Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.513 | 9.513 | 9.128 | 9.215 | 708,803 | -0.28(-2.95%) |
Apr 29, 2010 | 9.487 | 9.662 | 9.408 | 9.496 | 454,803 | +0.12(+1.31%) |
Apr 28, 2010 | 9.312 | 9.461 | 9.224 | 9.373 | 545,627 | +0.11(+1.13%) |
Apr 27, 2010 | 9.829 | 9.881 | 9.259 | 9.268 | 1,224,497 | -0.58(-5.87%) |
Apr 26, 2010 | 9.925 | 9.960 | 9.785 | 9.846 | 449,791 | -0.05(-0.53%) |
Apr 23, 2010 | 9.723 | 9.907 | 9.662 | 9.899 | 353,318 | +0.15(+1.53%) |
Apr 22, 2010 | 9.732 | 9.750 | 9.505 | 9.750 | 321,082 | -0.11(-1.15%) |
Apr 21, 2010 | 9.899 | 9.899 | 9.704 | 9.864 | 369,115 | +0.01(+0.09%) |
Apr 20, 2010 | 9.872 | 9.951 | 9.773 | 9.855 | 391,241 | +0.00(+0.00%) |
Apr 19, 2010 | 9.522 | 9.855 | 9.522 | 9.855 | 490,888 | +0.25(+2.55%) |
Apr 16, 2010 | 9.960 | 10.05 | 9.601 | 9.610 | 642,143 | -0.37(-3.69%) |
Apr 15, 2010 | 9.934 | 9.995 | 9.811 | 9.978 | 662,426 | +0.06(+0.62%) |
Apr 14, 2010 | 9.583 | 9.934 | 9.531 | 9.916 | 590,831 | +0.36(+3.76%) |
Apr 13, 2010 | 9.391 | 9.557 | 9.329 | 9.557 | 463,971 | +0.12(+1.30%) |
Apr 12, 2010 | 9.373 | 9.478 | 9.329 | 9.434 | 372,702 | +0.04(+0.37%) |
Apr 09, 2010 | 9.461 | 9.548 | 9.312 | 9.399 | 373,945 | -0.06(-0.65%) |
Apr 08, 2010 | 9.522 | 9.531 | 9.399 | 9.461 | 441,468 | -0.06(-0.64%) |
Apr 07, 2010 | 9.522 | 9.592 | 9.469 | 9.522 | 608,620 | +0.00(+0.00%) |
Apr 06, 2010 | 9.417 | 9.583 | 9.417 | 9.522 | 579,970 | +0.07(+0.74%) |
Apr 05, 2010 | 9.496 | 9.583 | 9.417 | 9.452 | 443,073 | +0.03(+0.28%) |
Apr 01, 2010 | 9.382 | 9.426 | 9.426 | 9.426 | 432,995 | +0.10(+1.03%) |
Mar 31, 2010 | 9.373 | 9.505 | 9.312 | 9.329 | 397,463 | -0.06(-0.65%) |
Mar 30, 2010 | 9.312 | 9.443 | 9.268 | 9.391 | 342,126 | +0.11(+1.13%) |
Mar 29, 2010 | 9.172 | 9.294 | 9.053 | 9.286 | 532,310 | +0.19(+2.12%) |
Mar 26, 2010 | 9.110 | 9.277 | 8.983 | 9.093 | 830,788 | +0.05(+0.58%) |
Mar 25, 2010 | 9.329 | 9.373 | 9.040 | 9.040 | 534,277 | -0.23(-2.46%) |
Mar 24, 2010 | 9.031 | 9.347 | 9.031 | 9.268 | 556,968 | +0.13(+1.44%) |
Mar 23, 2010 | 9.382 | 9.382 | 8.961 | 9.137 | 842,037 | -0.29(-3.07%) |
Mar 22, 2010 | 9.417 | 9.548 | 9.312 | 9.426 | 460,775 | -0.07(-0.74%) |
Mar 19, 2010 | 9.434 | 9.627 | 9.399 | 9.496 | 906,131 | +0.14(+1.50%) |
Mar 18, 2010 | 9.329 | 9.469 | 9.286 | 9.356 | 524,071 | -0.01(-0.09%) |
Mar 17, 2010 | 9.224 | 9.461 | 9.198 | 9.364 | 451,417 | +0.19(+2.10%) |
Mar 16, 2010 | 8.988 | 9.281 | 8.944 | 9.172 | 755,099 | +0.20(+2.25%) |
Mar 15, 2010 | 8.961 | 9.049 | 8.944 | 8.970 | 639,886 | -0.03(-0.29%) |
Mar 12, 2010 | 9.023 | 9.110 | 8.944 | 8.996 | 447,456 | -0.01(-0.10%) |
Mar 11, 2010 | 8.874 | 9.014 | 8.769 | 9.005 | 424,955 | +0.08(+0.88%) |
Mar 10, 2010 | 8.699 | 8.943 | 8.541 | 8.926 | 769,155 | +0.30(+3.45%) |
Mar 09, 2010 | 8.620 | 8.760 | 8.541 | 8.629 | 373,910 | +0.01(+0.10%) |
Mar 08, 2010 | 8.436 | 8.672 | 8.436 | 8.620 | 285,194 | +0.21(+2.50%) |
Mar 05, 2010 | 8.506 | 8.506 | 8.331 | 8.410 | 582,540 | +0.00(+0.00%) |
Mar 04, 2010 | 8.138 | 8.445 | 8.077 | 8.410 | 615,554 | +0.26(+3.23%) |
Mar 03, 2010 | 8.208 | 8.348 | 8.068 | 8.147 | 654,510 | -0.07(-0.85%) |
Mar 02, 2010 | 8.138 | 8.515 | 8.120 | 8.217 | 860,940 | +0.12(+1.52%) |
Mar 01, 2010 | 7.788 | 8.120 | 7.761 | 8.094 | 848,210 | +0.39(+5.00%) |
Feb 26, 2010 | 7.534 | 7.805 | 7.455 | 7.709 | 734,595 | +0.22(+2.92%) |
Feb 25, 2010 | 7.122 | 7.639 | 7.069 | 7.490 | 1,726,801 | +0.56(+8.09%) |
Feb 24, 2010 | 6.815 | 6.955 | 6.728 | 6.929 | 464,521 | +0.12(+1.80%) |
Feb 23, 2010 | 6.877 | 6.920 | 6.728 | 6.806 | 458,379 | -0.06(-0.89%) |
Feb 22, 2010 | 6.806 | 6.885 | 6.745 | 6.868 | 331,940 | +0.11(+1.55%) |
Feb 19, 2010 | 6.622 | 6.798 | 6.552 | 6.763 | 357,468 | +0.13(+1.98%) |
Feb 18, 2010 | 6.509 | 6.640 | 6.430 | 6.631 | 244,879 | +0.13(+2.02%) |
Feb 17, 2010 | 6.290 | 6.509 | 6.211 | 6.500 | 426,268 | +0.25(+4.07%) |
Feb 16, 2010 | 6.307 | 6.307 | 6.158 | 6.246 | 324,692 | +0.03(+0.42%) |
Feb 12, 2010 | 6.053 | 6.220 | 6.220 | 6.220 | 333,907 | +0.08(+1.28%) |
Feb 11, 2010 | 6.079 | 6.158 | 5.922 | 6.141 | 286,443 | +0.05(+0.86%) |
Feb 10, 2010 | 6.123 | 6.123 | 5.869 | 6.088 | 237,421 | -0.05(-0.86%) |
Feb 09, 2010 | 6.097 | 6.189 | 5.828 | 6.141 | 463,838 | +0.10(+1.59%) |
Feb 08, 2010 | 6.290 | 6.290 | 6.044 | 6.044 | 286,273 | -0.27(-4.30%) |
Feb 05, 2010 | 6.281 | 6.368 | 6.106 | 6.316 | 268,912 | +0.04(+0.56%) |
Feb 04, 2010 | 6.421 | 6.474 | 6.263 | 6.281 | 385,960 | -0.19(-2.98%) |
Feb 03, 2010 | 6.386 | 6.500 | 6.364 | 6.474 | 528,987 | +0.07(+1.09%) |
Feb 02, 2010 | 6.421 | 6.465 | 6.316 | 6.403 | 430,225 | -0.03(-0.41%) |
Feb 01, 2010 | 6.491 | 6.544 | 6.395 | 6.430 | 300,350 | +0.00(+0.00%) |
Jan 29, 2010 | 6.693 | 6.754 | 6.395 | 6.430 | 564,742 | -0.21(-3.17%) |
Jan 28, 2010 | 6.719 | 6.736 | 6.640 | 6.640 | 316,415 | -0.04(-0.66%) |
Jan 27, 2010 | 6.517 | 6.885 | 6.421 | 6.684 | 281,303 | +0.11(+1.73%) |
Jan 26, 2010 | 6.701 | 6.754 | 6.526 | 6.570 | 387,516 | -0.18(-2.72%) |
Jan 25, 2010 | 6.736 | 6.859 | 6.618 | 6.754 | 284,417 | +0.09(+1.31%) |
Jan 22, 2010 | 6.955 | 6.990 | 6.587 | 6.666 | 508,573 | -0.32(-4.52%) |
Jan 21, 2010 | 6.982 | 7.043 | 6.728 | 6.982 | 690,056 | -0.02(-0.25%) |
Jan 20, 2010 | 6.973 | 7.078 | 6.920 | 6.999 | 409,520 | -0.05(-0.75%) |
Jan 19, 2010 | 7.025 | 7.174 | 6.955 | 7.052 | 616,837 | +0.03(+0.37%) |
Jan 15, 2010 | 7.069 | 7.025 | 7.025 | 7.025 | 549,434 | -0.01(-0.12%) |
Jan 14, 2010 | 6.894 | 7.078 | 6.894 | 7.034 | 296,164 | +0.07(+1.01%) |
Jan 13, 2010 | 6.824 | 6.964 | 6.789 | 6.964 | 414,157 | +0.14(+2.05%) |
Jan 12, 2010 | 6.754 | 6.837 | 6.587 | 6.824 | 423,498 | -0.02(-0.26%) |
Jan 11, 2010 | 6.859 | 6.955 | 6.710 | 6.841 | 387,027 | -0.02(-0.26%) |
Jan 08, 2010 | 6.850 | 6.990 | 6.824 | 6.859 | 275,025 | -0.05(-0.76%) |
Jan 07, 2010 | 6.745 | 6.938 | 6.640 | 6.912 | 520,952 | +0.14(+2.07%) |
Jan 06, 2010 | 6.684 | 6.990 | 6.684 | 6.771 | 591,297 | +0.23(+3.48%) |
Jan 05, 2010 | 6.693 | 6.754 | 6.500 | 6.544 | 241,669 | -0.14(-2.10%) |
Jan 04, 2010 | 6.544 | 6.736 | 6.544 | 6.684 | 571,592 | +0.17(+2.55%) |
Dec 31, 2009 | 6.412 | 6.517 | 6.517 | 6.517 | 637,221 | +0.08(+1.22%) |
Dec 30, 2009 | 6.474 | 6.535 | 6.342 | 6.439 | 368,169 | -0.05(-0.81%) |
Dec 29, 2009 | 6.412 | 6.517 | 6.351 | 6.491 | 163,132 | +0.12(+1.93%) |
Dec 28, 2009 | 6.465 | 6.465 | 6.272 | 6.368 | 351,836 | +0.04(+0.55%) |
Dec 24, 2009 | 6.351 | 6.360 | 6.281 | 6.333 | 102,889 | +0.04(+0.56%) |
Dec 23, 2009 | 6.211 | 6.360 | 6.132 | 6.298 | 528,206 | +0.16(+2.57%) |
Dec 22, 2009 | 6.141 | 6.193 | 6.106 | 6.141 | 464,302 | -0.01(-0.14%) |
Dec 21, 2009 | 6.255 | 6.360 | 6.114 | 6.149 | 987,051 | -0.08(-1.27%) |
Dec 18, 2009 | 6.561 | 6.596 | 6.193 | 6.228 | 1,235,169 | -0.31(-4.69%) |
Dec 17, 2009 | 6.754 | 6.805 | 6.526 | 6.535 | 694,767 | -0.29(-4.24%) |
Dec 16, 2009 | 6.859 | 6.973 | 6.745 | 6.824 | 437,392 | +0.05(+0.78%) |
Dec 15, 2009 | 7.183 | 7.183 | 6.728 | 6.771 | 600,267 | -0.41(-5.73%) |
Dec 14, 2009 | 7.218 | 7.358 | 7.148 | 7.183 | 460,088 | +0.39(+5.81%) |
Dec 11, 2009 | 6.850 | 6.920 | 6.771 | 6.789 | 238,925 | -0.04(-0.64%) |
Dec 10, 2009 | 6.780 | 6.947 | 6.745 | 6.833 | 580,756 | +0.10(+1.43%) |
Dec 09, 2009 | 6.763 | 6.824 | 6.622 | 6.736 | 253,496 | -0.03(-0.39%) |
Dec 08, 2009 | 6.859 | 6.868 | 6.675 | 6.763 | 277,711 | -0.06(-0.90%) |
Dec 07, 2009 | 6.833 | 6.912 | 6.780 | 6.824 | 269,750 | -0.01(-0.13%) |
Dec 04, 2009 | 6.841 | 6.947 | 6.693 | 6.833 | 448,766 | +0.18(+2.77%) |
Dec 03, 2009 | 6.903 | 7.060 | 6.640 | 6.649 | 739,529 | -0.11(-1.68%) |
Dec 02, 2009 | 6.719 | 6.938 | 6.658 | 6.763 | 416,680 | +0.02(+0.26%) |
Dec 01, 2009 | 6.517 | 6.789 | 6.430 | 6.745 | 516,237 | +0.33(+5.19%) |
Nov 30, 2009 | 6.263 | 6.456 | 6.141 | 6.412 | 596,338 | +0.11(+1.81%) |
Nov 27, 2009 | 6.351 | 6.526 | 6.298 | 6.298 | 155,815 | -0.35(-5.27%) |
Nov 25, 2009 | 6.587 | 6.736 | 6.517 | 6.649 | 288,441 | +0.23(+3.55%) |
Nov 24, 2009 | 6.482 | 6.658 | 6.403 | 6.421 | 399,587 | -0.15(-2.27%) |
Nov 23, 2009 | 6.587 | 6.658 | 6.482 | 6.570 | 253,814 | +0.11(+1.76%) |
Nov 20, 2009 | 6.395 | 6.517 | 6.377 | 6.456 | 205,409 | +0.04(+0.68%) |
Nov 19, 2009 | 6.544 | 6.640 | 6.368 | 6.412 | 331,131 | -0.18(-2.79%) |
Nov 18, 2009 | 6.587 | 6.631 | 6.491 | 6.596 | 148,952 | -0.01(-0.13%) |
Nov 17, 2009 | 6.517 | 6.614 | 6.386 | 6.605 | 312,641 | +0.04(+0.53%) |
Nov 16, 2009 | 6.298 | 6.570 | 6.298 | 6.570 | 331,633 | +0.32(+5.19%) |
Nov 13, 2009 | 6.298 | 6.412 | 6.123 | 6.246 | 340,909 | +0.00(+0.00%) |
Nov 12, 2009 | 6.517 | 6.544 | 6.220 | 6.246 | 382,589 | -0.28(-4.30%) |
Nov 11, 2009 | 6.368 | 6.710 | 6.342 | 6.526 | 536,797 | +0.25(+3.91%) |
Nov 10, 2009 | 5.817 | 6.307 | 5.782 | 6.281 | 622,585 | +0.47(+8.14%) |
Nov 09, 2009 | 5.939 | 6.009 | 5.668 | 5.808 | 450,927 | -0.04(-0.75%) |
Nov 06, 2009 | 5.843 | 6.001 | 5.633 | 5.852 | 504,578 | -0.11(-1.91%) |
Nov 05, 2009 | 5.808 | 6.123 | 5.694 | 5.965 | 555,375 | +0.25(+4.45%) |
Nov 04, 2009 | 6.071 | 6.106 | 5.694 | 5.711 | 536,014 | -0.33(-5.51%) |
Nov 03, 2009 | 5.720 | 6.044 | 5.676 | 6.044 | 593,465 | +0.30(+5.18%) |
Nov 02, 2009 | 5.782 | 5.930 | 5.545 | 5.747 | 410,514 | -0.01(-0.15%) |
Oct 30, 2009 | 5.939 | 5.992 | 5.633 | 5.755 | 670,510 | -0.27(-4.51%) |
Oct 29, 2009 | 5.983 | 6.088 | 5.825 | 6.027 | 422,272 | +0.11(+1.78%) |
Oct 28, 2009 | 6.176 | 6.202 | 5.887 | 5.922 | 354,367 | -0.25(-3.98%) |
Oct 27, 2009 | 6.237 | 6.386 | 6.132 | 6.167 | 401,463 | -0.06(-0.98%) |
Oct 26, 2009 | 6.596 | 6.715 | 6.211 | 6.228 | 567,862 | -0.34(-5.20%) |
Oct 23, 2009 | 6.579 | 6.622 | 6.500 | 6.570 | 343,656 | -0.07(-1.06%) |
Oct 22, 2009 | 6.719 | 6.771 | 6.465 | 6.640 | 576,786 | -0.11(-1.69%) |
Oct 21, 2009 | 6.701 | 6.894 | 6.701 | 6.754 | 594,006 | +0.01(+0.13%) |
Oct 20, 2009 | 6.806 | 6.858 | 6.701 | 6.745 | 577,476 | -0.26(-3.75%) |
Oct 19, 2009 | 6.806 | 7.069 | 6.789 | 7.008 | 739,438 | +0.22(+3.23%) |
Oct 16, 2009 | 6.789 | 7.174 | 6.605 | 6.789 | 1,595,702 | +0.52(+8.24%) |
Oct 15, 2009 | 6.018 | 6.325 | 5.965 | 6.272 | 1,067,404 | +0.18(+2.87%) |
Oct 14, 2009 | 6.018 | 6.132 | 5.895 | 6.097 | 904,247 | +0.19(+3.26%) |
Oct 13, 2009 | 5.974 | 5.983 | 5.782 | 5.904 | 269,930 | -0.07(-1.17%) |
Oct 12, 2009 | 6.017 | 6.158 | 5.948 | 5.974 | 192,523 | -0.06(-1.02%) |
Oct 09, 2009 | 5.922 | 6.036 | 5.817 | 6.036 | 209,539 | +0.13(+2.23%) |
Oct 08, 2009 | 6.027 | 6.167 | 5.860 | 5.904 | 726,651 | -0.06(-1.03%) |
Oct 07, 2009 | 5.878 | 6.079 | 5.834 | 5.965 | 402,173 | +0.04(+0.59%) |
Oct 06, 2009 | 5.782 | 5.974 | 5.703 | 5.930 | 322,755 | +0.20(+3.52%) |
Oct 05, 2009 | 5.676 | 5.904 | 5.641 | 5.729 | 774,691 | +0.07(+1.24%) |
Oct 02, 2009 | 5.527 | 5.703 | 5.344 | 5.659 | 395,115 | +0.01(+0.16%) |
Oct 01, 2009 | 6.088 | 6.202 | 5.624 | 5.650 | 426,812 | -0.50(-8.12%) |
Sep 30, 2009 | 6.342 | 6.421 | 6.044 | 6.149 | 412,157 | -0.17(-2.64%) |
Sep 29, 2009 | 6.456 | 6.561 | 6.255 | 6.316 | 187,177 | -0.22(-3.35%) |
Sep 28, 2009 | 6.316 | 6.561 | 6.237 | 6.535 | 247,061 | +0.28(+4.48%) |
Sep 25, 2009 | 6.167 | 6.465 | 6.123 | 6.255 | 277,464 | +0.04(+0.56%) |
Sep 24, 2009 | 6.395 | 6.439 | 6.044 | 6.220 | 310,342 | -0.11(-1.66%) |
Sep 23, 2009 | 6.719 | 6.719 | 6.298 | 6.325 | 464,222 | -0.38(-5.62%) |
Sep 22, 2009 | 6.815 | 6.903 | 6.693 | 6.701 | 252,672 | -0.07(-1.03%) |
Sep 21, 2009 | 6.684 | 6.868 | 6.649 | 6.771 | 208,199 | +0.03(+0.39%) |
Sep 18, 2009 | 6.833 | 6.877 | 6.658 | 6.745 | 376,937 | -0.05(-0.77%) |
Sep 17, 2009 | 6.903 | 7.253 | 6.736 | 6.798 | 409,896 | +0.03(+0.39%) |
Sep 16, 2009 | 6.500 | 7.052 | 6.500 | 6.771 | 520,756 | +0.36(+5.60%) |
Sep 15, 2009 | 6.544 | 6.622 | 6.403 | 6.412 | 241,553 | -0.17(-2.53%) |
Sep 14, 2009 | 6.412 | 6.640 | 6.386 | 6.579 | 296,388 | +0.11(+1.76%) |
Sep 11, 2009 | 6.474 | 6.614 | 6.456 | 6.465 | 237,537 | -0.02(-0.27%) |
Sep 10, 2009 | 6.544 | 6.622 | 6.439 | 6.482 | 528,377 | -0.10(-1.46%) |
Sep 09, 2009 | 6.465 | 6.734 | 6.465 | 6.579 | 366,897 | +0.10(+1.49%) |
Sep 08, 2009 | 6.351 | 6.500 | 6.220 | 6.482 | 307,088 | +0.13(+2.07%) |
Sep 04, 2009 | 6.351 | 6.474 | 6.141 | 6.351 | 229,091 | -0.04(-0.55%) |
Sep 03, 2009 | 6.368 | 6.517 | 6.007 | 6.386 | 338,300 | +0.05(+0.83%) |
Sep 02, 2009 | 6.500 | 6.570 | 6.325 | 6.333 | 489,662 | -0.19(-2.95%) |
Sep 01, 2009 | 7.078 | 7.078 | 6.430 | 6.526 | 723,371 | -0.54(-7.68%) |
Aug 31, 2009 | 7.253 | 7.428 | 7.052 | 7.069 | 904,091 | -0.34(-4.61%) |
Aug 28, 2009 | 7.385 | 7.516 | 7.279 | 7.411 | 383,839 | +0.09(+1.20%) |
Aug 27, 2009 | 7.201 | 7.358 | 7.008 | 7.323 | 420,818 | +0.12(+1.70%) |
Aug 26, 2009 | 7.288 | 7.577 | 7.131 | 7.201 | 404,758 | -0.12(-1.67%) |
Aug 25, 2009 | 7.236 | 7.446 | 7.183 | 7.323 | 422,516 | +0.18(+2.45%) |
Aug 24, 2009 | 7.253 | 7.376 | 7.060 | 7.148 | 386,566 | -0.11(-1.45%) |
Aug 21, 2009 | 7.227 | 7.446 | 7.139 | 7.253 | 544,962 | +0.11(+1.59%) |
Aug 20, 2009 | 7.017 | 7.174 | 6.938 | 7.139 | 419,882 | +0.08(+1.12%) |
Aug 19, 2009 | 6.684 | 7.104 | 6.526 | 7.060 | 784,394 | +0.25(+3.60%) |
Aug 18, 2009 | 6.912 | 6.999 | 6.710 | 6.815 | 368,200 | +0.05(+0.78%) |
Aug 17, 2009 | 6.877 | 6.964 | 6.745 | 6.763 | 404,208 | -0.33(-4.69%) |
Aug 14, 2009 | 7.131 | 7.131 | 6.833 | 7.096 | 568,085 | -0.04(-0.61%) |
Aug 13, 2009 | 7.139 | 7.166 | 6.990 | 7.139 | 330,934 | +0.09(+1.24%) |
Aug 12, 2009 | 6.938 | 7.166 | 6.912 | 7.052 | 515,557 | +0.16(+2.29%) |
Aug 11, 2009 | 6.885 | 6.990 | 6.403 | 6.894 | 680,037 | -0.08(-1.13%) |
Aug 10, 2009 | 6.833 | 6.990 | 6.675 | 6.973 | 357,741 | +0.05(+0.76%) |
Aug 07, 2009 | 6.622 | 6.986 | 6.579 | 6.920 | 543,157 | +0.44(+6.76%) |
Aug 06, 2009 | 6.710 | 6.877 | 6.447 | 6.482 | 391,437 | -0.17(-2.50%) |
Aug 05, 2009 | 6.018 | 6.833 | 5.930 | 6.649 | 910,873 | -0.07(-1.04%) |
Aug 04, 2009 | 6.596 | 6.728 | 6.474 | 6.719 | 282,510 | +0.03(+0.39%) |
Aug 03, 2009 | 6.570 | 6.841 | 6.403 | 6.693 | 647,340 | +0.35(+5.52%) |
Jul 31, 2009 | 6.360 | 6.500 | 6.325 | 6.342 | 432,857 | -0.07(-1.09%) |
Jul 30, 2009 | 6.036 | 6.684 | 6.001 | 6.412 | 938,420 | +0.45(+7.49%) |
Jul 29, 2009 | 6.106 | 6.158 | 5.965 | 5.965 | 486,151 | -0.19(-3.13%) |
Jul 28, 2009 | 6.167 | 6.333 | 6.079 | 6.158 | 427,620 | -0.04(-0.71%) |
Jul 27, 2009 | 6.018 | 6.211 | 5.974 | 6.202 | 361,638 | +0.18(+3.06%) |
Jul 24, 2009 | 5.948 | 6.106 | 5.879 | 6.018 | 1,511 | +0.03(+0.44%) |
Jul 23, 2009 | 5.922 | 6.193 | 5.817 | 5.992 | 665,082 | +0.04(+0.59%) |
Jul 22, 2009 | 6.027 | 6.114 | 5.834 | 5.957 | 492,613 | -0.13(-2.16%) |
Jul 21, 2009 | 6.132 | 6.152 | 5.747 | 6.088 | 739,989 | -0.04(-0.57%) |
Jul 20, 2009 | 5.773 | 6.123 | 5.536 | 6.123 | 647,279 | +0.24(+4.02%) |
Jul 17, 2009 | 5.974 | 5.974 | 5.711 | 5.887 | 416,870 | -0.07(-1.18%) |
Jul 16, 2009 | 5.790 | 5.992 | 5.641 | 5.957 | 339,641 | +0.14(+2.41%) |
Jul 15, 2009 | 5.457 | 5.869 | 5.370 | 5.817 | 628,546 | +0.47(+8.85%) |
Jul 14, 2009 | 5.168 | 5.387 | 5.098 | 5.344 | 469,692 | +0.16(+3.04%) |
Jul 13, 2009 | 4.914 | 5.282 | 4.914 | 5.186 | 538,151 | +0.36(+7.44%) |
Jul 10, 2009 | 4.748 | 4.853 | 4.590 | 4.827 | 363,996 | -0.01(-0.18%) |
Jul 09, 2009 | 5.028 | 5.028 | 4.599 | 4.835 | 456,291 | -0.18(-3.50%) |
Jul 08, 2009 | 4.730 | 5.054 | 4.722 | 5.011 | 648,032 | +0.26(+5.54%) |
Jul 07, 2009 | 4.871 | 4.932 | 4.730 | 4.748 | 638,333 | -0.11(-2.17%) |
Jul 06, 2009 | 4.748 | 4.897 | 4.634 | 4.853 | 317,292 | +0.09(+1.84%) |
Jul 02, 2009 | 5.037 | 5.046 | 4.670 | 4.765 | 401,628 | -0.40(-7.80%) |
Jul 01, 2009 | 4.941 | 5.247 | 4.774 | 5.168 | 497,801 | +0.28(+5.73%) |
Jun 30, 2009 | 4.932 | 5.090 | 4.739 | 4.888 | 546,399 | -0.04(-0.89%) |
Jun 29, 2009 | 4.949 | 4.993 | 4.616 | 4.932 | 466,149 | -0.01(-0.18%) |
Jun 26, 2009 | 4.669 | 4.976 | 4.581 | 4.941 | 602,143 | +0.22(+4.64%) |
Jun 25, 2009 | 4.581 | 4.730 | 4.573 | 4.722 | 245,521 | +0.18(+3.85%) |
Jun 24, 2009 | 4.608 | 4.783 | 4.503 | 4.546 | 326,336 | -0.02(-0.38%) |
Jun 23, 2009 | 4.590 | 4.643 | 4.424 | 4.564 | 363,796 | +0.01(+0.19%) |
Jun 22, 2009 | 4.809 | 4.809 | 4.520 | 4.555 | 601,010 | -0.34(-6.98%) |
Jun 19, 2009 | 4.678 | 5.019 | 4.573 | 4.897 | 1,208,057 | +0.35(+7.71%) |
Jun 18, 2009 | 4.345 | 4.625 | 4.336 | 4.546 | 332,699 | +0.22(+5.06%) |
Jun 17, 2009 | 4.214 | 4.468 | 4.117 | 4.327 | 369,224 | +0.11(+2.49%) |
Jun 16, 2009 | 4.503 | 4.529 | 4.161 | 4.222 | 476,543 | -0.22(-4.93%) |
Jun 15, 2009 | 4.362 | 4.468 | 4.292 | 4.441 | 478,862 | +0.04(+0.80%) |
Jun 12, 2009 | 4.415 | 4.450 | 4.161 | 4.406 | 482,229 | -0.04(-0.79%) |
Jun 11, 2009 | 4.555 | 4.687 | 4.433 | 4.441 | 234,277 | -0.08(-1.74%) |
Jun 10, 2009 | 4.660 | 4.818 | 4.494 | 4.520 | 473,445 | -0.11(-2.46%) |
Jun 09, 2009 | 4.853 | 4.853 | 4.546 | 4.634 | 294,816 | -0.21(-4.34%) |
Jun 08, 2009 | 4.932 | 4.976 | 4.730 | 4.844 | 334,818 | -0.24(-4.66%) |
Jun 05, 2009 | 5.168 | 5.195 | 4.976 | 5.081 | 294,910 | -0.04(-0.85%) |
Jun 04, 2009 | 5.046 | 5.133 | 4.932 | 5.125 | 359,492 | +0.13(+2.63%) |
Jun 03, 2009 | 5.037 | 5.107 | 4.914 | 4.993 | 209,179 | -0.11(-2.23%) |
Jun 02, 2009 | 5.098 | 5.151 | 5.002 | 5.107 | 500,820 | -0.05(-1.02%) |
Jun 01, 2009 | 5.212 | 5.291 | 5.098 | 5.160 | 448,712 | +0.07(+1.38%) |
May 29, 2009 | 5.186 | 5.186 | 4.984 | 5.090 | 380,949 | -0.04(-0.68%) |
May 28, 2009 | 5.125 | 5.186 | 4.976 | 5.125 | 483,189 | +0.07(+1.39%) |
May 27, 2009 | 5.116 | 5.291 | 5.037 | 5.054 | 365,503 | -0.12(-2.37%) |
May 26, 2009 | 5.037 | 5.238 | 5.002 | 5.177 | 526,720 | +0.10(+1.90%) |
May 22, 2009 | 5.116 | 5.212 | 5.019 | 5.081 | 582,600 | -0.01(-0.17%) |
May 21, 2009 | 5.037 | 5.195 | 5.011 | 5.090 | 460,841 | -0.03(-0.51%) |
May 20, 2009 | 5.107 | 5.230 | 5.002 | 5.116 | 990,866 | +0.04(+0.86%) |
May 19, 2009 | 5.098 | 5.265 | 4.967 | 5.072 | 1,003,739 | -0.14(-2.69%) |
May 18, 2009 | 5.589 | 5.597 | 5.046 | 5.212 | 921,757 | -0.26(-4.80%) |
May 15, 2009 | 5.711 | 5.790 | 5.302 | 5.475 | 413,857 | -0.25(-4.43%) |
May 14, 2009 | 5.510 | 5.860 | 5.431 | 5.729 | 442,413 | +0.26(+4.81%) |
May 13, 2009 | 5.843 | 5.957 | 5.431 | 5.466 | 464,112 | -0.48(-8.10%) |
May 12, 2009 | 6.149 | 6.220 | 5.738 | 5.948 | 795,710 | -0.13(-2.16%) |
May 11, 2009 | 5.965 | 6.141 | 5.965 | 6.079 | 551,634 | -0.05(-0.86%) |
May 08, 2009 | 6.360 | 6.395 | 5.930 | 6.132 | 798,307 | +0.02(+0.29%) |
May 07, 2009 | 6.018 | 7.761 | 6.018 | 6.114 | 1,635,274 | +0.39(+6.89%) |
May 06, 2009 | 5.387 | 6.123 | 5.177 | 5.720 | 666,270 | +0.40(+7.58%) |
May 05, 2009 | 5.431 | 5.510 | 5.098 | 5.317 | 331,432 | -0.05(-0.98%) |
May 04, 2009 | 5.203 | 5.396 | 5.195 | 5.370 | 335,538 | +0.39(+7.73%) |