Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.30 | 11.50 | 11.19 | 11.41 | 804,730 | +0.32(+2.89%) |
Apr 29, 2010 | 10.99 | 11.29 | 10.70 | 11.09 | 1,625,981 | +0.50(+4.72%) |
Apr 28, 2010 | 10.95 | 11.00 | 10.53 | 10.59 | 705,367 | -0.41(-3.73%) |
Apr 27, 2010 | 11.26 | 11.34 | 10.72 | 11.00 | 687,396 | -0.21(-1.87%) |
Apr 26, 2010 | 11.55 | 11.61 | 11.12 | 11.21 | 330,867 | -0.39(-3.36%) |
Apr 23, 2010 | 11.52 | 11.64 | 11.35 | 11.60 | 384,838 | +0.15(+1.31%) |
Apr 22, 2010 | 11.30 | 11.58 | 11.30 | 11.45 | 573,237 | +0.07(+0.62%) |
Apr 21, 2010 | 11.38 | 11.45 | 11.20 | 11.38 | 503,677 | +0.05(+0.44%) |
Apr 20, 2010 | 11.74 | 11.79 | 11.33 | 11.33 | 254,105 | -0.22(-1.90%) |
Apr 19, 2010 | 11.32 | 11.64 | 10.90 | 11.55 | 388,538 | +0.10(+0.87%) |
Apr 16, 2010 | 11.69 | 12.12 | 11.40 | 11.45 | 863,647 | -0.17(-1.46%) |
Apr 15, 2010 | 11.39 | 11.79 | 11.36 | 11.62 | 526,470 | +0.22(+1.93%) |
Apr 14, 2010 | 11.36 | 11.49 | 11.34 | 11.40 | 1,183,418 | +0.05(+0.44%) |
Apr 13, 2010 | 11.20 | 11.50 | 11.13 | 11.35 | 1,496,445 | +0.20(+1.79%) |
Apr 12, 2010 | 11.50 | 11.50 | 11.02 | 11.15 | 467,474 | -0.27(-2.36%) |
Apr 09, 2010 | 11.45 | 11.70 | 11.35 | 11.42 | 831,508 | +0.07(+0.62%) |
Apr 08, 2010 | 11.25 | 11.42 | 10.00 | 11.35 | 3,722,491 | -0.64(-5.34%) |
Apr 07, 2010 | 13.50 | 13.60 | 11.55 | 11.99 | 3,425,747 | -1.55(-11.45%) |
Apr 06, 2010 | 13.34 | 13.70 | 13.31 | 13.54 | 364,562 | +0.19(+1.42%) |
Apr 05, 2010 | 13.47 | 13.47 | 13.21 | 13.35 | 121,484 | -0.01(-0.07%) |
Apr 01, 2010 | 13.36 | 13.36 | 13.36 | 0 | +0.06(+0.45%) | |
Mar 31, 2010 | 13.31 | 13.39 | 13.21 | 13.30 | 383,714 | +0.03(+0.23%) |
Mar 30, 2010 | 13.38 | 13.40 | 13.25 | 13.27 | 360,534 | -0.04(-0.30%) |
Mar 29, 2010 | 13.48 | 13.48 | 13.17 | 13.31 | 957,897 | -0.08(-0.60%) |
Mar 26, 2010 | 12.51 | 13.39 | 12.50 | 13.39 | 1,768,296 | +0.86(+6.86%) |
Mar 25, 2010 | 12.75 | 12.93 | 12.53 | 12.53 | 393,798 | -0.12(-0.95%) |
Mar 24, 2010 | 12.92 | 13.07 | 12.51 | 12.65 | 2,397,508 | -0.57(-4.31%) |
Mar 23, 2010 | 13.18 | 13.36 | 12.95 | 13.22 | 690,551 | +0.04(+0.30%) |
Mar 22, 2010 | 12.80 | 13.20 | 12.80 | 13.18 | 352,275 | +0.04(+0.30%) |
Mar 19, 2010 | 13.09 | 13.40 | 12.55 | 13.14 | 2,656,813 | +0.10(+0.77%) |
Mar 18, 2010 | 13.06 | 13.13 | 12.92 | 13.04 | 328,809 | +0.07(+0.54%) |
Mar 17, 2010 | 12.80 | 13.09 | 12.72 | 12.97 | 532,403 | +0.24(+1.89%) |
Mar 16, 2010 | 12.88 | 12.88 | 12.70 | 12.73 | 324,071 | +0.06(+0.47%) |
Mar 15, 2010 | 12.57 | 12.67 | 12.39 | 12.67 | 373,358 | +0.15(+1.20%) |
Mar 12, 2010 | 12.74 | 12.74 | 12.40 | 12.52 | 366,414 | -0.08(-0.63%) |
Mar 11, 2010 | 12.47 | 12.70 | 12.37 | 12.60 | 369,891 | +0.20(+1.61%) |
Mar 10, 2010 | 12.48 | 12.78 | 12.31 | 12.40 | 474,650 | +0.06(+0.49%) |
Mar 09, 2010 | 12.16 | 12.48 | 11.95 | 12.34 | 221,789 | +0.08(+0.65%) |
Mar 08, 2010 | 12.73 | 12.80 | 12.17 | 12.26 | 290,328 | -0.45(-3.54%) |
Mar 05, 2010 | 12.84 | 13.03 | 12.69 | 12.71 | 145,274 | -0.11(-0.86%) |
Mar 04, 2010 | 13.32 | 13.32 | 12.74 | 12.82 | 371,925 | -0.56(-4.19%) |
Mar 03, 2010 | 13.21 | 13.46 | 13.16 | 13.38 | 482,642 | +0.18(+1.36%) |
Mar 02, 2010 | 12.90 | 13.24 | 12.82 | 13.20 | 496,214 | +0.29(+2.25%) |
Mar 01, 2010 | 12.95 | 12.97 | 12.81 | 12.91 | 212,404 | +0.10(+0.78%) |
Feb 26, 2010 | 12.37 | 13.20 | 12.33 | 12.81 | 975,078 | +0.61(+5.00%) |
Feb 25, 2010 | 11.76 | 12.34 | 11.57 | 12.20 | 559,423 | +0.38(+3.21%) |
Feb 24, 2010 | 11.95 | 12.38 | 11.73 | 11.82 | 933,135 | +0.03(+0.25%) |
Feb 23, 2010 | 12.25 | 12.35 | 11.79 | 11.79 | 238,161 | -0.52(-4.22%) |
Feb 22, 2010 | 12.56 | 12.56 | 12.22 | 12.31 | 113,201 | -0.13(-1.05%) |
Feb 19, 2010 | 12.35 | 12.68 | 12.34 | 12.44 | 172,852 | -0.06(-0.48%) |
Feb 18, 2010 | 12.45 | 12.50 | 12.13 | 12.50 | 409,920 | +0.11(+0.89%) |
Feb 17, 2010 | 12.71 | 12.74 | 12.26 | 12.39 | 180,555 | -0.20(-1.59%) |
Feb 16, 2010 | 12.69 | 12.80 | 12.45 | 12.59 | 273,358 | +0.25(+2.03%) |
Feb 12, 2010 | 12.34 | 12.34 | 12.34 | 0 | +0.05(+0.41%) | |
Feb 11, 2010 | 11.87 | 12.39 | 11.77 | 12.29 | 429,033 | +0.52(+4.42%) |
Feb 10, 2010 | 12.00 | 12.06 | 11.75 | 11.77 | 306,194 | -0.23(-1.92%) |
Feb 09, 2010 | 11.68 | 12.14 | 11.68 | 12.00 | 730,762 | +0.56(+4.90%) |
Feb 08, 2010 | 11.85 | 11.87 | 11.33 | 11.44 | 380,489 | -0.14(-1.21%) |
Feb 05, 2010 | 11.01 | 11.65 | 10.90 | 11.58 | 408,141 | +0.43(+3.86%) |
Feb 04, 2010 | 11.61 | 11.61 | 10.85 | 11.15 | 831,877 | -0.55(-4.70%) |
Feb 03, 2010 | 11.54 | 11.80 | 11.50 | 11.70 | 281,158 | +0.16(+1.39%) |
Feb 02, 2010 | 11.59 | 11.74 | 11.40 | 11.54 | 304,855 | +0.19(+1.67%) |
Feb 01, 2010 | 10.80 | 11.46 | 10.72 | 11.35 | 489,372 | +0.52(+4.80%) |
Jan 29, 2010 | 11.05 | 11.05 | 10.65 | 10.83 | 545,676 | -0.33(-2.96%) |
Jan 28, 2010 | 11.38 | 11.64 | 10.87 | 11.16 | 721,070 | -0.02(-0.18%) |
Jan 27, 2010 | 11.25 | 11.28 | 10.76 | 11.18 | 401,492 | -0.10(-0.89%) |
Jan 26, 2010 | 10.97 | 11.38 | 10.94 | 11.28 | 610,402 | +0.09(+0.80%) |
Jan 25, 2010 | 11.34 | 11.52 | 11.15 | 11.19 | 430,359 | +0.00(+0.00%) |
Jan 22, 2010 | 11.42 | 11.58 | 11.09 | 11.19 | 1,070,233 | -0.36(-3.12%) |
Jan 21, 2010 | 12.09 | 12.34 | 11.52 | 11.55 | 634,208 | -0.65(-5.33%) |
Jan 20, 2010 | 12.69 | 12.83 | 12.10 | 12.20 | 1,710,270 | -0.75(-5.79%) |
Jan 19, 2010 | 12.79 | 13.02 | 12.76 | 12.95 | 468,004 | +0.30(+2.37%) |
Jan 18, 2010 | 12.78 | 13.12 | 12.65 | 12.65 | 459,960 | -0.25(-1.94%) |
Jan 15, 2010 | 13.21 | 13.30 | 12.81 | 12.90 | 813,432 | -0.41(-3.08%) |
Jan 14, 2010 | 13.18 | 13.56 | 13.16 | 13.31 | 1,503,830 | +0.07(+0.53%) |
Jan 13, 2010 | 12.75 | 13.30 | 12.63 | 13.24 | 1,466,727 | +0.57(+4.50%) |
Jan 12, 2010 | 12.99 | 13.41 | 12.50 | 12.67 | 2,054,928 | -0.31(-2.39%) |
Jan 11, 2010 | 12.90 | 13.70 | 12.71 | 12.98 | 1,938,942 | +0.54(+4.34%) |
Jan 08, 2010 | 12.19 | 12.65 | 12.06 | 12.44 | 2,271,304 | +0.31(+2.56%) |
Jan 07, 2010 | 11.14 | 12.20 | 11.08 | 12.13 | 3,122,122 | +1.05(+9.48%) |
Jan 06, 2010 | 11.00 | 11.29 | 10.97 | 11.08 | 1,331,000 | +0.18(+1.65%) |
Jan 05, 2010 | 11.05 | 11.07 | 10.75 | 10.90 | 1,254,113 | -0.11(-1.00%) |
Jan 04, 2010 | 10.99 | 11.14 | 10.90 | 11.01 | 1,957,196 | +0.21(+1.94%) |
Dec 31, 2009 | 10.80 | 10.80 | 10.80 | 0 | +0.45(+4.35%) | |
Dec 30, 2009 | 10.25 | 10.35 | 10.20 | 10.35 | 671,785 | +0.00(+0.00%) |
Dec 29, 2009 | 10.53 | 10.53 | 10.26 | 10.35 | 593,240 | -0.16(-1.52%) |
Dec 24, 2009 | 10.57 | 10.58 | 10.43 | 10.51 | 364,906 | +0.01(+0.10%) |
Dec 23, 2009 | 10.44 | 10.63 | 10.35 | 10.50 | 1,034,533 | +0.09(+0.86%) |
Dec 22, 2009 | 10.51 | 10.60 | 10.38 | 10.41 | 520,497 | -0.14(-1.33%) |
Dec 21, 2009 | 10.70 | 10.74 | 10.30 | 10.55 | 561,548 | -0.15(-1.40%) |
Dec 18, 2009 | 10.72 | 10.88 | 10.53 | 10.70 | 5,632,289 | -0.08(-0.74%) |
Dec 17, 2009 | 10.66 | 10.78 | 10.63 | 10.78 | 1,053,766 | -0.09(-0.83%) |
Dec 16, 2009 | 10.95 | 10.97 | 10.77 | 10.87 | 925,168 | +0.02(+0.18%) |
Dec 15, 2009 | 10.65 | 10.89 | 10.55 | 10.85 | 1,929,824 | +0.16(+1.50%) |
Dec 14, 2009 | 10.55 | 10.69 | 10.62 | 10.69 | 1,722,173 | +0.21(+2.00%) |
Dec 11, 2009 | 10.75 | 10.75 | 10.35 | 10.48 | 2,219,215 | -0.23(-2.15%) |
Dec 10, 2009 | 10.85 | 10.98 | 10.68 | 10.71 | 969,253 | -0.08(-0.74%) |
Dec 09, 2009 | 10.36 | 11.04 | 10.25 | 10.79 | 10,843,150 | -0.40(-3.57%) |
Dec 08, 2009 | 12.33 | 12.53 | 11.00 | 11.19 | 712,361 | -1.41(-11.19%) |
Dec 07, 2009 | 13.15 | 13.18 | 12.17 | 12.60 | 863,839 | -0.58(-4.40%) |
Dec 04, 2009 | 13.79 | 13.80 | 12.50 | 13.18 | 656,852 | -1.01(-7.12%) |
Dec 03, 2009 | 14.49 | 14.80 | 13.96 | 14.19 | 785,155 | -0.30(-2.07%) |
Dec 02, 2009 | 14.24 | 15.10 | 14.14 | 14.49 | 895,830 | +0.57(+4.09%) |
Dec 01, 2009 | 13.05 | 14.08 | 13.05 | 13.92 | 821,630 | +0.92(+7.08%) |
Nov 30, 2009 | 13.00 | 13.25 | 12.81 | 13.00 | 253,326 | -0.04(-0.31%) |
Nov 27, 2009 | 13.00 | 13.47 | 12.55 | 13.04 | 887,579 | -0.24(-1.81%) |
Nov 26, 2009 | 11.75 | 13.53 | 11.72 | 13.28 | 418,493 | +1.31(+10.94%) |
Nov 25, 2009 | 11.32 | 12.06 | 11.20 | 11.97 | 632,743 | +1.03(+9.41%) |
Nov 24, 2009 | 11.30 | 11.32 | 10.84 | 10.94 | 189,839 | -0.32(-2.84%) |
Nov 23, 2009 | 10.87 | 11.32 | 10.86 | 11.26 | 201,961 | +0.64(+6.03%) |
Nov 20, 2009 | 10.49 | 10.75 | 10.42 | 10.62 | 100,601 | +0.11(+1.05%) |
Nov 19, 2009 | 10.40 | 10.67 | 10.40 | 10.51 | 308,402 | -0.07(-0.66%) |
Nov 18, 2009 | 10.52 | 10.61 | 10.42 | 10.58 | 456,746 | +0.11(+1.05%) |
Nov 17, 2009 | 10.50 | 10.54 | 10.40 | 10.47 | 211,350 | -0.08(-0.76%) |
Nov 16, 2009 | 10.38 | 10.55 | 10.31 | 10.55 | 439,759 | +0.49(+4.87%) |
Nov 13, 2009 | 9.660 | 10.14 | 9.800 | 10.06 | 84,346 | +0.23(+2.34%) |
Nov 12, 2009 | 9.960 | 10.00 | 9.830 | 9.830 | 241,012 | -0.29(-2.87%) |
Nov 11, 2009 | 10.35 | 10.38 | 10.05 | 10.12 | 213,520 | -0.05(-0.49%) |
Nov 10, 2009 | 10.25 | 10.28 | 10.08 | 10.17 | 148,249 | +0.10(+0.99%) |
Nov 09, 2009 | 10.54 | 10.65 | 9.920 | 10.07 | 705,171 | -0.23(-2.23%) |
Nov 06, 2009 | 10.00 | 10.57 | 9.920 | 10.30 | 481,614 | +0.39(+3.94%) |
Nov 05, 2009 | 9.790 | 9.990 | 9.730 | 9.910 | 684,261 | +0.03(+0.30%) |
Nov 04, 2009 | 9.200 | 9.960 | 9.200 | 9.880 | 309,794 | +0.72(+7.86%) |
Nov 03, 2009 | 8.300 | 9.180 | 7.810 | 9.160 | 356,117 | +0.84(+10.10%) |
Nov 02, 2009 | 8.300 | 8.460 | 8.250 | 8.320 | 169,956 | +0.02(+0.24%) |
Oct 30, 2009 | 8.620 | 8.620 | 8.200 | 8.300 | 69,335 | -0.20(-2.35%) |
Oct 29, 2009 | 8.440 | 8.600 | 8.440 | 8.500 | 424,539 | +0.19(+2.29%) |
Oct 28, 2009 | 8.470 | 8.590 | 8.280 | 8.310 | 168,432 | -0.34(-3.93%) |
Oct 27, 2009 | 8.380 | 8.740 | 8.180 | 8.650 | 524,990 | +0.29(+3.47%) |
Oct 26, 2009 | 8.550 | 8.570 | 8.340 | 8.360 | 245,575 | -0.20(-2.34%) |
Oct 23, 2009 | 8.450 | 8.560 | 8.480 | 8.560 | 170,192 | +0.18(+2.15%) |
Oct 22, 2009 | 8.350 | 8.480 | 8.300 | 8.380 | 106,025 | +0.09(+1.09%) |
Oct 21, 2009 | 8.100 | 8.390 | 8.100 | 8.290 | 88,566 | +0.04(+0.48%) |
Oct 20, 2009 | 8.260 | 8.260 | 8.180 | 8.250 | 140,008 | +0.00(+0.00%) |
Oct 19, 2009 | 7.960 | 8.250 | 7.950 | 8.250 | 203,706 | +0.30(+3.77%) |
Oct 16, 2009 | 7.980 | 7.990 | 7.930 | 7.950 | 193,505 | +0.05(+0.63%) |
Oct 15, 2009 | 7.820 | 7.970 | 7.780 | 7.900 | 154,781 | -0.07(-0.88%) |
Oct 14, 2009 | 7.990 | 8.050 | 7.890 | 7.970 | 193,483 | +0.05(+0.63%) |
Oct 13, 2009 | 7.970 | 8.080 | 7.880 | 7.920 | 175,814 | -0.05(-0.63%) |
Oct 09, 2009 | 7.830 | 7.970 | 7.730 | 7.970 | 80,629 | -0.03(-0.38%) |
Oct 08, 2009 | 7.970 | 8.030 | 7.940 | 8.000 | 331,660 | +0.07(+0.88%) |
Oct 07, 2009 | 7.720 | 7.950 | 7.720 | 7.930 | 145,191 | +0.21(+2.72%) |
Oct 06, 2009 | 7.490 | 7.910 | 7.490 | 7.720 | 387,559 | +0.38(+5.18%) |
Oct 05, 2009 | 7.300 | 7.430 | 7.210 | 7.340 | 71,867 | +0.11(+1.52%) |
Oct 02, 2009 | 7.110 | 7.300 | 7.050 | 7.230 | 108,806 | +0.05(+0.70%) |
Oct 01, 2009 | 7.360 | 7.370 | 7.120 | 7.180 | 169,750 | -0.11(-1.51%) |
Sep 30, 2009 | 7.500 | 7.500 | 7.260 | 7.290 | 168,704 | -0.02(-0.27%) |
Sep 29, 2009 | 7.440 | 7.570 | 7.280 | 7.310 | 317,019 | -0.05(-0.68%) |
Sep 28, 2009 | 7.490 | 7.760 | 7.340 | 7.360 | 324,780 | +0.13(+1.80%) |
Sep 25, 2009 | 7.260 | 7.320 | 7.150 | 7.230 | 115,301 | -0.04(-0.55%) |
Sep 24, 2009 | 7.760 | 7.810 | 7.000 | 7.270 | 1,575,370 | -0.49(-6.31%) |
Sep 23, 2009 | 7.700 | 7.850 | 7.700 | 7.760 | 449,602 | +0.11(+1.44%) |
Sep 22, 2009 | 7.500 | 7.650 | 7.360 | 7.650 | 448,392 | +0.45(+6.25%) |
Sep 21, 2009 | 6.950 | 7.270 | 6.950 | 7.200 | 99,831 | -0.03(-0.41%) |
Sep 18, 2009 | 7.490 | 7.490 | 7.130 | 7.230 | 385,441 | -0.15(-2.03%) |
Sep 17, 2009 | 7.610 | 7.750 | 7.180 | 7.380 | 134,044 | -0.34(-4.40%) |
Sep 16, 2009 | 7.920 | 8.010 | 7.710 | 7.720 | 248,737 | -0.03(-0.39%) |
Sep 15, 2009 | 7.480 | 7.750 | 7.470 | 7.750 | 210,791 | +0.32(+4.31%) |
Sep 14, 2009 | 7.510 | 7.540 | 7.380 | 7.430 | 76,231 | -0.07(-0.93%) |
Sep 11, 2009 | 7.460 | 7.630 | 7.390 | 7.500 | 252,375 | +0.13(+1.76%) |
Sep 10, 2009 | 7.470 | 7.630 | 7.330 | 7.370 | 213,384 | -0.06(-0.81%) |
Sep 09, 2009 | 7.400 | 7.610 | 7.400 | 7.430 | 516,011 | -0.05(-0.67%) |
Sep 08, 2009 | 7.500 | 7.580 | 7.350 | 7.480 | 461,891 | +0.15(+2.05%) |
Sep 04, 2009 | 7.100 | 7.390 | 7.090 | 7.330 | 227,036 | +0.15(+2.09%) |
Sep 03, 2009 | 6.870 | 7.220 | 6.840 | 7.180 | 270,468 | +0.45(+6.69%) |
Sep 02, 2009 | 6.550 | 6.950 | 6.550 | 6.730 | 350,823 | +0.22(+3.38%) |
Sep 01, 2009 | 6.450 | 6.520 | 6.450 | 6.510 | 102,630 | +0.06(+0.93%) |
Aug 31, 2009 | 6.500 | 6.500 | 6.410 | 6.450 | 73,891 | -0.05(-0.77%) |
Aug 28, 2009 | 6.360 | 6.520 | 6.360 | 6.500 | 229,681 | +0.19(+3.01%) |
Aug 27, 2009 | 6.330 | 6.380 | 6.180 | 6.310 | 76,267 | +0.01(+0.16%) |
Aug 26, 2009 | 6.290 | 6.360 | 6.270 | 6.300 | 90,351 | +0.03(+0.48%) |
Aug 25, 2009 | 6.260 | 6.330 | 6.180 | 6.270 | 86,345 | +0.05(+0.80%) |
Aug 24, 2009 | 6.470 | 6.550 | 6.170 | 6.220 | 198,438 | -0.27(-4.16%) |
Aug 21, 2009 | 6.630 | 6.650 | 6.480 | 6.490 | 78,246 | -0.02(-0.31%) |
Aug 20, 2009 | 6.610 | 6.680 | 6.510 | 6.510 | 66,958 | -0.14(-2.11%) |
Aug 19, 2009 | 6.700 | 6.770 | 6.640 | 6.650 | 125,360 | -0.07(-1.04%) |
Aug 18, 2009 | 6.800 | 6.830 | 6.700 | 6.720 | 109,495 | +0.02(+0.30%) |
Aug 17, 2009 | 6.700 | 6.740 | 6.700 | 6.700 | 267,286 | -0.09(-1.33%) |
Aug 14, 2009 | 6.850 | 6.870 | 6.700 | 6.790 | 119,618 | +0.09(+1.34%) |
Aug 13, 2009 | 6.750 | 6.990 | 6.700 | 6.700 | 231,908 | +0.00(+0.00%) |
Aug 12, 2009 | 6.700 | 6.740 | 6.610 | 6.700 | 403,454 | +0.08(+1.21%) |
Aug 11, 2009 | 6.580 | 6.710 | 6.510 | 6.620 | 187,481 | +0.11(+1.69%) |
Aug 10, 2009 | 7.000 | 7.000 | 6.490 | 6.510 | 523,842 | -0.65(-9.08%) |
Aug 07, 2009 | 7.150 | 7.230 | 7.040 | 7.160 | 165,565 | +0.01(+0.14%) |
Aug 06, 2009 | 7.350 | 7.350 | 7.100 | 7.150 | 143,548 | -0.20(-2.72%) |
Aug 05, 2009 | 7.170 | 7.350 | 7.150 | 7.350 | 111,392 | +0.12(+1.66%) |
Aug 04, 2009 | 7.050 | 7.310 | 6.950 | 7.230 | 331,176 | +0.38(+5.55%) |
Jul 31, 2009 | 6.400 | 6.850 | 6.400 | 6.850 | 217,892 | +0.29(+4.42%) |
Jul 30, 2009 | 6.460 | 6.680 | 6.420 | 6.560 | 116,190 | +0.06(+0.92%) |
Jul 29, 2009 | 6.410 | 6.600 | 6.310 | 6.500 | 221,875 | +0.01(+0.15%) |
Jul 28, 2009 | 6.700 | 6.700 | 6.350 | 6.490 | 287,042 | -0.12(-1.82%) |
Jul 27, 2009 | 6.200 | 6.800 | 6.380 | 6.610 | 336,419 | +0.41(+6.61%) |
Jul 24, 2009 | 6.020 | 6.200 | 6.020 | 6.200 | 60,170 | +0.06(+0.98%) |
Jul 23, 2009 | 6.050 | 6.230 | 6.010 | 6.140 | 55,438 | +0.11(+1.82%) |
Jul 22, 2009 | 6.050 | 6.140 | 5.980 | 6.030 | 80,338 | -0.05(-0.82%) |
Jul 21, 2009 | 6.390 | 6.450 | 6.020 | 6.080 | 157,656 | -0.30(-4.70%) |
Jul 20, 2009 | 6.200 | 6.400 | 6.200 | 6.380 | 86,879 | +0.27(+4.42%) |
Jul 17, 2009 | 5.900 | 6.190 | 5.900 | 6.110 | 193,059 | +0.20(+3.38%) |
Jul 16, 2009 | 5.880 | 6.150 | 5.850 | 5.910 | 85,463 | -0.07(-1.17%) |
Jul 15, 2009 | 5.850 | 6.100 | 5.850 | 5.980 | 282,875 | +0.27(+4.73%) |
Jul 14, 2009 | 5.540 | 5.830 | 5.500 | 5.710 | 156,819 | +0.22(+4.01%) |
Jul 13, 2009 | 5.300 | 5.580 | 5.290 | 5.490 | 116,916 | +0.09(+1.67%) |
Jul 10, 2009 | 5.350 | 5.450 | 5.270 | 5.400 | 53,668 | +0.02(+0.37%) |
Jul 09, 2009 | 5.380 | 5.490 | 5.310 | 5.380 | 94,215 | +0.04(+0.75%) |
Jul 08, 2009 | 5.300 | 5.500 | 5.120 | 5.340 | 599,803 | -0.10(-1.84%) |
Jul 07, 2009 | 5.510 | 5.610 | 5.420 | 5.440 | 335,970 | -0.03(-0.55%) |
Jul 06, 2009 | 5.600 | 5.600 | 5.380 | 5.470 | 143,717 | -0.16(-2.84%) |
Jul 03, 2009 | 5.500 | 5.750 | 5.500 | 5.630 | 85,544 | +0.17(+3.11%) |
Jul 02, 2009 | 5.310 | 5.540 | 5.310 | 5.460 | 751,810 | +0.16(+3.02%) |
Jun 30, 2009 | 5.350 | 5.400 | 5.300 | 5.300 | 446,425 | -0.02(-0.38%) |
Jun 29, 2009 | 5.360 | 5.360 | 5.270 | 5.320 | 213,493 | +0.01(+0.19%) |
Jun 26, 2009 | 5.420 | 5.460 | 5.280 | 5.310 | 300,589 | -0.09(-1.67%) |
Jun 25, 2009 | 5.370 | 5.400 | 5.380 | 5.400 | 207,175 | +0.10(+1.89%) |
Jun 24, 2009 | 5.320 | 5.380 | 5.180 | 5.300 | 662,071 | +0.14(+2.71%) |
Jun 23, 2009 | 5.550 | 5.650 | 5.090 | 5.160 | 547,700 | -0.34(-6.18%) |
Jun 22, 2009 | 5.660 | 5.680 | 5.420 | 5.500 | 247,103 | -0.24(-4.18%) |
Jun 19, 2009 | 5.740 | 5.900 | 5.710 | 5.740 | 232,864 | -0.04(-0.69%) |
Jun 18, 2009 | 5.870 | 5.910 | 5.680 | 5.780 | 155,451 | -0.20(-3.34%) |
Jun 17, 2009 | 6.100 | 6.100 | 5.700 | 5.980 | 278,224 | -0.18(-2.92%) |
Jun 16, 2009 | 6.330 | 6.470 | 6.150 | 6.160 | 253,952 | -0.20(-3.14%) |
Jun 15, 2009 | 6.450 | 6.450 | 6.160 | 6.360 | 368,668 | -0.12(-1.85%) |
Jun 12, 2009 | 7.030 | 7.190 | 6.420 | 6.480 | 764,937 | -0.82(-11.23%) |
Jun 11, 2009 | 7.200 | 7.410 | 7.090 | 7.300 | 199,608 | -0.02(-0.27%) |
Jun 10, 2009 | 7.380 | 7.570 | 7.290 | 7.320 | 187,903 | +0.08(+1.10%) |
Jun 09, 2009 | 7.300 | 7.340 | 7.110 | 7.240 | 87,237 | -0.04(-0.55%) |
Jun 08, 2009 | 6.940 | 7.340 | 6.990 | 7.280 | 121,767 | +0.07(+0.97%) |
Jun 05, 2009 | 7.040 | 7.330 | 7.040 | 7.210 | 122,130 | -0.15(-2.04%) |
Jun 04, 2009 | 7.420 | 7.570 | 7.250 | 7.360 | 339,870 | -0.15(-2.00%) |
Jun 03, 2009 | 7.520 | 7.620 | 7.230 | 7.510 | 340,476 | -0.16(-2.09%) |
Jun 02, 2009 | 7.470 | 7.720 | 7.430 | 7.670 | 363,105 | +0.20(+2.68%) |
Jun 01, 2009 | 7.270 | 7.500 | 7.270 | 7.470 | 279,800 | +0.17(+2.33%) |
May 29, 2009 | 7.100 | 7.410 | 7.100 | 7.300 | 710,312 | +0.20(+2.82%) |
May 28, 2009 | 6.830 | 7.160 | 6.800 | 7.100 | 284,212 | +0.34(+5.03%) |
May 27, 2009 | 6.500 | 6.840 | 6.500 | 6.760 | 247,456 | -0.09(-1.31%) |
May 26, 2009 | 6.600 | 6.890 | 6.600 | 6.850 | 72,114 | +0.14(+2.09%) |
May 25, 2009 | 6.910 | 6.910 | 6.620 | 6.710 | 115,392 | -0.26(-3.73%) |
May 22, 2009 | 7.060 | 7.120 | 6.840 | 6.970 | 349,749 | -0.08(-1.13%) |
May 21, 2009 | 7.190 | 7.190 | 6.970 | 7.050 | 373,033 | -0.07(-0.98%) |
May 20, 2009 | 7.050 | 7.200 | 6.970 | 7.120 | 580,593 | +0.12(+1.71%) |
May 19, 2009 | 6.930 | 7.040 | 6.850 | 7.000 | 84,197 | +0.04(+0.57%) |
May 17, 2009 | 6.950 | 7.040 | 6.910 | 6.960 | 7,827 | +0.02(+0.29%) |
May 15, 2009 | 6.950 | 7.040 | 6.910 | 6.940 | 235,999 | -0.01(-0.14%) |
May 14, 2009 | 7.000 | 7.080 | 6.820 | 6.950 | 248,814 | -0.05(-0.71%) |
May 13, 2009 | 6.920 | 7.120 | 6.920 | 7.000 | 258,227 | -0.11(-1.55%) |
May 12, 2009 | 6.800 | 7.140 | 6.790 | 7.110 | 420,383 | +0.29(+4.25%) |
May 11, 2009 | 6.650 | 6.900 | 6.620 | 6.820 | 228,661 | +0.04(+0.59%) |
May 08, 2009 | 6.450 | 6.840 | 6.450 | 6.780 | 275,920 | +0.17(+2.57%) |
May 07, 2009 | 7.000 | 7.000 | 6.520 | 6.610 | 236,932 | -0.18(-2.65%) |
May 06, 2009 | 6.700 | 6.900 | 6.650 | 6.790 | 179,402 | +0.22(+3.35%) |
May 05, 2009 | 6.900 | 6.930 | 6.510 | 6.570 | 271,440 | -0.22(-3.24%) |
May 04, 2009 | 6.750 | 7.180 | 6.750 | 6.790 | 306,271 | +0.09(+1.34%) |