Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.091 | 7.217 | 7.072 | 7.101 | 266,297 | -0.05(-0.67%) |
Mar 30, 2010 | 7.226 | 7.400 | 7.072 | 7.149 | 495,786 | -0.09(-1.20%) |
Mar 29, 2010 | 7.361 | 7.438 | 7.159 | 7.236 | 318,556 | -0.12(-1.57%) |
Mar 26, 2010 | 7.303 | 7.437 | 7.255 | 7.352 | 253,810 | +0.06(+0.79%) |
Mar 25, 2010 | 7.438 | 7.544 | 7.284 | 7.294 | 1,220,351 | -0.11(-1.43%) |
Mar 24, 2010 | 7.429 | 7.458 | 7.313 | 7.400 | 172,624 | -0.09(-1.16%) |
Mar 23, 2010 | 7.429 | 7.496 | 7.308 | 7.486 | 259,612 | +0.05(+0.65%) |
Mar 22, 2010 | 7.246 | 7.477 | 7.236 | 7.438 | 261,844 | +0.17(+2.39%) |
Mar 19, 2010 | 7.573 | 7.660 | 7.236 | 7.265 | 440,421 | -0.24(-3.21%) |
Mar 18, 2010 | 7.525 | 7.612 | 7.467 | 7.506 | 165,165 | -0.05(-0.64%) |
Mar 17, 2010 | 7.708 | 7.756 | 7.544 | 7.554 | 220,050 | -0.15(-2.00%) |
Mar 16, 2010 | 7.747 | 7.756 | 7.650 | 7.708 | 316,116 | -0.01(-0.12%) |
Mar 15, 2010 | 7.660 | 7.737 | 7.612 | 7.718 | 488,232 | -0.03(-0.37%) |
Mar 12, 2010 | 7.708 | 7.747 | 7.631 | 7.747 | 535,584 | +0.09(+1.13%) |
Mar 11, 2010 | 7.592 | 7.689 | 7.535 | 7.660 | 321,494 | +0.04(+0.51%) |
Mar 10, 2010 | 7.515 | 7.766 | 7.515 | 7.621 | 654,581 | +0.13(+1.80%) |
Mar 09, 2010 | 7.506 | 7.689 | 7.448 | 7.486 | 375,979 | +0.05(+0.65%) |
Mar 08, 2010 | 7.554 | 7.631 | 7.409 | 7.438 | 230,865 | -0.12(-1.53%) |
Mar 05, 2010 | 7.535 | 7.660 | 7.477 | 7.554 | 356,424 | +0.06(+0.77%) |
Mar 04, 2010 | 7.641 | 7.679 | 7.477 | 7.496 | 371,495 | -0.12(-1.52%) |
Mar 03, 2010 | 7.602 | 7.756 | 7.554 | 7.612 | 527,661 | +0.00(+0.00%) |
Mar 02, 2010 | 7.776 | 7.853 | 7.573 | 7.612 | 537,412 | -0.18(-2.35%) |
Mar 01, 2010 | 7.535 | 7.853 | 7.535 | 7.795 | 495,074 | +0.30(+3.98%) |
Feb 26, 2010 | 7.409 | 7.573 | 7.217 | 7.496 | 380,087 | +0.07(+0.91%) |
Feb 25, 2010 | 7.467 | 7.467 | 7.294 | 7.429 | 373,649 | -0.13(-1.66%) |
Feb 24, 2010 | 7.660 | 7.698 | 7.467 | 7.554 | 257,593 | -0.10(-1.26%) |
Feb 23, 2010 | 7.727 | 7.727 | 7.496 | 7.650 | 394,833 | -0.08(-1.00%) |
Feb 22, 2010 | 7.660 | 7.776 | 7.650 | 7.727 | 355,017 | +0.15(+2.04%) |
Feb 19, 2010 | 7.458 | 7.708 | 7.400 | 7.573 | 497,801 | +0.11(+1.42%) |
Feb 18, 2010 | 7.236 | 7.544 | 7.226 | 7.467 | 679,019 | +0.23(+3.20%) |
Feb 17, 2010 | 7.140 | 7.275 | 7.091 | 7.236 | 1,017,697 | +0.14(+2.04%) |
Feb 16, 2010 | 6.976 | 7.130 | 6.947 | 7.091 | 711,452 | +0.18(+2.65%) |
Feb 12, 2010 | 6.841 | 6.908 | 6.908 | 6.908 | 477,731 | -0.01(-0.14%) |
Feb 11, 2010 | 6.802 | 7.034 | 6.764 | 6.918 | 482,974 | +0.08(+1.13%) |
Feb 10, 2010 | 6.995 | 7.005 | 6.773 | 6.841 | 297,880 | -0.15(-2.20%) |
Feb 09, 2010 | 6.716 | 7.111 | 6.716 | 6.995 | 714,000 | +0.30(+4.46%) |
Feb 08, 2010 | 6.773 | 7.130 | 6.629 | 6.696 | 1,068,839 | -0.07(-1.00%) |
Feb 05, 2010 | 6.022 | 6.879 | 6.012 | 6.764 | 1,748,496 | +0.91(+15.46%) |
Feb 04, 2010 | 5.964 | 5.993 | 5.800 | 5.858 | 748,972 | -0.18(-3.03%) |
Feb 03, 2010 | 6.099 | 6.138 | 5.906 | 6.041 | 417,573 | -0.10(-1.57%) |
Feb 02, 2010 | 5.762 | 6.176 | 5.762 | 6.138 | 516,127 | +0.40(+7.06%) |
Feb 01, 2010 | 5.743 | 5.781 | 5.685 | 5.733 | 414,190 | +0.01(+0.17%) |
Jan 29, 2010 | 5.916 | 6.060 | 5.723 | 5.723 | 338,999 | -0.14(-2.46%) |
Jan 28, 2010 | 6.051 | 6.109 | 5.781 | 5.868 | 474,921 | -0.16(-2.72%) |
Jan 27, 2010 | 5.916 | 6.051 | 5.877 | 6.032 | 523,301 | +0.08(+1.29%) |
Jan 26, 2010 | 6.109 | 6.109 | 5.906 | 5.955 | 412,498 | -0.16(-2.68%) |
Jan 25, 2010 | 6.138 | 6.301 | 6.041 | 6.118 | 385,491 | +0.04(+0.63%) |
Jan 22, 2010 | 6.244 | 6.321 | 6.070 | 6.080 | 476,458 | -0.18(-2.92%) |
Jan 21, 2010 | 6.436 | 6.562 | 6.215 | 6.263 | 448,557 | -0.18(-2.84%) |
Jan 20, 2010 | 6.456 | 6.542 | 6.263 | 6.446 | 489,619 | -0.11(-1.62%) |
Jan 19, 2010 | 6.542 | 6.619 | 6.407 | 6.552 | 714,400 | +0.04(+0.59%) |
Jan 15, 2010 | 6.677 | 6.513 | 6.513 | 6.513 | 669,530 | -0.12(-1.74%) |
Jan 14, 2010 | 6.812 | 6.947 | 6.600 | 6.629 | 866,727 | -0.27(-3.91%) |
Jan 13, 2010 | 6.745 | 6.928 | 6.600 | 6.899 | 372,783 | +0.21(+3.17%) |
Jan 12, 2010 | 6.735 | 6.812 | 6.571 | 6.687 | 714,121 | -0.11(-1.56%) |
Jan 11, 2010 | 6.937 | 6.937 | 6.668 | 6.793 | 352,142 | -0.13(-1.81%) |
Jan 08, 2010 | 6.937 | 7.000 | 6.793 | 6.918 | 231,624 | -0.03(-0.42%) |
Jan 07, 2010 | 6.696 | 6.995 | 6.639 | 6.947 | 445,392 | +0.26(+3.89%) |
Jan 06, 2010 | 6.937 | 6.947 | 6.562 | 6.687 | 695,393 | -0.26(-3.74%) |
Jan 05, 2010 | 6.802 | 7.063 | 6.648 | 6.947 | 812,995 | +0.11(+1.55%) |
Jan 04, 2010 | 6.831 | 6.928 | 6.745 | 6.841 | 301,774 | +0.10(+1.43%) |
Dec 31, 2009 | 6.851 | 6.745 | 6.745 | 6.745 | 267,355 | -0.13(-1.82%) |
Dec 30, 2009 | 6.985 | 6.986 | 6.764 | 6.870 | 243,210 | -0.16(-2.33%) |
Dec 29, 2009 | 7.024 | 7.101 | 6.937 | 7.034 | 237,234 | +0.01(+0.14%) |
Dec 28, 2009 | 7.246 | 7.246 | 6.918 | 7.024 | 224,982 | -0.21(-2.93%) |
Dec 24, 2009 | 7.226 | 7.371 | 7.053 | 7.236 | 148,268 | +0.05(+0.67%) |
Dec 23, 2009 | 7.352 | 7.352 | 6.985 | 7.188 | 277,558 | -0.12(-1.58%) |
Dec 22, 2009 | 7.159 | 7.400 | 7.149 | 7.303 | 570,131 | +0.18(+2.57%) |
Dec 21, 2009 | 7.082 | 7.226 | 6.985 | 7.120 | 578,631 | +0.13(+1.79%) |
Dec 18, 2009 | 6.908 | 7.053 | 6.764 | 6.995 | 552,246 | +0.19(+2.83%) |
Dec 17, 2009 | 6.976 | 6.995 | 6.745 | 6.802 | 411,960 | -0.26(-3.68%) |
Dec 16, 2009 | 7.169 | 7.255 | 6.860 | 7.063 | 518,806 | -0.04(-0.54%) |
Dec 15, 2009 | 7.246 | 7.294 | 6.976 | 7.101 | 487,840 | -0.17(-2.38%) |
Dec 14, 2009 | 7.226 | 7.284 | 7.130 | 7.275 | 312,300 | +0.15(+2.17%) |
Dec 11, 2009 | 6.860 | 7.207 | 6.860 | 7.120 | 397,268 | +0.27(+3.94%) |
Dec 10, 2009 | 6.947 | 6.957 | 6.783 | 6.851 | 521,989 | -0.09(-1.25%) |
Dec 09, 2009 | 6.783 | 6.937 | 6.658 | 6.937 | 435,950 | +0.14(+2.13%) |
Dec 08, 2009 | 6.918 | 6.976 | 6.783 | 6.793 | 257,404 | -0.14(-2.08%) |
Dec 07, 2009 | 6.822 | 6.966 | 6.812 | 6.937 | 505,047 | +0.13(+1.98%) |
Dec 04, 2009 | 6.696 | 6.904 | 6.600 | 6.802 | 488,359 | +0.25(+3.82%) |
Dec 03, 2009 | 6.581 | 6.600 | 6.465 | 6.552 | 541,946 | +0.03(+0.44%) |
Dec 02, 2009 | 6.311 | 6.581 | 6.292 | 6.523 | 642,509 | +0.25(+3.99%) |
Dec 01, 2009 | 6.099 | 6.340 | 6.003 | 6.272 | 567,905 | +0.26(+4.33%) |
Nov 30, 2009 | 6.022 | 6.032 | 5.897 | 6.012 | 701,467 | -0.01(-0.16%) |
Nov 27, 2009 | 6.118 | 6.186 | 6.003 | 6.022 | 366,205 | -0.19(-3.10%) |
Nov 25, 2009 | 6.282 | 6.456 | 6.166 | 6.215 | 805,544 | -0.05(-0.77%) |
Nov 24, 2009 | 6.456 | 6.494 | 6.244 | 6.263 | 528,785 | -0.19(-2.99%) |
Nov 23, 2009 | 6.359 | 6.562 | 6.359 | 6.456 | 232,972 | +0.15(+2.45%) |
Nov 20, 2009 | 6.292 | 6.417 | 6.166 | 6.301 | 220,382 | -0.05(-0.76%) |
Nov 19, 2009 | 6.407 | 6.427 | 6.224 | 6.350 | 426,274 | -0.06(-0.90%) |
Nov 18, 2009 | 6.648 | 6.696 | 6.407 | 6.407 | 332,295 | -0.22(-3.34%) |
Nov 17, 2009 | 6.764 | 6.812 | 6.581 | 6.629 | 392,128 | -0.15(-2.27%) |
Nov 16, 2009 | 6.716 | 6.870 | 6.658 | 6.783 | 392,931 | +0.12(+1.73%) |
Nov 13, 2009 | 6.422 | 6.668 | 6.263 | 6.668 | 388,111 | +0.28(+4.37%) |
Nov 12, 2009 | 6.812 | 6.812 | 6.388 | 6.388 | 319,833 | -0.41(-6.09%) |
Nov 11, 2009 | 6.716 | 6.841 | 6.552 | 6.802 | 321,285 | +0.17(+2.62%) |
Nov 10, 2009 | 6.725 | 6.735 | 6.456 | 6.629 | 319,035 | -0.11(-1.57%) |
Nov 09, 2009 | 6.600 | 6.889 | 6.456 | 6.735 | 441,168 | -0.01(-0.14%) |
Nov 06, 2009 | 6.735 | 6.851 | 6.600 | 6.745 | 403,469 | +0.17(+2.64%) |
Nov 05, 2009 | 6.465 | 6.581 | 6.340 | 6.571 | 394,963 | +0.15(+2.40%) |
Nov 04, 2009 | 6.629 | 6.639 | 6.388 | 6.417 | 393,786 | -0.19(-2.92%) |
Nov 03, 2009 | 6.542 | 6.783 | 6.407 | 6.610 | 462,555 | -0.02(-0.29%) |
Nov 02, 2009 | 6.851 | 7.024 | 6.571 | 6.629 | 530,589 | -0.20(-2.96%) |
Oct 30, 2009 | 7.005 | 7.130 | 6.793 | 6.831 | 941,689 | -0.27(-3.80%) |
Oct 29, 2009 | 7.024 | 7.284 | 7.024 | 7.101 | 459,732 | +0.17(+2.50%) |
Oct 28, 2009 | 7.255 | 7.429 | 6.908 | 6.928 | 486,432 | -0.35(-4.77%) |
Oct 27, 2009 | 7.429 | 7.477 | 7.226 | 7.275 | 455,600 | -0.13(-1.69%) |
Oct 26, 2009 | 7.862 | 7.949 | 7.352 | 7.400 | 753,346 | -0.46(-5.88%) |
Oct 23, 2009 | 7.910 | 8.469 | 7.785 | 7.862 | 810,671 | -0.61(-7.17%) |
Oct 22, 2009 | 8.479 | 8.508 | 8.190 | 8.469 | 942,460 | +0.00(+0.00%) |
Oct 21, 2009 | 8.344 | 8.845 | 8.344 | 8.469 | 1,253,122 | -0.08(-0.90%) |
Oct 20, 2009 | 8.522 | 8.575 | 8.411 | 8.546 | 427,504 | +0.01(+0.11%) |
Oct 19, 2009 | 8.469 | 8.652 | 8.325 | 8.537 | 453,904 | +0.07(+0.80%) |
Oct 16, 2009 | 8.421 | 8.527 | 8.315 | 8.469 | 435,437 | +0.00(+0.00%) |
Oct 15, 2009 | 8.440 | 8.517 | 8.421 | 8.469 | 392,906 | -0.07(-0.79%) |
Oct 14, 2009 | 8.065 | 8.652 | 8.007 | 8.537 | 1,054,501 | +0.61(+7.65%) |
Oct 13, 2009 | 7.910 | 8.007 | 7.833 | 7.930 | 339,352 | +0.01(+0.12%) |
Oct 12, 2009 | 7.939 | 8.036 | 7.814 | 7.920 | 493,685 | +0.06(+0.74%) |
Oct 09, 2009 | 7.814 | 7.949 | 7.727 | 7.862 | 507,119 | -0.01(-0.12%) |
Oct 08, 2009 | 7.872 | 8.021 | 7.718 | 7.872 | 550,815 | +0.06(+0.74%) |
Oct 07, 2009 | 7.901 | 7.949 | 7.785 | 7.814 | 428,791 | -0.09(-1.10%) |
Oct 06, 2009 | 7.650 | 7.930 | 7.612 | 7.901 | 445,388 | +0.39(+5.13%) |
Oct 05, 2009 | 7.467 | 7.853 | 7.361 | 7.515 | 452,616 | +0.14(+1.96%) |
Oct 02, 2009 | 7.352 | 7.564 | 7.226 | 7.371 | 413,617 | -0.05(-0.65%) |
Oct 01, 2009 | 7.891 | 7.983 | 7.419 | 7.419 | 975,040 | -0.54(-6.78%) |
Sep 30, 2009 | 7.891 | 8.171 | 7.853 | 7.959 | 921,257 | +0.05(+0.61%) |
Sep 29, 2009 | 7.978 | 8.016 | 7.901 | 7.910 | 1,072,048 | -0.08(-0.97%) |
Sep 28, 2009 | 7.959 | 8.132 | 7.891 | 7.988 | 804,467 | +0.10(+1.22%) |
Sep 25, 2009 | 7.930 | 7.968 | 7.804 | 7.891 | 873,023 | -0.09(-1.09%) |
Sep 24, 2009 | 8.190 | 8.248 | 7.853 | 7.978 | 932,295 | -0.21(-2.59%) |
Sep 23, 2009 | 8.354 | 8.354 | 8.113 | 8.190 | 1,186,786 | -0.17(-2.07%) |
Sep 22, 2009 | 8.450 | 8.479 | 8.228 | 8.363 | 590,866 | -0.06(-0.69%) |
Sep 21, 2009 | 8.065 | 8.469 | 8.015 | 8.421 | 628,173 | +0.30(+3.68%) |
Sep 18, 2009 | 8.093 | 8.190 | 8.093 | 8.122 | 482,907 | +0.05(+0.60%) |
Sep 17, 2009 | 8.045 | 8.190 | 8.031 | 8.074 | 799,112 | +0.03(+0.36%) |
Sep 16, 2009 | 7.766 | 8.046 | 7.708 | 8.045 | 838,229 | +0.28(+3.60%) |
Sep 15, 2009 | 7.670 | 7.825 | 7.660 | 7.766 | 807,143 | +0.06(+0.75%) |
Sep 14, 2009 | 7.573 | 7.708 | 7.383 | 7.708 | 507,179 | +0.05(+0.63%) |
Sep 11, 2009 | 7.583 | 7.761 | 7.517 | 7.660 | 630,299 | +0.04(+0.51%) |
Sep 10, 2009 | 7.438 | 7.660 | 7.438 | 7.621 | 598,287 | +0.27(+3.67%) |
Sep 09, 2009 | 7.275 | 7.467 | 7.255 | 7.352 | 826,281 | +0.08(+1.06%) |
Sep 08, 2009 | 7.188 | 7.332 | 7.120 | 7.275 | 498,309 | +0.07(+0.94%) |
Sep 04, 2009 | 7.024 | 7.226 | 6.899 | 7.207 | 433,970 | +0.21(+3.03%) |
Sep 03, 2009 | 6.995 | 7.130 | 6.928 | 6.995 | 655,236 | +0.02(+0.28%) |
Sep 02, 2009 | 6.918 | 7.043 | 6.793 | 6.976 | 916,261 | +0.05(+0.70%) |
Sep 01, 2009 | 6.985 | 7.169 | 6.889 | 6.928 | 1,002,897 | -0.13(-1.78%) |
Aug 31, 2009 | 7.014 | 7.072 | 6.754 | 7.053 | 503,051 | -0.06(-0.81%) |
Aug 28, 2009 | 7.188 | 7.217 | 7.034 | 7.111 | 280,563 | -0.07(-0.94%) |
Aug 27, 2009 | 7.140 | 7.226 | 6.966 | 7.178 | 646,741 | +0.04(+0.54%) |
Aug 26, 2009 | 6.966 | 7.178 | 6.822 | 7.140 | 751,580 | +0.12(+1.65%) |
Aug 25, 2009 | 6.937 | 7.101 | 6.879 | 7.024 | 1,481,187 | +0.08(+1.11%) |
Aug 24, 2009 | 6.831 | 7.034 | 6.658 | 6.947 | 587,933 | +0.11(+1.55%) |
Aug 21, 2009 | 6.764 | 6.851 | 6.696 | 6.841 | 686,599 | +0.11(+1.57%) |
Aug 20, 2009 | 6.590 | 6.735 | 6.562 | 6.735 | 1,194,411 | +0.14(+2.19%) |
Aug 19, 2009 | 6.504 | 6.648 | 6.369 | 6.590 | 512,302 | -0.03(-0.44%) |
Aug 18, 2009 | 6.475 | 6.668 | 6.311 | 6.619 | 883,492 | +0.09(+1.33%) |
Aug 17, 2009 | 6.552 | 6.648 | 6.456 | 6.533 | 802,642 | -0.13(-1.88%) |
Aug 14, 2009 | 6.696 | 6.696 | 6.542 | 6.658 | 1,155,499 | -0.07(-1.00%) |
Aug 13, 2009 | 6.745 | 6.793 | 6.619 | 6.725 | 563,008 | +0.02(+0.29%) |
Aug 12, 2009 | 6.523 | 6.802 | 6.484 | 6.706 | 971,999 | +0.18(+2.81%) |
Aug 11, 2009 | 6.465 | 6.552 | 6.272 | 6.523 | 600,697 | +0.00(+0.00%) |
Aug 10, 2009 | 6.542 | 6.610 | 6.475 | 6.523 | 671,636 | -0.09(-1.31%) |
Aug 07, 2009 | 6.571 | 6.687 | 6.272 | 6.610 | 499,520 | +0.14(+2.24%) |
Aug 06, 2009 | 6.562 | 6.562 | 6.263 | 6.465 | 550,636 | -0.06(-0.89%) |
Aug 05, 2009 | 6.224 | 6.523 | 6.099 | 6.523 | 833,972 | +0.29(+4.64%) |
Aug 04, 2009 | 6.080 | 6.301 | 5.926 | 6.234 | 546,464 | +0.17(+2.86%) |
Aug 03, 2009 | 6.224 | 6.301 | 5.916 | 6.060 | 710,373 | -0.10(-1.56%) |
Jul 31, 2009 | 6.147 | 6.282 | 6.089 | 6.157 | 859,068 | +0.09(+1.43%) |
Jul 30, 2009 | 6.166 | 6.205 | 5.974 | 6.070 | 815,166 | -0.04(-0.63%) |
Jul 29, 2009 | 6.157 | 6.215 | 5.934 | 6.109 | 930,221 | +0.01(+0.16%) |
Jul 28, 2009 | 6.696 | 6.696 | 5.868 | 6.099 | 1,456,969 | -0.73(-10.72%) |
Jul 27, 2009 | 6.542 | 6.841 | 6.272 | 6.831 | 880,639 | +0.39(+5.98%) |
Jul 24, 2009 | 6.407 | 6.533 | 6.369 | 6.446 | 712,658 | -0.03(-0.45%) |
Jul 23, 2009 | 6.388 | 6.523 | 6.359 | 6.475 | 765,284 | +0.05(+0.75%) |
Jul 22, 2009 | 6.398 | 6.590 | 6.330 | 6.427 | 1,032,291 | -0.03(-0.45%) |
Jul 21, 2009 | 6.456 | 6.562 | 6.321 | 6.456 | 734,850 | +0.02(+0.30%) |
Jul 20, 2009 | 6.292 | 6.484 | 6.118 | 6.436 | 692,113 | +0.20(+3.25%) |
Jul 17, 2009 | 6.224 | 6.253 | 5.974 | 6.234 | 1,266,922 | +0.08(+1.25%) |
Jul 16, 2009 | 6.378 | 6.378 | 6.099 | 6.157 | 594,635 | -0.28(-4.34%) |
Jul 15, 2009 | 6.157 | 6.504 | 6.041 | 6.436 | 965,726 | +0.32(+5.20%) |
Jul 14, 2009 | 6.012 | 6.176 | 5.945 | 6.118 | 1,027,507 | +0.07(+1.11%) |
Jul 13, 2009 | 5.656 | 6.138 | 5.550 | 6.051 | 986,387 | +0.39(+6.80%) |
Jul 10, 2009 | 5.367 | 5.714 | 5.203 | 5.665 | 899,332 | +0.28(+5.19%) |
Jul 09, 2009 | 5.376 | 5.569 | 5.203 | 5.386 | 526,099 | +0.03(+0.54%) |
Jul 08, 2009 | 5.550 | 5.550 | 5.203 | 5.357 | 508,553 | -0.15(-2.80%) |
Jul 07, 2009 | 5.473 | 5.511 | 5.357 | 5.511 | 717,288 | +0.04(+0.70%) |
Jul 06, 2009 | 5.396 | 5.502 | 5.251 | 5.473 | 462,282 | -0.03(-0.53%) |
Jul 02, 2009 | 5.482 | 5.559 | 4.972 | 5.502 | 2,086,823 | -0.33(-5.62%) |
Jul 01, 2009 | 5.550 | 5.887 | 5.425 | 5.829 | 441,880 | +0.03(+0.50%) |
Jun 30, 2009 | 5.396 | 5.858 | 5.309 | 5.800 | 968,697 | +0.40(+7.31%) |
Jun 29, 2009 | 5.473 | 5.531 | 5.338 | 5.405 | 619,867 | -0.13(-2.26%) |
Jun 26, 2009 | 5.020 | 5.540 | 4.798 | 5.531 | 2,619,534 | +0.46(+9.13%) |
Jun 25, 2009 | 4.731 | 5.087 | 4.625 | 5.068 | 697,439 | +0.39(+8.23%) |
Jun 24, 2009 | 4.403 | 4.846 | 4.336 | 4.683 | 886,350 | +0.34(+7.76%) |
Jun 23, 2009 | 4.577 | 4.885 | 4.085 | 4.345 | 1,325,948 | -0.16(-3.63%) |
Jun 22, 2009 | 5.107 | 5.107 | 4.509 | 4.509 | 796,113 | -0.60(-11.70%) |
Jun 19, 2009 | 5.328 | 5.328 | 5.058 | 5.107 | 476,778 | -0.13(-2.39%) |
Jun 18, 2009 | 5.203 | 5.299 | 5.010 | 5.232 | 357,043 | +0.17(+3.43%) |
Jun 17, 2009 | 4.885 | 5.116 | 4.818 | 5.058 | 496,738 | +0.19(+3.96%) |
Jun 16, 2009 | 5.193 | 5.193 | 4.846 | 4.866 | 465,581 | -0.29(-5.61%) |
Jun 15, 2009 | 5.502 | 5.550 | 5.097 | 5.155 | 453,412 | -0.35(-6.30%) |
Jun 12, 2009 | 5.396 | 5.531 | 5.270 | 5.502 | 462,618 | +0.05(+0.88%) |
Jun 11, 2009 | 5.588 | 5.588 | 5.425 | 5.453 | 388,465 | -0.16(-2.92%) |
Jun 10, 2009 | 5.646 | 5.656 | 5.530 | 5.617 | 555,633 | -0.06(-1.02%) |
Jun 09, 2009 | 5.511 | 5.704 | 5.444 | 5.675 | 1,138,712 | +0.18(+3.33%) |
Jun 08, 2009 | 5.242 | 5.569 | 5.155 | 5.492 | 754,506 | +0.03(+0.53%) |
Jun 05, 2009 | 5.540 | 5.540 | 5.347 | 5.463 | 501,428 | -0.04(-0.70%) |
Jun 04, 2009 | 5.357 | 5.521 | 5.193 | 5.502 | 752,007 | +0.15(+2.88%) |
Jun 03, 2009 | 5.164 | 5.396 | 5.097 | 5.347 | 1,099,043 | +0.15(+2.97%) |
Jun 02, 2009 | 5.193 | 5.299 | 4.933 | 5.193 | 1,091,572 | -0.01(-0.19%) |
Jun 01, 2009 | 5.107 | 5.270 | 5.010 | 5.203 | 526,635 | +0.13(+2.66%) |
May 29, 2009 | 4.991 | 5.107 | 4.914 | 5.068 | 578,113 | +0.07(+1.35%) |
May 28, 2009 | 4.952 | 5.078 | 4.914 | 5.001 | 612,308 | +0.07(+1.37%) |
May 27, 2009 | 5.010 | 5.039 | 4.875 | 4.933 | 584,012 | -0.06(-1.16%) |
May 26, 2009 | 4.818 | 5.087 | 4.808 | 4.991 | 979,777 | +0.17(+3.60%) |
May 22, 2009 | 4.837 | 4.933 | 4.791 | 4.818 | 457,972 | +0.03(+0.60%) |
May 21, 2009 | 4.721 | 4.856 | 4.654 | 4.789 | 873,128 | +0.05(+1.02%) |
May 20, 2009 | 4.818 | 4.952 | 4.721 | 4.740 | 592,060 | +0.04(+0.82%) |
May 19, 2009 | 4.634 | 4.818 | 4.591 | 4.702 | 1,047,588 | +0.11(+2.31%) |
May 18, 2009 | 4.712 | 4.789 | 4.423 | 4.596 | 1,018,676 | +0.02(+0.42%) |
May 15, 2009 | 4.779 | 4.818 | 4.557 | 4.577 | 567,554 | -0.22(-4.62%) |
May 14, 2009 | 4.644 | 4.904 | 4.443 | 4.798 | 977,708 | +0.19(+4.18%) |
May 13, 2009 | 4.885 | 4.904 | 4.606 | 4.606 | 479,650 | -0.33(-6.64%) |
May 12, 2009 | 5.058 | 5.058 | 4.837 | 4.933 | 472,731 | -0.10(-1.92%) |
May 11, 2009 | 5.001 | 5.078 | 4.866 | 5.030 | 610,212 | -0.01(-0.19%) |
May 08, 2009 | 5.010 | 5.107 | 4.904 | 5.039 | 743,333 | +0.18(+3.77%) |
May 07, 2009 | 5.347 | 5.396 | 4.846 | 4.856 | 669,882 | -0.49(-9.19%) |
May 06, 2009 | 5.386 | 5.396 | 5.107 | 5.347 | 922,167 | -0.02(-0.36%) |
May 05, 2009 | 5.232 | 5.396 | 5.193 | 5.367 | 869,736 | +0.10(+1.83%) |
May 04, 2009 | 5.213 | 5.290 | 5.010 | 5.270 | 970,527 | +0.31(+6.21%) |
May 01, 2009 | 4.760 | 5.107 | 4.760 | 4.962 | 1,273,685 | +0.15(+3.21%) |
Apr 30, 2009 | 4.943 | 5.010 | 4.683 | 4.808 | 949,444 | -0.09(-1.77%) |
Apr 29, 2009 | 5.126 | 5.299 | 4.818 | 4.895 | 1,644,351 | +0.36(+7.86%) |
Apr 28, 2009 | 4.567 | 4.721 | 4.423 | 4.538 | 720,086 | -0.08(-1.67%) |
Apr 27, 2009 | 5.001 | 5.001 | 4.519 | 4.615 | 838,839 | -0.54(-10.47%) |
Apr 24, 2009 | 5.068 | 5.222 | 4.991 | 5.155 | 384,743 | +0.07(+1.33%) |
Apr 23, 2009 | 5.039 | 5.155 | 4.885 | 5.087 | 514,564 | +0.05(+0.96%) |
Apr 22, 2009 | 4.933 | 5.203 | 4.827 | 5.039 | 644,042 | +0.05(+0.97%) |
Apr 21, 2009 | 4.683 | 5.039 | 4.615 | 4.991 | 832,866 | +0.31(+6.58%) |
Apr 20, 2009 | 4.875 | 4.875 | 4.548 | 4.683 | 634,733 | -0.30(-6.00%) |
Apr 17, 2009 | 5.078 | 5.107 | 4.875 | 4.981 | 1,020,223 | -0.09(-1.71%) |
Apr 16, 2009 | 4.606 | 5.078 | 4.490 | 5.068 | 1,634,119 | +0.46(+10.04%) |
Apr 15, 2009 | 4.230 | 4.606 | 4.027 | 4.606 | 755,660 | +0.33(+7.66%) |
Apr 14, 2009 | 4.615 | 4.615 | 4.143 | 4.278 | 1,285,191 | -0.06(-1.33%) |
Apr 13, 2009 | 4.297 | 4.471 | 4.268 | 4.336 | 752,827 | +0.06(+1.35%) |
Apr 09, 2009 | 4.326 | 4.355 | 4.124 | 4.278 | 1,438,047 | +0.51(+13.55%) |
Apr 08, 2009 | 3.565 | 3.835 | 3.420 | 3.767 | 801,878 | +0.23(+6.54%) |
Apr 07, 2009 | 3.767 | 3.835 | 3.536 | 3.536 | 803,851 | -0.30(-7.79%) |
Apr 06, 2009 | 4.133 | 4.143 | 3.806 | 3.835 | 531,183 | -0.36(-8.51%) |
Apr 03, 2009 | 4.114 | 4.211 | 3.873 | 4.191 | 550,584 | +0.08(+1.87%) |
Apr 02, 2009 | 3.690 | 4.153 | 3.526 | 4.114 | 1,441,789 | +0.46(+12.66%) |