Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.924 | 8.014 | 7.709 | 7.798 | 887,456 | -0.16(-2.03%) |
Apr 29, 2010 | 8.130 | 8.220 | 7.960 | 7.960 | 659,962 | -0.13(-1.66%) |
Apr 28, 2010 | 8.238 | 8.359 | 8.085 | 8.094 | 799,893 | -0.12(-1.50%) |
Apr 27, 2010 | 7.879 | 8.372 | 7.861 | 8.217 | 5,698 | +0.31(+3.94%) |
Apr 26, 2010 | 7.924 | 8.211 | 7.798 | 7.906 | 1,463,640 | +0.08(+1.03%) |
Apr 23, 2010 | 6.956 | 8.641 | 6.947 | 7.825 | 7,035,368 | +1.25(+18.94%) |
Apr 22, 2010 | 6.301 | 6.633 | 6.203 | 6.579 | 586,756 | +0.18(+2.80%) |
Apr 21, 2010 | 5.961 | 6.409 | 5.961 | 6.400 | 1,574,415 | +0.46(+7.69%) |
Apr 20, 2010 | 5.952 | 5.961 | 5.844 | 5.943 | 276,725 | +0.04(+0.61%) |
Apr 19, 2010 | 5.773 | 5.970 | 5.656 | 5.907 | 394,238 | +0.13(+2.17%) |
Apr 16, 2010 | 6.122 | 6.122 | 5.714 | 5.782 | 572,036 | -0.32(-5.29%) |
Apr 15, 2010 | 5.952 | 6.337 | 5.943 | 6.104 | 676,659 | +0.17(+2.87%) |
Apr 14, 2010 | 5.575 | 5.961 | 5.531 | 5.934 | 873,847 | +0.43(+7.82%) |
Apr 13, 2010 | 5.566 | 5.566 | 5.360 | 5.504 | 154,194 | -0.10(-1.76%) |
Apr 12, 2010 | 5.683 | 5.701 | 5.558 | 5.602 | 765,097 | -0.08(-1.42%) |
Apr 09, 2010 | 5.844 | 5.961 | 5.647 | 5.683 | 616,964 | -0.14(-2.46%) |
Apr 08, 2010 | 5.638 | 5.844 | 5.575 | 5.826 | 366,800 | +0.19(+3.34%) |
Apr 07, 2010 | 5.540 | 5.674 | 5.522 | 5.638 | 602,454 | +0.13(+2.28%) |
Apr 06, 2010 | 5.280 | 5.566 | 5.265 | 5.513 | 575,254 | +0.20(+3.71%) |
Apr 05, 2010 | 5.145 | 5.315 | 5.100 | 5.315 | 437,415 | +0.21(+4.04%) |
Apr 01, 2010 | 5.163 | 5.109 | 5.109 | 5.109 | 195,008 | +0.01(+0.18%) |
Mar 31, 2010 | 4.975 | 5.217 | 4.948 | 5.100 | 372,436 | +0.09(+1.79%) |
Mar 30, 2010 | 5.109 | 5.145 | 4.948 | 5.011 | 339,845 | -0.10(-1.93%) |
Mar 29, 2010 | 5.109 | 5.109 | 5.011 | 5.109 | 312,065 | +0.03(+0.53%) |
Mar 26, 2010 | 5.136 | 5.154 | 5.029 | 5.082 | 390,019 | -0.04(-0.87%) |
Mar 25, 2010 | 5.280 | 5.307 | 5.109 | 5.127 | 311,648 | -0.10(-1.89%) |
Mar 24, 2010 | 5.208 | 5.369 | 5.199 | 5.226 | 352,891 | -0.05(-1.02%) |
Mar 23, 2010 | 5.271 | 5.342 | 5.163 | 5.280 | 525,492 | -0.02(-0.34%) |
Mar 22, 2010 | 5.235 | 5.298 | 5.172 | 5.298 | 454,701 | +0.01(+0.17%) |
Mar 19, 2010 | 5.333 | 5.333 | 5.154 | 5.289 | 542,688 | +0.00(+0.00%) |
Mar 18, 2010 | 5.360 | 5.414 | 5.271 | 5.289 | 277,592 | -0.06(-1.17%) |
Mar 17, 2010 | 5.333 | 5.360 | 5.082 | 5.351 | 678,580 | +0.02(+0.34%) |
Mar 16, 2010 | 5.262 | 5.351 | 5.199 | 5.333 | 288,054 | +0.12(+2.23%) |
Mar 15, 2010 | 5.208 | 5.280 | 5.172 | 5.217 | 388,460 | -0.19(-3.48%) |
Mar 12, 2010 | 5.396 | 5.414 | 5.271 | 5.405 | 448,492 | +0.03(+0.50%) |
Mar 11, 2010 | 5.289 | 5.387 | 5.262 | 5.378 | 392,930 | +0.06(+1.18%) |
Mar 10, 2010 | 5.208 | 5.342 | 5.181 | 5.315 | 785,331 | +0.09(+1.72%) |
Mar 09, 2010 | 5.199 | 5.244 | 5.127 | 5.226 | 618,603 | +0.00(+0.00%) |
Mar 08, 2010 | 5.253 | 5.289 | 5.145 | 5.226 | 347,799 | -0.01(-0.17%) |
Mar 05, 2010 | 5.172 | 5.235 | 5.047 | 5.235 | 252,839 | +0.11(+2.10%) |
Mar 04, 2010 | 5.065 | 5.163 | 5.038 | 5.127 | 270,095 | +0.07(+1.42%) |
Mar 03, 2010 | 5.262 | 5.262 | 5.029 | 5.056 | 263,960 | -0.21(-3.92%) |
Mar 02, 2010 | 5.235 | 5.289 | 5.154 | 5.262 | 297,938 | +0.05(+1.03%) |
Mar 01, 2010 | 5.190 | 5.289 | 4.975 | 5.208 | 454,582 | +0.04(+0.87%) |
Feb 26, 2010 | 5.289 | 5.289 | 4.948 | 5.163 | 843,159 | -0.13(-2.37%) |
Feb 25, 2010 | 4.993 | 5.342 | 4.930 | 5.289 | 651,446 | +0.22(+4.42%) |
Feb 24, 2010 | 4.885 | 5.082 | 4.876 | 5.065 | 404,481 | +0.19(+3.86%) |
Feb 23, 2010 | 4.885 | 4.912 | 4.814 | 4.876 | 475,529 | -0.01(-0.18%) |
Feb 22, 2010 | 4.679 | 4.966 | 4.545 | 4.885 | 1,133,489 | +0.22(+4.61%) |
Feb 19, 2010 | 4.652 | 4.724 | 4.491 | 4.670 | 439,583 | +0.05(+1.16%) |
Feb 18, 2010 | 4.338 | 4.643 | 4.285 | 4.616 | 428,656 | +0.30(+6.85%) |
Feb 17, 2010 | 4.329 | 4.356 | 4.276 | 4.321 | 138,416 | +0.02(+0.42%) |
Feb 16, 2010 | 4.213 | 4.303 | 4.150 | 4.303 | 144,948 | +0.14(+3.45%) |
Feb 12, 2010 | 4.123 | 4.159 | 4.159 | 4.159 | 217,208 | -0.02(-0.43%) |
Feb 11, 2010 | 4.141 | 4.177 | 3.989 | 4.177 | 354,090 | +0.01(+0.22%) |
Feb 10, 2010 | 4.132 | 4.186 | 4.025 | 4.168 | 299,044 | +0.00(+0.00%) |
Feb 09, 2010 | 4.052 | 4.195 | 4.007 | 4.168 | 533,272 | +0.17(+4.26%) |
Feb 08, 2010 | 3.962 | 4.096 | 3.908 | 3.998 | 584,869 | +0.04(+0.90%) |
Feb 05, 2010 | 4.007 | 4.079 | 3.863 | 3.962 | 1,286,915 | -0.04(-0.90%) |
Feb 04, 2010 | 4.267 | 4.267 | 3.980 | 3.998 | 448,984 | -0.30(-6.89%) |
Feb 03, 2010 | 4.437 | 4.500 | 4.267 | 4.294 | 243,446 | -0.17(-3.82%) |
Feb 02, 2010 | 4.509 | 4.572 | 4.410 | 4.464 | 499,257 | -0.03(-0.60%) |
Feb 01, 2010 | 4.643 | 4.661 | 4.464 | 4.491 | 537,012 | -0.11(-2.34%) |
Jan 29, 2010 | 4.670 | 4.807 | 4.527 | 4.598 | 950,360 | -0.06(-1.35%) |
Jan 28, 2010 | 4.769 | 4.822 | 4.527 | 4.661 | 302,555 | -0.13(-2.62%) |
Jan 27, 2010 | 4.796 | 4.814 | 4.719 | 4.787 | 394,736 | -0.03(-0.56%) |
Jan 26, 2010 | 4.706 | 5.073 | 4.706 | 4.814 | 900,399 | +0.14(+3.07%) |
Jan 25, 2010 | 4.679 | 4.715 | 4.527 | 4.670 | 996,043 | -0.07(-1.51%) |
Jan 22, 2010 | 4.822 | 4.822 | 4.527 | 4.742 | 1,436,424 | -0.15(-3.11%) |
Jan 21, 2010 | 4.697 | 4.930 | 4.643 | 4.894 | 1,657,474 | +0.23(+5.00%) |
Jan 20, 2010 | 4.392 | 4.679 | 4.356 | 4.661 | 610,010 | +0.22(+4.84%) |
Jan 19, 2010 | 4.177 | 4.446 | 4.087 | 4.446 | 551,796 | +0.29(+6.90%) |
Jan 15, 2010 | 4.312 | 4.159 | 4.159 | 4.159 | 922,049 | -0.11(-2.52%) |
Jan 14, 2010 | 4.096 | 4.294 | 4.052 | 4.267 | 503,306 | +0.15(+3.70%) |
Jan 13, 2010 | 4.105 | 4.168 | 3.962 | 4.114 | 425,767 | +0.00(+0.00%) |
Jan 12, 2010 | 4.123 | 4.206 | 4.052 | 4.114 | 732,934 | -0.07(-1.71%) |
Jan 11, 2010 | 3.953 | 4.258 | 3.953 | 4.186 | 843,562 | +0.18(+4.47%) |
Jan 08, 2010 | 3.774 | 4.016 | 3.702 | 4.007 | 800,777 | +0.23(+6.18%) |
Jan 07, 2010 | 3.496 | 3.863 | 3.496 | 3.774 | 1,435,162 | +0.30(+8.51%) |
Jan 06, 2010 | 3.469 | 3.599 | 3.379 | 3.478 | 1,414,978 | +0.02(+0.52%) |
Jan 05, 2010 | 3.505 | 3.541 | 3.433 | 3.460 | 709,235 | -0.06(-1.78%) |
Jan 04, 2010 | 3.487 | 3.559 | 3.361 | 3.523 | 1,160,596 | +0.13(+3.97%) |
Dec 31, 2009 | 3.460 | 3.388 | 3.388 | 3.388 | 537,276 | -0.06(-1.82%) |
Dec 30, 2009 | 3.487 | 3.534 | 3.379 | 3.451 | 317,832 | -0.07(-2.04%) |
Dec 29, 2009 | 3.442 | 3.577 | 3.415 | 3.523 | 688,744 | +0.08(+2.34%) |
Dec 28, 2009 | 3.585 | 3.585 | 3.397 | 3.442 | 304,645 | -0.13(-3.52%) |
Dec 24, 2009 | 3.550 | 3.594 | 3.514 | 3.568 | 74,701 | +0.04(+1.02%) |
Dec 23, 2009 | 3.469 | 3.550 | 3.424 | 3.532 | 298,360 | +0.11(+3.14%) |
Dec 22, 2009 | 3.397 | 3.451 | 3.326 | 3.424 | 292,014 | +0.03(+0.79%) |
Dec 21, 2009 | 3.388 | 3.541 | 3.335 | 3.397 | 315,856 | +0.04(+1.07%) |
Dec 18, 2009 | 3.200 | 3.424 | 3.155 | 3.361 | 915,989 | +0.21(+6.53%) |
Dec 17, 2009 | 3.227 | 3.308 | 3.137 | 3.155 | 245,461 | -0.09(-2.76%) |
Dec 16, 2009 | 3.245 | 3.290 | 3.218 | 3.245 | 294,801 | +0.04(+1.40%) |
Dec 15, 2009 | 3.200 | 3.290 | 3.182 | 3.200 | 442,702 | -0.03(-0.83%) |
Dec 14, 2009 | 3.209 | 3.263 | 3.200 | 3.227 | 824,288 | -0.01(-0.28%) |
Dec 11, 2009 | 3.290 | 3.343 | 3.155 | 3.236 | 475,396 | -0.04(-1.37%) |
Dec 10, 2009 | 3.433 | 3.478 | 3.245 | 3.281 | 277,293 | -0.18(-5.18%) |
Dec 09, 2009 | 3.317 | 3.460 | 3.290 | 3.460 | 391,372 | +0.15(+4.61%) |
Dec 08, 2009 | 3.442 | 3.478 | 3.290 | 3.308 | 485,269 | -0.18(-5.14%) |
Dec 07, 2009 | 3.514 | 3.577 | 3.380 | 3.487 | 258,718 | -0.03(-0.77%) |
Dec 04, 2009 | 3.594 | 3.639 | 3.388 | 3.514 | 424,857 | +0.00(+0.00%) |
Dec 03, 2009 | 3.720 | 3.720 | 3.496 | 3.514 | 303,948 | -0.18(-4.85%) |
Dec 02, 2009 | 3.729 | 3.810 | 3.630 | 3.693 | 733,586 | -0.01(-0.24%) |
Dec 01, 2009 | 3.612 | 3.711 | 3.532 | 3.702 | 515,455 | +0.14(+4.03%) |
Nov 30, 2009 | 3.478 | 3.577 | 3.379 | 3.559 | 564,426 | +0.04(+1.02%) |
Nov 27, 2009 | 3.657 | 3.657 | 3.496 | 3.523 | 172,746 | -0.13(-3.44%) |
Nov 25, 2009 | 3.693 | 3.738 | 3.630 | 3.648 | 218,297 | +0.02(+0.49%) |
Nov 24, 2009 | 3.738 | 3.738 | 3.594 | 3.630 | 560,350 | -0.09(-2.41%) |
Nov 23, 2009 | 3.845 | 3.845 | 3.585 | 3.720 | 1,135,475 | -0.04(-1.19%) |
Nov 20, 2009 | 3.792 | 3.863 | 3.612 | 3.765 | 972,703 | -0.08(-2.10%) |
Nov 19, 2009 | 3.854 | 3.989 | 3.783 | 3.845 | 558,795 | -0.06(-1.61%) |
Nov 18, 2009 | 3.953 | 4.007 | 3.828 | 3.908 | 558,496 | -0.04(-0.91%) |
Nov 17, 2009 | 3.953 | 4.096 | 3.828 | 3.944 | 1,093,588 | +0.03(+0.69%) |
Nov 16, 2009 | 3.469 | 3.989 | 3.442 | 3.917 | 1,988,142 | +0.51(+15.00%) |
Nov 13, 2009 | 3.343 | 3.612 | 3.272 | 3.406 | 2,668,048 | +0.30(+9.51%) |
Nov 12, 2009 | 2.707 | 3.281 | 2.707 | 3.110 | 2,629,304 | +0.40(+14.90%) |
Nov 11, 2009 | 2.949 | 2.949 | 2.680 | 2.707 | 2,837,272 | -0.22(-7.36%) |
Nov 10, 2009 | 3.317 | 3.358 | 2.895 | 2.922 | 2,225,733 | -0.43(-12.83%) |
Nov 09, 2009 | 3.568 | 3.621 | 3.326 | 3.352 | 783,783 | -0.16(-4.59%) |
Nov 06, 2009 | 3.442 | 3.577 | 3.361 | 3.514 | 629,722 | +0.00(+0.00%) |
Nov 05, 2009 | 3.568 | 3.765 | 3.487 | 3.514 | 1,078,126 | -0.03(-0.76%) |
Nov 04, 2009 | 3.469 | 3.585 | 3.299 | 3.541 | 1,383,729 | +0.11(+3.13%) |
Nov 03, 2009 | 3.684 | 3.684 | 3.415 | 3.433 | 1,256,766 | -0.33(-8.81%) |
Nov 02, 2009 | 3.944 | 4.052 | 3.720 | 3.765 | 936,144 | -0.13(-3.45%) |
Oct 30, 2009 | 4.204 | 4.204 | 3.814 | 3.899 | 2,709,749 | -0.37(-8.61%) |
Oct 29, 2009 | 4.168 | 4.303 | 3.980 | 4.267 | 495,995 | +0.17(+4.16%) |
Oct 28, 2009 | 4.347 | 4.428 | 4.087 | 4.096 | 630,415 | -0.27(-6.16%) |
Oct 27, 2009 | 4.509 | 4.580 | 4.267 | 4.365 | 1,409,312 | -0.11(-2.40%) |
Oct 26, 2009 | 4.912 | 4.912 | 4.464 | 4.473 | 3,037,127 | -0.42(-8.61%) |
Oct 23, 2009 | 4.957 | 4.975 | 4.867 | 4.894 | 407,899 | -0.23(-4.55%) |
Oct 22, 2009 | 5.118 | 5.199 | 5.047 | 5.127 | 615,884 | -0.02(-0.35%) |
Oct 21, 2009 | 5.181 | 5.369 | 5.100 | 5.145 | 1,115,586 | -0.04(-0.69%) |
Oct 20, 2009 | 5.154 | 5.244 | 5.136 | 5.181 | 464,532 | -0.14(-2.69%) |
Oct 19, 2009 | 5.611 | 5.638 | 5.244 | 5.324 | 445,401 | -0.23(-4.19%) |
Oct 16, 2009 | 5.504 | 5.584 | 5.396 | 5.558 | 593,246 | +0.04(+0.81%) |
Oct 15, 2009 | 5.333 | 5.549 | 5.289 | 5.513 | 450,471 | +0.15(+2.84%) |
Oct 14, 2009 | 5.226 | 5.414 | 5.172 | 5.360 | 486,113 | +0.21(+4.00%) |
Oct 13, 2009 | 5.163 | 5.217 | 5.056 | 5.154 | 332,792 | -0.04(-0.69%) |
Oct 12, 2009 | 5.262 | 5.351 | 5.172 | 5.190 | 150,325 | -0.12(-2.20%) |
Oct 09, 2009 | 5.298 | 5.405 | 5.226 | 5.307 | 157,138 | +0.00(+0.00%) |
Oct 08, 2009 | 5.477 | 5.504 | 5.298 | 5.307 | 230,348 | -0.10(-1.82%) |
Oct 07, 2009 | 5.324 | 5.450 | 5.261 | 5.405 | 146,761 | +0.03(+0.50%) |
Oct 06, 2009 | 5.477 | 5.575 | 5.352 | 5.378 | 335,850 | -0.04(-0.83%) |
Oct 05, 2009 | 5.405 | 5.593 | 5.405 | 5.423 | 284,280 | +0.04(+0.67%) |
Oct 02, 2009 | 5.324 | 5.450 | 5.163 | 5.387 | 372,521 | +0.01(+0.17%) |
Oct 01, 2009 | 5.638 | 5.674 | 5.244 | 5.378 | 693,401 | -0.28(-4.91%) |
Sep 30, 2009 | 5.970 | 6.006 | 5.638 | 5.656 | 591,846 | -0.31(-5.26%) |
Sep 29, 2009 | 6.042 | 6.042 | 5.916 | 5.970 | 184,935 | -0.04(-0.75%) |
Sep 28, 2009 | 5.898 | 6.015 | 5.880 | 6.015 | 243,193 | +0.17(+2.91%) |
Sep 25, 2009 | 5.862 | 5.979 | 5.808 | 5.844 | 253,695 | -0.07(-1.21%) |
Sep 24, 2009 | 6.122 | 6.167 | 5.764 | 5.916 | 515,052 | -0.20(-3.23%) |
Sep 23, 2009 | 6.203 | 6.301 | 6.059 | 6.113 | 380,397 | -0.09(-1.45%) |
Sep 22, 2009 | 6.051 | 6.230 | 5.979 | 6.203 | 579,689 | +0.22(+3.59%) |
Sep 21, 2009 | 6.024 | 6.059 | 5.871 | 5.988 | 374,954 | -0.14(-2.34%) |
Sep 18, 2009 | 5.916 | 6.221 | 5.916 | 6.131 | 714,263 | +0.08(+1.33%) |
Sep 17, 2009 | 6.221 | 6.337 | 5.916 | 6.051 | 429,835 | +0.08(+1.35%) |
Sep 16, 2009 | 6.068 | 6.355 | 5.943 | 5.970 | 1,061,352 | -0.09(-1.48%) |
Sep 15, 2009 | 6.015 | 6.194 | 6.015 | 6.059 | 605,513 | +0.02(+0.30%) |
Sep 14, 2009 | 6.095 | 6.176 | 6.015 | 6.042 | 510,966 | -0.11(-1.75%) |
Sep 11, 2009 | 6.131 | 6.221 | 6.051 | 6.149 | 112,031 | +0.01(+0.15%) |
Sep 10, 2009 | 6.176 | 6.194 | 5.997 | 6.140 | 336,031 | -0.07(-1.15%) |
Sep 09, 2009 | 6.149 | 6.301 | 6.024 | 6.212 | 170,403 | +0.07(+1.17%) |
Sep 08, 2009 | 6.194 | 6.275 | 6.042 | 6.140 | 242,806 | -0.09(-1.44%) |
Sep 04, 2009 | 6.113 | 6.266 | 6.042 | 6.230 | 177,273 | +0.12(+1.91%) |
Sep 03, 2009 | 6.185 | 6.185 | 6.006 | 6.113 | 221,802 | +0.00(+0.00%) |
Sep 02, 2009 | 6.284 | 6.301 | 6.086 | 6.113 | 274,053 | -0.22(-3.40%) |
Sep 01, 2009 | 6.526 | 6.714 | 6.293 | 6.328 | 392,968 | -0.24(-3.68%) |
Aug 31, 2009 | 6.615 | 6.687 | 6.436 | 6.570 | 329,805 | -0.12(-1.74%) |
Aug 28, 2009 | 6.570 | 6.687 | 6.472 | 6.687 | 593,690 | +0.17(+2.61%) |
Aug 27, 2009 | 6.552 | 6.552 | 6.373 | 6.517 | 282,330 | -0.03(-0.41%) |
Aug 26, 2009 | 6.463 | 6.570 | 6.391 | 6.544 | 369,522 | +0.08(+1.25%) |
Aug 25, 2009 | 6.606 | 6.624 | 6.418 | 6.463 | 294,449 | -0.11(-1.64%) |
Aug 24, 2009 | 6.642 | 6.705 | 6.490 | 6.570 | 290,691 | -0.04(-0.68%) |
Aug 21, 2009 | 6.490 | 6.696 | 6.427 | 6.615 | 353,903 | +0.19(+2.93%) |
Aug 20, 2009 | 6.454 | 6.472 | 6.284 | 6.427 | 662,337 | -0.07(-1.10%) |
Aug 19, 2009 | 6.328 | 6.544 | 6.301 | 6.499 | 473,351 | +0.06(+0.97%) |
Aug 18, 2009 | 6.517 | 6.517 | 6.248 | 6.436 | 446,321 | -0.02(-0.28%) |
Aug 17, 2009 | 6.463 | 6.544 | 6.266 | 6.454 | 326,913 | -0.17(-2.57%) |
Aug 14, 2009 | 6.723 | 6.723 | 6.436 | 6.624 | 527,058 | -0.10(-1.47%) |
Aug 13, 2009 | 6.678 | 6.768 | 6.463 | 6.723 | 181,999 | +0.08(+1.21%) |
Aug 12, 2009 | 6.597 | 6.732 | 6.552 | 6.642 | 312,161 | +0.04(+0.54%) |
Aug 11, 2009 | 6.786 | 6.786 | 6.445 | 6.606 | 309,732 | -0.22(-3.15%) |
Aug 10, 2009 | 6.696 | 7.028 | 6.651 | 6.821 | 787,249 | +0.04(+0.53%) |
Aug 07, 2009 | 6.552 | 6.821 | 6.293 | 6.786 | 467,070 | +0.40(+6.32%) |
Aug 06, 2009 | 6.284 | 6.714 | 6.203 | 6.382 | 717,803 | +0.12(+1.86%) |
Aug 05, 2009 | 6.373 | 6.490 | 6.131 | 6.266 | 577,919 | -0.19(-2.92%) |
Aug 04, 2009 | 6.346 | 6.535 | 6.257 | 6.454 | 538,841 | +0.02(+0.28%) |
Aug 03, 2009 | 6.293 | 6.481 | 6.230 | 6.436 | 278,800 | +0.22(+3.61%) |
Jul 31, 2009 | 6.051 | 6.318 | 6.042 | 6.212 | 404,803 | +0.11(+1.76%) |
Jul 30, 2009 | 6.140 | 6.293 | 5.997 | 6.104 | 429,503 | +0.04(+0.74%) |
Jul 29, 2009 | 5.737 | 6.104 | 5.737 | 6.059 | 396,567 | +0.23(+4.00%) |
Jul 28, 2009 | 5.889 | 5.889 | 5.674 | 5.826 | 314,692 | -0.11(-1.81%) |
Jul 27, 2009 | 5.701 | 6.006 | 5.566 | 5.934 | 380,141 | +0.34(+6.09%) |
Jul 24, 2009 | 5.620 | 5.620 | 5.253 | 5.593 | 919 | -0.41(-6.87%) |
Jul 23, 2009 | 5.468 | 6.086 | 5.468 | 6.006 | 396,051 | +0.55(+10.02%) |
Jul 22, 2009 | 5.477 | 5.665 | 5.423 | 5.459 | 264,150 | -0.04(-0.65%) |
Jul 21, 2009 | 5.853 | 5.916 | 5.423 | 5.495 | 299,763 | -0.30(-5.11%) |
Jul 20, 2009 | 5.952 | 5.997 | 5.728 | 5.791 | 180,619 | -0.10(-1.67%) |
Jul 17, 2009 | 6.212 | 6.284 | 5.844 | 5.889 | 268,695 | -0.30(-4.92%) |
Jul 16, 2009 | 6.239 | 6.293 | 6.140 | 6.194 | 356,471 | -0.08(-1.29%) |
Jul 15, 2009 | 6.095 | 6.445 | 6.015 | 6.275 | 751,257 | +0.20(+3.24%) |
Jul 14, 2009 | 5.889 | 6.167 | 5.889 | 6.077 | 293,215 | +0.16(+2.73%) |
Jul 13, 2009 | 5.728 | 5.943 | 5.710 | 5.916 | 243,712 | +0.35(+6.28%) |
Jul 10, 2009 | 5.674 | 5.746 | 5.432 | 5.566 | 590,680 | -0.21(-3.57%) |
Jul 09, 2009 | 5.871 | 5.943 | 5.647 | 5.773 | 381,914 | -0.01(-0.15%) |
Jul 08, 2009 | 5.943 | 6.033 | 5.602 | 5.782 | 272,994 | -0.10(-1.68%) |
Jul 07, 2009 | 5.970 | 6.095 | 5.826 | 5.880 | 301,526 | -0.07(-1.20%) |
Jul 06, 2009 | 6.239 | 6.364 | 5.862 | 5.952 | 402,241 | -0.30(-4.87%) |
Jul 02, 2009 | 6.149 | 6.310 | 5.925 | 6.257 | 366,913 | -0.04(-0.71%) |
Jul 01, 2009 | 6.176 | 6.409 | 6.033 | 6.301 | 388,146 | +0.17(+2.78%) |
Jun 30, 2009 | 5.952 | 6.221 | 5.835 | 6.131 | 451,034 | +0.14(+2.40%) |
Jun 29, 2009 | 6.212 | 6.275 | 5.800 | 5.988 | 450,056 | -0.26(-4.16%) |
Jun 26, 2009 | 5.961 | 6.275 | 5.701 | 6.248 | 1,624,101 | +0.30(+5.13%) |
Jun 25, 2009 | 5.737 | 5.961 | 5.728 | 5.943 | 412,036 | +0.33(+5.91%) |
Jun 24, 2009 | 5.656 | 5.737 | 5.575 | 5.611 | 313,543 | +0.04(+0.64%) |
Jun 23, 2009 | 5.638 | 5.795 | 5.549 | 5.575 | 507,721 | +0.02(+0.32%) |
Jun 22, 2009 | 5.907 | 6.015 | 5.423 | 5.558 | 472,880 | -0.40(-6.77%) |
Jun 19, 2009 | 5.997 | 6.077 | 5.692 | 5.961 | 797,978 | +0.08(+1.37%) |
Jun 18, 2009 | 5.952 | 5.961 | 5.710 | 5.880 | 188,605 | +0.00(+0.00%) |
Jun 17, 2009 | 5.961 | 6.104 | 5.710 | 5.880 | 376,059 | -0.08(-1.35%) |
Jun 16, 2009 | 5.916 | 6.051 | 5.782 | 5.961 | 514,301 | +0.13(+2.31%) |
Jun 15, 2009 | 5.916 | 6.113 | 5.710 | 5.826 | 407,280 | -0.26(-4.27%) |
Jun 12, 2009 | 5.916 | 6.176 | 5.853 | 6.086 | 210,047 | +0.13(+2.11%) |
Jun 11, 2009 | 5.979 | 6.149 | 5.665 | 5.961 | 1,257,464 | -0.30(-4.73%) |
Jun 10, 2009 | 6.140 | 6.275 | 6.051 | 6.257 | 322,389 | +0.19(+3.10%) |
Jun 09, 2009 | 6.257 | 6.257 | 5.979 | 6.068 | 287,758 | +0.01(+0.15%) |
Jun 08, 2009 | 6.185 | 6.265 | 6.042 | 6.059 | 270,889 | -0.04(-0.73%) |
Jun 05, 2009 | 6.400 | 6.409 | 6.059 | 6.104 | 457,613 | -0.26(-4.08%) |
Jun 04, 2009 | 6.239 | 6.391 | 6.006 | 6.364 | 687,630 | +0.16(+2.60%) |
Jun 03, 2009 | 6.687 | 6.687 | 5.952 | 6.203 | 1,220,852 | -0.42(-6.36%) |
Jun 02, 2009 | 6.624 | 6.830 | 6.275 | 6.624 | 880,566 | -0.04(-0.54%) |
Jun 01, 2009 | 6.364 | 6.696 | 6.310 | 6.660 | 786,472 | +0.46(+7.37%) |
May 29, 2009 | 6.059 | 6.248 | 5.791 | 6.203 | 3,479,519 | +0.18(+2.98%) |
May 28, 2009 | 5.737 | 6.068 | 5.504 | 6.024 | 1,380,225 | +0.38(+6.67%) |
May 27, 2009 | 5.898 | 5.979 | 5.558 | 5.647 | 338,312 | -0.29(-4.83%) |
May 26, 2009 | 5.540 | 6.006 | 5.513 | 5.934 | 403,636 | +0.39(+7.12%) |
May 22, 2009 | 5.764 | 5.764 | 5.441 | 5.540 | 370,750 | -0.19(-3.29%) |
May 21, 2009 | 5.549 | 6.122 | 5.549 | 5.728 | 544,436 | +0.02(+0.31%) |
May 20, 2009 | 6.068 | 6.239 | 5.566 | 5.710 | 616,086 | -0.27(-4.50%) |
May 19, 2009 | 5.782 | 6.127 | 5.513 | 5.979 | 810,380 | +0.22(+3.89%) |
May 18, 2009 | 5.584 | 5.817 | 5.450 | 5.755 | 1,250,748 | +0.36(+6.64%) |
May 15, 2009 | 5.522 | 5.692 | 5.298 | 5.396 | 6,441,046 | -0.22(-3.83%) |
May 14, 2009 | 5.504 | 5.826 | 5.280 | 5.611 | 389,090 | +0.02(+0.32%) |
May 13, 2009 | 6.624 | 6.624 | 5.566 | 5.593 | 643,147 | -1.63(-22.58%) |
May 12, 2009 | 7.942 | 8.094 | 7.037 | 7.225 | 273,825 | -0.60(-7.67%) |
May 11, 2009 | 8.193 | 8.202 | 7.619 | 7.825 | 278,659 | -0.38(-4.59%) |
May 08, 2009 | 7.386 | 8.265 | 7.332 | 8.202 | 300,420 | +1.00(+13.95%) |
May 07, 2009 | 7.350 | 7.996 | 7.171 | 7.198 | 367,774 | -0.05(-0.74%) |
May 06, 2009 | 6.893 | 7.296 | 6.651 | 7.252 | 256,481 | +0.49(+7.29%) |
May 05, 2009 | 6.149 | 6.838 | 6.077 | 6.759 | 402,390 | +0.57(+9.28%) |
May 04, 2009 | 5.961 | 6.230 | 5.934 | 6.185 | 201,289 | +0.46(+7.98%) |