Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.730 | 9.915 | 9.691 | 9.801 | 510,027 | +0.05(+0.47%) |
Mar 30, 2010 | 9.925 | 9.983 | 9.691 | 9.756 | 225,449 | -0.13(-1.32%) |
Mar 29, 2010 | 9.743 | 9.892 | 9.717 | 9.886 | 231,529 | +0.16(+1.67%) |
Mar 26, 2010 | 9.651 | 9.775 | 9.573 | 9.723 | 239,602 | +0.13(+1.36%) |
Mar 25, 2010 | 9.743 | 9.795 | 9.580 | 9.593 | 425,144 | -0.10(-1.01%) |
Mar 24, 2010 | 9.580 | 9.736 | 9.482 | 9.691 | 355,619 | +0.07(+0.74%) |
Mar 23, 2010 | 9.593 | 9.691 | 9.339 | 9.619 | 303,435 | +0.03(+0.34%) |
Mar 22, 2010 | 9.215 | 9.612 | 9.215 | 9.586 | 335,994 | +0.28(+3.01%) |
Mar 19, 2010 | 9.554 | 9.560 | 9.170 | 9.307 | 620,450 | -0.23(-2.39%) |
Mar 18, 2010 | 9.580 | 9.717 | 9.534 | 9.534 | 255,459 | -0.06(-0.61%) |
Mar 17, 2010 | 9.567 | 9.743 | 9.554 | 9.593 | 221,976 | +0.04(+0.41%) |
Mar 16, 2010 | 9.339 | 9.580 | 9.307 | 9.554 | 201,466 | +0.22(+2.37%) |
Mar 15, 2010 | 9.222 | 9.346 | 9.202 | 9.333 | 262,211 | -0.01(-0.14%) |
Mar 12, 2010 | 9.248 | 9.346 | 9.105 | 9.346 | 346,205 | +0.18(+1.92%) |
Mar 11, 2010 | 9.046 | 9.183 | 8.916 | 9.170 | 238,658 | +0.07(+0.79%) |
Mar 10, 2010 | 9.079 | 9.144 | 8.943 | 9.098 | 384,081 | -0.01(-0.14%) |
Mar 09, 2010 | 8.827 | 9.273 | 8.788 | 9.111 | 631,061 | +0.26(+2.92%) |
Mar 08, 2010 | 9.040 | 9.047 | 8.814 | 8.852 | 541,385 | -0.17(-1.87%) |
Mar 05, 2010 | 8.904 | 9.047 | 8.865 | 9.021 | 610,001 | +0.19(+2.12%) |
Mar 04, 2010 | 9.001 | 9.034 | 8.801 | 8.833 | 400,754 | -0.12(-1.30%) |
Mar 03, 2010 | 8.982 | 9.040 | 8.917 | 8.949 | 364,465 | +0.03(+0.36%) |
Mar 02, 2010 | 8.794 | 8.962 | 8.742 | 8.917 | 246,742 | +0.18(+2.07%) |
Mar 01, 2010 | 8.755 | 8.788 | 8.658 | 8.736 | 351,807 | +0.04(+0.45%) |
Feb 26, 2010 | 8.943 | 8.943 | 8.671 | 8.697 | 280,011 | -0.21(-2.40%) |
Feb 25, 2010 | 8.814 | 8.982 | 8.788 | 8.911 | 155,243 | -0.10(-1.08%) |
Feb 24, 2010 | 8.742 | 9.059 | 8.684 | 9.008 | 271,432 | +0.27(+3.03%) |
Feb 23, 2010 | 8.859 | 8.956 | 8.665 | 8.742 | 256,743 | -0.18(-2.03%) |
Feb 22, 2010 | 8.885 | 8.930 | 8.801 | 8.924 | 142,636 | +0.05(+0.51%) |
Feb 19, 2010 | 8.878 | 8.949 | 8.781 | 8.878 | 233,113 | +0.01(+0.07%) |
Feb 18, 2010 | 8.645 | 8.872 | 8.606 | 8.872 | 231,574 | +0.25(+2.85%) |
Feb 17, 2010 | 8.606 | 8.645 | 8.529 | 8.626 | 272,130 | +0.07(+0.83%) |
Feb 16, 2010 | 8.529 | 8.561 | 8.341 | 8.555 | 244,822 | +0.10(+1.23%) |
Feb 12, 2010 | 8.270 | 8.451 | 8.451 | 8.451 | 403,335 | +0.08(+1.01%) |
Feb 11, 2010 | 8.231 | 8.399 | 8.154 | 8.367 | 221,630 | +0.09(+1.09%) |
Feb 10, 2010 | 8.128 | 8.289 | 7.992 | 8.276 | 376,098 | +0.18(+2.24%) |
Feb 09, 2010 | 7.791 | 8.154 | 7.707 | 8.095 | 611,004 | +0.45(+5.84%) |
Feb 08, 2010 | 7.429 | 7.713 | 7.222 | 7.649 | 607,935 | +0.21(+2.78%) |
Feb 05, 2010 | 7.461 | 7.545 | 7.261 | 7.442 | 229,973 | -0.01(-0.17%) |
Feb 04, 2010 | 7.642 | 7.707 | 7.442 | 7.455 | 271,642 | -0.25(-3.27%) |
Feb 03, 2010 | 7.765 | 7.856 | 7.629 | 7.707 | 156,858 | -0.12(-1.49%) |
Feb 02, 2010 | 7.707 | 7.882 | 7.649 | 7.823 | 331,181 | +0.08(+1.00%) |
Feb 01, 2010 | 7.811 | 7.811 | 7.565 | 7.746 | 238,394 | -0.01(-0.17%) |
Jan 29, 2010 | 7.675 | 7.823 | 7.539 | 7.759 | 490,259 | +0.12(+1.52%) |
Jan 28, 2010 | 7.875 | 7.875 | 7.584 | 7.642 | 332,802 | -0.24(-3.04%) |
Jan 27, 2010 | 7.752 | 7.921 | 7.662 | 7.882 | 205,302 | +0.08(+0.99%) |
Jan 26, 2010 | 8.063 | 8.063 | 7.791 | 7.804 | 291,809 | -0.30(-3.67%) |
Jan 25, 2010 | 8.205 | 8.270 | 8.082 | 8.102 | 297,304 | -0.03(-0.40%) |
Jan 22, 2010 | 8.399 | 8.516 | 8.108 | 8.134 | 248,460 | -0.29(-3.46%) |
Jan 21, 2010 | 8.451 | 8.594 | 8.289 | 8.425 | 412,755 | -0.05(-0.61%) |
Jan 20, 2010 | 8.496 | 8.619 | 8.276 | 8.477 | 257,219 | -0.14(-1.58%) |
Jan 19, 2010 | 8.425 | 8.639 | 8.406 | 8.613 | 182,611 | +0.18(+2.15%) |
Jan 15, 2010 | 8.270 | 8.432 | 8.432 | 8.432 | 375,982 | +0.12(+1.48%) |
Jan 14, 2010 | 8.406 | 8.406 | 8.141 | 8.309 | 193,225 | -0.16(-1.91%) |
Jan 13, 2010 | 8.374 | 8.581 | 8.315 | 8.471 | 171,568 | +0.16(+1.95%) |
Jan 12, 2010 | 8.451 | 8.606 | 8.270 | 8.309 | 233,844 | -0.26(-3.02%) |
Jan 11, 2010 | 8.691 | 8.736 | 8.542 | 8.568 | 99,544 | -0.08(-0.90%) |
Jan 08, 2010 | 8.471 | 8.658 | 8.456 | 8.645 | 172,959 | +0.13(+1.52%) |
Jan 07, 2010 | 8.645 | 8.665 | 8.438 | 8.516 | 211,088 | -0.17(-2.01%) |
Jan 06, 2010 | 8.535 | 9.105 | 8.458 | 8.691 | 487,216 | +0.13(+1.51%) |
Jan 05, 2010 | 8.328 | 8.788 | 8.218 | 8.561 | 630,295 | +0.23(+2.80%) |
Jan 04, 2010 | 8.218 | 8.328 | 8.218 | 8.328 | 233,895 | +0.24(+2.96%) |
Dec 31, 2009 | 8.264 | 8.089 | 8.089 | 8.089 | 178,332 | -0.16(-1.88%) |
Dec 30, 2009 | 8.179 | 8.257 | 8.147 | 8.244 | 134,996 | -0.01(-0.08%) |
Dec 29, 2009 | 8.238 | 8.283 | 8.179 | 8.251 | 160,578 | +0.00(+0.00%) |
Dec 28, 2009 | 8.166 | 8.251 | 8.166 | 8.251 | 193,296 | +0.15(+1.84%) |
Dec 24, 2009 | 8.154 | 8.238 | 8.069 | 8.102 | 141,181 | -0.06(-0.79%) |
Dec 23, 2009 | 8.166 | 8.251 | 7.998 | 8.166 | 164,608 | +0.01(+0.08%) |
Dec 22, 2009 | 8.166 | 8.166 | 8.037 | 8.160 | 232,297 | +0.03(+0.40%) |
Dec 21, 2009 | 8.102 | 8.205 | 7.953 | 8.128 | 197,450 | +0.08(+1.05%) |
Dec 18, 2009 | 8.121 | 8.251 | 7.953 | 8.044 | 576,168 | -0.01(-0.16%) |
Dec 17, 2009 | 8.244 | 8.328 | 7.914 | 8.056 | 175,872 | -0.29(-3.49%) |
Dec 16, 2009 | 8.348 | 8.445 | 8.192 | 8.348 | 289,081 | +0.06(+0.78%) |
Dec 15, 2009 | 8.341 | 8.445 | 8.264 | 8.283 | 867,334 | -0.10(-1.16%) |
Dec 14, 2009 | 8.257 | 8.380 | 8.160 | 8.380 | 308,712 | +0.37(+4.60%) |
Dec 11, 2009 | 7.934 | 8.037 | 7.836 | 8.011 | 220,372 | +0.16(+2.06%) |
Dec 10, 2009 | 7.707 | 7.862 | 7.675 | 7.849 | 382,075 | +0.25(+3.23%) |
Dec 09, 2009 | 7.616 | 7.649 | 7.448 | 7.603 | 267,371 | -0.05(-0.59%) |
Dec 08, 2009 | 7.817 | 7.817 | 7.591 | 7.649 | 289,574 | -0.27(-3.35%) |
Dec 07, 2009 | 7.856 | 7.966 | 7.785 | 7.914 | 205,739 | +0.05(+0.66%) |
Dec 04, 2009 | 7.849 | 8.063 | 7.791 | 7.862 | 336,279 | +0.18(+2.36%) |
Dec 03, 2009 | 7.914 | 7.985 | 7.642 | 7.681 | 171,284 | -0.19(-2.38%) |
Dec 02, 2009 | 7.746 | 7.946 | 7.746 | 7.869 | 198,260 | +0.14(+1.76%) |
Dec 01, 2009 | 7.843 | 7.946 | 7.649 | 7.733 | 443,186 | -0.05(-0.58%) |
Nov 30, 2009 | 7.707 | 7.817 | 7.500 | 7.778 | 391,233 | +0.08(+1.01%) |
Nov 27, 2009 | 7.733 | 8.024 | 7.675 | 7.701 | 95,684 | -0.38(-4.65%) |
Nov 25, 2009 | 8.160 | 8.225 | 8.050 | 8.076 | 135,097 | -0.07(-0.87%) |
Nov 24, 2009 | 8.231 | 8.257 | 7.862 | 8.147 | 396,084 | -0.06(-0.71%) |
Nov 23, 2009 | 8.244 | 8.425 | 8.128 | 8.205 | 244,544 | +0.14(+1.77%) |
Nov 20, 2009 | 7.992 | 8.147 | 7.992 | 8.063 | 228,800 | -0.03(-0.40%) |
Nov 19, 2009 | 8.160 | 8.160 | 7.908 | 8.095 | 260,089 | -0.16(-1.88%) |
Nov 18, 2009 | 8.361 | 8.438 | 8.205 | 8.251 | 163,050 | -0.05(-0.62%) |
Nov 17, 2009 | 8.361 | 8.386 | 8.212 | 8.302 | 177,819 | -0.10(-1.16%) |
Nov 16, 2009 | 8.121 | 8.438 | 8.037 | 8.399 | 496,533 | +0.34(+4.17%) |
Nov 13, 2009 | 8.029 | 8.102 | 7.946 | 8.063 | 360,808 | -0.02(-0.24%) |
Nov 12, 2009 | 8.399 | 8.490 | 8.050 | 8.082 | 258,707 | -0.36(-4.29%) |
Nov 11, 2009 | 8.555 | 8.600 | 8.335 | 8.445 | 194,011 | +0.01(+0.15%) |
Nov 10, 2009 | 8.412 | 8.594 | 8.302 | 8.432 | 278,747 | -0.03(-0.38%) |
Nov 09, 2009 | 8.348 | 8.496 | 8.348 | 8.464 | 213,640 | +0.23(+2.83%) |
Nov 06, 2009 | 8.089 | 8.264 | 7.979 | 8.231 | 293,179 | +0.14(+1.76%) |
Nov 05, 2009 | 7.882 | 8.212 | 7.862 | 8.089 | 845,528 | +0.29(+3.73%) |
Nov 04, 2009 | 8.069 | 8.115 | 7.733 | 7.798 | 517,995 | -0.21(-2.67%) |
Nov 03, 2009 | 7.862 | 8.134 | 7.849 | 8.011 | 617,036 | +0.02(+0.24%) |
Nov 02, 2009 | 8.056 | 8.264 | 7.791 | 7.992 | 399,688 | -0.05(-0.64%) |
Oct 30, 2009 | 8.529 | 8.587 | 7.981 | 8.044 | 587,401 | -0.62(-7.17%) |
Oct 29, 2009 | 8.432 | 8.962 | 7.921 | 8.665 | 506,072 | +0.30(+3.56%) |
Oct 28, 2009 | 8.619 | 8.710 | 8.283 | 8.367 | 504,790 | -0.30(-3.44%) |
Oct 27, 2009 | 8.691 | 8.930 | 8.594 | 8.665 | 271,466 | +0.07(+0.83%) |
Oct 26, 2009 | 8.788 | 8.930 | 8.581 | 8.594 | 329,090 | -0.15(-1.70%) |
Oct 23, 2009 | 8.807 | 8.833 | 8.716 | 8.742 | 232,330 | -0.36(-3.98%) |
Oct 22, 2009 | 8.924 | 9.176 | 8.917 | 9.105 | 202,602 | +0.15(+1.66%) |
Oct 21, 2009 | 9.079 | 9.351 | 8.949 | 8.956 | 428,658 | -0.10(-1.14%) |
Oct 20, 2009 | 8.930 | 9.085 | 8.924 | 9.059 | 247,769 | -0.25(-2.71%) |
Oct 19, 2009 | 9.254 | 9.415 | 9.189 | 9.312 | 177,728 | +0.05(+0.56%) |
Oct 16, 2009 | 9.318 | 9.454 | 9.092 | 9.260 | 499,689 | -0.12(-1.31%) |
Oct 15, 2009 | 9.305 | 9.474 | 9.118 | 9.383 | 232,599 | +0.01(+0.14%) |
Oct 14, 2009 | 9.364 | 9.435 | 9.305 | 9.370 | 215,813 | +0.17(+1.90%) |
Oct 13, 2009 | 9.305 | 9.428 | 8.995 | 9.195 | 296,057 | -0.11(-1.18%) |
Oct 12, 2009 | 9.351 | 9.409 | 9.137 | 9.305 | 176,186 | +0.22(+2.42%) |
Oct 09, 2009 | 9.111 | 9.182 | 8.865 | 9.085 | 455,612 | -0.08(-0.92%) |
Oct 08, 2009 | 9.325 | 9.584 | 9.169 | 9.169 | 395,483 | -0.10(-1.05%) |
Oct 07, 2009 | 9.195 | 9.396 | 9.027 | 9.267 | 237,039 | +0.06(+0.63%) |
Oct 06, 2009 | 8.898 | 9.325 | 8.898 | 9.208 | 389,930 | +0.33(+3.72%) |
Oct 05, 2009 | 9.072 | 9.124 | 8.846 | 8.878 | 796,721 | -0.11(-1.22%) |
Oct 02, 2009 | 8.684 | 9.137 | 8.639 | 8.988 | 252,524 | +0.20(+2.28%) |
Oct 01, 2009 | 9.034 | 9.053 | 8.755 | 8.788 | 297,112 | -0.25(-2.79%) |
Sep 30, 2009 | 9.195 | 9.364 | 8.885 | 9.040 | 360,864 | -0.11(-1.20%) |
Sep 29, 2009 | 9.357 | 9.402 | 9.144 | 9.150 | 292,742 | -0.32(-3.35%) |
Sep 28, 2009 | 9.144 | 9.519 | 9.105 | 9.467 | 266,057 | +0.36(+3.98%) |
Sep 25, 2009 | 9.228 | 9.499 | 9.066 | 9.105 | 182,196 | -0.17(-1.88%) |
Sep 24, 2009 | 9.364 | 9.551 | 9.079 | 9.279 | 243,291 | -0.04(-0.42%) |
Sep 23, 2009 | 9.480 | 9.551 | 9.305 | 9.318 | 306,993 | -0.10(-1.03%) |
Sep 22, 2009 | 9.448 | 9.545 | 9.318 | 9.415 | 341,169 | +0.03(+0.28%) |
Sep 21, 2009 | 9.247 | 9.409 | 9.189 | 9.389 | 232,481 | +0.02(+0.21%) |
Sep 18, 2009 | 9.318 | 9.435 | 9.273 | 9.370 | 589,535 | +0.05(+0.56%) |
Sep 17, 2009 | 9.163 | 9.389 | 9.137 | 9.318 | 362,833 | +0.13(+1.41%) |
Sep 16, 2009 | 9.144 | 9.279 | 8.949 | 9.189 | 527,924 | +0.12(+1.28%) |
Sep 15, 2009 | 8.768 | 9.163 | 8.768 | 9.072 | 420,622 | +0.20(+2.26%) |
Sep 14, 2009 | 8.374 | 8.872 | 8.374 | 8.872 | 396,327 | +0.32(+3.78%) |
Sep 11, 2009 | 8.484 | 8.568 | 8.341 | 8.548 | 321,782 | +0.10(+1.15%) |
Sep 10, 2009 | 8.192 | 8.464 | 8.089 | 8.451 | 738,886 | +0.23(+2.83%) |
Sep 09, 2009 | 7.791 | 8.270 | 7.746 | 8.218 | 338,490 | +0.48(+6.19%) |
Sep 08, 2009 | 8.212 | 8.212 | 7.707 | 7.739 | 298,981 | -0.36(-4.40%) |
Sep 04, 2009 | 7.901 | 8.199 | 7.804 | 8.095 | 270,724 | +0.19(+2.46%) |
Sep 03, 2009 | 7.901 | 7.966 | 7.746 | 7.901 | 395,517 | +0.03(+0.33%) |
Sep 02, 2009 | 7.823 | 7.927 | 7.733 | 7.875 | 358,815 | +0.05(+0.58%) |
Sep 01, 2009 | 7.895 | 8.102 | 7.668 | 7.830 | 508,322 | -0.10(-1.22%) |
Aug 31, 2009 | 7.901 | 8.063 | 7.856 | 7.927 | 233,705 | -0.07(-0.89%) |
Aug 28, 2009 | 8.225 | 8.283 | 7.972 | 7.998 | 319,979 | -0.12(-1.51%) |
Aug 27, 2009 | 8.095 | 8.199 | 7.908 | 8.121 | 166,348 | +0.02(+0.24%) |
Aug 26, 2009 | 7.940 | 8.115 | 7.875 | 8.102 | 245,036 | +0.14(+1.79%) |
Aug 25, 2009 | 7.946 | 8.063 | 7.901 | 7.959 | 180,570 | +0.06(+0.82%) |
Aug 24, 2009 | 7.959 | 8.050 | 7.778 | 7.895 | 313,994 | -0.06(-0.73%) |
Aug 21, 2009 | 7.701 | 8.063 | 7.662 | 7.953 | 481,331 | +0.39(+5.13%) |
Aug 20, 2009 | 7.422 | 7.629 | 7.390 | 7.565 | 253,282 | +0.10(+1.30%) |
Aug 19, 2009 | 7.196 | 7.487 | 7.176 | 7.468 | 191,717 | +0.17(+2.40%) |
Aug 18, 2009 | 7.526 | 7.565 | 7.261 | 7.293 | 285,165 | -0.14(-1.91%) |
Aug 17, 2009 | 7.215 | 7.461 | 7.099 | 7.435 | 425,857 | +0.07(+0.97%) |
Aug 14, 2009 | 7.694 | 7.694 | 7.099 | 7.364 | 278,968 | -0.34(-4.45%) |
Aug 13, 2009 | 7.707 | 7.746 | 7.487 | 7.707 | 170,814 | +0.10(+1.28%) |
Aug 12, 2009 | 7.435 | 7.739 | 7.361 | 7.610 | 212,498 | +0.19(+2.53%) |
Aug 11, 2009 | 7.455 | 7.526 | 7.280 | 7.422 | 221,551 | -0.06(-0.86%) |
Aug 10, 2009 | 7.390 | 7.506 | 7.280 | 7.487 | 214,599 | -0.01(-0.09%) |
Aug 07, 2009 | 7.578 | 7.642 | 7.319 | 7.493 | 217,198 | +0.12(+1.58%) |
Aug 06, 2009 | 7.571 | 7.584 | 7.183 | 7.377 | 214,272 | -0.11(-1.47%) |
Aug 05, 2009 | 7.642 | 7.642 | 7.409 | 7.487 | 511,203 | -0.10(-1.36%) |
Aug 04, 2009 | 7.254 | 7.655 | 7.228 | 7.591 | 296,585 | +0.35(+4.83%) |
Aug 03, 2009 | 7.358 | 7.396 | 7.073 | 7.241 | 468,235 | -0.10(-1.41%) |
Jul 31, 2009 | 6.872 | 7.642 | 6.633 | 7.345 | 551,526 | +0.02(+0.27%) |
Jul 30, 2009 | 7.377 | 7.616 | 7.163 | 7.325 | 470,240 | +0.07(+0.98%) |
Jul 29, 2009 | 7.468 | 7.707 | 7.176 | 7.254 | 349,014 | -0.27(-3.53%) |
Jul 28, 2009 | 7.364 | 7.759 | 7.364 | 7.519 | 498,397 | +0.14(+1.84%) |
Jul 27, 2009 | 7.513 | 7.649 | 7.351 | 7.383 | 384,733 | -0.13(-1.72%) |
Jul 24, 2009 | 7.409 | 7.707 | 7.409 | 7.513 | 3,815 | +0.05(+0.69%) |
Jul 23, 2009 | 7.254 | 7.765 | 7.254 | 7.461 | 418,002 | +0.18(+2.49%) |
Jul 22, 2009 | 7.086 | 7.338 | 7.086 | 7.280 | 298,553 | +0.17(+2.37%) |
Jul 21, 2009 | 7.228 | 7.351 | 7.040 | 7.112 | 355,322 | -0.05(-0.72%) |
Jul 20, 2009 | 7.163 | 7.273 | 7.053 | 7.163 | 389,869 | +0.03(+0.45%) |
Jul 17, 2009 | 7.131 | 7.228 | 7.047 | 7.131 | 176,799 | +0.02(+0.27%) |
Jul 16, 2009 | 7.040 | 7.261 | 6.918 | 7.112 | 398,450 | -0.01(-0.09%) |
Jul 15, 2009 | 6.562 | 7.176 | 6.562 | 7.118 | 538,024 | +0.61(+9.45%) |
Jul 14, 2009 | 6.665 | 6.704 | 6.348 | 6.503 | 297,985 | -0.17(-2.52%) |
Jul 13, 2009 | 6.704 | 6.762 | 6.588 | 6.672 | 392,882 | +0.32(+4.99%) |
Jul 10, 2009 | 6.270 | 6.406 | 6.167 | 6.355 | 180,466 | +0.00(+0.00%) |
Jul 09, 2009 | 6.303 | 6.426 | 6.251 | 6.355 | 198,332 | +0.02(+0.31%) |
Jul 08, 2009 | 6.458 | 6.594 | 6.251 | 6.335 | 245,564 | -0.06(-1.01%) |
Jul 07, 2009 | 6.465 | 6.465 | 6.258 | 6.400 | 362,286 | -0.02(-0.30%) |
Jul 06, 2009 | 6.225 | 6.445 | 6.212 | 6.419 | 315,350 | +0.20(+3.23%) |
Jul 02, 2009 | 6.704 | 6.704 | 6.199 | 6.219 | 404,602 | -0.54(-8.04%) |
Jul 01, 2009 | 6.478 | 6.833 | 6.478 | 6.762 | 239,649 | +0.31(+4.81%) |
Jun 30, 2009 | 6.594 | 6.626 | 6.290 | 6.452 | 381,746 | -0.09(-1.38%) |
Jun 29, 2009 | 6.529 | 6.723 | 6.348 | 6.542 | 294,311 | +0.08(+1.20%) |
Jun 26, 2009 | 6.665 | 6.743 | 6.393 | 6.465 | 704,771 | -0.28(-4.13%) |
Jun 25, 2009 | 6.549 | 6.749 | 6.529 | 6.743 | 254,031 | +0.30(+4.72%) |
Jun 24, 2009 | 6.309 | 6.529 | 6.245 | 6.439 | 273,115 | +0.16(+2.58%) |
Jun 23, 2009 | 6.361 | 6.478 | 6.270 | 6.277 | 300,555 | -0.05(-0.82%) |
Jun 22, 2009 | 6.633 | 6.633 | 6.329 | 6.329 | 303,631 | -0.39(-5.78%) |
Jun 19, 2009 | 6.704 | 6.924 | 6.652 | 6.717 | 604,866 | +0.07(+1.07%) |
Jun 18, 2009 | 6.536 | 6.749 | 6.503 | 6.646 | 619,036 | +0.10(+1.48%) |
Jun 17, 2009 | 6.135 | 6.633 | 6.115 | 6.549 | 670,017 | +0.41(+6.75%) |
Jun 16, 2009 | 6.063 | 6.283 | 6.037 | 6.135 | 444,622 | +0.07(+1.17%) |
Jun 15, 2009 | 6.109 | 6.109 | 5.915 | 6.063 | 513,694 | -0.08(-1.37%) |
Jun 12, 2009 | 6.083 | 6.173 | 6.012 | 6.147 | 193,265 | +0.04(+0.64%) |
Jun 11, 2009 | 6.050 | 6.232 | 6.025 | 6.109 | 285,259 | +0.01(+0.21%) |
Jun 10, 2009 | 6.413 | 6.413 | 5.979 | 6.096 | 261,375 | -0.27(-4.17%) |
Jun 09, 2009 | 6.478 | 6.555 | 6.296 | 6.361 | 226,034 | -0.12(-1.80%) |
Jun 08, 2009 | 6.329 | 6.562 | 6.277 | 6.478 | 311,081 | +0.08(+1.32%) |
Jun 05, 2009 | 6.510 | 6.639 | 6.283 | 6.393 | 329,636 | -0.08(-1.30%) |
Jun 04, 2009 | 6.270 | 6.497 | 6.173 | 6.478 | 315,369 | +0.28(+4.49%) |
Jun 03, 2009 | 6.270 | 6.368 | 6.160 | 6.199 | 312,105 | -0.13(-2.04%) |
Jun 02, 2009 | 6.258 | 6.439 | 6.154 | 6.329 | 831,850 | +0.12(+1.88%) |
Jun 01, 2009 | 5.882 | 6.290 | 5.753 | 6.212 | 494,345 | +0.37(+6.31%) |
May 29, 2009 | 5.947 | 5.947 | 5.604 | 5.843 | 456,785 | -0.05(-0.88%) |
May 28, 2009 | 5.785 | 5.934 | 5.656 | 5.895 | 270,763 | +0.16(+2.71%) |
May 27, 2009 | 6.089 | 6.141 | 5.727 | 5.740 | 428,161 | -0.42(-6.83%) |
May 26, 2009 | 5.688 | 6.180 | 5.643 | 6.160 | 620,215 | +0.44(+7.69%) |
May 22, 2009 | 5.675 | 5.847 | 5.675 | 5.720 | 646,816 | +0.07(+1.26%) |
May 21, 2009 | 5.371 | 5.662 | 5.254 | 5.649 | 708,171 | +0.23(+4.18%) |
May 20, 2009 | 5.649 | 5.856 | 5.410 | 5.423 | 394,206 | -0.18(-3.23%) |
May 19, 2009 | 5.733 | 5.762 | 5.597 | 5.604 | 211,947 | -0.21(-3.56%) |
May 18, 2009 | 5.727 | 5.843 | 5.578 | 5.811 | 337,250 | +0.16(+2.75%) |
May 15, 2009 | 5.837 | 5.837 | 5.591 | 5.656 | 319,506 | -0.15(-2.56%) |
May 14, 2009 | 5.630 | 5.947 | 5.585 | 5.805 | 540,745 | +0.16(+2.75%) |
May 13, 2009 | 5.843 | 5.889 | 5.643 | 5.649 | 398,753 | -0.27(-4.49%) |
May 12, 2009 | 6.122 | 6.206 | 5.915 | 5.915 | 609,238 | -0.17(-2.77%) |
May 11, 2009 | 6.309 | 6.426 | 6.070 | 6.083 | 597,943 | -0.34(-5.24%) |
May 08, 2009 | 6.037 | 6.419 | 5.966 | 6.419 | 811,794 | +0.43(+7.24%) |
May 07, 2009 | 6.180 | 6.193 | 5.940 | 5.986 | 902,126 | -0.07(-1.18%) |
May 06, 2009 | 5.953 | 6.089 | 5.746 | 6.057 | 959,648 | +0.23(+4.00%) |
May 05, 2009 | 5.889 | 5.902 | 5.785 | 5.824 | 937,078 | -0.16(-2.60%) |
May 04, 2009 | 5.779 | 5.986 | 5.746 | 5.979 | 813,046 | +0.21(+3.59%) |
May 01, 2009 | 5.649 | 5.830 | 5.623 | 5.772 | 678,902 | +0.09(+1.59%) |
Apr 30, 2009 | 5.481 | 5.856 | 5.248 | 5.682 | 866,136 | +0.01(+0.23%) |
Apr 29, 2009 | 5.455 | 5.669 | 5.403 | 5.669 | 508,536 | +0.25(+4.66%) |
Apr 28, 2009 | 5.132 | 5.656 | 5.132 | 5.416 | 514,895 | +0.26(+5.02%) |
Apr 27, 2009 | 5.280 | 5.423 | 5.132 | 5.157 | 484,779 | -0.27(-4.89%) |
Apr 24, 2009 | 5.455 | 5.585 | 5.332 | 5.423 | 545,956 | +0.02(+0.36%) |
Apr 23, 2009 | 5.352 | 5.481 | 5.022 | 5.403 | 697,839 | +0.03(+0.60%) |
Apr 22, 2009 | 5.669 | 5.766 | 5.313 | 5.371 | 613,760 | -0.36(-6.32%) |
Apr 21, 2009 | 5.151 | 5.817 | 5.151 | 5.733 | 589,580 | +0.51(+9.79%) |
Apr 20, 2009 | 5.662 | 5.662 | 5.216 | 5.222 | 474,039 | -0.54(-9.43%) |
Apr 17, 2009 | 5.824 | 5.830 | 5.695 | 5.766 | 470,528 | -0.05(-0.89%) |
Apr 16, 2009 | 5.824 | 5.876 | 5.675 | 5.817 | 422,684 | +0.00(+0.00%) |
Apr 15, 2009 | 5.623 | 5.824 | 5.507 | 5.817 | 347,104 | +0.23(+4.17%) |
Apr 14, 2009 | 5.714 | 5.869 | 5.572 | 5.585 | 677,396 | -0.25(-4.22%) |
Apr 13, 2009 | 6.025 | 6.377 | 5.572 | 5.830 | 550,311 | -0.33(-5.36%) |
Apr 09, 2009 | 5.947 | 6.186 | 5.766 | 6.160 | 454,124 | +0.41(+7.21%) |
Apr 08, 2009 | 5.669 | 5.792 | 5.539 | 5.746 | 193,766 | +0.17(+3.14%) |
Apr 07, 2009 | 5.669 | 5.837 | 5.572 | 5.572 | 320,636 | -0.27(-4.55%) |
Apr 06, 2009 | 5.850 | 5.908 | 5.720 | 5.837 | 293,071 | -0.08(-1.42%) |
Apr 03, 2009 | 5.915 | 5.934 | 5.643 | 5.921 | 403,991 | -0.03(-0.44%) |
Apr 02, 2009 | 5.636 | 6.083 | 5.636 | 5.947 | 507,001 | +0.50(+9.14%) |