Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 7.860 | 7.870 | 7.810 | 7.850 | 71,935 | -0.05(-0.63%) |
Oct 28, 2010 | 7.910 | 7.970 | 7.890 | 7.900 | 100,019 | +0.03(+0.38%) |
Oct 27, 2010 | 7.880 | 7.940 | 7.820 | 7.870 | 36,836 | -0.21(-2.60%) |
Oct 25, 2010 | 8.020 | 8.130 | 8.020 | 8.080 | 37,659 | +0.21(+2.67%) |
Oct 22, 2010 | 7.840 | 7.880 | 7.820 | 7.870 | 65,615 | +0.10(+1.29%) |
Oct 21, 2010 | 7.810 | 7.870 | 7.710 | 7.770 | 22,103 | +0.01(+0.13%) |
Oct 20, 2010 | 7.710 | 7.830 | 7.710 | 7.760 | 58,418 | +0.31(+4.16%) |
Oct 19, 2010 | 7.580 | 7.660 | 7.440 | 7.450 | 49,520 | -0.37(-4.73%) |
Oct 18, 2010 | 7.780 | 7.820 | 7.760 | 7.820 | 99,093 | +0.00(+0.00%) |
Oct 15, 2010 | 7.800 | 7.870 | 7.770 | 7.820 | 27,552 | +0.21(+2.76%) |
Oct 14, 2010 | 7.600 | 7.660 | 7.570 | 7.610 | 33,493 | +0.01(+0.13%) |
Oct 13, 2010 | 7.780 | 7.780 | 7.600 | 7.600 | 37,219 | +0.20(+2.70%) |
Oct 12, 2010 | 7.390 | 7.400 | 7.320 | 7.400 | 180,741 | +0.05(+0.68%) |
Oct 11, 2010 | 7.300 | 7.350 | 7.300 | 7.350 | 231,895 | +0.08(+1.10%) |
Oct 08, 2010 | 7.290 | 7.290 | 7.200 | 7.270 | 14,500 | +0.14(+1.96%) |
Oct 07, 2010 | 7.210 | 7.210 | 7.090 | 7.130 | 48,296 | +0.10(+1.42%) |
Oct 06, 2010 | 7.070 | 7.100 | 6.990 | 7.030 | 9,585 | -0.08(-1.13%) |
Oct 05, 2010 | 7.000 | 7.130 | 7.000 | 7.110 | 73,151 | +0.30(+4.41%) |
Oct 04, 2010 | 6.950 | 6.950 | 6.750 | 6.810 | 25,127 | -0.24(-3.40%) |
Oct 01, 2010 | 7.080 | 7.100 | 7.000 | 7.050 | 91,541 | +0.12(+1.73%) |
Sep 30, 2010 | 6.900 | 6.960 | 6.890 | 6.930 | 27,341 | +0.13(+1.91%) |
Sep 29, 2010 | 6.690 | 6.850 | 6.680 | 6.800 | 26,076 | +0.25(+3.82%) |
Sep 28, 2010 | 6.540 | 6.580 | 6.470 | 6.550 | 485,431 | +0.09(+1.39%) |
Sep 27, 2010 | 6.610 | 6.610 | 6.460 | 6.460 | 354,710 | -0.11(-1.67%) |
Sep 24, 2010 | 6.500 | 6.600 | 6.500 | 6.570 | 22,998 | +0.32(+5.12%) |
Sep 23, 2010 | 6.320 | 6.380 | 6.250 | 6.250 | 28,659 | -0.20(-3.10%) |
Sep 22, 2010 | 6.500 | 6.550 | 6.430 | 6.450 | 164,972 | +0.24(+3.86%) |
Sep 21, 2010 | 6.220 | 6.350 | 6.160 | 6.210 | 321,001 | +0.00(+0.00%) |
Sep 20, 2010 | 6.160 | 6.220 | 6.160 | 6.210 | 664,006 | +0.11(+1.80%) |
Sep 17, 2010 | 6.000 | 6.200 | 5.940 | 6.100 | 464,870 | +0.32(+5.54%) |
Sep 15, 2010 | 5.670 | 5.780 | 5.670 | 5.780 | 16,876 | +0.23(+4.14%) |
Sep 14, 2010 | 5.430 | 5.570 | 5.430 | 5.550 | 16,407 | -0.02(-0.36%) |
Sep 13, 2010 | 5.530 | 5.580 | 5.530 | 5.570 | 13,866 | +0.12(+2.20%) |
Sep 10, 2010 | 5.460 | 5.500 | 5.430 | 5.450 | 385,614 | -0.02(-0.37%) |
Sep 09, 2010 | 5.480 | 5.500 | 5.430 | 5.470 | 7,994 | +0.09(+1.67%) |
Sep 08, 2010 | 5.360 | 5.440 | 5.360 | 5.380 | 30,600 | -0.10(-1.82%) |
Sep 07, 2010 | 5.500 | 5.550 | 5.480 | 5.480 | 51,058 | -0.34(-5.84%) |
Sep 03, 2010 | 5.820 | 5.820 | 5.780 | 5.820 | 20,820 | -0.09(-1.52%) |
Sep 02, 2010 | 5.810 | 5.910 | 5.810 | 5.910 | 40,990 | +0.12(+2.07%) |
Sep 01, 2010 | 5.680 | 5.850 | 5.670 | 5.790 | 105,382 | +0.21(+3.76%) |
Aug 31, 2010 | 5.520 | 5.610 | 5.460 | 5.580 | 27,113 | +0.02(+0.36%) |
Aug 30, 2010 | 5.740 | 5.750 | 5.560 | 5.560 | 86,412 | -0.38(-6.40%) |
Aug 27, 2010 | 5.910 | 5.940 | 5.530 | 5.940 | 87,633 | +0.05(+0.85%) |
Aug 26, 2010 | 5.720 | 5.940 | 5.720 | 5.890 | 74,022 | +0.28(+4.99%) |
Aug 25, 2010 | 5.500 | 5.640 | 5.480 | 5.610 | 25,612 | -0.04(-0.71%) |
Aug 24, 2010 | 5.640 | 5.710 | 5.630 | 5.650 | 18,398 | -0.16(-2.75%) |
Aug 23, 2010 | 5.930 | 5.940 | 5.800 | 5.810 | 26,328 | -0.06(-1.02%) |
Aug 20, 2010 | 5.920 | 5.920 | 5.850 | 5.870 | 39,349 | -0.15(-2.49%) |
Aug 19, 2010 | 6.240 | 6.240 | 6.000 | 6.020 | 9,451 | -0.14(-2.27%) |
Aug 18, 2010 | 6.130 | 6.190 | 6.120 | 6.160 | 11,026 | +0.05(+0.82%) |
Aug 17, 2010 | 6.080 | 6.220 | 6.080 | 6.110 | 12,443 | +0.07(+1.16%) |
Aug 16, 2010 | 5.940 | 6.050 | 5.940 | 6.040 | 30,777 | +0.10(+1.68%) |
Aug 13, 2010 | 6.000 | 6.000 | 5.940 | 5.940 | 18,918 | -0.08(-1.33%) |
Aug 12, 2010 | 5.940 | 6.050 | 5.890 | 6.020 | 31,565 | -0.06(-0.99%) |
Aug 11, 2010 | 6.170 | 6.190 | 6.060 | 6.080 | 71,681 | -0.53(-8.02%) |
Aug 10, 2010 | 6.550 | 6.620 | 6.490 | 6.610 | 32,225 | -0.11(-1.64%) |
Aug 09, 2010 | 6.760 | 6.760 | 6.690 | 6.720 | 26,141 | -0.03(-0.44%) |
Aug 06, 2010 | 6.620 | 6.770 | 6.600 | 6.750 | 25,303 | +0.08(+1.20%) |
Aug 05, 2010 | 6.750 | 6.750 | 6.640 | 6.670 | 22,688 | -0.20(-2.91%) |
Aug 04, 2010 | 6.840 | 6.880 | 6.760 | 6.870 | 29,567 | -0.01(-0.15%) |
Aug 03, 2010 | 6.870 | 6.930 | 6.830 | 6.880 | 21,333 | -0.08(-1.15%) |
Aug 02, 2010 | 6.890 | 6.970 | 6.800 | 6.960 | 148,298 | +0.18(+2.65%) |
Jul 30, 2010 | 6.580 | 6.800 | 6.580 | 6.780 | 41,900 | +0.08(+1.19%) |
Jul 29, 2010 | 6.850 | 6.850 | 6.550 | 6.700 | 17,755 | +0.01(+0.15%) |
Jul 28, 2010 | 6.700 | 6.740 | 6.600 | 6.690 | 39,539 | +0.10(+1.52%) |
Jul 27, 2010 | 6.600 | 6.600 | 6.510 | 6.590 | 9,765 | +0.01(+0.15%) |
Jul 26, 2010 | 6.530 | 6.600 | 6.470 | 6.580 | 70,270 | +0.06(+0.92%) |
Jul 23, 2010 | 6.400 | 6.520 | 6.400 | 6.520 | 62,951 | +0.09(+1.40%) |
Jul 22, 2010 | 6.470 | 6.490 | 6.420 | 6.430 | 13,625 | +0.20(+3.21%) |
Jul 21, 2010 | 6.310 | 6.380 | 6.220 | 6.230 | 7,818 | -0.09(-1.42%) |
Jul 20, 2010 | 6.240 | 6.340 | 6.180 | 6.320 | 28,800 | -0.08(-1.25%) |
Jul 19, 2010 | 6.390 | 6.400 | 6.350 | 6.400 | 16,218 | +0.01(+0.16%) |
Jul 16, 2010 | 6.550 | 6.550 | 6.360 | 6.390 | 38,075 | -0.28(-4.20%) |
Jul 15, 2010 | 6.690 | 6.730 | 6.550 | 6.670 | 48,821 | -0.03(-0.45%) |
Jul 14, 2010 | 6.690 | 6.750 | 6.650 | 6.700 | 84,345 | +0.11(+1.67%) |
Jul 13, 2010 | 6.490 | 6.600 | 6.490 | 6.590 | 575,002 | +0.21(+3.29%) |
Jul 12, 2010 | 6.380 | 6.410 | 6.340 | 6.380 | 8,971 | -0.04(-0.62%) |
Jul 09, 2010 | 6.350 | 6.430 | 6.350 | 6.420 | 24,378 | +0.04(+0.63%) |
Jul 08, 2010 | 6.320 | 6.400 | 6.300 | 6.380 | 82,759 | +0.07(+1.11%) |
Jul 07, 2010 | 6.200 | 6.310 | 6.200 | 6.310 | 35,416 | +0.07(+1.12%) |
Jul 06, 2010 | 6.210 | 6.320 | 6.210 | 6.240 | 189,910 | +0.27(+4.52%) |
Jul 02, 2010 | 5.990 | 6.070 | 5.870 | 5.970 | 62,360 | -0.07(-1.16%) |
Jul 01, 2010 | 5.930 | 6.040 | 5.820 | 6.040 | 214,072 | +0.26(+4.50%) |
Jun 30, 2010 | 5.850 | 5.900 | 5.780 | 5.780 | 28,857 | -0.06(-1.03%) |
Jun 29, 2010 | 6.010 | 6.010 | 5.820 | 5.840 | 112,006 | -0.28(-4.58%) |
Jun 25, 2010 | 6.080 | 6.120 | 6.030 | 6.120 | 11,446 | +0.01(+0.16%) |
Jun 24, 2010 | 6.190 | 6.260 | 6.040 | 6.110 | 77,325 | -0.30(-4.68%) |
Jun 23, 2010 | 6.400 | 6.410 | 6.300 | 6.410 | 17,192 | +0.07(+1.10%) |
Jun 22, 2010 | 6.450 | 6.480 | 6.340 | 6.340 | 6,897 | -0.10(-1.55%) |
Jun 21, 2010 | 6.590 | 6.590 | 6.410 | 6.440 | 27,218 | -0.01(-0.16%) |
Jun 18, 2010 | 6.450 | 6.500 | 6.420 | 6.450 | 10,888 | -0.03(-0.46%) |
Jun 17, 2010 | 6.390 | 6.480 | 6.390 | 6.480 | 58,107 | +0.18(+2.86%) |
Jun 16, 2010 | 6.270 | 6.300 | 6.240 | 6.300 | 6,490 | -0.05(-0.79%) |
Jun 15, 2010 | 6.130 | 6.350 | 6.130 | 6.350 | 63,791 | +0.37(+6.19%) |
Jun 14, 2010 | 6.010 | 6.050 | 5.976 | 5.980 | 323,734 | +0.17(+2.93%) |
Jun 11, 2010 | 5.660 | 5.900 | 5.660 | 5.810 | 28,358 | +0.13(+2.29%) |
Jun 10, 2010 | 5.690 | 5.740 | 5.650 | 5.680 | 63,993 | +0.29(+5.38%) |
Jun 09, 2010 | 5.350 | 5.500 | 5.340 | 5.390 | 47,187 | +0.04(+0.75%) |
Jun 08, 2010 | 5.240 | 5.350 | 5.240 | 5.350 | 61,893 | +0.06(+1.13%) |
Jun 07, 2010 | 5.400 | 5.460 | 5.280 | 5.290 | 37,804 | -0.08(-1.49%) |
Jun 04, 2010 | 5.540 | 5.800 | 5.060 | 5.370 | 69,367 | -0.33(-5.79%) |
Jun 03, 2010 | 5.700 | 5.770 | 5.660 | 5.700 | 43,926 | +0.10(+1.79%) |
Jun 02, 2010 | 5.470 | 5.600 | 5.440 | 5.600 | 37,030 | +0.23(+4.28%) |
Jun 01, 2010 | 5.420 | 5.570 | 5.350 | 5.370 | 371,530 | -0.21(-3.76%) |
May 28, 2010 | 5.680 | 5.680 | 5.550 | 5.580 | 509,757 | -0.10(-1.76%) |
May 27, 2010 | 5.590 | 5.700 | 5.550 | 5.680 | 131,618 | +0.35(+6.57%) |
May 26, 2010 | 5.310 | 5.450 | 5.310 | 5.330 | 153,789 | +0.02(+0.38%) |
May 25, 2010 | 5.180 | 5.310 | 5.080 | 5.310 | 114,647 | -0.48(-8.29%) |
May 24, 2010 | 5.730 | 5.790 | 5.670 | 5.790 | 20,897 | -0.15(-2.53%) |
May 21, 2010 | 5.610 | 5.980 | 5.610 | 5.940 | 44,035 | +0.24(+4.21%) |
May 20, 2010 | 5.600 | 5.860 | 5.600 | 5.700 | 127,624 | -0.21(-3.55%) |
May 19, 2010 | 5.920 | 6.000 | 5.780 | 5.910 | 119,518 | -0.12(-1.99%) |
May 18, 2010 | 6.350 | 6.360 | 6.010 | 6.030 | 98,350 | -0.33(-5.19%) |
May 17, 2010 | 6.340 | 6.390 | 6.150 | 6.360 | 214,824 | +0.16(+2.58%) |
May 14, 2010 | 6.290 | 6.290 | 6.160 | 6.200 | 14,603 | -0.25(-3.88%) |
May 13, 2010 | 6.420 | 6.550 | 6.410 | 6.450 | 15,510 | -0.07(-1.07%) |
May 12, 2010 | 6.380 | 6.520 | 6.380 | 6.520 | 68,560 | +0.32(+5.16%) |
May 11, 2010 | 6.280 | 6.300 | 6.200 | 6.200 | 19,635 | -0.05(-0.80%) |
May 10, 2010 | 6.300 | 6.300 | 6.250 | 6.250 | 114,750 | +0.51(+8.89%) |
May 07, 2010 | 5.810 | 5.920 | 5.500 | 5.740 | 134,513 | -0.12(-2.05%) |
May 06, 2010 | 6.140 | 6.240 | 5.730 | 5.860 | 144,087 | -0.30(-4.87%) |
May 05, 2010 | 6.170 | 6.280 | 6.090 | 6.160 | 135,443 | -0.18(-2.84%) |
May 04, 2010 | 6.720 | 6.730 | 6.240 | 6.340 | 257,138 | -0.65(-9.30%) |
May 03, 2010 | 6.940 | 6.990 | 6.900 | 6.990 | 28,959 | -0.01(-0.14%) |
Apr 30, 2010 | 7.060 | 7.140 | 6.980 | 7.000 | 91,887 | -0.04(-0.57%) |
Apr 29, 2010 | 6.980 | 7.090 | 6.980 | 7.040 | 13,663 | +0.14(+2.03%) |
Apr 28, 2010 | 7.030 | 7.060 | 6.800 | 6.900 | 102,833 | -0.09(-1.29%) |
Apr 27, 2010 | 7.080 | 7.170 | 6.870 | 6.990 | 85,807 | -0.32(-4.38%) |
Apr 26, 2010 | 7.250 | 7.340 | 7.250 | 7.310 | 42,390 | +0.19(+2.67%) |
Apr 23, 2010 | 7.070 | 7.180 | 7.070 | 7.120 | 19,059 | +0.02(+0.28%) |
Apr 22, 2010 | 7.000 | 7.100 | 6.930 | 7.100 | 84,470 | -0.10(-1.39%) |
Apr 21, 2010 | 7.150 | 7.250 | 7.150 | 7.200 | 46,001 | +0.25(+3.60%) |
Apr 20, 2010 | 6.910 | 6.980 | 6.910 | 6.950 | 15,222 | +0.08(+1.16%) |
Apr 19, 2010 | 6.790 | 6.870 | 6.750 | 6.870 | 23,432 | -0.03(-0.43%) |
Apr 16, 2010 | 7.000 | 7.030 | 6.830 | 6.900 | 34,363 | -0.20(-2.82%) |
Apr 15, 2010 | 7.000 | 7.130 | 7.000 | 7.100 | 36,971 | +0.00(+0.00%) |
Apr 14, 2010 | 7.040 | 7.110 | 7.000 | 7.100 | 46,601 | +0.25(+3.65%) |
Apr 13, 2010 | 6.810 | 6.890 | 6.800 | 6.850 | 40,326 | +0.06(+0.88%) |
Apr 12, 2010 | 6.960 | 6.960 | 6.700 | 6.790 | 117,487 | -0.16(-2.30%) |
Apr 09, 2010 | 6.870 | 6.990 | 6.870 | 6.950 | 36,966 | +0.09(+1.31%) |
Apr 08, 2010 | 6.840 | 6.880 | 6.760 | 6.860 | 34,366 | -0.10(-1.44%) |
Apr 07, 2010 | 6.980 | 7.030 | 6.930 | 6.960 | 21,903 | -0.09(-1.28%) |
Apr 06, 2010 | 6.960 | 7.050 | 6.960 | 7.050 | 70,072 | +0.10(+1.44%) |
Apr 05, 2010 | 6.960 | 6.960 | 6.850 | 6.950 | 14,216 | +0.01(+0.14%) |
Apr 01, 2010 | 6.940 | 6.940 | 6.940 | 0 | +0.01(+0.14%) | |
Mar 31, 2010 | 6.790 | 6.940 | 6.790 | 6.930 | 9,843 | +0.17(+2.51%) |
Mar 30, 2010 | 6.840 | 6.840 | 6.690 | 6.760 | 38,308 | -0.19(-2.73%) |
Mar 29, 2010 | 6.840 | 6.960 | 6.840 | 6.950 | 62,001 | +0.25(+3.73%) |
Mar 26, 2010 | 6.590 | 6.740 | 6.590 | 6.700 | 51,919 | +0.13(+1.98%) |
Mar 25, 2010 | 6.680 | 6.720 | 6.570 | 6.570 | 159,870 | +0.02(+0.31%) |
Mar 24, 2010 | 6.420 | 6.580 | 6.420 | 6.550 | 83,550 | +0.24(+3.80%) |
Mar 23, 2010 | 6.200 | 6.320 | 6.200 | 6.310 | 140,677 | +0.23(+3.78%) |
Mar 22, 2010 | 5.930 | 6.080 | 5.860 | 6.080 | 140,406 | +0.12(+2.01%) |
Mar 19, 2010 | 6.070 | 6.070 | 5.930 | 5.960 | 51,737 | -0.07(-1.16%) |
Mar 18, 2010 | 6.100 | 6.150 | 6.030 | 6.030 | 5,693 | -0.11(-1.79%) |
Mar 17, 2010 | 6.160 | 6.200 | 6.140 | 6.140 | 113,736 | +0.05(+0.82%) |
Mar 16, 2010 | 6.020 | 6.110 | 6.000 | 6.090 | 108,658 | +0.22(+3.75%) |
Mar 15, 2010 | 5.880 | 5.890 | 5.870 | 5.870 | 50,095 | -0.18(-2.98%) |
Mar 12, 2010 | 6.090 | 6.120 | 6.020 | 6.050 | 97,944 | +0.11(+1.85%) |
Mar 11, 2010 | 5.840 | 5.940 | 5.840 | 5.940 | 36,823 | +0.07(+1.19%) |
Mar 10, 2010 | 5.850 | 5.920 | 5.840 | 5.870 | 155,661 | +0.09(+1.56%) |
Mar 09, 2010 | 5.660 | 5.810 | 5.660 | 5.780 | 14,685 | -0.03(-0.52%) |
Mar 08, 2010 | 5.800 | 5.840 | 5.770 | 5.810 | 66,942 | +0.00(+0.00%) |
Mar 05, 2010 | 5.750 | 5.850 | 5.750 | 5.810 | 25,681 | +0.10(+1.75%) |
Mar 04, 2010 | 5.790 | 5.830 | 5.690 | 5.710 | 10,583 | +0.03(+0.53%) |
Mar 03, 2010 | 5.720 | 5.750 | 5.680 | 5.680 | 45,403 | +0.04(+0.71%) |
Mar 02, 2010 | 5.640 | 5.710 | 5.610 | 5.640 | 37,969 | +0.12(+2.17%) |
Mar 01, 2010 | 5.500 | 5.520 | 5.410 | 5.520 | 36,744 | +0.06(+1.10%) |
Feb 26, 2010 | 5.290 | 5.460 | 5.280 | 5.460 | 12,158 | +0.11(+2.06%) |
Feb 25, 2010 | 5.340 | 5.350 | 5.220 | 5.350 | 58,694 | -0.05(-0.93%) |
Feb 24, 2010 | 5.370 | 5.480 | 5.370 | 5.400 | 30,608 | -0.13(-2.35%) |
Feb 23, 2010 | 5.540 | 5.570 | 5.460 | 5.530 | 23,453 | -0.16(-2.81%) |
Feb 22, 2010 | 5.650 | 5.730 | 5.630 | 5.690 | 11,114 | +0.10(+1.79%) |
Feb 19, 2010 | 5.550 | 5.600 | 5.510 | 5.590 | 21,486 | -0.01(-0.18%) |
Feb 18, 2010 | 5.570 | 5.600 | 5.520 | 5.600 | 45,699 | +0.07(+1.27%) |
Feb 17, 2010 | 5.500 | 5.580 | 5.500 | 5.530 | 10,947 | +0.08(+1.47%) |
Feb 16, 2010 | 5.230 | 5.480 | 5.220 | 5.450 | 29,181 | +0.10(+1.87%) |
Feb 12, 2010 | 5.350 | 5.350 | 5.350 | 0 | -0.21(-3.78%) | |
Feb 11, 2010 | 5.420 | 5.590 | 5.420 | 5.560 | 19,974 | +0.11(+2.02%) |
Feb 10, 2010 | 5.480 | 5.500 | 5.380 | 5.450 | 21,052 | -0.08(-1.45%) |
Feb 09, 2010 | 5.480 | 5.560 | 5.410 | 5.530 | 41,262 | +0.21(+3.95%) |
Feb 08, 2010 | 5.390 | 5.420 | 5.320 | 5.320 | 13,834 | -0.09(-1.66%) |
Feb 05, 2010 | 5.500 | 5.500 | 5.300 | 5.410 | 53,252 | -0.16(-2.87%) |
Feb 04, 2010 | 5.800 | 5.800 | 5.570 | 5.570 | 61,413 | -0.27(-4.62%) |
Feb 03, 2010 | 5.930 | 5.930 | 5.800 | 5.840 | 20,320 | -0.23(-3.79%) |
Feb 02, 2010 | 6.000 | 6.070 | 5.910 | 6.070 | 181,760 | +0.25(+4.30%) |
Feb 01, 2010 | 5.750 | 5.820 | 5.680 | 5.820 | 68,864 | +0.37(+6.79%) |
Jan 29, 2010 | 5.680 | 5.680 | 5.450 | 5.450 | 1,538,263 | -0.03(-0.55%) |
Jan 28, 2010 | 5.620 | 5.620 | 5.410 | 5.480 | 13,458 | +0.12(+2.24%) |
Jan 27, 2010 | 5.430 | 5.456 | 5.280 | 5.360 | 102,265 | -0.06(-1.11%) |
Jan 26, 2010 | 5.360 | 5.510 | 5.360 | 5.420 | 27,042 | -0.03(-0.55%) |
Jan 25, 2010 | 5.330 | 5.450 | 5.330 | 5.450 | 63,817 | +0.30(+5.83%) |
Jan 22, 2010 | 5.320 | 5.350 | 5.150 | 5.150 | 44,645 | -0.28(-5.16%) |
Jan 21, 2010 | 5.600 | 5.630 | 5.400 | 5.430 | 91,383 | -0.28(-4.90%) |
Jan 20, 2010 | 5.680 | 5.720 | 5.580 | 5.710 | 48,155 | -0.05(-0.87%) |
Jan 19, 2010 | 5.630 | 5.760 | 5.620 | 5.760 | 30,942 | -0.04(-0.69%) |
Jan 15, 2010 | 5.800 | 5.800 | 5.800 | 0 | -0.21(-3.49%) | |
Jan 14, 2010 | 5.950 | 6.080 | 5.950 | 6.010 | 16,587 | -0.01(-0.17%) |
Jan 13, 2010 | 6.010 | 6.020 | 5.890 | 6.020 | 184,050 | +0.26(+4.51%) |
Jan 12, 2010 | 5.750 | 5.800 | 5.700 | 5.760 | 154,788 | -0.17(-2.87%) |
Jan 11, 2010 | 5.910 | 5.970 | 5.820 | 5.930 | 114,240 | -0.07(-1.17%) |
Jan 08, 2010 | 5.900 | 6.000 | 5.900 | 6.000 | 170,199 | +0.20(+3.45%) |
Jan 07, 2010 | 5.920 | 5.920 | 5.800 | 5.800 | 139,214 | -0.19(-3.17%) |
Jan 06, 2010 | 5.980 | 6.020 | 5.940 | 5.990 | 105,966 | -0.04(-0.66%) |
Jan 05, 2010 | 6.090 | 6.150 | 6.020 | 6.030 | 79,292 | +0.15(+2.55%) |
Jan 04, 2010 | 5.790 | 5.920 | 5.750 | 5.880 | 201,174 | +0.38(+6.91%) |
Dec 31, 2009 | 5.500 | 5.500 | 5.500 | 0 | +0.01(+0.18%) | |
Dec 30, 2009 | 5.500 | 5.550 | 5.490 | 5.490 | 30,593 | -0.05(-0.90%) |
Dec 29, 2009 | 5.590 | 5.600 | 5.500 | 5.540 | 66,455 | +0.07(+1.28%) |
Dec 28, 2009 | 5.460 | 5.520 | 5.460 | 5.470 | 1,294,180 | -0.05(-0.91%) |
Dec 24, 2009 | 5.500 | 5.520 | 5.440 | 5.520 | 53,516 | +0.13(+2.41%) |
Dec 23, 2009 | 5.440 | 5.450 | 5.330 | 5.390 | 39,026 | -0.06(-1.10%) |
Dec 22, 2009 | 5.350 | 5.470 | 5.350 | 5.450 | 97,105 | +0.17(+3.22%) |
Dec 21, 2009 | 5.190 | 5.290 | 5.170 | 5.280 | 83,256 | +0.18(+3.53%) |
Dec 18, 2009 | 5.100 | 5.100 | 5.010 | 5.100 | 70,735 | +0.20(+4.08%) |
Dec 17, 2009 | 4.990 | 4.990 | 4.850 | 4.900 | 27,639 | -0.22(-4.30%) |
Dec 16, 2009 | 5.020 | 5.180 | 5.020 | 5.120 | 63,474 | +0.21(+4.28%) |
Dec 15, 2009 | 4.910 | 4.990 | 4.900 | 4.910 | 25,770 | +0.00(+0.00%) |
Dec 14, 2009 | 4.900 | 4.960 | 4.870 | 4.910 | 469,960 | +0.11(+2.29%) |
Dec 11, 2009 | 4.950 | 4.950 | 4.770 | 4.800 | 41,758 | -0.14(-2.83%) |
Dec 10, 2009 | 4.920 | 4.990 | 4.870 | 4.940 | 74,222 | -0.01(-0.20%) |
Dec 09, 2009 | 4.990 | 4.990 | 4.900 | 4.950 | 27,774 | +0.00(+0.00%) |
Dec 08, 2009 | 4.860 | 4.980 | 4.860 | 4.950 | 10,541 | +0.05(+1.02%) |
Dec 07, 2009 | 4.940 | 4.950 | 4.900 | 4.900 | 11,000 | +0.05(+1.03%) |
Dec 04, 2009 | 4.890 | 5.000 | 4.800 | 4.850 | 1,730,583 | -0.02(-0.41%) |
Dec 03, 2009 | 4.950 | 5.000 | 4.870 | 4.870 | 301,958 | -0.04(-0.81%) |
Dec 02, 2009 | 4.940 | 4.961 | 4.860 | 4.910 | 1,339,149 | -0.02(-0.41%) |
Dec 01, 2009 | 4.850 | 4.980 | 4.850 | 4.930 | 24,986 | +0.15(+3.14%) |
Nov 30, 2009 | 4.750 | 4.820 | 4.720 | 4.780 | 116,852 | -0.04(-0.83%) |
Nov 27, 2009 | 4.620 | 4.820 | 4.620 | 4.820 | 9,285 | +0.01(+0.21%) |
Nov 25, 2009 | 4.750 | 4.840 | 4.740 | 4.810 | 175,860 | -0.04(-0.82%) |
Nov 24, 2009 | 4.710 | 4.890 | 4.710 | 4.850 | 76,560 | +0.15(+3.19%) |
Nov 23, 2009 | 4.680 | 4.770 | 4.680 | 4.700 | 234,581 | +0.11(+2.40%) |
Nov 20, 2009 | 4.600 | 4.630 | 4.550 | 4.590 | 1,391,850 | -0.21(-4.37%) |
Nov 19, 2009 | 4.800 | 4.890 | 4.640 | 4.800 | 178,819 | -0.31(-6.07%) |
Nov 18, 2009 | 5.130 | 5.200 | 5.110 | 5.110 | 659,112 | +0.01(+0.20%) |
Nov 17, 2009 | 5.140 | 5.140 | 5.045 | 5.100 | 1,833,087 | -0.10(-1.92%) |
Nov 16, 2009 | 5.160 | 5.260 | 5.140 | 5.200 | 911,389 | +0.21(+4.21%) |
Nov 13, 2009 | 4.970 | 5.040 | 4.960 | 4.990 | 385,376 | +0.09(+1.84%) |
Nov 12, 2009 | 4.950 | 5.000 | 4.880 | 4.900 | 3,211,476 | -0.12(-2.39%) |
Nov 11, 2009 | 4.960 | 5.090 | 4.960 | 5.020 | 46,887 | +0.33(+7.04%) |
Nov 10, 2009 | 4.710 | 4.740 | 4.660 | 4.690 | 17,727 | -0.11(-2.29%) |
Nov 09, 2009 | 4.790 | 4.830 | 4.750 | 4.800 | 64,372 | +0.05(+1.05%) |
Nov 06, 2009 | 4.650 | 4.770 | 4.650 | 4.750 | 35,677 | +0.03(+0.64%) |
Nov 05, 2009 | 4.720 | 4.820 | 4.690 | 4.720 | 125,919 | -0.07(-1.46%) |
Nov 04, 2009 | 4.690 | 4.860 | 4.680 | 4.790 | 59,190 | +0.31(+6.92%) |
Nov 03, 2009 | 4.470 | 4.520 | 4.450 | 4.480 | 75,454 | -0.16(-3.45%) |