Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.925 | 8.014 | 7.709 | 7.799 | 887,387 | -0.16(-2.03%) |
Apr 29, 2010 | 8.131 | 8.220 | 7.960 | 7.960 | 659,910 | -0.13(-1.66%) |
Apr 28, 2010 | 8.238 | 8.359 | 8.086 | 8.095 | 799,831 | -0.12(-1.50%) |
Apr 27, 2010 | 7.880 | 8.373 | 7.862 | 8.218 | 5,698 | +0.31(+3.94%) |
Apr 26, 2010 | 7.925 | 8.211 | 7.799 | 7.907 | 1,463,526 | +0.08(+1.03%) |
Apr 23, 2010 | 6.956 | 8.642 | 6.947 | 7.826 | 7,034,821 | +1.25(+18.94%) |
Apr 22, 2010 | 6.302 | 6.634 | 6.203 | 6.580 | 586,710 | +0.18(+2.80%) |
Apr 21, 2010 | 5.961 | 6.410 | 5.961 | 6.401 | 1,574,293 | +0.46(+7.69%) |
Apr 20, 2010 | 5.952 | 5.961 | 5.845 | 5.943 | 276,703 | +0.04(+0.61%) |
Apr 19, 2010 | 5.773 | 5.970 | 5.657 | 5.908 | 394,208 | +0.13(+2.17%) |
Apr 16, 2010 | 6.123 | 6.123 | 5.715 | 5.782 | 571,992 | -0.32(-5.29%) |
Apr 15, 2010 | 5.952 | 6.338 | 5.943 | 6.105 | 676,606 | +0.17(+2.87%) |
Apr 14, 2010 | 5.576 | 5.961 | 5.531 | 5.934 | 873,779 | +0.43(+7.82%) |
Apr 13, 2010 | 5.567 | 5.567 | 5.361 | 5.504 | 154,182 | -0.10(-1.76%) |
Apr 12, 2010 | 5.683 | 5.701 | 5.558 | 5.603 | 765,037 | -0.08(-1.42%) |
Apr 09, 2010 | 5.845 | 5.961 | 5.648 | 5.683 | 616,916 | -0.14(-2.46%) |
Apr 08, 2010 | 5.639 | 5.845 | 5.576 | 5.827 | 366,772 | +0.19(+3.34%) |
Apr 07, 2010 | 5.540 | 5.674 | 5.522 | 5.639 | 602,408 | +0.13(+2.28%) |
Apr 06, 2010 | 5.280 | 5.567 | 5.266 | 5.513 | 575,209 | +0.20(+3.71%) |
Apr 05, 2010 | 5.146 | 5.316 | 5.101 | 5.316 | 437,381 | +0.21(+4.04%) |
Apr 01, 2010 | 5.164 | 5.110 | 5.110 | 5.110 | 194,993 | +0.01(+0.18%) |
Mar 31, 2010 | 4.975 | 5.217 | 4.948 | 5.101 | 372,407 | +0.09(+1.79%) |
Mar 30, 2010 | 5.110 | 5.146 | 4.948 | 5.011 | 339,818 | -0.10(-1.93%) |
Mar 29, 2010 | 5.110 | 5.110 | 5.011 | 5.110 | 312,041 | +0.03(+0.53%) |
Mar 26, 2010 | 5.137 | 5.155 | 5.029 | 5.083 | 389,989 | -0.04(-0.87%) |
Mar 25, 2010 | 5.280 | 5.307 | 5.110 | 5.128 | 311,624 | -0.10(-1.89%) |
Mar 24, 2010 | 5.208 | 5.370 | 5.199 | 5.226 | 352,863 | -0.05(-1.02%) |
Mar 23, 2010 | 5.271 | 5.343 | 5.164 | 5.280 | 525,451 | -0.02(-0.34%) |
Mar 22, 2010 | 5.235 | 5.298 | 5.172 | 5.298 | 454,666 | +0.01(+0.17%) |
Mar 19, 2010 | 5.334 | 5.334 | 5.155 | 5.289 | 542,646 | +0.00(+0.00%) |
Mar 18, 2010 | 5.361 | 5.415 | 5.271 | 5.289 | 277,570 | -0.06(-1.17%) |
Mar 17, 2010 | 5.334 | 5.361 | 5.083 | 5.352 | 678,527 | +0.02(+0.34%) |
Mar 16, 2010 | 5.262 | 5.352 | 5.199 | 5.334 | 288,031 | +0.12(+2.23%) |
Mar 15, 2010 | 5.208 | 5.280 | 5.172 | 5.217 | 388,429 | -0.19(-3.48%) |
Mar 12, 2010 | 5.397 | 5.415 | 5.271 | 5.406 | 448,457 | +0.03(+0.50%) |
Mar 11, 2010 | 5.289 | 5.388 | 5.262 | 5.379 | 392,899 | +0.06(+1.18%) |
Mar 10, 2010 | 5.208 | 5.343 | 5.181 | 5.316 | 785,270 | +0.09(+1.72%) |
Mar 09, 2010 | 5.199 | 5.244 | 5.128 | 5.226 | 618,555 | +0.00(+0.00%) |
Mar 08, 2010 | 5.253 | 5.289 | 5.146 | 5.226 | 347,772 | -0.01(-0.17%) |
Mar 05, 2010 | 5.172 | 5.235 | 5.047 | 5.235 | 252,819 | +0.11(+2.10%) |
Mar 04, 2010 | 5.065 | 5.164 | 5.038 | 5.128 | 270,074 | +0.07(+1.42%) |
Mar 03, 2010 | 5.262 | 5.262 | 5.029 | 5.056 | 263,940 | -0.21(-3.92%) |
Mar 02, 2010 | 5.235 | 5.289 | 5.155 | 5.262 | 297,915 | +0.05(+1.03%) |
Mar 01, 2010 | 5.190 | 5.289 | 4.975 | 5.208 | 454,546 | +0.04(+0.87%) |
Feb 26, 2010 | 5.289 | 5.289 | 4.948 | 5.164 | 843,093 | -0.13(-2.37%) |
Feb 25, 2010 | 4.993 | 5.343 | 4.930 | 5.289 | 651,396 | +0.22(+4.42%) |
Feb 24, 2010 | 4.886 | 5.083 | 4.877 | 5.065 | 404,449 | +0.19(+3.86%) |
Feb 23, 2010 | 4.886 | 4.912 | 4.814 | 4.877 | 475,493 | -0.01(-0.18%) |
Feb 22, 2010 | 4.679 | 4.966 | 4.545 | 4.886 | 1,133,401 | +0.22(+4.61%) |
Feb 19, 2010 | 4.653 | 4.724 | 4.491 | 4.670 | 439,549 | +0.05(+1.16%) |
Feb 18, 2010 | 4.339 | 4.644 | 4.285 | 4.617 | 428,623 | +0.30(+6.85%) |
Feb 17, 2010 | 4.330 | 4.357 | 4.276 | 4.321 | 138,406 | +0.02(+0.42%) |
Feb 16, 2010 | 4.213 | 4.303 | 4.151 | 4.303 | 144,937 | +0.14(+3.45%) |
Feb 12, 2010 | 4.124 | 4.159 | 4.159 | 4.159 | 217,191 | -0.02(-0.43%) |
Feb 11, 2010 | 4.142 | 4.177 | 3.989 | 4.177 | 354,062 | +0.01(+0.21%) |
Feb 10, 2010 | 4.133 | 4.186 | 4.025 | 4.168 | 299,020 | +0.00(+0.00%) |
Feb 09, 2010 | 4.052 | 4.195 | 4.007 | 4.168 | 533,231 | +0.17(+4.26%) |
Feb 08, 2010 | 3.962 | 4.097 | 3.908 | 3.998 | 584,824 | +0.04(+0.91%) |
Feb 05, 2010 | 4.007 | 4.079 | 3.864 | 3.962 | 1,286,815 | -0.04(-0.90%) |
Feb 04, 2010 | 4.267 | 4.267 | 3.980 | 3.998 | 448,949 | -0.30(-6.89%) |
Feb 03, 2010 | 4.437 | 4.500 | 4.267 | 4.294 | 243,427 | -0.17(-3.82%) |
Feb 02, 2010 | 4.509 | 4.572 | 4.410 | 4.464 | 499,219 | -0.03(-0.60%) |
Feb 01, 2010 | 4.644 | 4.662 | 4.464 | 4.491 | 536,970 | -0.11(-2.34%) |
Jan 29, 2010 | 4.670 | 4.807 | 4.527 | 4.599 | 950,286 | -0.06(-1.35%) |
Jan 28, 2010 | 4.769 | 4.823 | 4.527 | 4.662 | 302,531 | -0.13(-2.62%) |
Jan 27, 2010 | 4.796 | 4.814 | 4.720 | 4.787 | 394,705 | -0.03(-0.56%) |
Jan 26, 2010 | 4.706 | 5.074 | 4.706 | 4.814 | 900,329 | +0.14(+3.07%) |
Jan 25, 2010 | 4.679 | 4.715 | 4.527 | 4.670 | 995,966 | -0.07(-1.51%) |
Jan 22, 2010 | 4.823 | 4.823 | 4.527 | 4.742 | 1,436,312 | -0.15(-3.11%) |
Jan 21, 2010 | 4.697 | 4.930 | 4.644 | 4.895 | 1,657,346 | +0.23(+5.00%) |
Jan 20, 2010 | 4.393 | 4.679 | 4.357 | 4.662 | 609,963 | +0.22(+4.84%) |
Jan 19, 2010 | 4.177 | 4.446 | 4.088 | 4.446 | 551,753 | +0.29(+6.90%) |
Jan 15, 2010 | 4.312 | 4.159 | 4.159 | 4.159 | 921,978 | -0.11(-2.52%) |
Jan 14, 2010 | 4.097 | 4.294 | 4.052 | 4.267 | 503,267 | +0.15(+3.70%) |
Jan 13, 2010 | 4.106 | 4.168 | 3.962 | 4.115 | 425,734 | +0.00(+0.00%) |
Jan 12, 2010 | 4.124 | 4.207 | 4.052 | 4.115 | 732,877 | -0.07(-1.71%) |
Jan 11, 2010 | 3.953 | 4.258 | 3.953 | 4.186 | 843,496 | +0.18(+4.47%) |
Jan 08, 2010 | 3.774 | 4.016 | 3.702 | 4.007 | 800,715 | +0.23(+6.18%) |
Jan 07, 2010 | 3.496 | 3.864 | 3.496 | 3.774 | 1,435,050 | +0.30(+8.50%) |
Jan 06, 2010 | 3.469 | 3.599 | 3.380 | 3.478 | 1,414,868 | +0.02(+0.52%) |
Jan 05, 2010 | 3.505 | 3.541 | 3.433 | 3.460 | 709,180 | -0.06(-1.78%) |
Jan 04, 2010 | 3.487 | 3.559 | 3.362 | 3.523 | 1,160,506 | +0.13(+3.97%) |
Dec 31, 2009 | 3.460 | 3.389 | 3.389 | 3.389 | 537,234 | -0.06(-1.82%) |
Dec 30, 2009 | 3.487 | 3.534 | 3.380 | 3.451 | 317,807 | -0.07(-2.04%) |
Dec 29, 2009 | 3.442 | 3.577 | 3.415 | 3.523 | 688,691 | +0.08(+2.34%) |
Dec 28, 2009 | 3.586 | 3.586 | 3.398 | 3.442 | 304,621 | -0.13(-3.52%) |
Dec 24, 2009 | 3.550 | 3.595 | 3.514 | 3.568 | 74,695 | +0.04(+1.02%) |
Dec 23, 2009 | 3.469 | 3.550 | 3.424 | 3.532 | 298,337 | +0.11(+3.14%) |
Dec 22, 2009 | 3.398 | 3.451 | 3.326 | 3.424 | 291,992 | +0.03(+0.79%) |
Dec 21, 2009 | 3.389 | 3.541 | 3.335 | 3.398 | 315,831 | +0.04(+1.07%) |
Dec 18, 2009 | 3.200 | 3.424 | 3.155 | 3.362 | 915,918 | +0.21(+6.53%) |
Dec 17, 2009 | 3.227 | 3.308 | 3.138 | 3.155 | 245,442 | -0.09(-2.76%) |
Dec 16, 2009 | 3.245 | 3.290 | 3.218 | 3.245 | 294,778 | +0.04(+1.40%) |
Dec 15, 2009 | 3.200 | 3.290 | 3.182 | 3.200 | 442,667 | -0.03(-0.83%) |
Dec 14, 2009 | 3.209 | 3.263 | 3.200 | 3.227 | 824,224 | -0.01(-0.28%) |
Dec 11, 2009 | 3.290 | 3.344 | 3.155 | 3.236 | 475,359 | -0.04(-1.37%) |
Dec 10, 2009 | 3.433 | 3.478 | 3.245 | 3.281 | 277,271 | -0.18(-5.18%) |
Dec 09, 2009 | 3.317 | 3.460 | 3.290 | 3.460 | 391,342 | +0.15(+4.61%) |
Dec 08, 2009 | 3.442 | 3.478 | 3.290 | 3.308 | 485,231 | -0.18(-5.14%) |
Dec 07, 2009 | 3.514 | 3.577 | 3.380 | 3.487 | 258,698 | -0.03(-0.77%) |
Dec 04, 2009 | 3.595 | 3.640 | 3.389 | 3.514 | 424,824 | +0.00(+0.00%) |
Dec 03, 2009 | 3.720 | 3.720 | 3.496 | 3.514 | 303,924 | -0.18(-4.85%) |
Dec 02, 2009 | 3.729 | 3.810 | 3.631 | 3.693 | 733,529 | -0.01(-0.24%) |
Dec 01, 2009 | 3.613 | 3.711 | 3.532 | 3.702 | 515,415 | +0.14(+4.03%) |
Nov 30, 2009 | 3.478 | 3.577 | 3.380 | 3.559 | 564,382 | +0.04(+1.02%) |
Nov 27, 2009 | 3.657 | 3.657 | 3.496 | 3.523 | 172,732 | -0.13(-3.44%) |
Nov 25, 2009 | 3.693 | 3.738 | 3.631 | 3.649 | 218,280 | +0.02(+0.49%) |
Nov 24, 2009 | 3.738 | 3.738 | 3.595 | 3.631 | 560,307 | -0.09(-2.41%) |
Nov 23, 2009 | 3.846 | 3.846 | 3.586 | 3.720 | 1,135,387 | -0.04(-1.19%) |
Nov 20, 2009 | 3.792 | 3.864 | 3.613 | 3.765 | 972,628 | -0.08(-2.10%) |
Nov 19, 2009 | 3.855 | 3.989 | 3.783 | 3.846 | 558,752 | -0.06(-1.61%) |
Nov 18, 2009 | 3.953 | 4.007 | 3.828 | 3.908 | 558,453 | -0.04(-0.91%) |
Nov 17, 2009 | 3.953 | 4.097 | 3.828 | 3.944 | 1,093,503 | +0.03(+0.69%) |
Nov 16, 2009 | 3.469 | 3.989 | 3.442 | 3.917 | 1,987,987 | +0.51(+15.00%) |
Nov 13, 2009 | 3.344 | 3.613 | 3.272 | 3.406 | 2,667,840 | +0.30(+9.51%) |
Nov 12, 2009 | 2.707 | 3.281 | 2.707 | 3.111 | 2,629,099 | +0.40(+14.90%) |
Nov 11, 2009 | 2.949 | 2.949 | 2.680 | 2.707 | 2,837,051 | -0.22(-7.36%) |
Nov 10, 2009 | 3.317 | 3.358 | 2.896 | 2.922 | 2,225,560 | -0.43(-12.83%) |
Nov 09, 2009 | 3.568 | 3.622 | 3.326 | 3.353 | 783,722 | -0.16(-4.59%) |
Nov 06, 2009 | 3.442 | 3.577 | 3.362 | 3.514 | 629,673 | +0.00(+0.00%) |
Nov 05, 2009 | 3.568 | 3.765 | 3.487 | 3.514 | 1,078,042 | -0.03(-0.76%) |
Nov 04, 2009 | 3.469 | 3.586 | 3.299 | 3.541 | 1,383,621 | +0.11(+3.13%) |
Nov 03, 2009 | 3.684 | 3.684 | 3.415 | 3.433 | 1,256,668 | -0.33(-8.81%) |
Nov 02, 2009 | 3.944 | 4.052 | 3.720 | 3.765 | 936,071 | -0.13(-3.45%) |
Oct 30, 2009 | 4.204 | 4.204 | 3.814 | 3.900 | 2,709,538 | -0.37(-8.61%) |
Oct 29, 2009 | 4.168 | 4.303 | 3.980 | 4.267 | 495,957 | +0.17(+4.16%) |
Oct 28, 2009 | 4.348 | 4.428 | 4.088 | 4.097 | 630,366 | -0.27(-6.16%) |
Oct 27, 2009 | 4.509 | 4.581 | 4.267 | 4.366 | 1,409,202 | -0.11(-2.40%) |
Oct 26, 2009 | 4.912 | 4.912 | 4.464 | 4.473 | 3,036,891 | -0.42(-8.61%) |
Oct 23, 2009 | 4.957 | 4.975 | 4.868 | 4.895 | 407,867 | -0.23(-4.55%) |
Oct 22, 2009 | 5.119 | 5.199 | 5.047 | 5.128 | 615,836 | -0.02(-0.35%) |
Oct 21, 2009 | 5.181 | 5.370 | 5.101 | 5.146 | 1,115,499 | -0.04(-0.69%) |
Oct 20, 2009 | 5.155 | 5.244 | 5.137 | 5.181 | 464,496 | -0.14(-2.69%) |
Oct 19, 2009 | 5.612 | 5.639 | 5.244 | 5.325 | 445,367 | -0.23(-4.19%) |
Oct 16, 2009 | 5.504 | 5.585 | 5.397 | 5.558 | 593,200 | +0.04(+0.81%) |
Oct 15, 2009 | 5.334 | 5.549 | 5.289 | 5.513 | 450,436 | +0.15(+2.84%) |
Oct 14, 2009 | 5.226 | 5.415 | 5.172 | 5.361 | 486,075 | +0.21(+4.00%) |
Oct 13, 2009 | 5.164 | 5.217 | 5.056 | 5.155 | 332,766 | -0.04(-0.69%) |
Oct 12, 2009 | 5.262 | 5.352 | 5.172 | 5.190 | 150,314 | -0.12(-2.20%) |
Oct 09, 2009 | 5.298 | 5.406 | 5.226 | 5.307 | 157,126 | +0.00(+0.00%) |
Oct 08, 2009 | 5.477 | 5.504 | 5.298 | 5.307 | 230,330 | -0.10(-1.82%) |
Oct 07, 2009 | 5.325 | 5.450 | 5.261 | 5.406 | 146,750 | +0.03(+0.50%) |
Oct 06, 2009 | 5.477 | 5.576 | 5.353 | 5.379 | 335,824 | -0.04(-0.83%) |
Oct 05, 2009 | 5.406 | 5.594 | 5.406 | 5.423 | 284,258 | +0.04(+0.67%) |
Oct 02, 2009 | 5.325 | 5.450 | 5.164 | 5.388 | 372,492 | +0.01(+0.17%) |
Oct 01, 2009 | 5.639 | 5.674 | 5.244 | 5.379 | 693,347 | -0.28(-4.91%) |
Sep 30, 2009 | 5.970 | 6.006 | 5.639 | 5.657 | 591,800 | -0.31(-5.26%) |
Sep 29, 2009 | 6.042 | 6.042 | 5.917 | 5.970 | 184,921 | -0.04(-0.75%) |
Sep 28, 2009 | 5.899 | 6.015 | 5.881 | 6.015 | 243,174 | +0.17(+2.91%) |
Sep 25, 2009 | 5.863 | 5.979 | 5.809 | 5.845 | 253,676 | -0.07(-1.21%) |
Sep 24, 2009 | 6.123 | 6.168 | 5.764 | 5.917 | 515,012 | -0.20(-3.23%) |
Sep 23, 2009 | 6.203 | 6.302 | 6.060 | 6.114 | 380,368 | -0.09(-1.45%) |
Sep 22, 2009 | 6.051 | 6.230 | 5.979 | 6.203 | 579,644 | +0.22(+3.59%) |
Sep 21, 2009 | 6.024 | 6.060 | 5.872 | 5.988 | 374,925 | -0.14(-2.34%) |
Sep 18, 2009 | 5.917 | 6.221 | 5.917 | 6.132 | 714,207 | +0.08(+1.33%) |
Sep 17, 2009 | 6.221 | 6.338 | 5.917 | 6.051 | 429,802 | +0.08(+1.35%) |
Sep 16, 2009 | 6.069 | 6.356 | 5.943 | 5.970 | 1,061,269 | -0.09(-1.48%) |
Sep 15, 2009 | 6.015 | 6.194 | 6.015 | 6.060 | 605,466 | +0.02(+0.30%) |
Sep 14, 2009 | 6.096 | 6.176 | 6.015 | 6.042 | 510,926 | -0.11(-1.75%) |
Sep 11, 2009 | 6.132 | 6.221 | 6.051 | 6.150 | 112,022 | +0.01(+0.15%) |
Sep 10, 2009 | 6.176 | 6.194 | 5.997 | 6.141 | 336,004 | -0.07(-1.15%) |
Sep 09, 2009 | 6.150 | 6.302 | 6.024 | 6.212 | 170,390 | +0.07(+1.17%) |
Sep 08, 2009 | 6.194 | 6.275 | 6.042 | 6.141 | 242,787 | -0.09(-1.44%) |
Sep 04, 2009 | 6.114 | 6.266 | 6.042 | 6.230 | 177,259 | +0.12(+1.91%) |
Sep 03, 2009 | 6.185 | 6.185 | 6.006 | 6.114 | 221,785 | +0.00(+0.00%) |
Sep 02, 2009 | 6.284 | 6.302 | 6.087 | 6.114 | 274,032 | -0.22(-3.40%) |
Sep 01, 2009 | 6.526 | 6.714 | 6.293 | 6.329 | 392,937 | -0.24(-3.68%) |
Aug 31, 2009 | 6.616 | 6.687 | 6.436 | 6.571 | 329,780 | -0.12(-1.74%) |
Aug 28, 2009 | 6.571 | 6.687 | 6.472 | 6.687 | 593,644 | +0.17(+2.61%) |
Aug 27, 2009 | 6.553 | 6.553 | 6.374 | 6.517 | 282,308 | -0.03(-0.41%) |
Aug 26, 2009 | 6.463 | 6.571 | 6.392 | 6.544 | 369,493 | +0.08(+1.25%) |
Aug 25, 2009 | 6.607 | 6.625 | 6.419 | 6.463 | 294,426 | -0.11(-1.64%) |
Aug 24, 2009 | 6.643 | 6.705 | 6.490 | 6.571 | 290,669 | -0.04(-0.68%) |
Aug 21, 2009 | 6.490 | 6.696 | 6.427 | 6.616 | 353,875 | +0.19(+2.93%) |
Aug 20, 2009 | 6.454 | 6.472 | 6.284 | 6.427 | 662,285 | -0.07(-1.10%) |
Aug 19, 2009 | 6.329 | 6.544 | 6.302 | 6.499 | 473,314 | +0.06(+0.97%) |
Aug 18, 2009 | 6.517 | 6.517 | 6.248 | 6.436 | 446,286 | -0.02(-0.28%) |
Aug 17, 2009 | 6.463 | 6.544 | 6.266 | 6.454 | 326,887 | -0.17(-2.57%) |
Aug 14, 2009 | 6.723 | 6.723 | 6.436 | 6.625 | 527,017 | -0.10(-1.47%) |
Aug 13, 2009 | 6.678 | 6.768 | 6.463 | 6.723 | 181,984 | +0.08(+1.21%) |
Aug 12, 2009 | 6.598 | 6.732 | 6.553 | 6.643 | 312,137 | +0.04(+0.54%) |
Aug 11, 2009 | 6.786 | 6.786 | 6.445 | 6.607 | 309,708 | -0.22(-3.15%) |
Aug 10, 2009 | 6.696 | 7.028 | 6.652 | 6.822 | 787,188 | +0.04(+0.53%) |
Aug 07, 2009 | 6.553 | 6.822 | 6.293 | 6.786 | 467,034 | +0.40(+6.32%) |
Aug 06, 2009 | 6.284 | 6.714 | 6.203 | 6.383 | 717,747 | +0.12(+1.86%) |
Aug 05, 2009 | 6.374 | 6.490 | 6.132 | 6.266 | 577,874 | -0.19(-2.92%) |
Aug 04, 2009 | 6.347 | 6.535 | 6.257 | 6.454 | 538,799 | +0.02(+0.28%) |
Aug 03, 2009 | 6.293 | 6.481 | 6.230 | 6.436 | 278,778 | +0.22(+3.61%) |
Jul 31, 2009 | 6.051 | 6.318 | 6.042 | 6.212 | 404,772 | +0.11(+1.76%) |
Jul 30, 2009 | 6.141 | 6.293 | 5.997 | 6.105 | 429,469 | +0.04(+0.74%) |
Jul 29, 2009 | 5.737 | 6.105 | 5.737 | 6.060 | 396,536 | +0.23(+4.00%) |
Jul 28, 2009 | 5.890 | 5.890 | 5.674 | 5.827 | 314,668 | -0.11(-1.81%) |
Jul 27, 2009 | 5.701 | 6.006 | 5.567 | 5.934 | 380,111 | +0.34(+6.09%) |
Jul 24, 2009 | 5.621 | 5.621 | 5.253 | 5.594 | 919 | -0.41(-6.87%) |
Jul 23, 2009 | 5.468 | 6.087 | 5.468 | 6.006 | 396,021 | +0.55(+10.02%) |
Jul 22, 2009 | 5.477 | 5.666 | 5.423 | 5.459 | 264,129 | -0.04(-0.65%) |
Jul 21, 2009 | 5.854 | 5.917 | 5.423 | 5.495 | 299,740 | -0.30(-5.11%) |
Jul 20, 2009 | 5.952 | 5.997 | 5.728 | 5.791 | 180,605 | -0.10(-1.67%) |
Jul 17, 2009 | 6.212 | 6.284 | 5.845 | 5.890 | 268,674 | -0.30(-4.92%) |
Jul 16, 2009 | 6.239 | 6.293 | 6.141 | 6.194 | 356,443 | -0.08(-1.29%) |
Jul 15, 2009 | 6.096 | 6.445 | 6.015 | 6.275 | 751,199 | +0.20(+3.24%) |
Jul 14, 2009 | 5.890 | 6.168 | 5.890 | 6.078 | 293,192 | +0.16(+2.73%) |
Jul 13, 2009 | 5.728 | 5.943 | 5.710 | 5.917 | 243,693 | +0.35(+6.28%) |
Jul 10, 2009 | 5.674 | 5.746 | 5.432 | 5.567 | 590,634 | -0.21(-3.57%) |
Jul 09, 2009 | 5.872 | 5.943 | 5.648 | 5.773 | 381,885 | -0.01(-0.15%) |
Jul 08, 2009 | 5.943 | 6.033 | 5.603 | 5.782 | 272,973 | -0.10(-1.68%) |
Jul 07, 2009 | 5.970 | 6.096 | 5.827 | 5.881 | 301,502 | -0.07(-1.20%) |
Jul 06, 2009 | 6.239 | 6.365 | 5.863 | 5.952 | 402,209 | -0.30(-4.87%) |
Jul 02, 2009 | 6.150 | 6.311 | 5.925 | 6.257 | 366,884 | -0.04(-0.71%) |
Jul 01, 2009 | 6.176 | 6.410 | 6.033 | 6.302 | 388,116 | +0.17(+2.78%) |
Jun 30, 2009 | 5.952 | 6.221 | 5.836 | 6.132 | 450,999 | +0.14(+2.40%) |
Jun 29, 2009 | 6.212 | 6.275 | 5.800 | 5.988 | 450,021 | -0.26(-4.16%) |
Jun 26, 2009 | 5.961 | 6.275 | 5.701 | 6.248 | 1,623,975 | +0.30(+5.13%) |
Jun 25, 2009 | 5.737 | 5.961 | 5.728 | 5.943 | 412,004 | +0.33(+5.91%) |
Jun 24, 2009 | 5.657 | 5.737 | 5.576 | 5.612 | 313,519 | +0.04(+0.64%) |
Jun 23, 2009 | 5.639 | 5.795 | 5.549 | 5.576 | 507,682 | +0.02(+0.32%) |
Jun 22, 2009 | 5.908 | 6.015 | 5.423 | 5.558 | 472,843 | -0.40(-6.77%) |
Jun 19, 2009 | 5.997 | 6.078 | 5.692 | 5.961 | 797,916 | +0.08(+1.37%) |
Jun 18, 2009 | 5.952 | 5.961 | 5.710 | 5.881 | 188,591 | +0.00(+0.00%) |
Jun 17, 2009 | 5.961 | 6.105 | 5.710 | 5.881 | 376,029 | -0.08(-1.35%) |
Jun 16, 2009 | 5.917 | 6.051 | 5.782 | 5.961 | 514,261 | +0.13(+2.31%) |
Jun 15, 2009 | 5.917 | 6.114 | 5.710 | 5.827 | 407,248 | -0.26(-4.27%) |
Jun 12, 2009 | 5.917 | 6.176 | 5.854 | 6.087 | 210,031 | +0.13(+2.11%) |
Jun 11, 2009 | 5.979 | 6.150 | 5.666 | 5.961 | 1,257,367 | -0.30(-4.73%) |
Jun 10, 2009 | 6.141 | 6.275 | 6.051 | 6.257 | 322,364 | +0.19(+3.10%) |
Jun 09, 2009 | 6.257 | 6.257 | 5.979 | 6.069 | 287,736 | +0.01(+0.15%) |
Jun 08, 2009 | 6.185 | 6.266 | 6.042 | 6.060 | 270,868 | -0.04(-0.73%) |
Jun 05, 2009 | 6.401 | 6.410 | 6.060 | 6.105 | 457,577 | -0.26(-4.08%) |
Jun 04, 2009 | 6.239 | 6.392 | 6.006 | 6.365 | 687,576 | +0.16(+2.60%) |
Jun 03, 2009 | 6.687 | 6.687 | 5.952 | 6.203 | 1,220,758 | -0.42(-6.36%) |
Jun 02, 2009 | 6.625 | 6.831 | 6.275 | 6.625 | 880,498 | -0.04(-0.54%) |
Jun 01, 2009 | 6.365 | 6.696 | 6.311 | 6.661 | 786,410 | +0.46(+7.37%) |
May 29, 2009 | 6.060 | 6.248 | 5.791 | 6.203 | 3,479,249 | +0.18(+2.98%) |
May 28, 2009 | 5.737 | 6.069 | 5.504 | 6.024 | 1,380,117 | +0.38(+6.67%) |
May 27, 2009 | 5.899 | 5.979 | 5.558 | 5.648 | 338,286 | -0.29(-4.83%) |
May 26, 2009 | 5.540 | 6.006 | 5.513 | 5.934 | 403,605 | +0.39(+7.12%) |
May 22, 2009 | 5.764 | 5.764 | 5.441 | 5.540 | 370,722 | -0.19(-3.29%) |
May 21, 2009 | 5.549 | 6.123 | 5.549 | 5.728 | 544,394 | +0.02(+0.31%) |
May 20, 2009 | 6.069 | 6.239 | 5.567 | 5.710 | 616,038 | -0.27(-4.50%) |
May 19, 2009 | 5.782 | 6.127 | 5.513 | 5.979 | 810,317 | +0.22(+3.89%) |
May 18, 2009 | 5.585 | 5.818 | 5.450 | 5.755 | 1,250,651 | +0.36(+6.64%) |
May 15, 2009 | 5.522 | 5.692 | 5.298 | 5.397 | 6,440,545 | -0.22(-3.83%) |
May 14, 2009 | 5.504 | 5.827 | 5.280 | 5.612 | 389,060 | +0.02(+0.32%) |
May 13, 2009 | 6.625 | 6.625 | 5.567 | 5.594 | 643,097 | -1.63(-22.58%) |
May 12, 2009 | 7.942 | 8.095 | 7.037 | 7.225 | 273,804 | -0.60(-7.67%) |
May 11, 2009 | 8.193 | 8.202 | 7.620 | 7.826 | 278,638 | -0.38(-4.59%) |
May 08, 2009 | 7.387 | 8.265 | 7.333 | 8.202 | 300,397 | +1.00(+13.95%) |
May 07, 2009 | 7.351 | 7.996 | 7.172 | 7.198 | 367,745 | -0.05(-0.74%) |
May 06, 2009 | 6.894 | 7.297 | 6.652 | 7.252 | 256,461 | +0.49(+7.29%) |
May 05, 2009 | 6.150 | 6.838 | 6.078 | 6.759 | 402,359 | +0.57(+9.28%) |
May 04, 2009 | 5.961 | 6.230 | 5.934 | 6.185 | 201,273 | +0.46(+7.98%) |