Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 5.560 | 5.620 | 5.560 | 5.610 | 26,877 | -0.06(-1.06%) |
May 28, 2010 | 5.680 | 5.690 | 5.580 | 5.670 | 84,518 | +0.00(+0.00%) |
May 27, 2010 | 5.590 | 5.680 | 5.520 | 5.670 | 83,544 | +0.16(+2.90%) |
May 26, 2010 | 5.550 | 5.580 | 5.470 | 5.510 | 148,249 | +0.07(+1.29%) |
May 25, 2010 | 5.190 | 5.450 | 5.170 | 5.440 | 480,323 | +0.23(+4.41%) |
May 21, 2010 | 5.160 | 5.240 | 5.150 | 5.210 | 307,631 | -0.03(-0.57%) |
May 20, 2010 | 5.080 | 5.310 | 5.150 | 5.240 | 566,762 | -0.06(-1.13%) |
May 19, 2010 | 5.500 | 5.500 | 5.290 | 5.300 | 460,550 | -0.25(-4.50%) |
May 18, 2010 | 5.620 | 5.620 | 5.530 | 5.550 | 453,568 | -0.05(-0.89%) |
May 17, 2010 | 5.670 | 5.670 | 5.560 | 5.600 | 784,659 | -0.06(-1.06%) |
May 14, 2010 | 5.800 | 5.810 | 5.610 | 5.660 | 108,132 | -0.14(-2.41%) |
May 13, 2010 | 5.670 | 5.800 | 5.670 | 5.800 | 131,370 | +0.10(+1.75%) |
May 12, 2010 | 5.580 | 5.720 | 5.570 | 5.700 | 346,855 | +0.13(+2.33%) |
May 11, 2010 | 5.620 | 5.600 | 5.570 | 5.570 | 688,262 | -0.03(-0.54%) |
May 10, 2010 | 5.680 | 5.640 | 5.580 | 5.600 | 148,982 | +0.02(+0.36%) |
May 07, 2010 | 5.720 | 5.740 | 5.510 | 5.580 | 393,323 | -0.16(-2.79%) |
May 06, 2010 | 5.850 | 5.860 | 5.680 | 5.740 | 712,914 | -0.14(-2.38%) |
May 05, 2010 | 5.930 | 5.880 | 5.780 | 5.880 | 787,760 | -0.05(-0.84%) |
May 04, 2010 | 5.990 | 5.990 | 5.910 | 5.930 | 263,142 | -0.06(-1.00%) |
May 03, 2010 | 6.020 | 6.020 | 5.980 | 5.990 | 70,162 | +0.01(+0.17%) |
Apr 30, 2010 | 5.970 | 6.050 | 5.970 | 5.980 | 173,462 | +0.01(+0.17%) |
Apr 29, 2010 | 5.980 | 5.990 | 5.950 | 5.970 | 439,716 | -0.02(-0.33%) |
Apr 28, 2010 | 6.010 | 6.030 | 5.950 | 5.990 | 182,922 | -0.01(-0.17%) |
Apr 27, 2010 | 5.970 | 6.050 | 5.970 | 6.000 | 450,505 | +0.03(+0.50%) |
Apr 26, 2010 | 5.990 | 6.000 | 5.960 | 5.970 | 330,055 | -0.02(-0.33%) |
Apr 23, 2010 | 5.950 | 6.000 | 5.920 | 5.990 | 252,680 | +0.05(+0.84%) |
Apr 22, 2010 | 5.920 | 5.950 | 5.910 | 5.940 | 232,226 | +0.02(+0.34%) |
Apr 21, 2010 | 5.940 | 5.950 | 5.910 | 5.920 | 221,402 | -0.02(-0.34%) |
Apr 20, 2010 | 6.000 | 6.000 | 5.910 | 5.940 | 429,407 | +0.02(+0.34%) |
Apr 19, 2010 | 5.910 | 5.950 | 5.860 | 5.920 | 1,036,865 | -0.02(-0.34%) |
Apr 16, 2010 | 6.000 | 6.000 | 5.870 | 5.940 | 481,289 | -0.06(-1.00%) |
Apr 15, 2010 | 6.010 | 6.050 | 5.950 | 6.000 | 2,118,432 | -0.03(-0.50%) |
Apr 14, 2010 | 6.050 | 6.060 | 5.930 | 6.030 | 1,551,062 | -0.01(-0.17%) |
Apr 13, 2010 | 6.050 | 6.050 | 5.950 | 6.040 | 253,960 | -0.01(-0.17%) |
Apr 12, 2010 | 6.090 | 6.090 | 6.000 | 6.050 | 706,142 | +0.03(+0.50%) |
Apr 09, 2010 | 6.000 | 6.040 | 6.000 | 6.020 | 39,648 | +0.00(+0.00%) |
Apr 08, 2010 | 6.060 | 6.080 | 5.980 | 6.020 | 210,495 | -0.03(-0.50%) |
Apr 07, 2010 | 6.050 | 6.110 | 6.030 | 6.050 | 324,344 | +0.00(+0.00%) |
Apr 06, 2010 | 6.190 | 6.190 | 6.030 | 6.050 | 375,539 | -0.01(-0.17%) |
Apr 05, 2010 | 6.080 | 6.110 | 6.020 | 6.060 | 613,244 | +0.02(+0.33%) |
Apr 01, 2010 | 6.040 | 6.040 | 6.040 | 0 | +0.10(+1.68%) | |
Mar 31, 2010 | 5.960 | 5.960 | 5.750 | 5.940 | 327,359 | +0.02(+0.34%) |
Mar 30, 2010 | 5.900 | 6.010 | 5.900 | 5.920 | 414,507 | +0.02(+0.34%) |
Mar 29, 2010 | 5.930 | 5.930 | 5.870 | 5.900 | 204,260 | -0.01(-0.17%) |
Mar 26, 2010 | 5.910 | 5.980 | 5.900 | 5.910 | 110,625 | -0.02(-0.34%) |
Mar 25, 2010 | 5.920 | 5.980 | 5.820 | 5.930 | 234,383 | +0.01(+0.17%) |
Mar 24, 2010 | 5.900 | 5.950 | 5.890 | 5.920 | 181,915 | +0.04(+0.68%) |
Mar 23, 2010 | 5.780 | 5.880 | 5.750 | 5.880 | 783,801 | +0.10(+1.73%) |
Mar 22, 2010 | 5.890 | 5.890 | 5.770 | 5.780 | 438,086 | -0.09(-1.53%) |
Mar 19, 2010 | 6.050 | 6.050 | 5.870 | 5.870 | 306,648 | -0.18(-2.98%) |
Mar 18, 2010 | 6.120 | 6.140 | 6.050 | 6.050 | 167,128 | -0.04(-0.66%) |
Mar 17, 2010 | 6.050 | 6.160 | 6.010 | 6.090 | 516,715 | +0.11(+1.84%) |
Mar 16, 2010 | 6.020 | 6.020 | 5.960 | 5.980 | 278,700 | -0.03(-0.50%) |
Mar 15, 2010 | 5.900 | 6.020 | 5.950 | 6.010 | 149,287 | +0.16(+2.74%) |
Mar 12, 2010 | 5.970 | 5.970 | 5.850 | 5.850 | 172,748 | -0.09(-1.52%) |
Mar 11, 2010 | 6.000 | 6.010 | 5.900 | 5.940 | 202,255 | +0.02(+0.34%) |
Mar 10, 2010 | 6.000 | 6.000 | 5.920 | 5.920 | 68,487 | -0.06(-1.00%) |
Mar 09, 2010 | 5.910 | 6.020 | 5.890 | 5.980 | 131,651 | +0.04(+0.67%) |
Mar 08, 2010 | 5.980 | 5.980 | 5.910 | 5.940 | 117,703 | -0.04(-0.67%) |
Mar 05, 2010 | 6.000 | 6.000 | 5.920 | 5.980 | 166,126 | +0.03(+0.50%) |
Mar 04, 2010 | 5.990 | 6.020 | 5.950 | 5.950 | 155,245 | -0.05(-0.83%) |
Mar 03, 2010 | 6.100 | 6.100 | 5.950 | 6.000 | 246,608 | -0.09(-1.48%) |
Mar 02, 2010 | 6.230 | 6.230 | 6.040 | 6.090 | 293,054 | -0.14(-2.25%) |
Mar 01, 2010 | 6.210 | 6.250 | 6.150 | 6.230 | 290,945 | +0.07(+1.14%) |
Feb 26, 2010 | 6.170 | 6.200 | 6.120 | 6.160 | 59,719 | -0.03(-0.48%) |
Feb 25, 2010 | 6.180 | 6.220 | 6.050 | 6.190 | 181,273 | +0.01(+0.16%) |
Feb 24, 2010 | 6.180 | 6.190 | 6.130 | 6.180 | 126,559 | -0.05(-0.80%) |
Feb 23, 2010 | 6.240 | 6.280 | 6.150 | 6.230 | 306,843 | +0.01(+0.16%) |
Feb 22, 2010 | 6.250 | 6.280 | 6.160 | 6.220 | 527,440 | +0.11(+1.80%) |
Feb 19, 2010 | 6.130 | 6.200 | 6.080 | 6.110 | 103,411 | -0.02(-0.33%) |
Feb 18, 2010 | 6.210 | 6.240 | 6.000 | 6.130 | 170,354 | -0.08(-1.29%) |
Feb 17, 2010 | 6.140 | 6.250 | 6.090 | 6.210 | 526,592 | +0.07(+1.14%) |
Feb 16, 2010 | 5.840 | 6.140 | 5.830 | 6.140 | 512,758 | +0.27(+4.60%) |
Feb 12, 2010 | 5.870 | 5.870 | 5.870 | 0 | +0.01(+0.17%) | |
Feb 11, 2010 | 5.850 | 5.880 | 5.840 | 5.860 | 268,411 | +0.02(+0.34%) |
Feb 10, 2010 | 5.850 | 5.870 | 5.830 | 5.840 | 143,250 | +0.00(+0.00%) |
Feb 09, 2010 | 5.950 | 5.950 | 5.820 | 5.840 | 314,216 | -0.09(-1.52%) |
Feb 08, 2010 | 6.040 | 6.040 | 5.910 | 5.930 | 190,138 | -0.04(-0.67%) |
Feb 05, 2010 | 5.850 | 5.990 | 5.770 | 5.970 | 245,428 | +0.02(+0.34%) |
Feb 04, 2010 | 6.030 | 6.030 | 5.930 | 5.950 | 441,504 | -0.10(-1.65%) |
Feb 03, 2010 | 6.080 | 6.100 | 6.000 | 6.050 | 344,076 | -0.02(-0.33%) |
Feb 02, 2010 | 6.200 | 6.210 | 6.060 | 6.070 | 443,950 | -0.04(-0.65%) |
Feb 01, 2010 | 6.150 | 6.200 | 6.080 | 6.110 | 211,340 | +0.05(+0.83%) |
Jan 29, 2010 | 6.070 | 6.340 | 6.020 | 6.060 | 254,088 | +0.06(+1.00%) |
Jan 28, 2010 | 5.980 | 6.060 | 5.950 | 6.000 | 356,826 | +0.12(+2.04%) |
Jan 27, 2010 | 5.890 | 6.030 | 5.730 | 5.880 | 660,246 | -0.01(-0.17%) |
Jan 26, 2010 | 6.200 | 6.200 | 5.860 | 5.890 | 964,626 | -0.28(-4.54%) |
Jan 25, 2010 | 6.250 | 6.260 | 6.130 | 6.170 | 473,189 | -0.08(-1.28%) |
Jan 22, 2010 | 6.270 | 6.340 | 6.250 | 6.250 | 1,335,754 | -0.08(-1.26%) |
Jan 21, 2010 | 6.390 | 6.390 | 6.270 | 6.330 | 530,171 | -0.06(-0.94%) |
Jan 20, 2010 | 6.450 | 6.450 | 6.350 | 6.390 | 103,471 | -0.06(-0.93%) |
Jan 19, 2010 | 6.500 | 6.520 | 6.320 | 6.450 | 664,170 | -0.05(-0.77%) |
Jan 18, 2010 | 6.450 | 6.500 | 6.350 | 6.500 | 149,117 | +0.11(+1.72%) |
Jan 15, 2010 | 6.510 | 6.520 | 6.280 | 6.390 | 843,227 | -0.12(-1.84%) |
Jan 14, 2010 | 6.550 | 6.550 | 6.510 | 6.510 | 247,040 | -0.04(-0.61%) |
Jan 13, 2010 | 6.550 | 6.630 | 6.530 | 6.550 | 556,315 | -0.03(-0.46%) |
Jan 12, 2010 | 6.650 | 6.650 | 6.520 | 6.580 | 330,802 | -0.04(-0.60%) |
Jan 11, 2010 | 6.750 | 6.750 | 6.560 | 6.620 | 633,456 | -0.14(-2.07%) |
Jan 08, 2010 | 6.800 | 6.800 | 6.720 | 6.760 | 110,965 | -0.03(-0.44%) |
Jan 07, 2010 | 6.840 | 6.840 | 6.760 | 6.790 | 133,476 | -0.05(-0.73%) |
Jan 06, 2010 | 6.800 | 6.870 | 6.760 | 6.840 | 247,237 | +0.04(+0.59%) |
Jan 05, 2010 | 6.850 | 6.850 | 6.760 | 6.800 | 362,454 | +0.09(+1.34%) |
Jan 04, 2010 | 6.720 | 6.760 | 6.620 | 6.710 | 337,916 | +0.11(+1.67%) |
Dec 31, 2009 | 6.600 | 6.600 | 6.600 | 0 | -0.02(-0.30%) | |
Dec 30, 2009 | 6.600 | 6.630 | 6.580 | 6.620 | 54,137 | +0.06(+0.91%) |
Dec 29, 2009 | 6.590 | 6.630 | 6.520 | 6.560 | 182,176 | -0.13(-1.94%) |
Dec 24, 2009 | 6.630 | 6.730 | 6.630 | 6.690 | 67,975 | +0.09(+1.36%) |
Dec 23, 2009 | 6.500 | 6.650 | 6.500 | 6.600 | 479,411 | +0.05(+0.76%) |
Dec 22, 2009 | 6.620 | 6.660 | 6.440 | 6.550 | 841,694 | -0.10(-1.50%) |
Dec 21, 2009 | 6.640 | 6.700 | 6.570 | 6.650 | 178,269 | -0.01(-0.15%) |
Dec 18, 2009 | 6.630 | 6.730 | 6.580 | 6.660 | 592,654 | +0.03(+0.45%) |
Dec 17, 2009 | 6.830 | 6.830 | 6.570 | 6.630 | 318,006 | -0.19(-2.79%) |
Dec 16, 2009 | 6.620 | 6.870 | 6.620 | 6.820 | 249,357 | +0.20(+3.02%) |
Dec 15, 2009 | 6.510 | 6.640 | 6.470 | 6.620 | 221,083 | +0.10(+1.53%) |
Dec 14, 2009 | 6.600 | 6.590 | 6.520 | 6.520 | 89,561 | -0.02(-0.31%) |
Dec 11, 2009 | 6.500 | 6.620 | 6.500 | 6.540 | 92,583 | +0.05(+0.77%) |
Dec 10, 2009 | 6.610 | 6.610 | 6.480 | 6.490 | 353,649 | -0.13(-1.96%) |
Dec 09, 2009 | 6.610 | 6.650 | 6.530 | 6.620 | 148,080 | +0.01(+0.15%) |
Dec 08, 2009 | 6.760 | 6.760 | 6.570 | 6.610 | 213,133 | -0.15(-2.22%) |
Dec 07, 2009 | 6.810 | 6.810 | 6.680 | 6.760 | 122,988 | -0.05(-0.73%) |
Dec 04, 2009 | 6.900 | 6.900 | 6.730 | 6.810 | 139,681 | -0.07(-1.02%) |
Dec 03, 2009 | 6.930 | 7.000 | 6.880 | 6.880 | 338,765 | -0.05(-0.72%) |
Dec 02, 2009 | 6.850 | 6.930 | 6.770 | 6.930 | 351,233 | +0.04(+0.58%) |
Dec 01, 2009 | 6.700 | 6.930 | 6.660 | 6.890 | 241,833 | +0.31(+4.71%) |
Nov 30, 2009 | 6.610 | 6.700 | 6.520 | 6.580 | 185,419 | -0.14(-2.08%) |
Nov 27, 2009 | 6.630 | 6.820 | 6.630 | 6.720 | 108,495 | +0.01(+0.15%) |
Nov 26, 2009 | 6.770 | 6.800 | 6.600 | 6.710 | 218,301 | -0.17(-2.47%) |
Nov 25, 2009 | 6.910 | 6.940 | 6.820 | 6.880 | 256,287 | -0.11(-1.57%) |
Nov 24, 2009 | 6.950 | 7.000 | 6.700 | 6.990 | 221,164 | -0.01(-0.14%) |
Nov 23, 2009 | 6.870 | 7.050 | 6.860 | 7.000 | 402,378 | +0.14(+2.04%) |
Nov 20, 2009 | 6.840 | 6.920 | 6.820 | 6.860 | 118,217 | -0.06(-0.87%) |
Nov 19, 2009 | 6.990 | 6.990 | 6.850 | 6.920 | 130,621 | -0.03(-0.43%) |
Nov 18, 2009 | 6.990 | 6.990 | 6.890 | 6.950 | 198,776 | -0.06(-0.86%) |
Nov 17, 2009 | 6.990 | 7.040 | 6.970 | 7.010 | 159,285 | -0.04(-0.57%) |
Nov 16, 2009 | 7.040 | 7.090 | 6.990 | 7.050 | 212,865 | +0.08(+1.15%) |
Nov 13, 2009 | 7.010 | 7.030 | 6.900 | 6.970 | 180,520 | -0.05(-0.71%) |
Nov 12, 2009 | 7.220 | 7.240 | 7.000 | 7.020 | 201,693 | -0.22(-3.04%) |
Nov 11, 2009 | 7.310 | 7.340 | 7.180 | 7.240 | 182,279 | -0.11(-1.50%) |
Nov 10, 2009 | 7.300 | 7.360 | 7.250 | 7.350 | 256,484 | +0.03(+0.41%) |
Nov 09, 2009 | 7.170 | 7.350 | 7.170 | 7.320 | 1,234,103 | +0.07(+0.97%) |
Nov 06, 2009 | 7.250 | 7.250 | 7.180 | 7.250 | 845,816 | +0.00(+0.00%) |
Nov 05, 2009 | 7.230 | 7.250 | 7.130 | 7.250 | 533,039 | -0.02(-0.28%) |
Nov 04, 2009 | 7.120 | 7.270 | 7.010 | 7.270 | 458,861 | +0.25(+3.56%) |
Nov 03, 2009 | 6.820 | 7.080 | 6.790 | 7.020 | 235,685 | +0.22(+3.24%) |
Nov 02, 2009 | 6.660 | 6.810 | 6.590 | 6.800 | 263,903 | +0.05(+0.74%) |
Oct 30, 2009 | 7.040 | 7.110 | 6.620 | 6.750 | 436,357 | -0.31(-4.39%) |
Oct 29, 2009 | 7.010 | 7.110 | 6.950 | 7.060 | 275,003 | +0.05(+0.71%) |
Oct 28, 2009 | 7.150 | 7.150 | 6.950 | 7.010 | 326,534 | -0.24(-3.31%) |
Oct 27, 2009 | 7.360 | 7.360 | 7.190 | 7.250 | 751,965 | -0.15(-2.03%) |
Oct 26, 2009 | 7.360 | 7.440 | 7.350 | 7.400 | 328,994 | +0.10(+1.37%) |
Oct 23, 2009 | 7.250 | 7.310 | 7.210 | 7.300 | 200,441 | +0.01(+0.14%) |
Oct 22, 2009 | 7.460 | 7.470 | 7.150 | 7.290 | 857,602 | -0.06(-0.82%) |
Oct 21, 2009 | 7.240 | 7.400 | 7.180 | 7.350 | 827,665 | +0.19(+2.65%) |
Oct 20, 2009 | 6.830 | 7.200 | 7.140 | 7.160 | 986,581 | +0.37(+5.45%) |
Oct 19, 2009 | 6.810 | 6.830 | 6.690 | 6.790 | 423,555 | +0.03(+0.44%) |
Oct 16, 2009 | 6.830 | 6.880 | 6.750 | 6.760 | 241,466 | -0.09(-1.31%) |
Oct 15, 2009 | 6.860 | 6.910 | 6.770 | 6.850 | 302,786 | +0.02(+0.29%) |
Oct 14, 2009 | 6.750 | 6.890 | 6.750 | 6.830 | 244,861 | +0.13(+1.94%) |
Oct 13, 2009 | 6.590 | 6.740 | 6.560 | 6.700 | 622,852 | +0.15(+2.29%) |
Oct 09, 2009 | 6.750 | 6.750 | 6.550 | 6.550 | 421,940 | -0.18(-2.67%) |
Oct 08, 2009 | 6.780 | 6.780 | 6.620 | 6.730 | 1,634,112 | +0.10(+1.51%) |
Oct 07, 2009 | 6.420 | 6.820 | 6.420 | 6.630 | 1,675,787 | +0.23(+3.59%) |
Oct 06, 2009 | 6.450 | 6.480 | 6.330 | 6.400 | 359,635 | +0.00(+0.00%) |
Oct 05, 2009 | 6.280 | 6.460 | 6.280 | 6.400 | 99,042 | +0.06(+0.95%) |
Oct 02, 2009 | 6.110 | 6.440 | 6.110 | 6.340 | 249,681 | +0.08(+1.28%) |
Oct 01, 2009 | 6.490 | 6.490 | 6.180 | 6.260 | 870,870 | -0.23(-3.54%) |
Sep 30, 2009 | 6.440 | 6.510 | 6.420 | 6.490 | 693,328 | +0.05(+0.78%) |
Sep 29, 2009 | 6.410 | 6.530 | 6.380 | 6.440 | 433,539 | -0.01(-0.16%) |
Sep 28, 2009 | 6.500 | 6.510 | 6.400 | 6.450 | 176,306 | -0.02(-0.31%) |
Sep 25, 2009 | 6.450 | 6.490 | 6.370 | 6.470 | 161,493 | +0.07(+1.09%) |
Sep 24, 2009 | 6.780 | 6.780 | 6.320 | 6.400 | 530,418 | -0.17(-2.59%) |
Sep 23, 2009 | 6.550 | 6.620 | 6.510 | 6.570 | 194,754 | +0.07(+1.08%) |
Sep 22, 2009 | 6.460 | 6.530 | 6.420 | 6.500 | 346,278 | +0.08(+1.25%) |
Sep 21, 2009 | 6.510 | 6.570 | 6.420 | 6.420 | 369,222 | -0.09(-1.38%) |
Sep 18, 2009 | 6.600 | 6.700 | 6.450 | 6.510 | 261,772 | -0.05(-0.76%) |
Sep 17, 2009 | 6.950 | 7.000 | 6.530 | 6.560 | 665,522 | -0.22(-3.24%) |
Sep 16, 2009 | 6.490 | 6.820 | 6.490 | 6.780 | 452,641 | +0.33(+5.12%) |
Sep 15, 2009 | 6.490 | 6.510 | 6.420 | 6.450 | 262,858 | -0.06(-0.92%) |
Sep 14, 2009 | 6.440 | 6.530 | 6.400 | 6.510 | 195,947 | +0.11(+1.72%) |
Sep 11, 2009 | 6.550 | 6.570 | 6.380 | 6.400 | 308,498 | -0.10(-1.54%) |
Sep 10, 2009 | 6.450 | 6.540 | 6.370 | 6.500 | 236,102 | +0.03(+0.46%) |
Sep 09, 2009 | 6.500 | 6.500 | 6.330 | 6.470 | 141,050 | -0.03(-0.46%) |
Sep 08, 2009 | 6.480 | 6.680 | 6.410 | 6.500 | 444,890 | +0.00(+0.00%) |
Sep 04, 2009 | 6.750 | 6.750 | 6.420 | 6.500 | 147,065 | -0.21(-3.13%) |
Sep 03, 2009 | 6.620 | 6.760 | 6.520 | 6.710 | 255,855 | +0.21(+3.23%) |
Sep 02, 2009 | 6.190 | 6.700 | 6.150 | 6.500 | 178,143 | +0.30(+4.84%) |
Sep 01, 2009 | 6.550 | 6.550 | 6.160 | 6.200 | 187,909 | -0.30(-4.62%) |
Aug 31, 2009 | 6.750 | 6.770 | 6.260 | 6.500 | 372,610 | -0.25(-3.70%) |
Aug 28, 2009 | 6.950 | 6.950 | 6.710 | 6.750 | 315,928 | -0.15(-2.17%) |
Aug 27, 2009 | 6.940 | 6.940 | 6.800 | 6.900 | 546,192 | -0.08(-1.15%) |
Aug 26, 2009 | 7.010 | 7.040 | 6.930 | 6.980 | 82,773 | -0.05(-0.71%) |
Aug 25, 2009 | 7.140 | 7.140 | 7.020 | 7.030 | 356,803 | -0.02(-0.28%) |
Aug 24, 2009 | 7.190 | 7.190 | 7.050 | 7.050 | 32,804 | -0.14(-1.95%) |
Aug 21, 2009 | 7.110 | 7.270 | 7.110 | 7.190 | 67,282 | +0.07(+0.98%) |
Aug 20, 2009 | 7.150 | 7.150 | 7.070 | 7.120 | 106,016 | -0.05(-0.70%) |
Aug 19, 2009 | 7.230 | 7.240 | 7.110 | 7.170 | 95,067 | -0.06(-0.83%) |
Aug 18, 2009 | 7.050 | 7.250 | 7.050 | 7.230 | 152,841 | +0.14(+1.97%) |
Aug 17, 2009 | 7.030 | 7.150 | 7.000 | 7.090 | 159,040 | -0.17(-2.34%) |
Aug 14, 2009 | 7.110 | 7.260 | 7.060 | 7.260 | 70,339 | +0.16(+2.25%) |
Aug 13, 2009 | 7.270 | 7.270 | 6.950 | 7.100 | 246,810 | -0.20(-2.74%) |
Aug 12, 2009 | 7.120 | 7.330 | 7.080 | 7.300 | 90,315 | +0.15(+2.10%) |
Aug 11, 2009 | 7.260 | 7.320 | 6.860 | 7.150 | 209,573 | -0.08(-1.11%) |
Aug 10, 2009 | 7.590 | 7.590 | 7.200 | 7.230 | 139,990 | -0.25(-3.34%) |
Aug 07, 2009 | 7.660 | 7.700 | 7.480 | 7.480 | 223,210 | -0.11(-1.45%) |
Aug 06, 2009 | 7.460 | 7.630 | 7.420 | 7.590 | 145,326 | +0.17(+2.29%) |
Aug 05, 2009 | 7.470 | 7.580 | 7.420 | 7.420 | 141,120 | -0.12(-1.59%) |
Aug 04, 2009 | 7.550 | 7.600 | 7.510 | 7.540 | 1,550,463 | +0.15(+2.03%) |
Jul 31, 2009 | 7.350 | 7.480 | 7.350 | 7.390 | 73,705 | +0.01(+0.14%) |
Jul 30, 2009 | 7.260 | 7.380 | 7.230 | 7.380 | 479,013 | +0.13(+1.79%) |
Jul 29, 2009 | 7.250 | 7.330 | 7.160 | 7.250 | 90,378 | -0.09(-1.23%) |
Jul 28, 2009 | 7.420 | 7.420 | 7.250 | 7.340 | 244,780 | -0.12(-1.61%) |
Jul 27, 2009 | 7.350 | 7.500 | 7.360 | 7.460 | 213,538 | +0.07(+0.95%) |
Jul 24, 2009 | 7.280 | 7.570 | 7.270 | 7.390 | 243,278 | +0.00(+0.00%) |
Jul 23, 2009 | 7.200 | 7.420 | 7.200 | 7.390 | 194,596 | +0.09(+1.23%) |
Jul 22, 2009 | 7.260 | 7.330 | 7.200 | 7.300 | 136,337 | -0.10(-1.35%) |
Jul 21, 2009 | 7.440 | 7.470 | 7.300 | 7.400 | 158,973 | -0.03(-0.40%) |
Jul 20, 2009 | 7.350 | 7.470 | 7.320 | 7.430 | 83,036 | +0.16(+2.20%) |
Jul 17, 2009 | 7.240 | 7.300 | 7.180 | 7.270 | 49,814 | -0.01(-0.14%) |
Jul 16, 2009 | 7.110 | 7.290 | 7.100 | 7.280 | 107,362 | +0.13(+1.82%) |
Jul 15, 2009 | 7.300 | 7.300 | 7.060 | 7.150 | 308,911 | -0.15(-2.05%) |
Jul 14, 2009 | 6.980 | 7.300 | 6.940 | 7.300 | 503,577 | +0.32(+4.58%) |
Jul 13, 2009 | 6.950 | 6.980 | 6.900 | 6.980 | 62,070 | -0.02(-0.29%) |
Jul 10, 2009 | 7.010 | 7.020 | 6.950 | 7.000 | 90,295 | -0.03(-0.43%) |
Jul 09, 2009 | 7.130 | 7.190 | 6.990 | 7.030 | 86,656 | -0.08(-1.13%) |
Jul 08, 2009 | 6.860 | 7.140 | 6.700 | 7.110 | 248,037 | +0.18(+2.60%) |
Jul 07, 2009 | 7.270 | 7.270 | 6.920 | 6.930 | 353,428 | -0.29(-4.02%) |
Jul 06, 2009 | 7.270 | 7.320 | 7.160 | 7.220 | 230,932 | -0.25(-3.35%) |
Jul 03, 2009 | 7.380 | 7.530 | 7.380 | 7.470 | 13,218 | -0.08(-1.06%) |
Jul 02, 2009 | 7.310 | 7.550 | 7.270 | 7.550 | 168,464 | +0.09(+1.21%) |
Jun 30, 2009 | 7.510 | 7.580 | 7.150 | 7.460 | 247,276 | -0.06(-0.80%) |
Jun 29, 2009 | 7.730 | 7.740 | 7.510 | 7.520 | 307,389 | -0.18(-2.34%) |
Jun 26, 2009 | 7.700 | 7.720 | 7.510 | 7.700 | 128,389 | -0.05(-0.65%) |
Jun 25, 2009 | 7.650 | 7.770 | 7.670 | 7.750 | 173,461 | +0.04(+0.52%) |
Jun 24, 2009 | 7.700 | 7.820 | 7.610 | 7.710 | 186,389 | +0.16(+2.12%) |
Jun 23, 2009 | 7.650 | 7.690 | 7.420 | 7.550 | 109,384 | -0.10(-1.31%) |
Jun 22, 2009 | 7.770 | 7.770 | 7.560 | 7.650 | 122,925 | -0.12(-1.54%) |
Jun 19, 2009 | 7.500 | 7.790 | 7.470 | 7.770 | 220,663 | +0.27(+3.60%) |
Jun 18, 2009 | 7.600 | 7.600 | 7.410 | 7.500 | 329,971 | -0.15(-1.96%) |
Jun 17, 2009 | 7.640 | 7.700 | 7.500 | 7.650 | 297,524 | -0.03(-0.39%) |
Jun 16, 2009 | 7.980 | 7.980 | 7.610 | 7.680 | 352,425 | -0.17(-2.17%) |
Jun 15, 2009 | 7.650 | 7.850 | 7.450 | 7.850 | 530,227 | +0.20(+2.61%) |
Jun 12, 2009 | 7.570 | 7.720 | 7.570 | 7.650 | 94,961 | +0.00(+0.00%) |
Jun 11, 2009 | 7.680 | 7.720 | 7.630 | 7.650 | 297,745 | +0.05(+0.66%) |
Jun 10, 2009 | 7.850 | 7.880 | 7.580 | 7.600 | 249,194 | -0.13(-1.68%) |
Jun 09, 2009 | 7.880 | 7.880 | 7.550 | 7.730 | 158,810 | -0.02(-0.26%) |
Jun 08, 2009 | 7.900 | 7.790 | 7.610 | 7.750 | 172,103 | -0.04(-0.51%) |
Jun 05, 2009 | 8.000 | 8.000 | 7.720 | 7.790 | 199,721 | +0.08(+1.04%) |
Jun 04, 2009 | 7.710 | 7.800 | 7.680 | 7.710 | 177,586 | +0.05(+0.65%) |
Jun 03, 2009 | 7.720 | 7.830 | 7.650 | 7.660 | 327,431 | -0.04(-0.52%) |
Jun 02, 2009 | 7.700 | 7.800 | 7.500 | 7.700 | 1,861,839 | -0.02(-0.26%) |