Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.995 | 7.119 | 6.992 | 6.995 | 3,993,577 | -0.15(-2.10%) |
May 27, 2010 | 7.230 | 7.269 | 7.041 | 7.145 | 3,453,322 | +0.01(+0.20%) |
May 26, 2010 | 7.312 | 7.343 | 7.119 | 7.131 | 4,083,313 | -0.17(-2.33%) |
May 25, 2010 | 7.250 | 7.470 | 7.250 | 7.300 | 6,302,905 | -0.06(-0.81%) |
May 24, 2010 | 7.261 | 7.408 | 7.250 | 7.360 | 1,902,795 | +0.05(+0.66%) |
May 21, 2010 | 7.292 | 7.349 | 7.221 | 7.312 | 4,167,111 | -0.02(-0.31%) |
May 20, 2010 | 7.371 | 7.388 | 7.320 | 7.334 | 3,930,639 | -0.18(-2.37%) |
May 19, 2010 | 7.651 | 7.660 | 7.496 | 7.513 | 3,130,760 | -0.14(-1.78%) |
May 18, 2010 | 7.601 | 7.702 | 7.581 | 7.649 | 3,922,994 | +0.10(+1.35%) |
May 17, 2010 | 7.428 | 7.554 | 7.414 | 7.547 | 3,060,623 | +0.14(+1.87%) |
May 14, 2010 | 7.408 | 7.541 | 7.394 | 7.408 | 1,644,322 | -0.14(-1.80%) |
May 13, 2010 | 7.504 | 7.592 | 7.476 | 7.544 | 3,353,140 | +0.02(+0.23%) |
May 12, 2010 | 7.649 | 7.654 | 7.510 | 7.527 | 1,553,734 | -0.09(-1.23%) |
May 11, 2010 | 7.547 | 7.643 | 7.524 | 7.620 | 1,467,640 | +0.13(+1.74%) |
May 10, 2010 | 7.458 | 7.490 | 7.439 | 7.490 | 1,754,350 | +0.15(+2.04%) |
May 07, 2010 | 7.360 | 7.442 | 7.323 | 7.340 | 4,253,788 | -0.03(-0.38%) |
May 06, 2010 | 7.586 | 7.654 | 7.244 | 7.368 | 6,059,375 | -0.09(-1.21%) |
May 05, 2010 | 7.473 | 7.595 | 7.457 | 7.459 | 2,536,456 | -0.03(-0.45%) |
May 04, 2010 | 7.434 | 7.516 | 7.357 | 7.493 | 1,637,320 | +0.00(+0.00%) |
May 03, 2010 | 7.459 | 7.518 | 7.428 | 7.493 | 2,359,418 | +0.03(+0.42%) |
Apr 30, 2010 | 7.442 | 7.530 | 7.442 | 7.462 | 1,869,634 | +0.03(+0.34%) |
Apr 29, 2010 | 7.366 | 7.436 | 7.354 | 7.436 | 1,791,517 | +0.09(+1.19%) |
Apr 28, 2010 | 7.317 | 7.380 | 7.258 | 7.349 | 2,446,179 | +0.03(+0.35%) |
Apr 27, 2010 | 7.346 | 7.363 | 7.298 | 7.323 | 1,890,590 | -0.03(-0.38%) |
Apr 26, 2010 | 7.255 | 7.374 | 7.255 | 7.351 | 1,251,510 | +0.05(+0.74%) |
Apr 23, 2010 | 7.292 | 7.303 | 7.184 | 7.298 | 1,130,354 | +0.05(+0.62%) |
Apr 22, 2010 | 7.156 | 7.258 | 7.148 | 7.252 | 1,057,815 | +0.07(+0.91%) |
Apr 21, 2010 | 7.199 | 7.199 | 7.159 | 7.187 | 591,643 | -0.01(-0.08%) |
Apr 20, 2010 | 7.207 | 7.216 | 7.162 | 7.193 | 786,161 | -0.00(-0.04%) |
Apr 19, 2010 | 7.165 | 7.207 | 7.148 | 7.196 | 815,344 | +0.00(+0.04%) |
Apr 16, 2010 | 7.128 | 7.201 | 7.091 | 7.193 | 1,355,670 | +0.05(+0.63%) |
Apr 15, 2010 | 7.165 | 7.173 | 7.108 | 7.148 | 908,006 | -0.04(-0.59%) |
Apr 14, 2010 | 7.199 | 7.199 | 7.122 | 7.190 | 1,715,148 | +0.01(+0.12%) |
Apr 13, 2010 | 7.133 | 7.210 | 7.111 | 7.182 | 1,885,743 | +0.05(+0.67%) |
Apr 12, 2010 | 7.071 | 7.133 | 7.057 | 7.133 | 2,028,274 | +0.05(+0.72%) |
Apr 09, 2010 | 7.009 | 7.094 | 6.958 | 7.083 | 1,747,157 | +0.09(+1.25%) |
Apr 08, 2010 | 6.944 | 7.015 | 6.918 | 6.995 | 1,255,922 | +0.03(+0.41%) |
Apr 07, 2010 | 6.983 | 7.003 | 6.924 | 6.966 | 1,930,752 | -0.02(-0.28%) |
Apr 06, 2010 | 6.961 | 7.003 | 6.947 | 6.986 | 1,897,789 | +0.02(+0.24%) |
Apr 05, 2010 | 6.992 | 7.006 | 6.938 | 6.969 | 2,643,435 | -0.02(-0.28%) |
Apr 01, 2010 | 7.040 | 6.989 | 6.989 | 6.989 | 5,235,379 | -0.01(-0.20%) |
Mar 31, 2010 | 7.108 | 7.108 | 6.995 | 7.003 | 1,736,319 | -0.11(-1.51%) |
Mar 30, 2010 | 7.114 | 7.142 | 7.077 | 7.111 | 1,587,506 | -0.01(-0.20%) |
Mar 29, 2010 | 7.165 | 7.193 | 7.102 | 7.125 | 1,689,021 | -0.03(-0.40%) |
Mar 26, 2010 | 7.139 | 7.153 | 7.111 | 7.153 | 1,260,136 | +0.02(+0.24%) |
Mar 25, 2010 | 7.264 | 7.264 | 7.136 | 7.136 | 1,773,786 | -0.09(-1.29%) |
Mar 24, 2010 | 7.210 | 7.252 | 7.196 | 7.230 | 1,676,586 | -0.00(-0.04%) |
Mar 23, 2010 | 7.167 | 7.244 | 7.125 | 7.233 | 2,054,819 | +0.05(+0.71%) |
Mar 22, 2010 | 7.204 | 7.204 | 7.142 | 7.182 | 1,469,530 | -0.03(-0.43%) |
Mar 19, 2010 | 7.218 | 7.255 | 7.187 | 7.213 | 2,195,690 | +0.02(+0.24%) |
Mar 18, 2010 | 7.139 | 7.221 | 7.139 | 7.196 | 2,506,941 | +0.07(+0.91%) |
Mar 17, 2010 | 7.162 | 7.162 | 7.116 | 7.131 | 1,925,188 | -0.02(-0.28%) |
Mar 16, 2010 | 7.153 | 7.163 | 7.125 | 7.150 | 2,303,199 | +0.03(+0.36%) |
Mar 15, 2010 | 7.131 | 7.131 | 7.111 | 7.125 | 1,695,153 | -0.03(-0.47%) |
Mar 12, 2010 | 7.173 | 7.196 | 7.142 | 7.159 | 1,761,623 | -0.01(-0.16%) |
Mar 11, 2010 | 7.037 | 7.204 | 7.006 | 7.170 | 2,390,501 | +0.09(+1.32%) |
Mar 10, 2010 | 7.054 | 7.083 | 6.958 | 7.077 | 2,590,053 | +0.02(+0.28%) |
Mar 09, 2010 | 7.156 | 7.201 | 7.043 | 7.057 | 4,151,966 | -0.12(-1.66%) |
Mar 08, 2010 | 7.295 | 7.295 | 7.165 | 7.176 | 2,931,628 | -0.10(-1.44%) |
Mar 05, 2010 | 7.250 | 7.295 | 7.204 | 7.281 | 2,094,406 | +0.04(+0.59%) |
Mar 04, 2010 | 7.264 | 7.267 | 7.190 | 7.238 | 1,843,111 | -0.03(-0.39%) |
Mar 03, 2010 | 7.298 | 7.312 | 7.235 | 7.267 | 1,595,179 | -0.04(-0.54%) |
Mar 02, 2010 | 7.312 | 7.374 | 7.292 | 7.306 | 1,524,788 | +0.02(+0.27%) |
Mar 01, 2010 | 7.196 | 7.306 | 7.193 | 7.286 | 1,592,336 | +0.07(+0.98%) |
Feb 26, 2010 | 7.275 | 7.329 | 7.196 | 7.216 | 1,703,752 | -0.03(-0.41%) |
Feb 25, 2010 | 7.189 | 7.265 | 7.152 | 7.245 | 2,284,008 | -0.01(-0.12%) |
Feb 24, 2010 | 7.259 | 7.290 | 7.182 | 7.254 | 1,913,848 | +0.02(+0.23%) |
Feb 23, 2010 | 7.321 | 7.359 | 7.209 | 7.237 | 2,338,185 | -0.08(-1.04%) |
Feb 22, 2010 | 7.434 | 7.498 | 7.304 | 7.313 | 2,663,884 | -0.12(-1.59%) |
Feb 19, 2010 | 7.265 | 7.431 | 7.254 | 7.431 | 2,062,472 | +0.18(+2.44%) |
Feb 18, 2010 | 7.245 | 7.316 | 7.237 | 7.254 | 1,672,832 | +0.02(+0.23%) |
Feb 17, 2010 | 7.197 | 7.237 | 7.164 | 7.237 | 1,649,012 | +0.07(+0.94%) |
Feb 16, 2010 | 7.144 | 7.181 | 7.057 | 7.169 | 2,710,240 | +0.04(+0.51%) |
Feb 12, 2010 | 7.071 | 7.133 | 7.133 | 7.133 | 8,198,417 | +0.04(+0.59%) |
Feb 11, 2010 | 6.989 | 7.102 | 6.947 | 7.091 | 1,844,967 | +0.07(+1.04%) |
Feb 10, 2010 | 7.029 | 7.048 | 6.961 | 7.018 | 828,367 | -0.01(-0.20%) |
Feb 09, 2010 | 6.984 | 7.063 | 6.914 | 7.032 | 1,917,351 | +0.14(+2.08%) |
Feb 08, 2010 | 6.854 | 7.032 | 6.854 | 6.888 | 3,095,526 | +0.03(+0.45%) |
Feb 05, 2010 | 6.826 | 6.874 | 6.736 | 6.857 | 5,699,155 | +0.04(+0.62%) |
Feb 04, 2010 | 7.037 | 7.054 | 6.798 | 6.815 | 4,172,645 | -0.26(-3.73%) |
Feb 03, 2010 | 7.032 | 7.124 | 6.959 | 7.079 | 2,918,522 | +0.02(+0.32%) |
Feb 02, 2010 | 7.060 | 7.169 | 7.020 | 7.057 | 2,139,897 | +0.07(+0.93%) |
Feb 01, 2010 | 6.888 | 7.074 | 6.846 | 6.992 | 3,410,356 | +0.16(+2.38%) |
Jan 29, 2010 | 6.793 | 6.936 | 6.741 | 6.829 | 2,588,117 | +0.05(+0.79%) |
Jan 28, 2010 | 6.770 | 6.818 | 6.714 | 6.776 | 1,671,477 | +0.03(+0.42%) |
Jan 27, 2010 | 6.770 | 6.815 | 6.703 | 6.748 | 2,831,431 | -0.05(-0.70%) |
Jan 26, 2010 | 6.840 | 6.840 | 6.705 | 6.795 | 2,761,810 | -0.06(-0.82%) |
Jan 25, 2010 | 6.933 | 6.933 | 6.784 | 6.852 | 2,281,991 | -0.04(-0.53%) |
Jan 22, 2010 | 7.023 | 7.043 | 6.885 | 6.888 | 2,722,927 | -0.14(-2.00%) |
Jan 21, 2010 | 7.065 | 7.110 | 7.001 | 7.029 | 1,703,343 | -0.02(-0.28%) |
Jan 20, 2010 | 7.034 | 7.063 | 6.959 | 7.048 | 1,346,205 | +0.01(+0.08%) |
Jan 19, 2010 | 7.012 | 7.082 | 6.987 | 7.043 | 1,655,223 | +0.02(+0.24%) |
Jan 15, 2010 | 7.040 | 7.026 | 7.026 | 7.026 | 2,786,394 | -0.04(-0.52%) |
Jan 14, 2010 | 7.032 | 7.077 | 7.003 | 7.063 | 1,293,301 | +0.01(+0.08%) |
Jan 13, 2010 | 6.992 | 7.068 | 6.992 | 7.057 | 1,365,390 | +0.08(+1.17%) |
Jan 12, 2010 | 6.950 | 7.037 | 6.919 | 6.975 | 893,332 | +0.03(+0.36%) |
Jan 11, 2010 | 7.018 | 7.046 | 6.944 | 6.950 | 1,550,856 | -0.03(-0.44%) |
Jan 08, 2010 | 6.961 | 6.981 | 6.914 | 6.981 | 894,900 | +0.01(+0.12%) |
Jan 07, 2010 | 6.854 | 7.029 | 6.832 | 6.973 | 3,485,380 | +0.09(+1.35%) |
Jan 06, 2010 | 6.809 | 6.885 | 6.790 | 6.880 | 2,111,645 | +0.08(+1.12%) |
Jan 05, 2010 | 6.765 | 6.826 | 6.709 | 6.804 | 2,077,671 | +0.08(+1.13%) |
Jan 04, 2010 | 6.689 | 6.731 | 6.677 | 6.728 | 1,236,765 | +0.05(+0.72%) |
Dec 31, 2009 | 6.728 | 6.680 | 6.680 | 6.680 | 2,327,568 | -0.03(-0.50%) |
Dec 30, 2009 | 6.725 | 6.767 | 6.686 | 6.714 | 1,174,255 | -0.02(-0.25%) |
Dec 29, 2009 | 6.750 | 6.807 | 6.711 | 6.731 | 1,541,074 | -0.03(-0.42%) |
Dec 28, 2009 | 6.745 | 6.776 | 6.711 | 6.759 | 1,411,354 | +0.02(+0.29%) |
Dec 24, 2009 | 6.736 | 6.742 | 6.711 | 6.739 | 322,740 | +0.03(+0.38%) |
Dec 23, 2009 | 6.739 | 6.753 | 6.694 | 6.714 | 2,263,136 | -0.04(-0.54%) |
Dec 22, 2009 | 6.677 | 6.750 | 6.624 | 6.750 | 2,188,227 | +0.06(+0.97%) |
Dec 21, 2009 | 6.697 | 6.748 | 6.646 | 6.686 | 1,526,794 | +0.03(+0.38%) |
Dec 18, 2009 | 6.632 | 6.660 | 6.599 | 6.660 | 2,174,995 | +0.05(+0.72%) |
Dec 17, 2009 | 6.669 | 6.672 | 6.593 | 6.613 | 1,499,246 | -0.07(-1.05%) |
Dec 16, 2009 | 6.663 | 6.722 | 6.646 | 6.683 | 2,630,959 | +0.04(+0.55%) |
Dec 15, 2009 | 6.585 | 6.646 | 6.542 | 6.646 | 2,731,175 | +0.06(+0.98%) |
Dec 14, 2009 | 6.551 | 6.586 | 6.548 | 6.582 | 1,354,037 | +0.03(+0.47%) |
Dec 11, 2009 | 6.478 | 6.551 | 6.450 | 6.551 | 1,429,839 | +0.09(+1.44%) |
Dec 10, 2009 | 6.430 | 6.481 | 6.419 | 6.458 | 1,246,419 | +0.06(+1.01%) |
Dec 09, 2009 | 6.481 | 6.495 | 6.393 | 6.393 | 1,461,025 | -0.07(-1.09%) |
Dec 08, 2009 | 6.466 | 6.506 | 6.396 | 6.464 | 1,362,299 | -0.03(-0.48%) |
Dec 07, 2009 | 6.531 | 6.545 | 6.464 | 6.495 | 2,035,000 | -0.01(-0.17%) |
Dec 04, 2009 | 6.534 | 6.576 | 6.471 | 6.506 | 2,687,579 | -0.00(-0.04%) |
Dec 03, 2009 | 6.483 | 6.559 | 6.469 | 6.509 | 2,298,797 | +0.02(+0.30%) |
Dec 02, 2009 | 6.458 | 6.503 | 6.436 | 6.489 | 2,562,217 | +0.00(+0.04%) |
Dec 01, 2009 | 6.438 | 6.490 | 6.413 | 6.486 | 1,924,483 | +0.05(+0.79%) |
Nov 30, 2009 | 6.405 | 6.475 | 6.405 | 6.436 | 2,336,356 | +0.02(+0.26%) |
Nov 27, 2009 | 6.396 | 6.469 | 6.362 | 6.419 | 593,697 | -0.06(-0.87%) |
Nov 25, 2009 | 6.514 | 6.514 | 6.438 | 6.475 | 1,942,014 | -0.01(-0.13%) |
Nov 24, 2009 | 6.537 | 6.537 | 6.430 | 6.483 | 1,638,965 | -0.04(-0.60%) |
Nov 23, 2009 | 6.509 | 6.604 | 6.481 | 6.523 | 1,719,220 | +0.04(+0.69%) |
Nov 20, 2009 | 6.458 | 6.579 | 6.438 | 6.478 | 2,153,982 | +0.01(+0.09%) |
Nov 19, 2009 | 6.458 | 6.478 | 6.377 | 6.472 | 1,841,094 | +0.01(+0.13%) |
Nov 18, 2009 | 6.438 | 6.495 | 6.436 | 6.464 | 1,579,637 | +0.02(+0.26%) |
Nov 17, 2009 | 6.405 | 6.489 | 6.402 | 6.447 | 1,768,599 | +0.03(+0.39%) |
Nov 16, 2009 | 6.329 | 6.475 | 6.317 | 6.422 | 3,400,500 | +0.11(+1.78%) |
Nov 13, 2009 | 6.194 | 6.309 | 6.171 | 6.309 | 3,235,191 | +0.08(+1.31%) |
Nov 12, 2009 | 6.264 | 6.343 | 6.157 | 6.228 | 5,618,259 | -0.08(-1.34%) |
Nov 11, 2009 | 6.329 | 6.368 | 6.157 | 6.312 | 13,323,466 | -0.40(-5.91%) |
Nov 10, 2009 | 6.736 | 6.807 | 6.691 | 6.708 | 2,739,466 | -0.05(-0.79%) |
Nov 09, 2009 | 6.703 | 6.762 | 6.703 | 6.762 | 1,075,849 | +0.06(+0.84%) |
Nov 06, 2009 | 6.680 | 6.750 | 6.649 | 6.705 | 1,704,385 | +0.00(+0.00%) |
Nov 05, 2009 | 6.644 | 6.705 | 6.610 | 6.705 | 1,842,776 | +0.11(+1.62%) |
Nov 04, 2009 | 6.585 | 6.641 | 6.537 | 6.599 | 1,774,525 | +0.02(+0.30%) |
Nov 03, 2009 | 6.548 | 6.582 | 6.444 | 6.579 | 2,443,035 | +0.03(+0.43%) |
Nov 02, 2009 | 6.565 | 6.613 | 6.497 | 6.551 | 3,437,228 | -0.02(-0.26%) |
Oct 30, 2009 | 6.646 | 6.675 | 6.565 | 6.568 | 3,389,649 | -0.08(-1.18%) |
Oct 29, 2009 | 6.700 | 6.700 | 6.630 | 6.646 | 4,194,705 | -0.01(-0.08%) |
Oct 28, 2009 | 6.632 | 6.703 | 6.632 | 6.652 | 3,186,065 | +0.03(+0.51%) |
Oct 27, 2009 | 6.571 | 6.672 | 6.568 | 6.618 | 2,618,126 | +0.04(+0.60%) |
Oct 26, 2009 | 6.604 | 6.632 | 6.542 | 6.579 | 2,555,085 | -0.01(-0.13%) |
Oct 23, 2009 | 6.585 | 6.596 | 6.551 | 6.587 | 4,299,926 | -0.01(-0.13%) |
Oct 22, 2009 | 6.593 | 6.635 | 6.452 | 6.596 | 2,063,123 | +0.01(+0.13%) |
Oct 21, 2009 | 6.610 | 6.669 | 6.587 | 6.587 | 2,820,874 | -0.05(-0.76%) |
Oct 20, 2009 | 6.576 | 6.644 | 6.576 | 6.638 | 2,794,685 | -0.02(-0.34%) |
Oct 19, 2009 | 6.708 | 6.736 | 6.627 | 6.660 | 4,362,436 | -0.05(-0.75%) |
Oct 16, 2009 | 6.677 | 6.748 | 6.646 | 6.711 | 2,890,331 | +0.01(+0.21%) |
Oct 15, 2009 | 6.686 | 6.748 | 6.635 | 6.697 | 2,962,957 | -0.02(-0.29%) |
Oct 14, 2009 | 6.824 | 6.832 | 6.700 | 6.717 | 3,477,775 | -0.07(-0.99%) |
Oct 13, 2009 | 6.849 | 6.849 | 6.677 | 6.784 | 3,361,678 | -0.06(-0.90%) |
Oct 12, 2009 | 6.890 | 6.922 | 6.818 | 6.846 | 2,388,282 | -0.03(-0.37%) |
Oct 09, 2009 | 6.950 | 6.950 | 6.821 | 6.871 | 5,118,273 | -0.06(-0.93%) |
Oct 08, 2009 | 7.124 | 7.124 | 6.857 | 6.936 | 5,606,664 | -0.15(-2.10%) |
Oct 07, 2009 | 7.226 | 7.248 | 7.063 | 7.085 | 2,830,723 | -0.14(-1.98%) |
Oct 06, 2009 | 7.285 | 7.285 | 7.192 | 7.228 | 1,842,328 | -0.00(-0.04%) |
Oct 05, 2009 | 7.299 | 7.299 | 7.200 | 7.231 | 2,405,903 | -0.07(-0.96%) |
Oct 02, 2009 | 7.271 | 7.335 | 7.228 | 7.302 | 3,006,642 | -0.01(-0.19%) |
Oct 01, 2009 | 7.394 | 7.420 | 7.296 | 7.316 | 2,483,828 | -0.08(-1.03%) |
Sep 30, 2009 | 7.380 | 7.422 | 7.338 | 7.391 | 3,281,035 | +0.01(+0.15%) |
Sep 29, 2009 | 7.335 | 7.394 | 7.268 | 7.380 | 2,091,254 | -0.01(-0.08%) |
Sep 28, 2009 | 7.327 | 7.403 | 7.310 | 7.386 | 1,234,948 | +0.06(+0.81%) |
Sep 25, 2009 | 7.307 | 7.400 | 7.275 | 7.327 | 1,388,922 | +0.01(+0.19%) |
Sep 24, 2009 | 7.316 | 7.338 | 7.259 | 7.313 | 1,695,592 | +0.02(+0.23%) |
Sep 23, 2009 | 7.327 | 7.403 | 7.282 | 7.296 | 2,751,118 | +0.00(+0.00%) |
Sep 22, 2009 | 7.338 | 7.338 | 7.254 | 7.296 | 1,808,385 | +0.01(+0.08%) |
Sep 21, 2009 | 7.293 | 7.335 | 7.225 | 7.290 | 2,084,987 | -0.03(-0.42%) |
Sep 18, 2009 | 7.071 | 7.324 | 7.060 | 7.321 | 4,472,647 | +0.29(+4.16%) |
Sep 17, 2009 | 7.029 | 7.099 | 6.989 | 7.029 | 2,141,263 | +0.00(+0.04%) |
Sep 16, 2009 | 6.970 | 7.068 | 6.959 | 7.026 | 3,189,451 | +0.06(+0.81%) |
Sep 15, 2009 | 6.939 | 7.034 | 6.877 | 6.970 | 4,115,153 | +0.02(+0.28%) |
Sep 14, 2009 | 6.922 | 6.973 | 6.905 | 6.950 | 737,427 | -0.01(-0.20%) |
Sep 11, 2009 | 6.959 | 6.984 | 6.908 | 6.964 | 956,945 | +0.03(+0.45%) |
Sep 10, 2009 | 6.902 | 6.942 | 6.883 | 6.933 | 1,158,502 | +0.04(+0.61%) |
Sep 09, 2009 | 6.885 | 6.914 | 6.826 | 6.891 | 2,054,320 | +0.02(+0.33%) |
Sep 08, 2009 | 6.798 | 6.869 | 6.748 | 6.869 | 1,848,830 | +0.12(+1.79%) |
Sep 04, 2009 | 6.686 | 6.759 | 6.644 | 6.748 | 1,403,256 | +0.05(+0.76%) |
Sep 03, 2009 | 6.655 | 6.708 | 6.604 | 6.697 | 1,895,395 | +0.05(+0.80%) |
Sep 02, 2009 | 6.663 | 6.683 | 6.615 | 6.644 | 1,429,416 | -0.06(-0.88%) |
Sep 01, 2009 | 6.683 | 6.759 | 6.649 | 6.703 | 3,233,171 | +0.02(+0.29%) |
Aug 31, 2009 | 6.734 | 6.765 | 6.666 | 6.683 | 1,734,735 | -0.06(-0.96%) |
Aug 28, 2009 | 6.697 | 6.756 | 6.669 | 6.748 | 1,729,268 | +0.06(+0.97%) |
Aug 27, 2009 | 6.627 | 6.720 | 6.562 | 6.683 | 1,783,986 | +0.08(+1.24%) |
Aug 26, 2009 | 6.675 | 6.675 | 6.514 | 6.601 | 2,659,499 | -0.03(-0.38%) |
Aug 25, 2009 | 6.630 | 6.683 | 6.590 | 6.627 | 1,552,997 | -0.00(-0.04%) |
Aug 24, 2009 | 6.596 | 6.689 | 6.559 | 6.630 | 1,396,882 | +0.00(+0.04%) |
Aug 21, 2009 | 6.495 | 6.655 | 6.495 | 6.627 | 3,659,826 | +0.14(+2.21%) |
Aug 20, 2009 | 6.481 | 6.571 | 6.447 | 6.483 | 2,432,653 | +0.01(+0.22%) |
Aug 19, 2009 | 6.481 | 6.565 | 6.371 | 6.469 | 5,090,779 | -0.15(-2.33%) |
Aug 18, 2009 | 6.587 | 6.652 | 6.466 | 6.624 | 4,841,949 | -0.03(-0.47%) |
Aug 17, 2009 | 6.658 | 6.722 | 6.486 | 6.655 | 4,440,394 | -0.05(-0.80%) |
Aug 14, 2009 | 6.787 | 6.829 | 6.666 | 6.708 | 1,660,320 | -0.06(-0.95%) |
Aug 13, 2009 | 6.857 | 6.860 | 6.734 | 6.773 | 917,831 | -0.03(-0.41%) |
Aug 12, 2009 | 6.883 | 6.930 | 6.801 | 6.801 | 2,124,759 | -0.08(-1.18%) |
Aug 11, 2009 | 6.883 | 6.944 | 6.852 | 6.883 | 1,449,007 | +0.01(+0.12%) |
Aug 10, 2009 | 6.781 | 6.930 | 6.781 | 6.874 | 1,278,633 | +0.04(+0.53%) |
Aug 07, 2009 | 6.756 | 6.840 | 6.708 | 6.838 | 1,151,427 | +0.11(+1.67%) |
Aug 06, 2009 | 6.686 | 6.765 | 6.615 | 6.725 | 1,733,284 | +0.12(+1.74%) |
Aug 05, 2009 | 6.621 | 6.669 | 6.593 | 6.610 | 1,841,535 | -0.01(-0.08%) |
Aug 04, 2009 | 6.652 | 6.694 | 6.615 | 6.615 | 1,013,865 | -0.03(-0.47%) |
Aug 03, 2009 | 6.649 | 6.675 | 6.542 | 6.646 | 1,106,206 | +0.00(+0.04%) |
Jul 31, 2009 | 6.590 | 6.689 | 6.582 | 6.644 | 1,104,602 | +0.02(+0.30%) |
Jul 30, 2009 | 6.658 | 6.711 | 6.615 | 6.624 | 898,802 | +0.01(+0.13%) |
Jul 29, 2009 | 6.559 | 6.627 | 6.489 | 6.615 | 1,609,635 | +0.03(+0.51%) |
Jul 28, 2009 | 6.475 | 6.621 | 6.455 | 6.582 | 2,303,918 | +0.10(+1.61%) |
Jul 27, 2009 | 6.562 | 6.568 | 6.462 | 6.478 | 894,669 | -0.07(-1.12%) |
Jul 24, 2009 | 6.506 | 6.565 | 6.483 | 6.551 | 2,532 | +0.04(+0.69%) |
Jul 23, 2009 | 6.410 | 6.523 | 6.399 | 6.506 | 1,990,618 | +0.10(+1.49%) |
Jul 22, 2009 | 6.377 | 6.469 | 6.326 | 6.410 | 2,316,894 | +0.04(+0.66%) |
Jul 21, 2009 | 6.452 | 6.458 | 6.326 | 6.368 | 1,860,372 | -0.08(-1.22%) |
Jul 20, 2009 | 6.377 | 6.447 | 6.334 | 6.447 | 2,088,167 | +0.06(+0.97%) |
Jul 17, 2009 | 6.382 | 6.385 | 6.301 | 6.385 | 1,666,370 | +0.02(+0.35%) |
Jul 16, 2009 | 6.326 | 6.374 | 6.298 | 6.362 | 875,253 | +0.00(+0.04%) |
Jul 15, 2009 | 6.256 | 6.371 | 6.187 | 6.360 | 1,998,674 | +0.15(+2.49%) |
Jul 14, 2009 | 6.132 | 6.228 | 6.121 | 6.205 | 1,877,483 | +0.07(+1.15%) |
Jul 13, 2009 | 6.109 | 6.171 | 6.104 | 6.135 | 1,905,209 | +0.07(+1.16%) |
Jul 10, 2009 | 6.062 | 6.112 | 6.005 | 6.064 | 1,580,292 | +0.01(+0.19%) |
Jul 09, 2009 | 6.267 | 6.267 | 6.042 | 6.053 | 2,617,418 | -0.16(-2.62%) |
Jul 08, 2009 | 6.317 | 6.329 | 6.146 | 6.216 | 2,660,167 | -0.07(-1.07%) |
Jul 07, 2009 | 6.343 | 6.396 | 6.270 | 6.284 | 2,397,089 | -0.08(-1.19%) |
Jul 06, 2009 | 6.287 | 6.405 | 6.250 | 6.360 | 2,765,470 | +0.03(+0.53%) |
Jul 02, 2009 | 6.447 | 6.492 | 6.278 | 6.326 | 2,448,097 | -0.17(-2.56%) |
Jul 01, 2009 | 6.197 | 6.531 | 6.197 | 6.492 | 6,767,798 | +0.35(+5.72%) |
Jun 30, 2009 | 6.163 | 6.177 | 6.053 | 6.140 | 4,395,902 | -0.01(-0.09%) |
Jun 29, 2009 | 6.073 | 6.233 | 6.073 | 6.146 | 4,989,571 | +0.10(+1.72%) |
Jun 26, 2009 | 6.405 | 6.430 | 5.960 | 6.042 | 33,488,518 | -0.39(-6.03%) |
Jun 25, 2009 | 6.368 | 6.430 | 6.354 | 6.430 | 3,698,848 | +0.10(+1.51%) |
Jun 24, 2009 | 6.393 | 6.393 | 6.291 | 6.334 | 5,330,532 | +0.01(+0.13%) |
Jun 23, 2009 | 6.208 | 6.371 | 6.174 | 6.326 | 7,196,300 | +0.14(+2.32%) |
Jun 22, 2009 | 6.090 | 6.208 | 6.048 | 6.183 | 4,023,879 | +0.05(+0.83%) |
Jun 19, 2009 | 6.132 | 6.219 | 6.121 | 6.132 | 4,212,535 | +0.03(+0.55%) |
Jun 18, 2009 | 5.938 | 6.160 | 5.938 | 6.098 | 2,876,694 | +0.14(+2.41%) |
Jun 17, 2009 | 5.840 | 5.997 | 5.828 | 5.955 | 3,451,409 | +0.09(+1.53%) |
Jun 16, 2009 | 5.929 | 5.983 | 5.851 | 5.865 | 2,874,105 | -0.06(-1.00%) |
Jun 15, 2009 | 6.003 | 6.003 | 5.859 | 5.924 | 2,457,689 | -0.12(-2.00%) |
Jun 12, 2009 | 5.918 | 6.076 | 5.918 | 6.045 | 3,471,864 | +0.09(+1.51%) |
Jun 11, 2009 | 5.890 | 6.034 | 5.890 | 5.955 | 3,631,568 | +0.06(+0.95%) |
Jun 10, 2009 | 5.955 | 5.969 | 5.837 | 5.899 | 2,717,613 | -0.03(-0.52%) |
Jun 09, 2009 | 5.974 | 6.000 | 5.885 | 5.929 | 2,305,583 | -0.02(-0.38%) |
Jun 08, 2009 | 5.980 | 6.003 | 5.904 | 5.952 | 3,225,428 | -0.06(-0.98%) |
Jun 05, 2009 | 6.123 | 6.138 | 5.974 | 6.011 | 2,111,051 | -0.05(-0.79%) |
Jun 04, 2009 | 6.101 | 6.104 | 5.989 | 6.059 | 3,193,936 | -0.04(-0.65%) |
Jun 03, 2009 | 6.084 | 6.109 | 6.031 | 6.098 | 3,363,350 | -0.01(-0.18%) |
Jun 02, 2009 | 6.115 | 6.146 | 6.053 | 6.109 | 3,550,181 | -0.00(-0.05%) |