Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.545 | 7.546 | 7.429 | 7.545 | 3,081 | +0.11(+1.42%) |
Sep 29, 2010 | 7.327 | 7.444 | 7.308 | 7.439 | 355,839 | +0.09(+1.26%) |
Sep 28, 2010 | 7.298 | 7.351 | 7.230 | 7.347 | 444,514 | +0.05(+0.67%) |
Sep 27, 2010 | 7.278 | 7.303 | 7.225 | 7.298 | 301,408 | +0.05(+0.74%) |
Sep 24, 2010 | 7.176 | 7.303 | 7.118 | 7.244 | 206,160 | +0.15(+2.13%) |
Sep 23, 2010 | 7.244 | 7.303 | 7.093 | 7.093 | 204,092 | -0.21(-2.87%) |
Sep 22, 2010 | 7.230 | 7.303 | 7.225 | 7.303 | 240,906 | +0.06(+0.87%) |
Sep 21, 2010 | 7.225 | 7.303 | 7.186 | 7.239 | 196,693 | +0.05(+0.68%) |
Sep 20, 2010 | 7.176 | 7.303 | 7.127 | 7.191 | 181,635 | +0.01(+0.20%) |
Sep 17, 2010 | 7.176 | 7.303 | 7.103 | 7.176 | 147,460 | +0.07(+0.96%) |
Sep 15, 2010 | 7.147 | 7.196 | 7.074 | 7.108 | 209,952 | -0.08(-1.08%) |
Sep 14, 2010 | 7.074 | 7.278 | 7.061 | 7.186 | 484,169 | +0.14(+2.00%) |
Sep 13, 2010 | 6.899 | 7.059 | 6.865 | 7.045 | 365,485 | +0.18(+2.62%) |
Sep 10, 2010 | 6.865 | 6.908 | 6.787 | 6.865 | 254,769 | +0.00(+0.07%) |
Sep 09, 2010 | 6.884 | 6.923 | 6.733 | 6.860 | 362,418 | +0.03(+0.50%) |
Sep 08, 2010 | 6.855 | 6.964 | 6.811 | 6.826 | 154,191 | -0.05(-0.71%) |
Sep 07, 2010 | 6.938 | 6.947 | 6.826 | 6.874 | 265,288 | -0.11(-1.53%) |
Sep 03, 2010 | 6.996 | 7.054 | 6.889 | 6.981 | 219,010 | +0.03(+0.42%) |
Sep 02, 2010 | 6.777 | 6.962 | 6.728 | 6.952 | 216,995 | +0.17(+2.44%) |
Sep 01, 2010 | 6.694 | 6.787 | 6.641 | 6.787 | 824,203 | +0.30(+4.65%) |
Aug 31, 2010 | 6.475 | 6.645 | 6.373 | 6.485 | 5,447 | +0.01(+0.19%) |
Aug 30, 2010 | 6.514 | 6.714 | 6.460 | 6.473 | 499,336 | -0.09(-1.45%) |
Aug 27, 2010 | 6.568 | 6.568 | 6.334 | 6.568 | 296,687 | +0.26(+4.17%) |
Aug 26, 2010 | 6.159 | 6.426 | 6.125 | 6.305 | 676,656 | +0.01(+0.15%) |
Aug 25, 2010 | 6.256 | 6.319 | 6.183 | 6.295 | 450,715 | -0.03(-0.54%) |
Aug 24, 2010 | 6.339 | 6.402 | 6.202 | 6.329 | 495,560 | -0.05(-0.84%) |
Aug 23, 2010 | 6.470 | 6.509 | 6.378 | 6.383 | 423,565 | -0.06(-0.91%) |
Aug 20, 2010 | 6.368 | 6.460 | 6.353 | 6.441 | 290,375 | +0.00(+0.08%) |
Aug 19, 2010 | 6.451 | 6.611 | 6.407 | 6.436 | 347,169 | -0.05(-0.75%) |
Aug 18, 2010 | 6.538 | 6.577 | 6.465 | 6.485 | 191,028 | -0.04(-0.67%) |
Aug 17, 2010 | 6.592 | 6.650 | 6.514 | 6.529 | 262,827 | -0.04(-0.59%) |
Aug 16, 2010 | 6.519 | 6.704 | 6.456 | 6.568 | 250,125 | +0.07(+1.12%) |
Aug 13, 2010 | 6.495 | 6.543 | 6.426 | 6.495 | 266,748 | -0.04(-0.60%) |
Aug 12, 2010 | 6.456 | 6.607 | 6.392 | 6.534 | 699,770 | +0.00(+0.07%) |
Aug 11, 2010 | 6.572 | 6.670 | 6.470 | 6.529 | 661,752 | -0.27(-3.94%) |
Aug 10, 2010 | 6.796 | 6.816 | 6.680 | 6.796 | 205 | -0.07(-1.06%) |
Aug 09, 2010 | 7.054 | 7.064 | 6.850 | 6.869 | 218,766 | -0.11(-1.54%) |
Aug 06, 2010 | 6.977 | 7.142 | 6.869 | 6.977 | 332,284 | -0.24(-3.31%) |
Aug 05, 2010 | 7.303 | 7.366 | 7.079 | 7.215 | 1,497,411 | +0.25(+3.64%) |
Aug 04, 2010 | 6.913 | 7.035 | 6.899 | 6.962 | 410 | +0.04(+0.56%) |
Aug 03, 2010 | 6.991 | 7.018 | 6.855 | 6.923 | 206,388 | -0.07(-0.97%) |
Aug 02, 2010 | 7.011 | 7.127 | 6.840 | 6.991 | 341,765 | +0.01(+0.21%) |
Jul 30, 2010 | 6.977 | 7.006 | 6.699 | 6.977 | 270,609 | +0.07(+0.99%) |
Jul 29, 2010 | 6.782 | 7.006 | 6.684 | 6.908 | 279,080 | +0.20(+3.05%) |
Jul 28, 2010 | 6.743 | 6.811 | 6.597 | 6.704 | 244,047 | -0.03(-0.43%) |
Jul 27, 2010 | 6.962 | 6.972 | 6.688 | 6.733 | 287,950 | -0.19(-2.67%) |
Jul 26, 2010 | 6.728 | 6.981 | 6.728 | 6.918 | 317,694 | +0.13(+1.86%) |
Jul 23, 2010 | 6.572 | 6.806 | 6.548 | 6.792 | 245,992 | +0.16(+2.35%) |
Jul 22, 2010 | 6.295 | 6.665 | 6.212 | 6.636 | 463,175 | +0.27(+4.20%) |
Jul 21, 2010 | 6.490 | 6.509 | 6.329 | 6.368 | 255,369 | -0.09(-1.43%) |
Jul 20, 2010 | 6.256 | 6.460 | 6.217 | 6.460 | 222,260 | +0.12(+1.84%) |
Jul 19, 2010 | 6.641 | 6.645 | 6.305 | 6.344 | 523,604 | -0.23(-3.55%) |
Jul 16, 2010 | 6.577 | 6.736 | 6.548 | 6.577 | 245,918 | -0.21(-3.08%) |
Jul 15, 2010 | 6.689 | 6.811 | 6.553 | 6.787 | 247,216 | +0.06(+0.94%) |
Jul 14, 2010 | 6.719 | 6.792 | 6.626 | 6.723 | 183,317 | +0.02(+0.36%) |
Jul 13, 2010 | 6.568 | 6.719 | 6.422 | 6.699 | 250,266 | +0.20(+3.15%) |
Jul 12, 2010 | 6.543 | 6.591 | 6.383 | 6.495 | 226,643 | -0.06(-0.97%) |
Jul 09, 2010 | 6.558 | 6.572 | 6.383 | 6.558 | 270,640 | +0.14(+2.12%) |
Jul 08, 2010 | 6.402 | 6.534 | 6.344 | 6.422 | 9,037 | +0.10(+1.62%) |
Jul 07, 2010 | 6.081 | 6.319 | 6.017 | 6.319 | 291,920 | +0.24(+3.92%) |
Jul 06, 2010 | 6.256 | 6.407 | 5.998 | 6.081 | 443,762 | -0.05(-0.87%) |
Jul 02, 2010 | 6.134 | 6.431 | 6.037 | 6.134 | 441,332 | -0.19(-3.00%) |
Jul 01, 2010 | 6.207 | 6.368 | 5.954 | 6.324 | 770,671 | +0.10(+1.56%) |
Jun 30, 2010 | 6.237 | 6.577 | 6.212 | 6.227 | 554,150 | -0.12(-1.84%) |
Jun 29, 2010 | 6.631 | 6.689 | 6.271 | 6.344 | 1,222,808 | -0.45(-6.66%) |
Jun 25, 2010 | 6.796 | 6.879 | 6.368 | 6.796 | 446,280 | +0.40(+6.32%) |
Jun 24, 2010 | 6.436 | 6.645 | 6.378 | 6.392 | 704,014 | -0.14(-2.09%) |
Jun 23, 2010 | 6.845 | 6.845 | 6.424 | 6.529 | 897,382 | -0.35(-5.10%) |
Jun 22, 2010 | 7.220 | 7.288 | 6.821 | 6.879 | 615,586 | -0.34(-4.72%) |
Jun 21, 2010 | 7.668 | 7.668 | 7.181 | 7.220 | 487,256 | -0.21(-2.82%) |
Jun 18, 2010 | 7.429 | 7.429 | 7.244 | 7.429 | 389,032 | +0.10(+1.33%) |
Jun 17, 2010 | 7.074 | 7.395 | 7.069 | 7.332 | 668,783 | +0.26(+3.65%) |
Jun 16, 2010 | 7.191 | 7.200 | 7.074 | 7.074 | 256,040 | -0.12(-1.63%) |
Jun 15, 2010 | 7.303 | 7.303 | 7.113 | 7.191 | 454,726 | -0.05(-0.74%) |
Jun 14, 2010 | 6.967 | 7.269 | 6.967 | 7.244 | 868,712 | +0.30(+4.27%) |
Jun 11, 2010 | 6.626 | 6.947 | 6.524 | 6.947 | 418,208 | +0.31(+4.62%) |
Jun 10, 2010 | 6.456 | 6.670 | 6.353 | 6.641 | 617,492 | +0.31(+4.92%) |
Jun 09, 2010 | 6.329 | 6.534 | 6.241 | 6.329 | 554,712 | +0.03(+0.46%) |
Jun 08, 2010 | 6.348 | 6.529 | 6.105 | 6.300 | 477,430 | -0.05(-0.77%) |
Jun 07, 2010 | 6.680 | 6.689 | 6.344 | 6.348 | 482,080 | -0.23(-3.55%) |
Jun 04, 2010 | 6.582 | 6.928 | 6.529 | 6.582 | 779,197 | -0.44(-6.31%) |
Jun 03, 2010 | 7.162 | 7.166 | 6.952 | 7.025 | 632,618 | -0.05(-0.76%) |
Jun 02, 2010 | 7.001 | 7.079 | 6.913 | 7.079 | 400,823 | +0.17(+2.39%) |
Jun 01, 2010 | 6.991 | 7.157 | 6.913 | 6.913 | 704,040 | -0.12(-1.66%) |
May 28, 2010 | 7.030 | 7.108 | 6.850 | 7.030 | 491,826 | +0.02(+0.28%) |
May 27, 2010 | 6.850 | 7.030 | 6.553 | 7.011 | 679,396 | +0.36(+5.34%) |
May 26, 2010 | 6.723 | 6.865 | 6.582 | 6.655 | 693,635 | +0.03(+0.51%) |
May 25, 2010 | 6.597 | 6.719 | 6.183 | 6.621 | 748,229 | -0.01(-0.15%) |
May 24, 2010 | 6.426 | 6.675 | 6.426 | 6.631 | 557,179 | +0.17(+2.56%) |
May 21, 2010 | 6.212 | 6.548 | 6.086 | 6.465 | 548,337 | +0.16(+2.47%) |
May 20, 2010 | 6.373 | 6.470 | 6.305 | 6.310 | 991,282 | -0.42(-6.22%) |
May 19, 2010 | 6.655 | 6.786 | 6.426 | 6.728 | 904,413 | +0.00(+0.00%) |
May 18, 2010 | 7.045 | 7.088 | 6.675 | 6.728 | 629,966 | -0.26(-3.76%) |
May 17, 2010 | 7.118 | 7.205 | 6.680 | 6.991 | 1,058,637 | -0.13(-1.78%) |
May 14, 2010 | 7.118 | 7.303 | 6.972 | 7.118 | 759,733 | -0.26(-3.56%) |
May 13, 2010 | 7.546 | 7.629 | 7.376 | 7.381 | 482,392 | -0.11(-1.50%) |
May 12, 2010 | 7.247 | 7.561 | 7.162 | 7.493 | 1,124,083 | +0.19(+2.61%) |
May 11, 2010 | 7.410 | 7.424 | 7.249 | 7.303 | 1,066,176 | -0.19(-2.53%) |
May 10, 2010 | 7.381 | 7.512 | 7.376 | 7.493 | 1,560,130 | +0.09(+1.18%) |
May 07, 2010 | 7.941 | 8.028 | 7.303 | 7.405 | 2,419,867 | -0.58(-7.26%) |
May 06, 2010 | 7.624 | 8.301 | 7.064 | 7.984 | 2,481,309 | +0.38(+4.99%) |
May 05, 2010 | 7.590 | 7.751 | 7.517 | 7.605 | 821,980 | -0.25(-3.16%) |
May 04, 2010 | 8.043 | 8.043 | 7.741 | 7.853 | 574,439 | -0.35(-4.27%) |
May 03, 2010 | 7.892 | 8.208 | 7.863 | 8.203 | 459,531 | +0.29(+3.69%) |
Apr 30, 2010 | 8.160 | 8.252 | 7.878 | 7.911 | 335,862 | -0.17(-2.11%) |
Apr 29, 2010 | 7.902 | 8.116 | 7.882 | 8.082 | 293,826 | +0.20(+2.60%) |
Apr 28, 2010 | 7.877 | 8.072 | 7.819 | 7.877 | 378,912 | -0.01(-0.12%) |
Apr 27, 2010 | 8.184 | 8.296 | 7.790 | 7.887 | 633,916 | -0.37(-4.42%) |
Apr 26, 2010 | 8.111 | 8.301 | 8.072 | 8.252 | 1,199,901 | +0.14(+1.74%) |
Apr 23, 2010 | 7.921 | 8.126 | 7.921 | 8.111 | 342,149 | +0.13(+1.59%) |
Apr 22, 2010 | 7.833 | 7.984 | 7.717 | 7.984 | 438,007 | +0.12(+1.55%) |
Apr 21, 2010 | 7.717 | 7.897 | 7.590 | 7.863 | 545,551 | +0.21(+2.80%) |
Apr 20, 2010 | 7.702 | 7.765 | 7.536 | 7.648 | 315,745 | +0.02(+0.26%) |
Apr 19, 2010 | 7.575 | 7.742 | 7.439 | 7.629 | 473,246 | -0.06(-0.82%) |
Apr 16, 2010 | 7.794 | 7.871 | 7.580 | 7.692 | 475,501 | -0.15(-1.92%) |
Apr 15, 2010 | 8.023 | 8.023 | 7.794 | 7.843 | 2,110,639 | -0.16(-2.01%) |
Apr 14, 2010 | 7.790 | 8.033 | 7.668 | 8.004 | 926,231 | +0.28(+3.59%) |
Apr 13, 2010 | 7.595 | 7.755 | 7.507 | 7.726 | 914,194 | +0.12(+1.60%) |
Apr 12, 2010 | 7.351 | 7.609 | 7.283 | 7.605 | 953,562 | +0.26(+3.51%) |
Apr 09, 2010 | 7.317 | 7.381 | 7.113 | 7.347 | 372,372 | +0.07(+1.00%) |
Apr 08, 2010 | 7.059 | 7.303 | 6.991 | 7.274 | 404,321 | +0.18(+2.54%) |
Apr 07, 2010 | 7.269 | 7.269 | 6.981 | 7.093 | 592,309 | -0.18(-2.48%) |
Apr 06, 2010 | 7.064 | 7.376 | 7.054 | 7.274 | 732,770 | +0.25(+3.61%) |
Apr 05, 2010 | 6.840 | 7.137 | 6.782 | 7.020 | 883,363 | +0.24(+3.52%) |
Apr 01, 2010 | 6.753 | 6.782 | 6.782 | 6.782 | 439,151 | +0.05(+0.80%) |
Mar 31, 2010 | 6.616 | 6.743 | 6.436 | 6.728 | 464,154 | +0.13(+1.99%) |
Mar 30, 2010 | 6.470 | 6.597 | 6.470 | 6.597 | 300,699 | +0.09(+1.42%) |
Mar 29, 2010 | 6.436 | 6.577 | 6.387 | 6.504 | 427,856 | +0.12(+1.91%) |
Mar 26, 2010 | 6.348 | 6.495 | 6.305 | 6.383 | 478,290 | +0.05(+0.77%) |
Mar 25, 2010 | 6.451 | 6.572 | 6.334 | 6.334 | 482,873 | -0.08(-1.21%) |
Mar 24, 2010 | 6.363 | 6.431 | 6.329 | 6.412 | 332,812 | +0.00(+0.08%) |
Mar 23, 2010 | 6.363 | 6.422 | 6.329 | 6.407 | 252,479 | +0.06(+0.92%) |
Mar 22, 2010 | 6.446 | 6.451 | 6.314 | 6.348 | 524,900 | -0.18(-2.76%) |
Mar 19, 2010 | 6.460 | 6.534 | 6.319 | 6.529 | 957,427 | +0.07(+1.06%) |
Mar 18, 2010 | 6.621 | 6.670 | 6.426 | 6.460 | 466,188 | -0.23(-3.42%) |
Mar 17, 2010 | 6.821 | 6.839 | 6.660 | 6.689 | 279,861 | -0.14(-2.00%) |
Mar 16, 2010 | 6.699 | 6.830 | 6.694 | 6.826 | 252,378 | +0.11(+1.67%) |
Mar 15, 2010 | 6.611 | 6.743 | 6.548 | 6.714 | 472,966 | -0.17(-2.41%) |
Mar 12, 2010 | 6.908 | 7.059 | 6.844 | 6.879 | 400,097 | +0.03(+0.43%) |
Mar 11, 2010 | 6.684 | 6.986 | 6.650 | 6.850 | 402,197 | +0.06(+0.86%) |
Mar 10, 2010 | 6.709 | 6.972 | 6.665 | 6.792 | 834,101 | +0.12(+1.82%) |
Mar 09, 2010 | 6.587 | 6.719 | 6.577 | 6.670 | 192,370 | -0.00(-0.07%) |
Mar 08, 2010 | 6.816 | 6.816 | 6.636 | 6.675 | 369,614 | -0.09(-1.30%) |
Mar 05, 2010 | 6.607 | 6.816 | 6.553 | 6.762 | 654,045 | +0.20(+3.04%) |
Mar 04, 2010 | 6.519 | 6.641 | 6.509 | 6.563 | 272,281 | +0.02(+0.37%) |
Mar 03, 2010 | 6.660 | 6.720 | 6.441 | 6.538 | 468,891 | -0.10(-1.47%) |
Mar 02, 2010 | 6.757 | 6.777 | 6.568 | 6.636 | 370,682 | -0.04(-0.58%) |
Mar 01, 2010 | 6.689 | 6.792 | 6.660 | 6.675 | 449,889 | +0.06(+0.88%) |
Feb 26, 2010 | 6.412 | 6.738 | 6.334 | 6.616 | 515,485 | +0.25(+3.98%) |
Feb 25, 2010 | 6.441 | 6.572 | 6.305 | 6.363 | 555,103 | -0.13(-2.02%) |
Feb 24, 2010 | 6.504 | 6.621 | 6.353 | 6.495 | 548,643 | -0.01(-0.15%) |
Feb 23, 2010 | 6.689 | 6.694 | 6.383 | 6.504 | 352,658 | -0.22(-3.26%) |
Feb 22, 2010 | 6.709 | 6.801 | 6.611 | 6.723 | 426,315 | -0.00(-0.07%) |
Feb 19, 2010 | 6.748 | 6.767 | 6.524 | 6.728 | 362,585 | -0.01(-0.14%) |
Feb 18, 2010 | 6.689 | 6.806 | 6.655 | 6.738 | 351,234 | +0.04(+0.65%) |
Feb 17, 2010 | 6.611 | 6.733 | 6.577 | 6.694 | 347,716 | +0.11(+1.70%) |
Feb 16, 2010 | 6.490 | 6.602 | 6.329 | 6.582 | 387,217 | +0.14(+2.11%) |
Feb 12, 2010 | 6.290 | 6.446 | 6.446 | 6.446 | 449,832 | +0.10(+1.53%) |
Feb 11, 2010 | 6.329 | 6.387 | 6.237 | 6.348 | 459,251 | +0.02(+0.31%) |
Feb 10, 2010 | 6.305 | 6.344 | 6.178 | 6.329 | 479,075 | +0.00(+0.00%) |
Feb 09, 2010 | 6.339 | 6.412 | 6.251 | 6.329 | 701,310 | +0.08(+1.25%) |
Feb 08, 2010 | 6.271 | 6.456 | 6.110 | 6.251 | 715,563 | -0.08(-1.23%) |
Feb 05, 2010 | 6.056 | 6.378 | 5.696 | 6.329 | 1,003,694 | +0.25(+4.17%) |
Feb 04, 2010 | 6.227 | 6.285 | 6.032 | 6.076 | 627,563 | -0.27(-4.29%) |
Feb 03, 2010 | 6.348 | 6.514 | 6.300 | 6.348 | 538,722 | -0.03(-0.53%) |
Feb 02, 2010 | 6.173 | 6.451 | 6.086 | 6.383 | 640,189 | +0.27(+4.38%) |
Feb 01, 2010 | 5.959 | 6.261 | 5.930 | 6.115 | 651,330 | +0.18(+2.95%) |
Jan 29, 2010 | 6.183 | 6.258 | 5.920 | 5.940 | 544,845 | -0.21(-3.40%) |
Jan 28, 2010 | 6.095 | 6.178 | 5.998 | 6.149 | 519,332 | +0.10(+1.69%) |
Jan 27, 2010 | 5.940 | 6.094 | 5.891 | 6.047 | 444,865 | +0.07(+1.22%) |
Jan 26, 2010 | 6.056 | 6.178 | 5.964 | 5.974 | 651,868 | -0.10(-1.60%) |
Jan 25, 2010 | 6.163 | 6.319 | 5.954 | 6.071 | 1,068,086 | -0.02(-0.40%) |
Jan 22, 2010 | 6.319 | 6.339 | 5.993 | 6.095 | 990,516 | -0.22(-3.47%) |
Jan 21, 2010 | 6.592 | 6.676 | 6.237 | 6.314 | 948,767 | -0.33(-4.98%) |
Jan 20, 2010 | 6.801 | 6.816 | 6.602 | 6.645 | 616,793 | -0.15(-2.22%) |
Jan 19, 2010 | 6.762 | 7.079 | 6.762 | 6.796 | 1,161,791 | +0.16(+2.35%) |
Jan 15, 2010 | 6.689 | 6.641 | 6.641 | 6.641 | 601,008 | -0.06(-0.94%) |
Jan 14, 2010 | 6.470 | 6.787 | 6.344 | 6.704 | 1,079,393 | +0.24(+3.69%) |
Jan 13, 2010 | 6.314 | 6.548 | 6.056 | 6.465 | 1,179,638 | +0.12(+1.92%) |
Jan 12, 2010 | 6.431 | 6.485 | 6.144 | 6.344 | 1,046,443 | -0.19(-2.83%) |
Jan 11, 2010 | 6.572 | 6.582 | 6.475 | 6.529 | 324,585 | -0.04(-0.67%) |
Jan 08, 2010 | 6.446 | 6.621 | 6.431 | 6.572 | 287,598 | +0.06(+0.97%) |
Jan 07, 2010 | 6.446 | 6.529 | 6.378 | 6.509 | 305,088 | +0.05(+0.75%) |
Jan 06, 2010 | 6.509 | 6.650 | 6.426 | 6.460 | 588,791 | -0.07(-1.04%) |
Jan 05, 2010 | 6.144 | 6.538 | 6.089 | 6.529 | 773,413 | +0.35(+5.59%) |
Jan 04, 2010 | 6.008 | 6.202 | 5.983 | 6.183 | 1,304,870 | +0.20(+3.42%) |
Dec 31, 2009 | 6.056 | 5.979 | 5.979 | 5.979 | 857,967 | -0.03(-0.49%) |
Dec 30, 2009 | 5.998 | 6.037 | 5.847 | 6.008 | 546,305 | -0.03(-0.56%) |
Dec 29, 2009 | 6.178 | 6.232 | 5.949 | 6.042 | 582,703 | -0.09(-1.51%) |
Dec 28, 2009 | 5.915 | 6.183 | 5.823 | 6.134 | 951,957 | +0.27(+4.65%) |
Dec 24, 2009 | 5.910 | 5.910 | 5.842 | 5.862 | 239,959 | -0.03(-0.58%) |
Dec 23, 2009 | 5.535 | 5.949 | 5.535 | 5.896 | 1,190,165 | +0.34(+6.13%) |
Dec 22, 2009 | 5.604 | 5.667 | 5.453 | 5.555 | 1,189,639 | -0.03(-0.61%) |
Dec 21, 2009 | 5.472 | 5.720 | 5.472 | 5.589 | 1,059,157 | +0.18(+3.33%) |
Dec 18, 2009 | 5.346 | 5.584 | 5.312 | 5.409 | 2,521,983 | +0.10(+1.93%) |
Dec 17, 2009 | 5.092 | 5.341 | 5.063 | 5.307 | 1,074,546 | +0.27(+5.42%) |
Dec 16, 2009 | 4.917 | 5.088 | 4.917 | 5.034 | 434,075 | +0.12(+2.38%) |
Dec 15, 2009 | 4.985 | 4.995 | 4.882 | 4.917 | 742,748 | -0.10(-1.94%) |
Dec 14, 2009 | 5.000 | 5.078 | 4.976 | 5.015 | 467,151 | -0.02(-0.39%) |
Dec 11, 2009 | 4.834 | 5.049 | 4.825 | 5.034 | 824,495 | +0.21(+4.44%) |
Dec 10, 2009 | 4.679 | 4.883 | 4.679 | 4.820 | 1,215,234 | +0.15(+3.13%) |
Dec 09, 2009 | 4.615 | 4.683 | 4.601 | 4.674 | 491,003 | +0.01(+0.21%) |
Dec 08, 2009 | 4.674 | 4.683 | 4.591 | 4.664 | 960,155 | -0.05(-1.14%) |
Dec 07, 2009 | 4.659 | 4.722 | 4.640 | 4.718 | 413,979 | +0.08(+1.79%) |
Dec 04, 2009 | 4.557 | 4.727 | 4.513 | 4.635 | 491,843 | +0.12(+2.70%) |
Dec 03, 2009 | 4.567 | 4.669 | 4.484 | 4.513 | 419,243 | -0.06(-1.28%) |
Dec 02, 2009 | 4.576 | 4.674 | 4.533 | 4.572 | 622,865 | +0.01(+0.21%) |
Dec 01, 2009 | 4.572 | 4.620 | 4.430 | 4.562 | 778,716 | +0.00(+0.11%) |
Nov 30, 2009 | 4.460 | 4.572 | 4.294 | 4.557 | 1,231,737 | +0.10(+2.18%) |
Nov 27, 2009 | 4.382 | 4.572 | 4.348 | 4.460 | 313,738 | -0.07(-1.61%) |
Nov 25, 2009 | 4.421 | 4.572 | 4.421 | 4.533 | 219,398 | +0.11(+2.42%) |
Nov 24, 2009 | 4.498 | 4.523 | 4.421 | 4.425 | 341,833 | -0.12(-2.57%) |
Nov 23, 2009 | 4.460 | 4.713 | 4.460 | 4.542 | 568,953 | +0.13(+2.87%) |
Nov 20, 2009 | 4.382 | 4.469 | 4.382 | 4.416 | 337,784 | -0.03(-0.77%) |
Nov 19, 2009 | 4.630 | 4.654 | 4.382 | 4.450 | 602,957 | -0.21(-4.59%) |
Nov 18, 2009 | 4.659 | 4.859 | 4.625 | 4.664 | 650,005 | -0.06(-1.24%) |
Nov 17, 2009 | 4.474 | 4.761 | 4.401 | 4.722 | 959,504 | +0.25(+5.55%) |
Nov 16, 2009 | 4.450 | 4.557 | 4.421 | 4.474 | 747,315 | +0.05(+1.21%) |
Nov 13, 2009 | 4.406 | 4.489 | 4.333 | 4.421 | 664,987 | -0.00(-0.11%) |
Nov 12, 2009 | 4.352 | 4.486 | 4.240 | 4.425 | 734,960 | +0.09(+2.13%) |
Nov 11, 2009 | 4.362 | 4.518 | 4.309 | 4.333 | 1,042,904 | +0.03(+0.68%) |
Nov 10, 2009 | 4.206 | 4.430 | 4.148 | 4.304 | 1,940,631 | +0.13(+3.15%) |
Nov 09, 2009 | 4.114 | 4.411 | 4.070 | 4.172 | 1,428,710 | +0.24(+6.06%) |
Nov 06, 2009 | 3.773 | 4.007 | 3.773 | 3.934 | 1,572,101 | +0.23(+6.32%) |
Nov 05, 2009 | 3.637 | 3.880 | 3.408 | 3.700 | 1,439,639 | -0.08(-2.19%) |
Nov 04, 2009 | 3.870 | 3.980 | 3.768 | 3.783 | 672,094 | +0.00(+0.00%) |
Nov 03, 2009 | 3.520 | 3.802 | 3.481 | 3.783 | 691,231 | +0.19(+5.28%) |
Nov 02, 2009 | 3.934 | 3.939 | 3.471 | 3.593 | 1,931,659 | -0.34(-8.55%) |
Oct 30, 2009 | 3.987 | 4.021 | 3.851 | 3.929 | 1,027,170 | -0.05(-1.34%) |
Oct 29, 2009 | 3.875 | 4.041 | 3.870 | 3.982 | 510,352 | +0.15(+3.81%) |
Oct 28, 2009 | 3.846 | 3.968 | 3.749 | 3.836 | 1,150,793 | -0.08(-2.11%) |
Oct 27, 2009 | 4.109 | 4.172 | 3.861 | 3.919 | 1,843,389 | -0.21(-5.07%) |
Oct 26, 2009 | 4.362 | 4.401 | 4.090 | 4.128 | 1,905,162 | -0.28(-6.40%) |
Oct 23, 2009 | 4.455 | 4.464 | 4.294 | 4.411 | 990,635 | -0.18(-3.92%) |
Oct 22, 2009 | 4.625 | 4.654 | 4.474 | 4.591 | 636,894 | -0.04(-0.84%) |
Oct 21, 2009 | 4.625 | 4.805 | 4.601 | 4.630 | 742,929 | +0.00(+0.00%) |
Oct 20, 2009 | 4.615 | 4.727 | 4.596 | 4.630 | 714,015 | -0.19(-4.04%) |
Oct 19, 2009 | 4.703 | 4.917 | 4.703 | 4.825 | 563,401 | +0.13(+2.80%) |
Oct 16, 2009 | 4.888 | 4.912 | 4.659 | 4.693 | 793,861 | -0.28(-5.68%) |
Oct 15, 2009 | 4.722 | 5.044 | 4.669 | 4.976 | 978,834 | +0.23(+4.82%) |
Oct 14, 2009 | 4.581 | 4.795 | 4.518 | 4.747 | 1,100,482 | +0.20(+4.39%) |
Oct 13, 2009 | 4.533 | 4.576 | 4.440 | 4.547 | 502,216 | +0.00(+0.11%) |
Oct 12, 2009 | 4.635 | 4.640 | 4.489 | 4.542 | 724,073 | -0.00(-0.11%) |
Oct 09, 2009 | 4.508 | 4.576 | 4.386 | 4.547 | 582,666 | +0.00(+0.11%) |
Oct 08, 2009 | 4.542 | 4.610 | 4.440 | 4.542 | 638,695 | +0.04(+0.86%) |
Oct 07, 2009 | 4.479 | 4.528 | 4.367 | 4.503 | 383,310 | +0.01(+0.22%) |
Oct 06, 2009 | 4.557 | 4.625 | 4.304 | 4.494 | 892,867 | +0.03(+0.65%) |
Oct 05, 2009 | 4.070 | 4.498 | 4.070 | 4.464 | 1,014,718 | +0.38(+9.43%) |
Oct 02, 2009 | 4.143 | 4.231 | 3.943 | 4.080 | 1,347,319 | -0.13(-3.12%) |