Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.700 | 5.900 | 5.620 | 5.790 | 1,829,985 | +0.08(+1.40%) |
Nov 29, 2010 | 5.830 | 5.890 | 5.630 | 5.710 | 1,598,650 | -0.12(-2.06%) |
Nov 26, 2010 | 5.790 | 5.980 | 5.780 | 5.830 | 854,017 | +0.09(+1.57%) |
Nov 24, 2010 | 5.840 | 5.740 | 5.740 | 5.740 | 1,724,471 | +0.05(+0.88%) |
Nov 23, 2010 | 5.800 | 5.900 | 5.670 | 5.690 | 1,412,283 | -0.10(-1.73%) |
Nov 22, 2010 | 5.700 | 5.890 | 5.560 | 5.790 | 2,820,981 | +0.23(+4.14%) |
Nov 19, 2010 | 6.150 | 6.150 | 5.530 | 5.560 | 4,848,480 | -0.67(-10.75%) |
Nov 18, 2010 | 5.820 | 6.490 | 5.600 | 6.230 | 15,563,436 | +1.51(+31.99%) |
Nov 17, 2010 | 4.410 | 4.720 | 4.410 | 4.720 | 1,451,339 | +0.33(+7.52%) |
Nov 16, 2010 | 4.480 | 4.550 | 4.350 | 4.390 | 1,205,345 | -0.13(-2.88%) |
Nov 15, 2010 | 4.340 | 4.570 | 4.300 | 4.520 | 1,054,521 | +0.26(+6.10%) |
Nov 12, 2010 | 4.450 | 4.470 | 4.260 | 4.260 | 1,185,722 | -0.25(-5.54%) |
Nov 11, 2010 | 4.430 | 4.560 | 4.335 | 4.510 | 1,004,061 | +0.02(+0.45%) |
Nov 10, 2010 | 4.170 | 4.490 | 4.090 | 4.490 | 1,623,878 | +0.35(+8.45%) |
Nov 09, 2010 | 4.220 | 4.250 | 4.110 | 4.140 | 966,174 | -0.06(-1.43%) |
Nov 08, 2010 | 4.350 | 4.350 | 4.190 | 4.200 | 987,547 | -0.16(-3.67%) |
Nov 05, 2010 | 4.300 | 4.550 | 4.300 | 4.360 | 792,859 | -0.09(-2.02%) |
Nov 04, 2010 | 4.530 | 4.600 | 4.390 | 4.450 | 822,691 | -0.03(-0.67%) |
Nov 03, 2010 | 4.390 | 4.480 | 4.350 | 4.480 | 803,466 | +0.11(+2.52%) |
Nov 02, 2010 | 4.190 | 4.410 | 4.190 | 4.370 | 1,193,863 | +0.25(+6.07%) |
Nov 01, 2010 | 4.470 | 4.490 | 4.110 | 4.120 | 1,492,532 | -0.35(-7.83%) |
Oct 29, 2010 | 4.470 | 4.540 | 4.420 | 4.470 | 561,019 | -0.04(-0.89%) |
Oct 28, 2010 | 4.560 | 4.680 | 4.500 | 4.510 | 608,223 | +0.02(+0.45%) |
Oct 27, 2010 | 4.570 | 4.630 | 4.460 | 4.490 | 871,257 | -0.26(-5.47%) |
Oct 25, 2010 | 4.760 | 4.880 | 4.730 | 4.750 | 654,643 | +0.02(+0.42%) |
Oct 22, 2010 | 4.630 | 4.740 | 4.610 | 4.730 | 471,932 | +0.11(+2.38%) |
Oct 21, 2010 | 4.800 | 4.820 | 4.520 | 4.620 | 1,085,965 | -0.13(-2.74%) |
Oct 20, 2010 | 4.660 | 4.820 | 4.610 | 4.750 | 707,960 | +0.14(+3.04%) |
Oct 19, 2010 | 4.720 | 4.780 | 4.580 | 4.610 | 1,300,604 | -0.20(-4.16%) |
Oct 18, 2010 | 4.600 | 4.990 | 4.500 | 4.810 | 1,792,518 | +0.21(+4.57%) |
Oct 15, 2010 | 4.530 | 4.680 | 4.410 | 4.600 | 1,534,754 | +0.15(+3.37%) |
Oct 14, 2010 | 4.370 | 4.480 | 4.340 | 4.450 | 687,119 | +0.06(+1.37%) |
Oct 13, 2010 | 4.370 | 4.480 | 4.330 | 4.390 | 874,619 | +0.06(+1.39%) |
Oct 12, 2010 | 4.300 | 4.430 | 4.270 | 4.330 | 850,520 | +0.06(+1.41%) |
Oct 11, 2010 | 4.480 | 4.580 | 4.260 | 4.270 | 2,094,159 | +0.04(+0.95%) |
Oct 08, 2010 | 4.040 | 4.270 | 4.020 | 4.230 | 894,662 | +0.19(+4.70%) |
Oct 07, 2010 | 4.030 | 4.090 | 4.000 | 4.040 | 382,223 | +0.04(+1.00%) |
Oct 06, 2010 | 4.080 | 4.110 | 4.000 | 4.000 | 606,953 | -0.10(-2.44%) |
Oct 05, 2010 | 4.030 | 4.110 | 3.890 | 4.100 | 920,155 | +0.12(+3.02%) |
Oct 04, 2010 | 3.940 | 3.990 | 3.840 | 3.980 | 808,960 | +0.01(+0.25%) |
Oct 01, 2010 | 3.970 | 4.010 | 3.880 | 3.970 | 535,389 | +0.05(+1.28%) |
Sep 30, 2010 | 3.990 | 4.010 | 3.880 | 3.920 | 633,339 | -0.02(-0.51%) |
Sep 29, 2010 | 3.960 | 4.000 | 3.865 | 3.940 | 626,233 | -0.06(-1.50%) |
Sep 28, 2010 | 4.070 | 4.080 | 3.950 | 4.000 | 772,553 | -0.09(-2.20%) |
Sep 27, 2010 | 4.180 | 4.200 | 4.080 | 4.090 | 427,248 | -0.08(-1.92%) |
Sep 24, 2010 | 4.110 | 4.190 | 4.025 | 4.170 | 828,247 | +0.15(+3.73%) |
Sep 23, 2010 | 4.170 | 4.170 | 3.970 | 4.020 | 1,048,069 | -0.18(-4.29%) |
Sep 22, 2010 | 4.260 | 4.290 | 4.180 | 4.200 | 1,017,977 | -0.07(-1.64%) |
Sep 21, 2010 | 4.240 | 4.280 | 4.180 | 4.270 | 1,109,826 | +0.06(+1.43%) |
Sep 20, 2010 | 4.030 | 4.210 | 3.960 | 4.210 | 1,367,237 | +0.21(+5.25%) |
Sep 17, 2010 | 4.000 | 4.020 | 3.830 | 4.000 | 1,655,090 | +0.00(+0.00%) |
Sep 15, 2010 | 3.990 | 4.070 | 3.880 | 4.000 | 798,909 | -0.01(-0.25%) |
Sep 14, 2010 | 3.910 | 4.030 | 3.830 | 4.010 | 1,192,608 | +0.09(+2.30%) |
Sep 13, 2010 | 3.810 | 3.950 | 3.780 | 3.920 | 975,436 | +0.15(+3.98%) |
Sep 10, 2010 | 3.600 | 3.800 | 3.600 | 3.770 | 1,180,334 | +0.03(+0.80%) |
Sep 09, 2010 | 3.880 | 3.940 | 3.710 | 3.740 | 1,938,822 | +0.00(+0.00%) |
Sep 08, 2010 | 3.600 | 3.760 | 3.600 | 3.740 | 1,001,058 | +0.17(+4.76%) |
Sep 07, 2010 | 3.800 | 3.830 | 3.560 | 3.570 | 1,493,410 | -0.23(-6.05%) |
Sep 03, 2010 | 3.550 | 3.820 | 3.480 | 3.800 | 2,188,485 | +0.30(+8.57%) |
Sep 02, 2010 | 3.360 | 3.590 | 3.220 | 3.500 | 2,104,170 | +0.18(+5.42%) |
Sep 01, 2010 | 3.250 | 3.340 | 3.080 | 3.320 | 2,467,858 | +0.35(+11.78%) |
Aug 31, 2010 | 3.090 | 3.140 | 2.960 | 2.970 | 2,495,804 | -0.13(-4.19%) |
Aug 30, 2010 | 3.290 | 3.310 | 3.100 | 3.100 | 1,081,891 | -0.16(-4.91%) |
Aug 27, 2010 | 3.280 | 3.300 | 3.160 | 3.260 | 978,535 | +0.04(+1.24%) |
Aug 26, 2010 | 3.240 | 3.330 | 3.150 | 3.220 | 1,116,361 | +0.22(+7.15%) |
Aug 25, 2010 | 3.030 | 3.040 | 2.950 | 3.005 | 666,898 | -0.06(-2.12%) |
Aug 24, 2010 | 2.980 | 3.110 | 2.960 | 3.070 | 1,012,302 | +0.05(+1.66%) |
Aug 23, 2010 | 3.130 | 3.162 | 3.010 | 3.020 | 763,425 | -0.10(-3.21%) |
Aug 20, 2010 | 2.950 | 3.130 | 2.950 | 3.120 | 852,659 | +0.14(+4.70%) |
Aug 19, 2010 | 3.200 | 3.230 | 2.960 | 2.980 | 1,030,537 | -0.23(-7.17%) |
Aug 18, 2010 | 2.920 | 3.280 | 2.900 | 3.210 | 1,405,755 | +0.32(+11.07%) |
Aug 17, 2010 | 2.920 | 2.930 | 2.865 | 2.890 | 501,311 | -0.01(-0.34%) |
Aug 16, 2010 | 2.870 | 2.920 | 2.860 | 2.900 | 488,520 | +0.02(+0.69%) |
Aug 13, 2010 | 2.890 | 3.000 | 2.864 | 2.880 | 608,182 | -0.04(-1.37%) |
Aug 12, 2010 | 3.010 | 3.050 | 2.890 | 2.920 | 973,014 | -0.09(-2.99%) |
Aug 11, 2010 | 3.070 | 3.090 | 3.010 | 3.010 | 832,858 | -0.13(-4.14%) |
Aug 10, 2010 | 3.220 | 3.260 | 3.110 | 3.140 | 940,533 | -0.12(-3.68%) |
Aug 09, 2010 | 3.130 | 3.280 | 3.090 | 3.260 | 781,236 | +0.17(+5.50%) |
Aug 06, 2010 | 3.070 | 3.220 | 3.070 | 3.090 | 548,250 | -0.03(-0.96%) |
Aug 05, 2010 | 3.220 | 3.300 | 3.100 | 3.120 | 675,109 | -0.14(-4.29%) |
Aug 04, 2010 | 3.200 | 3.270 | 3.190 | 3.260 | 406,460 | +0.09(+2.84%) |
Aug 03, 2010 | 3.180 | 3.300 | 3.150 | 3.170 | 760,671 | -0.04(-1.25%) |
Aug 02, 2010 | 3.190 | 3.280 | 3.160 | 3.210 | 753,909 | +0.09(+2.88%) |
Jul 30, 2010 | 3.060 | 3.240 | 3.060 | 3.120 | 819,638 | +0.04(+1.30%) |
Jul 29, 2010 | 3.240 | 3.360 | 3.080 | 3.080 | 785,096 | -0.13(-4.05%) |
Jul 28, 2010 | 3.230 | 3.380 | 3.170 | 3.210 | 514,808 | -0.02(-0.62%) |
Jul 27, 2010 | 3.410 | 3.500 | 3.210 | 3.230 | 883,335 | -0.14(-4.15%) |
Jul 26, 2010 | 3.210 | 3.380 | 3.190 | 3.370 | 825,741 | +0.16(+4.98%) |
Jul 23, 2010 | 3.140 | 3.301 | 3.050 | 3.210 | 1,099,718 | +0.05(+1.58%) |
Jul 22, 2010 | 3.140 | 3.190 | 3.120 | 3.160 | 707,377 | +0.09(+2.93%) |
Jul 21, 2010 | 3.200 | 3.240 | 3.040 | 3.070 | 740,026 | -0.08(-2.54%) |
Jul 20, 2010 | 3.130 | 3.230 | 3.100 | 3.150 | 732,837 | -0.03(-0.94%) |
Jul 19, 2010 | 3.140 | 3.240 | 3.100 | 3.180 | 865,253 | +0.07(+2.25%) |
Jul 16, 2010 | 3.420 | 3.440 | 3.100 | 3.110 | 1,431,511 | -0.35(-10.12%) |
Jul 15, 2010 | 3.560 | 3.580 | 3.410 | 3.460 | 527,368 | -0.07(-1.98%) |
Jul 14, 2010 | 3.610 | 3.645 | 3.490 | 3.530 | 684,708 | -0.09(-2.49%) |
Jul 13, 2010 | 3.500 | 3.640 | 3.480 | 3.620 | 1,295,844 | +0.17(+4.93%) |
Jul 12, 2010 | 3.620 | 3.630 | 3.450 | 3.450 | 664,440 | -0.15(-4.17%) |
Jul 09, 2010 | 3.640 | 3.670 | 3.500 | 3.600 | 760,039 | -0.06(-1.64%) |
Jul 08, 2010 | 3.640 | 3.690 | 3.510 | 3.660 | 783,336 | +0.08(+2.23%) |
Jul 07, 2010 | 3.450 | 3.590 | 3.410 | 3.580 | 1,139,104 | +0.18(+5.29%) |
Jul 06, 2010 | 3.720 | 3.760 | 3.390 | 3.400 | 1,418,929 | -0.15(-4.23%) |
Jul 02, 2010 | 3.290 | 3.580 | 3.260 | 3.550 | 1,991,690 | +0.27(+8.23%) |
Jul 01, 2010 | 3.340 | 3.370 | 3.110 | 3.280 | 1,266,803 | -0.19(-5.48%) |
Jun 30, 2010 | 3.610 | 3.690 | 3.470 | 3.470 | 1,107,460 | -0.14(-3.88%) |
Jun 29, 2010 | 3.750 | 3.800 | 3.590 | 3.610 | 1,108,893 | -0.40(-9.98%) |
Jun 25, 2010 | 3.780 | 4.020 | 3.725 | 4.010 | 4,212,616 | +0.23(+6.08%) |
Jun 24, 2010 | 3.750 | 3.860 | 3.710 | 3.780 | 1,108,910 | +0.01(+0.27%) |
Jun 23, 2010 | 3.650 | 3.860 | 3.620 | 3.770 | 2,222,225 | +0.11(+3.01%) |
Jun 22, 2010 | 3.860 | 3.870 | 3.580 | 3.660 | 1,646,477 | -0.18(-4.69%) |
Jun 21, 2010 | 4.450 | 4.500 | 3.710 | 3.840 | 4,613,007 | -0.74(-16.16%) |
Jun 18, 2010 | 4.740 | 4.770 | 4.580 | 4.580 | 978,621 | -0.12(-2.55%) |
Jun 17, 2010 | 4.750 | 4.750 | 4.580 | 4.700 | 457,049 | +0.00(+0.00%) |
Jun 16, 2010 | 4.800 | 4.840 | 4.700 | 4.700 | 468,777 | -0.16(-3.29%) |
Jun 15, 2010 | 4.750 | 4.860 | 4.710 | 4.860 | 703,293 | +0.15(+3.18%) |
Jun 14, 2010 | 4.900 | 4.900 | 4.690 | 4.710 | 546,379 | -0.10(-2.08%) |
Jun 11, 2010 | 4.780 | 4.820 | 4.600 | 4.810 | 483,685 | +0.06(+1.37%) |
Jun 10, 2010 | 4.670 | 4.760 | 4.620 | 4.745 | 693,958 | +0.17(+3.60%) |
Jun 09, 2010 | 4.750 | 4.840 | 4.560 | 4.580 | 622,163 | -0.11(-2.35%) |
Jun 08, 2010 | 4.780 | 4.890 | 4.625 | 4.690 | 1,008,099 | -0.12(-2.49%) |
Jun 07, 2010 | 5.100 | 5.200 | 4.810 | 4.810 | 1,662,873 | -0.27(-5.31%) |
Jun 04, 2010 | 5.320 | 5.450 | 5.080 | 5.080 | 1,554,657 | -0.46(-8.30%) |
Jun 03, 2010 | 5.130 | 5.620 | 5.130 | 5.540 | 2,068,793 | +0.44(+8.63%) |
Jun 02, 2010 | 4.910 | 5.140 | 4.900 | 5.100 | 1,860,763 | +0.21(+4.29%) |
Jun 01, 2010 | 5.120 | 5.170 | 4.890 | 4.890 | 947,410 | -0.29(-5.60%) |
May 28, 2010 | 5.170 | 5.300 | 5.050 | 5.180 | 836,621 | +0.01(+0.19%) |
May 27, 2010 | 5.070 | 5.170 | 4.980 | 5.170 | 1,015,670 | +0.26(+5.30%) |
May 26, 2010 | 5.090 | 5.230 | 4.890 | 4.910 | 1,248,214 | -0.14(-2.77%) |
May 25, 2010 | 4.870 | 5.090 | 4.770 | 5.050 | 1,374,319 | +0.00(+0.00%) |
May 24, 2010 | 5.080 | 5.200 | 4.990 | 5.050 | 700,445 | -0.02(-0.39%) |
May 21, 2010 | 5.110 | 5.270 | 5.030 | 5.070 | 1,881,341 | -0.15(-2.87%) |
May 20, 2010 | 5.280 | 5.470 | 5.190 | 5.220 | 1,660,432 | -0.42(-7.45%) |
May 19, 2010 | 5.840 | 5.970 | 5.400 | 5.640 | 2,264,274 | -0.28(-4.73%) |
May 18, 2010 | 6.060 | 6.060 | 5.860 | 5.920 | 1,154,569 | -0.04(-0.67%) |
May 17, 2010 | 5.920 | 6.070 | 5.800 | 5.960 | 1,330,155 | +0.03(+0.51%) |
May 14, 2010 | 6.110 | 6.200 | 5.860 | 5.930 | 1,619,703 | -0.21(-3.42%) |
May 13, 2010 | 6.270 | 6.350 | 6.070 | 6.140 | 1,603,589 | -0.13(-2.07%) |
May 12, 2010 | 5.740 | 6.280 | 5.570 | 6.270 | 4,097,174 | +0.94(+17.64%) |
May 11, 2010 | 5.325 | 5.460 | 5.140 | 5.330 | 1,045,030 | +0.01(+0.19%) |
May 10, 2010 | 5.210 | 5.475 | 5.125 | 5.320 | 1,509,852 | +0.43(+8.79%) |
May 07, 2010 | 5.170 | 5.240 | 4.800 | 4.890 | 1,708,497 | -0.28(-5.42%) |
May 06, 2010 | 5.640 | 5.670 | 4.510 | 5.170 | 2,267,735 | -0.49(-8.66%) |
May 05, 2010 | 5.710 | 5.795 | 5.520 | 5.660 | 1,034,655 | -0.16(-2.75%) |
May 04, 2010 | 5.810 | 5.900 | 5.670 | 5.820 | 1,737,830 | -0.09(-1.52%) |
May 03, 2010 | 5.790 | 5.950 | 5.740 | 5.910 | 1,042,299 | +0.11(+1.90%) |
Apr 30, 2010 | 5.870 | 5.900 | 5.710 | 5.800 | 1,052,692 | -0.10(-1.69%) |
Apr 29, 2010 | 5.880 | 5.900 | 5.760 | 5.900 | 1,065,369 | +0.04(+0.68%) |
Apr 28, 2010 | 5.700 | 5.880 | 5.650 | 5.860 | 1,206,049 | +0.18(+3.17%) |
Apr 27, 2010 | 5.770 | 5.861 | 5.620 | 5.680 | 1,136,456 | -0.13(-2.24%) |
Apr 26, 2010 | 5.900 | 5.980 | 5.810 | 5.810 | 610,118 | -0.08(-1.36%) |
Apr 23, 2010 | 5.930 | 6.020 | 5.840 | 5.890 | 936,978 | -0.01(-0.17%) |
Apr 22, 2010 | 6.060 | 6.210 | 5.867 | 5.900 | 2,234,209 | -0.13(-2.16%) |
Apr 21, 2010 | 6.160 | 6.200 | 5.970 | 6.030 | 1,136,801 | -0.11(-1.79%) |
Apr 20, 2010 | 5.910 | 6.150 | 5.850 | 6.140 | 1,739,126 | +0.25(+4.24%) |
Apr 19, 2010 | 6.000 | 6.060 | 5.860 | 5.890 | 1,369,589 | -0.14(-2.32%) |
Apr 16, 2010 | 6.280 | 6.280 | 5.960 | 6.030 | 1,690,821 | -0.25(-3.98%) |
Apr 15, 2010 | 6.340 | 6.400 | 6.200 | 6.280 | 1,027,809 | -0.06(-0.95%) |
Apr 14, 2010 | 6.320 | 6.371 | 6.210 | 6.340 | 691,357 | +0.08(+1.28%) |
Apr 13, 2010 | 6.320 | 6.330 | 6.250 | 6.260 | 807,407 | -0.05(-0.79%) |
Apr 12, 2010 | 6.350 | 6.400 | 6.280 | 6.310 | 823,782 | -0.01(-0.16%) |
Apr 09, 2010 | 6.480 | 6.500 | 6.270 | 6.320 | 675,432 | -0.16(-2.47%) |
Apr 08, 2010 | 6.540 | 6.550 | 6.270 | 6.480 | 1,040,923 | -0.07(-1.07%) |
Apr 07, 2010 | 6.670 | 6.680 | 6.500 | 6.550 | 775,717 | -0.11(-1.65%) |
Apr 06, 2010 | 6.710 | 6.710 | 6.540 | 6.660 | 1,168,464 | +0.11(+1.68%) |
Apr 05, 2010 | 6.990 | 7.000 | 6.500 | 6.550 | 1,729,185 | -0.11(-1.65%) |
Apr 01, 2010 | 6.100 | 6.660 | 6.660 | 6.660 | 3,862,100 | +0.59(+9.72%) |
Mar 31, 2010 | 5.980 | 6.210 | 5.950 | 6.070 | 1,144,537 | +0.06(+1.00%) |
Mar 30, 2010 | 6.020 | 6.190 | 6.000 | 6.010 | 808,563 | -0.01(-0.17%) |
Mar 29, 2010 | 6.010 | 6.100 | 5.960 | 6.020 | 620,422 | +0.01(+0.17%) |
Mar 26, 2010 | 6.050 | 6.200 | 5.960 | 6.010 | 670,869 | -0.03(-0.50%) |
Mar 25, 2010 | 6.110 | 6.260 | 6.040 | 6.040 | 626,955 | -0.04(-0.66%) |
Mar 24, 2010 | 6.150 | 6.230 | 6.010 | 6.080 | 795,525 | -0.09(-1.46%) |
Mar 23, 2010 | 5.840 | 6.180 | 5.820 | 6.170 | 1,029,142 | +0.35(+6.01%) |
Mar 22, 2010 | 5.810 | 6.070 | 5.769 | 5.820 | 1,538,537 | -0.02(-0.34%) |
Mar 19, 2010 | 6.250 | 6.300 | 5.820 | 5.840 | 6,994,046 | -0.36(-5.81%) |
Mar 18, 2010 | 6.290 | 6.340 | 6.170 | 6.200 | 839,444 | -0.09(-1.43%) |
Mar 17, 2010 | 6.300 | 6.350 | 6.260 | 6.290 | 601,353 | -0.02(-0.32%) |
Mar 16, 2010 | 6.340 | 6.540 | 6.270 | 6.310 | 859,223 | +0.04(+0.64%) |
Mar 15, 2010 | 6.250 | 6.510 | 6.220 | 6.270 | 786,774 | -0.19(-2.94%) |
Mar 12, 2010 | 6.150 | 6.620 | 6.150 | 6.460 | 1,886,116 | +0.34(+5.56%) |
Mar 11, 2010 | 6.190 | 6.385 | 6.120 | 6.120 | 2,426,593 | -0.06(-0.97%) |
Mar 10, 2010 | 6.290 | 6.410 | 6.130 | 6.180 | 1,965,033 | -0.13(-2.06%) |
Mar 09, 2010 | 6.820 | 6.860 | 6.220 | 6.310 | 2,059,094 | -0.50(-7.34%) |
Mar 08, 2010 | 6.960 | 6.980 | 6.710 | 6.810 | 1,110,220 | -0.15(-2.16%) |
Mar 05, 2010 | 6.850 | 6.980 | 6.800 | 6.960 | 584,077 | +0.14(+2.05%) |
Mar 04, 2010 | 6.790 | 6.880 | 6.750 | 6.820 | 264,953 | +0.03(+0.44%) |
Mar 03, 2010 | 6.800 | 6.900 | 6.725 | 6.790 | 444,263 | +0.03(+0.44%) |
Mar 02, 2010 | 6.830 | 6.895 | 6.710 | 6.760 | 1,169,929 | -0.09(-1.31%) |
Mar 01, 2010 | 6.520 | 6.860 | 6.520 | 6.850 | 780,971 | +0.38(+5.87%) |
Feb 26, 2010 | 6.380 | 6.500 | 6.320 | 6.470 | 519,963 | +0.11(+1.73%) |
Feb 25, 2010 | 6.420 | 6.450 | 6.280 | 6.360 | 650,049 | -0.17(-2.60%) |
Feb 24, 2010 | 6.530 | 6.660 | 6.480 | 6.530 | 417,244 | +0.00(+0.00%) |
Feb 23, 2010 | 6.660 | 6.660 | 6.440 | 6.530 | 478,752 | -0.14(-2.10%) |
Feb 22, 2010 | 6.750 | 6.770 | 6.520 | 6.670 | 342,648 | -0.08(-1.19%) |
Feb 19, 2010 | 6.710 | 6.810 | 6.570 | 6.750 | 459,372 | +0.04(+0.60%) |
Feb 18, 2010 | 6.700 | 6.740 | 6.610 | 6.710 | 412,563 | +0.01(+0.15%) |
Feb 17, 2010 | 6.660 | 6.815 | 6.570 | 6.700 | 549,262 | +0.08(+1.21%) |
Feb 16, 2010 | 6.580 | 6.630 | 6.350 | 6.620 | 591,336 | +0.07(+1.07%) |
Feb 12, 2010 | 6.490 | 6.550 | 6.550 | 6.550 | 530,800 | -0.02(-0.30%) |
Feb 11, 2010 | 6.260 | 6.580 | 6.150 | 6.570 | 643,780 | +0.27(+4.29%) |
Feb 10, 2010 | 6.380 | 6.430 | 6.280 | 6.300 | 338,165 | -0.12(-1.87%) |
Feb 09, 2010 | 6.190 | 6.430 | 6.120 | 6.420 | 743,335 | +0.32(+5.25%) |
Feb 08, 2010 | 6.200 | 6.231 | 6.090 | 6.100 | 383,264 | -0.12(-1.93%) |
Feb 05, 2010 | 6.150 | 6.260 | 6.010 | 6.220 | 648,874 | +0.03(+0.48%) |
Feb 04, 2010 | 6.650 | 6.660 | 6.160 | 6.190 | 811,156 | -0.49(-7.34%) |
Feb 03, 2010 | 6.620 | 6.760 | 6.510 | 6.680 | 545,275 | +0.01(+0.15%) |
Feb 02, 2010 | 6.570 | 6.710 | 6.450 | 6.670 | 556,397 | +0.09(+1.37%) |
Feb 01, 2010 | 6.650 | 6.680 | 6.440 | 6.580 | 540,881 | -0.05(-0.75%) |
Jan 29, 2010 | 6.600 | 6.800 | 6.500 | 6.630 | 1,033,457 | +0.07(+1.07%) |
Jan 28, 2010 | 7.000 | 7.090 | 6.520 | 6.560 | 745,017 | -0.41(-5.88%) |
Jan 27, 2010 | 6.660 | 6.970 | 6.640 | 6.970 | 873,977 | +0.28(+4.19%) |
Jan 26, 2010 | 6.370 | 6.850 | 6.370 | 6.690 | 985,740 | +0.33(+5.19%) |
Jan 25, 2010 | 6.440 | 6.500 | 6.340 | 6.360 | 840,223 | -0.02(-0.31%) |
Jan 22, 2010 | 6.510 | 6.620 | 6.350 | 6.380 | 550,009 | -0.13(-2.00%) |
Jan 21, 2010 | 6.830 | 6.880 | 6.510 | 6.510 | 622,510 | -0.29(-4.26%) |
Jan 20, 2010 | 7.020 | 7.048 | 6.750 | 6.800 | 774,175 | -0.30(-4.23%) |
Jan 19, 2010 | 6.780 | 7.115 | 6.780 | 7.100 | 808,826 | +0.32(+4.72%) |
Jan 15, 2010 | 7.180 | 6.780 | 6.780 | 6.780 | 1,050,300 | -0.36(-5.04%) |
Jan 14, 2010 | 7.140 | 7.210 | 7.100 | 7.140 | 361,577 | -0.02(-0.28%) |
Jan 13, 2010 | 7.120 | 7.230 | 7.050 | 7.160 | 466,489 | +0.09(+1.27%) |
Jan 12, 2010 | 7.120 | 7.280 | 7.010 | 7.070 | 797,073 | -0.09(-1.26%) |
Jan 11, 2010 | 7.350 | 7.400 | 7.130 | 7.160 | 474,053 | -0.15(-2.05%) |
Jan 08, 2010 | 7.220 | 7.320 | 7.000 | 7.310 | 1,619,759 | -0.02(-0.27%) |
Jan 07, 2010 | 7.380 | 7.440 | 7.320 | 7.330 | 663,037 | -0.03(-0.41%) |
Jan 06, 2010 | 7.390 | 7.460 | 7.350 | 7.360 | 628,814 | -0.02(-0.27%) |
Jan 05, 2010 | 7.470 | 7.530 | 7.370 | 7.380 | 711,737 | -0.12(-1.60%) |
Jan 04, 2010 | 7.480 | 7.532 | 7.410 | 7.500 | 568,862 | +0.13(+1.76%) |
Dec 31, 2009 | 7.540 | 7.370 | 7.370 | 7.370 | 880,300 | -0.20(-2.64%) |
Dec 30, 2009 | 7.760 | 7.760 | 7.530 | 7.570 | 893,706 | -0.20(-2.57%) |
Dec 29, 2009 | 7.300 | 7.880 | 7.300 | 7.770 | 553,781 | -0.11(-1.40%) |
Dec 28, 2009 | 8.000 | 8.000 | 7.820 | 7.880 | 536,314 | -0.12(-1.50%) |
Dec 24, 2009 | 7.900 | 8.000 | 7.810 | 8.000 | 281,945 | +0.13(+1.65%) |
Dec 23, 2009 | 7.860 | 7.890 | 7.720 | 7.870 | 810,424 | +0.03(+0.38%) |
Dec 22, 2009 | 7.590 | 7.860 | 7.520 | 7.840 | 1,114,289 | +0.30(+3.98%) |
Dec 21, 2009 | 7.190 | 7.600 | 7.150 | 7.540 | 1,164,201 | +0.37(+5.16%) |
Dec 18, 2009 | 7.430 | 7.440 | 7.090 | 7.170 | 6,112,959 | -0.17(-2.32%) |
Dec 17, 2009 | 7.580 | 7.580 | 7.250 | 7.340 | 1,891,771 | -0.26(-3.42%) |
Dec 16, 2009 | 7.560 | 7.860 | 7.500 | 7.600 | 1,263,412 | +0.09(+1.20%) |
Dec 15, 2009 | 7.400 | 7.770 | 7.400 | 7.510 | 801,605 | -0.22(-2.85%) |
Dec 14, 2009 | 7.570 | 7.760 | 7.510 | 7.730 | 710,682 | +0.08(+1.05%) |
Dec 11, 2009 | 7.270 | 7.870 | 7.200 | 7.650 | 1,856,255 | +0.44(+6.10%) |
Dec 10, 2009 | 7.190 | 7.292 | 7.100 | 7.210 | 591,905 | +0.03(+0.42%) |
Dec 09, 2009 | 7.150 | 7.270 | 7.030 | 7.180 | 680,425 | +0.06(+0.84%) |
Dec 08, 2009 | 6.820 | 7.160 | 6.730 | 7.120 | 1,126,872 | +0.23(+3.34%) |
Dec 07, 2009 | 6.890 | 7.000 | 6.800 | 6.890 | 465,784 | -0.02(-0.29%) |
Dec 04, 2009 | 7.000 | 7.090 | 6.830 | 6.910 | 890,886 | +0.02(+0.29%) |
Dec 03, 2009 | 7.000 | 7.120 | 6.880 | 6.890 | 645,623 | -0.11(-1.57%) |
Dec 02, 2009 | 6.960 | 7.010 | 6.900 | 7.000 | 594,724 | +0.06(+0.86%) |