Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.426 | 6.596 | 6.277 | 6.443 | 26,302 | +0.04(+0.60%) |
Aug 30, 2010 | 6.434 | 6.586 | 6.400 | 6.405 | 5,188,140 | +0.17(+2.70%) |
Aug 27, 2010 | 6.484 | 6.499 | 6.154 | 6.236 | 12,640,942 | -0.07(-1.18%) |
Aug 26, 2010 | 6.638 | 6.647 | 6.222 | 6.311 | 8,957,008 | -0.30(-4.52%) |
Aug 25, 2010 | 6.496 | 6.655 | 6.359 | 6.609 | 8,587,857 | +0.11(+1.63%) |
Aug 24, 2010 | 6.629 | 6.648 | 6.489 | 6.503 | 8,126,886 | -0.25(-3.64%) |
Aug 23, 2010 | 7.043 | 7.069 | 6.730 | 6.749 | 4,360,116 | -0.26(-3.64%) |
Aug 20, 2010 | 6.872 | 7.035 | 6.838 | 7.004 | 4,402,832 | +0.07(+1.08%) |
Aug 19, 2010 | 7.110 | 7.151 | 6.915 | 6.930 | 3,788,994 | -0.22(-3.06%) |
Aug 18, 2010 | 6.966 | 7.243 | 6.966 | 7.149 | 6,447,626 | +0.18(+2.63%) |
Aug 17, 2010 | 6.925 | 7.146 | 6.925 | 6.966 | 3,727,306 | +0.11(+1.54%) |
Aug 16, 2010 | 6.973 | 7.062 | 6.843 | 6.860 | 4,544,145 | -0.04(-0.56%) |
Aug 13, 2010 | 6.898 | 7.052 | 6.857 | 6.898 | 6,512,208 | -0.17(-2.35%) |
Aug 12, 2010 | 6.983 | 7.153 | 6.961 | 7.064 | 3,545,075 | -0.07(-1.05%) |
Aug 11, 2010 | 7.185 | 7.238 | 7.105 | 7.139 | 5,839,502 | -0.20(-2.66%) |
Aug 10, 2010 | 7.373 | 7.404 | 7.262 | 7.334 | 4,756,603 | -0.13(-1.71%) |
Aug 09, 2010 | 7.293 | 7.488 | 7.259 | 7.462 | 6,254,850 | +0.18(+2.51%) |
Aug 06, 2010 | 7.279 | 7.296 | 7.076 | 7.279 | 4,869,185 | +0.03(+0.37%) |
Aug 05, 2010 | 7.214 | 7.267 | 7.101 | 7.252 | 5,066,293 | -0.06(-0.79%) |
Aug 04, 2010 | 7.137 | 7.317 | 7.033 | 7.310 | 4,781,951 | +0.19(+2.60%) |
Aug 03, 2010 | 7.380 | 7.392 | 7.079 | 7.125 | 7,153,690 | -0.27(-3.65%) |
Aug 02, 2010 | 7.534 | 7.548 | 7.363 | 7.394 | 5,810,123 | +0.01(+0.13%) |
Jul 30, 2010 | 7.385 | 7.440 | 7.216 | 7.385 | 5,848,129 | -0.13(-1.70%) |
Jul 29, 2010 | 7.575 | 7.616 | 7.284 | 7.512 | 3,073,049 | -0.03(-0.38%) |
Jul 28, 2010 | 7.734 | 7.763 | 7.504 | 7.541 | 3,670,776 | -0.20(-2.58%) |
Jul 27, 2010 | 7.946 | 7.970 | 7.722 | 7.741 | 4,695,667 | -0.11(-1.41%) |
Jul 26, 2010 | 7.755 | 7.866 | 7.640 | 7.852 | 3,775,375 | +0.16(+2.13%) |
Jul 23, 2010 | 7.534 | 7.719 | 7.493 | 7.688 | 4,503,788 | +0.08(+1.01%) |
Jul 22, 2010 | 7.560 | 7.688 | 7.529 | 7.611 | 7,128,339 | +0.20(+2.66%) |
Jul 21, 2010 | 8.078 | 8.162 | 7.286 | 7.414 | 17,766,170 | -0.29(-3.72%) |
Jul 20, 2010 | 7.426 | 7.773 | 7.399 | 7.700 | 47,429 | +0.15(+2.04%) |
Jul 19, 2010 | 7.524 | 7.580 | 7.380 | 7.546 | 5,420,168 | +0.02(+0.32%) |
Jul 16, 2010 | 7.522 | 7.642 | 7.512 | 7.522 | 6,274,000 | -0.12(-1.51%) |
Jul 15, 2010 | 7.717 | 7.738 | 7.560 | 7.637 | 3,550,549 | -0.08(-1.06%) |
Jul 14, 2010 | 7.859 | 7.859 | 7.584 | 7.719 | 3,495,971 | -0.17(-2.14%) |
Jul 13, 2010 | 7.782 | 7.958 | 7.736 | 7.888 | 2,989,648 | +0.30(+3.89%) |
Jul 12, 2010 | 7.681 | 7.794 | 7.532 | 7.592 | 3,930,735 | -0.15(-1.95%) |
Jul 09, 2010 | 7.743 | 7.771 | 7.414 | 7.743 | 7,732,035 | +0.27(+3.64%) |
Jul 08, 2010 | 7.399 | 7.553 | 7.332 | 7.471 | 12,459 | +0.16(+2.24%) |
Jul 07, 2010 | 6.910 | 7.327 | 6.860 | 7.308 | 6,045,270 | +0.47(+6.83%) |
Jul 06, 2010 | 7.223 | 7.315 | 6.819 | 6.840 | 8,379,776 | -0.22(-3.14%) |
Jul 02, 2010 | 7.062 | 7.356 | 6.980 | 7.062 | 4,621,154 | -0.14(-1.94%) |
Jul 01, 2010 | 7.401 | 7.471 | 6.920 | 7.202 | 11,130,601 | -0.20(-2.73%) |
Jun 30, 2010 | 7.476 | 7.517 | 7.353 | 7.404 | 710 | -0.11(-1.44%) |
Jun 29, 2010 | 7.674 | 7.739 | 7.421 | 7.512 | 7,790,521 | -0.24(-3.05%) |
Jun 25, 2010 | 7.748 | 7.941 | 7.647 | 7.748 | 31,654,888 | -0.02(-0.25%) |
Jun 24, 2010 | 7.767 | 8.093 | 7.743 | 7.767 | 7,586,826 | -0.36(-4.44%) |
Jun 23, 2010 | 8.261 | 8.280 | 7.996 | 8.129 | 6,071,767 | -0.17(-2.03%) |
Jun 22, 2010 | 8.297 | 8.709 | 8.285 | 8.297 | 7,974 | -0.32(-3.72%) |
Jun 21, 2010 | 8.564 | 8.755 | 8.545 | 8.617 | 5,217,445 | +0.19(+2.23%) |
Jun 18, 2010 | 8.430 | 8.531 | 8.314 | 8.430 | 4,722,883 | +0.05(+0.57%) |
Jun 17, 2010 | 8.381 | 8.501 | 8.288 | 8.381 | 1,544 | -0.01(-0.09%) |
Jun 16, 2010 | 8.059 | 8.420 | 7.999 | 8.389 | 4,689,583 | +0.26(+3.14%) |
Jun 15, 2010 | 8.133 | 8.150 | 7.919 | 8.133 | 13,859 | +0.08(+1.02%) |
Jun 14, 2010 | 8.006 | 8.153 | 7.955 | 8.052 | 5,236,430 | +0.14(+1.73%) |
Jun 11, 2010 | 7.676 | 7.954 | 7.633 | 7.914 | 3,188,969 | +0.07(+0.95%) |
Jun 10, 2010 | 7.840 | 7.854 | 7.582 | 7.840 | 12,874 | +0.30(+4.03%) |
Jun 09, 2010 | 7.231 | 7.765 | 7.223 | 7.536 | 10,090,049 | +0.40(+5.56%) |
Jun 08, 2010 | 7.199 | 7.262 | 6.800 | 7.139 | 4,525,132 | -0.02(-0.24%) |
Jun 07, 2010 | 7.406 | 7.423 | 7.026 | 7.156 | 8,027,180 | -0.18(-2.46%) |
Jun 04, 2010 | 7.336 | 7.748 | 7.284 | 7.336 | 3,814,432 | -0.50(-6.39%) |
Jun 03, 2010 | 7.837 | 7.977 | 7.657 | 7.837 | 3,058,608 | -0.02(-0.28%) |
Jun 02, 2010 | 7.859 | 7.861 | 7.565 | 7.859 | 4,452,405 | +0.21(+2.74%) |
Jun 01, 2010 | 7.929 | 7.960 | 7.637 | 7.649 | 4,266,905 | -0.34(-4.31%) |
May 28, 2010 | 7.994 | 8.263 | 7.917 | 7.994 | 5,358,190 | -0.00(-0.06%) |
May 27, 2010 | 7.847 | 8.001 | 7.753 | 7.999 | 5,327,522 | +0.37(+4.83%) |
May 26, 2010 | 7.630 | 7.979 | 7.546 | 7.630 | 11,276 | +0.05(+0.60%) |
May 25, 2010 | 7.255 | 7.606 | 7.081 | 7.584 | 4,921,104 | +0.08(+1.12%) |
May 24, 2010 | 7.589 | 7.842 | 7.491 | 7.500 | 3,422,276 | -0.08(-1.02%) |
May 21, 2010 | 7.228 | 7.657 | 7.168 | 7.577 | 5,336,369 | +0.16(+2.11%) |
May 20, 2010 | 7.422 | 7.702 | 7.375 | 7.421 | 5,282,044 | -0.37(-4.79%) |
May 19, 2010 | 7.823 | 8.018 | 7.657 | 7.794 | 5,291,601 | -0.09(-1.16%) |
May 18, 2010 | 8.300 | 8.331 | 7.828 | 7.885 | 3,488,030 | -0.27(-3.34%) |
May 17, 2010 | 8.155 | 8.194 | 7.765 | 8.158 | 5,982,378 | +0.05(+0.59%) |
May 14, 2010 | 8.109 | 8.338 | 7.994 | 8.109 | 5,335,957 | -0.20(-2.38%) |
May 13, 2010 | 8.432 | 8.738 | 8.218 | 8.307 | 7,139,208 | -0.13(-1.60%) |
May 12, 2010 | 8.198 | 8.511 | 8.173 | 8.442 | 5,445,033 | +0.31(+3.79%) |
May 11, 2010 | 8.189 | 8.251 | 8.083 | 8.133 | 3,764,544 | +0.06(+0.75%) |
May 10, 2010 | 7.958 | 8.078 | 7.919 | 8.073 | 6,142,297 | +0.76(+10.37%) |
May 07, 2010 | 7.498 | 7.710 | 7.240 | 7.315 | 8,727,210 | -0.17(-2.25%) |
May 06, 2010 | 7.702 | 7.919 | 6.848 | 7.483 | 791,147 | -0.16(-2.08%) |
May 05, 2010 | 7.702 | 7.910 | 7.587 | 7.642 | 6,339,397 | -0.38(-4.77%) |
May 04, 2010 | 8.191 | 8.215 | 7.953 | 8.025 | 5,595,218 | -0.30(-3.64%) |
May 03, 2010 | 8.170 | 8.355 | 8.170 | 8.328 | 3,995,799 | +0.21(+2.64%) |
Apr 30, 2010 | 8.458 | 8.475 | 8.114 | 8.114 | 4,496,080 | -0.31(-3.63%) |
Apr 29, 2010 | 8.309 | 8.451 | 8.263 | 8.420 | 5,157,552 | +0.20(+2.40%) |
Apr 28, 2010 | 8.136 | 8.232 | 8.008 | 8.223 | 4,929,427 | +0.17(+2.09%) |
Apr 27, 2010 | 8.210 | 8.263 | 7.950 | 8.054 | 6,656,234 | -0.20(-2.39%) |
Apr 26, 2010 | 8.422 | 8.478 | 8.206 | 8.251 | 5,217,948 | -0.13(-1.49%) |
Apr 23, 2010 | 8.617 | 8.704 | 8.273 | 8.377 | 9,450,099 | -0.21(-2.44%) |
Apr 22, 2010 | 8.275 | 8.620 | 8.194 | 8.586 | 11,195,869 | +0.21(+2.53%) |
Apr 21, 2010 | 8.061 | 8.401 | 7.794 | 8.374 | 27,733,568 | +0.85(+11.33%) |
Apr 20, 2010 | 7.394 | 7.616 | 7.380 | 7.522 | 21,804 | +0.15(+2.02%) |
Apr 19, 2010 | 7.315 | 7.447 | 7.223 | 7.373 | 3,537,296 | +0.01(+0.13%) |
Apr 16, 2010 | 7.471 | 7.522 | 7.197 | 7.363 | 3,885,149 | -0.15(-2.02%) |
Apr 15, 2010 | 7.534 | 7.637 | 7.433 | 7.515 | 2,932,312 | -0.02(-0.32%) |
Apr 14, 2010 | 7.440 | 7.548 | 7.421 | 7.539 | 2,292,741 | +0.13(+1.75%) |
Apr 13, 2010 | 7.515 | 7.546 | 7.327 | 7.409 | 2,260,105 | -0.11(-1.44%) |
Apr 12, 2010 | 7.411 | 7.551 | 7.358 | 7.517 | 4,004,924 | +0.12(+1.56%) |
Apr 09, 2010 | 7.368 | 7.421 | 7.233 | 7.401 | 2,389,386 | +0.04(+0.52%) |
Apr 08, 2010 | 7.271 | 7.454 | 7.103 | 7.363 | 3,343,992 | +0.07(+0.92%) |
Apr 07, 2010 | 7.440 | 7.452 | 7.199 | 7.296 | 3,232,678 | -0.16(-2.13%) |
Apr 06, 2010 | 7.488 | 7.510 | 7.414 | 7.454 | 2,032,400 | -0.00(-0.06%) |
Apr 05, 2010 | 7.414 | 7.527 | 7.414 | 7.459 | 2,041,487 | +0.09(+1.24%) |
Apr 01, 2010 | 7.296 | 7.368 | 7.368 | 7.368 | 1,627,648 | +0.11(+1.46%) |
Mar 31, 2010 | 7.349 | 7.445 | 7.250 | 7.262 | 2,474,885 | -0.14(-1.92%) |
Mar 30, 2010 | 7.532 | 7.563 | 7.320 | 7.404 | 2,279,255 | -0.10(-1.28%) |
Mar 29, 2010 | 7.324 | 7.524 | 7.324 | 7.500 | 3,722,766 | +0.23(+3.11%) |
Mar 26, 2010 | 7.185 | 7.288 | 7.185 | 7.274 | 2,123,559 | +0.11(+1.51%) |
Mar 25, 2010 | 7.223 | 7.346 | 7.146 | 7.166 | 2,185,343 | -0.01(-0.10%) |
Mar 24, 2010 | 7.250 | 7.320 | 7.105 | 7.173 | 1,773,526 | -0.10(-1.39%) |
Mar 23, 2010 | 7.173 | 7.314 | 7.151 | 7.274 | 2,060,771 | +0.13(+1.79%) |
Mar 22, 2010 | 6.910 | 7.182 | 6.804 | 7.146 | 2,664,903 | +0.18(+2.56%) |
Mar 19, 2010 | 7.271 | 7.294 | 6.949 | 6.968 | 5,476,320 | -0.29(-3.98%) |
Mar 18, 2010 | 7.209 | 7.300 | 7.170 | 7.257 | 2,929,970 | +0.04(+0.57%) |
Mar 17, 2010 | 7.377 | 7.377 | 7.163 | 7.216 | 4,135,227 | -0.15(-2.09%) |
Mar 16, 2010 | 7.438 | 7.465 | 7.351 | 7.370 | 3,384,611 | -0.02(-0.23%) |
Mar 15, 2010 | 7.324 | 7.401 | 7.324 | 7.387 | 2,423,821 | -0.05(-0.71%) |
Mar 12, 2010 | 7.498 | 7.532 | 7.409 | 7.440 | 3,273,143 | -0.04(-0.48%) |
Mar 11, 2010 | 7.421 | 7.495 | 7.332 | 7.476 | 3,934,278 | +0.10(+1.34%) |
Mar 10, 2010 | 7.291 | 7.445 | 7.271 | 7.377 | 4,184,493 | +0.07(+0.96%) |
Mar 09, 2010 | 7.190 | 7.332 | 7.168 | 7.308 | 5,050,523 | +0.08(+1.07%) |
Mar 08, 2010 | 7.269 | 7.344 | 7.192 | 7.231 | 4,080,666 | +0.01(+0.10%) |
Mar 05, 2010 | 7.117 | 7.231 | 7.002 | 7.223 | 7,020,015 | +0.14(+2.01%) |
Mar 04, 2010 | 7.110 | 7.194 | 7.009 | 7.081 | 3,769,274 | -0.03(-0.37%) |
Mar 03, 2010 | 7.011 | 7.192 | 6.978 | 7.108 | 3,125,242 | +0.09(+1.33%) |
Mar 02, 2010 | 7.088 | 7.129 | 6.981 | 7.014 | 4,027,883 | -0.04(-0.61%) |
Mar 01, 2010 | 6.843 | 7.101 | 6.821 | 7.057 | 4,486,798 | +0.22(+3.20%) |
Feb 26, 2010 | 6.814 | 6.904 | 6.773 | 6.838 | 5,438,563 | +0.03(+0.42%) |
Feb 25, 2010 | 6.508 | 6.824 | 6.477 | 6.809 | 5,868,247 | +0.19(+2.91%) |
Feb 24, 2010 | 6.686 | 6.722 | 6.477 | 6.617 | 5,306,789 | -0.05(-0.76%) |
Feb 23, 2010 | 6.831 | 6.869 | 6.602 | 6.667 | 6,429,667 | -0.17(-2.47%) |
Feb 22, 2010 | 6.970 | 6.973 | 6.807 | 6.836 | 3,940,445 | -0.04(-0.56%) |
Feb 19, 2010 | 6.836 | 6.934 | 6.621 | 6.874 | 4,322,845 | -0.01(-0.17%) |
Feb 18, 2010 | 6.896 | 6.901 | 6.809 | 6.886 | 4,558,611 | -0.01(-0.17%) |
Feb 17, 2010 | 6.867 | 6.913 | 6.739 | 6.898 | 5,536,512 | +0.07(+1.09%) |
Feb 16, 2010 | 6.641 | 6.833 | 6.621 | 6.824 | 5,184,984 | +0.29(+4.38%) |
Feb 12, 2010 | 6.426 | 6.537 | 6.537 | 6.537 | 6,442,895 | +0.04(+0.56%) |
Feb 11, 2010 | 6.316 | 6.535 | 6.275 | 6.501 | 7,670,156 | +0.15(+2.43%) |
Feb 10, 2010 | 6.549 | 6.722 | 6.320 | 6.347 | 10,579,057 | -0.22(-3.37%) |
Feb 09, 2010 | 6.465 | 6.583 | 6.366 | 6.568 | 5,420,658 | +0.08(+1.22%) |
Feb 08, 2010 | 6.494 | 6.578 | 6.381 | 6.489 | 7,599,963 | +0.01(+0.15%) |
Feb 05, 2010 | 6.400 | 6.525 | 6.258 | 6.479 | 7,928,998 | +0.08(+1.28%) |
Feb 04, 2010 | 6.455 | 6.503 | 6.373 | 6.397 | 12,159,974 | -0.13(-1.99%) |
Feb 03, 2010 | 6.525 | 6.650 | 6.418 | 6.527 | 6,798,752 | -0.05(-0.77%) |
Feb 02, 2010 | 6.178 | 6.638 | 6.140 | 6.578 | 11,912,043 | +0.43(+6.99%) |
Feb 01, 2010 | 6.019 | 6.200 | 6.019 | 6.148 | 5,959,551 | +0.16(+2.59%) |
Jan 29, 2010 | 6.181 | 6.251 | 5.962 | 5.993 | 7,927,548 | -0.17(-2.81%) |
Jan 28, 2010 | 5.945 | 6.275 | 5.882 | 6.166 | 9,946,131 | +0.26(+4.40%) |
Jan 27, 2010 | 5.861 | 5.952 | 5.658 | 5.906 | 9,746,087 | -0.20(-3.27%) |
Jan 26, 2010 | 6.017 | 6.200 | 5.933 | 6.106 | 6,954,265 | +0.05(+0.83%) |
Jan 25, 2010 | 6.019 | 6.101 | 5.868 | 6.056 | 7,361,335 | +0.13(+2.24%) |
Jan 22, 2010 | 5.880 | 6.019 | 5.795 | 5.923 | 5,596,913 | +0.03(+0.49%) |
Jan 21, 2010 | 5.998 | 6.084 | 5.892 | 5.894 | 4,060,660 | -0.11(-1.81%) |
Jan 20, 2010 | 6.019 | 6.070 | 5.954 | 6.003 | 3,639,033 | -0.06(-1.03%) |
Jan 19, 2010 | 6.104 | 6.166 | 5.978 | 6.065 | 6,663,402 | -0.04(-0.63%) |
Jan 15, 2010 | 6.241 | 6.104 | 6.104 | 6.104 | 4,161,114 | -0.12(-1.90%) |
Jan 14, 2010 | 6.292 | 6.349 | 6.190 | 6.222 | 2,281,560 | -0.12(-1.90%) |
Jan 13, 2010 | 6.275 | 6.405 | 6.161 | 6.342 | 3,575,543 | +0.12(+1.97%) |
Jan 12, 2010 | 6.342 | 6.361 | 6.193 | 6.219 | 2,935,103 | -0.21(-3.33%) |
Jan 11, 2010 | 6.496 | 6.542 | 6.385 | 6.434 | 3,535,306 | -0.03(-0.45%) |
Jan 08, 2010 | 6.436 | 6.479 | 6.357 | 6.462 | 3,272,931 | +0.03(+0.52%) |
Jan 07, 2010 | 6.487 | 6.607 | 6.289 | 6.429 | 4,451,844 | -0.05(-0.74%) |
Jan 06, 2010 | 6.621 | 6.718 | 6.340 | 6.477 | 14,184,035 | +0.33(+5.28%) |
Jan 05, 2010 | 6.024 | 6.260 | 6.017 | 6.152 | 8,723,497 | +0.27(+4.58%) |
Jan 04, 2010 | 5.776 | 5.887 | 5.776 | 5.882 | 2,684,278 | +0.19(+3.39%) |
Dec 31, 2009 | 5.723 | 5.690 | 5.690 | 5.690 | 1,763,874 | -0.05(-0.80%) |
Dec 30, 2009 | 5.682 | 5.834 | 5.646 | 5.735 | 1,803,267 | -0.00(-0.04%) |
Dec 29, 2009 | 5.793 | 5.793 | 5.714 | 5.738 | 1,784,486 | -0.02(-0.29%) |
Dec 28, 2009 | 5.836 | 5.870 | 5.718 | 5.755 | 1,922,942 | -0.09(-1.56%) |
Dec 24, 2009 | 5.853 | 5.882 | 5.788 | 5.846 | 676,144 | +0.03(+0.58%) |
Dec 23, 2009 | 5.764 | 5.848 | 5.714 | 5.812 | 1,745,101 | +0.10(+1.77%) |
Dec 22, 2009 | 5.588 | 5.779 | 5.552 | 5.711 | 3,630,033 | +0.14(+2.51%) |
Dec 21, 2009 | 5.552 | 5.622 | 5.430 | 5.572 | 3,754,223 | +0.06(+1.00%) |
Dec 18, 2009 | 5.552 | 5.584 | 5.374 | 5.516 | 9,487,673 | +0.01(+0.13%) |
Dec 17, 2009 | 5.511 | 5.590 | 5.487 | 5.509 | 3,848,887 | -0.10(-1.76%) |
Dec 16, 2009 | 5.721 | 5.721 | 5.526 | 5.608 | 4,076,114 | -0.07(-1.15%) |
Dec 15, 2009 | 5.673 | 5.771 | 5.620 | 5.673 | 3,894,863 | -0.04(-0.67%) |
Dec 14, 2009 | 5.730 | 5.762 | 5.682 | 5.711 | 2,963,229 | +0.07(+1.28%) |
Dec 11, 2009 | 5.552 | 5.665 | 5.516 | 5.639 | 2,239,484 | +0.14(+2.54%) |
Dec 10, 2009 | 5.442 | 5.533 | 5.408 | 5.499 | 4,062,425 | +0.09(+1.74%) |
Dec 09, 2009 | 5.415 | 5.475 | 5.340 | 5.405 | 3,204,299 | -0.02(-0.36%) |
Dec 08, 2009 | 5.531 | 5.531 | 5.369 | 5.425 | 4,382,199 | -0.14(-2.59%) |
Dec 07, 2009 | 5.610 | 5.680 | 5.535 | 5.569 | 1,986,711 | -0.04(-0.64%) |
Dec 04, 2009 | 5.591 | 5.738 | 5.461 | 5.605 | 3,400,094 | +0.13(+2.42%) |
Dec 03, 2009 | 5.444 | 5.603 | 5.434 | 5.473 | 5,940,675 | +0.03(+0.62%) |
Dec 02, 2009 | 5.408 | 5.538 | 5.374 | 5.439 | 3,424,486 | +0.05(+0.98%) |
Dec 01, 2009 | 5.266 | 5.444 | 5.232 | 5.386 | 4,897,884 | +0.20(+3.81%) |
Nov 30, 2009 | 5.177 | 5.230 | 5.044 | 5.189 | 6,436,375 | +0.01(+0.23%) |
Nov 27, 2009 | 5.015 | 5.251 | 5.008 | 5.177 | 2,465,835 | -0.07(-1.29%) |
Nov 25, 2009 | 5.162 | 5.261 | 5.054 | 5.244 | 2,999,761 | +0.13(+2.45%) |
Nov 24, 2009 | 5.179 | 5.184 | 4.982 | 5.119 | 2,949,474 | -0.06(-1.12%) |
Nov 23, 2009 | 5.136 | 5.316 | 5.071 | 5.177 | 3,485,518 | +0.15(+3.07%) |
Nov 20, 2009 | 5.001 | 5.143 | 4.914 | 5.023 | 3,935,204 | -0.00(-0.10%) |
Nov 19, 2009 | 5.210 | 5.215 | 4.962 | 5.027 | 2,881,124 | -0.23(-4.31%) |
Nov 18, 2009 | 5.198 | 5.307 | 5.129 | 5.254 | 3,428,905 | +0.07(+1.25%) |
Nov 17, 2009 | 5.112 | 5.198 | 5.076 | 5.189 | 3,417,874 | +0.03(+0.56%) |
Nov 16, 2009 | 5.001 | 5.201 | 5.001 | 5.160 | 2,820,155 | +0.23(+4.69%) |
Nov 13, 2009 | 4.907 | 4.984 | 4.816 | 4.929 | 4,688,927 | -0.06(-1.25%) |
Nov 12, 2009 | 5.119 | 5.179 | 4.958 | 4.991 | 3,027,467 | -0.13(-2.45%) |
Nov 11, 2009 | 5.160 | 5.220 | 5.042 | 5.117 | 4,243,709 | +0.04(+0.76%) |
Nov 10, 2009 | 5.027 | 5.169 | 4.953 | 5.078 | 2,960,214 | -0.00(-0.05%) |
Nov 09, 2009 | 5.085 | 5.177 | 5.042 | 5.080 | 3,245,416 | +0.07(+1.44%) |
Nov 06, 2009 | 4.931 | 5.056 | 4.832 | 5.008 | 7,061,726 | +0.31(+6.67%) |
Nov 05, 2009 | 4.678 | 4.830 | 4.645 | 4.695 | 5,777,628 | +0.07(+1.40%) |
Nov 04, 2009 | 4.825 | 4.825 | 4.616 | 4.630 | 5,125,605 | -0.14(-2.88%) |
Nov 03, 2009 | 4.575 | 4.856 | 4.539 | 4.767 | 4,839,460 | +0.13(+2.86%) |
Nov 02, 2009 | 4.702 | 4.806 | 4.536 | 4.635 | 4,290,795 | -0.03(-0.62%) |
Oct 30, 2009 | 4.791 | 4.799 | 4.584 | 4.664 | 6,421,029 | -0.16(-3.39%) |
Oct 29, 2009 | 4.594 | 4.837 | 4.594 | 4.828 | 6,290,904 | +0.28(+6.25%) |
Oct 28, 2009 | 4.864 | 4.864 | 4.466 | 4.543 | 9,587,862 | -0.35(-7.09%) |
Oct 27, 2009 | 5.145 | 5.152 | 4.832 | 4.890 | 6,610,503 | -0.22(-4.29%) |
Oct 26, 2009 | 5.213 | 5.280 | 5.020 | 5.109 | 5,265,959 | -0.08(-1.53%) |
Oct 23, 2009 | 5.184 | 5.218 | 5.131 | 5.189 | 4,797,920 | -0.06(-1.19%) |
Oct 22, 2009 | 5.056 | 5.345 | 5.008 | 5.251 | 6,786,367 | +0.16(+3.12%) |
Oct 21, 2009 | 5.078 | 5.336 | 5.078 | 5.092 | 6,215,199 | -0.02(-0.33%) |
Oct 20, 2009 | 5.015 | 5.129 | 5.008 | 5.109 | 6,708,162 | -0.22(-4.07%) |
Oct 19, 2009 | 5.381 | 5.535 | 5.249 | 5.326 | 7,003,954 | -0.03(-0.58%) |
Oct 16, 2009 | 5.507 | 5.555 | 5.189 | 5.357 | 18,888,944 | +0.48(+9.89%) |
Oct 15, 2009 | 4.929 | 5.085 | 4.875 | 4.875 | 7,871,779 | -0.09(-1.76%) |
Oct 14, 2009 | 4.893 | 4.979 | 4.883 | 4.962 | 5,196,982 | +0.10(+2.03%) |
Oct 13, 2009 | 4.832 | 4.888 | 4.738 | 4.864 | 4,957,196 | +0.05(+1.00%) |
Oct 12, 2009 | 4.816 | 4.881 | 4.763 | 4.816 | 3,463,281 | +0.10(+2.04%) |
Oct 09, 2009 | 4.659 | 4.755 | 4.599 | 4.719 | 2,484,205 | +0.05(+0.98%) |
Oct 08, 2009 | 4.556 | 4.765 | 4.527 | 4.673 | 5,187,222 | +0.18(+3.91%) |
Oct 07, 2009 | 4.519 | 4.534 | 4.423 | 4.498 | 4,212,876 | -0.06(-1.32%) |
Oct 06, 2009 | 4.601 | 4.657 | 4.445 | 4.558 | 6,326,867 | -0.01(-0.26%) |
Oct 05, 2009 | 4.517 | 4.625 | 4.387 | 4.570 | 5,219,509 | +0.22(+5.15%) |
Oct 02, 2009 | 4.279 | 4.438 | 4.218 | 4.346 | 3,803,260 | +0.00(+0.11%) |
Oct 01, 2009 | 4.541 | 4.558 | 4.281 | 4.341 | 7,479,079 | -0.22(-4.80%) |
Sep 30, 2009 | 4.613 | 4.736 | 4.483 | 4.560 | 6,494,985 | -0.04(-0.84%) |
Sep 29, 2009 | 4.158 | 4.789 | 4.155 | 4.599 | 12,709,416 | +0.46(+11.18%) |
Sep 28, 2009 | 4.129 | 4.204 | 4.105 | 4.136 | 2,486,028 | +0.03(+0.70%) |
Sep 25, 2009 | 4.040 | 4.146 | 3.987 | 4.108 | 6,457,232 | +0.04(+0.95%) |
Sep 24, 2009 | 4.228 | 4.298 | 3.978 | 4.069 | 3,883,122 | -0.12(-2.87%) |
Sep 23, 2009 | 4.351 | 4.375 | 4.168 | 4.190 | 2,665,966 | -0.16(-3.71%) |
Sep 22, 2009 | 4.175 | 4.411 | 4.074 | 4.351 | 7,559,776 | +0.21(+5.00%) |
Sep 21, 2009 | 4.187 | 4.187 | 4.031 | 4.144 | 4,604,367 | -0.09(-2.10%) |
Sep 18, 2009 | 4.500 | 4.512 | 4.221 | 4.233 | 9,241,379 | -0.15(-3.51%) |
Sep 17, 2009 | 4.334 | 4.481 | 4.235 | 4.387 | 4,659,476 | +0.08(+1.79%) |
Sep 16, 2009 | 4.445 | 4.515 | 4.185 | 4.310 | 8,181,729 | +0.09(+2.05%) |
Sep 15, 2009 | 4.059 | 4.230 | 4.033 | 4.223 | 5,835,187 | +0.14(+3.54%) |
Sep 14, 2009 | 3.898 | 4.088 | 3.804 | 4.079 | 3,230,717 | +0.11(+2.79%) |
Sep 11, 2009 | 3.913 | 4.033 | 3.816 | 3.968 | 4,594,096 | +0.09(+2.30%) |
Sep 10, 2009 | 3.862 | 3.990 | 3.852 | 3.879 | 5,425,023 | +0.00(+0.06%) |
Sep 09, 2009 | 3.592 | 3.889 | 3.520 | 3.877 | 7,250,203 | +0.28(+7.91%) |
Sep 08, 2009 | 3.645 | 3.650 | 3.518 | 3.592 | 2,869,395 | +0.00(+0.00%) |
Sep 04, 2009 | 3.511 | 3.641 | 3.467 | 3.592 | 4,614,343 | +0.09(+2.47%) |
Sep 03, 2009 | 3.407 | 3.511 | 3.330 | 3.506 | 2,764,177 | +0.11(+3.19%) |
Sep 02, 2009 | 3.361 | 3.448 | 3.352 | 3.397 | 2,796,299 | +0.02(+0.50%) |