Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.217 | 8.256 | 8.037 | 8.068 | 39,080 | -0.04(-0.48%) |
Sep 29, 2010 | 8.154 | 8.154 | 8.037 | 8.107 | 47,938 | +0.05(+0.58%) |
Sep 28, 2010 | 7.974 | 8.115 | 7.896 | 8.060 | 40,856 | +0.05(+0.59%) |
Sep 27, 2010 | 8.131 | 8.271 | 8.013 | 8.013 | 52,461 | -0.07(-0.87%) |
Sep 24, 2010 | 8.060 | 8.217 | 8.060 | 8.084 | 43,767 | +0.04(+0.49%) |
Sep 23, 2010 | 8.154 | 8.193 | 8.029 | 8.044 | 31,767 | -0.16(-1.91%) |
Sep 22, 2010 | 8.326 | 8.350 | 8.060 | 8.201 | 64,535 | -0.19(-2.24%) |
Sep 21, 2010 | 8.185 | 8.397 | 7.974 | 8.389 | 126,574 | +0.25(+3.08%) |
Sep 20, 2010 | 7.880 | 8.162 | 7.849 | 8.138 | 63,671 | +0.30(+3.79%) |
Sep 17, 2010 | 7.841 | 7.958 | 7.841 | 7.841 | 40,709 | -0.07(-0.89%) |
Sep 15, 2010 | 7.857 | 7.958 | 7.825 | 7.911 | 32,388 | -0.01(-0.10%) |
Sep 14, 2010 | 7.958 | 7.982 | 7.919 | 7.919 | 60,425 | -0.02(-0.30%) |
Sep 13, 2010 | 7.951 | 7.982 | 7.888 | 7.943 | 64,527 | +0.13(+1.69%) |
Sep 10, 2010 | 7.849 | 7.919 | 7.803 | 7.811 | 73,774 | -0.01(-0.10%) |
Sep 09, 2010 | 7.919 | 7.966 | 7.733 | 7.818 | 68,411 | -0.10(-1.27%) |
Sep 08, 2010 | 7.717 | 7.935 | 7.717 | 7.919 | 55,351 | +0.26(+3.34%) |
Sep 07, 2010 | 7.632 | 7.710 | 7.632 | 7.663 | 46,625 | +0.02(+0.30%) |
Sep 03, 2010 | 7.562 | 7.648 | 7.531 | 7.640 | 58,636 | +0.09(+1.24%) |
Sep 02, 2010 | 7.539 | 7.547 | 7.477 | 7.547 | 38,562 | +0.05(+0.62%) |
Sep 01, 2010 | 7.399 | 7.554 | 7.384 | 7.500 | 77,407 | +0.19(+2.55%) |
Aug 31, 2010 | 7.314 | 7.399 | 7.228 | 7.314 | 386 | -0.06(-0.84%) |
Aug 30, 2010 | 7.368 | 7.415 | 7.314 | 7.376 | 38,425 | -0.05(-0.63%) |
Aug 27, 2010 | 7.422 | 7.477 | 7.283 | 7.422 | 41,802 | +0.12(+1.70%) |
Aug 26, 2010 | 7.345 | 7.376 | 7.228 | 7.298 | 33,248 | +0.02(+0.32%) |
Aug 25, 2010 | 7.151 | 7.306 | 7.112 | 7.275 | 42,761 | +0.05(+0.75%) |
Aug 24, 2010 | 7.298 | 7.298 | 7.158 | 7.221 | 61,565 | -0.12(-1.69%) |
Aug 23, 2010 | 7.469 | 7.485 | 7.329 | 7.345 | 31,620 | -0.09(-1.25%) |
Aug 20, 2010 | 7.461 | 7.461 | 7.368 | 7.438 | 37,802 | -0.04(-0.52%) |
Aug 19, 2010 | 7.469 | 7.516 | 7.422 | 7.477 | 46,923 | -0.09(-1.13%) |
Aug 18, 2010 | 7.508 | 7.593 | 7.438 | 7.562 | 53,966 | +0.09(+1.14%) |
Aug 17, 2010 | 7.492 | 7.531 | 7.454 | 7.477 | 40,453 | +0.08(+1.05%) |
Aug 16, 2010 | 7.508 | 7.516 | 7.384 | 7.399 | 48,685 | -0.18(-2.36%) |
Aug 13, 2010 | 7.578 | 7.585 | 7.337 | 7.578 | 53,301 | +0.26(+3.50%) |
Aug 12, 2010 | 7.283 | 7.345 | 7.252 | 7.322 | 52,699 | -0.03(-0.42%) |
Aug 11, 2010 | 7.516 | 7.531 | 7.353 | 7.353 | 38,349 | -0.21(-2.77%) |
Aug 10, 2010 | 7.710 | 7.710 | 7.516 | 7.562 | 43,191 | -0.26(-3.28%) |
Aug 09, 2010 | 7.749 | 7.919 | 7.749 | 7.818 | 24,950 | +0.07(+0.90%) |
Aug 06, 2010 | 7.749 | 7.764 | 7.640 | 7.749 | 58,216 | +0.06(+0.81%) |
Aug 05, 2010 | 7.609 | 7.741 | 7.609 | 7.686 | 64,217 | +0.01(+0.10%) |
Aug 04, 2010 | 7.368 | 7.686 | 7.337 | 7.679 | 118,077 | +0.31(+4.22%) |
Aug 03, 2010 | 7.360 | 7.461 | 7.353 | 7.368 | 48,264 | -0.04(-0.52%) |
Aug 02, 2010 | 7.531 | 7.531 | 7.275 | 7.407 | 48,662 | +0.00(+0.00%) |
Jul 30, 2010 | 7.407 | 7.422 | 7.267 | 7.407 | 33,551 | +0.05(+0.74%) |
Jul 29, 2010 | 7.360 | 7.376 | 7.228 | 7.353 | 31,298 | +0.03(+0.42%) |
Jul 28, 2010 | 7.391 | 7.399 | 7.252 | 7.322 | 58,875 | -0.11(-1.46%) |
Jul 27, 2010 | 7.547 | 7.593 | 7.360 | 7.430 | 65,170 | -0.04(-0.52%) |
Jul 26, 2010 | 7.492 | 7.593 | 7.407 | 7.469 | 72,548 | +0.01(+0.10%) |
Jul 23, 2010 | 7.430 | 7.477 | 7.329 | 7.461 | 35,934 | +0.05(+0.63%) |
Jul 22, 2010 | 7.298 | 7.461 | 7.290 | 7.415 | 35,290 | +0.22(+3.02%) |
Jul 21, 2010 | 7.376 | 7.399 | 7.174 | 7.197 | 42,821 | -0.14(-1.90%) |
Jul 20, 2010 | 7.182 | 7.376 | 7.112 | 7.337 | 100,223 | +0.16(+2.16%) |
Jul 19, 2010 | 7.166 | 7.213 | 7.120 | 7.182 | 39,154 | +0.02(+0.22%) |
Jul 16, 2010 | 7.166 | 7.314 | 7.135 | 7.166 | 44,622 | -0.22(-2.94%) |
Jul 15, 2010 | 7.306 | 7.384 | 7.259 | 7.384 | 50,276 | +0.12(+1.60%) |
Jul 14, 2010 | 7.360 | 7.360 | 7.252 | 7.267 | 48,299 | -0.11(-1.47%) |
Jul 13, 2010 | 7.314 | 7.477 | 7.314 | 7.376 | 45,329 | +0.12(+1.60%) |
Jul 12, 2010 | 7.174 | 7.314 | 7.174 | 7.259 | 68,690 | +0.02(+0.21%) |
Jul 09, 2010 | 7.244 | 7.267 | 7.120 | 7.244 | 30,924 | +0.12(+1.74%) |
Jul 08, 2010 | 7.026 | 7.166 | 7.026 | 7.120 | 50,102 | +0.10(+1.44%) |
Jul 07, 2010 | 6.933 | 7.026 | 6.894 | 7.019 | 40,239 | +0.16(+2.26%) |
Jul 06, 2010 | 6.879 | 7.065 | 6.856 | 6.863 | 58,367 | +0.01(+0.11%) |
Jul 02, 2010 | 6.856 | 6.918 | 6.747 | 6.856 | 63,363 | +0.11(+1.61%) |
Jul 01, 2010 | 6.700 | 6.747 | 6.662 | 6.747 | 11,081 | -0.02(-0.34%) |
Jun 30, 2010 | 6.817 | 6.887 | 6.724 | 6.770 | 56,807 | -0.12(-1.69%) |
Jun 29, 2010 | 7.127 | 7.127 | 6.832 | 6.887 | 61,685 | -0.19(-2.74%) |
Jun 25, 2010 | 7.081 | 7.151 | 7.058 | 7.081 | 42,799 | +0.02(+0.33%) |
Jun 24, 2010 | 7.104 | 7.158 | 6.980 | 7.058 | 51,733 | -0.07(-0.98%) |
Jun 23, 2010 | 7.135 | 7.135 | 7.073 | 7.127 | 70,555 | +0.00(+0.00%) |
Jun 22, 2010 | 7.384 | 7.384 | 7.096 | 7.127 | 56,418 | -0.23(-3.06%) |
Jun 21, 2010 | 7.430 | 7.500 | 7.345 | 7.353 | 62,404 | -0.02(-0.21%) |
Jun 18, 2010 | 7.368 | 7.384 | 7.112 | 7.368 | 27,658 | +0.21(+2.93%) |
Jun 17, 2010 | 7.158 | 7.236 | 7.104 | 7.158 | 39,212 | -0.07(-0.97%) |
Jun 16, 2010 | 7.104 | 7.306 | 7.104 | 7.228 | 73,411 | +0.07(+0.98%) |
Jun 15, 2010 | 7.073 | 7.221 | 7.058 | 7.158 | 44,932 | +0.12(+1.77%) |
Jun 14, 2010 | 7.197 | 7.236 | 6.980 | 7.034 | 39,291 | -0.11(-1.52%) |
Jun 11, 2010 | 7.034 | 7.189 | 7.034 | 7.143 | 38,124 | +0.19(+2.78%) |
Jun 10, 2010 | 6.903 | 7.050 | 6.903 | 6.950 | 38,460 | +0.05(+0.78%) |
Jun 09, 2010 | 6.857 | 6.957 | 6.826 | 6.896 | 39,972 | +0.12(+1.82%) |
Jun 08, 2010 | 6.803 | 6.826 | 6.641 | 6.772 | 49,177 | +0.02(+0.23%) |
Jun 07, 2010 | 6.849 | 6.896 | 6.757 | 6.757 | 41,227 | -0.06(-0.91%) |
Jun 04, 2010 | 6.819 | 6.965 | 6.788 | 6.819 | 64,434 | -0.23(-3.28%) |
Jun 03, 2010 | 7.035 | 7.158 | 6.965 | 7.050 | 45,954 | +0.07(+0.99%) |
Jun 02, 2010 | 6.819 | 6.996 | 6.811 | 6.981 | 47,931 | +0.23(+3.43%) |
Jun 01, 2010 | 6.942 | 6.957 | 6.749 | 6.749 | 137,035 | -0.32(-4.58%) |
May 28, 2010 | 7.073 | 7.081 | 6.880 | 7.073 | 87,137 | +0.05(+0.66%) |
May 27, 2010 | 6.988 | 7.127 | 6.965 | 7.027 | 42,260 | +0.17(+2.47%) |
May 26, 2010 | 6.757 | 6.942 | 6.734 | 6.857 | 234,428 | +0.11(+1.60%) |
May 25, 2010 | 6.718 | 6.749 | 6.487 | 6.749 | 74,756 | -0.13(-1.91%) |
May 24, 2010 | 6.826 | 7.042 | 6.672 | 6.880 | 48,595 | +0.08(+1.25%) |
May 21, 2010 | 6.641 | 6.927 | 6.595 | 6.795 | 49,387 | -0.02(-0.34%) |
May 20, 2010 | 6.834 | 6.927 | 6.780 | 6.819 | 68,604 | -0.31(-4.33%) |
May 19, 2010 | 7.065 | 7.166 | 6.996 | 7.127 | 49,524 | +0.02(+0.22%) |
May 18, 2010 | 7.158 | 7.266 | 7.112 | 7.112 | 59,132 | -0.01(-0.11%) |
May 17, 2010 | 7.220 | 7.227 | 7.042 | 7.119 | 54,892 | -0.02(-0.32%) |
May 14, 2010 | 7.143 | 7.389 | 7.035 | 7.143 | 72,540 | -0.15(-2.01%) |
May 13, 2010 | 7.397 | 7.412 | 7.089 | 7.289 | 125,741 | -0.08(-1.05%) |
May 12, 2010 | 7.189 | 7.397 | 7.189 | 7.366 | 41,131 | +0.25(+3.47%) |
May 11, 2010 | 7.158 | 7.297 | 7.119 | 7.119 | 24,075 | -0.04(-0.54%) |
May 10, 2010 | 7.150 | 7.173 | 7.096 | 7.158 | 39,847 | +0.28(+4.04%) |
May 07, 2010 | 6.973 | 6.973 | 6.734 | 6.880 | 97,849 | -0.02(-0.34%) |
May 06, 2010 | 6.957 | 7.112 | 6.649 | 6.903 | 78,837 | -0.01(-0.11%) |
May 05, 2010 | 6.895 | 6.957 | 6.888 | 6.911 | 42,587 | -0.02(-0.33%) |
May 04, 2010 | 7.143 | 7.143 | 6.911 | 6.934 | 45,420 | -0.26(-3.64%) |
May 03, 2010 | 7.081 | 7.197 | 7.073 | 7.197 | 50,688 | +0.14(+1.97%) |
Apr 30, 2010 | 7.281 | 7.281 | 7.004 | 7.058 | 58,427 | -0.22(-3.07%) |
Apr 29, 2010 | 7.258 | 7.320 | 7.189 | 7.281 | 47,882 | +0.07(+0.96%) |
Apr 28, 2010 | 7.197 | 7.251 | 7.096 | 7.212 | 32,946 | +0.05(+0.75%) |
Apr 27, 2010 | 7.443 | 7.474 | 7.135 | 7.158 | 77,927 | -0.34(-4.53%) |
Apr 26, 2010 | 7.544 | 7.574 | 7.482 | 7.497 | 22,234 | -0.08(-1.12%) |
Apr 23, 2010 | 7.551 | 7.601 | 7.505 | 7.582 | 21,180 | -0.01(-0.10%) |
Apr 22, 2010 | 7.613 | 7.613 | 7.528 | 7.590 | 27,679 | +0.00(+0.00%) |
Apr 21, 2010 | 7.590 | 7.636 | 7.436 | 7.590 | 47,450 | +0.00(+0.00%) |
Apr 20, 2010 | 7.443 | 7.652 | 7.443 | 7.590 | 67,638 | +0.22(+2.93%) |
Apr 19, 2010 | 7.374 | 7.520 | 7.274 | 7.374 | 47,887 | -0.17(-2.25%) |
Apr 16, 2010 | 7.598 | 7.644 | 7.482 | 7.544 | 23,283 | -0.08(-1.11%) |
Apr 15, 2010 | 7.644 | 7.729 | 7.613 | 7.628 | 18,105 | -0.02(-0.30%) |
Apr 14, 2010 | 7.582 | 7.706 | 7.582 | 7.652 | 22,816 | -0.02(-0.20%) |
Apr 13, 2010 | 7.667 | 7.713 | 7.551 | 7.667 | 66,367 | +0.00(+0.00%) |
Apr 12, 2010 | 7.713 | 7.721 | 7.636 | 7.667 | 31,803 | -0.08(-1.00%) |
Apr 09, 2010 | 7.844 | 7.852 | 7.690 | 7.744 | 59,548 | -0.13(-1.66%) |
Apr 08, 2010 | 7.852 | 7.929 | 7.736 | 7.875 | 38,926 | +0.05(+0.62%) |
Apr 07, 2010 | 7.852 | 7.898 | 7.736 | 7.827 | 61,889 | -0.10(-1.29%) |
Apr 06, 2010 | 7.898 | 8.037 | 7.875 | 7.929 | 71,110 | +0.07(+0.88%) |
Apr 05, 2010 | 7.783 | 7.929 | 7.783 | 7.860 | 74,953 | +0.14(+1.80%) |
Apr 01, 2010 | 7.582 | 7.721 | 7.721 | 7.721 | 188,505 | +0.18(+2.35%) |
Mar 31, 2010 | 7.675 | 7.675 | 7.451 | 7.544 | 71,335 | -0.02(-0.20%) |
Mar 30, 2010 | 7.497 | 7.628 | 7.490 | 7.559 | 36,352 | +0.02(+0.20%) |
Mar 29, 2010 | 7.451 | 7.598 | 7.451 | 7.544 | 52,644 | +0.07(+0.93%) |
Mar 26, 2010 | 7.405 | 7.474 | 7.335 | 7.474 | 44,209 | +0.05(+0.73%) |
Mar 25, 2010 | 7.451 | 7.536 | 7.397 | 7.420 | 63,739 | +0.08(+1.16%) |
Mar 24, 2010 | 7.328 | 7.536 | 7.251 | 7.335 | 28,296 | -0.01(-0.10%) |
Mar 23, 2010 | 7.235 | 7.351 | 7.189 | 7.343 | 79,339 | +0.12(+1.71%) |
Mar 22, 2010 | 7.096 | 7.235 | 7.065 | 7.220 | 35,721 | +0.02(+0.21%) |
Mar 19, 2010 | 7.166 | 7.258 | 7.143 | 7.204 | 20,280 | +0.07(+0.97%) |
Mar 18, 2010 | 7.058 | 7.204 | 7.011 | 7.135 | 55,728 | +0.10(+1.43%) |
Mar 17, 2010 | 7.143 | 7.197 | 7.035 | 7.035 | 24,114 | -0.06(-0.87%) |
Mar 16, 2010 | 7.135 | 7.143 | 7.065 | 7.096 | 25,961 | -0.04(-0.54%) |
Mar 15, 2010 | 7.027 | 7.173 | 6.988 | 7.135 | 27,033 | -0.02(-0.32%) |
Mar 12, 2010 | 7.119 | 7.197 | 7.081 | 7.158 | 31,303 | +0.11(+1.53%) |
Mar 11, 2010 | 7.451 | 7.451 | 7.019 | 7.050 | 54,574 | -0.10(-1.41%) |
Mar 10, 2010 | 7.013 | 7.228 | 7.013 | 7.151 | 35,611 | +0.09(+1.30%) |
Mar 09, 2010 | 6.760 | 7.081 | 6.752 | 7.059 | 72,189 | +0.25(+3.72%) |
Mar 08, 2010 | 6.783 | 6.821 | 6.729 | 6.806 | 38,979 | +0.02(+0.34%) |
Mar 05, 2010 | 6.683 | 6.806 | 6.630 | 6.783 | 47,616 | +0.15(+2.19%) |
Mar 04, 2010 | 6.676 | 6.676 | 6.591 | 6.637 | 39,705 | -0.06(-0.92%) |
Mar 03, 2010 | 6.798 | 6.814 | 6.653 | 6.699 | 46,383 | -0.07(-1.02%) |
Mar 02, 2010 | 6.637 | 6.798 | 6.637 | 6.768 | 46,549 | +0.15(+2.20%) |
Mar 01, 2010 | 6.561 | 6.653 | 6.538 | 6.622 | 46,356 | +0.13(+2.01%) |
Feb 26, 2010 | 6.499 | 6.561 | 6.461 | 6.492 | 48,927 | -0.02(-0.35%) |
Feb 25, 2010 | 6.423 | 6.522 | 6.415 | 6.515 | 42,204 | +0.04(+0.59%) |
Feb 24, 2010 | 6.515 | 6.530 | 6.392 | 6.476 | 32,921 | -0.02(-0.24%) |
Feb 23, 2010 | 6.683 | 6.683 | 6.492 | 6.492 | 59,507 | -0.19(-2.87%) |
Feb 22, 2010 | 6.691 | 6.706 | 6.653 | 6.683 | 18,408 | +0.02(+0.23%) |
Feb 19, 2010 | 6.683 | 6.706 | 6.637 | 6.668 | 46,632 | -0.07(-1.02%) |
Feb 18, 2010 | 6.622 | 6.737 | 6.545 | 6.737 | 33,790 | +0.15(+2.20%) |
Feb 17, 2010 | 6.706 | 6.745 | 6.576 | 6.591 | 33,942 | -0.08(-1.26%) |
Feb 16, 2010 | 6.683 | 6.760 | 6.653 | 6.676 | 40,496 | -0.00(-0.00%) |
Feb 12, 2010 | 6.453 | 6.676 | 6.676 | 6.676 | 52,450 | +0.24(+3.69%) |
Feb 11, 2010 | 6.254 | 6.492 | 6.231 | 6.438 | 43,180 | +0.21(+3.32%) |
Feb 10, 2010 | 6.216 | 6.254 | 6.124 | 6.231 | 68,943 | -0.08(-1.22%) |
Feb 09, 2010 | 6.407 | 6.407 | 6.200 | 6.308 | 66,625 | +0.07(+1.11%) |
Feb 08, 2010 | 6.262 | 6.285 | 6.223 | 6.239 | 30,104 | -0.07(-1.09%) |
Feb 05, 2010 | 6.323 | 6.323 | 6.193 | 6.308 | 49,834 | +0.05(+0.86%) |
Feb 04, 2010 | 6.315 | 6.423 | 6.239 | 6.254 | 107,836 | -0.05(-0.85%) |
Feb 03, 2010 | 6.423 | 6.446 | 6.285 | 6.308 | 55,597 | -0.17(-2.60%) |
Feb 02, 2010 | 6.292 | 6.484 | 6.269 | 6.476 | 45,115 | +0.25(+4.06%) |
Feb 01, 2010 | 6.208 | 6.300 | 6.177 | 6.223 | 61,928 | +0.09(+1.50%) |
Jan 29, 2010 | 6.177 | 6.253 | 6.109 | 6.131 | 35,224 | -0.02(-0.37%) |
Jan 28, 2010 | 6.246 | 6.246 | 6.124 | 6.154 | 26,882 | -0.08(-1.23%) |
Jan 27, 2010 | 6.285 | 6.308 | 6.139 | 6.231 | 39,146 | -0.11(-1.81%) |
Jan 26, 2010 | 6.246 | 6.377 | 6.246 | 6.346 | 34,446 | +0.04(+0.61%) |
Jan 25, 2010 | 6.361 | 6.400 | 6.308 | 6.308 | 24,307 | -0.08(-1.32%) |
Jan 22, 2010 | 6.453 | 6.515 | 6.331 | 6.392 | 27,870 | -0.09(-1.42%) |
Jan 21, 2010 | 6.507 | 6.630 | 6.453 | 6.484 | 32,922 | -0.02(-0.35%) |
Jan 20, 2010 | 6.576 | 6.591 | 6.461 | 6.507 | 51,781 | -0.22(-3.30%) |
Jan 19, 2010 | 6.637 | 6.737 | 6.561 | 6.729 | 150,471 | +0.05(+0.80%) |
Jan 15, 2010 | 6.668 | 6.676 | 6.676 | 6.676 | 34,706 | +0.00(+0.00%) |
Jan 14, 2010 | 6.561 | 6.806 | 6.561 | 6.676 | 21,658 | +0.06(+0.93%) |
Jan 13, 2010 | 6.553 | 6.614 | 6.484 | 6.614 | 23,700 | +0.07(+1.05%) |
Jan 12, 2010 | 6.653 | 6.653 | 6.492 | 6.545 | 22,408 | -0.14(-2.06%) |
Jan 11, 2010 | 6.645 | 6.699 | 6.645 | 6.683 | 34,155 | +0.05(+0.69%) |
Jan 08, 2010 | 6.484 | 6.668 | 6.470 | 6.637 | 16,568 | +0.16(+2.49%) |
Jan 07, 2010 | 6.400 | 6.492 | 6.400 | 6.476 | 31,594 | -0.02(-0.35%) |
Jan 06, 2010 | 6.400 | 6.538 | 6.400 | 6.499 | 22,855 | +0.15(+2.42%) |
Jan 05, 2010 | 6.446 | 6.446 | 6.346 | 6.346 | 49,274 | -0.07(-1.15%) |
Jan 04, 2010 | 6.407 | 6.492 | 6.392 | 6.420 | 28,704 | +0.11(+1.78%) |
Dec 31, 2009 | 6.346 | 6.308 | 6.308 | 6.308 | 12,134 | -0.05(-0.72%) |
Dec 30, 2009 | 6.377 | 6.377 | 6.269 | 6.354 | 19,439 | -0.01(-0.12%) |
Dec 29, 2009 | 6.400 | 6.453 | 6.361 | 6.361 | 36,597 | +0.00(+0.00%) |
Dec 28, 2009 | 6.223 | 6.384 | 6.205 | 6.361 | 20,813 | +0.02(+0.39%) |
Dec 24, 2009 | 6.369 | 6.369 | 6.308 | 6.337 | 5,349 | -0.01(-0.14%) |
Dec 23, 2009 | 6.331 | 6.384 | 6.331 | 6.346 | 16,531 | +0.06(+0.98%) |
Dec 22, 2009 | 6.262 | 6.323 | 6.254 | 6.285 | 32,921 | +0.02(+0.24%) |
Dec 21, 2009 | 6.246 | 6.338 | 6.223 | 6.269 | 54,534 | -0.02(-0.24%) |
Dec 18, 2009 | 6.216 | 6.285 | 6.185 | 6.285 | 19,307 | +0.07(+1.11%) |
Dec 17, 2009 | 6.170 | 6.246 | 6.147 | 6.216 | 55,417 | -0.02(-0.25%) |
Dec 16, 2009 | 6.101 | 6.246 | 6.055 | 6.231 | 38,163 | +0.13(+2.14%) |
Dec 15, 2009 | 6.093 | 6.170 | 6.087 | 6.101 | 25,486 | +0.02(+0.25%) |
Dec 14, 2009 | 6.093 | 6.124 | 6.055 | 6.086 | 19,802 | -0.05(-0.87%) |
Dec 11, 2009 | 6.239 | 6.251 | 6.139 | 6.139 | 17,239 | -0.02(-0.25%) |
Dec 10, 2009 | 6.292 | 6.292 | 6.154 | 6.154 | 45,331 | -0.07(-1.18%) |
Dec 09, 2009 | 6.323 | 6.323 | 6.216 | 6.228 | 9,133 | -0.05(-0.78%) |
Dec 08, 2009 | 6.231 | 6.285 | 6.223 | 6.277 | 19,886 | +0.04(+0.61%) |
Dec 07, 2009 | 6.269 | 6.323 | 6.239 | 6.239 | 14,156 | +0.00(+0.00%) |
Dec 04, 2009 | 6.300 | 6.323 | 6.231 | 6.239 | 8,234 | -0.01(-0.12%) |
Dec 03, 2009 | 6.269 | 6.285 | 6.216 | 6.246 | 13,263 | -0.08(-1.33%) |
Dec 02, 2009 | 6.300 | 6.821 | 6.292 | 6.331 | 6,275 | +0.05(+0.73%) |
Dec 01, 2009 | 6.231 | 6.338 | 6.177 | 6.285 | 61,562 | +0.07(+1.11%) |
Nov 30, 2009 | 6.177 | 6.216 | 6.124 | 6.216 | 11,430 | +0.08(+1.37%) |
Nov 27, 2009 | 6.116 | 6.162 | 6.093 | 6.131 | 9,655 | -0.23(-3.61%) |
Nov 25, 2009 | 6.231 | 6.361 | 6.223 | 6.361 | 28,285 | +0.15(+2.34%) |
Nov 24, 2009 | 6.231 | 6.277 | 6.170 | 6.216 | 14,874 | +0.02(+0.37%) |
Nov 23, 2009 | 6.170 | 6.205 | 6.139 | 6.193 | 8,546 | +0.13(+2.15%) |
Nov 20, 2009 | 6.177 | 6.185 | 6.024 | 6.063 | 20,942 | -0.22(-3.54%) |
Nov 19, 2009 | 6.392 | 6.392 | 6.231 | 6.285 | 28,902 | -0.22(-3.42%) |
Nov 18, 2009 | 6.469 | 6.591 | 6.453 | 6.507 | 19,284 | +0.05(+0.71%) |
Nov 17, 2009 | 6.331 | 6.461 | 6.331 | 6.461 | 22,999 | +0.08(+1.20%) |
Nov 16, 2009 | 6.369 | 6.400 | 6.346 | 6.384 | 24,573 | +0.07(+1.09%) |
Nov 13, 2009 | 6.246 | 6.331 | 6.216 | 6.315 | 14,208 | +0.07(+1.10%) |
Nov 12, 2009 | 6.300 | 6.384 | 6.193 | 6.246 | 23,224 | -0.16(-2.51%) |
Nov 11, 2009 | 6.507 | 6.614 | 6.354 | 6.407 | 168,598 | -0.18(-2.79%) |
Nov 10, 2009 | 6.584 | 6.653 | 6.547 | 6.591 | 18,266 | -0.10(-1.49%) |
Nov 09, 2009 | 6.415 | 6.737 | 6.415 | 6.691 | 20,654 | +0.44(+6.99%) |
Nov 06, 2009 | 6.101 | 6.254 | 6.086 | 6.254 | 14,678 | +0.05(+0.74%) |
Nov 05, 2009 | 6.170 | 6.208 | 6.078 | 6.208 | 37,413 | +0.03(+0.50%) |
Nov 04, 2009 | 6.162 | 6.223 | 6.124 | 6.177 | 15,598 | -0.03(-0.49%) |
Nov 03, 2009 | 5.932 | 6.208 | 5.932 | 6.208 | 38,055 | +0.20(+3.32%) |
Nov 02, 2009 | 6.001 | 6.070 | 5.940 | 6.009 | 26,101 | +0.08(+1.29%) |
Oct 30, 2009 | 6.024 | 6.047 | 5.917 | 5.932 | 20,386 | -0.15(-2.40%) |
Oct 29, 2009 | 6.024 | 6.109 | 5.982 | 6.078 | 25,979 | +0.08(+1.41%) |
Oct 28, 2009 | 6.338 | 6.354 | 5.940 | 5.994 | 59,864 | -0.44(-6.90%) |
Oct 27, 2009 | 6.361 | 6.438 | 6.323 | 6.438 | 29,513 | +0.03(+0.48%) |
Oct 26, 2009 | 6.553 | 6.568 | 6.407 | 6.407 | 28,649 | -0.22(-3.35%) |
Oct 23, 2009 | 6.622 | 6.630 | 6.553 | 6.630 | 19,619 | -0.05(-0.80%) |
Oct 22, 2009 | 7.059 | 7.059 | 6.668 | 6.683 | 29,658 | -0.08(-1.13%) |
Oct 21, 2009 | 6.653 | 6.821 | 6.630 | 6.760 | 13,651 | +0.12(+1.85%) |
Oct 20, 2009 | 6.637 | 6.676 | 6.637 | 6.637 | 35,992 | -0.23(-3.35%) |
Oct 19, 2009 | 6.668 | 6.898 | 6.668 | 6.867 | 42,432 | +0.18(+2.75%) |
Oct 16, 2009 | 6.630 | 6.683 | 6.622 | 6.683 | 4,214 | -0.03(-0.46%) |
Oct 15, 2009 | 6.714 | 6.752 | 6.691 | 6.714 | 8,963 | -0.10(-1.46%) |
Oct 14, 2009 | 6.706 | 6.814 | 6.660 | 6.814 | 9,381 | +0.18(+2.66%) |
Oct 13, 2009 | 6.806 | 6.860 | 6.637 | 6.637 | 41,939 | -0.08(-1.25%) |
Oct 12, 2009 | 6.791 | 6.890 | 6.706 | 6.722 | 9,476 | -0.09(-1.35%) |
Oct 09, 2009 | 6.591 | 6.814 | 6.584 | 6.814 | 24,941 | +0.26(+3.98%) |
Oct 08, 2009 | 6.438 | 6.553 | 6.400 | 6.553 | 30,142 | +0.13(+2.03%) |
Oct 07, 2009 | 6.392 | 6.423 | 6.354 | 6.423 | 16,037 | -0.01(-0.12%) |
Oct 06, 2009 | 6.400 | 6.484 | 6.384 | 6.430 | 33,874 | +0.03(+0.48%) |
Oct 05, 2009 | 6.331 | 6.400 | 6.200 | 6.400 | 38,231 | +0.24(+3.86%) |
Oct 02, 2009 | 6.285 | 6.338 | 6.162 | 6.162 | 36,275 | -0.15(-2.31%) |