Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.28 | 10.62 | 10.15 | 10.19 | 5,422,143 | +0.00(+0.00%) |
Apr 29, 2010 | 9.820 | 10.35 | 9.765 | 10.19 | 7,861,710 | +0.50(+5.16%) |
Apr 28, 2010 | 9.650 | 10.03 | 9.560 | 9.690 | 4,607,929 | +0.13(+1.36%) |
Apr 27, 2010 | 9.010 | 9.750 | 8.930 | 9.560 | 7,331,113 | +0.74(+8.39%) |
Apr 26, 2010 | 9.000 | 9.010 | 8.800 | 8.820 | 1,221,744 | -0.11(-1.23%) |
Apr 23, 2010 | 8.890 | 9.000 | 8.760 | 8.930 | 1,151,337 | +0.00(+0.00%) |
Apr 22, 2010 | 8.790 | 8.930 | 8.720 | 8.930 | 1,104,832 | +0.00(+0.00%) |
Apr 21, 2010 | 9.020 | 9.030 | 8.850 | 8.930 | 945,349 | -0.04(-0.45%) |
Apr 20, 2010 | 8.930 | 9.000 | 8.800 | 8.970 | 1,594,734 | +0.16(+1.79%) |
Apr 19, 2010 | 8.980 | 9.080 | 8.710 | 8.812 | 1,804,289 | -0.18(-1.98%) |
Apr 16, 2010 | 9.210 | 9.270 | 8.970 | 8.990 | 2,699,511 | -0.27(-2.92%) |
Apr 15, 2010 | 9.240 | 9.320 | 9.130 | 9.260 | 2,359,692 | +0.14(+1.54%) |
Apr 14, 2010 | 9.180 | 9.310 | 8.920 | 9.120 | 4,205,343 | +0.25(+2.82%) |
Apr 13, 2010 | 8.800 | 8.900 | 8.710 | 8.870 | 1,560,630 | +0.16(+1.84%) |
Apr 12, 2010 | 8.780 | 8.830 | 8.680 | 8.710 | 1,165,274 | -0.08(-0.91%) |
Apr 09, 2010 | 8.720 | 8.940 | 8.660 | 8.790 | 1,536,298 | +0.07(+0.80%) |
Apr 08, 2010 | 8.770 | 8.851 | 8.660 | 8.720 | 1,514,878 | -0.12(-1.36%) |
Apr 07, 2010 | 9.070 | 9.090 | 8.710 | 8.840 | 1,742,118 | -0.26(-2.86%) |
Apr 06, 2010 | 9.050 | 9.150 | 8.920 | 9.100 | 1,261,378 | +0.03(+0.33%) |
Apr 05, 2010 | 8.900 | 9.070 | 8.780 | 9.070 | 1,508,878 | +0.25(+2.83%) |
Apr 01, 2010 | 8.850 | 8.820 | 8.820 | 8.820 | 1,806,000 | +0.09(+1.03%) |
Mar 31, 2010 | 8.890 | 8.930 | 8.700 | 8.730 | 2,179,944 | -0.17(-1.91%) |
Mar 30, 2010 | 9.100 | 9.140 | 8.800 | 8.900 | 2,282,820 | -0.16(-1.77%) |
Mar 29, 2010 | 9.350 | 9.400 | 9.040 | 9.060 | 3,313,513 | -0.28(-3.00%) |
Mar 26, 2010 | 9.700 | 9.720 | 9.270 | 9.340 | 2,655,458 | -0.02(-0.21%) |
Mar 25, 2010 | 9.800 | 9.800 | 9.360 | 9.360 | 2,070,675 | -0.25(-2.60%) |
Mar 24, 2010 | 9.610 | 10.03 | 9.400 | 9.610 | 5,672,451 | -0.09(-0.93%) |
Mar 23, 2010 | 8.940 | 9.760 | 8.885 | 9.700 | 6,639,621 | +0.79(+8.87%) |
Mar 22, 2010 | 8.700 | 8.940 | 8.650 | 8.910 | 1,650,369 | +0.11(+1.25%) |
Mar 19, 2010 | 9.150 | 9.160 | 8.760 | 8.800 | 1,768,690 | -0.30(-3.30%) |
Mar 18, 2010 | 9.280 | 9.300 | 9.030 | 9.100 | 1,269,380 | -0.15(-1.62%) |
Mar 17, 2010 | 9.243 | 9.330 | 9.150 | 9.250 | 1,243,458 | +0.07(+0.76%) |
Mar 16, 2010 | 9.020 | 9.210 | 9.010 | 9.180 | 1,144,714 | +0.07(+0.77%) |
Mar 15, 2010 | 9.070 | 9.290 | 9.020 | 9.110 | 1,153,147 | -0.15(-1.62%) |
Mar 12, 2010 | 9.300 | 9.315 | 9.200 | 9.260 | 1,004,317 | -0.05(-0.54%) |
Mar 11, 2010 | 9.330 | 9.370 | 9.160 | 9.310 | 1,206,697 | -0.11(-1.17%) |
Mar 10, 2010 | 9.210 | 9.420 | 9.160 | 9.420 | 2,371,521 | +0.24(+2.61%) |
Mar 09, 2010 | 9.500 | 9.600 | 9.080 | 9.180 | 4,509,121 | -0.47(-4.87%) |
Mar 08, 2010 | 9.550 | 9.800 | 9.510 | 9.650 | 3,849,203 | +0.27(+2.88%) |
Mar 05, 2010 | 9.490 | 9.530 | 9.300 | 9.380 | 1,871,519 | +0.01(+0.11%) |
Mar 04, 2010 | 9.190 | 9.420 | 9.110 | 9.370 | 2,165,058 | +0.24(+2.63%) |
Mar 03, 2010 | 9.320 | 9.440 | 9.030 | 9.130 | 2,809,988 | -0.18(-1.93%) |
Mar 02, 2010 | 8.890 | 9.420 | 8.880 | 9.310 | 4,169,970 | +0.43(+4.84%) |
Mar 01, 2010 | 8.760 | 8.940 | 8.680 | 8.880 | 4,066,470 | +0.48(+5.71%) |
Feb 26, 2010 | 8.470 | 8.470 | 8.310 | 8.400 | 1,058,491 | -0.01(-0.12%) |
Feb 25, 2010 | 8.290 | 8.420 | 8.150 | 8.410 | 1,351,234 | -0.02(-0.24%) |
Feb 24, 2010 | 8.450 | 8.537 | 8.400 | 8.430 | 1,429,323 | +0.05(+0.60%) |
Feb 23, 2010 | 8.800 | 8.800 | 8.350 | 8.380 | 2,050,853 | -0.39(-4.45%) |
Feb 22, 2010 | 8.540 | 8.800 | 8.330 | 8.770 | 2,514,944 | +0.28(+3.30%) |
Feb 19, 2010 | 8.440 | 8.500 | 8.320 | 8.490 | 932,496 | +0.05(+0.59%) |
Feb 18, 2010 | 8.520 | 8.540 | 8.370 | 8.440 | 1,427,113 | -0.13(-1.52%) |
Feb 17, 2010 | 8.720 | 8.740 | 8.520 | 8.570 | 1,285,719 | -0.10(-1.15%) |
Feb 16, 2010 | 8.770 | 8.800 | 8.560 | 8.670 | 1,761,352 | +0.02(+0.23%) |
Feb 12, 2010 | 8.310 | 8.650 | 8.650 | 8.650 | 2,217,200 | +0.25(+2.98%) |
Feb 11, 2010 | 8.500 | 8.590 | 8.350 | 8.400 | 2,698,763 | -0.14(-1.64%) |
Feb 10, 2010 | 8.683 | 8.860 | 8.400 | 8.540 | 2,994,451 | +0.08(+0.95%) |
Feb 09, 2010 | 8.310 | 8.500 | 8.170 | 8.460 | 2,353,091 | +0.22(+2.67%) |
Feb 08, 2010 | 8.290 | 8.460 | 8.140 | 8.240 | 2,190,827 | -0.08(-0.96%) |
Feb 05, 2010 | 8.430 | 8.550 | 8.115 | 8.320 | 4,873,425 | -0.11(-1.30%) |
Feb 04, 2010 | 8.850 | 8.910 | 8.190 | 8.430 | 6,278,677 | -0.58(-6.44%) |
Feb 03, 2010 | 8.750 | 9.050 | 8.750 | 9.010 | 2,440,172 | +0.21(+2.39%) |
Feb 02, 2010 | 8.610 | 8.850 | 8.530 | 8.800 | 1,684,915 | +0.17(+1.97%) |
Feb 01, 2010 | 8.530 | 8.670 | 8.410 | 8.630 | 1,478,504 | +0.18(+2.13%) |
Jan 29, 2010 | 8.800 | 8.900 | 8.450 | 8.450 | 2,373,924 | -0.28(-3.21%) |
Jan 28, 2010 | 8.840 | 9.029 | 8.600 | 8.730 | 2,165,010 | -0.01(-0.11%) |
Jan 27, 2010 | 8.680 | 8.790 | 8.500 | 8.740 | 2,130,472 | +0.04(+0.46%) |
Jan 26, 2010 | 8.680 | 8.940 | 8.585 | 8.700 | 2,408,189 | +0.02(+0.23%) |
Jan 25, 2010 | 9.060 | 9.080 | 8.650 | 8.680 | 2,608,946 | -0.23(-2.58%) |
Jan 22, 2010 | 9.150 | 9.310 | 8.860 | 8.910 | 3,297,113 | -0.24(-2.62%) |
Jan 21, 2010 | 9.570 | 9.580 | 9.130 | 9.150 | 3,102,823 | -0.39(-4.09%) |
Jan 20, 2010 | 9.350 | 9.580 | 9.230 | 9.540 | 3,156,761 | +0.08(+0.85%) |
Jan 19, 2010 | 9.400 | 9.480 | 9.261 | 9.460 | 3,121,535 | +0.12(+1.28%) |
Jan 15, 2010 | 9.760 | 9.340 | 9.340 | 9.340 | 4,105,400 | -0.31(-3.21%) |
Jan 14, 2010 | 9.880 | 9.900 | 9.620 | 9.650 | 2,812,727 | -0.19(-1.93%) |
Jan 13, 2010 | 10.05 | 10.19 | 9.770 | 9.840 | 2,723,626 | -0.08(-0.81%) |
Jan 12, 2010 | 10.34 | 10.42 | 9.890 | 9.920 | 3,508,361 | -0.62(-5.88%) |
Jan 11, 2010 | 10.79 | 10.93 | 10.49 | 10.54 | 5,106,203 | +0.33(+3.23%) |
Jan 08, 2010 | 10.00 | 10.25 | 9.880 | 10.21 | 4,019,342 | -0.02(-0.20%) |
Jan 07, 2010 | 9.750 | 10.28 | 9.560 | 10.23 | 11,342,373 | +1.00(+10.83%) |
Jan 06, 2010 | 9.280 | 9.470 | 9.180 | 9.230 | 1,982,257 | -0.09(-0.97%) |
Jan 05, 2010 | 9.460 | 9.530 | 9.220 | 9.320 | 1,820,644 | -0.12(-1.27%) |
Jan 04, 2010 | 9.270 | 9.550 | 9.240 | 9.440 | 1,623,815 | +0.24(+2.61%) |
Dec 31, 2009 | 9.320 | 9.200 | 9.200 | 9.200 | 1,333,900 | -0.11(-1.18%) |
Dec 30, 2009 | 9.210 | 9.520 | 9.090 | 9.310 | 2,192,511 | +0.03(+0.32%) |
Dec 29, 2009 | 10.04 | 10.06 | 9.210 | 9.280 | 5,052,996 | -0.39(-4.03%) |
Dec 28, 2009 | 9.970 | 10.05 | 9.580 | 9.670 | 1,969,573 | -0.26(-2.62%) |
Dec 24, 2009 | 10.05 | 10.05 | 9.830 | 9.930 | 1,496,669 | -0.09(-0.90%) |
Dec 23, 2009 | 10.16 | 10.20 | 10.00 | 10.02 | 1,856,000 | -0.01(-0.10%) |
Dec 22, 2009 | 9.750 | 10.21 | 9.710 | 10.03 | 4,874,194 | +0.29(+2.98%) |
Dec 21, 2009 | 9.280 | 9.750 | 9.260 | 9.740 | 3,061,859 | +0.50(+5.41%) |
Dec 18, 2009 | 9.170 | 9.300 | 9.050 | 9.240 | 2,270,384 | +0.16(+1.76%) |
Dec 17, 2009 | 9.210 | 9.370 | 9.020 | 9.080 | 2,333,081 | -0.22(-2.37%) |
Dec 16, 2009 | 9.470 | 9.590 | 9.200 | 9.300 | 2,538,747 | -0.06(-0.64%) |
Dec 15, 2009 | 8.810 | 9.450 | 8.790 | 9.360 | 7,094,641 | +0.51(+5.76%) |
Dec 14, 2009 | 8.810 | 8.900 | 8.550 | 8.850 | 2,139,164 | +0.31(+3.63%) |
Dec 11, 2009 | 8.590 | 8.620 | 8.420 | 8.540 | 1,134,240 | -0.02(-0.23%) |
Dec 10, 2009 | 8.570 | 8.740 | 8.520 | 8.560 | 1,504,661 | +0.03(+0.35%) |
Dec 09, 2009 | 8.400 | 8.540 | 8.300 | 8.530 | 1,147,335 | +0.11(+1.31%) |
Dec 08, 2009 | 8.540 | 8.680 | 8.370 | 8.420 | 1,544,109 | -0.15(-1.75%) |
Dec 07, 2009 | 8.600 | 8.800 | 8.510 | 8.570 | 1,994,035 | -0.01(-0.12%) |
Dec 04, 2009 | 8.880 | 8.950 | 8.330 | 8.580 | 2,800,140 | -0.20(-2.28%) |
Dec 03, 2009 | 8.500 | 9.050 | 8.500 | 8.780 | 4,972,943 | +0.28(+3.29%) |
Dec 02, 2009 | 8.170 | 8.530 | 8.160 | 8.500 | 2,101,481 | +0.23(+2.78%) |
Dec 01, 2009 | 8.150 | 8.300 | 8.140 | 8.270 | 1,910,127 | +0.15(+1.85%) |
Nov 30, 2009 | 8.230 | 8.390 | 8.050 | 8.120 | 2,425,203 | -0.10(-1.22%) |
Nov 27, 2009 | 8.080 | 8.390 | 8.050 | 8.220 | 1,251,458 | -0.23(-2.72%) |
Nov 25, 2009 | 8.420 | 8.550 | 8.310 | 8.450 | 1,802,921 | +0.05(+0.60%) |
Nov 24, 2009 | 8.420 | 8.500 | 8.200 | 8.400 | 2,082,999 | -0.14(-1.64%) |
Nov 23, 2009 | 8.640 | 8.670 | 8.410 | 8.540 | 3,475,680 | +0.12(+1.43%) |
Nov 20, 2009 | 8.300 | 8.540 | 8.100 | 8.420 | 4,262,303 | +0.08(+0.96%) |
Nov 19, 2009 | 8.680 | 8.750 | 8.190 | 8.340 | 6,623,552 | -0.43(-4.90%) |
Nov 18, 2009 | 9.570 | 9.600 | 8.560 | 8.770 | 28,343,728 | +0.20(+2.33%) |
Nov 17, 2009 | 7.840 | 8.680 | 7.780 | 8.570 | 6,983,633 | +0.73(+9.31%) |
Nov 16, 2009 | 7.800 | 7.950 | 7.760 | 7.840 | 2,294,364 | +0.09(+1.16%) |
Nov 13, 2009 | 7.820 | 7.880 | 7.700 | 7.750 | 1,744,171 | -0.02(-0.26%) |
Nov 12, 2009 | 7.810 | 8.150 | 7.720 | 7.770 | 4,272,259 | -0.04(-0.51%) |
Nov 11, 2009 | 7.800 | 7.890 | 7.650 | 7.810 | 2,969,137 | -0.02(-0.26%) |
Nov 10, 2009 | 7.430 | 7.850 | 7.274 | 7.830 | 5,279,205 | +0.39(+5.24%) |
Nov 09, 2009 | 7.490 | 7.540 | 7.320 | 7.440 | 2,455,696 | +0.05(+0.68%) |
Nov 06, 2009 | 7.360 | 7.460 | 7.250 | 7.390 | 2,025,697 | -0.05(-0.67%) |
Nov 05, 2009 | 7.240 | 7.450 | 7.190 | 7.440 | 3,248,359 | +0.30(+4.20%) |
Nov 04, 2009 | 7.620 | 7.730 | 7.070 | 7.140 | 9,149,177 | -0.91(-11.30%) |
Nov 03, 2009 | 7.390 | 8.050 | 7.320 | 8.050 | 6,578,872 | +0.44(+5.78%) |
Nov 02, 2009 | 8.000 | 8.080 | 7.360 | 7.610 | 4,345,894 | -0.29(-3.67%) |
Oct 30, 2009 | 8.210 | 8.420 | 7.750 | 7.900 | 9,108,112 | +0.12(+1.54%) |
Oct 29, 2009 | 7.710 | 8.020 | 7.580 | 7.780 | 4,652,730 | +0.22(+2.91%) |
Oct 28, 2009 | 8.260 | 8.460 | 7.550 | 7.560 | 8,072,838 | -0.75(-9.03%) |
Oct 27, 2009 | 9.500 | 9.500 | 8.110 | 8.310 | 15,926,017 | -1.49(-15.20%) |
Oct 26, 2009 | 10.07 | 10.85 | 9.670 | 9.800 | 21,678,416 | +0.62(+6.75%) |
Oct 23, 2009 | 9.197 | 9.550 | 9.100 | 9.180 | 1,584,973 | -0.21(-2.24%) |
Oct 22, 2009 | 9.260 | 9.460 | 8.970 | 9.390 | 2,528,437 | +0.14(+1.51%) |
Oct 21, 2009 | 9.610 | 9.750 | 9.210 | 9.250 | 2,241,531 | -0.25(-2.63%) |
Oct 20, 2009 | 9.550 | 10.18 | 9.410 | 9.500 | 3,380,026 | -0.56(-5.57%) |
Oct 19, 2009 | 10.27 | 10.28 | 10.03 | 10.06 | 1,783,956 | -0.06(-0.59%) |
Oct 16, 2009 | 10.02 | 10.55 | 9.920 | 10.12 | 3,656,099 | +0.05(+0.50%) |
Oct 15, 2009 | 9.910 | 10.14 | 9.850 | 10.07 | 1,709,225 | +0.04(+0.40%) |
Oct 14, 2009 | 9.970 | 10.10 | 9.800 | 10.03 | 1,610,618 | +0.15(+1.52%) |
Oct 13, 2009 | 9.970 | 10.20 | 9.800 | 9.880 | 2,047,092 | -0.20(-1.98%) |
Oct 12, 2009 | 9.949 | 10.48 | 9.660 | 10.08 | 3,169,997 | +0.39(+4.02%) |
Oct 09, 2009 | 9.720 | 9.950 | 9.630 | 9.690 | 1,618,874 | -0.05(-0.51%) |
Oct 08, 2009 | 9.900 | 9.970 | 9.680 | 9.740 | 1,700,950 | -0.14(-1.42%) |
Oct 07, 2009 | 9.740 | 9.890 | 9.570 | 9.880 | 1,822,318 | +0.07(+0.71%) |
Oct 06, 2009 | 10.02 | 10.17 | 9.700 | 9.810 | 2,738,507 | -0.10(-1.01%) |
Oct 05, 2009 | 9.610 | 10.05 | 9.500 | 9.910 | 3,544,311 | +0.46(+4.87%) |
Oct 02, 2009 | 9.640 | 9.750 | 9.420 | 9.450 | 3,875,295 | -0.38(-3.87%) |
Oct 01, 2009 | 10.41 | 10.55 | 9.820 | 9.830 | 4,565,463 | -0.59(-5.66%) |
Sep 30, 2009 | 10.84 | 11.00 | 10.38 | 10.42 | 6,131,309 | +0.22(+2.16%) |
Sep 29, 2009 | 10.38 | 10.54 | 10.05 | 10.20 | 2,375,096 | -0.21(-2.02%) |
Sep 28, 2009 | 10.18 | 10.63 | 10.17 | 10.41 | 2,721,209 | +0.25(+2.46%) |
Sep 25, 2009 | 10.51 | 10.52 | 10.06 | 10.16 | 3,884,023 | -0.43(-4.06%) |
Sep 24, 2009 | 11.10 | 11.17 | 10.51 | 10.59 | 4,143,584 | -0.33(-3.02%) |
Sep 23, 2009 | 11.40 | 11.44 | 10.89 | 10.92 | 3,446,196 | -0.40(-3.53%) |
Sep 22, 2009 | 11.74 | 11.95 | 11.30 | 11.32 | 5,944,333 | -0.16(-1.39%) |
Sep 21, 2009 | 11.08 | 12.40 | 10.93 | 11.48 | 7,585,554 | +0.44(+3.99%) |
Sep 18, 2009 | 11.29 | 12.02 | 11.04 | 11.04 | 24,884,004 | +0.47(+4.45%) |
Sep 17, 2009 | 10.60 | 11.08 | 10.22 | 10.57 | 5,391,246 | -0.22(-2.04%) |
Sep 16, 2009 | 11.39 | 11.39 | 10.55 | 10.79 | 3,762,398 | -0.44(-3.92%) |
Sep 15, 2009 | 11.27 | 11.70 | 11.13 | 11.23 | 4,389,217 | -0.01(-0.09%) |
Sep 14, 2009 | 10.99 | 11.85 | 10.60 | 11.24 | 6,462,625 | +0.18(+1.63%) |
Sep 11, 2009 | 12.09 | 12.12 | 10.82 | 11.06 | 11,324,737 | -0.85(-7.14%) |
Sep 10, 2009 | 12.05 | 12.88 | 11.25 | 11.91 | 25,456,236 | +0.11(+0.93%) |
Sep 09, 2009 | 10.89 | 12.49 | 10.75 | 11.80 | 74,753,592 | +4.89(+70.77%) |
Sep 08, 2009 | 6.510 | 6.940 | 6.420 | 6.910 | 1,686,100 | +0.52(+8.14%) |
Sep 04, 2009 | 6.210 | 6.390 | 6.080 | 6.390 | 607,999 | +0.21(+3.40%) |
Sep 03, 2009 | 6.220 | 6.250 | 6.018 | 6.180 | 404,411 | +0.05(+0.82%) |
Sep 02, 2009 | 6.120 | 6.270 | 5.960 | 6.130 | 719,164 | +0.03(+0.49%) |
Sep 01, 2009 | 6.180 | 6.430 | 6.020 | 6.100 | 914,395 | -0.09(-1.45%) |
Aug 31, 2009 | 6.270 | 6.350 | 6.010 | 6.190 | 954,004 | -0.12(-1.90%) |
Aug 28, 2009 | 6.530 | 6.590 | 6.310 | 6.310 | 420,624 | -0.18(-2.77%) |
Aug 27, 2009 | 6.520 | 6.650 | 6.370 | 6.490 | 443,952 | -0.08(-1.22%) |
Aug 26, 2009 | 6.750 | 6.780 | 6.470 | 6.570 | 858,958 | -0.17(-2.52%) |
Aug 25, 2009 | 6.700 | 6.950 | 6.650 | 6.740 | 470,418 | +0.06(+0.90%) |
Aug 24, 2009 | 6.780 | 6.800 | 6.610 | 6.680 | 637,467 | -0.10(-1.47%) |
Aug 21, 2009 | 6.790 | 6.820 | 6.670 | 6.780 | 572,737 | +0.09(+1.35%) |
Aug 20, 2009 | 6.640 | 6.730 | 6.580 | 6.690 | 580,330 | +0.01(+0.15%) |
Aug 19, 2009 | 6.650 | 6.740 | 6.600 | 6.680 | 604,422 | +0.04(+0.60%) |
Aug 18, 2009 | 6.690 | 6.827 | 6.510 | 6.640 | 715,267 | +0.01(+0.15%) |
Aug 17, 2009 | 6.890 | 6.970 | 6.580 | 6.630 | 476,024 | -0.40(-5.69%) |
Aug 14, 2009 | 7.100 | 7.140 | 6.880 | 7.030 | 472,507 | -0.05(-0.71%) |
Aug 13, 2009 | 7.010 | 7.160 | 6.880 | 7.080 | 469,968 | +0.09(+1.29%) |
Aug 12, 2009 | 6.990 | 7.150 | 6.700 | 6.990 | 622,078 | +0.03(+0.43%) |
Aug 11, 2009 | 7.100 | 7.180 | 6.830 | 6.960 | 755,265 | -0.13(-1.83%) |
Aug 10, 2009 | 6.850 | 7.110 | 6.700 | 7.090 | 767,025 | +0.09(+1.29%) |
Aug 07, 2009 | 6.920 | 7.120 | 6.910 | 7.000 | 667,410 | +0.20(+2.94%) |
Aug 06, 2009 | 6.950 | 7.060 | 6.750 | 6.800 | 419,389 | -0.10(-1.45%) |
Aug 05, 2009 | 7.060 | 7.100 | 6.800 | 6.900 | 608,806 | -0.20(-2.82%) |
Aug 04, 2009 | 6.820 | 7.160 | 6.610 | 7.100 | 984,601 | +0.28(+4.11%) |
Aug 03, 2009 | 7.400 | 7.400 | 5.940 | 6.820 | 3,908,903 | -0.59(-7.96%) |
Jul 31, 2009 | 7.370 | 7.570 | 7.270 | 7.410 | 628,889 | -0.01(-0.13%) |
Jul 30, 2009 | 7.370 | 7.670 | 7.330 | 7.420 | 636,892 | +0.16(+2.20%) |
Jul 29, 2009 | 7.390 | 7.420 | 7.090 | 7.260 | 615,544 | -0.17(-2.29%) |
Jul 28, 2009 | 7.090 | 7.490 | 7.050 | 7.430 | 856,726 | +0.18(+2.48%) |
Jul 27, 2009 | 7.413 | 7.500 | 7.170 | 7.250 | 683,106 | -0.24(-3.20%) |
Jul 24, 2009 | 7.200 | 7.490 | 7.150 | 7.490 | 586,438 | +0.22(+3.03%) |
Jul 23, 2009 | 7.000 | 7.300 | 6.950 | 7.270 | 747,069 | +0.33(+4.76%) |
Jul 22, 2009 | 6.840 | 7.240 | 6.750 | 6.940 | 876,422 | +0.21(+3.12%) |
Jul 21, 2009 | 6.870 | 6.880 | 6.590 | 6.730 | 529,344 | -0.12(-1.75%) |
Jul 20, 2009 | 6.530 | 6.880 | 6.520 | 6.850 | 596,538 | +0.39(+6.04%) |
Jul 17, 2009 | 6.540 | 6.640 | 6.410 | 6.460 | 521,323 | -0.10(-1.52%) |
Jul 16, 2009 | 5.960 | 6.560 | 5.960 | 6.560 | 1,175,766 | +0.39(+6.32%) |
Jul 15, 2009 | 6.000 | 6.180 | 5.940 | 6.170 | 649,875 | +0.21(+3.52%) |
Jul 14, 2009 | 5.910 | 6.080 | 5.910 | 5.960 | 391,263 | +0.06(+1.02%) |
Jul 13, 2009 | 5.640 | 6.040 | 5.570 | 5.900 | 847,001 | +0.26(+4.61%) |
Jul 10, 2009 | 5.620 | 5.760 | 5.560 | 5.640 | 353,562 | +0.01(+0.18%) |
Jul 09, 2009 | 5.660 | 5.850 | 5.620 | 5.630 | 453,879 | +0.03(+0.54%) |
Jul 08, 2009 | 6.010 | 6.210 | 5.550 | 5.600 | 1,236,789 | -0.37(-6.20%) |
Jul 07, 2009 | 5.790 | 6.140 | 5.720 | 5.970 | 964,720 | +0.20(+3.47%) |
Jul 06, 2009 | 5.860 | 5.860 | 5.670 | 5.770 | 444,727 | -0.13(-2.20%) |
Jul 02, 2009 | 6.130 | 6.300 | 5.870 | 5.900 | 627,123 | -0.35(-5.60%) |
Jul 01, 2009 | 6.140 | 6.290 | 6.090 | 6.250 | 423,091 | +0.17(+2.80%) |
Jun 30, 2009 | 6.080 | 6.170 | 5.940 | 6.080 | 552,223 | +0.02(+0.33%) |
Jun 29, 2009 | 6.090 | 6.200 | 5.990 | 6.060 | 717,295 | -0.04(-0.66%) |
Jun 26, 2009 | 5.790 | 6.110 | 5.765 | 6.100 | 1,472,476 | +0.31(+5.35%) |
Jun 25, 2009 | 5.630 | 5.790 | 5.380 | 5.790 | 694,215 | +0.31(+5.66%) |
Jun 24, 2009 | 5.380 | 5.600 | 5.320 | 5.480 | 485,272 | +0.16(+3.01%) |
Jun 23, 2009 | 5.290 | 5.640 | 5.290 | 5.320 | 750,726 | +0.08(+1.53%) |
Jun 22, 2009 | 5.680 | 5.770 | 5.240 | 5.240 | 1,436,088 | -0.45(-7.91%) |
Jun 19, 2009 | 5.700 | 5.920 | 5.470 | 5.690 | 1,248,675 | +0.11(+1.97%) |
Jun 18, 2009 | 5.640 | 5.770 | 5.510 | 5.580 | 508,439 | -0.12(-2.11%) |
Jun 17, 2009 | 5.530 | 5.880 | 5.450 | 5.700 | 621,793 | +0.14(+2.52%) |
Jun 16, 2009 | 5.730 | 5.867 | 5.535 | 5.560 | 411,299 | -0.08(-1.42%) |
Jun 15, 2009 | 6.000 | 6.050 | 5.510 | 5.640 | 617,778 | -0.40(-6.62%) |
Jun 12, 2009 | 5.830 | 6.160 | 5.800 | 6.040 | 1,018,293 | +0.23(+3.96%) |
Jun 11, 2009 | 5.390 | 5.910 | 5.390 | 5.810 | 890,592 | +0.31(+5.64%) |
Jun 10, 2009 | 5.640 | 5.820 | 5.390 | 5.500 | 498,781 | -0.11(-1.96%) |
Jun 09, 2009 | 5.900 | 5.900 | 5.500 | 5.610 | 1,008,041 | +0.12(+2.19%) |
Jun 08, 2009 | 5.370 | 5.760 | 5.300 | 5.490 | 867,388 | -0.05(-0.90%) |
Jun 05, 2009 | 5.500 | 5.900 | 5.450 | 5.540 | 1,155,629 | +0.11(+2.03%) |
Jun 04, 2009 | 5.170 | 5.480 | 5.160 | 5.430 | 755,203 | +0.26(+5.03%) |
Jun 03, 2009 | 5.100 | 5.190 | 5.000 | 5.170 | 460,057 | +0.05(+0.98%) |
Jun 02, 2009 | 5.130 | 5.230 | 5.080 | 5.120 | 429,244 | +0.02(+0.39%) |
Jun 01, 2009 | 5.170 | 5.260 | 4.970 | 5.100 | 490,882 | -0.07(-1.35%) |
May 29, 2009 | 5.080 | 5.173 | 4.930 | 5.170 | 753,413 | +0.20(+4.02%) |
May 28, 2009 | 5.040 | 5.150 | 4.730 | 4.970 | 771,764 | +0.04(+0.81%) |
May 27, 2009 | 4.520 | 5.150 | 4.410 | 4.930 | 1,153,672 | +0.37(+8.11%) |
May 26, 2009 | 4.400 | 4.680 | 4.270 | 4.560 | 720,276 | +0.26(+6.05%) |
May 22, 2009 | 4.280 | 4.430 | 4.280 | 4.300 | 503,073 | +0.06(+1.42%) |
May 21, 2009 | 4.250 | 4.390 | 4.180 | 4.240 | 546,162 | -0.03(-0.70%) |
May 20, 2009 | 4.230 | 4.460 | 4.200 | 4.270 | 441,881 | +0.01(+0.23%) |
May 19, 2009 | 4.310 | 4.330 | 4.220 | 4.260 | 422,702 | -0.11(-2.52%) |
May 18, 2009 | 4.300 | 4.370 | 4.230 | 4.370 | 299,032 | +0.11(+2.58%) |
May 15, 2009 | 4.370 | 4.470 | 4.220 | 4.260 | 594,668 | -0.06(-1.39%) |
May 14, 2009 | 4.270 | 4.520 | 4.220 | 4.320 | 593,235 | +0.08(+1.89%) |
May 13, 2009 | 4.210 | 4.420 | 4.200 | 4.240 | 576,433 | -0.04(-0.93%) |
May 12, 2009 | 4.490 | 4.490 | 4.190 | 4.280 | 674,019 | -0.17(-3.82%) |
May 11, 2009 | 4.410 | 4.450 | 4.350 | 4.450 | 402,750 | +0.00(+0.00%) |
May 08, 2009 | 4.480 | 4.490 | 4.290 | 4.450 | 442,580 | +0.05(+1.14%) |
May 07, 2009 | 4.670 | 4.950 | 4.360 | 4.400 | 732,452 | -0.14(-3.08%) |
May 06, 2009 | 4.590 | 4.650 | 4.350 | 4.540 | 562,188 | +0.02(+0.44%) |
May 05, 2009 | 4.500 | 4.520 | 4.300 | 4.520 | 706,883 | +0.00(+0.00%) |
May 04, 2009 | 4.450 | 4.660 | 4.430 | 4.520 | 576,208 | +0.12(+2.73%) |