Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.099 | 9.237 | 8.860 | 8.898 | 16,837 | -0.20(-2.20%) |
Apr 29, 2010 | 9.037 | 9.237 | 8.860 | 9.099 | 16,939 | +0.10(+1.11%) |
Apr 28, 2010 | 8.698 | 8.999 | 8.698 | 8.999 | 13,205 | +0.50(+5.89%) |
Apr 27, 2010 | 9.060 | 9.060 | 8.298 | 8.498 | 17,526 | -0.45(-5.00%) |
Apr 26, 2010 | 8.729 | 9.029 | 8.729 | 8.945 | 22,156 | +0.28(+3.20%) |
Apr 23, 2010 | 8.113 | 8.667 | 8.113 | 8.667 | 10,647 | +0.27(+3.21%) |
Apr 22, 2010 | 8.244 | 8.398 | 8.244 | 8.398 | 3,439 | +0.13(+1.63%) |
Apr 21, 2010 | 8.113 | 8.274 | 8.113 | 8.263 | 3,491 | +0.11(+1.37%) |
Apr 20, 2010 | 8.452 | 8.452 | 8.097 | 8.151 | 12,300 | -0.24(-2.85%) |
Apr 19, 2010 | 8.059 | 8.475 | 8.059 | 8.390 | 3,337 | -0.15(-1.71%) |
Apr 16, 2010 | 8.583 | 8.587 | 8.328 | 8.536 | 3,059 | -0.12(-1.38%) |
Apr 15, 2010 | 8.629 | 8.783 | 8.506 | 8.656 | 5,839 | -0.01(-0.13%) |
Apr 14, 2010 | 8.159 | 8.744 | 8.159 | 8.667 | 20,432 | +0.51(+6.23%) |
Apr 13, 2010 | 8.167 | 8.267 | 8.136 | 8.159 | 8,514 | -0.12(-1.49%) |
Apr 12, 2010 | 7.997 | 8.336 | 7.997 | 8.282 | 9,929 | +0.15(+1.90%) |
Apr 09, 2010 | 7.982 | 8.128 | 7.851 | 8.128 | 9,498 | +0.08(+1.05%) |
Apr 08, 2010 | 7.858 | 8.043 | 7.858 | 8.043 | 2,531 | +0.14(+1.75%) |
Apr 07, 2010 | 7.828 | 8.059 | 7.828 | 7.905 | 11,071 | -0.22(-2.75%) |
Apr 06, 2010 | 8.228 | 8.305 | 8.043 | 8.128 | 3,756 | -0.18(-2.13%) |
Apr 05, 2010 | 7.866 | 8.506 | 7.828 | 8.305 | 31,072 | +0.37(+4.66%) |
Apr 01, 2010 | 7.974 | 7.935 | 7.935 | 7.935 | 2,855 | -0.04(-0.48%) |
Mar 31, 2010 | 7.704 | 8.012 | 7.704 | 7.974 | 9,380 | +0.22(+2.88%) |
Mar 30, 2010 | 7.812 | 7.868 | 7.751 | 7.751 | 5,116 | +0.05(+0.60%) |
Mar 29, 2010 | 8.059 | 8.059 | 7.704 | 7.704 | 15,564 | -0.29(-3.57%) |
Mar 26, 2010 | 7.989 | 8.328 | 7.989 | 7.989 | 7,083 | -0.10(-1.24%) |
Mar 25, 2010 | 7.820 | 8.282 | 7.781 | 8.090 | 21,391 | +0.22(+2.84%) |
Mar 24, 2010 | 7.758 | 7.889 | 7.697 | 7.866 | 7,215 | +0.08(+1.09%) |
Mar 23, 2010 | 7.681 | 7.835 | 7.681 | 7.781 | 7,917 | +0.04(+0.50%) |
Mar 22, 2010 | 7.681 | 7.789 | 7.489 | 7.743 | 7,009 | -0.12(-1.47%) |
Mar 19, 2010 | 7.820 | 7.928 | 7.681 | 7.858 | 30,950 | +0.12(+1.59%) |
Mar 18, 2010 | 7.966 | 8.035 | 7.712 | 7.735 | 12,136 | -0.26(-3.28%) |
Mar 17, 2010 | 8.205 | 8.205 | 7.766 | 7.997 | 23,928 | -0.15(-1.80%) |
Mar 16, 2010 | 8.667 | 8.667 | 8.105 | 8.144 | 11,311 | -0.53(-6.13%) |
Mar 15, 2010 | 8.690 | 8.721 | 8.606 | 8.675 | 8,888 | -0.16(-1.83%) |
Mar 12, 2010 | 8.875 | 8.968 | 8.737 | 8.837 | 10,318 | -0.07(-0.81%) |
Mar 11, 2010 | 8.860 | 8.991 | 8.860 | 8.909 | 10,125 | +0.03(+0.38%) |
Mar 10, 2010 | 8.776 | 8.891 | 8.737 | 8.875 | 20,788 | +0.02(+0.17%) |
Mar 09, 2010 | 8.937 | 8.937 | 8.737 | 8.860 | 10,837 | +0.05(+0.52%) |
Mar 08, 2010 | 8.646 | 8.814 | 8.645 | 8.814 | 8,949 | +0.18(+2.13%) |
Mar 05, 2010 | 8.584 | 8.630 | 8.469 | 8.630 | 9,985 | +0.05(+0.54%) |
Mar 04, 2010 | 8.354 | 8.584 | 8.354 | 8.584 | 14,892 | +0.21(+2.47%) |
Mar 03, 2010 | 7.971 | 8.377 | 7.841 | 8.377 | 28,503 | +0.51(+6.53%) |
Mar 02, 2010 | 8.086 | 8.086 | 7.680 | 7.864 | 12,975 | -0.27(-3.30%) |
Mar 01, 2010 | 8.438 | 8.500 | 7.971 | 8.132 | 14,613 | -0.26(-3.10%) |
Feb 26, 2010 | 8.170 | 8.684 | 8.048 | 8.393 | 41,255 | +0.18(+2.15%) |
Feb 25, 2010 | 8.393 | 8.393 | 8.170 | 8.216 | 3,203 | -0.25(-2.90%) |
Feb 24, 2010 | 8.431 | 8.561 | 8.431 | 8.461 | 5,726 | -0.06(-0.72%) |
Feb 23, 2010 | 8.324 | 8.553 | 8.324 | 8.523 | 10,437 | +0.14(+1.65%) |
Feb 22, 2010 | 8.140 | 8.661 | 8.140 | 8.385 | 30,409 | +0.21(+2.53%) |
Feb 19, 2010 | 7.917 | 8.431 | 7.841 | 8.178 | 27,171 | +0.19(+2.40%) |
Feb 18, 2010 | 8.048 | 8.132 | 7.917 | 7.986 | 43,280 | +0.01(+0.10%) |
Feb 17, 2010 | 7.856 | 8.009 | 7.672 | 7.979 | 37,478 | +0.15(+1.86%) |
Feb 16, 2010 | 7.664 | 7.940 | 7.664 | 7.833 | 8,663 | +0.16(+2.10%) |
Feb 12, 2010 | 7.519 | 7.672 | 7.672 | 7.672 | 29,226 | +0.08(+1.01%) |
Feb 11, 2010 | 7.442 | 7.595 | 7.359 | 7.595 | 10,282 | +0.12(+1.64%) |
Feb 10, 2010 | 7.388 | 7.553 | 7.342 | 7.473 | 15,119 | +0.01(+0.10%) |
Feb 09, 2010 | 7.588 | 7.588 | 7.415 | 7.465 | 10,046 | -0.05(-0.61%) |
Feb 08, 2010 | 7.342 | 7.588 | 7.296 | 7.511 | 24,367 | +0.14(+1.87%) |
Feb 05, 2010 | 7.319 | 7.388 | 7.036 | 7.373 | 32,553 | +0.01(+0.10%) |
Feb 04, 2010 | 7.373 | 7.465 | 7.327 | 7.365 | 12,629 | -0.03(-0.41%) |
Feb 03, 2010 | 7.595 | 7.749 | 7.365 | 7.396 | 9,401 | -0.19(-2.53%) |
Feb 02, 2010 | 7.511 | 7.644 | 7.511 | 7.588 | 6,924 | +0.12(+1.64%) |
Feb 01, 2010 | 7.373 | 7.595 | 7.373 | 7.465 | 11,231 | +0.01(+0.10%) |
Jan 29, 2010 | 7.664 | 7.664 | 7.442 | 7.457 | 9,720 | -0.22(-2.92%) |
Jan 28, 2010 | 7.557 | 7.756 | 7.442 | 7.682 | 31,418 | +0.12(+1.55%) |
Jan 27, 2010 | 7.626 | 7.779 | 7.488 | 7.565 | 17,385 | -0.07(-0.90%) |
Jan 26, 2010 | 7.611 | 7.749 | 7.572 | 7.634 | 11,468 | -0.13(-1.68%) |
Jan 25, 2010 | 7.457 | 7.764 | 7.442 | 7.764 | 7,704 | +0.34(+4.65%) |
Jan 22, 2010 | 7.450 | 7.629 | 7.419 | 7.419 | 4,181 | +0.05(+0.62%) |
Jan 21, 2010 | 7.741 | 7.779 | 7.373 | 7.373 | 6,223 | -0.41(-5.31%) |
Jan 20, 2010 | 7.718 | 7.925 | 7.549 | 7.787 | 30,619 | -0.07(-0.92%) |
Jan 19, 2010 | 7.848 | 8.040 | 7.772 | 7.859 | 12,525 | +0.04(+0.53%) |
Jan 15, 2010 | 7.572 | 7.818 | 7.818 | 7.818 | 15,004 | +0.21(+2.72%) |
Jan 14, 2010 | 7.902 | 7.902 | 7.565 | 7.611 | 16,374 | -0.25(-3.12%) |
Jan 13, 2010 | 8.216 | 8.216 | 7.856 | 7.856 | 14,286 | -0.15(-1.82%) |
Jan 12, 2010 | 8.048 | 8.085 | 7.971 | 8.002 | 11,090 | -0.11(-1.32%) |
Jan 11, 2010 | 7.948 | 8.223 | 7.910 | 8.109 | 14,973 | +0.29(+3.73%) |
Jan 08, 2010 | 8.071 | 8.124 | 7.657 | 7.818 | 12,089 | -0.31(-3.86%) |
Jan 07, 2010 | 7.902 | 8.193 | 7.833 | 8.132 | 27,004 | +0.19(+2.41%) |
Jan 06, 2010 | 7.687 | 7.940 | 7.664 | 7.940 | 28,847 | +0.25(+3.29%) |
Jan 05, 2010 | 7.281 | 7.749 | 7.281 | 7.687 | 10,830 | +0.44(+6.14%) |
Jan 04, 2010 | 6.883 | 7.289 | 6.806 | 7.243 | 17,221 | +0.49(+7.26%) |
Dec 31, 2009 | 6.867 | 6.752 | 6.752 | 6.752 | 40,185 | -0.14(-2.00%) |
Dec 30, 2009 | 7.074 | 7.074 | 6.699 | 6.890 | 64,425 | -0.08(-1.21%) |
Dec 29, 2009 | 7.036 | 7.067 | 6.932 | 6.975 | 18,082 | -0.08(-1.09%) |
Dec 28, 2009 | 6.898 | 7.051 | 6.898 | 7.051 | 4,614 | +0.06(+0.88%) |
Dec 24, 2009 | 6.921 | 7.021 | 6.921 | 6.990 | 6,523 | -0.02(-0.22%) |
Dec 23, 2009 | 6.737 | 7.005 | 6.591 | 7.005 | 36,369 | +0.41(+6.14%) |
Dec 22, 2009 | 6.706 | 6.706 | 6.538 | 6.600 | 6,939 | -0.05(-0.80%) |
Dec 21, 2009 | 6.622 | 6.668 | 6.553 | 6.653 | 13,926 | +0.11(+1.76%) |
Dec 18, 2009 | 6.630 | 6.691 | 6.538 | 6.538 | 7,515 | -0.15(-2.18%) |
Dec 17, 2009 | 6.630 | 6.729 | 6.591 | 6.683 | 25,648 | +0.07(+1.04%) |
Dec 16, 2009 | 6.921 | 6.921 | 6.591 | 6.614 | 10,249 | -0.32(-4.62%) |
Dec 15, 2009 | 6.906 | 7.126 | 6.898 | 6.935 | 8,940 | -0.00(-0.02%) |
Dec 14, 2009 | 7.036 | 7.036 | 6.852 | 6.936 | 18,511 | -0.23(-3.21%) |
Dec 11, 2009 | 7.067 | 7.166 | 7.036 | 7.166 | 8,480 | +0.13(+1.85%) |
Dec 10, 2009 | 7.128 | 7.197 | 7.036 | 7.036 | 14,926 | -0.12(-1.71%) |
Dec 09, 2009 | 7.082 | 7.212 | 7.036 | 7.159 | 3,008 | +0.05(+0.76%) |
Dec 08, 2009 | 6.990 | 7.159 | 6.990 | 7.105 | 8,731 | -0.08(-1.17%) |
Dec 07, 2009 | 7.335 | 7.488 | 6.898 | 7.189 | 23,828 | -0.20(-2.75%) |
Dec 04, 2009 | 7.082 | 7.511 | 7.028 | 7.392 | 19,552 | +0.40(+5.76%) |
Dec 03, 2009 | 7.090 | 7.664 | 6.990 | 6.990 | 23,217 | -0.09(-1.30%) |
Dec 02, 2009 | 7.281 | 7.288 | 7.021 | 7.082 | 21,208 | -0.24(-3.25%) |
Dec 01, 2009 | 7.664 | 7.664 | 7.220 | 7.319 | 21,739 | +0.10(+1.38%) |
Nov 30, 2009 | 7.687 | 7.779 | 7.205 | 7.220 | 5,134 | -0.52(-6.73%) |
Nov 27, 2009 | 7.787 | 7.935 | 7.733 | 7.741 | 3,037 | -0.23(-2.88%) |
Nov 25, 2009 | 7.994 | 7.994 | 7.657 | 7.971 | 6,442 | +0.10(+1.27%) |
Nov 24, 2009 | 7.833 | 7.871 | 7.588 | 7.871 | 5,635 | +0.02(+0.20%) |
Nov 23, 2009 | 7.695 | 7.856 | 7.473 | 7.856 | 16,910 | +0.16(+2.09%) |
Nov 20, 2009 | 7.457 | 7.695 | 7.397 | 7.695 | 3,144 | +0.22(+2.97%) |
Nov 19, 2009 | 7.664 | 7.664 | 7.358 | 7.473 | 8,513 | -0.21(-2.79%) |
Nov 18, 2009 | 7.971 | 7.971 | 7.480 | 7.687 | 61,956 | -0.05(-0.59%) |
Nov 17, 2009 | 7.595 | 8.316 | 7.404 | 7.733 | 92,643 | +0.11(+1.41%) |
Nov 16, 2009 | 7.649 | 7.672 | 7.358 | 7.626 | 29,198 | -0.04(-0.50%) |
Nov 13, 2009 | 7.664 | 7.787 | 7.641 | 7.664 | 4,697 | +0.00(+0.00%) |
Nov 12, 2009 | 7.664 | 7.672 | 7.557 | 7.664 | 13,727 | -0.06(-0.71%) |
Nov 11, 2009 | 7.902 | 7.902 | 7.626 | 7.720 | 9,833 | -0.18(-2.31%) |
Nov 10, 2009 | 8.040 | 8.040 | 7.848 | 7.902 | 3,000 | -0.20(-2.46%) |
Nov 09, 2009 | 7.848 | 8.239 | 7.848 | 8.101 | 8,916 | +0.20(+2.52%) |
Nov 06, 2009 | 7.749 | 7.956 | 7.749 | 7.902 | 6,001 | +0.22(+2.89%) |
Nov 05, 2009 | 7.634 | 8.094 | 7.634 | 7.680 | 9,446 | -0.07(-0.89%) |
Nov 04, 2009 | 7.266 | 7.772 | 7.151 | 7.749 | 14,680 | +0.21(+2.74%) |
Nov 03, 2009 | 7.243 | 7.542 | 7.120 | 7.542 | 15,224 | -0.17(-2.18%) |
Nov 02, 2009 | 7.856 | 7.864 | 7.542 | 7.710 | 6,022 | -0.15(-1.86%) |
Oct 30, 2009 | 7.856 | 8.055 | 7.856 | 7.856 | 15,886 | -0.15(-1.91%) |
Oct 29, 2009 | 8.239 | 8.308 | 8.009 | 8.009 | 7,523 | -0.15(-1.89%) |
Oct 28, 2009 | 8.438 | 8.461 | 8.109 | 8.163 | 12,042 | -0.34(-3.96%) |
Oct 27, 2009 | 8.791 | 8.791 | 8.337 | 8.500 | 11,854 | -0.31(-3.56%) |
Oct 26, 2009 | 8.898 | 8.962 | 8.507 | 8.814 | 24,805 | -0.17(-1.88%) |
Oct 23, 2009 | 8.933 | 9.001 | 8.933 | 8.983 | 10,477 | +0.18(+2.09%) |
Oct 22, 2009 | 8.799 | 8.875 | 8.530 | 8.799 | 13,168 | +0.06(+0.70%) |
Oct 21, 2009 | 8.239 | 8.814 | 8.140 | 8.737 | 22,930 | +0.40(+4.78%) |
Oct 20, 2009 | 8.500 | 8.546 | 8.293 | 8.339 | 33,589 | -0.13(-1.59%) |
Oct 19, 2009 | 8.193 | 8.484 | 7.749 | 8.474 | 19,942 | +0.27(+3.33%) |
Oct 16, 2009 | 8.416 | 8.416 | 8.155 | 8.201 | 5,505 | -0.06(-0.74%) |
Oct 15, 2009 | 8.377 | 8.546 | 8.187 | 8.262 | 29,969 | -0.11(-1.37%) |
Oct 14, 2009 | 8.653 | 8.653 | 8.117 | 8.377 | 8,379 | +0.17(+2.05%) |
Oct 13, 2009 | 8.032 | 8.239 | 7.818 | 8.209 | 9,909 | +0.03(+0.37%) |
Oct 12, 2009 | 8.002 | 8.232 | 7.948 | 8.178 | 7,063 | +0.04(+0.47%) |
Oct 09, 2009 | 7.979 | 8.147 | 7.894 | 8.140 | 10,992 | +0.17(+2.12%) |
Oct 08, 2009 | 8.009 | 8.055 | 7.856 | 7.971 | 7,423 | -0.03(-0.38%) |
Oct 07, 2009 | 7.979 | 8.117 | 7.902 | 8.002 | 9,390 | -0.07(-0.85%) |
Oct 06, 2009 | 7.864 | 8.177 | 7.672 | 8.071 | 7,469 | +0.15(+1.94%) |
Oct 05, 2009 | 7.664 | 8.124 | 7.664 | 7.917 | 12,940 | +0.25(+3.20%) |
Oct 02, 2009 | 7.519 | 7.749 | 7.281 | 7.672 | 24,800 | +0.02(+0.20%) |
Oct 01, 2009 | 7.994 | 7.994 | 7.572 | 7.657 | 13,274 | -0.31(-3.94%) |
Sep 30, 2009 | 7.902 | 8.108 | 7.465 | 7.971 | 18,618 | +0.02(+0.29%) |
Sep 29, 2009 | 7.480 | 8.155 | 7.130 | 7.948 | 43,708 | +0.46(+6.14%) |
Sep 28, 2009 | 7.749 | 7.749 | 7.473 | 7.488 | 17,628 | +0.12(+1.67%) |
Sep 25, 2009 | 8.285 | 8.339 | 7.151 | 7.365 | 44,030 | -0.87(-10.61%) |
Sep 24, 2009 | 8.124 | 8.354 | 8.079 | 8.239 | 21,890 | +0.09(+1.13%) |
Sep 23, 2009 | 8.032 | 8.166 | 8.032 | 8.147 | 6,274 | +0.16(+2.02%) |
Sep 22, 2009 | 8.048 | 8.048 | 7.933 | 7.986 | 4,398 | -0.08(-0.95%) |
Sep 21, 2009 | 7.933 | 8.278 | 7.833 | 8.063 | 17,210 | +0.13(+1.64%) |
Sep 18, 2009 | 8.115 | 8.308 | 7.902 | 7.933 | 25,602 | -0.15(-1.90%) |
Sep 17, 2009 | 7.971 | 8.186 | 7.879 | 8.086 | 7,538 | +0.18(+2.23%) |
Sep 16, 2009 | 7.825 | 7.940 | 7.672 | 7.910 | 6,754 | +0.04(+0.56%) |
Sep 15, 2009 | 7.994 | 8.124 | 7.710 | 7.866 | 15,663 | -0.18(-2.26%) |
Sep 14, 2009 | 8.201 | 8.201 | 7.986 | 8.048 | 6,398 | -0.20(-2.42%) |
Sep 11, 2009 | 8.239 | 8.370 | 8.101 | 8.247 | 15,056 | -0.05(-0.55%) |
Sep 10, 2009 | 8.178 | 8.319 | 7.795 | 8.293 | 9,524 | +0.13(+1.60%) |
Sep 09, 2009 | 8.239 | 8.370 | 7.833 | 8.163 | 42,638 | -0.09(-1.11%) |
Sep 08, 2009 | 7.795 | 8.568 | 7.664 | 8.255 | 42,439 | +0.59(+7.70%) |
Sep 04, 2009 | 7.419 | 7.684 | 7.327 | 7.664 | 24,120 | +0.15(+2.04%) |
Sep 03, 2009 | 7.365 | 7.511 | 7.243 | 7.511 | 17,551 | +0.15(+2.08%) |
Sep 02, 2009 | 7.113 | 7.419 | 7.113 | 7.358 | 32,683 | +0.13(+1.80%) |
Sep 01, 2009 | 7.281 | 7.358 | 7.182 | 7.228 | 11,900 | -0.05(-0.63%) |
Aug 31, 2009 | 7.304 | 7.358 | 7.243 | 7.274 | 7,697 | +0.00(+0.00%) |
Aug 28, 2009 | 6.921 | 7.327 | 6.921 | 7.274 | 8,448 | +0.02(+0.32%) |
Aug 27, 2009 | 7.373 | 7.373 | 7.128 | 7.251 | 9,133 | -0.15(-1.97%) |
Aug 26, 2009 | 7.067 | 7.450 | 7.067 | 7.396 | 17,385 | +0.38(+5.37%) |
Aug 25, 2009 | 7.243 | 7.243 | 6.860 | 7.019 | 14,840 | +0.20(+2.90%) |
Aug 24, 2009 | 7.166 | 7.175 | 6.641 | 6.821 | 28,431 | -0.23(-3.26%) |
Aug 21, 2009 | 7.213 | 7.213 | 7.036 | 7.051 | 2,642 | -0.14(-1.92%) |
Aug 20, 2009 | 7.059 | 7.281 | 7.028 | 7.189 | 18,807 | +0.21(+2.96%) |
Aug 19, 2009 | 6.538 | 6.982 | 6.538 | 6.982 | 13,667 | +0.43(+6.55%) |
Aug 18, 2009 | 6.630 | 6.829 | 6.430 | 6.553 | 17,616 | -0.04(-0.58%) |
Aug 17, 2009 | 6.653 | 6.775 | 6.507 | 6.591 | 21,198 | -0.31(-4.44%) |
Aug 14, 2009 | 7.113 | 7.113 | 6.898 | 6.898 | 16,393 | -0.21(-3.02%) |
Aug 13, 2009 | 7.182 | 7.304 | 7.051 | 7.113 | 21,659 | -0.15(-2.11%) |
Aug 12, 2009 | 7.197 | 7.266 | 7.136 | 7.266 | 6,068 | +0.04(+0.53%) |
Aug 11, 2009 | 7.335 | 7.450 | 7.212 | 7.228 | 10,607 | -0.05(-0.63%) |
Aug 10, 2009 | 7.258 | 7.327 | 7.220 | 7.274 | 6,001 | +0.07(+0.96%) |
Aug 07, 2009 | 7.157 | 7.426 | 7.059 | 7.205 | 20,434 | +0.15(+2.06%) |
Aug 06, 2009 | 7.396 | 7.396 | 6.936 | 7.059 | 22,654 | -0.22(-3.05%) |
Aug 05, 2009 | 7.013 | 7.457 | 6.798 | 7.281 | 37,104 | +0.31(+4.51%) |
Aug 04, 2009 | 6.783 | 6.967 | 6.568 | 6.967 | 17,600 | +0.25(+3.65%) |
Aug 03, 2009 | 6.768 | 6.806 | 6.622 | 6.722 | 20,334 | +0.08(+1.27%) |
Jul 31, 2009 | 6.392 | 6.760 | 6.392 | 6.637 | 31,937 | +0.31(+4.97%) |
Jul 30, 2009 | 5.794 | 6.430 | 5.756 | 6.323 | 36,990 | +0.23(+3.77%) |
Jul 29, 2009 | 6.147 | 6.208 | 6.093 | 6.093 | 36,518 | -0.01(-0.13%) |
Jul 28, 2009 | 6.109 | 6.262 | 6.093 | 6.101 | 70,227 | +0.12(+2.05%) |
Jul 27, 2009 | 6.047 | 6.132 | 5.917 | 5.978 | 37,726 | +0.25(+4.42%) |
Jul 24, 2009 | 6.109 | 6.123 | 5.578 | 5.725 | 1,226 | -0.46(-7.44%) |
Jul 23, 2009 | 6.132 | 6.323 | 6.093 | 6.185 | 44,072 | +0.05(+0.87%) |
Jul 22, 2009 | 6.139 | 6.369 | 6.055 | 6.132 | 35,188 | +0.07(+1.14%) |
Jul 21, 2009 | 6.063 | 6.178 | 6.063 | 6.063 | 12,237 | +0.01(+0.13%) |
Jul 20, 2009 | 6.231 | 6.331 | 6.055 | 6.055 | 38,343 | -0.01(-0.13%) |
Jul 17, 2009 | 6.078 | 6.323 | 5.925 | 6.063 | 47,939 | +0.15(+2.46%) |
Jul 16, 2009 | 5.626 | 6.384 | 5.626 | 5.917 | 58,810 | +0.49(+9.04%) |
Jul 15, 2009 | 5.365 | 5.687 | 5.365 | 5.426 | 60,897 | +0.06(+1.14%) |
Jul 14, 2009 | 5.311 | 5.595 | 5.311 | 5.365 | 42,017 | -0.08(-1.41%) |
Jul 13, 2009 | 5.319 | 5.465 | 5.319 | 5.442 | 19,798 | +0.23(+4.41%) |
Jul 10, 2009 | 5.288 | 5.319 | 5.196 | 5.212 | 9,785 | -0.06(-1.16%) |
Jul 09, 2009 | 5.457 | 5.465 | 5.181 | 5.273 | 15,121 | +0.00(+0.00%) |
Jul 08, 2009 | 5.196 | 5.373 | 5.189 | 5.273 | 10,286 | +0.11(+2.23%) |
Jul 07, 2009 | 5.166 | 5.319 | 5.135 | 5.158 | 13,627 | -0.08(-1.61%) |
Jul 06, 2009 | 5.319 | 5.334 | 5.143 | 5.242 | 14,616 | -0.05(-0.87%) |
Jul 02, 2009 | 5.327 | 5.465 | 5.273 | 5.288 | 19,931 | -0.06(-1.15%) |
Jul 01, 2009 | 5.288 | 5.595 | 5.288 | 5.350 | 32,063 | +0.14(+2.65%) |
Jun 30, 2009 | 5.181 | 5.902 | 5.173 | 5.212 | 31,639 | +0.14(+2.72%) |
Jun 29, 2009 | 5.120 | 5.212 | 5.020 | 5.074 | 25,294 | +0.02(+0.30%) |
Jun 26, 2009 | 5.258 | 5.281 | 5.059 | 5.059 | 24,718 | -0.10(-1.93%) |
Jun 25, 2009 | 5.166 | 5.196 | 4.997 | 5.158 | 23,930 | +0.02(+0.45%) |
Jun 24, 2009 | 5.365 | 5.365 | 5.074 | 5.135 | 45,215 | -0.14(-2.62%) |
Jun 23, 2009 | 5.380 | 5.618 | 5.273 | 5.273 | 42,337 | -0.09(-1.71%) |
Jun 22, 2009 | 5.595 | 5.656 | 5.365 | 5.365 | 17,981 | -0.22(-3.98%) |
Jun 19, 2009 | 5.641 | 5.641 | 5.557 | 5.587 | 5,329 | -0.04(-0.68%) |
Jun 18, 2009 | 5.672 | 5.794 | 5.595 | 5.626 | 12,333 | +0.01(+0.14%) |
Jun 17, 2009 | 5.626 | 5.626 | 5.480 | 5.618 | 28,269 | -0.01(-0.14%) |
Jun 16, 2009 | 5.626 | 5.779 | 5.626 | 5.626 | 15,800 | -0.04(-0.73%) |
Jun 15, 2009 | 5.825 | 5.825 | 5.649 | 5.667 | 13,481 | -0.20(-3.47%) |
Jun 12, 2009 | 5.940 | 5.971 | 5.802 | 5.871 | 17,123 | -0.03(-0.52%) |
Jun 11, 2009 | 5.902 | 6.009 | 5.863 | 5.902 | 12,394 | -0.02(-0.39%) |
Jun 10, 2009 | 6.231 | 6.231 | 5.917 | 5.925 | 29,408 | -0.31(-4.92%) |
Jun 09, 2009 | 6.300 | 6.338 | 6.170 | 6.231 | 21,701 | -0.24(-3.67%) |
Jun 08, 2009 | 6.676 | 6.729 | 6.415 | 6.469 | 18,622 | -0.11(-1.75%) |
Jun 05, 2009 | 6.308 | 6.584 | 6.292 | 6.584 | 12,030 | +0.51(+8.46%) |
Jun 04, 2009 | 5.940 | 6.476 | 5.879 | 6.070 | 22,376 | +0.12(+2.06%) |
Jun 03, 2009 | 6.132 | 6.193 | 5.725 | 5.948 | 35,417 | -0.25(-4.08%) |
Jun 02, 2009 | 6.752 | 6.752 | 6.200 | 6.200 | 32,149 | -0.08(-1.22%) |
Jun 01, 2009 | 6.637 | 6.783 | 6.269 | 6.277 | 28,748 | -0.33(-4.99%) |
May 29, 2009 | 6.676 | 6.898 | 6.607 | 6.607 | 13,210 | -0.14(-2.05%) |
May 28, 2009 | 6.890 | 6.890 | 6.683 | 6.745 | 8,699 | -0.02(-0.34%) |
May 27, 2009 | 6.745 | 7.051 | 6.636 | 6.768 | 10,997 | -0.01(-0.11%) |
May 26, 2009 | 6.407 | 6.806 | 6.407 | 6.775 | 7,697 | +0.37(+5.74%) |
May 22, 2009 | 6.361 | 6.492 | 6.262 | 6.407 | 16,078 | +0.15(+2.45%) |
May 21, 2009 | 6.223 | 6.637 | 6.216 | 6.254 | 27,835 | -0.55(-8.11%) |
May 20, 2009 | 6.875 | 7.051 | 6.787 | 6.806 | 32,174 | +0.04(+0.57%) |
May 19, 2009 | 6.760 | 6.806 | 6.676 | 6.768 | 16,288 | -0.04(-0.56%) |
May 18, 2009 | 6.883 | 7.388 | 6.660 | 6.806 | 9,506 | +0.08(+1.25%) |
May 15, 2009 | 7.120 | 7.120 | 6.637 | 6.722 | 36,479 | -0.18(-2.56%) |
May 14, 2009 | 7.051 | 7.051 | 6.898 | 6.898 | 22,364 | -0.28(-3.95%) |
May 13, 2009 | 7.427 | 7.450 | 7.152 | 7.182 | 7,799 | -0.31(-4.09%) |
May 12, 2009 | 7.565 | 7.580 | 7.358 | 7.488 | 5,517 | -0.08(-1.01%) |
May 11, 2009 | 7.511 | 7.603 | 7.511 | 7.565 | 8,992 | +0.10(+1.33%) |
May 08, 2009 | 7.511 | 7.680 | 7.296 | 7.465 | 20,518 | -0.08(-1.12%) |
May 07, 2009 | 8.753 | 8.753 | 7.549 | 7.549 | 30,498 | -0.83(-9.88%) |
May 06, 2009 | 8.385 | 8.615 | 8.140 | 8.377 | 21,875 | -0.01(-0.09%) |
May 05, 2009 | 8.063 | 8.607 | 7.856 | 8.385 | 9,611 | +0.25(+3.01%) |
May 04, 2009 | 8.193 | 8.239 | 8.140 | 8.140 | 16,439 | +0.13(+1.63%) |