Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.536 | 8.620 | 8.464 | 8.464 | 717,866 | -0.09(-1.05%) |
Apr 29, 2010 | 8.536 | 8.596 | 8.458 | 8.554 | 631,324 | +0.07(+0.85%) |
Apr 28, 2010 | 8.452 | 8.500 | 8.404 | 8.482 | 740,392 | +0.08(+1.00%) |
Apr 27, 2010 | 8.446 | 8.548 | 8.386 | 8.398 | 685,626 | -0.07(-0.78%) |
Apr 26, 2010 | 8.614 | 8.656 | 8.452 | 8.464 | 589,196 | -0.13(-1.53%) |
Apr 23, 2010 | 8.554 | 8.614 | 8.524 | 8.596 | 595,136 | -0.01(-0.07%) |
Apr 22, 2010 | 8.512 | 8.608 | 8.488 | 8.602 | 890,641 | +0.03(+0.35%) |
Apr 21, 2010 | 8.446 | 8.584 | 8.446 | 8.572 | 959,019 | +0.10(+1.13%) |
Apr 20, 2010 | 8.416 | 8.476 | 8.375 | 8.476 | 704,159 | +0.08(+1.00%) |
Apr 19, 2010 | 8.375 | 8.410 | 8.291 | 8.392 | 1,040,965 | +0.00(+0.00%) |
Apr 16, 2010 | 8.476 | 8.506 | 8.309 | 8.392 | 1,428,834 | -0.05(-0.57%) |
Apr 15, 2010 | 8.201 | 8.446 | 8.141 | 8.440 | 1,600,359 | +0.28(+3.37%) |
Apr 14, 2010 | 8.081 | 8.165 | 8.075 | 8.165 | 560,133 | +0.07(+0.89%) |
Apr 13, 2010 | 8.141 | 8.165 | 8.081 | 8.093 | 735,166 | -0.08(-1.02%) |
Apr 12, 2010 | 8.273 | 8.285 | 8.147 | 8.177 | 784,838 | -0.11(-1.30%) |
Apr 09, 2010 | 8.231 | 8.285 | 8.165 | 8.285 | 643,931 | +0.08(+0.95%) |
Apr 08, 2010 | 8.141 | 8.219 | 8.117 | 8.207 | 1,141,410 | +0.09(+1.11%) |
Apr 07, 2010 | 7.944 | 8.117 | 7.944 | 8.117 | 1,555,595 | +0.13(+1.57%) |
Apr 06, 2010 | 7.944 | 8.015 | 7.932 | 7.991 | 677,797 | +0.01(+0.15%) |
Apr 05, 2010 | 7.961 | 7.985 | 7.932 | 7.979 | 383,545 | +0.04(+0.45%) |
Apr 01, 2010 | 8.027 | 7.944 | 7.944 | 7.944 | 760,599 | -0.05(-0.60%) |
Mar 31, 2010 | 7.926 | 8.015 | 7.872 | 7.991 | 921,788 | +0.06(+0.75%) |
Mar 30, 2010 | 7.973 | 8.015 | 7.914 | 7.932 | 524,750 | -0.01(-0.08%) |
Mar 29, 2010 | 7.991 | 8.069 | 7.932 | 7.938 | 656,188 | -0.09(-1.12%) |
Mar 26, 2010 | 8.159 | 8.201 | 7.967 | 8.027 | 924,643 | -0.09(-1.11%) |
Mar 25, 2010 | 8.117 | 8.201 | 8.105 | 8.117 | 1,012,312 | +0.01(+0.07%) |
Mar 24, 2010 | 8.141 | 8.141 | 8.039 | 8.111 | 650,772 | -0.02(-0.22%) |
Mar 23, 2010 | 8.111 | 8.135 | 8.051 | 8.129 | 779,671 | +0.04(+0.44%) |
Mar 22, 2010 | 7.967 | 8.129 | 7.938 | 8.093 | 925,999 | +0.10(+1.27%) |
Mar 19, 2010 | 7.961 | 8.015 | 7.884 | 7.991 | 1,886,571 | +0.01(+0.15%) |
Mar 18, 2010 | 7.932 | 8.015 | 7.908 | 7.979 | 735,161 | +0.05(+0.68%) |
Mar 17, 2010 | 7.932 | 8.027 | 7.890 | 7.926 | 912,555 | +0.01(+0.08%) |
Mar 16, 2010 | 7.902 | 7.920 | 7.836 | 7.920 | 458,454 | +0.04(+0.46%) |
Mar 15, 2010 | 7.818 | 7.896 | 7.800 | 7.884 | 578,463 | +0.01(+0.15%) |
Mar 12, 2010 | 7.902 | 7.902 | 7.836 | 7.872 | 428,464 | -0.01(-0.08%) |
Mar 11, 2010 | 7.782 | 7.878 | 7.764 | 7.878 | 804,125 | +0.11(+1.46%) |
Mar 10, 2010 | 7.746 | 7.764 | 7.686 | 7.764 | 1,096,099 | +0.04(+0.46%) |
Mar 09, 2010 | 7.662 | 7.735 | 7.596 | 7.728 | 522,955 | +0.02(+0.31%) |
Mar 08, 2010 | 7.698 | 7.716 | 7.662 | 7.704 | 336,551 | -0.03(-0.39%) |
Mar 05, 2010 | 7.698 | 7.734 | 7.626 | 7.734 | 559,241 | +0.05(+0.70%) |
Mar 04, 2010 | 7.776 | 7.776 | 7.638 | 7.680 | 1,004,697 | -0.08(-1.00%) |
Mar 03, 2010 | 7.782 | 7.800 | 7.695 | 7.758 | 931,349 | -0.04(-0.54%) |
Mar 02, 2010 | 7.704 | 7.830 | 7.662 | 7.800 | 1,443,802 | +0.13(+1.64%) |
Mar 01, 2010 | 7.722 | 7.722 | 7.668 | 7.674 | 678,291 | -0.02(-0.23%) |
Feb 26, 2010 | 7.704 | 7.716 | 7.632 | 7.692 | 621,023 | -0.06(-0.77%) |
Feb 25, 2010 | 7.710 | 7.752 | 7.638 | 7.752 | 478,908 | -0.01(-0.15%) |
Feb 24, 2010 | 7.728 | 7.776 | 7.692 | 7.764 | 709,929 | +0.04(+0.54%) |
Feb 23, 2010 | 7.758 | 7.758 | 7.704 | 7.722 | 518,719 | -0.01(-0.15%) |
Feb 22, 2010 | 7.740 | 7.752 | 7.689 | 7.734 | 386,037 | +0.02(+0.31%) |
Feb 19, 2010 | 7.716 | 7.734 | 7.662 | 7.710 | 433,065 | -0.04(-0.54%) |
Feb 18, 2010 | 7.776 | 7.776 | 7.665 | 7.752 | 592,412 | +0.01(+0.08%) |
Feb 17, 2010 | 7.698 | 7.758 | 7.644 | 7.746 | 737,557 | +0.05(+0.62%) |
Feb 16, 2010 | 7.626 | 7.698 | 7.614 | 7.698 | 434,373 | +0.08(+1.02%) |
Feb 12, 2010 | 7.578 | 7.620 | 7.620 | 7.620 | 817,063 | +0.03(+0.39%) |
Feb 11, 2010 | 7.596 | 7.674 | 7.548 | 7.590 | 906,140 | +0.00(+0.00%) |
Feb 10, 2010 | 7.614 | 7.677 | 7.501 | 7.590 | 694,637 | -0.01(-0.16%) |
Feb 09, 2010 | 7.656 | 7.686 | 7.567 | 7.602 | 1,030,887 | -0.02(-0.23%) |
Feb 08, 2010 | 7.632 | 7.692 | 7.561 | 7.620 | 1,074,457 | -0.05(-0.62%) |
Feb 05, 2010 | 7.561 | 7.683 | 7.549 | 7.668 | 1,289,999 | +0.14(+1.90%) |
Feb 04, 2010 | 7.549 | 7.608 | 7.507 | 7.525 | 1,117,032 | -0.07(-0.94%) |
Feb 03, 2010 | 7.602 | 7.680 | 7.573 | 7.596 | 1,235,807 | +0.01(+0.08%) |
Feb 02, 2010 | 7.602 | 7.632 | 7.483 | 7.590 | 1,900,384 | +0.07(+0.95%) |
Feb 01, 2010 | 7.715 | 7.715 | 7.501 | 7.519 | 1,708,876 | -0.14(-1.79%) |
Jan 29, 2010 | 7.596 | 7.704 | 7.579 | 7.656 | 1,289,463 | +0.10(+1.26%) |
Jan 28, 2010 | 7.704 | 7.721 | 7.531 | 7.561 | 817,555 | -0.13(-1.63%) |
Jan 27, 2010 | 7.626 | 7.763 | 7.614 | 7.686 | 2,252,422 | +0.01(+0.08%) |
Jan 26, 2010 | 7.489 | 7.751 | 7.489 | 7.680 | 1,827,582 | +0.13(+1.73%) |
Jan 25, 2010 | 7.680 | 7.727 | 7.519 | 7.549 | 1,105,702 | -0.10(-1.25%) |
Jan 22, 2010 | 7.656 | 7.739 | 7.602 | 7.644 | 1,849,721 | +0.04(+0.47%) |
Jan 21, 2010 | 7.513 | 7.680 | 7.471 | 7.608 | 1,556,158 | +0.08(+1.03%) |
Jan 20, 2010 | 7.471 | 7.543 | 7.448 | 7.531 | 686,731 | +0.07(+0.96%) |
Jan 19, 2010 | 7.477 | 7.525 | 7.400 | 7.459 | 701,164 | +0.04(+0.48%) |
Jan 15, 2010 | 7.519 | 7.424 | 7.424 | 7.424 | 758,744 | -0.08(-1.03%) |
Jan 14, 2010 | 7.430 | 7.513 | 7.424 | 7.501 | 1,407,617 | +0.04(+0.56%) |
Jan 13, 2010 | 7.424 | 7.501 | 7.388 | 7.459 | 1,233,800 | +0.02(+0.32%) |
Jan 12, 2010 | 7.418 | 7.453 | 7.370 | 7.436 | 1,233,054 | +0.01(+0.08%) |
Jan 11, 2010 | 7.430 | 7.436 | 7.406 | 7.430 | 793,664 | +0.01(+0.08%) |
Jan 08, 2010 | 7.400 | 7.459 | 7.400 | 7.424 | 466,010 | -0.01(-0.16%) |
Jan 07, 2010 | 7.400 | 7.459 | 7.364 | 7.436 | 1,003,192 | +0.01(+0.16%) |
Jan 06, 2010 | 7.340 | 7.477 | 7.311 | 7.424 | 1,621,635 | +0.08(+1.14%) |
Jan 05, 2010 | 7.215 | 7.340 | 7.209 | 7.340 | 1,357,067 | +0.10(+1.31%) |
Jan 04, 2010 | 7.215 | 7.317 | 7.186 | 7.245 | 1,000,664 | +0.02(+0.25%) |
Dec 31, 2009 | 7.221 | 7.227 | 7.227 | 7.227 | 369,881 | -0.02(-0.25%) |
Dec 30, 2009 | 7.203 | 7.269 | 7.186 | 7.245 | 383,870 | +0.01(+0.08%) |
Dec 29, 2009 | 7.287 | 7.287 | 7.162 | 7.239 | 387,480 | +0.01(+0.08%) |
Dec 28, 2009 | 7.299 | 7.305 | 7.221 | 7.233 | 299,978 | -0.05(-0.74%) |
Dec 24, 2009 | 7.263 | 7.317 | 7.251 | 7.287 | 307,423 | +0.02(+0.25%) |
Dec 23, 2009 | 7.209 | 7.311 | 7.180 | 7.269 | 1,034,878 | +0.03(+0.41%) |
Dec 22, 2009 | 7.186 | 7.239 | 7.150 | 7.239 | 595,507 | +0.07(+0.91%) |
Dec 21, 2009 | 7.084 | 7.186 | 7.037 | 7.174 | 1,253,026 | +0.08(+1.18%) |
Dec 18, 2009 | 6.894 | 7.096 | 6.876 | 7.090 | 1,271,619 | +0.21(+3.12%) |
Dec 17, 2009 | 6.936 | 6.971 | 6.876 | 6.876 | 1,484,589 | -0.08(-1.20%) |
Dec 16, 2009 | 7.025 | 7.067 | 6.840 | 6.959 | 1,811,153 | -0.07(-0.93%) |
Dec 15, 2009 | 7.102 | 7.126 | 7.025 | 7.025 | 602,230 | -0.06(-0.84%) |
Dec 14, 2009 | 7.019 | 7.108 | 6.977 | 7.084 | 802,977 | +0.08(+1.10%) |
Dec 11, 2009 | 6.936 | 7.043 | 6.930 | 7.007 | 1,048,646 | +0.05(+0.77%) |
Dec 10, 2009 | 7.025 | 7.067 | 6.944 | 6.953 | 1,211,798 | -0.02(-0.26%) |
Dec 09, 2009 | 7.043 | 7.072 | 6.959 | 6.971 | 679,023 | -0.04(-0.51%) |
Dec 08, 2009 | 7.031 | 7.108 | 6.977 | 7.007 | 938,892 | -0.01(-0.08%) |
Dec 07, 2009 | 7.084 | 7.108 | 7.001 | 7.013 | 1,135,879 | -0.10(-1.42%) |
Dec 04, 2009 | 7.025 | 7.224 | 6.983 | 7.114 | 3,195,812 | +0.15(+2.14%) |
Dec 03, 2009 | 6.936 | 7.043 | 6.894 | 6.965 | 1,904,028 | +0.05(+0.69%) |
Dec 02, 2009 | 6.828 | 6.977 | 6.828 | 6.918 | 1,848,784 | +0.10(+1.48%) |
Dec 01, 2009 | 6.674 | 6.840 | 6.620 | 6.816 | 2,045,135 | +0.16(+2.42%) |
Nov 30, 2009 | 6.471 | 6.662 | 6.435 | 6.656 | 1,847,316 | +0.13(+2.01%) |
Nov 27, 2009 | 6.465 | 6.596 | 6.465 | 6.525 | 572,085 | -0.05(-0.81%) |
Nov 25, 2009 | 6.584 | 6.602 | 6.525 | 6.578 | 792,173 | +0.02(+0.36%) |
Nov 24, 2009 | 6.572 | 6.590 | 6.501 | 6.555 | 458,693 | -0.02(-0.27%) |
Nov 23, 2009 | 6.656 | 6.680 | 6.549 | 6.572 | 636,475 | -0.01(-0.18%) |
Nov 20, 2009 | 6.549 | 6.662 | 6.513 | 6.584 | 904,545 | +0.05(+0.73%) |
Nov 19, 2009 | 6.549 | 6.590 | 6.531 | 6.537 | 1,332,551 | -0.06(-0.90%) |
Nov 18, 2009 | 6.590 | 6.644 | 6.555 | 6.596 | 547,428 | -0.02(-0.36%) |
Nov 17, 2009 | 6.596 | 6.691 | 6.590 | 6.620 | 572,683 | +0.03(+0.45%) |
Nov 16, 2009 | 6.263 | 6.840 | 6.180 | 6.590 | 1,621,846 | -0.23(-3.32%) |
Nov 13, 2009 | 6.846 | 6.888 | 6.775 | 6.816 | 563,085 | -0.04(-0.52%) |
Nov 12, 2009 | 6.876 | 6.900 | 6.745 | 6.852 | 1,075,156 | +0.01(+0.09%) |
Nov 11, 2009 | 6.852 | 6.924 | 6.811 | 6.846 | 641,465 | +0.02(+0.35%) |
Nov 10, 2009 | 6.834 | 6.882 | 6.787 | 6.822 | 548,699 | -0.08(-1.21%) |
Nov 09, 2009 | 6.936 | 6.936 | 6.846 | 6.906 | 833,829 | +0.04(+0.61%) |
Nov 06, 2009 | 6.852 | 6.888 | 6.787 | 6.864 | 501,884 | +0.00(+0.00%) |
Nov 05, 2009 | 6.811 | 6.912 | 6.799 | 6.864 | 715,203 | +0.05(+0.70%) |
Nov 04, 2009 | 6.924 | 6.983 | 6.793 | 6.816 | 582,244 | -0.07(-1.04%) |
Nov 03, 2009 | 6.936 | 6.936 | 6.793 | 6.888 | 782,776 | -0.04(-0.52%) |
Nov 02, 2009 | 6.947 | 7.037 | 6.834 | 6.924 | 811,281 | -0.02(-0.26%) |
Oct 30, 2009 | 6.965 | 6.971 | 6.858 | 6.941 | 1,116,630 | -0.03(-0.43%) |
Oct 29, 2009 | 6.882 | 6.989 | 6.852 | 6.971 | 760,944 | +0.07(+1.04%) |
Oct 28, 2009 | 6.900 | 6.995 | 6.894 | 6.900 | 790,463 | +0.02(+0.35%) |
Oct 27, 2009 | 6.918 | 7.025 | 6.876 | 6.876 | 730,484 | -0.03(-0.43%) |
Oct 26, 2009 | 6.965 | 7.072 | 6.894 | 6.906 | 461,473 | -0.07(-1.02%) |
Oct 23, 2009 | 6.971 | 7.090 | 6.953 | 6.977 | 348,451 | -0.07(-0.93%) |
Oct 22, 2009 | 6.947 | 7.067 | 6.894 | 7.043 | 824,819 | +0.10(+1.37%) |
Oct 21, 2009 | 7.072 | 7.144 | 6.900 | 6.947 | 659,497 | -0.14(-2.02%) |
Oct 20, 2009 | 7.108 | 7.156 | 7.087 | 7.090 | 600,412 | -0.07(-1.00%) |
Oct 19, 2009 | 7.144 | 7.168 | 7.096 | 7.162 | 499,738 | +0.05(+0.75%) |
Oct 16, 2009 | 7.084 | 7.156 | 6.989 | 7.108 | 597,629 | -0.04(-0.58%) |
Oct 15, 2009 | 7.150 | 7.156 | 7.061 | 7.150 | 402,267 | +0.01(+0.17%) |
Oct 14, 2009 | 7.096 | 7.150 | 7.049 | 7.138 | 549,749 | +0.05(+0.76%) |
Oct 13, 2009 | 7.126 | 7.174 | 7.061 | 7.084 | 1,000,670 | -0.04(-0.50%) |
Oct 12, 2009 | 7.218 | 7.245 | 7.108 | 7.120 | 587,666 | -0.04(-0.58%) |
Oct 09, 2009 | 7.102 | 7.168 | 7.061 | 7.162 | 750,538 | +0.08(+1.09%) |
Oct 08, 2009 | 7.043 | 7.120 | 7.043 | 7.084 | 451,156 | +0.02(+0.25%) |
Oct 07, 2009 | 7.120 | 7.120 | 7.037 | 7.067 | 525,920 | -0.02(-0.25%) |
Oct 06, 2009 | 7.114 | 7.144 | 7.049 | 7.084 | 612,427 | -0.02(-0.33%) |
Oct 05, 2009 | 7.078 | 7.108 | 7.025 | 7.108 | 692,488 | +0.02(+0.34%) |
Oct 02, 2009 | 7.037 | 7.114 | 7.013 | 7.084 | 825,018 | +0.01(+0.08%) |
Oct 01, 2009 | 7.061 | 7.120 | 7.043 | 7.078 | 1,080,815 | -0.01(-0.08%) |
Sep 30, 2009 | 7.156 | 7.168 | 7.043 | 7.084 | 972,855 | -0.05(-0.75%) |
Sep 29, 2009 | 6.959 | 7.162 | 6.959 | 7.138 | 1,072,832 | +0.13(+1.78%) |
Sep 28, 2009 | 6.941 | 7.019 | 6.912 | 7.013 | 512,270 | +0.13(+1.82%) |
Sep 25, 2009 | 6.953 | 7.031 | 6.846 | 6.888 | 573,763 | -0.06(-0.86%) |
Sep 24, 2009 | 7.067 | 7.078 | 6.923 | 6.947 | 824,211 | -0.08(-1.19%) |
Sep 23, 2009 | 7.061 | 7.132 | 6.941 | 7.031 | 850,421 | +0.00(+0.00%) |
Sep 22, 2009 | 6.953 | 7.055 | 6.924 | 7.031 | 1,110,383 | +0.06(+0.85%) |
Sep 21, 2009 | 6.959 | 7.013 | 6.894 | 6.971 | 679,730 | +0.00(+0.00%) |
Sep 18, 2009 | 7.114 | 7.132 | 6.971 | 6.971 | 932,497 | -0.14(-1.93%) |
Sep 17, 2009 | 7.019 | 7.114 | 6.977 | 7.108 | 763,862 | +0.06(+0.84%) |
Sep 16, 2009 | 6.882 | 7.114 | 6.882 | 7.049 | 937,144 | +0.21(+3.14%) |
Sep 15, 2009 | 6.834 | 6.846 | 6.721 | 6.834 | 690,405 | +0.03(+0.44%) |
Sep 14, 2009 | 6.930 | 6.983 | 6.769 | 6.805 | 1,034,376 | -0.18(-2.64%) |
Sep 11, 2009 | 6.971 | 6.995 | 6.930 | 6.989 | 475,875 | +0.01(+0.09%) |
Sep 10, 2009 | 6.864 | 6.989 | 6.828 | 6.983 | 864,261 | +0.11(+1.56%) |
Sep 09, 2009 | 6.703 | 6.882 | 6.703 | 6.876 | 918,970 | +0.13(+1.94%) |
Sep 08, 2009 | 6.727 | 6.745 | 6.608 | 6.745 | 691,057 | +0.07(+0.98%) |
Sep 04, 2009 | 6.602 | 6.680 | 6.578 | 6.680 | 645,026 | +0.05(+0.72%) |
Sep 03, 2009 | 6.614 | 6.632 | 6.549 | 6.632 | 1,160,766 | +0.10(+1.46%) |
Sep 02, 2009 | 6.578 | 6.656 | 6.507 | 6.537 | 1,348,204 | -0.10(-1.44%) |
Sep 01, 2009 | 6.811 | 6.811 | 6.602 | 6.632 | 1,349,417 | -0.15(-2.28%) |
Aug 31, 2009 | 6.745 | 6.840 | 6.739 | 6.787 | 1,002,926 | -0.02(-0.35%) |
Aug 28, 2009 | 6.751 | 6.828 | 6.709 | 6.811 | 1,032,488 | +0.07(+1.06%) |
Aug 27, 2009 | 6.793 | 6.793 | 6.680 | 6.739 | 708,262 | -0.05(-0.70%) |
Aug 26, 2009 | 6.745 | 6.864 | 6.674 | 6.787 | 586,709 | +0.07(+0.97%) |
Aug 25, 2009 | 6.763 | 6.799 | 6.680 | 6.721 | 628,672 | -0.05(-0.79%) |
Aug 24, 2009 | 6.900 | 6.953 | 6.751 | 6.775 | 488,534 | -0.11(-1.64%) |
Aug 21, 2009 | 6.816 | 6.924 | 6.799 | 6.888 | 725,713 | +0.08(+1.22%) |
Aug 20, 2009 | 6.828 | 6.894 | 6.745 | 6.805 | 520,276 | +0.02(+0.26%) |
Aug 19, 2009 | 6.757 | 6.834 | 6.745 | 6.787 | 507,819 | +0.01(+0.18%) |
Aug 18, 2009 | 6.834 | 6.906 | 6.680 | 6.775 | 449,740 | -0.01(-0.09%) |
Aug 17, 2009 | 6.787 | 6.888 | 6.757 | 6.781 | 668,239 | -0.10(-1.47%) |
Aug 14, 2009 | 6.983 | 6.983 | 6.816 | 6.882 | 604,835 | -0.08(-1.20%) |
Aug 13, 2009 | 6.876 | 6.989 | 6.846 | 6.965 | 610,779 | +0.10(+1.47%) |
Aug 12, 2009 | 6.918 | 6.989 | 6.787 | 6.864 | 1,200,984 | -0.07(-0.94%) |
Aug 11, 2009 | 7.031 | 7.144 | 6.900 | 6.930 | 2,185,393 | -0.18(-2.51%) |
Aug 10, 2009 | 7.061 | 7.174 | 6.924 | 7.108 | 1,000,905 | +0.04(+0.51%) |
Aug 07, 2009 | 6.959 | 7.120 | 6.691 | 7.072 | 1,137,028 | +0.13(+1.80%) |
Aug 06, 2009 | 7.055 | 7.114 | 6.864 | 6.947 | 695,301 | -0.05(-0.77%) |
Aug 05, 2009 | 6.936 | 7.001 | 6.870 | 7.001 | 1,570,204 | +0.08(+1.12%) |
Aug 04, 2009 | 6.852 | 6.947 | 6.846 | 6.924 | 1,097,335 | +0.10(+1.48%) |
Aug 03, 2009 | 6.668 | 6.828 | 6.626 | 6.822 | 1,102,992 | +0.21(+3.24%) |
Jul 31, 2009 | 6.596 | 6.668 | 6.578 | 6.608 | 738,061 | -0.04(-0.54%) |
Jul 30, 2009 | 6.602 | 6.656 | 6.555 | 6.644 | 661,204 | +0.07(+1.00%) |
Jul 29, 2009 | 6.543 | 6.650 | 6.537 | 6.578 | 839,451 | -0.04(-0.63%) |
Jul 28, 2009 | 6.346 | 6.620 | 6.334 | 6.620 | 1,027,642 | +0.18(+2.87%) |
Jul 27, 2009 | 6.400 | 6.471 | 6.346 | 6.435 | 1,344,333 | +0.04(+0.56%) |
Jul 24, 2009 | 6.340 | 6.447 | 6.281 | 6.400 | 1,160,116 | +0.00(+0.00%) |
Jul 23, 2009 | 6.352 | 6.430 | 6.334 | 6.400 | 1,659,693 | +0.07(+1.13%) |
Jul 22, 2009 | 6.358 | 6.501 | 6.191 | 6.328 | 1,478,054 | -0.07(-1.12%) |
Jul 21, 2009 | 6.739 | 6.751 | 6.392 | 6.400 | 1,595,607 | -0.34(-5.04%) |
Jul 20, 2009 | 6.614 | 6.912 | 6.549 | 6.739 | 1,365,655 | +0.13(+1.89%) |
Jul 17, 2009 | 6.727 | 6.745 | 6.549 | 6.614 | 823,203 | -0.10(-1.42%) |
Jul 16, 2009 | 6.632 | 6.727 | 6.578 | 6.709 | 1,018,860 | +0.10(+1.53%) |
Jul 15, 2009 | 6.572 | 6.638 | 6.519 | 6.608 | 1,277,774 | +0.08(+1.28%) |
Jul 14, 2009 | 6.537 | 6.590 | 6.489 | 6.525 | 945,188 | -0.01(-0.09%) |
Jul 13, 2009 | 6.447 | 6.549 | 6.430 | 6.531 | 2,102,901 | +0.08(+1.29%) |
Jul 10, 2009 | 6.197 | 6.477 | 6.179 | 6.447 | 1,473,123 | +0.26(+4.23%) |
Jul 09, 2009 | 6.191 | 6.227 | 6.108 | 6.185 | 846,029 | +0.05(+0.78%) |
Jul 08, 2009 | 6.203 | 6.287 | 6.102 | 6.138 | 1,469,509 | -0.07(-1.15%) |
Jul 07, 2009 | 6.412 | 6.501 | 6.203 | 6.209 | 1,331,692 | -0.23(-3.60%) |
Jul 06, 2009 | 6.316 | 6.513 | 6.316 | 6.441 | 983,424 | +0.08(+1.31%) |
Jul 02, 2009 | 6.388 | 6.519 | 6.316 | 6.358 | 1,064,036 | -0.09(-1.39%) |
Jul 01, 2009 | 6.346 | 6.459 | 6.322 | 6.447 | 1,449,871 | +0.13(+1.98%) |
Jun 30, 2009 | 6.435 | 6.560 | 6.269 | 6.322 | 1,678,664 | -0.15(-2.39%) |
Jun 29, 2009 | 6.322 | 6.549 | 6.322 | 6.477 | 1,274,589 | +0.12(+1.87%) |
Jun 26, 2009 | 6.412 | 6.424 | 6.269 | 6.358 | 2,545,668 | -0.02(-0.28%) |
Jun 25, 2009 | 6.364 | 6.430 | 6.310 | 6.376 | 1,297,212 | -0.04(-0.56%) |
Jun 24, 2009 | 6.430 | 6.489 | 6.382 | 6.412 | 832,263 | -0.01(-0.19%) |
Jun 23, 2009 | 6.370 | 6.537 | 6.370 | 6.424 | 1,831,162 | +0.03(+0.47%) |
Jun 22, 2009 | 6.489 | 6.578 | 6.364 | 6.394 | 1,640,864 | -0.18(-2.72%) |
Jun 19, 2009 | 6.566 | 6.578 | 6.465 | 6.572 | 1,069,688 | +0.09(+1.38%) |
Jun 18, 2009 | 6.537 | 6.549 | 6.441 | 6.483 | 1,229,715 | -0.01(-0.09%) |
Jun 17, 2009 | 6.489 | 6.596 | 6.483 | 6.489 | 1,124,152 | -0.05(-0.73%) |
Jun 16, 2009 | 6.549 | 6.638 | 6.519 | 6.537 | 1,334,896 | +0.01(+0.09%) |
Jun 15, 2009 | 6.560 | 6.644 | 6.531 | 6.531 | 1,439,134 | -0.08(-1.17%) |
Jun 12, 2009 | 6.549 | 6.632 | 6.537 | 6.608 | 954,669 | +0.07(+1.09%) |
Jun 11, 2009 | 6.555 | 6.650 | 6.531 | 6.537 | 1,209,761 | -0.01(-0.18%) |
Jun 10, 2009 | 6.674 | 6.733 | 6.537 | 6.549 | 1,042,809 | -0.15(-2.22%) |
Jun 09, 2009 | 6.751 | 6.787 | 6.626 | 6.697 | 1,192,034 | -0.05(-0.79%) |
Jun 08, 2009 | 6.733 | 6.816 | 6.620 | 6.751 | 1,369,059 | +0.10(+1.52%) |
Jun 05, 2009 | 6.811 | 6.828 | 6.614 | 6.650 | 2,044,835 | -0.15(-2.27%) |
Jun 04, 2009 | 6.787 | 6.822 | 6.656 | 6.805 | 2,069,033 | +0.04(+0.62%) |
Jun 03, 2009 | 6.846 | 6.906 | 6.727 | 6.763 | 1,808,569 | -0.19(-2.74%) |
Jun 02, 2009 | 6.852 | 7.001 | 6.852 | 6.953 | 1,012,252 | +0.02(+0.26%) |
Jun 01, 2009 | 6.811 | 6.974 | 6.775 | 6.936 | 1,688,924 | +0.14(+2.10%) |
May 29, 2009 | 6.733 | 6.793 | 6.668 | 6.793 | 2,768,435 | +0.05(+0.80%) |
May 28, 2009 | 6.566 | 6.751 | 6.507 | 6.739 | 2,002,680 | +0.18(+2.82%) |
May 27, 2009 | 6.739 | 6.751 | 6.537 | 6.555 | 1,387,823 | -0.16(-2.39%) |
May 26, 2009 | 6.549 | 6.721 | 6.471 | 6.715 | 1,498,804 | +0.15(+2.36%) |
May 22, 2009 | 6.668 | 6.727 | 6.537 | 6.560 | 1,008,481 | -0.07(-0.99%) |
May 21, 2009 | 6.662 | 6.751 | 6.596 | 6.626 | 1,182,633 | -0.10(-1.50%) |
May 20, 2009 | 6.840 | 6.965 | 6.703 | 6.727 | 1,537,664 | -0.14(-1.99%) |
May 19, 2009 | 7.102 | 7.102 | 6.840 | 6.864 | 1,363,505 | -0.24(-3.35%) |
May 18, 2009 | 6.977 | 7.102 | 6.846 | 7.102 | 1,866,339 | +0.22(+3.20%) |
May 15, 2009 | 7.049 | 7.061 | 6.876 | 6.882 | 1,943,673 | -0.16(-2.28%) |
May 14, 2009 | 7.025 | 7.052 | 6.882 | 7.043 | 2,403,979 | +0.08(+1.11%) |
May 13, 2009 | 6.971 | 7.168 | 6.894 | 6.965 | 2,287,494 | -0.15(-2.17%) |
May 12, 2009 | 7.346 | 7.394 | 7.037 | 7.120 | 2,804,560 | -0.15(-2.05%) |
May 11, 2009 | 7.209 | 7.412 | 7.102 | 7.269 | 2,216,632 | +0.02(+0.25%) |
May 08, 2009 | 7.108 | 7.293 | 7.007 | 7.251 | 2,577,659 | +0.17(+2.35%) |
May 07, 2009 | 7.293 | 7.382 | 7.055 | 7.084 | 2,357,003 | -0.26(-3.49%) |
May 06, 2009 | 7.221 | 7.346 | 6.971 | 7.340 | 2,071,778 | +0.18(+2.58%) |
May 05, 2009 | 7.114 | 7.221 | 7.037 | 7.156 | 1,910,735 | -0.04(-0.58%) |
May 04, 2009 | 6.983 | 7.245 | 6.846 | 7.197 | 3,237,582 | +0.33(+4.77%) |