Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.750 | 5.810 | 5.700 | 5.720 | 1,778,814 | -0.11(-1.89%) |
Nov 29, 2010 | 5.710 | 5.860 | 5.580 | 5.830 | 1,075,184 | +0.08(+1.39%) |
Nov 26, 2010 | 5.710 | 5.815 | 5.690 | 5.750 | 270,297 | +0.03(+0.52%) |
Nov 24, 2010 | 5.640 | 5.720 | 5.720 | 5.720 | 784,019 | +0.12(+2.14%) |
Nov 23, 2010 | 5.690 | 5.720 | 5.530 | 5.600 | 798,262 | -0.13(-2.27%) |
Nov 22, 2010 | 5.710 | 5.795 | 5.620 | 5.730 | 1,147,871 | +0.00(+0.00%) |
Nov 19, 2010 | 5.670 | 5.770 | 5.510 | 5.730 | 949,199 | +0.06(+1.06%) |
Nov 18, 2010 | 5.820 | 5.830 | 5.510 | 5.670 | 1,632,920 | -0.06(-1.05%) |
Nov 17, 2010 | 5.510 | 5.740 | 5.430 | 5.730 | 2,629,634 | +0.25(+4.56%) |
Nov 16, 2010 | 5.650 | 5.700 | 5.420 | 5.480 | 1,913,697 | -0.21(-3.69%) |
Nov 15, 2010 | 5.740 | 5.900 | 5.640 | 5.690 | 1,527,201 | +0.01(+0.18%) |
Nov 12, 2010 | 5.710 | 5.890 | 5.680 | 5.680 | 828,089 | -0.14(-2.41%) |
Nov 11, 2010 | 5.900 | 5.950 | 5.780 | 5.820 | 1,188,431 | -0.09(-1.52%) |
Nov 10, 2010 | 6.050 | 6.110 | 5.770 | 5.910 | 1,802,729 | -0.09(-1.50%) |
Nov 09, 2010 | 5.900 | 6.110 | 5.900 | 6.000 | 1,667,497 | +0.21(+3.54%) |
Nov 08, 2010 | 5.710 | 5.980 | 5.710 | 5.795 | 1,904,788 | +0.06(+1.13%) |
Nov 05, 2010 | 5.510 | 5.730 | 5.490 | 5.730 | 1,845,817 | +0.25(+4.56%) |
Nov 04, 2010 | 5.700 | 5.750 | 5.390 | 5.480 | 2,247,273 | -0.12(-2.14%) |
Nov 03, 2010 | 5.550 | 5.700 | 5.535 | 5.600 | 1,930,786 | +0.05(+0.90%) |
Nov 02, 2010 | 5.390 | 5.790 | 5.270 | 5.550 | 4,748,881 | +0.19(+3.54%) |
Nov 01, 2010 | 5.820 | 6.050 | 5.120 | 5.360 | 9,834,687 | -0.52(-8.84%) |
Oct 29, 2010 | 7.190 | 7.190 | 5.490 | 5.880 | 21,569,302 | -2.37(-28.73%) |
Oct 28, 2010 | 8.500 | 8.510 | 8.220 | 8.250 | 707,700 | -0.19(-2.25%) |
Oct 27, 2010 | 8.420 | 8.490 | 8.270 | 8.440 | 388,836 | -0.08(-0.94%) |
Oct 25, 2010 | 8.380 | 8.610 | 8.280 | 8.520 | 656,723 | +0.23(+2.77%) |
Oct 22, 2010 | 8.400 | 8.460 | 8.200 | 8.290 | 715,835 | -0.06(-0.72%) |
Oct 21, 2010 | 8.450 | 8.500 | 8.290 | 8.350 | 1,457,277 | +0.02(+0.24%) |
Oct 20, 2010 | 8.280 | 8.550 | 8.280 | 8.330 | 861,828 | +0.13(+1.59%) |
Oct 19, 2010 | 8.540 | 8.680 | 8.130 | 8.200 | 1,649,861 | -0.48(-5.53%) |
Oct 18, 2010 | 8.550 | 8.720 | 8.390 | 8.680 | 507,682 | +0.09(+1.05%) |
Oct 15, 2010 | 8.720 | 8.760 | 8.530 | 8.590 | 684,966 | -0.02(-0.23%) |
Oct 14, 2010 | 8.760 | 8.890 | 8.410 | 8.610 | 2,013,200 | -0.14(-1.60%) |
Oct 13, 2010 | 8.550 | 8.900 | 8.470 | 8.750 | 1,772,646 | +0.28(+3.31%) |
Oct 12, 2010 | 8.460 | 8.550 | 8.300 | 8.470 | 871,773 | +0.00(+0.00%) |
Oct 11, 2010 | 8.750 | 8.750 | 8.400 | 8.470 | 506,163 | -0.26(-2.98%) |
Oct 08, 2010 | 8.730 | 8.840 | 8.110 | 8.730 | 1,454,288 | +0.49(+5.95%) |
Oct 07, 2010 | 8.500 | 8.540 | 8.190 | 8.240 | 1,761 | -0.18(-2.14%) |
Oct 06, 2010 | 8.510 | 8.530 | 8.390 | 8.420 | 1,329,262 | -0.14(-1.64%) |
Oct 05, 2010 | 8.630 | 8.700 | 8.480 | 8.560 | 1,766,152 | +0.01(+0.12%) |
Oct 04, 2010 | 8.500 | 8.600 | 8.350 | 8.550 | 1,324,172 | +0.04(+0.47%) |
Oct 01, 2010 | 8.510 | 8.600 | 8.300 | 8.510 | 1,231,124 | +0.10(+1.19%) |
Sep 30, 2010 | 8.440 | 8.490 | 8.170 | 8.410 | 2,265,618 | -0.01(-0.12%) |
Sep 29, 2010 | 8.170 | 8.450 | 8.130 | 8.420 | 8,639,393 | +0.33(+4.08%) |
Sep 28, 2010 | 8.010 | 8.110 | 7.520 | 8.090 | 831 | -0.61(-7.01%) |
Sep 27, 2010 | 9.040 | 9.150 | 8.670 | 8.700 | 527,098 | -0.35(-3.87%) |
Sep 24, 2010 | 8.870 | 9.100 | 8.790 | 9.050 | 578,269 | +0.34(+3.90%) |
Sep 23, 2010 | 8.930 | 8.960 | 8.630 | 8.710 | 3,445 | -0.32(-3.54%) |
Sep 22, 2010 | 9.240 | 9.370 | 9.000 | 9.030 | 718,962 | -0.30(-3.22%) |
Sep 21, 2010 | 9.400 | 9.450 | 9.200 | 9.330 | 648,606 | -0.09(-0.96%) |
Sep 20, 2010 | 8.730 | 9.500 | 8.585 | 9.420 | 1,599,024 | +0.44(+4.90%) |
Sep 17, 2010 | 8.980 | 9.030 | 8.630 | 8.980 | 752,873 | -0.18(-1.97%) |
Sep 15, 2010 | 9.100 | 9.200 | 8.880 | 9.160 | 823,514 | +0.01(+0.11%) |
Sep 14, 2010 | 9.210 | 9.290 | 9.120 | 9.150 | 508,953 | -0.12(-1.29%) |
Sep 13, 2010 | 9.310 | 9.450 | 9.200 | 9.270 | 806,405 | +0.12(+1.31%) |
Sep 10, 2010 | 9.080 | 9.240 | 9.050 | 9.150 | 969,410 | +0.11(+1.22%) |
Sep 09, 2010 | 9.250 | 9.270 | 8.900 | 9.040 | 829,262 | -0.12(-1.31%) |
Sep 08, 2010 | 8.970 | 9.220 | 8.920 | 9.160 | 559,147 | +0.23(+2.58%) |
Sep 07, 2010 | 8.920 | 9.080 | 8.830 | 8.930 | 2,803 | -0.07(-0.78%) |
Sep 03, 2010 | 9.140 | 9.140 | 8.900 | 9.000 | 1,244,977 | +0.02(+0.22%) |
Sep 02, 2010 | 8.920 | 9.000 | 8.820 | 8.980 | 1,520 | +0.03(+0.34%) |
Sep 01, 2010 | 8.960 | 9.020 | 8.790 | 8.950 | 964,595 | +0.18(+2.05%) |
Aug 31, 2010 | 8.760 | 9.070 | 8.590 | 8.770 | 14,800 | +0.22(+2.57%) |
Aug 30, 2010 | 8.300 | 8.940 | 8.300 | 8.550 | 2,476,511 | +0.18(+2.15%) |
Aug 27, 2010 | 8.370 | 8.450 | 7.930 | 8.370 | 1,157,126 | +0.49(+6.22%) |
Aug 26, 2010 | 7.790 | 8.020 | 7.760 | 7.880 | 1,963 | +0.15(+1.94%) |
Aug 25, 2010 | 7.820 | 7.850 | 7.600 | 7.730 | 1,944 | -0.19(-2.40%) |
Aug 24, 2010 | 7.910 | 8.140 | 7.610 | 7.920 | 7,898 | -0.24(-2.94%) |
Aug 23, 2010 | 8.280 | 8.460 | 8.140 | 8.160 | 1,007,226 | -0.04(-0.49%) |
Aug 20, 2010 | 8.120 | 8.250 | 7.980 | 8.200 | 1,479,759 | +0.12(+1.49%) |
Aug 19, 2010 | 8.210 | 8.270 | 8.000 | 8.080 | 6,789 | -0.19(-2.30%) |
Aug 18, 2010 | 8.540 | 8.540 | 8.170 | 8.270 | 30,458 | -0.18(-2.13%) |
Aug 17, 2010 | 8.390 | 8.570 | 8.165 | 8.450 | 4,687 | +0.23(+2.80%) |
Aug 16, 2010 | 8.000 | 8.250 | 7.850 | 8.220 | 807,095 | +0.22(+2.75%) |
Aug 13, 2010 | 8.000 | 8.030 | 7.840 | 8.000 | 846,940 | +0.06(+0.76%) |
Aug 12, 2010 | 7.640 | 7.970 | 7.600 | 7.940 | 984,791 | +0.18(+2.32%) |
Aug 11, 2010 | 7.980 | 7.980 | 7.690 | 7.760 | 8,509 | -0.45(-5.48%) |
Aug 10, 2010 | 8.240 | 8.275 | 8.000 | 8.210 | 1,485,732 | -0.20(-2.38%) |
Aug 09, 2010 | 8.190 | 8.460 | 8.160 | 8.410 | 727,941 | +0.28(+3.44%) |
Aug 06, 2010 | 8.130 | 8.310 | 7.850 | 8.130 | 2,331,396 | -0.23(-2.75%) |
Aug 05, 2010 | 8.610 | 8.780 | 8.320 | 8.360 | 1,458,254 | -0.32(-3.69%) |
Aug 04, 2010 | 8.800 | 8.810 | 8.530 | 8.680 | 1,410,880 | +0.13(+1.52%) |
Aug 03, 2010 | 8.210 | 8.720 | 8.060 | 8.550 | 1,528,798 | +0.31(+3.76%) |
Aug 02, 2010 | 8.000 | 8.300 | 7.950 | 8.240 | 2,167,997 | +0.25(+3.13%) |
Jul 30, 2010 | 7.990 | 8.110 | 7.540 | 7.990 | 2,057,639 | -0.31(-3.73%) |
Jul 29, 2010 | 8.340 | 8.410 | 7.930 | 8.300 | 1,704,818 | +0.22(+2.72%) |
Jul 28, 2010 | 8.080 | 8.430 | 8.020 | 8.080 | 3,153 | -0.13(-1.58%) |
Jul 27, 2010 | 8.210 | 8.400 | 8.170 | 8.210 | 2,936,183 | +0.07(+0.86%) |
Jul 26, 2010 | 8.000 | 8.190 | 7.870 | 8.140 | 1,290,887 | +0.16(+2.01%) |
Jul 23, 2010 | 7.630 | 7.990 | 7.520 | 7.980 | 1,169,310 | +0.28(+3.64%) |
Jul 22, 2010 | 7.840 | 7.840 | 7.650 | 7.700 | 1,090,998 | +0.05(+0.65%) |
Jul 21, 2010 | 7.480 | 7.940 | 7.380 | 7.650 | 2,130,032 | +0.27(+3.66%) |
Jul 20, 2010 | 6.890 | 7.430 | 6.850 | 7.380 | 1,672,179 | +0.34(+4.83%) |
Jul 19, 2010 | 6.850 | 7.040 | 6.720 | 7.040 | 647,538 | +0.20(+2.92%) |
Jul 16, 2010 | 6.840 | 7.070 | 6.800 | 6.840 | 1,023,171 | -0.18(-2.56%) |
Jul 15, 2010 | 6.950 | 7.030 | 6.730 | 7.020 | 706,588 | +0.07(+1.01%) |
Jul 14, 2010 | 6.930 | 7.020 | 6.780 | 6.950 | 469,035 | +0.00(+0.00%) |
Jul 13, 2010 | 6.950 | 7.030 | 6.790 | 6.950 | 7,709 | +0.10(+1.46%) |
Jul 12, 2010 | 6.970 | 7.030 | 6.730 | 6.850 | 346,725 | -0.18(-2.56%) |
Jul 09, 2010 | 7.030 | 7.050 | 6.900 | 7.030 | 609,602 | -0.02(-0.28%) |
Jul 08, 2010 | 7.050 | 7.210 | 6.920 | 7.050 | 2,343 | +0.01(+0.14%) |
Jul 07, 2010 | 6.920 | 7.070 | 6.790 | 7.040 | 1,252,168 | +0.14(+2.03%) |
Jul 06, 2010 | 6.900 | 7.090 | 6.860 | 6.900 | 3,942 | +0.12(+1.77%) |
Jul 02, 2010 | 6.780 | 7.000 | 6.390 | 6.780 | 3,184,164 | +0.47(+7.45%) |
Jul 01, 2010 | 6.030 | 6.340 | 5.970 | 6.310 | 1,559,738 | +0.26(+4.30%) |
Jun 30, 2010 | 6.050 | 6.400 | 5.980 | 6.050 | 6,184 | -0.08(-1.31%) |
Jun 29, 2010 | 6.390 | 6.390 | 6.040 | 6.130 | 1,019,031 | -0.54(-8.10%) |
Jun 25, 2010 | 6.670 | 6.720 | 6.420 | 6.670 | 872,792 | +0.17(+2.62%) |
Jun 24, 2010 | 6.500 | 6.810 | 6.450 | 6.500 | 563 | -0.32(-4.69%) |
Jun 23, 2010 | 6.670 | 7.040 | 6.520 | 6.820 | 1,128,264 | +0.12(+1.79%) |
Jun 22, 2010 | 6.700 | 6.850 | 6.620 | 6.700 | 2,272 | -0.06(-0.89%) |
Jun 21, 2010 | 7.390 | 7.420 | 6.690 | 6.760 | 784,248 | -0.40(-5.59%) |
Jun 18, 2010 | 7.160 | 7.200 | 6.870 | 7.160 | 975,438 | +0.18(+2.58%) |
Jun 17, 2010 | 6.980 | 7.060 | 6.850 | 6.980 | 441 | +0.05(+0.72%) |
Jun 16, 2010 | 6.940 | 7.110 | 6.840 | 6.930 | 664,995 | -0.11(-1.56%) |
Jun 15, 2010 | 7.040 | 7.110 | 6.810 | 7.040 | 4,050 | +0.18(+2.62%) |
Jun 14, 2010 | 6.810 | 7.100 | 6.630 | 6.860 | 1,948,796 | +0.56(+8.89%) |
Jun 11, 2010 | 6.110 | 6.310 | 6.000 | 6.300 | 1,252,885 | +0.11(+1.78%) |
Jun 10, 2010 | 6.190 | 6.210 | 5.790 | 6.190 | 3,670 | +0.58(+10.34%) |
Jun 09, 2010 | 5.850 | 6.270 | 5.520 | 5.610 | 2,014,040 | -0.20(-3.44%) |
Jun 08, 2010 | 5.840 | 5.880 | 5.410 | 5.810 | 1,227,655 | -0.01(-0.17%) |
Jun 07, 2010 | 6.160 | 6.300 | 5.810 | 5.820 | 1,148,309 | -0.40(-6.43%) |
Jun 04, 2010 | 6.220 | 6.640 | 6.180 | 6.220 | 991,751 | -0.44(-6.61%) |
Jun 03, 2010 | 6.660 | 6.740 | 6.230 | 6.660 | 2,596,841 | +0.36(+5.71%) |
Jun 02, 2010 | 6.300 | 6.325 | 5.750 | 6.300 | 1,179,808 | +0.53(+9.19%) |
Jun 01, 2010 | 5.770 | 6.360 | 5.770 | 5.770 | 3,204 | -0.65(-10.12%) |
May 28, 2010 | 6.420 | 6.510 | 6.220 | 6.420 | 658,693 | +0.03(+0.47%) |
May 27, 2010 | 6.230 | 6.390 | 6.130 | 6.390 | 497,366 | +0.33(+5.45%) |
May 26, 2010 | 6.060 | 6.290 | 5.960 | 6.060 | 3,214 | -0.08(-1.30%) |
May 25, 2010 | 5.950 | 6.170 | 5.750 | 6.140 | 528,305 | -0.02(-0.32%) |
May 24, 2010 | 6.290 | 6.520 | 6.120 | 6.160 | 509,663 | -0.12(-1.91%) |
May 21, 2010 | 6.090 | 6.500 | 5.940 | 6.280 | 1,125,131 | +0.06(+0.96%) |
May 20, 2010 | 5.930 | 6.260 | 5.880 | 6.220 | 1,150,329 | -0.16(-2.51%) |
May 19, 2010 | 6.470 | 6.550 | 6.090 | 6.380 | 553,512 | -0.15(-2.30%) |
May 18, 2010 | 6.940 | 7.130 | 6.370 | 6.530 | 300 | -0.28(-4.11%) |
May 17, 2010 | 6.980 | 7.170 | 6.570 | 6.810 | 645,090 | -0.11(-1.59%) |
May 14, 2010 | 6.920 | 7.130 | 6.660 | 6.920 | 905,415 | -0.20(-2.81%) |
May 13, 2010 | 7.190 | 7.240 | 7.020 | 7.120 | 372,690 | -0.12(-1.66%) |
May 12, 2010 | 6.990 | 7.270 | 6.990 | 7.240 | 775,822 | +0.30(+4.32%) |
May 11, 2010 | 7.120 | 7.150 | 6.930 | 6.940 | 623,569 | -0.10(-1.42%) |
May 10, 2010 | 6.800 | 7.050 | 6.780 | 7.040 | 1,219,137 | +0.62(+9.66%) |
May 07, 2010 | 6.980 | 7.090 | 6.290 | 6.420 | 1,734,856 | -0.67(-9.45%) |
May 06, 2010 | 7.090 | 7.600 | 6.251 | 7.090 | 100 | -0.57(-7.44%) |
May 05, 2010 | 7.510 | 7.698 | 7.380 | 7.660 | 1,166,814 | -0.14(-1.79%) |
May 04, 2010 | 7.640 | 8.050 | 7.480 | 7.800 | 3,000 | +0.07(+0.91%) |
May 03, 2010 | 7.090 | 7.730 | 6.970 | 7.730 | 2,701,135 | +1.05(+15.72%) |
Apr 30, 2010 | 6.590 | 7.290 | 6.560 | 6.680 | 2,156,326 | +0.11(+1.67%) |
Apr 29, 2010 | 6.370 | 6.600 | 6.300 | 6.570 | 820,598 | +0.25(+3.96%) |
Apr 28, 2010 | 6.260 | 6.555 | 6.210 | 6.320 | 557,657 | +0.11(+1.77%) |
Apr 27, 2010 | 6.450 | 6.580 | 6.200 | 6.210 | 594,634 | -0.30(-4.61%) |
Apr 26, 2010 | 6.600 | 6.730 | 6.490 | 6.510 | 251,202 | -0.12(-1.81%) |
Apr 23, 2010 | 6.520 | 6.640 | 6.360 | 6.630 | 765,272 | +0.13(+2.00%) |
Apr 22, 2010 | 6.290 | 6.500 | 6.180 | 6.500 | 282,233 | +0.15(+2.36%) |
Apr 21, 2010 | 6.380 | 6.430 | 6.270 | 6.350 | 581,203 | -0.04(-0.63%) |
Apr 20, 2010 | 6.170 | 6.420 | 6.140 | 6.390 | 648,756 | +0.27(+4.41%) |
Apr 19, 2010 | 6.140 | 6.370 | 5.950 | 6.120 | 746,843 | -0.15(-2.39%) |
Apr 16, 2010 | 6.500 | 6.510 | 6.250 | 6.270 | 640,654 | -0.23(-3.54%) |
Apr 15, 2010 | 6.560 | 6.795 | 6.300 | 6.500 | 867,136 | -0.10(-1.52%) |
Apr 14, 2010 | 6.530 | 6.610 | 6.320 | 6.600 | 490,433 | +0.10(+1.54%) |
Apr 13, 2010 | 6.280 | 6.520 | 6.180 | 6.500 | 963,735 | +0.19(+3.01%) |
Apr 12, 2010 | 6.070 | 6.560 | 6.030 | 6.310 | 1,065,420 | +0.22(+3.61%) |
Apr 09, 2010 | 6.140 | 6.200 | 5.910 | 6.090 | 562,142 | -0.03(-0.49%) |
Apr 08, 2010 | 6.030 | 6.160 | 5.850 | 6.120 | 660,991 | +0.05(+0.82%) |
Apr 07, 2010 | 5.740 | 6.080 | 5.740 | 6.070 | 885,606 | +0.30(+5.20%) |
Apr 06, 2010 | 5.240 | 5.930 | 5.240 | 5.770 | 1,699,322 | +0.52(+9.90%) |
Apr 05, 2010 | 5.260 | 5.370 | 5.180 | 5.250 | 544,556 | +0.00(+0.00%) |
Apr 01, 2010 | 5.270 | 5.250 | 5.250 | 5.250 | 912,200 | +0.00(+0.00%) |
Mar 31, 2010 | 4.940 | 5.350 | 4.920 | 5.250 | 1,151,642 | +0.28(+5.63%) |
Mar 30, 2010 | 4.880 | 4.970 | 4.850 | 4.970 | 960,923 | +0.12(+2.47%) |
Mar 29, 2010 | 4.920 | 5.040 | 4.770 | 4.850 | 760,293 | -0.06(-1.22%) |
Mar 26, 2010 | 5.030 | 5.140 | 4.870 | 4.910 | 941,000 | -0.09(-1.80%) |
Mar 25, 2010 | 5.300 | 5.340 | 4.960 | 5.000 | 599,216 | -0.26(-4.94%) |
Mar 24, 2010 | 5.350 | 5.420 | 5.250 | 5.260 | 223,563 | -0.13(-2.41%) |
Mar 23, 2010 | 5.470 | 5.470 | 5.350 | 5.390 | 284,099 | -0.09(-1.64%) |
Mar 22, 2010 | 5.390 | 5.530 | 5.280 | 5.480 | 307,595 | +0.13(+2.43%) |
Mar 19, 2010 | 5.570 | 5.570 | 5.340 | 5.350 | 625,125 | -0.18(-3.25%) |
Mar 18, 2010 | 5.690 | 5.790 | 5.460 | 5.530 | 309,884 | -0.20(-3.49%) |
Mar 17, 2010 | 5.610 | 5.745 | 5.610 | 5.730 | 292,362 | +0.12(+2.14%) |
Mar 16, 2010 | 5.590 | 5.660 | 5.460 | 5.610 | 204,620 | +0.05(+0.90%) |
Mar 15, 2010 | 5.490 | 5.560 | 5.440 | 5.560 | 525,701 | -0.05(-0.89%) |
Mar 12, 2010 | 5.680 | 5.740 | 5.450 | 5.610 | 291,517 | -0.02(-0.36%) |
Mar 11, 2010 | 5.600 | 5.680 | 5.471 | 5.630 | 293,769 | -0.06(-1.05%) |
Mar 10, 2010 | 5.330 | 5.700 | 5.330 | 5.690 | 1,069,199 | +0.34(+6.36%) |
Mar 09, 2010 | 5.310 | 5.430 | 5.250 | 5.350 | 1,223,108 | +0.03(+0.56%) |
Mar 08, 2010 | 5.330 | 5.350 | 5.285 | 5.320 | 580,430 | -0.03(-0.56%) |
Mar 05, 2010 | 5.470 | 5.510 | 5.270 | 5.350 | 610,696 | -0.09(-1.65%) |
Mar 04, 2010 | 5.450 | 5.540 | 5.300 | 5.440 | 235,453 | -0.01(-0.18%) |
Mar 03, 2010 | 5.460 | 5.600 | 5.350 | 5.450 | 906,572 | +0.00(+0.00%) |
Mar 02, 2010 | 5.780 | 5.780 | 5.300 | 5.450 | 1,860,624 | -0.24(-4.22%) |
Mar 01, 2010 | 5.220 | 5.850 | 5.220 | 5.690 | 1,305,548 | +0.52(+10.06%) |
Feb 26, 2010 | 5.380 | 5.450 | 5.070 | 5.170 | 414,934 | -0.19(-3.54%) |
Feb 25, 2010 | 5.070 | 5.390 | 5.050 | 5.360 | 524,022 | +0.17(+3.28%) |
Feb 24, 2010 | 5.000 | 5.240 | 4.940 | 5.190 | 552,989 | +0.20(+4.01%) |
Feb 23, 2010 | 5.130 | 5.226 | 4.930 | 4.990 | 503,807 | -0.14(-2.73%) |
Feb 22, 2010 | 5.100 | 5.410 | 4.950 | 5.130 | 737,370 | +0.12(+2.40%) |
Feb 19, 2010 | 4.480 | 5.150 | 4.430 | 5.010 | 2,316,361 | +0.73(+17.06%) |
Feb 18, 2010 | 4.190 | 4.310 | 4.160 | 4.280 | 313,307 | +0.07(+1.66%) |
Feb 17, 2010 | 4.430 | 4.430 | 4.180 | 4.210 | 243,201 | -0.19(-4.32%) |
Feb 16, 2010 | 4.240 | 4.400 | 4.240 | 4.400 | 423,037 | +0.19(+4.51%) |
Feb 12, 2010 | 3.940 | 4.210 | 4.210 | 4.210 | 357,400 | +0.21(+5.25%) |
Feb 11, 2010 | 3.890 | 4.010 | 3.840 | 4.000 | 278,591 | +0.08(+2.04%) |
Feb 10, 2010 | 3.860 | 3.920 | 3.780 | 3.920 | 282,125 | +0.01(+0.26%) |
Feb 09, 2010 | 3.670 | 3.910 | 3.670 | 3.910 | 358,079 | +0.30(+8.31%) |
Feb 08, 2010 | 3.770 | 3.849 | 3.600 | 3.610 | 306,867 | -0.21(-5.50%) |
Feb 05, 2010 | 3.790 | 3.830 | 3.650 | 3.820 | 316,502 | +0.04(+1.06%) |
Feb 04, 2010 | 4.050 | 4.090 | 3.720 | 3.780 | 478,499 | -0.30(-7.35%) |
Feb 03, 2010 | 4.250 | 4.250 | 3.900 | 4.080 | 406,684 | +0.02(+0.49%) |
Feb 02, 2010 | 4.080 | 4.100 | 3.960 | 4.060 | 250,688 | -0.03(-0.73%) |
Feb 01, 2010 | 3.990 | 4.100 | 3.920 | 4.090 | 323,985 | +0.10(+2.51%) |
Jan 29, 2010 | 4.160 | 4.260 | 3.910 | 3.990 | 458,865 | -0.23(-5.45%) |
Jan 28, 2010 | 4.500 | 4.500 | 4.205 | 4.220 | 404,908 | -0.20(-4.52%) |
Jan 27, 2010 | 4.350 | 4.510 | 4.310 | 4.420 | 457,010 | +0.03(+0.68%) |
Jan 26, 2010 | 4.400 | 4.550 | 4.210 | 4.390 | 402,150 | -0.02(-0.45%) |
Jan 25, 2010 | 4.150 | 4.420 | 4.080 | 4.410 | 533,326 | +0.27(+6.52%) |
Jan 22, 2010 | 4.290 | 4.340 | 4.110 | 4.140 | 657,913 | -0.17(-3.94%) |
Jan 21, 2010 | 4.320 | 4.430 | 4.192 | 4.310 | 908,522 | -0.01(-0.23%) |
Jan 20, 2010 | 4.230 | 4.340 | 4.110 | 4.320 | 681,754 | +0.02(+0.47%) |
Jan 19, 2010 | 4.110 | 4.350 | 4.110 | 4.300 | 458,265 | +0.17(+4.12%) |
Jan 15, 2010 | 4.240 | 4.130 | 4.130 | 4.130 | 972,300 | -0.12(-2.82%) |
Jan 14, 2010 | 4.310 | 4.570 | 4.230 | 4.250 | 1,177,361 | -0.10(-2.30%) |
Jan 13, 2010 | 4.430 | 4.450 | 4.340 | 4.350 | 489,641 | -0.04(-0.91%) |
Jan 12, 2010 | 4.410 | 4.485 | 4.360 | 4.390 | 528,804 | -0.08(-1.79%) |
Jan 11, 2010 | 4.510 | 4.510 | 4.410 | 4.470 | 534,580 | -0.02(-0.45%) |
Jan 08, 2010 | 4.560 | 4.630 | 4.430 | 4.490 | 315,398 | -0.11(-2.39%) |
Jan 07, 2010 | 4.540 | 4.610 | 4.360 | 4.600 | 339,999 | +0.04(+0.88%) |
Jan 06, 2010 | 4.470 | 4.730 | 4.470 | 4.560 | 790,025 | +0.07(+1.56%) |
Jan 05, 2010 | 4.520 | 4.520 | 4.270 | 4.490 | 1,144,115 | +0.02(+0.45%) |
Jan 04, 2010 | 4.320 | 4.480 | 4.280 | 4.470 | 336,516 | +0.24(+5.67%) |
Dec 31, 2009 | 4.200 | 4.230 | 4.230 | 4.230 | 735,800 | +0.04(+0.95%) |
Dec 30, 2009 | 4.150 | 4.290 | 4.150 | 4.190 | 748,767 | +0.01(+0.24%) |
Dec 29, 2009 | 4.340 | 4.350 | 4.160 | 4.180 | 287,546 | -0.11(-2.56%) |
Dec 28, 2009 | 4.380 | 4.560 | 4.150 | 4.290 | 566,915 | -0.09(-2.05%) |
Dec 24, 2009 | 4.330 | 4.420 | 4.250 | 4.380 | 155,830 | +0.10(+2.34%) |
Dec 23, 2009 | 4.200 | 4.300 | 4.140 | 4.280 | 322,528 | +0.12(+2.88%) |
Dec 22, 2009 | 4.200 | 4.240 | 4.100 | 4.160 | 459,895 | -0.04(-0.95%) |
Dec 21, 2009 | 4.240 | 4.250 | 4.160 | 4.200 | 454,403 | +0.00(+0.00%) |
Dec 18, 2009 | 4.110 | 4.230 | 4.030 | 4.200 | 1,009,609 | +0.15(+3.70%) |
Dec 17, 2009 | 4.060 | 4.220 | 3.840 | 4.050 | 515,597 | -0.01(-0.25%) |
Dec 16, 2009 | 4.200 | 4.340 | 4.020 | 4.060 | 930,636 | -0.13(-3.10%) |
Dec 15, 2009 | 3.800 | 4.330 | 3.790 | 4.190 | 1,320,196 | +0.35(+9.11%) |
Dec 14, 2009 | 3.615 | 3.840 | 3.615 | 3.840 | 557,298 | +0.34(+9.71%) |
Dec 11, 2009 | 3.360 | 3.510 | 3.350 | 3.500 | 523,648 | +0.16(+4.79%) |
Dec 10, 2009 | 3.450 | 3.470 | 3.270 | 3.340 | 681,749 | -0.10(-2.91%) |
Dec 09, 2009 | 3.390 | 3.470 | 3.250 | 3.440 | 339,374 | +0.06(+1.78%) |
Dec 08, 2009 | 3.440 | 3.490 | 3.340 | 3.380 | 432,940 | -0.05(-1.46%) |
Dec 07, 2009 | 3.260 | 3.480 | 3.220 | 3.430 | 542,696 | +0.18(+5.54%) |
Dec 04, 2009 | 3.160 | 3.380 | 3.060 | 3.250 | 1,914,317 | +0.11(+3.50%) |
Dec 03, 2009 | 3.160 | 3.380 | 3.090 | 3.140 | 737,587 | -0.02(-0.63%) |
Dec 02, 2009 | 2.700 | 3.200 | 2.700 | 3.160 | 3,814,184 | +0.51(+19.25%) |