Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.750 | 6.880 | 6.710 | 6.850 | 569,473 | +0.05(+0.74%) |
Aug 30, 2010 | 6.840 | 6.980 | 6.780 | 6.800 | 540,891 | -0.04(-0.58%) |
Aug 27, 2010 | 6.820 | 6.860 | 6.670 | 6.840 | 631,964 | +0.06(+0.88%) |
Aug 26, 2010 | 6.890 | 6.930 | 6.730 | 6.780 | 484,503 | -0.07(-1.02%) |
Aug 25, 2010 | 6.700 | 6.940 | 6.600 | 6.850 | 498,142 | +0.09(+1.33%) |
Aug 24, 2010 | 6.800 | 6.850 | 6.700 | 6.760 | 991,827 | -0.09(-1.31%) |
Aug 23, 2010 | 6.930 | 6.970 | 6.800 | 6.850 | 592,065 | -0.11(-1.58%) |
Aug 20, 2010 | 6.760 | 6.960 | 6.760 | 6.960 | 803,408 | +0.20(+2.96%) |
Aug 19, 2010 | 6.960 | 6.960 | 6.760 | 6.760 | 1,499,185 | -0.20(-2.87%) |
Aug 18, 2010 | 6.540 | 6.980 | 6.490 | 6.960 | 1,864,346 | +0.44(+6.75%) |
Aug 17, 2010 | 6.430 | 6.590 | 6.410 | 6.520 | 594,838 | +0.15(+2.35%) |
Aug 16, 2010 | 6.500 | 6.540 | 6.320 | 6.370 | 990,251 | -0.13(-2.00%) |
Aug 13, 2010 | 6.500 | 6.580 | 6.480 | 6.500 | 276,811 | -0.01(-0.15%) |
Aug 12, 2010 | 6.480 | 6.610 | 6.400 | 6.510 | 332,929 | -0.05(-0.76%) |
Aug 11, 2010 | 6.750 | 6.750 | 6.500 | 6.560 | 708,651 | -0.32(-4.65%) |
Aug 10, 2010 | 6.880 | 6.960 | 6.830 | 6.880 | 507,110 | -0.07(-1.01%) |
Aug 09, 2010 | 6.960 | 6.990 | 6.790 | 6.950 | 820,157 | +0.07(+1.02%) |
Aug 06, 2010 | 6.750 | 6.890 | 6.700 | 6.880 | 452,557 | +0.10(+1.47%) |
Aug 05, 2010 | 6.890 | 6.900 | 6.600 | 6.780 | 703,760 | -0.15(-2.16%) |
Aug 04, 2010 | 6.980 | 7.050 | 6.860 | 6.930 | 672,465 | -0.04(-0.57%) |
Aug 03, 2010 | 6.980 | 7.080 | 6.870 | 6.970 | 540,207 | +0.16(+2.35%) |
Jul 30, 2010 | 6.860 | 6.940 | 6.810 | 6.810 | 419,286 | -0.09(-1.30%) |
Jul 29, 2010 | 6.840 | 6.950 | 6.770 | 6.900 | 848,261 | +0.10(+1.47%) |
Jul 28, 2010 | 6.760 | 6.900 | 6.700 | 6.800 | 887,153 | -0.27(-3.82%) |
Jul 27, 2010 | 7.190 | 7.280 | 6.910 | 7.070 | 820,506 | -0.06(-0.84%) |
Jul 26, 2010 | 6.940 | 7.220 | 6.890 | 7.130 | 1,494,871 | +0.20(+2.89%) |
Jul 23, 2010 | 6.600 | 6.950 | 6.580 | 6.930 | 1,106,387 | +0.35(+5.32%) |
Jul 22, 2010 | 6.510 | 6.680 | 6.500 | 6.580 | 592,735 | +0.16(+2.49%) |
Jul 21, 2010 | 6.400 | 6.580 | 6.360 | 6.420 | 705,733 | +0.09(+1.42%) |
Jul 20, 2010 | 6.300 | 6.390 | 6.170 | 6.330 | 809,824 | -0.02(-0.31%) |
Jul 19, 2010 | 6.300 | 6.420 | 6.210 | 6.350 | 481,821 | -0.05(-0.78%) |
Jul 16, 2010 | 6.470 | 6.510 | 6.270 | 6.400 | 618,041 | -0.10(-1.54%) |
Jul 15, 2010 | 6.540 | 6.560 | 6.380 | 6.500 | 643,156 | -0.06(-0.91%) |
Jul 14, 2010 | 6.550 | 6.700 | 6.480 | 6.560 | 655,930 | +0.00(+0.00%) |
Jul 13, 2010 | 6.440 | 6.630 | 6.360 | 6.560 | 1,066,565 | +0.21(+3.31%) |
Jul 12, 2010 | 6.300 | 6.390 | 6.260 | 6.350 | 428,176 | -0.05(-0.78%) |
Jul 09, 2010 | 6.300 | 6.460 | 6.300 | 6.400 | 595,311 | +0.04(+0.63%) |
Jul 08, 2010 | 6.200 | 6.360 | 6.120 | 6.360 | 1,406,875 | +0.25(+4.09%) |
Jul 07, 2010 | 6.070 | 6.190 | 6.020 | 6.110 | 1,228,846 | +0.09(+1.50%) |
Jul 06, 2010 | 5.990 | 6.180 | 5.870 | 6.020 | 2,536,205 | +0.15(+2.56%) |
Jul 02, 2010 | 5.730 | 5.920 | 5.730 | 5.870 | 1,118,627 | +0.15(+2.62%) |
Jun 30, 2010 | 5.900 | 5.990 | 5.720 | 5.720 | 1,138,246 | -0.13(-2.22%) |
Jun 29, 2010 | 6.190 | 6.190 | 5.820 | 5.850 | 1,040,871 | -0.43(-6.85%) |
Jun 25, 2010 | 6.370 | 6.440 | 6.250 | 6.280 | 742,297 | -0.06(-0.95%) |
Jun 24, 2010 | 6.380 | 6.550 | 6.340 | 6.340 | 449,603 | -0.12(-1.86%) |
Jun 23, 2010 | 6.490 | 6.570 | 6.350 | 6.460 | 405,833 | -0.09(-1.37%) |
Jun 22, 2010 | 6.750 | 6.750 | 6.420 | 6.550 | 694,074 | -0.20(-2.96%) |
Jun 21, 2010 | 6.880 | 7.030 | 6.630 | 6.750 | 793,318 | +0.00(+0.00%) |
Jun 18, 2010 | 6.700 | 6.820 | 6.630 | 6.750 | 421,954 | +0.05(+0.75%) |
Jun 17, 2010 | 6.800 | 6.870 | 6.670 | 6.700 | 612,441 | -0.10(-1.47%) |
Jun 16, 2010 | 6.610 | 6.800 | 6.540 | 6.800 | 658,432 | +0.18(+2.72%) |
Jun 15, 2010 | 6.590 | 6.660 | 6.540 | 6.620 | 491,256 | +0.10(+1.53%) |
Jun 14, 2010 | 6.590 | 6.680 | 6.500 | 6.520 | 811,242 | +0.02(+0.31%) |
Jun 11, 2010 | 6.340 | 6.550 | 6.330 | 6.500 | 543,917 | +0.16(+2.52%) |
Jun 10, 2010 | 6.300 | 6.390 | 6.230 | 6.340 | 470,933 | +0.19(+3.09%) |
Jun 09, 2010 | 6.190 | 6.340 | 6.150 | 6.150 | 828,673 | +0.08(+1.32%) |
Jun 08, 2010 | 6.100 | 6.130 | 5.820 | 6.070 | 1,053,161 | +0.00(+0.00%) |
Jun 07, 2010 | 6.170 | 6.380 | 6.030 | 6.070 | 891,982 | -0.22(-3.50%) |
Jun 04, 2010 | 6.560 | 6.560 | 6.240 | 6.290 | 795,388 | -0.29(-4.41%) |
Jun 03, 2010 | 6.640 | 6.640 | 6.360 | 6.580 | 505,196 | +0.00(+0.00%) |
Jun 02, 2010 | 6.560 | 6.580 | 6.390 | 6.580 | 697,543 | +0.07(+1.08%) |
Jun 01, 2010 | 6.640 | 6.670 | 6.450 | 6.510 | 701,792 | -0.17(-2.54%) |
May 31, 2010 | 6.700 | 6.720 | 6.600 | 6.680 | 473,124 | +0.02(+0.30%) |
May 28, 2010 | 6.790 | 6.770 | 6.610 | 6.660 | 745,488 | -0.10(-1.48%) |
May 27, 2010 | 6.600 | 6.760 | 6.570 | 6.760 | 1,306,455 | +0.34(+5.30%) |
May 26, 2010 | 6.650 | 6.650 | 6.330 | 6.420 | 1,342,743 | +0.01(+0.16%) |
May 25, 2010 | 6.100 | 6.410 | 6.010 | 6.410 | 1,941,430 | -0.01(-0.16%) |
May 21, 2010 | 6.100 | 6.700 | 6.020 | 6.420 | 1,337,644 | +0.27(+4.39%) |
May 20, 2010 | 6.340 | 6.310 | 6.130 | 6.150 | 1,425,618 | -0.39(-5.96%) |
May 19, 2010 | 6.570 | 6.690 | 6.330 | 6.540 | 1,801,801 | -0.23(-3.40%) |
May 18, 2010 | 6.830 | 7.080 | 6.650 | 6.770 | 1,843,890 | +0.02(+0.30%) |
May 17, 2010 | 7.100 | 7.100 | 6.510 | 6.750 | 923,323 | -0.33(-4.66%) |
May 14, 2010 | 7.150 | 7.150 | 6.970 | 7.080 | 889,320 | -0.10(-1.39%) |
May 13, 2010 | 7.190 | 7.300 | 7.090 | 7.180 | 643,492 | -0.02(-0.28%) |
May 12, 2010 | 7.150 | 7.240 | 7.030 | 7.200 | 1,037,002 | +0.10(+1.41%) |
May 11, 2010 | 7.030 | 7.170 | 7.070 | 7.100 | 1,078,681 | -0.04(-0.56%) |
May 10, 2010 | 7.300 | 7.190 | 7.090 | 7.140 | 1,081,640 | +0.16(+2.29%) |
May 07, 2010 | 7.050 | 7.280 | 6.940 | 6.980 | 1,624,692 | -0.08(-1.13%) |
May 06, 2010 | 7.270 | 7.470 | 6.830 | 7.060 | 1,585,616 | -0.21(-2.89%) |
May 05, 2010 | 7.180 | 7.550 | 7.260 | 7.270 | 1,374,181 | -0.05(-0.68%) |
May 04, 2010 | 7.650 | 7.650 | 7.200 | 7.320 | 1,280,139 | -0.33(-4.31%) |
May 03, 2010 | 7.920 | 7.940 | 7.650 | 7.650 | 615,986 | -0.25(-3.16%) |
Apr 30, 2010 | 7.920 | 7.920 | 7.770 | 7.900 | 901,498 | +0.15(+1.94%) |
Apr 29, 2010 | 8.000 | 8.050 | 7.750 | 7.750 | 857,356 | -0.18(-2.27%) |
Apr 28, 2010 | 8.000 | 8.120 | 7.910 | 7.930 | 799,228 | -0.06(-0.75%) |
Apr 27, 2010 | 8.110 | 8.180 | 7.880 | 7.990 | 1,345,169 | -0.04(-0.50%) |
Apr 26, 2010 | 8.000 | 8.100 | 8.000 | 8.030 | 502,424 | +0.03(+0.37%) |
Apr 23, 2010 | 8.080 | 8.150 | 8.000 | 8.000 | 750,511 | -0.13(-1.60%) |
Apr 22, 2010 | 7.950 | 8.130 | 7.870 | 8.130 | 1,614,261 | +0.14(+1.75%) |
Apr 21, 2010 | 8.030 | 8.060 | 7.860 | 7.990 | 1,366,400 | +0.02(+0.25%) |
Apr 20, 2010 | 7.900 | 8.050 | 7.890 | 7.970 | 1,053,681 | +0.16(+2.05%) |
Apr 19, 2010 | 7.810 | 7.850 | 7.670 | 7.810 | 1,133,353 | -0.13(-1.64%) |
Apr 16, 2010 | 8.060 | 8.100 | 7.810 | 7.940 | 1,149,839 | -0.20(-2.46%) |
Apr 15, 2010 | 8.170 | 8.260 | 8.060 | 8.140 | 844,186 | -0.03(-0.37%) |
Apr 14, 2010 | 8.220 | 8.280 | 8.150 | 8.170 | 967,820 | +0.03(+0.37%) |
Apr 13, 2010 | 8.310 | 8.350 | 8.140 | 8.140 | 615,323 | -0.19(-2.28%) |
Apr 12, 2010 | 8.420 | 8.650 | 8.330 | 8.330 | 950,142 | -0.10(-1.19%) |
Apr 09, 2010 | 8.650 | 8.650 | 8.340 | 8.430 | 927,774 | -0.20(-2.32%) |
Apr 08, 2010 | 8.600 | 8.710 | 8.570 | 8.630 | 581,961 | -0.09(-1.03%) |
Apr 07, 2010 | 8.470 | 8.800 | 8.470 | 8.720 | 1,071,070 | +0.19(+2.23%) |
Apr 06, 2010 | 8.430 | 8.590 | 8.430 | 8.530 | 600,683 | -0.01(-0.12%) |
Apr 05, 2010 | 8.370 | 8.570 | 8.360 | 8.540 | 561,904 | +0.31(+3.77%) |
Apr 01, 2010 | 8.230 | 8.230 | 8.230 | 0 | +0.17(+2.11%) | |
Mar 31, 2010 | 8.210 | 8.210 | 8.000 | 8.060 | 1,670,249 | -0.17(-2.07%) |
Mar 30, 2010 | 8.340 | 8.340 | 8.180 | 8.230 | 1,093,464 | -0.05(-0.60%) |
Mar 29, 2010 | 8.270 | 8.410 | 8.260 | 8.280 | 830,178 | +0.12(+1.47%) |
Mar 26, 2010 | 8.500 | 8.510 | 8.150 | 8.160 | 1,381,536 | -0.31(-3.66%) |
Mar 25, 2010 | 8.800 | 8.880 | 8.440 | 8.470 | 1,887,091 | -0.24(-2.76%) |
Mar 24, 2010 | 8.730 | 8.930 | 8.650 | 8.710 | 750,343 | -0.11(-1.25%) |
Mar 23, 2010 | 8.710 | 8.970 | 8.560 | 8.820 | 1,462,502 | +0.20(+2.32%) |
Mar 22, 2010 | 8.550 | 8.630 | 8.100 | 8.620 | 1,627,061 | -0.08(-0.92%) |
Mar 19, 2010 | 8.750 | 8.840 | 8.650 | 8.700 | 2,066,557 | -0.08(-0.91%) |
Mar 18, 2010 | 8.900 | 8.930 | 8.780 | 8.780 | 1,080,839 | -0.13(-1.46%) |
Mar 17, 2010 | 8.850 | 8.940 | 8.850 | 8.910 | 798,444 | +0.06(+0.68%) |
Mar 16, 2010 | 8.860 | 8.940 | 8.810 | 8.850 | 980,238 | +0.00(+0.00%) |
Mar 15, 2010 | 8.870 | 8.870 | 8.750 | 8.850 | 1,454,381 | -0.09(-1.01%) |
Mar 12, 2010 | 8.950 | 9.050 | 8.840 | 8.940 | 2,126,512 | +0.02(+0.22%) |
Mar 11, 2010 | 8.800 | 8.930 | 8.750 | 8.920 | 2,268,966 | +0.02(+0.22%) |
Mar 10, 2010 | 8.700 | 8.990 | 8.700 | 8.900 | 3,266,185 | +0.23(+2.65%) |
Mar 09, 2010 | 8.420 | 8.700 | 8.410 | 8.670 | 1,051,911 | +0.14(+1.64%) |
Mar 08, 2010 | 8.500 | 8.670 | 8.450 | 8.530 | 3,528,316 | +0.10(+1.19%) |
Mar 05, 2010 | 8.150 | 8.490 | 8.150 | 8.430 | 2,574,743 | +0.33(+4.07%) |
Mar 04, 2010 | 8.140 | 8.200 | 7.910 | 8.100 | 1,742,795 | +0.00(+0.00%) |
Mar 03, 2010 | 7.830 | 8.450 | 7.820 | 8.100 | 2,644,963 | +0.30(+3.85%) |
Mar 02, 2010 | 7.460 | 7.860 | 7.460 | 7.800 | 1,454,515 | +0.30(+4.00%) |
Mar 01, 2010 | 7.440 | 7.540 | 7.400 | 7.500 | 866,138 | +0.07(+0.94%) |
Feb 26, 2010 | 7.140 | 7.430 | 7.140 | 7.430 | 1,402,762 | +0.30(+4.21%) |
Feb 25, 2010 | 6.820 | 7.150 | 6.800 | 7.130 | 700,085 | +0.22(+3.18%) |
Feb 24, 2010 | 6.780 | 7.140 | 6.780 | 6.910 | 985,678 | +0.18(+2.67%) |
Feb 23, 2010 | 6.970 | 6.980 | 6.700 | 6.730 | 833,006 | -0.22(-3.17%) |
Feb 22, 2010 | 7.050 | 7.140 | 6.920 | 6.950 | 520,336 | -0.07(-1.00%) |
Feb 19, 2010 | 7.020 | 7.130 | 6.980 | 7.020 | 466,848 | -0.06(-0.85%) |
Feb 18, 2010 | 7.020 | 7.170 | 7.010 | 7.080 | 549,768 | +0.00(+0.00%) |
Feb 17, 2010 | 7.110 | 7.230 | 7.030 | 7.080 | 832,656 | -0.05(-0.70%) |
Feb 16, 2010 | 7.250 | 7.300 | 7.130 | 7.130 | 787,794 | -0.09(-1.25%) |
Feb 12, 2010 | 7.220 | 7.220 | 7.220 | 0 | +0.15(+2.12%) | |
Feb 11, 2010 | 6.950 | 7.070 | 6.900 | 7.070 | 858,133 | +0.12(+1.73%) |
Feb 10, 2010 | 6.800 | 6.970 | 6.790 | 6.950 | 949,579 | +0.13(+1.91%) |
Feb 09, 2010 | 6.790 | 6.840 | 6.620 | 6.820 | 969,918 | +0.13(+1.94%) |
Feb 08, 2010 | 6.700 | 6.750 | 6.600 | 6.690 | 1,241,055 | -0.01(-0.15%) |
Feb 05, 2010 | 6.480 | 6.750 | 6.340 | 6.700 | 1,655,511 | +0.25(+3.88%) |
Feb 04, 2010 | 6.380 | 6.530 | 6.210 | 6.450 | 2,795,220 | -0.01(-0.15%) |
Feb 03, 2010 | 6.700 | 6.810 | 6.370 | 6.460 | 1,142,722 | -0.24(-3.58%) |
Feb 02, 2010 | 6.650 | 6.790 | 6.610 | 6.700 | 818,521 | +0.12(+1.82%) |
Feb 01, 2010 | 6.180 | 6.580 | 6.170 | 6.580 | 819,166 | +0.44(+7.17%) |
Jan 29, 2010 | 6.150 | 6.310 | 6.110 | 6.140 | 943,893 | +0.02(+0.33%) |
Jan 28, 2010 | 6.240 | 6.240 | 6.060 | 6.120 | 744,238 | -0.03(-0.49%) |
Jan 27, 2010 | 6.320 | 6.350 | 6.150 | 6.150 | 1,401,861 | -0.17(-2.69%) |
Jan 26, 2010 | 6.400 | 6.480 | 6.230 | 6.320 | 910,510 | -0.13(-2.02%) |
Jan 25, 2010 | 6.700 | 6.740 | 6.420 | 6.450 | 420,487 | -0.12(-1.83%) |
Jan 22, 2010 | 6.550 | 6.740 | 6.450 | 6.570 | 1,273,230 | -0.03(-0.45%) |
Jan 21, 2010 | 6.720 | 6.870 | 6.550 | 6.600 | 1,241,550 | -0.11(-1.64%) |
Jan 20, 2010 | 7.010 | 7.020 | 6.670 | 6.710 | 1,924,423 | -0.35(-4.96%) |
Jan 19, 2010 | 7.050 | 7.140 | 7.010 | 7.060 | 551,844 | -0.05(-0.70%) |
Jan 18, 2010 | 7.060 | 7.170 | 7.060 | 7.110 | 169,562 | +0.02(+0.28%) |
Jan 15, 2010 | 7.150 | 7.170 | 7.010 | 7.090 | 610,173 | -0.10(-1.39%) |
Jan 14, 2010 | 7.420 | 7.470 | 7.150 | 7.190 | 1,051,665 | -0.23(-3.10%) |
Jan 13, 2010 | 7.390 | 7.520 | 7.270 | 7.420 | 722,337 | +0.09(+1.23%) |
Jan 12, 2010 | 7.500 | 7.500 | 7.170 | 7.330 | 802,195 | -0.22(-2.91%) |
Jan 11, 2010 | 7.490 | 7.680 | 7.490 | 7.550 | 1,016,191 | +0.20(+2.72%) |
Jan 08, 2010 | 7.290 | 7.420 | 7.200 | 7.350 | 817,930 | +0.03(+0.41%) |
Jan 07, 2010 | 7.120 | 7.390 | 7.100 | 7.320 | 1,724,695 | +0.09(+1.24%) |
Jan 06, 2010 | 6.880 | 7.350 | 6.870 | 7.230 | 1,512,607 | +0.36(+5.24%) |
Jan 05, 2010 | 6.800 | 6.980 | 6.740 | 6.870 | 758,529 | +0.10(+1.48%) |
Jan 04, 2010 | 6.690 | 6.810 | 6.660 | 6.770 | 659,299 | +0.20(+3.04%) |
Dec 31, 2009 | 6.570 | 6.570 | 6.570 | 0 | +0.06(+0.92%) | |
Dec 30, 2009 | 6.600 | 6.690 | 6.500 | 6.510 | 389,785 | -0.12(-1.81%) |
Dec 29, 2009 | 6.750 | 6.770 | 6.580 | 6.630 | 637,000 | -0.02(-0.30%) |
Dec 24, 2009 | 6.650 | 6.680 | 6.590 | 6.650 | 276,701 | +0.04(+0.61%) |
Dec 23, 2009 | 6.260 | 6.610 | 6.260 | 6.610 | 1,116,395 | +0.36(+5.76%) |
Dec 22, 2009 | 6.170 | 6.270 | 6.160 | 6.250 | 540,013 | +0.09(+1.46%) |
Dec 21, 2009 | 6.150 | 6.300 | 6.110 | 6.160 | 794,329 | +0.15(+2.50%) |
Dec 18, 2009 | 6.370 | 6.370 | 6.010 | 6.010 | 1,109,091 | -0.33(-5.21%) |
Dec 17, 2009 | 6.250 | 6.390 | 6.240 | 6.340 | 1,066,653 | -0.07(-1.09%) |
Dec 16, 2009 | 6.040 | 6.410 | 6.020 | 6.410 | 1,379,070 | +0.39(+6.48%) |
Dec 15, 2009 | 5.940 | 6.080 | 5.920 | 6.020 | 968,689 | +0.10(+1.69%) |
Dec 14, 2009 | 5.930 | 6.010 | 5.910 | 5.920 | 821,505 | +0.03(+0.51%) |
Dec 11, 2009 | 6.060 | 6.090 | 5.810 | 5.890 | 1,548,938 | -0.15(-2.48%) |
Dec 10, 2009 | 6.120 | 6.120 | 5.950 | 6.040 | 1,986,106 | +0.00(+0.00%) |
Dec 09, 2009 | 6.130 | 6.190 | 5.880 | 6.040 | 2,364,806 | -0.09(-1.47%) |
Dec 08, 2009 | 6.020 | 6.170 | 5.960 | 6.130 | 1,333,561 | +0.05(+0.82%) |
Dec 07, 2009 | 6.100 | 6.210 | 5.960 | 6.080 | 1,681,481 | -0.16(-2.56%) |
Dec 04, 2009 | 6.500 | 6.560 | 6.060 | 6.240 | 1,713,919 | -0.24(-3.70%) |
Dec 03, 2009 | 6.630 | 6.630 | 6.260 | 6.480 | 1,955,871 | -0.14(-2.11%) |
Dec 02, 2009 | 6.800 | 6.850 | 6.510 | 6.620 | 1,561,212 | -0.18(-2.65%) |
Dec 01, 2009 | 6.850 | 6.860 | 6.740 | 6.800 | 1,690,799 | +0.09(+1.34%) |
Nov 30, 2009 | 6.980 | 7.040 | 6.710 | 6.710 | 1,006,423 | -0.23(-3.31%) |
Nov 27, 2009 | 6.770 | 6.980 | 6.720 | 6.940 | 737,248 | +0.04(+0.58%) |
Nov 26, 2009 | 6.940 | 6.980 | 6.860 | 6.900 | 319,623 | -0.11(-1.57%) |
Nov 25, 2009 | 6.970 | 7.100 | 6.870 | 7.010 | 880,242 | +0.15(+2.19%) |
Nov 24, 2009 | 6.910 | 7.050 | 6.850 | 6.860 | 670,410 | -0.07(-1.01%) |
Nov 23, 2009 | 7.130 | 7.170 | 6.870 | 6.930 | 959,384 | -0.07(-1.00%) |
Nov 20, 2009 | 6.800 | 7.050 | 6.770 | 7.000 | 1,163,064 | +0.10(+1.45%) |
Nov 19, 2009 | 6.900 | 6.930 | 6.730 | 6.900 | 630,355 | -0.05(-0.72%) |
Nov 18, 2009 | 6.860 | 6.970 | 6.840 | 6.950 | 1,652,458 | +0.16(+2.36%) |
Nov 17, 2009 | 6.740 | 6.840 | 6.680 | 6.790 | 1,002,680 | +0.05(+0.74%) |
Nov 16, 2009 | 6.990 | 7.000 | 6.650 | 6.740 | 2,420,564 | -0.13(-1.89%) |
Nov 13, 2009 | 6.800 | 6.890 | 6.750 | 6.870 | 3,953,140 | +0.12(+1.78%) |
Nov 12, 2009 | 6.920 | 6.950 | 6.730 | 6.750 | 1,386,643 | -0.22(-3.16%) |
Nov 11, 2009 | 7.150 | 7.150 | 6.930 | 6.970 | 1,630,572 | -0.08(-1.13%) |
Nov 10, 2009 | 7.170 | 7.280 | 7.030 | 7.050 | 1,377,334 | -0.22(-3.03%) |
Nov 09, 2009 | 7.150 | 7.440 | 7.140 | 7.270 | 1,176,030 | +0.19(+2.68%) |
Nov 06, 2009 | 7.000 | 7.120 | 6.960 | 7.080 | 784,858 | -0.01(-0.14%) |
Nov 05, 2009 | 7.190 | 7.190 | 6.950 | 7.090 | 521,094 | -0.10(-1.39%) |
Nov 04, 2009 | 7.210 | 7.320 | 7.070 | 7.190 | 977,915 | +0.05(+0.70%) |
Nov 03, 2009 | 6.620 | 7.150 | 6.510 | 7.140 | 1,283,801 | +0.44(+6.57%) |
Nov 02, 2009 | 6.950 | 7.040 | 6.500 | 6.700 | 1,309,970 | -0.24(-3.46%) |
Oct 30, 2009 | 7.280 | 7.280 | 6.710 | 6.940 | 1,240,870 | -0.34(-4.67%) |
Oct 29, 2009 | 7.130 | 7.330 | 7.020 | 7.280 | 1,204,598 | +0.48(+7.06%) |
Oct 28, 2009 | 7.100 | 7.100 | 6.010 | 6.800 | 3,328,946 | -0.45(-6.21%) |
Oct 27, 2009 | 7.580 | 7.650 | 7.110 | 7.250 | 1,409,975 | -0.39(-5.10%) |
Oct 26, 2009 | 7.890 | 8.000 | 7.570 | 7.640 | 1,029,146 | -0.15(-1.93%) |
Oct 23, 2009 | 8.050 | 7.830 | 7.750 | 7.790 | 728,133 | -0.22(-2.75%) |
Oct 22, 2009 | 7.950 | 8.080 | 7.890 | 8.010 | 483,256 | +0.05(+0.63%) |
Oct 21, 2009 | 8.000 | 8.260 | 7.930 | 7.960 | 1,190,042 | -0.04(-0.50%) |
Oct 20, 2009 | 8.150 | 8.100 | 7.980 | 8.000 | 732,405 | -0.03(-0.37%) |
Oct 19, 2009 | 8.220 | 8.270 | 8.030 | 8.030 | 696,707 | -0.07(-0.86%) |
Oct 16, 2009 | 8.210 | 8.330 | 8.100 | 8.100 | 1,001,000 | -0.18(-2.17%) |
Oct 15, 2009 | 8.260 | 8.390 | 8.250 | 8.280 | 498,750 | -0.10(-1.19%) |
Oct 14, 2009 | 8.150 | 8.440 | 8.130 | 8.380 | 1,540,467 | +0.29(+3.58%) |
Oct 13, 2009 | 8.030 | 8.160 | 7.920 | 8.090 | 1,191,910 | +0.06(+0.75%) |
Oct 09, 2009 | 7.980 | 8.070 | 7.810 | 8.030 | 778,226 | +0.05(+0.63%) |
Oct 08, 2009 | 7.690 | 8.160 | 7.680 | 7.980 | 1,945,524 | +0.33(+4.31%) |
Oct 07, 2009 | 7.500 | 7.650 | 7.440 | 7.650 | 990,641 | +0.12(+1.59%) |
Oct 06, 2009 | 7.480 | 7.550 | 7.430 | 7.530 | 1,061,391 | +0.16(+2.17%) |
Oct 05, 2009 | 7.350 | 7.470 | 7.280 | 7.370 | 814,577 | +0.01(+0.14%) |
Oct 02, 2009 | 7.320 | 7.490 | 7.280 | 7.360 | 1,260,647 | -0.24(-3.16%) |
Oct 01, 2009 | 7.640 | 7.650 | 7.490 | 7.600 | 1,062,636 | -0.06(-0.78%) |
Sep 30, 2009 | 7.560 | 7.660 | 7.350 | 7.660 | 1,393,701 | +0.13(+1.73%) |
Sep 29, 2009 | 7.330 | 7.530 | 7.330 | 7.530 | 890,442 | +0.19(+2.59%) |
Sep 28, 2009 | 7.220 | 7.450 | 7.120 | 7.340 | 715,815 | +0.10(+1.38%) |
Sep 25, 2009 | 6.960 | 7.240 | 6.880 | 7.240 | 898,337 | +0.18(+2.55%) |
Sep 24, 2009 | 7.350 | 7.380 | 7.050 | 7.060 | 1,241,979 | -0.29(-3.95%) |
Sep 23, 2009 | 7.390 | 7.470 | 7.310 | 7.350 | 813,627 | +0.00(+0.00%) |
Sep 22, 2009 | 7.370 | 7.530 | 7.350 | 7.350 | 1,085,810 | +0.01(+0.14%) |
Sep 21, 2009 | 7.290 | 7.400 | 7.150 | 7.340 | 1,280,412 | +0.00(+0.00%) |
Sep 18, 2009 | 7.460 | 7.500 | 7.340 | 7.340 | 958,919 | -0.12(-1.61%) |
Sep 17, 2009 | 7.510 | 7.920 | 7.420 | 7.460 | 2,950,008 | -0.19(-2.48%) |
Sep 16, 2009 | 7.670 | 7.790 | 7.620 | 7.650 | 904,190 | +0.05(+0.66%) |
Sep 15, 2009 | 7.410 | 7.600 | 7.390 | 7.600 | 939,255 | +0.21(+2.84%) |
Sep 14, 2009 | 7.310 | 7.500 | 7.310 | 7.390 | 875,382 | -0.06(-0.81%) |
Sep 11, 2009 | 7.530 | 7.630 | 7.400 | 7.450 | 819,892 | -0.08(-1.06%) |
Sep 10, 2009 | 7.310 | 7.530 | 7.300 | 7.530 | 1,048,316 | +0.24(+3.29%) |
Sep 09, 2009 | 7.400 | 7.580 | 7.290 | 7.290 | 1,077,758 | -0.15(-2.02%) |
Sep 08, 2009 | 7.700 | 7.850 | 7.300 | 7.440 | 1,977,482 | -0.13(-1.72%) |
Sep 04, 2009 | 7.350 | 7.580 | 7.330 | 7.570 | 1,345,292 | +0.24(+3.27%) |
Sep 03, 2009 | 7.090 | 7.450 | 7.070 | 7.330 | 1,515,607 | +0.23(+3.24%) |
Sep 02, 2009 | 6.830 | 7.110 | 6.810 | 7.100 | 3,333,787 | +0.16(+2.31%) |