86%) |
Jul 16, 2010 | 7.350 | 7.690 | 7.320 | 7.350 | 126,162 | -0.36(-4.67%) |
Jul 15, 2010 | 7.770 | 7.880 | 7.590 | 7.710 | 53,187 | -0.08(-1.03%) |
Jul 14, 2010 | 7.940 | 8.160 | 7.770 | 7.790 | 67,651 | -0.15(-1.89%) |
Jul 13, 2010 | 7.940 | 8.000 | 7.580 | 7.940 | 1,477 | +0.34(+4.47%) |
Jul 12, 2010 | 7.740 | 7.800 | 7.505 | 7.600 | 97,856 | -0.18(-2.31%) |
Jul 09, 2010 | 7.780 | 7.790 | 7.520 | 7.780 | 56,543 | +0.15(+1.97%) |
Jul 08, 2010 | 7.630 | 7.640 | 7.350 | 7.630 | 449 | +0.20(+2.69%) |
Jul 07, 2010 | 7.120 | 7.450 | 7.080 | 7.430 | 148,795 | +0.35(+4.94%) |
Jul 06, 2010 | 7.080 | 7.550 | 7.060 | 7.080 | 756 | -0.23(-3.15%) |
Jul 02, 2010 | 7.310 | 7.550 | 7.200 | 7.310 | 94,211 | -0.12(-1.62%) |
Jul 01, 2010 | 7.700 | 7.790 | 7.430 | 7.430 | 132,759 | -0.21(-2.75%) |
Jun 30, 2010 | 7.640 | 7.890 | 7.630 | 7.640 | 4,285 | -0.20(-2.55%) |
Jun 29, 2010 | 8.050 | 8.130 | 7.760 | 7.840 | 160,456 | -0.33(-4.04%) |
Jun 25, 2010 | 8.170 | 8.360 | 7.870 | 8.170 | 1,878,015 | +0.05(+0.62%) |
Jun 24, 2010 | 8.020 | 8.306 | 7.880 | 8.120 | 113,930 | +0.05(+0.62%) |
Jun 23, 2010 | 8.060 | 8.200 | 7.850 | 8.070 | 66,671 | -0.01(-0.12%) |
Jun 22, 2010 | 8.200 | 8.360 | 8.030 | 8.080 | 71,941 | -0.14(-1.70%) |
Jun 21, 2010 | 8.480 | 8.500 | 8.020 | 8.220 | 76,150 | -0.17(-2.03%) |
Jun 18, 2010 | 8.390 | 8.500 | 8.270 | 8.390 | 40,221 | +0.02(+0.24%) |
Jun 17, 2010 | 8.480 | 8.540 | 8.370 | 8.370 | 38,508 | -0.13(-1.53%) |
Jun 16, 2010 | 8.150 | 8.530 | 7.960 | 8.500 | 118,205 | +0.34(+4.17%) |
Jun 15, 2010 | 8.190 | 8.400 | 8.050 | 8.160 | 128,241 | +0.06(+0.74%) |
Jun 14, 2010 | 8.280 | 8.690 | 8.010 | 8.100 | 98,887 | -0.15(-1.82%) |
Jun 11, 2010 | 7.780 | 8.300 | 7.710 | 8.250 | 34,422 | +0.44(+5.63%) |
Jun 10, 2010 | 7.710 | 7.850 | 7.600 | 7.810 | 96,288 | +0.17(+2.23%) |
Jun 09, 2010 | 7.480 | 7.950 | 7.480 | 7.640 | 89,570 | +0.21(+2.83%) |
Jun 08, 2010 | 7.750 | 7.770 | 7.260 | 7.430 | 308,825 | -0.33(-4.25%) |
Jun 07, 2010 | 8.060 | 8.090 | 7.750 | 7.760 | 99,495 | -0.28(-3.48%) |
Jun 04, 2010 | 8.040 | 8.220 | 7.940 | 8.040 | 105,631 | -0.20(-2.43%) |
Jun 03, 2010 | 7.980 | 8.430 | 7.910 | 8.240 | 1,231,411 | +0.26(+3.26%) |
Jun 02, 2010 | 7.960 | 8.160 | 7.830 | 7.980 | 104,169 | +0.03(+0.38%) |
Jun 01, 2010 | 7.940 | 8.230 | 7.900 | 7.950 | 69,854 | -0.11(-1.36%) |
May 28, 2010 | 8.060 | 8.320 | 8.040 | 8.060 | 38,726 | -0.07(-0.86%) |
May 27, 2010 | 8.300 | 8.300 | 7.963 | 8.130 | 116,186 | +0.12(+1.50%) |
May 26, 2010 | 8.020 | 8.400 | 7.950 | 8.010 | 110,493 | +0.02(+0.25%) |
May 25, 2010 | 7.810 | 8.110 | 7.750 | 7.990 | 101,438 | -0.08(-0.99%) |
May 24, 2010 | 8.190 | 8.320 | 8.010 | 8.070 | 96,809 | -0.15(-1.82%) |
May 21, 2010 | 8.150 | 8.310 | 8.030 | 8.220 | 205,928 | +0.02(+0.24%) |
May 20, 2010 | 8.200 | 8.260 | 8.104 | 8.200 | 140,149 | -0.08(-0.97%) |
May 19, 2010 | 8.360 | 8.450 | 8.050 | 8.280 | 64,505 | -0.14(-1.66%) |
May 18, 2010 | 9.240 | 9.240 | 8.380 | 8.420 | 77,772 | -0.61(-6.76%) |
May 17, 2010 | 8.320 | 9.030 | 8.100 | 9.030 | 231,313 | +0.69(+8.27%) |
May 14, 2010 | 8.340 | 8.540 | 8.170 | 8.340 | 69,561 | -0.16(-1.88%) |
May 13, 2010 | 8.450 | 8.710 | 8.250 | 8.500 | 106,930 | +0.00(+0.00%) |
May 12, 2010 | 8.380 | 8.730 | 8.200 | 8.500 | 98,729 | +0.18(+2.16%) |
May 11, 2010 | 8.370 | 8.470 | 8.140 | 8.320 | 84,152 | +0.21(+2.59%) |
May 10, 2010 | 8.060 | 8.160 | 7.960 | 8.110 | 52,298 | +0.55(+7.28%) |
May 07, 2010 | 7.900 | 8.210 | 7.220 | 7.560 | 316,693 | -0.34(-4.30%) |
May 06, 2010 | 8.090 | 8.350 | 7.900 | 7.900 | 186,991 | -0.20(-2.47%) |
May 05, 2010 | 8.220 | 8.400 | 8.090 | 8.100 | 92,754 | -0.17(-2.06%) |
May 04, 2010 | 8.480 | 8.560 | 8.220 | 8.270 | 91,829 | -0.28(-3.27%) |
May 03, 2010 | 8.140 | 8.650 | 8.080 | 8.550 | 115,767 | +0.49(+6.08%) |
Apr 30, 2010 | 9.350 | 9.360 | 7.750 | 8.060 | 156,534 | -1.21(-13.05%) |
Apr 29, 2010 | 8.790 | 9.270 | 8.760 | 9.270 | 62,773 | +0.62(+7.17%) |
Apr 28, 2010 | 8.940 | 8.940 | 8.531 | 8.650 | 35,554 | -0.18(-2.04%) |
Apr 27, 2010 | 9.030 | 9.070 | 8.830 | 8.830 | 29,698 | -0.17(-1.89%) |
Apr 26, 2010 | 8.980 | 9.000 | 8.750 | 9.000 | 71,160 | +0.02(+0.22%) |
Apr 23, 2010 | 8.910 | 9.030 | 8.780 | 8.980 | 62,990 | +0.00(+0.00%) |
Apr 22, 2010 | 8.750 | 9.070 | 8.660 | 8.980 | 39,438 | +0.24(+2.75%) |
Apr 21, 2010 | 8.400 | 8.840 | 8.350 | 8.740 | 56,517 | +0.34(+4.05%) |
Apr 20, 2010 | 8.370 | 8.520 | 8.330 | 8.400 | 33,742 | +0.00(+0.00%) |
Apr 19, 2010 | 8.280 | 8.410 | 8.250 | 8.400 | 49,438 | +0.08(+0.96%) |
Apr 16, 2010 | 8.310 | 8.420 | 8.240 | 8.320 | 37,564 | -0.07(-0.83%) |
Apr 15, 2010 | 8.440 | 8.480 | 8.260 | 8.390 | 99,354 | +0.00(+0.00%) |
Apr 14, 2010 | 8.320 | 8.470 | 8.250 | 8.390 | 88,921 | +0.07(+0.84%) |
Apr 13, 2010 | 8.140 | 8.320 | 8.000 | 8.320 | 64,517 | +0.18(+2.21%) |
Apr 12, 2010 | 8.240 | 8.250 | 8.120 | 8.140 | 67,441 | -0.06(-0.73%) |
Apr 09, 2010 | 8.170 | 8.240 | 7.980 | 8.200 | 37,579 | +0.07(+0.86%) |
Apr 08, 2010 | 7.950 | 8.130 | 7.930 | 8.130 | 65,319 | +0.18(+2.26%) |
Apr 07, 2010 | 8.090 | 8.100 | 7.880 | 7.950 | 51,777 | -0.09(-1.12%) |
Apr 06, 2010 | 8.010 | 8.060 | 7.830 | 8.040 | 95,253 | -0.03(-0.37%) |
Apr 05, 2010 | 7.900 | 8.070 | 7.640 | 8.070 | 117,823 | +0.21(+2.67%) |
Apr 01, 2010 | 7.910 | 7.860 | 7.860 | 7.860 | 84,100 | +0.01(+0.13%) |
Mar 31, 2010 | 7.960 | 8.020 | 7.850 | 7.850 | 83,095 | -0.11(-1.38%) |
Mar 30, 2010 | 7.970 | 8.030 | 7.860 | 7.960 | 40,047 | -0.01(-0.13%) |
Mar 29, 2010 | 8.030 | 8.080 | 7.860 | 7.970 | 64,377 | +0.01(+0.13%) |
Mar 26, 2010 | 8.130 | 8.160 | 7.920 | 7.960 | 35,444 | -0.08(-1.00%) |
Mar 25, 2010 | 8.030 | 8.070 | 7.950 | 8.040 | 23,866 | +0.07(+0.88%) |
Mar 24, 2010 | 8.050 | 8.080 | 7.930 | 7.970 | 47,801 | -0.14(-1.73%) |
Mar 23, 2010 | 8.220 | 8.220 | 7.980 | 8.110 | 20,059 | -0.11(-1.34%) |
Mar 22, 2010 | 8.100 | 8.220 | 7.941 | 8.220 | 48,656 | +0.06(+0.74%) |
Mar 19, 2010 | 8.200 | 8.210 | 8.030 | 8.160 | 50,323 | +0.03(+0.37%) |
Mar 18, 2010 | 8.200 | 8.270 | 8.100 | 8.130 | 34,955 | -0.13(-1.57%) |
Mar 17, 2010 | 8.120 | 8.320 | 8.000 | 8.260 | 79,327 | +0.09(+1.10%) |
Mar 16, 2010 | 8.250 | 8.290 | 8.100 | 8.170 | 39,356 | -0.09(-1.09%) |
Mar 15, 2010 | 8.060 | 8.270 | 8.060 | 8.260 | 37,658 | +0.01(+0.12%) |
Mar 12, 2010 | 8.270 | 8.270 | 8.050 | 8.250 | 28,656 | +0.07(+0.86%) |
Mar 11, 2010 | 8.290 | 8.360 | 8.180 | 8.180 | 40,404 | -0.20(-2.39%) |
Mar 10, 2010 | 8.490 | 8.560 | 8.220 | 8.380 | 63,920 | -0.10(-1.18%) |
Mar 09, 2010 | 8.370 | 8.480 | 8.110 | 8.480 | 108,252 | +0.17(+2.05%) |
Mar 08, 2010 | 8.140 | 8.320 | 8.060 | 8.310 | 34,260 | +0.13(+1.59%) |
Mar 05, 2010 | 8.290 | 8.290 | 8.050 | 8.180 | 77,171 | +0.04(+0.49%) |
Mar 04, 2010 | 7.940 | 8.190 | 7.940 | 8.140 | 94,214 | +0.10(+1.24%) |
Mar 03, 2010 | 8.060 | 8.120 | 7.870 | 8.040 | 96,258 | +0.06(+0.75%) |
Mar 02, 2010 | 8.010 | 8.160 | 7.690 | 7.980 | 65,370 | +0.02(+0.25%) |
Mar 01, 2010 | 7.960 | 8.220 | 7.870 | 7.960 | 156,514 | -0.03(-0.38%) |
Feb 26, 2010 | 7.950 | 8.090 | 7.860 | 7.990 | 127,429 | +0.15(+1.91%) |
Feb 25, 2010 | 8.010 | 8.010 | 7.720 | 7.840 | 49,603 | -0.20(-2.49%) |
Feb 24, 2010 | 8.300 | 8.400 | 7.990 | 8.040 | 97,726 | -0.38(-4.51%) |
Feb 23, 2010 | 7.750 | 8.480 | 7.690 | 8.420 | 289,781 | +0.67(+8.65%) |
Feb 22, 2010 | 7.760 | 7.760 | 7.370 | 7.750 | 54,479 | +0.10(+1.31%) |
Feb 19, 2010 | 6.960 | 7.650 | 6.840 | 7.650 | 87,527 | +0.71(+10.23%) |
Feb 18, 2010 | 7.310 | 7.410 | 6.910 | 6.940 | 48,145 | -0.48(-6.47%) |
Feb 17, 2010 | 7.140 | 7.500 | 7.040 | 7.420 | 51,090 | +0.33(+4.65%) |
Feb 16, 2010 | 7.000 | 7.180 | 6.930 | 7.090 | 19,937 | +0.18(+2.60%) |
Feb 12, 2010 | 6.820 | 6.910 | 6.910 | 6.910 | 30,100 | +0.09(+1.32%) |
Feb 11, 2010 | 6.460 | 6.820 | 6.310 | 6.820 | 49,264 | +0.42(+6.56%) |
Feb 10, 2010 | 6.430 | 6.450 | 6.310 | 6.400 | 22,278 | -0.03(-0.47%) |
Feb 09, 2010 | 6.710 | 6.710 | 6.410 | 6.430 | 34,011 | -0.16(-2.43%) |
Feb 08, 2010 | 6.680 | 7.000 | 6.531 | 6.590 | 51,032 | -0.12(-1.79%) |
Feb 05, 2010 | 6.350 | 6.820 | 6.290 | 6.710 | 45,558 | +0.29(+4.52%) |
Feb 04, 2010 | 6.540 | 6.570 | 6.300 | 6.420 | 29,200 | -0.11(-1.68%) |
Feb 03, 2010 | 6.680 | 6.800 | 6.350 | 6.530 | 33,450 | -0.09(-1.36%) |
Feb 02, 2010 | 6.610 | 6.960 | 6.490 | 6.620 | 39,939 | +0.00(+0.00%) |
Feb 01, 2010 | 6.470 | 6.620 | 6.150 | 6.620 | 48,554 | +0.29(+4.58%) |
Jan 29, 2010 | 7.000 | 7.190 | 6.320 | 6.330 | 81,866 | -0.62(-8.92%) |
Jan 28, 2010 | 6.610 | 7.080 | 6.420 | 6.950 | 52,008 | +0.33(+4.98%) |
Jan 27, 2010 | 6.780 | 6.870 | 6.450 | 6.620 | 31,488 | -0.13(-1.93%) |
Jan 26, 2010 | 7.100 | 7.100 | 6.700 | 6.750 | 32,142 | -0.27(-3.85%) |
Jan 25, 2010 | 7.240 | 7.480 | 7.000 | 7.020 | 86,224 | -0.10(-1.40%) |
Jan 22, 2010 | 6.550 | 7.160 | 6.490 | 7.120 | 72,127 | +0.58(+8.87%) |
Jan 21, 2010 | 6.220 | 6.630 | 6.160 | 6.540 | 54,129 | +0.35(+5.65%) |
Jan 20, 2010 | 6.390 | 6.410 | 6.040 | 6.190 | 32,359 | -0.20(-3.13%) |
Jan 19, 2010 | 6.440 | 6.511 | 6.260 | 6.390 | 26,607 | -0.01(-0.16%) |
Jan 15, 2010 | 6.300 | 6.400 | 6.400 | 6.400 | 37,000 | +0.10(+1.59%) |
Jan 14, 2010 | 6.380 | 6.420 | 6.300 | 6.300 | 30,550 | -0.06(-0.94%) |
Jan 13, 2010 | 6.500 | 6.550 | 6.300 | 6.360 | 54,778 | -0.15(-2.30%) |
Jan 12, 2010 | 6.760 | 6.790 | 6.380 | 6.510 | 41,137 | -0.22(-3.27%) |
Jan 11, 2010 | 6.170 | 6.850 | 6.150 | 6.730 | 92,910 | +0.65(+10.69%) |
Jan 08, 2010 | 5.830 | 6.190 | 5.740 | 6.080 | 53,158 | +0.25(+4.29%) |
Jan 07, 2010 | 5.590 | 5.880 | 5.540 | 5.830 | 50,658 | +0.24(+4.29%) |
Jan 06, 2010 | 5.560 | 5.880 | 5.520 | 5.590 | 46,498 | +0.03(+0.54%) |
Jan 05, 2010 | 5.490 | 5.570 | 5.420 | 5.560 | 46,741 | +0.09(+1.65%) |
Jan 04, 2010 | 5.220 | 5.550 | 5.210 | 5.470 | 46,352 | +0.26(+4.99%) |
Dec 31, 2009 | 5.270 | 5.210 | 5.210 | 5.210 | 22,300 | -0.01(-0.19%) |
Dec 30, 2009 | 5.190 | 5.270 | 5.160 | 5.220 | 30,490 | +0.07(+1.36%) |
Dec 29, 2009 | 5.210 | 5.350 | 5.120 | 5.150 | 33,194 | -0.01(-0.19%) |
Dec 28, 2009 | 5.410 | 5.490 | 5.160 | 5.160 | 45,037 | -0.23(-4.27%) |
Dec 24, 2009 | 5.410 | 5.490 | 5.270 | 5.390 | 16,400 | -0.02(-0.37%) |
Dec 23, 2009 | 5.570 | 5.570 | 5.330 | 5.410 | 31,697 | -0.11(-1.99%) |
Dec 22, 2009 | 5.720 | 5.720 | 5.410 | 5.520 | 54,926 | -0.15(-2.65%) |
Dec 21, 2009 | 5.690 | 5.720 | 5.480 | 5.670 | 54,860 | +0.03(+0.53%) |
Dec 18, 2009 | 5.500 | 5.770 | 5.160 | 5.640 | 253,069 | +0.19(+3.49%) |
Dec 17, 2009 | 5.500 | 5.540 | 5.290 | 5.450 | 87,360 | -0.04(-0.73%) |
Dec 16, 2009 | 5.640 | 5.700 | 5.490 | 5.490 | 69,268 | -0.21(-3.68%) |
Dec 15, 2009 | 5.880 | 5.890 | 5.620 | 5.700 | 33,687 | -0.14(-2.40%) |
Dec 14, 2009 | 5.850 | 5.900 | 5.747 | 5.840 | 44,963 | +0.30(+5.42%) |
Dec 11, 2009 | 5.570 | 5.700 | 5.370 | 5.540 | 54,347 | +0.04(+0.73%) |
Dec 10, 2009 | 5.510 | 5.620 | 5.330 | 5.500 | 71,121 | -0.02(-0.36%) |
Dec 09, 2009 | 5.520 | 5.670 | 5.300 | 5.520 | 83,933 | -0.01(-0.18%) |
Dec 08, 2009 | 5.560 | 5.810 | 5.400 | 5.530 | 62,369 | -0.12(-2.12%) |
Dec 07, 2009 | 5.800 | 5.840 | 5.510 | 5.650 | 43,688 | -0.04(-0.70%) |
Dec 04, 2009 | 5.760 | 5.800 | 5.530 | 5.690 | 35,682 | +0.05(+0.89%) |
Dec 03, 2009 | 5.550 | 5.980 | 5.320 | 5.640 | 126,389 | +0.08(+1.44%) |
Dec 02, 2009 | 5.560 | 5.640 | 5.430 | 5.560 | 66,573 | +0.02(+0.36%) |
Dec 01, 2009 | 5.750 | 5.750 | 5.480 | 5.540 | 82,070 | -0.13(-2.29%) |
Nov 30, 2009 | 6.100 | 6.100 | 5.620 | 5.670 | 84,588 | -0.35(-5.81%) |
Nov 27, 2009 | 6.050 | 6.190 | 5.880 | 6.020 | 24,275 | -0.12(-1.95%) |
Nov 25, 2009 | 6.290 | 6.540 | 6.020 | 6.140 | 143,093 | -0.06(-0.97%) |
Nov 24, 2009 | 5.510 | 6.260 | 5.440 | 6.200 | 361,940 | +0.74(+13.55%) |
Nov 23, 2009 | 5.490 | 5.500 | 5.447 | 5.460 | 13,199 | +0.01(+0.18%) |
Nov 20, 2009 | 5.460 | 5.520 | 5.420 | 5.450 | 22,427 | -0.02(-0.37%) |
Nov 19, 2009 | 5.470 | 5.520 | 5.370 | 5.470 | 23,671 | +0.01(+0.18%) |
Nov 18, 2009 | 5.480 | 5.570 | 5.280 | 5.460 | 25,179 | -0.06(-1.09%) |
Nov 17, 2009 | 5.480 | 5.570 | 5.450 | 5.520 | 76,763 | +0.06(+1.10%) |
Nov 16, 2009 | 5.250 | 5.510 | 5.130 | 5.460 | 26,820 | +0.16(+3.02%) |
Nov 13, 2009 | 5.440 | 5.510 | 5.200 | 5.300 | 18,846 | -0.10(-1.85%) |
Nov 12, 2009 | 5.430 | 5.480 | 5.290 | 5.400 | 64,774 | -0.04(-0.74%) |
Nov 11, 2009 | 5.460 | 5.540 | 5.440 | 5.440 | 75,468 | -0.02(-0.37%) |
Nov 10, 2009 | 5.330 | 5.550 | 5.310 | 5.460 | 71,604 | +0.09(+1.68%) |
Nov 09, 2009 | 5.510 | 5.600 | 5.080 | 5.370 | 120,309 | -0.14(-2.54%) |
Nov 06, 2009 | 5.420 | 5.510 | 5.290 | 5.510 | 72,792 | +0.03(+0.55%) |
Nov 05, 2009 | 5.540 | 5.610 | 5.399 | 5.480 | 66,281 | -0.03(-0.54%) |
Nov 04, 2009 | 5.310 | 5.577 | 5.200 | 5.510 | 41,102 | +0.30(+5.76%) |
Nov 03, 2009 | 4.450 | 5.500 | 4.450 | 5.210 | 107,401 | +0.25(+5.04%) |