Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.826 | 6.970 | 6.826 | 6.923 | 91,113 | +0.06(+0.89%) |
Mar 30, 2010 | 6.795 | 6.905 | 6.722 | 6.862 | 49,384 | +0.06(+0.90%) |
Mar 29, 2010 | 6.911 | 6.966 | 6.753 | 6.801 | 69,872 | -0.10(-1.50%) |
Mar 26, 2010 | 6.942 | 7.039 | 6.856 | 6.905 | 50,170 | -0.02(-0.35%) |
Mar 25, 2010 | 7.039 | 7.051 | 6.917 | 6.929 | 41,539 | -0.07(-0.96%) |
Mar 24, 2010 | 7.015 | 7.082 | 6.954 | 6.996 | 51,616 | -0.06(-0.86%) |
Mar 23, 2010 | 7.033 | 7.082 | 6.948 | 7.057 | 39,900 | +0.01(+0.09%) |
Mar 22, 2010 | 6.966 | 7.063 | 6.887 | 7.051 | 31,548 | +0.03(+0.43%) |
Mar 19, 2010 | 6.972 | 7.191 | 6.893 | 7.021 | 162,331 | +0.10(+1.41%) |
Mar 18, 2010 | 7.015 | 7.015 | 6.887 | 6.923 | 37,157 | -0.09(-1.30%) |
Mar 17, 2010 | 6.881 | 7.191 | 6.881 | 7.015 | 118,128 | +0.13(+1.86%) |
Mar 16, 2010 | 6.905 | 6.905 | 6.838 | 6.887 | 30,354 | -0.01(-0.09%) |
Mar 15, 2010 | 6.838 | 7.063 | 6.783 | 6.893 | 70,614 | -0.09(-1.22%) |
Mar 12, 2010 | 6.996 | 7.027 | 6.850 | 6.978 | 71,206 | -0.02(-0.26%) |
Mar 11, 2010 | 6.929 | 7.009 | 6.765 | 6.996 | 72,524 | +0.02(+0.26%) |
Mar 10, 2010 | 6.917 | 7.009 | 6.807 | 6.978 | 80,185 | +0.04(+0.62%) |
Mar 09, 2010 | 6.862 | 6.966 | 6.814 | 6.935 | 54,883 | +0.04(+0.62%) |
Mar 08, 2010 | 6.893 | 6.905 | 6.765 | 6.893 | 85,762 | -0.04(-0.53%) |
Mar 05, 2010 | 6.765 | 6.929 | 6.649 | 6.929 | 99,220 | +0.20(+2.90%) |
Mar 04, 2010 | 6.710 | 6.759 | 6.640 | 6.734 | 49,496 | +0.02(+0.36%) |
Mar 03, 2010 | 6.734 | 6.795 | 6.600 | 6.710 | 299,966 | -0.01(-0.09%) |
Mar 02, 2010 | 6.399 | 6.740 | 6.381 | 6.716 | 211,049 | +0.35(+5.56%) |
Mar 01, 2010 | 6.277 | 6.381 | 6.253 | 6.363 | 129,253 | +0.13(+2.15%) |
Feb 26, 2010 | 6.131 | 6.271 | 6.131 | 6.228 | 69,058 | -0.04(-0.68%) |
Feb 25, 2010 | 6.241 | 6.271 | 6.107 | 6.271 | 62,933 | -0.05(-0.87%) |
Feb 24, 2010 | 6.283 | 6.387 | 6.186 | 6.326 | 96,262 | +0.04(+0.58%) |
Feb 23, 2010 | 6.033 | 6.302 | 6.033 | 6.289 | 606,206 | +0.24(+3.93%) |
Feb 22, 2010 | 6.125 | 6.125 | 6.040 | 6.052 | 122,783 | -0.04(-0.70%) |
Feb 19, 2010 | 6.088 | 6.100 | 6.070 | 6.094 | 125,748 | +0.00(+0.00%) |
Feb 18, 2010 | 6.094 | 6.113 | 6.058 | 6.094 | 141,851 | +0.00(+0.00%) |
Feb 17, 2010 | 6.107 | 6.125 | 6.058 | 6.094 | 215,714 | -0.01(-0.20%) |
Feb 16, 2010 | 6.174 | 6.219 | 6.070 | 6.107 | 122,860 | -0.01(-0.20%) |
Feb 12, 2010 | 6.107 | 6.119 | 6.119 | 6.119 | 131,924 | -0.04(-0.69%) |
Feb 11, 2010 | 6.046 | 6.180 | 6.009 | 6.161 | 220,378 | +0.11(+1.81%) |
Feb 10, 2010 | 6.046 | 6.131 | 6.003 | 6.052 | 86,441 | -0.02(-0.40%) |
Feb 09, 2010 | 6.149 | 6.149 | 5.960 | 6.076 | 109,382 | +0.02(+0.40%) |
Feb 08, 2010 | 6.161 | 6.161 | 6.009 | 6.052 | 95,669 | -0.13(-2.17%) |
Feb 05, 2010 | 5.979 | 6.210 | 5.966 | 6.186 | 134,518 | +0.19(+3.15%) |
Feb 04, 2010 | 6.137 | 6.137 | 5.942 | 5.997 | 148,914 | -0.10(-1.70%) |
Feb 03, 2010 | 6.052 | 6.155 | 6.052 | 6.100 | 147,417 | +0.02(+0.40%) |
Feb 02, 2010 | 6.137 | 6.210 | 6.070 | 6.076 | 233,247 | -0.09(-1.38%) |
Feb 01, 2010 | 6.332 | 6.332 | 6.052 | 6.161 | 248,243 | -0.15(-2.41%) |
Jan 29, 2010 | 6.417 | 6.417 | 6.314 | 6.314 | 226,994 | -0.05(-0.86%) |
Jan 28, 2010 | 6.381 | 6.442 | 6.186 | 6.369 | 287,242 | +0.03(+0.48%) |
Jan 27, 2010 | 6.296 | 6.350 | 6.266 | 6.338 | 212,600 | +0.04(+0.67%) |
Jan 26, 2010 | 6.332 | 6.453 | 6.260 | 6.296 | 188,085 | -0.07(-1.04%) |
Jan 25, 2010 | 6.549 | 6.549 | 6.356 | 6.362 | 98,476 | -0.10(-1.49%) |
Jan 22, 2010 | 6.266 | 6.639 | 6.206 | 6.459 | 399,656 | +0.02(+0.37%) |
Jan 21, 2010 | 6.543 | 6.567 | 6.398 | 6.435 | 86,469 | -0.08(-1.20%) |
Jan 20, 2010 | 6.609 | 6.645 | 6.453 | 6.513 | 178,702 | -0.11(-1.73%) |
Jan 19, 2010 | 6.627 | 6.648 | 6.597 | 6.627 | 123,237 | +0.04(+0.55%) |
Jan 15, 2010 | 6.754 | 6.591 | 6.591 | 6.591 | 98,591 | -0.14(-2.06%) |
Jan 14, 2010 | 6.627 | 6.730 | 6.567 | 6.730 | 106,875 | +0.10(+1.55%) |
Jan 13, 2010 | 6.627 | 6.670 | 6.495 | 6.627 | 179,001 | +0.05(+0.83%) |
Jan 12, 2010 | 6.748 | 6.808 | 6.507 | 6.573 | 153,092 | -0.19(-2.85%) |
Jan 11, 2010 | 6.838 | 6.838 | 6.730 | 6.766 | 84,672 | -0.01(-0.18%) |
Jan 08, 2010 | 6.778 | 6.796 | 6.730 | 6.778 | 41,451 | +0.00(+0.00%) |
Jan 07, 2010 | 6.772 | 6.826 | 6.676 | 6.778 | 133,926 | +0.07(+1.08%) |
Jan 06, 2010 | 6.856 | 6.904 | 6.688 | 6.706 | 78,325 | -0.14(-2.11%) |
Jan 05, 2010 | 6.898 | 6.898 | 6.838 | 6.850 | 111,443 | -0.06(-0.87%) |
Jan 04, 2010 | 6.904 | 6.929 | 6.826 | 6.911 | 148,043 | +0.11(+1.59%) |
Dec 31, 2009 | 6.724 | 6.802 | 6.802 | 6.802 | 123,986 | +0.05(+0.80%) |
Dec 30, 2009 | 6.664 | 6.754 | 6.627 | 6.748 | 94,149 | +0.04(+0.63%) |
Dec 29, 2009 | 6.742 | 6.766 | 6.537 | 6.706 | 121,353 | +0.00(+0.00%) |
Dec 28, 2009 | 6.694 | 6.718 | 6.621 | 6.706 | 82,612 | +0.01(+0.18%) |
Dec 24, 2009 | 6.706 | 6.742 | 6.652 | 6.694 | 47,104 | -0.02(-0.27%) |
Dec 23, 2009 | 6.754 | 6.862 | 6.645 | 6.712 | 173,965 | +0.00(+0.00%) |
Dec 22, 2009 | 6.742 | 6.778 | 6.567 | 6.712 | 340,038 | -0.04(-0.54%) |
Dec 21, 2009 | 6.513 | 6.929 | 6.513 | 6.748 | 334,666 | +0.30(+4.67%) |
Dec 18, 2009 | 6.543 | 6.760 | 6.445 | 6.447 | 883,944 | -0.01(-0.19%) |
Dec 17, 2009 | 5.995 | 6.471 | 5.977 | 6.459 | 522,115 | +0.43(+7.20%) |
Dec 16, 2009 | 6.290 | 6.380 | 5.941 | 6.025 | 231,998 | -0.20(-3.29%) |
Dec 15, 2009 | 6.236 | 6.284 | 6.133 | 6.230 | 294,414 | -0.01(-0.10%) |
Dec 14, 2009 | 6.236 | 6.302 | 6.200 | 6.236 | 140,894 | +0.01(+0.19%) |
Dec 11, 2009 | 6.242 | 6.344 | 6.188 | 6.224 | 87,025 | +0.04(+0.68%) |
Dec 10, 2009 | 6.230 | 6.254 | 6.145 | 6.182 | 129,026 | -0.02(-0.39%) |
Dec 09, 2009 | 6.175 | 6.429 | 6.145 | 6.206 | 117,252 | +0.05(+0.78%) |
Dec 08, 2009 | 6.242 | 6.302 | 6.157 | 6.157 | 159,492 | -0.08(-1.35%) |
Dec 07, 2009 | 6.344 | 6.416 | 6.218 | 6.242 | 126,615 | -0.05(-0.86%) |
Dec 04, 2009 | 6.266 | 6.332 | 6.157 | 6.296 | 121,702 | +0.14(+2.25%) |
Dec 03, 2009 | 6.278 | 6.308 | 6.145 | 6.157 | 99,726 | -0.12(-1.92%) |
Dec 02, 2009 | 6.236 | 6.386 | 6.188 | 6.278 | 116,122 | +0.07(+1.07%) |
Dec 01, 2009 | 6.182 | 6.265 | 6.025 | 6.212 | 195,164 | +0.11(+1.78%) |
Nov 30, 2009 | 6.151 | 6.169 | 6.031 | 6.103 | 90,858 | -0.04(-0.69%) |
Nov 27, 2009 | 6.031 | 6.145 | 6.031 | 6.145 | 49,489 | -0.09(-1.45%) |
Nov 25, 2009 | 6.519 | 6.519 | 6.188 | 6.236 | 64,021 | -0.31(-4.70%) |
Nov 24, 2009 | 6.435 | 6.621 | 6.356 | 6.543 | 174,709 | +0.11(+1.78%) |
Nov 23, 2009 | 6.380 | 6.549 | 6.368 | 6.429 | 70,094 | +0.13(+2.11%) |
Nov 20, 2009 | 6.230 | 6.338 | 6.139 | 6.296 | 96,168 | -0.01(-0.10%) |
Nov 19, 2009 | 6.218 | 6.326 | 6.103 | 6.302 | 92,757 | +0.05(+0.77%) |
Nov 18, 2009 | 6.218 | 6.272 | 6.001 | 6.254 | 61,616 | +0.05(+0.78%) |
Nov 17, 2009 | 6.248 | 6.362 | 6.103 | 6.206 | 143,677 | -0.06(-0.96%) |
Nov 16, 2009 | 6.109 | 6.296 | 6.109 | 6.266 | 124,608 | +0.23(+3.90%) |
Nov 13, 2009 | 5.965 | 6.145 | 5.874 | 6.031 | 168,229 | +0.13(+2.14%) |
Nov 12, 2009 | 5.838 | 6.139 | 5.838 | 5.904 | 216,324 | +0.04(+0.62%) |
Nov 11, 2009 | 5.778 | 5.868 | 5.700 | 5.868 | 237,123 | +0.20(+3.62%) |
Nov 10, 2009 | 5.718 | 5.778 | 5.645 | 5.663 | 273,592 | -0.11(-1.98%) |
Nov 09, 2009 | 5.874 | 5.874 | 5.694 | 5.778 | 148,204 | -0.06(-1.03%) |
Nov 06, 2009 | 5.802 | 5.856 | 5.766 | 5.838 | 134,475 | +0.04(+0.62%) |
Nov 05, 2009 | 5.778 | 5.814 | 5.718 | 5.802 | 235,075 | +0.07(+1.26%) |
Nov 04, 2009 | 5.844 | 5.898 | 5.694 | 5.730 | 100,196 | -0.07(-1.25%) |
Nov 03, 2009 | 5.754 | 5.844 | 5.694 | 5.802 | 199,327 | +0.00(+0.00%) |
Nov 02, 2009 | 5.694 | 5.850 | 5.694 | 5.802 | 325,779 | +0.08(+1.37%) |
Oct 30, 2009 | 5.724 | 5.934 | 5.687 | 5.724 | 389,145 | -0.04(-0.63%) |
Oct 29, 2009 | 5.718 | 5.778 | 5.663 | 5.760 | 1,672,366 | -0.05(-0.93%) |
Oct 28, 2009 | 6.175 | 6.350 | 5.808 | 5.814 | 228,638 | -0.36(-5.76%) |
Oct 27, 2009 | 6.537 | 6.597 | 6.121 | 6.169 | 168,728 | -0.37(-5.62%) |
Oct 26, 2009 | 7.230 | 7.230 | 6.489 | 6.537 | 175,558 | -0.73(-10.03%) |
Oct 23, 2009 | 7.176 | 7.441 | 7.133 | 7.266 | 38,960 | -0.08(-1.15%) |
Oct 22, 2009 | 7.326 | 7.417 | 7.139 | 7.350 | 72,570 | +0.14(+1.92%) |
Oct 21, 2009 | 7.302 | 7.435 | 7.176 | 7.212 | 71,732 | -0.13(-1.72%) |
Oct 20, 2009 | 7.308 | 7.435 | 7.248 | 7.338 | 41,780 | -0.07(-0.90%) |
Oct 19, 2009 | 7.447 | 7.447 | 7.302 | 7.405 | 51,549 | +0.01(+0.16%) |
Oct 16, 2009 | 7.411 | 7.483 | 7.393 | 7.393 | 30,750 | -0.07(-0.89%) |
Oct 15, 2009 | 7.435 | 7.530 | 7.393 | 7.459 | 40,531 | -0.02(-0.32%) |
Oct 14, 2009 | 7.471 | 7.483 | 7.329 | 7.483 | 29,320 | +0.10(+1.31%) |
Oct 13, 2009 | 7.393 | 7.441 | 7.254 | 7.386 | 27,137 | -0.02(-0.24%) |
Oct 12, 2009 | 7.471 | 7.531 | 7.362 | 7.405 | 44,158 | -0.08(-1.13%) |
Oct 09, 2009 | 7.167 | 7.531 | 7.167 | 7.489 | 76,497 | +0.31(+4.28%) |
Oct 08, 2009 | 7.230 | 7.350 | 7.182 | 7.182 | 61,046 | -0.11(-1.49%) |
Oct 07, 2009 | 7.302 | 7.326 | 7.109 | 7.290 | 169,047 | -0.04(-0.49%) |
Oct 06, 2009 | 7.067 | 7.326 | 6.953 | 7.326 | 50,404 | +0.37(+5.37%) |
Oct 05, 2009 | 6.736 | 7.001 | 6.736 | 6.953 | 34,817 | +0.28(+4.15%) |
Oct 02, 2009 | 6.929 | 7.032 | 6.670 | 6.676 | 43,793 | -0.27(-3.90%) |
Oct 01, 2009 | 7.019 | 7.200 | 6.929 | 6.947 | 49,207 | -0.04(-0.60%) |
Sep 30, 2009 | 7.615 | 7.615 | 6.730 | 6.989 | 120,198 | -0.48(-6.45%) |
Sep 29, 2009 | 7.754 | 7.754 | 7.405 | 7.471 | 53,574 | -0.25(-3.28%) |
Sep 28, 2009 | 7.772 | 7.784 | 7.646 | 7.724 | 18,729 | +0.10(+1.34%) |
Sep 25, 2009 | 7.646 | 7.646 | 7.501 | 7.621 | 24,642 | -0.07(-0.94%) |
Sep 24, 2009 | 7.724 | 7.808 | 7.573 | 7.694 | 23,276 | +0.03(+0.39%) |
Sep 23, 2009 | 7.736 | 7.796 | 7.640 | 7.664 | 18,758 | -0.08(-1.01%) |
Sep 22, 2009 | 7.694 | 7.776 | 7.579 | 7.742 | 27,733 | +0.12(+1.58%) |
Sep 21, 2009 | 7.567 | 7.748 | 7.567 | 7.621 | 22,973 | -0.01(-0.16%) |
Sep 18, 2009 | 7.790 | 7.832 | 7.634 | 7.634 | 80,068 | -0.10(-1.25%) |
Sep 17, 2009 | 7.862 | 7.862 | 7.706 | 7.730 | 21,396 | -0.13(-1.61%) |
Sep 16, 2009 | 7.627 | 7.868 | 7.501 | 7.856 | 25,107 | +0.14(+1.80%) |
Sep 15, 2009 | 7.652 | 7.742 | 7.519 | 7.718 | 38,661 | +0.02(+0.31%) |
Sep 14, 2009 | 7.712 | 7.730 | 7.543 | 7.694 | 45,526 | +0.05(+0.63%) |
Sep 11, 2009 | 7.760 | 7.802 | 7.549 | 7.646 | 30,515 | -0.13(-1.63%) |
Sep 10, 2009 | 7.591 | 7.826 | 7.513 | 7.772 | 35,708 | +0.15(+1.98%) |
Sep 09, 2009 | 7.573 | 7.724 | 7.474 | 7.621 | 24,216 | +0.07(+0.88%) |
Sep 08, 2009 | 7.483 | 7.634 | 7.411 | 7.555 | 31,897 | +0.13(+1.70%) |
Sep 04, 2009 | 7.718 | 7.718 | 7.405 | 7.429 | 13,430 | -0.07(-0.96%) |
Sep 03, 2009 | 7.411 | 7.667 | 7.411 | 7.501 | 16,456 | +0.10(+1.38%) |
Sep 02, 2009 | 7.483 | 7.621 | 7.380 | 7.399 | 24,035 | -0.09(-1.21%) |
Sep 01, 2009 | 7.778 | 8.037 | 7.453 | 7.489 | 55,328 | -0.34(-4.38%) |
Aug 31, 2009 | 8.013 | 8.064 | 7.802 | 7.832 | 60,044 | -0.25(-3.06%) |
Aug 28, 2009 | 8.381 | 8.381 | 8.019 | 8.079 | 39,358 | -0.24(-2.90%) |
Aug 27, 2009 | 8.308 | 8.320 | 8.013 | 8.320 | 17,799 | -0.01(-0.14%) |
Aug 26, 2009 | 8.109 | 8.405 | 8.037 | 8.332 | 37,529 | +0.22(+2.75%) |
Aug 25, 2009 | 8.278 | 8.278 | 8.001 | 8.109 | 25,749 | -0.10(-1.17%) |
Aug 24, 2009 | 8.284 | 8.314 | 7.983 | 8.206 | 35,253 | -0.08(-0.95%) |
Aug 21, 2009 | 8.254 | 8.375 | 8.152 | 8.284 | 59,599 | +0.15(+1.85%) |
Aug 20, 2009 | 8.037 | 8.140 | 8.019 | 8.134 | 21,723 | +0.03(+0.37%) |
Aug 19, 2009 | 7.844 | 8.103 | 7.820 | 8.103 | 44,113 | +0.16(+1.97%) |
Aug 18, 2009 | 7.832 | 7.989 | 7.724 | 7.947 | 63,576 | +0.18(+2.33%) |
Aug 17, 2009 | 7.718 | 7.850 | 7.652 | 7.766 | 69,503 | +0.07(+0.86%) |
Aug 14, 2009 | 7.965 | 8.134 | 7.682 | 7.700 | 103,691 | -0.25(-3.18%) |
Aug 13, 2009 | 7.983 | 7.983 | 7.609 | 7.953 | 60,426 | +0.00(+0.00%) |
Aug 12, 2009 | 7.646 | 8.134 | 7.459 | 7.953 | 107,745 | +0.34(+4.51%) |
Aug 11, 2009 | 7.501 | 7.676 | 7.308 | 7.609 | 42,877 | +0.08(+1.12%) |
Aug 10, 2009 | 7.495 | 7.567 | 7.380 | 7.525 | 29,911 | -0.05(-0.72%) |
Aug 07, 2009 | 7.664 | 7.676 | 7.471 | 7.579 | 48,098 | +0.07(+0.88%) |
Aug 06, 2009 | 7.519 | 7.603 | 7.423 | 7.513 | 67,976 | +0.05(+0.73%) |
Aug 05, 2009 | 7.447 | 7.489 | 7.380 | 7.459 | 37,956 | -0.01(-0.08%) |
Aug 04, 2009 | 7.441 | 7.543 | 7.319 | 7.465 | 18,498 | -0.07(-0.88%) |
Aug 03, 2009 | 7.435 | 7.603 | 7.127 | 7.531 | 59,285 | +0.20(+2.71%) |
Jul 31, 2009 | 7.429 | 7.531 | 7.260 | 7.332 | 36,254 | -0.16(-2.09%) |
Jul 30, 2009 | 7.139 | 7.519 | 6.874 | 7.489 | 48,595 | +0.41(+5.79%) |
Jul 29, 2009 | 7.139 | 7.206 | 7.019 | 7.079 | 37,582 | -0.11(-1.59%) |
Jul 28, 2009 | 6.977 | 7.194 | 6.886 | 7.194 | 33,824 | +0.18(+2.58%) |
Jul 27, 2009 | 6.917 | 7.073 | 6.868 | 7.013 | 62,315 | +0.01(+0.17%) |
Jul 24, 2009 | 6.856 | 7.164 | 6.856 | 7.001 | 47,767 | +0.07(+1.04%) |
Jul 23, 2009 | 6.904 | 7.380 | 6.808 | 6.929 | 84,483 | +0.00(+0.00%) |
Jul 22, 2009 | 6.844 | 7.061 | 6.784 | 6.929 | 11,016 | +0.02(+0.35%) |
Jul 21, 2009 | 7.055 | 7.061 | 6.832 | 6.904 | 22,488 | -0.07(-1.04%) |
Jul 20, 2009 | 6.947 | 7.013 | 6.778 | 6.977 | 24,725 | +0.10(+1.40%) |
Jul 17, 2009 | 6.832 | 6.947 | 6.772 | 6.880 | 21,212 | +0.07(+0.97%) |
Jul 16, 2009 | 6.802 | 7.037 | 6.667 | 6.814 | 70,897 | -0.05(-0.79%) |
Jul 15, 2009 | 6.886 | 6.923 | 6.651 | 6.868 | 68,379 | +0.18(+2.70%) |
Jul 14, 2009 | 6.935 | 6.935 | 6.651 | 6.688 | 24,373 | -0.23(-3.31%) |
Jul 13, 2009 | 6.603 | 6.929 | 6.483 | 6.917 | 54,661 | +0.30(+4.55%) |
Jul 10, 2009 | 6.748 | 7.158 | 6.543 | 6.615 | 22,546 | -0.11(-1.70%) |
Jul 09, 2009 | 6.868 | 6.917 | 6.563 | 6.730 | 20,486 | -0.10(-1.50%) |
Jul 08, 2009 | 6.959 | 7.091 | 6.676 | 6.832 | 43,400 | -0.07(-0.96%) |
Jul 07, 2009 | 7.320 | 7.350 | 6.886 | 6.898 | 57,033 | -0.40(-5.45%) |
Jul 06, 2009 | 6.953 | 7.417 | 6.874 | 7.296 | 38,425 | +0.33(+4.76%) |
Jul 02, 2009 | 7.025 | 7.495 | 6.808 | 6.965 | 44,706 | -0.24(-3.34%) |
Jul 01, 2009 | 7.254 | 7.350 | 7.049 | 7.206 | 54,382 | -0.01(-0.08%) |
Jun 30, 2009 | 7.272 | 7.332 | 7.007 | 7.212 | 63,843 | -0.03(-0.42%) |
Jun 29, 2009 | 7.380 | 7.393 | 7.001 | 7.242 | 149,106 | -0.55(-7.11%) |
Jun 26, 2009 | 6.368 | 7.796 | 6.368 | 7.796 | 434,553 | +1.37(+21.39%) |
Jun 25, 2009 | 6.597 | 6.760 | 6.351 | 6.423 | 45,941 | -0.20(-3.09%) |
Jun 24, 2009 | 6.712 | 6.760 | 6.465 | 6.627 | 42,155 | +0.01(+0.09%) |
Jun 23, 2009 | 6.627 | 6.923 | 6.392 | 6.621 | 24,181 | +0.07(+1.01%) |
Jun 22, 2009 | 6.796 | 6.850 | 6.525 | 6.555 | 34,400 | -0.43(-6.13%) |
Jun 19, 2009 | 7.399 | 7.399 | 6.820 | 6.983 | 65,498 | -0.27(-3.74%) |
Jun 18, 2009 | 7.127 | 7.344 | 7.025 | 7.254 | 23,499 | +0.08(+1.09%) |
Jun 17, 2009 | 6.995 | 7.200 | 6.898 | 7.176 | 17,761 | +0.20(+2.94%) |
Jun 16, 2009 | 7.103 | 7.103 | 6.832 | 6.971 | 24,501 | -0.03(-0.43%) |
Jun 15, 2009 | 7.152 | 7.258 | 6.929 | 7.001 | 22,382 | -0.27(-3.73%) |
Jun 12, 2009 | 7.206 | 7.278 | 6.977 | 7.272 | 20,689 | +0.02(+0.25%) |
Jun 11, 2009 | 7.103 | 7.489 | 7.067 | 7.254 | 26,383 | +0.17(+2.47%) |
Jun 10, 2009 | 7.477 | 7.477 | 7.037 | 7.079 | 42,865 | -0.20(-2.73%) |
Jun 09, 2009 | 7.417 | 7.417 | 7.242 | 7.278 | 23,157 | -0.08(-1.15%) |
Jun 08, 2009 | 7.170 | 7.513 | 6.971 | 7.362 | 55,694 | -0.19(-2.47%) |
Jun 05, 2009 | 7.694 | 7.796 | 7.489 | 7.549 | 24,330 | -0.04(-0.56%) |
Jun 04, 2009 | 7.519 | 7.615 | 7.383 | 7.591 | 29,711 | +0.14(+1.94%) |
Jun 03, 2009 | 7.652 | 7.965 | 7.350 | 7.447 | 52,688 | -0.31(-3.96%) |
Jun 02, 2009 | 7.923 | 7.923 | 7.640 | 7.754 | 39,673 | -0.19(-2.43%) |
Jun 01, 2009 | 7.712 | 7.977 | 7.634 | 7.947 | 63,793 | +0.39(+5.10%) |
May 29, 2009 | 7.477 | 7.627 | 7.326 | 7.561 | 49,211 | +0.13(+1.78%) |
May 28, 2009 | 7.356 | 7.640 | 7.254 | 7.429 | 77,208 | -0.16(-2.14%) |
May 27, 2009 | 8.435 | 8.435 | 7.591 | 7.591 | 82,723 | -0.98(-11.45%) |
May 26, 2009 | 7.766 | 8.585 | 7.742 | 8.573 | 88,533 | +0.74(+9.46%) |
May 22, 2009 | 8.037 | 8.097 | 7.832 | 7.832 | 13,233 | -0.01(-0.15%) |
May 21, 2009 | 7.736 | 7.995 | 7.694 | 7.844 | 40,256 | -0.04(-0.46%) |
May 20, 2009 | 7.881 | 8.188 | 7.766 | 7.881 | 35,459 | +0.05(+0.62%) |
May 19, 2009 | 8.134 | 8.177 | 7.778 | 7.832 | 40,500 | -0.17(-2.11%) |
May 18, 2009 | 7.447 | 8.067 | 7.356 | 8.001 | 78,838 | +0.66(+9.03%) |
May 15, 2009 | 7.393 | 7.447 | 6.959 | 7.338 | 80,635 | +0.08(+1.08%) |
May 14, 2009 | 7.242 | 7.350 | 6.929 | 7.260 | 42,127 | +0.08(+1.09%) |
May 13, 2009 | 7.652 | 7.881 | 7.133 | 7.182 | 51,406 | -0.50(-6.51%) |
May 12, 2009 | 7.887 | 7.905 | 7.664 | 7.682 | 34,452 | -0.13(-1.70%) |
May 11, 2009 | 7.832 | 8.037 | 7.634 | 7.814 | 27,866 | -0.20(-2.55%) |
May 08, 2009 | 7.308 | 8.019 | 7.284 | 8.019 | 66,652 | +0.84(+11.75%) |
May 07, 2009 | 7.350 | 7.531 | 7.049 | 7.176 | 61,637 | -0.11(-1.57%) |
May 06, 2009 | 7.380 | 7.399 | 7.103 | 7.290 | 36,495 | -0.02(-0.25%) |
May 05, 2009 | 7.411 | 7.489 | 7.302 | 7.308 | 32,498 | -0.17(-2.26%) |
May 04, 2009 | 7.320 | 7.477 | 7.133 | 7.477 | 28,604 | +0.23(+3.16%) |
May 01, 2009 | 7.296 | 7.320 | 7.121 | 7.248 | 38,658 | -0.07(-0.99%) |
Apr 30, 2009 | 7.501 | 7.814 | 7.170 | 7.320 | 44,266 | -0.10(-1.30%) |
Apr 29, 2009 | 7.248 | 7.423 | 7.043 | 7.417 | 35,064 | +0.21(+2.93%) |
Apr 28, 2009 | 7.061 | 7.302 | 6.886 | 7.206 | 32,065 | +0.11(+1.61%) |
Apr 27, 2009 | 7.489 | 7.676 | 6.874 | 7.091 | 85,953 | -0.53(-6.96%) |
Apr 24, 2009 | 6.543 | 7.796 | 6.543 | 7.621 | 70,929 | +1.16(+18.00%) |
Apr 23, 2009 | 6.760 | 7.037 | 6.362 | 6.459 | 27,102 | -0.30(-4.46%) |
Apr 22, 2009 | 6.688 | 7.079 | 6.579 | 6.760 | 33,278 | -0.05(-0.80%) |
Apr 21, 2009 | 6.573 | 6.874 | 6.447 | 6.814 | 24,644 | +0.23(+3.57%) |
Apr 20, 2009 | 7.326 | 7.399 | 6.447 | 6.579 | 34,457 | -0.95(-12.64%) |
Apr 17, 2009 | 7.411 | 7.561 | 7.043 | 7.531 | 24,264 | +0.14(+1.96%) |
Apr 16, 2009 | 7.013 | 7.441 | 6.832 | 7.386 | 30,440 | +0.46(+6.70%) |
Apr 15, 2009 | 6.780 | 7.115 | 6.748 | 6.923 | 28,397 | +0.20(+2.96%) |
Apr 14, 2009 | 7.236 | 7.236 | 6.561 | 6.724 | 74,838 | -0.65(-8.82%) |
Apr 13, 2009 | 7.314 | 7.561 | 7.218 | 7.374 | 28,840 | -0.01(-0.08%) |
Apr 09, 2009 | 6.826 | 7.405 | 6.796 | 7.380 | 57,860 | +0.68(+10.16%) |
Apr 08, 2009 | 6.555 | 6.814 | 6.266 | 6.700 | 29,064 | +0.18(+2.77%) |
Apr 07, 2009 | 6.507 | 6.847 | 6.507 | 6.519 | 81,601 | -0.22(-3.22%) |
Apr 06, 2009 | 7.001 | 7.001 | 6.465 | 6.736 | 49,733 | -0.38(-5.33%) |
Apr 03, 2009 | 6.802 | 7.115 | 6.597 | 7.115 | 58,431 | +0.31(+4.61%) |
Apr 02, 2009 | 6.525 | 6.844 | 6.525 | 6.802 | 70,350 | +0.45(+7.01%) |