Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.920 | 7.980 | 7.860 | 7.880 | 23,813 | -0.07(-0.88%) |
Apr 29, 2010 | 7.770 | 7.970 | 7.664 | 7.950 | 20,064 | +0.21(+2.71%) |
Apr 28, 2010 | 7.680 | 7.810 | 7.660 | 7.740 | 15,679 | -0.01(-0.13%) |
Apr 27, 2010 | 7.700 | 7.940 | 7.700 | 7.750 | 29,466 | -0.27(-3.37%) |
Apr 26, 2010 | 8.010 | 8.040 | 7.830 | 8.020 | 16,976 | -0.02(-0.25%) |
Apr 23, 2010 | 8.050 | 8.080 | 7.920 | 8.040 | 26,060 | -0.03(-0.37%) |
Apr 22, 2010 | 7.810 | 8.070 | 7.810 | 8.070 | 14,290 | +0.17(+2.15%) |
Apr 21, 2010 | 7.930 | 7.949 | 7.760 | 7.900 | 23,359 | -0.05(-0.63%) |
Apr 20, 2010 | 7.850 | 7.950 | 7.730 | 7.950 | 29,429 | -0.02(-0.25%) |
Apr 19, 2010 | 8.050 | 8.070 | 7.780 | 7.970 | 21,436 | -0.09(-1.12%) |
Apr 16, 2010 | 7.870 | 8.100 | 7.670 | 8.060 | 52,796 | +0.20(+2.54%) |
Apr 15, 2010 | 8.050 | 8.050 | 7.755 | 7.860 | 17,490 | -0.22(-2.72%) |
Apr 14, 2010 | 7.920 | 8.140 | 7.920 | 8.080 | 69,087 | +0.16(+2.02%) |
Apr 13, 2010 | 7.850 | 8.020 | 7.810 | 7.920 | 58,299 | -0.08(-1.00%) |
Apr 12, 2010 | 8.050 | 8.050 | 7.950 | 8.000 | 39,797 | -0.06(-0.74%) |
Apr 09, 2010 | 7.990 | 8.110 | 7.870 | 8.060 | 45,028 | +0.04(+0.50%) |
Apr 08, 2010 | 7.950 | 8.100 | 7.880 | 8.020 | 40,879 | +0.03(+0.38%) |
Apr 07, 2010 | 8.000 | 8.060 | 7.710 | 7.990 | 118,464 | -0.10(-1.24%) |
Apr 06, 2010 | 7.850 | 8.190 | 7.230 | 8.090 | 108,610 | +0.16(+2.02%) |
Apr 05, 2010 | 7.760 | 7.950 | 7.690 | 7.930 | 48,514 | +0.15(+1.93%) |
Apr 01, 2010 | 7.950 | 7.780 | 7.780 | 7.780 | 47,100 | -0.16(-2.02%) |
Mar 31, 2010 | 7.850 | 7.940 | 7.840 | 7.940 | 33,925 | +0.03(+0.38%) |
Mar 30, 2010 | 7.920 | 7.930 | 7.806 | 7.910 | 45,957 | -0.01(-0.13%) |
Mar 29, 2010 | 7.900 | 8.000 | 7.830 | 7.920 | 43,009 | +0.13(+1.67%) |
Mar 26, 2010 | 7.390 | 7.840 | 7.390 | 7.790 | 33,825 | +0.41(+5.56%) |
Mar 25, 2010 | 7.430 | 7.620 | 7.340 | 7.380 | 27,665 | -0.01(-0.14%) |
Mar 24, 2010 | 7.710 | 7.750 | 7.390 | 7.390 | 28,860 | -0.33(-4.27%) |
Mar 23, 2010 | 7.370 | 7.740 | 7.370 | 7.720 | 49,113 | +0.38(+5.18%) |
Mar 22, 2010 | 7.070 | 7.340 | 6.841 | 7.340 | 27,954 | +0.13(+1.80%) |
Mar 19, 2010 | 6.900 | 7.380 | 6.840 | 7.210 | 91,065 | +0.36(+5.26%) |
Mar 18, 2010 | 6.700 | 6.900 | 6.540 | 6.850 | 39,412 | +0.11(+1.63%) |
Mar 17, 2010 | 6.140 | 7.010 | 6.080 | 6.740 | 132,174 | +0.59(+9.59%) |
Mar 16, 2010 | 5.990 | 6.190 | 5.950 | 6.150 | 196,150 | +0.19(+3.19%) |
Mar 15, 2010 | 5.920 | 5.960 | 5.920 | 5.960 | 22,004 | -0.03(-0.50%) |
Mar 12, 2010 | 6.070 | 6.070 | 5.980 | 5.990 | 12,348 | -0.05(-0.83%) |
Mar 11, 2010 | 6.050 | 6.130 | 6.030 | 6.040 | 10,303 | -0.05(-0.82%) |
Mar 10, 2010 | 6.110 | 6.110 | 6.030 | 6.090 | 13,948 | -0.04(-0.65%) |
Mar 09, 2010 | 6.190 | 6.190 | 6.100 | 6.130 | 15,811 | -0.06(-0.97%) |
Mar 08, 2010 | 6.160 | 6.200 | 6.095 | 6.190 | 20,967 | +0.01(+0.16%) |
Mar 05, 2010 | 6.110 | 6.190 | 6.090 | 6.180 | 21,787 | +0.08(+1.31%) |
Mar 04, 2010 | 6.090 | 6.100 | 6.020 | 6.100 | 12,997 | +0.01(+0.16%) |
Mar 03, 2010 | 6.000 | 6.150 | 5.900 | 6.090 | 38,975 | +0.09(+1.50%) |
Mar 02, 2010 | 5.860 | 6.000 | 5.810 | 6.000 | 22,700 | +0.14(+2.39%) |
Mar 01, 2010 | 5.860 | 5.890 | 5.750 | 5.860 | 19,814 | +0.01(+0.17%) |
Feb 26, 2010 | 5.880 | 5.900 | 5.830 | 5.850 | 25,773 | -0.05(-0.85%) |
Feb 25, 2010 | 5.790 | 5.900 | 5.760 | 5.900 | 18,949 | +0.04(+0.68%) |
Feb 24, 2010 | 5.850 | 5.940 | 5.780 | 5.860 | 24,896 | +0.04(+0.69%) |
Feb 23, 2010 | 5.760 | 5.880 | 5.730 | 5.820 | 33,167 | +0.07(+1.22%) |
Feb 22, 2010 | 5.990 | 5.990 | 5.720 | 5.750 | 32,051 | -0.21(-3.52%) |
Feb 19, 2010 | 6.090 | 6.130 | 5.910 | 5.960 | 32,043 | -0.13(-2.13%) |
Feb 18, 2010 | 6.010 | 6.090 | 5.960 | 6.090 | 12,843 | +0.06(+1.00%) |
Feb 17, 2010 | 5.950 | 6.030 | 5.850 | 6.030 | 23,980 | +0.10(+1.69%) |
Feb 16, 2010 | 6.110 | 6.110 | 5.750 | 5.930 | 17,896 | -0.18(-2.95%) |
Feb 12, 2010 | 5.670 | 6.110 | 6.110 | 6.110 | 24,100 | +0.41(+7.19%) |
Feb 11, 2010 | 5.310 | 5.710 | 5.280 | 5.700 | 29,307 | +0.36(+6.74%) |
Feb 10, 2010 | 5.350 | 5.380 | 5.279 | 5.340 | 12,461 | -0.05(-0.93%) |
Feb 09, 2010 | 5.620 | 5.620 | 5.370 | 5.390 | 23,169 | -0.16(-2.88%) |
Feb 08, 2010 | 5.620 | 5.650 | 5.450 | 5.550 | 44,386 | -0.09(-1.60%) |
Feb 05, 2010 | 5.370 | 5.700 | 5.310 | 5.640 | 48,569 | +0.28(+5.22%) |
Feb 04, 2010 | 5.510 | 5.650 | 5.060 | 5.360 | 41,597 | -0.19(-3.42%) |
Feb 03, 2010 | 5.740 | 5.770 | 5.260 | 5.550 | 53,899 | -0.22(-3.81%) |
Feb 02, 2010 | 6.160 | 6.160 | 5.660 | 5.770 | 59,938 | -0.37(-6.03%) |
Feb 01, 2010 | 5.240 | 6.230 | 5.240 | 6.140 | 94,645 | +0.90(+17.18%) |
Jan 29, 2010 | 5.300 | 5.300 | 5.210 | 5.240 | 46,184 | -0.04(-0.76%) |
Jan 28, 2010 | 5.330 | 5.380 | 5.250 | 5.280 | 20,992 | -0.06(-1.12%) |
Jan 27, 2010 | 5.270 | 5.440 | 5.270 | 5.340 | 14,245 | +0.03(+0.56%) |
Jan 26, 2010 | 5.420 | 5.480 | 5.290 | 5.310 | 23,300 | -0.14(-2.57%) |
Jan 25, 2010 | 5.450 | 5.490 | 5.410 | 5.450 | 35,904 | +0.01(+0.18%) |
Jan 22, 2010 | 5.550 | 5.620 | 5.420 | 5.440 | 33,602 | -0.10(-1.81%) |
Jan 21, 2010 | 5.660 | 5.750 | 5.530 | 5.540 | 69,328 | -0.13(-2.29%) |
Jan 20, 2010 | 5.850 | 5.870 | 5.650 | 5.670 | 33,022 | -0.22(-3.74%) |
Jan 19, 2010 | 5.930 | 6.050 | 5.840 | 5.890 | 29,842 | -0.02(-0.34%) |
Jan 15, 2010 | 6.200 | 5.910 | 5.910 | 5.910 | 56,500 | -0.24(-3.90%) |
Jan 14, 2010 | 6.110 | 6.220 | 6.090 | 6.150 | 39,031 | +0.01(+0.16%) |
Jan 13, 2010 | 6.220 | 6.230 | 6.140 | 6.140 | 58,359 | -0.08(-1.29%) |
Jan 12, 2010 | 6.250 | 6.270 | 6.160 | 6.220 | 16,588 | -0.04(-0.64%) |
Jan 11, 2010 | 6.200 | 6.320 | 6.110 | 6.260 | 44,911 | -0.02(-0.32%) |
Jan 08, 2010 | 6.390 | 6.390 | 6.250 | 6.280 | 55,256 | -0.07(-1.10%) |
Jan 07, 2010 | 6.260 | 6.380 | 6.130 | 6.350 | 102,126 | +0.25(+4.10%) |
Jan 06, 2010 | 6.160 | 6.190 | 6.011 | 6.100 | 118,238 | -0.10(-1.61%) |
Jan 05, 2010 | 6.220 | 6.260 | 6.000 | 6.200 | 72,745 | -0.03(-0.48%) |
Jan 04, 2010 | 6.240 | 6.300 | 6.200 | 6.230 | 51,455 | -0.07(-1.11%) |
Dec 31, 2009 | 6.010 | 6.300 | 6.300 | 6.300 | 52,000 | +0.28(+4.65%) |
Dec 30, 2009 | 5.970 | 6.020 | 5.840 | 6.020 | 26,805 | +0.05(+0.84%) |
Dec 29, 2009 | 6.100 | 6.100 | 5.910 | 5.970 | 42,037 | -0.11(-1.81%) |
Dec 28, 2009 | 5.840 | 6.100 | 5.730 | 6.080 | 68,444 | +0.23(+3.93%) |
Dec 24, 2009 | 5.660 | 5.890 | 5.600 | 5.850 | 20,438 | +0.22(+3.91%) |
Dec 23, 2009 | 5.600 | 5.800 | 5.490 | 5.630 | 76,920 | -0.12(-2.09%) |
Dec 22, 2009 | 5.740 | 5.870 | 5.660 | 5.750 | 54,486 | +0.00(+0.00%) |
Dec 21, 2009 | 5.920 | 6.030 | 5.690 | 5.750 | 34,416 | -0.30(-4.96%) |
Dec 18, 2009 | 5.600 | 6.050 | 5.300 | 6.050 | 121,578 | +0.50(+9.01%) |
Dec 17, 2009 | 5.740 | 5.860 | 5.480 | 5.550 | 36,134 | -0.21(-3.65%) |
Dec 16, 2009 | 5.710 | 5.910 | 5.710 | 5.760 | 34,616 | +0.08(+1.41%) |
Dec 15, 2009 | 5.740 | 6.040 | 5.680 | 5.680 | 38,089 | -0.05(-0.87%) |
Dec 14, 2009 | 5.830 | 5.880 | 5.630 | 5.730 | 25,045 | -0.09(-1.55%) |
Dec 11, 2009 | 5.800 | 6.100 | 5.700 | 5.820 | 23,494 | +0.05(+0.87%) |
Dec 10, 2009 | 5.860 | 6.100 | 5.670 | 5.770 | 29,760 | -0.10(-1.70%) |
Dec 09, 2009 | 5.970 | 6.000 | 5.800 | 5.870 | 11,802 | -0.10(-1.68%) |
Dec 08, 2009 | 6.200 | 6.200 | 5.930 | 5.970 | 43,789 | -0.26(-4.17%) |
Dec 07, 2009 | 6.090 | 6.240 | 6.000 | 6.230 | 27,140 | +0.13(+2.13%) |
Dec 04, 2009 | 5.690 | 6.120 | 5.690 | 6.100 | 38,092 | +0.34(+5.90%) |
Dec 03, 2009 | 5.750 | 5.790 | 5.585 | 5.760 | 80,646 | +0.03(+0.52%) |
Dec 02, 2009 | 5.420 | 5.740 | 5.400 | 5.730 | 49,085 | +0.30(+5.52%) |
Dec 01, 2009 | 5.450 | 5.710 | 5.220 | 5.430 | 51,118 | +0.04(+0.74%) |
Nov 30, 2009 | 5.340 | 5.510 | 5.340 | 5.390 | 24,204 | +0.03(+0.56%) |
Nov 27, 2009 | 5.490 | 5.590 | 5.340 | 5.360 | 21,816 | -0.27(-4.80%) |
Nov 25, 2009 | 5.620 | 5.780 | 5.420 | 5.630 | 41,453 | +0.01(+0.18%) |
Nov 24, 2009 | 5.730 | 5.790 | 5.390 | 5.620 | 35,287 | -0.10(-1.75%) |
Nov 23, 2009 | 5.530 | 5.790 | 5.530 | 5.720 | 28,591 | +0.25(+4.57%) |
Nov 20, 2009 | 5.600 | 5.640 | 5.380 | 5.470 | 52,257 | -0.14(-2.50%) |
Nov 19, 2009 | 5.790 | 5.820 | 5.610 | 5.610 | 20,024 | -0.22(-3.77%) |
Nov 18, 2009 | 5.940 | 5.970 | 5.750 | 5.830 | 20,779 | -0.11(-1.85%) |
Nov 17, 2009 | 5.900 | 6.000 | 5.760 | 5.940 | 52,281 | +0.01(+0.17%) |
Nov 16, 2009 | 5.880 | 5.930 | 5.750 | 5.930 | 55,750 | +0.10(+1.72%) |
Nov 13, 2009 | 5.700 | 5.860 | 5.640 | 5.830 | 46,770 | +0.09(+1.57%) |
Nov 12, 2009 | 5.720 | 5.780 | 5.600 | 5.740 | 38,180 | +0.03(+0.53%) |
Nov 11, 2009 | 5.740 | 5.740 | 5.550 | 5.710 | 40,563 | +0.00(+0.00%) |
Nov 10, 2009 | 5.500 | 5.890 | 5.500 | 5.710 | 70,400 | +0.15(+2.70%) |
Nov 09, 2009 | 5.420 | 5.580 | 5.310 | 5.560 | 42,769 | +0.15(+2.77%) |
Nov 06, 2009 | 5.450 | 5.460 | 5.300 | 5.410 | 29,422 | -0.05(-0.92%) |
Nov 05, 2009 | 5.370 | 5.480 | 5.321 | 5.460 | 29,346 | +0.14(+2.63%) |
Nov 04, 2009 | 5.310 | 5.490 | 5.170 | 5.320 | 27,350 | +0.05(+0.95%) |
Nov 03, 2009 | 5.130 | 5.270 | 5.020 | 5.270 | 39,778 | +0.10(+1.93%) |
Nov 02, 2009 | 5.020 | 5.220 | 4.760 | 5.170 | 54,580 | -0.05(-0.96%) |
Oct 30, 2009 | 5.240 | 5.310 | 5.200 | 5.220 | 34,807 | -0.05(-0.95%) |
Oct 29, 2009 | 5.420 | 5.520 | 5.200 | 5.270 | 46,104 | -0.12(-2.23%) |
Oct 28, 2009 | 5.580 | 5.640 | 5.390 | 5.390 | 22,184 | -0.20(-3.58%) |
Oct 27, 2009 | 5.600 | 5.750 | 5.570 | 5.590 | 25,596 | +0.01(+0.18%) |
Oct 26, 2009 | 5.710 | 5.710 | 5.510 | 5.580 | 24,737 | -0.16(-2.79%) |
Oct 23, 2009 | 5.910 | 5.940 | 5.740 | 5.740 | 34,450 | -0.27(-4.49%) |
Oct 22, 2009 | 5.840 | 6.010 | 5.819 | 6.010 | 38,136 | +0.18(+3.09%) |
Oct 21, 2009 | 5.960 | 6.110 | 5.790 | 5.830 | 33,716 | -0.12(-2.02%) |
Oct 20, 2009 | 5.870 | 6.060 | 5.870 | 5.950 | 11,926 | -0.02(-0.34%) |
Oct 19, 2009 | 6.200 | 6.200 | 5.940 | 5.970 | 18,314 | -0.16(-2.61%) |
Oct 16, 2009 | 6.150 | 6.233 | 6.040 | 6.130 | 30,100 | -0.08(-1.29%) |
Oct 15, 2009 | 6.390 | 6.390 | 6.090 | 6.210 | 19,534 | -0.23(-3.57%) |
Oct 14, 2009 | 6.120 | 6.440 | 6.100 | 6.440 | 69,491 | +0.34(+5.57%) |
Oct 13, 2009 | 6.100 | 6.120 | 5.950 | 6.100 | 42,101 | -0.01(-0.16%) |
Oct 12, 2009 | 5.887 | 6.120 | 5.750 | 6.110 | 71,601 | +0.19(+3.21%) |
Oct 09, 2009 | 5.710 | 6.260 | 5.710 | 5.920 | 86,834 | +0.25(+4.41%) |
Oct 08, 2009 | 5.790 | 5.790 | 5.560 | 5.670 | 60,339 | -0.06(-1.05%) |
Oct 07, 2009 | 5.880 | 5.950 | 5.510 | 5.730 | 60,500 | -0.21(-3.54%) |
Oct 06, 2009 | 5.530 | 6.040 | 5.440 | 5.940 | 226,823 | +0.39(+7.03%) |
Oct 05, 2009 | 5.470 | 5.640 | 5.430 | 5.550 | 26,178 | +0.10(+1.83%) |
Oct 02, 2009 | 5.410 | 5.610 | 5.400 | 5.450 | 37,256 | +0.03(+0.55%) |
Oct 01, 2009 | 5.820 | 5.820 | 5.420 | 5.420 | 45,261 | -0.43(-7.35%) |
Sep 30, 2009 | 5.770 | 6.000 | 5.709 | 5.850 | 25,734 | +0.06(+1.04%) |
Sep 29, 2009 | 5.900 | 6.000 | 5.640 | 5.790 | 61,955 | -0.10(-1.65%) |
Sep 28, 2009 | 5.700 | 6.000 | 5.700 | 5.887 | 57,584 | +0.03(+0.46%) |
Sep 25, 2009 | 5.760 | 5.860 | 5.680 | 5.860 | 33,650 | +0.07(+1.21%) |
Sep 24, 2009 | 5.700 | 5.830 | 5.649 | 5.790 | 44,138 | +0.09(+1.58%) |
Sep 23, 2009 | 5.750 | 5.830 | 5.660 | 5.700 | 29,191 | +0.00(+0.00%) |
Sep 22, 2009 | 5.700 | 5.860 | 5.600 | 5.700 | 34,791 | +0.03(+0.53%) |
Sep 21, 2009 | 6.000 | 6.030 | 5.600 | 5.670 | 46,569 | -0.37(-6.13%) |
Sep 18, 2009 | 5.890 | 6.040 | 5.570 | 6.040 | 87,717 | +0.14(+2.39%) |
Sep 17, 2009 | 5.900 | 5.900 | 5.780 | 5.899 | 24,140 | +0.01(+0.15%) |
Sep 16, 2009 | 5.890 | 5.901 | 5.470 | 5.890 | 6,604 | -0.01(-0.17%) |
Sep 15, 2009 | 5.910 | 6.060 | 5.840 | 5.900 | 12,776 | +0.00(+0.00%) |
Sep 14, 2009 | 5.620 | 5.900 | 5.580 | 5.900 | 37,725 | +0.28(+4.98%) |
Sep 11, 2009 | 5.500 | 5.730 | 5.500 | 5.620 | 12,366 | +0.12(+2.18%) |
Sep 10, 2009 | 5.500 | 5.580 | 5.400 | 5.500 | 26,907 | +0.01(+0.18%) |
Sep 09, 2009 | 5.460 | 5.520 | 5.400 | 5.490 | 15,673 | +0.02(+0.37%) |
Sep 08, 2009 | 5.430 | 5.530 | 5.410 | 5.470 | 23,567 | +0.04(+0.74%) |
Sep 04, 2009 | 5.490 | 5.590 | 5.400 | 5.430 | 11,469 | -0.08(-1.45%) |
Sep 03, 2009 | 5.510 | 5.510 | 5.450 | 5.510 | 7,570 | +0.03(+0.55%) |
Sep 02, 2009 | 5.540 | 5.650 | 5.450 | 5.480 | 15,204 | -0.04(-0.72%) |
Sep 01, 2009 | 5.530 | 5.610 | 5.460 | 5.520 | 38,553 | -0.02(-0.36%) |
Aug 31, 2009 | 5.890 | 5.890 | 5.540 | 5.540 | 31,607 | -0.35(-5.94%) |
Aug 28, 2009 | 5.900 | 5.930 | 5.810 | 5.890 | 16,283 | -0.01(-0.17%) |
Aug 27, 2009 | 5.910 | 5.910 | 5.720 | 5.900 | 22,688 | -0.01(-0.17%) |
Aug 26, 2009 | 5.800 | 5.950 | 5.800 | 5.910 | 18,590 | +0.11(+1.90%) |
Aug 25, 2009 | 5.940 | 6.080 | 5.770 | 5.800 | 11,100 | -0.14(-2.36%) |
Aug 24, 2009 | 5.770 | 5.980 | 5.770 | 5.940 | 11,600 | +0.17(+2.95%) |
Aug 21, 2009 | 5.670 | 5.770 | 5.580 | 5.770 | 39,273 | +0.23(+4.15%) |
Aug 20, 2009 | 5.670 | 5.720 | 5.480 | 5.540 | 15,363 | -0.12(-2.12%) |
Aug 19, 2009 | 5.550 | 5.660 | 5.450 | 5.660 | 18,035 | +0.10(+1.80%) |
Aug 18, 2009 | 5.630 | 5.740 | 5.470 | 5.560 | 35,594 | -0.05(-0.89%) |
Aug 17, 2009 | 5.540 | 5.700 | 5.300 | 5.610 | 14,015 | +0.05(+0.90%) |
Aug 14, 2009 | 5.690 | 5.790 | 5.560 | 5.560 | 22,077 | -0.13(-2.28%) |
Aug 13, 2009 | 5.700 | 5.730 | 5.670 | 5.690 | 7,215 | -0.01(-0.18%) |
Aug 12, 2009 | 5.640 | 5.740 | 5.640 | 5.700 | 15,699 | +0.07(+1.24%) |
Aug 11, 2009 | 5.740 | 5.790 | 5.630 | 5.630 | 9,687 | -0.11(-1.92%) |
Aug 10, 2009 | 5.740 | 5.770 | 5.640 | 5.740 | 24,122 | -0.02(-0.35%) |
Aug 07, 2009 | 5.750 | 5.770 | 5.650 | 5.760 | 36,777 | +0.00(+0.00%) |
Aug 06, 2009 | 6.000 | 6.000 | 5.660 | 5.760 | 18,085 | -0.24(-4.00%) |
Aug 05, 2009 | 6.100 | 6.100 | 5.980 | 6.000 | 19,421 | -0.12(-1.96%) |
Aug 04, 2009 | 6.260 | 6.260 | 6.000 | 6.120 | 14,572 | -0.14(-2.24%) |
Aug 03, 2009 | 6.540 | 6.540 | 6.190 | 6.260 | 13,288 | -0.23(-3.54%) |
Jul 31, 2009 | 6.530 | 6.560 | 6.420 | 6.490 | 38,287 | -0.04(-0.61%) |
Jul 30, 2009 | 6.350 | 6.640 | 6.290 | 6.530 | 175,574 | +0.23(+3.65%) |
Jul 29, 2009 | 6.630 | 6.640 | 6.270 | 6.300 | 23,857 | -0.33(-4.98%) |
Jul 28, 2009 | 6.590 | 6.740 | 6.510 | 6.630 | 27,951 | +0.04(+0.61%) |
Jul 27, 2009 | 6.470 | 6.670 | 6.400 | 6.590 | 15,723 | +0.10(+1.54%) |
Jul 24, 2009 | 6.530 | 6.550 | 6.360 | 6.490 | 15,900 | -0.06(-0.92%) |
Jul 23, 2009 | 6.340 | 6.570 | 6.270 | 6.550 | 39,396 | +0.19(+2.99%) |
Jul 22, 2009 | 6.280 | 6.360 | 6.210 | 6.360 | 24,838 | +0.04(+0.63%) |
Jul 21, 2009 | 6.230 | 6.330 | 6.150 | 6.320 | 47,306 | +0.11(+1.77%) |
Jul 20, 2009 | 6.300 | 6.340 | 6.140 | 6.210 | 27,700 | -0.08(-1.27%) |
Jul 17, 2009 | 6.050 | 6.340 | 5.950 | 6.290 | 40,700 | +0.24(+3.97%) |
Jul 16, 2009 | 6.090 | 6.090 | 5.930 | 6.050 | 22,900 | -0.03(-0.49%) |
Jul 15, 2009 | 5.730 | 6.100 | 5.610 | 6.080 | 26,800 | +0.35(+6.11%) |
Jul 14, 2009 | 5.920 | 5.920 | 5.620 | 5.730 | 26,600 | -0.19(-3.21%) |
Jul 13, 2009 | 5.850 | 5.945 | 5.850 | 5.920 | 54,139 | -0.14(-2.31%) |
Jul 10, 2009 | 6.150 | 6.150 | 5.700 | 6.060 | 91,811 | -0.62(-9.28%) |
Jul 09, 2009 | 6.740 | 6.940 | 6.460 | 6.680 | 41,589 | +0.06(+0.91%) |
Jul 08, 2009 | 6.250 | 6.980 | 6.130 | 6.620 | 51,499 | +0.37(+5.92%) |
Jul 07, 2009 | 6.070 | 6.420 | 6.060 | 6.250 | 20,599 | +0.18(+2.97%) |
Jul 06, 2009 | 5.980 | 6.510 | 5.950 | 6.070 | 44,138 | +0.12(+2.02%) |
Jul 02, 2009 | 6.670 | 6.670 | 5.950 | 5.950 | 33,248 | -0.74(-11.06%) |
Jul 01, 2009 | 6.320 | 6.770 | 6.100 | 6.690 | 31,514 | +0.46(+7.38%) |
Jun 30, 2009 | 6.750 | 6.890 | 6.230 | 6.230 | 39,828 | -0.50(-7.43%) |
Jun 29, 2009 | 6.940 | 6.940 | 6.450 | 6.730 | 72,578 | -0.28(-3.99%) |
Jun 26, 2009 | 6.330 | 7.240 | 6.270 | 7.010 | 1,229,206 | +0.62(+9.70%) |
Jun 25, 2009 | 6.121 | 6.390 | 6.121 | 6.390 | 40,169 | +0.16(+2.57%) |
Jun 24, 2009 | 6.200 | 6.240 | 5.950 | 6.230 | 29,210 | +0.01(+0.16%) |
Jun 23, 2009 | 6.040 | 6.300 | 6.000 | 6.220 | 18,660 | +0.22(+3.67%) |
Jun 22, 2009 | 6.000 | 6.000 | 5.830 | 6.000 | 36,357 | +0.00(+0.00%) |
Jun 19, 2009 | 5.870 | 6.000 | 5.870 | 6.000 | 21,239 | +0.15(+2.56%) |
Jun 18, 2009 | 5.860 | 5.860 | 5.680 | 5.850 | 33,841 | -0.08(-1.35%) |
Jun 17, 2009 | 5.790 | 5.930 | 5.710 | 5.930 | 48,240 | +0.22(+3.85%) |
Jun 16, 2009 | 5.750 | 5.890 | 5.400 | 5.710 | 31,196 | -0.09(-1.55%) |
Jun 15, 2009 | 6.010 | 6.010 | 5.800 | 5.800 | 7,570 | -0.29(-4.76%) |
Jun 12, 2009 | 5.890 | 6.090 | 5.840 | 6.090 | 23,230 | +0.09(+1.50%) |
Jun 11, 2009 | 5.700 | 6.020 | 5.660 | 6.000 | 25,700 | +0.30(+5.26%) |
Jun 10, 2009 | 5.710 | 5.710 | 5.610 | 5.700 | 17,520 | +0.05(+0.88%) |
Jun 09, 2009 | 5.610 | 5.700 | 5.580 | 5.650 | 4,600 | -0.01(-0.18%) |
Jun 08, 2009 | 5.690 | 5.700 | 5.590 | 5.660 | 12,365 | +0.02(+0.35%) |
Jun 05, 2009 | 5.600 | 5.710 | 5.560 | 5.640 | 13,115 | -0.02(-0.35%) |
Jun 04, 2009 | 5.700 | 5.700 | 5.600 | 5.660 | 4,625 | -0.04(-0.70%) |
Jun 03, 2009 | 5.730 | 5.750 | 5.670 | 5.700 | 16,504 | -0.03(-0.52%) |
Jun 02, 2009 | 5.830 | 5.870 | 5.730 | 5.730 | 4,000 | -0.20(-3.37%) |
Jun 01, 2009 | 5.600 | 6.000 | 5.550 | 5.930 | 53,101 | +0.28(+4.96%) |
May 29, 2009 | 5.470 | 5.650 | 5.420 | 5.650 | 10,217 | +0.13(+2.36%) |
May 28, 2009 | 5.570 | 5.570 | 5.480 | 5.520 | 5,623 | -0.13(-2.30%) |
May 27, 2009 | 5.650 | 5.690 | 5.640 | 5.650 | 16,022 | -0.02(-0.35%) |
May 26, 2009 | 5.430 | 5.670 | 5.250 | 5.670 | 32,409 | +0.29(+5.39%) |
May 22, 2009 | 5.290 | 5.380 | 5.170 | 5.380 | 7,968 | +0.23(+4.47%) |
May 21, 2009 | 5.200 | 5.390 | 5.040 | 5.150 | 25,015 | -0.12(-2.28%) |
May 20, 2009 | 4.850 | 5.270 | 4.810 | 5.270 | 34,601 | +0.40(+8.21%) |
May 19, 2009 | 4.640 | 4.870 | 4.640 | 4.870 | 10,315 | +0.17(+3.62%) |
May 18, 2009 | 4.640 | 4.710 | 4.630 | 4.700 | 8,860 | +0.05(+1.08%) |
May 15, 2009 | 4.520 | 4.850 | 4.520 | 4.650 | 19,474 | +0.05(+1.09%) |
May 14, 2009 | 4.350 | 4.643 | 4.350 | 4.600 | 16,700 | +0.21(+4.78%) |
May 13, 2009 | 4.380 | 4.450 | 4.270 | 4.390 | 23,700 | +0.06(+1.39%) |
May 12, 2009 | 4.310 | 4.440 | 4.310 | 4.330 | 10,500 | -0.09(-2.04%) |
May 11, 2009 | 4.200 | 4.449 | 4.160 | 4.420 | 16,144 | +0.25(+6.00%) |
May 08, 2009 | 4.170 | 4.200 | 4.070 | 4.170 | 21,182 | +0.00(+0.00%) |
May 07, 2009 | 4.200 | 4.240 | 4.150 | 4.170 | 35,400 | -0.01(-0.24%) |
May 06, 2009 | 4.170 | 4.230 | 4.170 | 4.180 | 23,800 | +0.01(+0.24%) |
May 05, 2009 | 4.180 | 4.190 | 4.120 | 4.170 | 7,950 | +0.02(+0.48%) |
May 04, 2009 | 4.160 | 4.160 | 4.140 | 4.150 | 5,828 | +0.03(+0.73%) |