Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.177 | 9.212 | 9.030 | 9.093 | 229,677 | -0.04(-0.46%) |
Apr 29, 2010 | 9.212 | 9.240 | 9.072 | 9.135 | 136,193 | +0.01(+0.08%) |
Apr 28, 2010 | 9.163 | 9.219 | 9.093 | 9.128 | 194,530 | +0.03(+0.31%) |
Apr 27, 2010 | 9.079 | 9.205 | 9.065 | 9.100 | 255,128 | +0.00(+0.00%) |
Apr 26, 2010 | 9.205 | 9.324 | 9.058 | 9.100 | 137,141 | -0.11(-1.14%) |
Apr 23, 2010 | 9.254 | 9.275 | 9.009 | 9.205 | 257,463 | -0.07(-0.75%) |
Apr 22, 2010 | 9.065 | 9.387 | 9.065 | 9.275 | 192,785 | +0.05(+0.53%) |
Apr 21, 2010 | 9.247 | 9.296 | 9.107 | 9.226 | 50,944 | +0.02(+0.23%) |
Apr 20, 2010 | 9.268 | 9.331 | 9.100 | 9.205 | 106,344 | +0.03(+0.31%) |
Apr 19, 2010 | 9.121 | 9.261 | 9.072 | 9.177 | 97,245 | +0.01(+0.15%) |
Apr 16, 2010 | 9.219 | 9.261 | 9.044 | 9.163 | 187,775 | -0.11(-1.21%) |
Apr 15, 2010 | 9.093 | 9.275 | 9.093 | 9.275 | 122,728 | +0.13(+1.45%) |
Apr 14, 2010 | 8.960 | 9.142 | 8.897 | 9.142 | 124,224 | +0.20(+2.19%) |
Apr 13, 2010 | 8.897 | 8.967 | 8.764 | 8.946 | 84,275 | +0.04(+0.47%) |
Apr 12, 2010 | 8.848 | 8.995 | 8.736 | 8.904 | 155,091 | -0.11(-1.17%) |
Apr 09, 2010 | 8.750 | 9.016 | 8.617 | 9.009 | 196,154 | +0.25(+2.80%) |
Apr 08, 2010 | 8.778 | 8.869 | 8.628 | 8.764 | 64,581 | -0.10(-1.11%) |
Apr 07, 2010 | 8.897 | 9.086 | 8.792 | 8.862 | 145,407 | -0.10(-1.17%) |
Apr 06, 2010 | 8.645 | 9.044 | 8.568 | 8.967 | 171,864 | +0.10(+1.10%) |
Apr 05, 2010 | 8.568 | 8.918 | 8.554 | 8.869 | 157,747 | +0.37(+4.37%) |
Apr 01, 2010 | 8.239 | 8.498 | 8.498 | 8.498 | 230,286 | +0.31(+3.76%) |
Mar 31, 2010 | 8.253 | 8.372 | 8.169 | 8.190 | 171,933 | -0.14(-1.68%) |
Mar 30, 2010 | 8.295 | 8.449 | 8.190 | 8.330 | 164,505 | +0.03(+0.34%) |
Mar 29, 2010 | 8.253 | 8.442 | 8.253 | 8.302 | 58,635 | +0.06(+0.76%) |
Mar 26, 2010 | 8.302 | 8.372 | 8.204 | 8.239 | 173,211 | -0.04(-0.42%) |
Mar 25, 2010 | 8.449 | 8.526 | 8.260 | 8.274 | 164,510 | -0.11(-1.25%) |
Mar 24, 2010 | 8.330 | 8.442 | 8.330 | 8.379 | 130,374 | -0.04(-0.42%) |
Mar 23, 2010 | 8.246 | 8.449 | 8.239 | 8.414 | 127,368 | +0.15(+1.78%) |
Mar 22, 2010 | 8.169 | 8.386 | 8.078 | 8.267 | 118,677 | -0.02(-0.25%) |
Mar 19, 2010 | 8.799 | 8.799 | 8.225 | 8.288 | 276,537 | -0.45(-5.13%) |
Mar 18, 2010 | 8.687 | 8.764 | 8.624 | 8.736 | 108,357 | +0.01(+0.08%) |
Mar 17, 2010 | 8.708 | 8.862 | 8.631 | 8.729 | 145,891 | +0.08(+0.97%) |
Mar 16, 2010 | 8.848 | 8.848 | 8.519 | 8.645 | 249,026 | -0.20(-2.22%) |
Mar 15, 2010 | 8.806 | 8.876 | 8.673 | 8.841 | 136,865 | -0.08(-0.94%) |
Mar 12, 2010 | 8.967 | 8.967 | 8.729 | 8.925 | 120,617 | -0.07(-0.78%) |
Mar 11, 2010 | 8.785 | 8.995 | 8.694 | 8.995 | 124,360 | +0.11(+1.18%) |
Mar 10, 2010 | 8.750 | 8.953 | 8.694 | 8.890 | 189,160 | +0.13(+1.52%) |
Mar 09, 2010 | 8.743 | 8.925 | 8.687 | 8.757 | 194,133 | -0.10(-1.11%) |
Mar 08, 2010 | 8.890 | 8.925 | 8.603 | 8.855 | 150,785 | -0.07(-0.78%) |
Mar 05, 2010 | 8.512 | 8.939 | 8.449 | 8.925 | 300,684 | +0.41(+4.77%) |
Mar 04, 2010 | 8.386 | 8.561 | 8.281 | 8.519 | 116,585 | +0.15(+1.76%) |
Mar 03, 2010 | 8.134 | 8.421 | 8.134 | 8.372 | 246,110 | +0.25(+3.10%) |
Mar 02, 2010 | 8.232 | 8.267 | 8.085 | 8.120 | 403,467 | -0.01(-0.09%) |
Mar 01, 2010 | 7.966 | 8.155 | 7.945 | 8.127 | 531,842 | +0.29(+3.66%) |
Feb 26, 2010 | 7.966 | 8.043 | 7.770 | 7.840 | 162,440 | -0.13(-1.67%) |
Feb 25, 2010 | 7.854 | 8.001 | 7.742 | 7.973 | 252,961 | -0.03(-0.35%) |
Feb 24, 2010 | 7.994 | 8.141 | 7.938 | 8.001 | 192,551 | +0.01(+0.09%) |
Feb 23, 2010 | 8.106 | 8.106 | 7.875 | 7.994 | 189,393 | -0.15(-1.89%) |
Feb 22, 2010 | 8.176 | 8.218 | 8.085 | 8.148 | 125,698 | -0.01(-0.17%) |
Feb 19, 2010 | 8.064 | 8.162 | 8.008 | 8.162 | 170,684 | +0.01(+0.09%) |
Feb 18, 2010 | 8.036 | 8.155 | 7.924 | 8.155 | 115,041 | +0.08(+1.04%) |
Feb 17, 2010 | 8.127 | 8.155 | 7.910 | 8.071 | 202,746 | -0.06(-0.69%) |
Feb 16, 2010 | 7.966 | 8.127 | 7.928 | 8.127 | 111,870 | +0.23(+2.93%) |
Feb 12, 2010 | 7.756 | 7.896 | 7.896 | 7.896 | 148,428 | +0.03(+0.36%) |
Feb 11, 2010 | 7.672 | 7.896 | 7.616 | 7.868 | 161,128 | +0.15(+2.00%) |
Feb 10, 2010 | 7.560 | 7.749 | 7.420 | 7.714 | 217,660 | +0.08(+1.10%) |
Feb 09, 2010 | 7.539 | 7.728 | 7.469 | 7.630 | 167,003 | +0.20(+2.73%) |
Feb 08, 2010 | 7.707 | 7.728 | 7.427 | 7.427 | 241,716 | -0.32(-4.07%) |
Feb 05, 2010 | 7.595 | 7.784 | 7.511 | 7.742 | 316,539 | +0.11(+1.37%) |
Feb 04, 2010 | 8.085 | 8.092 | 7.532 | 7.637 | 726,211 | -0.50(-6.19%) |
Feb 03, 2010 | 8.218 | 8.309 | 8.120 | 8.141 | 452,884 | +0.00(+0.00%) |
Feb 02, 2010 | 8.365 | 8.442 | 8.134 | 8.141 | 422,497 | -0.17(-2.10%) |
Feb 01, 2010 | 8.246 | 8.484 | 8.232 | 8.316 | 184,528 | +0.11(+1.37%) |
Jan 29, 2010 | 8.323 | 8.554 | 8.190 | 8.204 | 360,760 | -0.04(-0.51%) |
Jan 28, 2010 | 8.533 | 8.585 | 8.197 | 8.246 | 339,411 | -0.29(-3.36%) |
Jan 27, 2010 | 8.344 | 8.561 | 8.260 | 8.533 | 281,497 | +0.34(+4.19%) |
Jan 26, 2010 | 8.274 | 8.316 | 8.120 | 8.190 | 218,037 | -0.15(-1.85%) |
Jan 25, 2010 | 8.421 | 8.473 | 8.281 | 8.344 | 246,606 | +0.08(+0.93%) |
Jan 22, 2010 | 8.463 | 8.568 | 8.225 | 8.267 | 268,610 | -0.13(-1.50%) |
Jan 21, 2010 | 8.624 | 8.743 | 8.162 | 8.393 | 372,874 | -0.22(-2.52%) |
Jan 20, 2010 | 8.946 | 8.960 | 8.540 | 8.610 | 167,423 | -0.43(-4.73%) |
Jan 19, 2010 | 8.897 | 9.044 | 8.848 | 9.037 | 144,838 | +0.24(+2.79%) |
Jan 15, 2010 | 8.995 | 8.792 | 8.792 | 8.792 | 186,143 | -0.17(-1.88%) |
Jan 14, 2010 | 8.904 | 9.002 | 8.764 | 8.960 | 158,428 | +0.18(+2.07%) |
Jan 13, 2010 | 8.820 | 8.925 | 8.701 | 8.778 | 87,815 | -0.01(-0.08%) |
Jan 12, 2010 | 8.932 | 9.070 | 8.750 | 8.785 | 135,764 | -0.20(-2.18%) |
Jan 11, 2010 | 9.170 | 9.380 | 8.974 | 8.981 | 176,751 | -0.11(-1.16%) |
Jan 08, 2010 | 9.079 | 9.086 | 8.877 | 9.086 | 190,981 | +0.13(+1.49%) |
Jan 07, 2010 | 9.016 | 9.044 | 8.827 | 8.953 | 165,540 | -0.05(-0.54%) |
Jan 06, 2010 | 8.932 | 9.107 | 8.862 | 9.002 | 206,980 | +0.10(+1.10%) |
Jan 05, 2010 | 9.023 | 9.065 | 8.862 | 8.904 | 264,008 | -0.17(-1.85%) |
Jan 04, 2010 | 9.044 | 9.170 | 8.995 | 9.072 | 377,070 | +0.10(+1.09%) |
Dec 31, 2009 | 8.904 | 8.974 | 8.974 | 8.974 | 222,571 | +0.10(+1.10%) |
Dec 30, 2009 | 9.051 | 9.135 | 8.799 | 8.876 | 270,313 | -0.22(-2.39%) |
Dec 29, 2009 | 9.107 | 9.121 | 8.981 | 9.093 | 222,936 | +0.12(+1.33%) |
Dec 28, 2009 | 8.988 | 9.149 | 8.855 | 8.974 | 499,992 | -0.06(-0.70%) |
Dec 24, 2009 | 8.673 | 9.296 | 8.582 | 9.037 | 1,019,571 | +1.06(+13.35%) |
Dec 23, 2009 | 7.847 | 8.001 | 7.798 | 7.973 | 302,700 | +0.27(+3.55%) |
Dec 22, 2009 | 7.532 | 7.770 | 7.413 | 7.700 | 386,233 | +0.19(+2.52%) |
Dec 21, 2009 | 7.875 | 7.945 | 7.441 | 7.511 | 468,042 | -0.04(-0.46%) |
Dec 18, 2009 | 8.064 | 8.064 | 7.539 | 7.546 | 592,966 | -0.47(-5.85%) |
Dec 17, 2009 | 8.036 | 8.182 | 7.980 | 8.015 | 140,801 | -0.13(-1.63%) |
Dec 16, 2009 | 8.267 | 8.414 | 8.085 | 8.148 | 183,010 | +0.04(+0.43%) |
Dec 15, 2009 | 8.281 | 8.428 | 8.106 | 8.113 | 183,111 | -0.20(-2.44%) |
Dec 14, 2009 | 8.204 | 8.316 | 8.043 | 8.316 | 176,994 | +0.30(+3.76%) |
Dec 11, 2009 | 7.980 | 8.120 | 7.938 | 8.015 | 192,763 | +0.10(+1.24%) |
Dec 10, 2009 | 8.274 | 8.295 | 7.875 | 7.917 | 355,089 | -0.34(-4.15%) |
Dec 09, 2009 | 8.309 | 8.400 | 8.211 | 8.260 | 196,187 | -0.08(-0.92%) |
Dec 08, 2009 | 8.533 | 8.631 | 8.330 | 8.337 | 117,323 | -0.27(-3.17%) |
Dec 07, 2009 | 8.659 | 8.834 | 8.547 | 8.610 | 129,693 | -0.17(-1.91%) |
Dec 04, 2009 | 8.911 | 8.995 | 8.547 | 8.778 | 152,045 | +0.10(+1.13%) |
Dec 03, 2009 | 8.652 | 8.862 | 8.592 | 8.680 | 130,060 | -0.02(-0.24%) |
Dec 02, 2009 | 8.813 | 9.016 | 8.596 | 8.701 | 178,460 | -0.11(-1.27%) |
Dec 01, 2009 | 8.960 | 8.988 | 8.757 | 8.813 | 180,420 | +0.01(+0.16%) |
Nov 30, 2009 | 8.519 | 8.841 | 8.302 | 8.799 | 242,690 | +0.23(+2.70%) |
Nov 27, 2009 | 8.519 | 8.792 | 8.449 | 8.568 | 134,953 | -0.48(-5.26%) |
Nov 25, 2009 | 8.750 | 9.149 | 8.701 | 9.044 | 169,838 | +0.07(+0.78%) |
Nov 24, 2009 | 8.883 | 8.974 | 8.722 | 8.974 | 214,860 | +0.01(+0.16%) |
Nov 23, 2009 | 8.897 | 9.240 | 8.897 | 8.960 | 182,650 | +0.24(+2.81%) |
Nov 20, 2009 | 8.764 | 8.806 | 8.582 | 8.715 | 135,574 | -0.08(-0.95%) |
Nov 19, 2009 | 9.002 | 9.191 | 8.750 | 8.799 | 216,590 | -0.34(-3.75%) |
Nov 18, 2009 | 9.170 | 9.205 | 8.862 | 9.142 | 177,455 | +0.00(+0.00%) |
Nov 17, 2009 | 9.142 | 9.296 | 9.072 | 9.142 | 153,551 | -0.10(-1.06%) |
Nov 16, 2009 | 8.974 | 9.443 | 8.932 | 9.240 | 284,887 | +0.34(+3.86%) |
Nov 13, 2009 | 8.750 | 8.953 | 8.610 | 8.897 | 347,977 | +0.20(+2.25%) |
Nov 12, 2009 | 8.974 | 9.079 | 8.659 | 8.701 | 231,061 | -0.27(-3.04%) |
Nov 11, 2009 | 9.100 | 9.233 | 8.897 | 8.974 | 181,748 | +0.04(+0.47%) |
Nov 10, 2009 | 9.016 | 9.184 | 8.855 | 8.932 | 101,540 | -0.12(-1.31%) |
Nov 09, 2009 | 8.995 | 9.282 | 8.981 | 9.051 | 224,507 | +0.41(+4.78%) |
Nov 06, 2009 | 8.743 | 9.040 | 8.533 | 8.638 | 210,581 | -0.25(-2.83%) |
Nov 05, 2009 | 8.589 | 8.946 | 8.589 | 8.890 | 145,860 | +0.44(+5.22%) |
Nov 04, 2009 | 8.610 | 8.813 | 8.351 | 8.449 | 303,247 | -0.08(-0.90%) |
Nov 03, 2009 | 8.484 | 8.721 | 8.435 | 8.526 | 206,317 | -0.11(-1.22%) |
Nov 02, 2009 | 8.512 | 8.722 | 8.379 | 8.631 | 210,608 | +0.19(+2.24%) |
Oct 30, 2009 | 8.785 | 8.820 | 8.414 | 8.442 | 354,357 | -0.24(-2.74%) |
Oct 29, 2009 | 8.330 | 8.925 | 8.330 | 8.680 | 292,280 | +0.49(+5.98%) |
Oct 28, 2009 | 8.855 | 8.855 | 8.162 | 8.190 | 471,644 | -0.71(-8.02%) |
Oct 27, 2009 | 9.100 | 9.296 | 8.862 | 8.904 | 178,894 | -0.13(-1.40%) |
Oct 26, 2009 | 9.191 | 9.429 | 8.925 | 9.030 | 227,184 | -0.16(-1.75%) |
Oct 23, 2009 | 9.254 | 9.646 | 9.100 | 9.191 | 355,759 | -0.15(-1.65%) |
Oct 22, 2009 | 9.296 | 9.418 | 9.107 | 9.345 | 590,776 | +0.03(+0.38%) |
Oct 21, 2009 | 9.247 | 9.730 | 9.170 | 9.310 | 395,741 | -0.01(-0.15%) |
Oct 20, 2009 | 9.282 | 9.443 | 9.135 | 9.324 | 289,951 | -0.06(-0.60%) |
Oct 19, 2009 | 9.212 | 9.408 | 9.163 | 9.380 | 188,860 | +0.10(+1.13%) |
Oct 16, 2009 | 9.191 | 9.317 | 9.058 | 9.275 | 356,956 | -0.01(-0.15%) |
Oct 15, 2009 | 9.394 | 9.429 | 9.226 | 9.289 | 440,323 | -0.11(-1.12%) |
Oct 14, 2009 | 9.443 | 9.562 | 9.338 | 9.394 | 333,809 | +0.08(+0.90%) |
Oct 13, 2009 | 9.324 | 9.387 | 9.079 | 9.310 | 347,021 | -0.05(-0.52%) |
Oct 12, 2009 | 9.415 | 9.457 | 9.310 | 9.359 | 350,541 | +0.06(+0.60%) |
Oct 09, 2009 | 9.072 | 9.310 | 8.911 | 9.303 | 465,644 | +0.24(+2.63%) |
Oct 08, 2009 | 8.925 | 9.219 | 8.904 | 9.065 | 735,382 | +0.26(+2.94%) |
Oct 07, 2009 | 8.701 | 9.100 | 8.673 | 8.806 | 380,387 | +0.13(+1.45%) |
Oct 06, 2009 | 8.176 | 8.736 | 8.120 | 8.680 | 696,856 | +0.55(+6.80%) |
Oct 05, 2009 | 7.826 | 8.155 | 7.714 | 8.127 | 347,100 | +0.34(+4.31%) |
Oct 02, 2009 | 7.616 | 7.917 | 7.578 | 7.791 | 251,330 | +0.03(+0.36%) |
Oct 01, 2009 | 7.700 | 7.882 | 7.584 | 7.763 | 344,433 | +0.02(+0.27%) |
Sep 30, 2009 | 7.679 | 8.015 | 7.448 | 7.742 | 309,979 | +0.06(+0.82%) |
Sep 29, 2009 | 7.455 | 7.777 | 7.371 | 7.679 | 214,810 | +0.20(+2.72%) |
Sep 28, 2009 | 7.266 | 7.602 | 7.160 | 7.476 | 188,301 | +0.19(+2.59%) |
Sep 25, 2009 | 7.364 | 7.420 | 7.252 | 7.287 | 157,038 | -0.14(-1.89%) |
Sep 24, 2009 | 7.476 | 7.595 | 7.350 | 7.427 | 212,194 | -0.06(-0.75%) |
Sep 23, 2009 | 7.490 | 7.567 | 7.448 | 7.483 | 151,128 | +0.04(+0.47%) |
Sep 22, 2009 | 7.504 | 7.637 | 7.420 | 7.448 | 112,847 | -0.01(-0.09%) |
Sep 21, 2009 | 7.420 | 7.469 | 7.203 | 7.455 | 217,458 | -0.12(-1.57%) |
Sep 18, 2009 | 7.567 | 7.693 | 7.525 | 7.574 | 456,000 | -0.04(-0.46%) |
Sep 17, 2009 | 7.518 | 7.770 | 7.500 | 7.609 | 309,806 | +0.09(+1.21%) |
Sep 16, 2009 | 7.315 | 7.525 | 7.259 | 7.518 | 226,947 | +0.25(+3.47%) |
Sep 15, 2009 | 7.084 | 7.308 | 7.021 | 7.266 | 242,000 | +0.14(+1.96%) |
Sep 14, 2009 | 6.867 | 7.154 | 6.839 | 7.126 | 176,261 | +0.16(+2.31%) |
Sep 11, 2009 | 6.741 | 7.007 | 6.692 | 6.965 | 277,451 | +0.26(+3.86%) |
Sep 10, 2009 | 6.657 | 6.741 | 6.559 | 6.706 | 171,785 | +0.00(+0.00%) |
Sep 09, 2009 | 6.510 | 6.825 | 6.391 | 6.706 | 147,804 | +0.18(+2.79%) |
Sep 08, 2009 | 6.496 | 6.531 | 6.342 | 6.524 | 437,107 | +0.10(+1.53%) |
Sep 04, 2009 | 6.237 | 6.426 | 6.230 | 6.426 | 682,542 | +0.15(+2.34%) |
Sep 03, 2009 | 6.650 | 6.650 | 6.216 | 6.279 | 441,374 | -0.14(-2.18%) |
Sep 02, 2009 | 6.510 | 6.559 | 6.391 | 6.419 | 284,598 | -0.11(-1.61%) |
Sep 01, 2009 | 6.930 | 7.147 | 6.475 | 6.524 | 410,192 | -0.44(-6.33%) |
Aug 31, 2009 | 6.930 | 7.028 | 6.930 | 6.965 | 148,475 | -0.09(-1.29%) |
Aug 28, 2009 | 7.259 | 7.336 | 6.895 | 7.056 | 147,684 | -0.13(-1.85%) |
Aug 27, 2009 | 7.056 | 7.245 | 6.881 | 7.189 | 122,133 | +0.14(+1.99%) |
Aug 26, 2009 | 7.070 | 7.168 | 7.000 | 7.049 | 157,241 | -0.06(-0.79%) |
Aug 25, 2009 | 7.140 | 7.259 | 7.014 | 7.105 | 198,690 | -0.02(-0.29%) |
Aug 24, 2009 | 7.385 | 7.399 | 7.035 | 7.126 | 271,857 | -0.26(-3.51%) |
Aug 21, 2009 | 7.301 | 7.427 | 7.126 | 7.385 | 620,788 | +0.44(+6.35%) |
Aug 20, 2009 | 6.972 | 7.168 | 6.832 | 6.944 | 192,187 | -0.07(-1.00%) |
Aug 19, 2009 | 6.797 | 7.091 | 6.755 | 7.014 | 230,528 | +0.20(+2.87%) |
Aug 18, 2009 | 6.888 | 7.028 | 6.706 | 6.818 | 125,663 | +0.11(+1.67%) |
Aug 17, 2009 | 6.685 | 6.916 | 6.489 | 6.706 | 189,694 | -0.34(-4.87%) |
Aug 14, 2009 | 7.035 | 7.112 | 6.685 | 7.049 | 200,023 | +0.01(+0.20%) |
Aug 13, 2009 | 7.091 | 7.168 | 6.839 | 7.035 | 167,277 | +0.03(+0.40%) |
Aug 12, 2009 | 6.895 | 7.154 | 6.706 | 7.007 | 183,635 | +0.13(+1.93%) |
Aug 11, 2009 | 7.063 | 7.196 | 6.813 | 6.874 | 180,091 | -0.29(-4.01%) |
Aug 10, 2009 | 7.182 | 7.273 | 6.930 | 7.161 | 147,498 | -0.12(-1.63%) |
Aug 07, 2009 | 7.014 | 7.363 | 6.776 | 7.280 | 295,620 | +0.45(+6.56%) |
Aug 06, 2009 | 7.189 | 7.196 | 6.762 | 6.832 | 238,627 | -0.30(-4.22%) |
Aug 05, 2009 | 7.602 | 7.693 | 6.986 | 7.133 | 269,484 | -0.35(-4.68%) |
Aug 04, 2009 | 7.476 | 7.777 | 7.371 | 7.483 | 405,243 | +0.29(+4.09%) |
Aug 03, 2009 | 7.084 | 7.245 | 7.021 | 7.189 | 221,256 | +0.34(+5.01%) |
Jul 31, 2009 | 6.888 | 7.070 | 6.839 | 6.846 | 166,248 | +0.01(+0.20%) |
Jul 30, 2009 | 6.559 | 6.951 | 6.517 | 6.832 | 250,800 | +0.43(+6.78%) |
Jul 29, 2009 | 6.692 | 6.692 | 6.300 | 6.398 | 149,935 | -0.49(-7.11%) |
Jul 28, 2009 | 6.923 | 6.986 | 6.727 | 6.888 | 210,778 | -0.08(-1.11%) |
Jul 27, 2009 | 6.982 | 6.993 | 6.706 | 6.965 | 169,011 | +0.23(+3.43%) |
Jul 24, 2009 | 6.608 | 6.783 | 6.601 | 6.734 | 140,075 | -0.03(-0.41%) |
Jul 23, 2009 | 6.265 | 6.776 | 6.265 | 6.762 | 351,096 | +0.45(+7.10%) |
Jul 22, 2009 | 6.286 | 6.426 | 6.202 | 6.314 | 84,732 | -0.04(-0.66%) |
Jul 21, 2009 | 6.426 | 6.426 | 6.184 | 6.356 | 121,241 | +0.01(+0.11%) |
Jul 20, 2009 | 6.419 | 6.538 | 6.181 | 6.349 | 178,045 | +0.01(+0.11%) |
Jul 17, 2009 | 6.069 | 6.482 | 6.055 | 6.342 | 308,903 | -0.10(-1.52%) |
Jul 16, 2009 | 6.391 | 6.489 | 6.265 | 6.440 | 246,431 | +0.01(+0.22%) |
Jul 15, 2009 | 6.195 | 6.454 | 6.083 | 6.426 | 305,737 | +0.30(+4.91%) |
Jul 14, 2009 | 5.859 | 6.146 | 5.810 | 6.125 | 316,449 | +0.28(+4.79%) |
Jul 13, 2009 | 5.649 | 5.922 | 5.439 | 5.845 | 235,781 | +0.45(+8.30%) |
Jul 10, 2009 | 5.404 | 5.453 | 5.264 | 5.397 | 128,115 | -0.04(-0.77%) |
Jul 09, 2009 | 5.586 | 5.656 | 5.418 | 5.439 | 257,880 | -0.02(-0.38%) |
Jul 08, 2009 | 5.866 | 5.992 | 5.327 | 5.460 | 661,072 | -0.54(-8.98%) |
Jul 07, 2009 | 6.076 | 6.139 | 5.894 | 5.999 | 378,843 | -0.09(-1.49%) |
Jul 06, 2009 | 5.894 | 6.118 | 5.684 | 6.090 | 332,896 | +0.08(+1.28%) |
Jul 02, 2009 | 6.055 | 6.146 | 5.866 | 6.013 | 394,480 | -0.15(-2.39%) |
Jul 01, 2009 | 6.279 | 6.405 | 6.146 | 6.160 | 366,867 | +0.17(+2.92%) |
Jun 30, 2009 | 6.048 | 6.174 | 5.950 | 5.985 | 438,364 | +0.06(+0.94%) |
Jun 29, 2009 | 5.936 | 6.104 | 5.747 | 5.929 | 294,441 | +0.06(+1.07%) |
Jun 26, 2009 | 5.460 | 5.880 | 5.432 | 5.866 | 871,232 | +0.41(+7.57%) |
Jun 25, 2009 | 5.348 | 5.474 | 5.138 | 5.453 | 278,198 | +0.17(+3.18%) |
Jun 24, 2009 | 5.131 | 5.453 | 5.096 | 5.285 | 450,916 | +0.26(+5.15%) |
Jun 23, 2009 | 5.005 | 5.173 | 4.753 | 5.026 | 436,224 | +0.27(+5.59%) |
Jun 22, 2009 | 5.019 | 5.103 | 4.606 | 4.760 | 510,427 | -0.34(-6.72%) |
Jun 19, 2009 | 5.411 | 5.446 | 5.082 | 5.103 | 440,159 | -0.17(-3.19%) |
Jun 18, 2009 | 5.236 | 5.348 | 5.152 | 5.271 | 128,604 | +0.04(+0.80%) |
Jun 17, 2009 | 5.299 | 5.320 | 5.117 | 5.229 | 351,706 | -0.08(-1.45%) |
Jun 16, 2009 | 5.327 | 5.474 | 5.243 | 5.306 | 296,177 | -0.03(-0.52%) |
Jun 15, 2009 | 5.558 | 5.566 | 5.215 | 5.334 | 368,236 | -0.29(-5.22%) |
Jun 12, 2009 | 5.572 | 5.705 | 5.474 | 5.628 | 276,453 | +0.01(+0.12%) |
Jun 11, 2009 | 5.565 | 5.698 | 5.502 | 5.621 | 237,396 | +0.16(+2.95%) |
Jun 10, 2009 | 5.600 | 5.635 | 5.250 | 5.460 | 343,563 | +0.12(+2.23%) |
Jun 09, 2009 | 5.502 | 5.530 | 5.327 | 5.341 | 200,953 | +0.03(+0.66%) |
Jun 08, 2009 | 5.278 | 5.404 | 5.103 | 5.306 | 234,508 | +0.07(+1.34%) |
Jun 05, 2009 | 5.481 | 5.488 | 5.089 | 5.236 | 223,454 | -0.14(-2.60%) |
Jun 04, 2009 | 5.348 | 5.460 | 5.215 | 5.376 | 200,708 | +0.10(+1.99%) |
Jun 03, 2009 | 5.488 | 5.488 | 4.977 | 5.271 | 421,896 | -0.30(-5.40%) |
Jun 02, 2009 | 5.628 | 5.803 | 5.439 | 5.572 | 384,900 | -0.03(-0.62%) |
Jun 01, 2009 | 5.586 | 5.852 | 5.271 | 5.607 | 430,134 | +0.20(+3.62%) |
May 29, 2009 | 5.222 | 5.635 | 5.222 | 5.411 | 522,659 | +0.23(+4.46%) |
May 28, 2009 | 5.257 | 5.390 | 4.942 | 5.180 | 468,256 | +0.11(+2.07%) |
May 27, 2009 | 5.397 | 5.432 | 5.040 | 5.075 | 274,734 | -0.20(-3.72%) |
May 26, 2009 | 5.012 | 5.425 | 4.844 | 5.271 | 344,980 | +0.16(+3.15%) |
May 22, 2009 | 5.173 | 5.313 | 4.991 | 5.110 | 257,576 | +0.26(+5.34%) |
May 21, 2009 | 5.320 | 5.355 | 4.683 | 4.851 | 711,608 | -0.52(-9.65%) |
May 20, 2009 | 5.201 | 5.733 | 5.089 | 5.369 | 642,642 | +0.32(+6.38%) |
May 19, 2009 | 4.690 | 5.173 | 4.585 | 5.047 | 544,530 | +0.34(+7.29%) |
May 18, 2009 | 4.186 | 4.788 | 4.172 | 4.704 | 449,523 | +0.59(+14.48%) |
May 15, 2009 | 4.333 | 4.333 | 4.095 | 4.109 | 390,614 | -0.22(-5.17%) |
May 14, 2009 | 4.298 | 4.456 | 4.116 | 4.333 | 243,763 | +0.08(+1.98%) |
May 13, 2009 | 4.410 | 4.434 | 4.172 | 4.249 | 423,214 | -0.13(-3.04%) |
May 12, 2009 | 4.354 | 4.487 | 4.221 | 4.382 | 392,770 | +0.22(+5.21%) |
May 11, 2009 | 4.396 | 4.410 | 4.130 | 4.165 | 357,109 | -0.50(-10.66%) |
May 08, 2009 | 3.997 | 4.725 | 3.997 | 4.662 | 672,419 | +0.81(+21.09%) |
May 07, 2009 | 4.032 | 4.200 | 3.703 | 3.850 | 357,237 | +0.06(+1.48%) |
May 06, 2009 | 3.843 | 3.941 | 3.542 | 3.794 | 534,842 | +0.04(+0.93%) |
May 05, 2009 | 4.032 | 4.081 | 3.654 | 3.759 | 399,479 | -0.30(-7.41%) |
May 04, 2009 | 4.011 | 4.067 | 3.867 | 4.060 | 323,607 | +0.17(+4.50%) |