Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.829 | 7.079 | 6.717 | 6.883 | 237 | +0.02(+0.33%) |
Jun 29, 2010 | 7.249 | 7.311 | 6.780 | 6.860 | 2,238 | -0.65(-8.68%) |
Jun 25, 2010 | 7.512 | 7.544 | 7.262 | 7.512 | 279,141 | +0.06(+0.78%) |
Jun 24, 2010 | 7.798 | 7.923 | 7.406 | 7.454 | 442,772 | -0.33(-4.19%) |
Jun 23, 2010 | 7.423 | 7.785 | 7.347 | 7.780 | 717,903 | +0.37(+5.00%) |
Jun 22, 2010 | 7.767 | 7.900 | 7.369 | 7.410 | 519,219 | -0.38(-4.93%) |
Jun 21, 2010 | 8.026 | 8.254 | 7.673 | 7.794 | 680,779 | -0.02(-0.29%) |
Jun 18, 2010 | 7.816 | 7.834 | 7.575 | 7.816 | 589,422 | +0.21(+2.70%) |
Jun 17, 2010 | 7.602 | 7.700 | 7.389 | 7.611 | 492,477 | +0.01(+0.12%) |
Jun 16, 2010 | 7.503 | 7.700 | 7.374 | 7.602 | 451,387 | +0.02(+0.24%) |
Jun 15, 2010 | 7.361 | 7.593 | 7.300 | 7.584 | 1,063,574 | +0.39(+5.40%) |
Jun 14, 2010 | 7.280 | 7.517 | 7.155 | 7.195 | 804,126 | +0.20(+2.87%) |
Jun 11, 2010 | 6.695 | 7.119 | 6.695 | 6.994 | 527,604 | +0.18(+2.69%) |
Jun 10, 2010 | 6.610 | 6.833 | 6.476 | 6.811 | 508,918 | +0.40(+6.20%) |
Jun 09, 2010 | 6.628 | 6.691 | 6.356 | 6.414 | 541,148 | -0.10(-1.58%) |
Jun 08, 2010 | 6.610 | 6.650 | 6.302 | 6.516 | 377,761 | +0.06(+0.97%) |
Jun 07, 2010 | 6.816 | 6.896 | 6.409 | 6.454 | 490,840 | -0.30(-4.49%) |
Jun 04, 2010 | 6.758 | 7.146 | 6.726 | 6.758 | 580,650 | -0.55(-7.52%) |
Jun 03, 2010 | 7.057 | 7.369 | 7.057 | 7.307 | 795,381 | +0.25(+3.61%) |
Jun 02, 2010 | 6.851 | 7.057 | 6.673 | 7.052 | 1,156,829 | +0.38(+5.62%) |
Jun 01, 2010 | 6.927 | 7.048 | 6.646 | 6.677 | 580,887 | -0.46(-6.39%) |
May 28, 2010 | 7.133 | 7.271 | 7.039 | 7.133 | 575,955 | -0.13(-1.72%) |
May 27, 2010 | 7.164 | 7.271 | 6.923 | 7.258 | 860,347 | +0.54(+7.97%) |
May 26, 2010 | 7.021 | 7.128 | 6.699 | 6.722 | 1,073,481 | -0.02(-0.33%) |
May 25, 2010 | 6.257 | 6.793 | 6.137 | 6.744 | 1,336,637 | +0.09(+1.41%) |
May 24, 2010 | 6.833 | 7.101 | 6.637 | 6.650 | 643,946 | -0.16(-2.36%) |
May 21, 2010 | 6.257 | 6.981 | 6.168 | 6.811 | 1,366,173 | +0.42(+6.49%) |
May 20, 2010 | 6.321 | 6.579 | 6.298 | 6.396 | 2,226,075 | -0.57(-8.21%) |
May 19, 2010 | 7.271 | 7.378 | 6.677 | 6.967 | 2,576,239 | -0.45(-6.08%) |
May 18, 2010 | 7.374 | 7.700 | 7.235 | 7.419 | 1,792,064 | +0.04(+0.48%) |
May 17, 2010 | 7.642 | 7.655 | 7.146 | 7.383 | 906,707 | -0.19(-2.48%) |
May 14, 2010 | 7.570 | 8.080 | 7.387 | 7.570 | 1,606,580 | -0.51(-6.30%) |
May 13, 2010 | 9.317 | 9.379 | 7.959 | 8.080 | 3,325,179 | -0.75(-8.54%) |
May 12, 2010 | 8.348 | 8.843 | 8.348 | 8.834 | 1,065,725 | +0.55(+6.69%) |
May 11, 2010 | 8.353 | 8.459 | 8.227 | 8.281 | 887,445 | -0.02(-0.22%) |
May 10, 2010 | 8.151 | 8.330 | 8.120 | 8.298 | 771,386 | +0.79(+10.53%) |
May 07, 2010 | 7.896 | 8.039 | 7.280 | 7.508 | 1,113,344 | -0.34(-4.33%) |
May 06, 2010 | 7.847 | 8.450 | 7.334 | 7.847 | 987 | -0.04(-0.51%) |
May 05, 2010 | 8.191 | 8.531 | 7.678 | 7.888 | 1,535,000 | -0.58(-6.81%) |
May 04, 2010 | 9.210 | 9.210 | 8.374 | 8.464 | 1,557,728 | -0.97(-10.27%) |
May 03, 2010 | 9.513 | 9.603 | 9.223 | 9.433 | 731,984 | +0.01(+0.09%) |
Apr 30, 2010 | 9.442 | 9.683 | 9.281 | 9.424 | 1,408,420 | +0.12(+1.30%) |
Apr 29, 2010 | 8.700 | 9.397 | 8.700 | 9.303 | 859,422 | +0.63(+7.26%) |
Apr 28, 2010 | 8.678 | 8.839 | 8.531 | 8.674 | 452,361 | +0.00(+0.00%) |
Apr 27, 2010 | 9.129 | 9.178 | 8.602 | 8.674 | 797,436 | -0.46(-4.99%) |
Apr 26, 2010 | 9.272 | 9.482 | 9.080 | 9.129 | 882,663 | -0.09(-0.97%) |
Apr 23, 2010 | 9.370 | 9.491 | 9.111 | 9.219 | 631,533 | -0.04(-0.39%) |
Apr 22, 2010 | 8.504 | 9.286 | 8.464 | 9.254 | 1,374,231 | +0.62(+7.19%) |
Apr 21, 2010 | 8.589 | 8.745 | 8.374 | 8.633 | 413,690 | +0.03(+0.31%) |
Apr 20, 2010 | 8.535 | 8.709 | 8.419 | 8.607 | 544,314 | +0.19(+2.28%) |
Apr 19, 2010 | 8.272 | 8.616 | 8.151 | 8.415 | 651,086 | -0.04(-0.48%) |
Apr 16, 2010 | 9.009 | 9.040 | 8.209 | 8.455 | 1,776,440 | -0.58(-6.38%) |
Apr 15, 2010 | 8.915 | 9.178 | 8.879 | 9.031 | 1,433,208 | +0.21(+2.43%) |
Apr 14, 2010 | 8.343 | 8.875 | 8.276 | 8.817 | 2,331,922 | +0.57(+6.93%) |
Apr 13, 2010 | 8.129 | 8.249 | 7.874 | 8.245 | 521,846 | +0.08(+1.04%) |
Apr 12, 2010 | 8.330 | 8.352 | 8.084 | 8.160 | 420,355 | -0.10(-1.24%) |
Apr 09, 2010 | 8.084 | 8.290 | 8.084 | 8.263 | 439,454 | +0.19(+2.32%) |
Apr 08, 2010 | 8.039 | 8.129 | 7.861 | 8.075 | 316,418 | -0.04(-0.44%) |
Apr 07, 2010 | 8.218 | 8.218 | 8.017 | 8.111 | 428,577 | -0.11(-1.30%) |
Apr 06, 2010 | 8.374 | 8.374 | 8.191 | 8.218 | 419,726 | +0.01(+0.11%) |
Apr 05, 2010 | 7.981 | 8.406 | 7.981 | 8.209 | 787,800 | +0.23(+2.91%) |
Apr 01, 2010 | 7.928 | 7.977 | 7.977 | 7.977 | 620,419 | +0.14(+1.77%) |
Mar 31, 2010 | 8.004 | 8.138 | 7.745 | 7.838 | 741,278 | -0.25(-3.15%) |
Mar 30, 2010 | 8.102 | 8.338 | 7.932 | 8.093 | 2,051,175 | +0.05(+0.61%) |
Mar 29, 2010 | 7.369 | 8.106 | 7.280 | 8.044 | 3,635,761 | +1.33(+19.83%) |
Mar 26, 2010 | 6.722 | 6.847 | 6.615 | 6.713 | 364,070 | +0.01(+0.20%) |
Mar 25, 2010 | 6.758 | 6.905 | 6.695 | 6.699 | 462,031 | +0.00(+0.07%) |
Mar 24, 2010 | 6.740 | 6.842 | 6.682 | 6.695 | 425,785 | -0.15(-2.22%) |
Mar 23, 2010 | 6.633 | 6.869 | 6.566 | 6.847 | 502,902 | +0.22(+3.37%) |
Mar 22, 2010 | 6.405 | 6.664 | 6.293 | 6.624 | 436,563 | +0.15(+2.28%) |
Mar 19, 2010 | 6.905 | 6.905 | 6.454 | 6.476 | 1,474,631 | -0.43(-6.21%) |
Mar 18, 2010 | 7.151 | 7.151 | 6.847 | 6.905 | 382,855 | -0.19(-2.64%) |
Mar 17, 2010 | 6.883 | 7.191 | 6.793 | 7.093 | 801,968 | +0.28(+4.06%) |
Mar 16, 2010 | 6.860 | 6.917 | 6.693 | 6.816 | 504,491 | -0.02(-0.26%) |
Mar 15, 2010 | 6.811 | 6.855 | 6.794 | 6.833 | 541,473 | -0.11(-1.64%) |
Mar 12, 2010 | 6.943 | 7.000 | 6.811 | 6.947 | 318,782 | -0.05(-0.75%) |
Mar 11, 2010 | 7.071 | 7.071 | 6.899 | 7.000 | 376,584 | -0.07(-0.93%) |
Mar 10, 2010 | 7.009 | 7.128 | 6.829 | 7.066 | 605,168 | +0.06(+0.82%) |
Mar 09, 2010 | 7.158 | 7.246 | 6.957 | 7.009 | 750,589 | -0.18(-2.57%) |
Mar 08, 2010 | 6.882 | 7.211 | 6.811 | 7.194 | 1,671,341 | +0.37(+5.48%) |
Mar 05, 2010 | 6.816 | 6.846 | 6.671 | 6.820 | 866,791 | +0.04(+0.58%) |
Mar 04, 2010 | 6.592 | 6.829 | 6.592 | 6.780 | 464,367 | +0.10(+1.51%) |
Mar 03, 2010 | 6.798 | 6.956 | 6.666 | 6.679 | 586,394 | -0.10(-1.43%) |
Mar 02, 2010 | 7.057 | 7.141 | 6.732 | 6.776 | 1,206,293 | -0.21(-2.96%) |
Mar 01, 2010 | 6.534 | 6.983 | 6.512 | 6.983 | 1,476,629 | +0.51(+7.88%) |
Feb 26, 2010 | 6.530 | 6.627 | 6.301 | 6.473 | 619,512 | -0.03(-0.41%) |
Feb 25, 2010 | 6.359 | 6.671 | 6.187 | 6.499 | 2,034,364 | +0.42(+7.00%) |
Feb 24, 2010 | 5.875 | 6.095 | 5.805 | 6.074 | 622,454 | +0.25(+4.32%) |
Feb 23, 2010 | 6.082 | 6.152 | 5.717 | 5.823 | 830,023 | -0.26(-4.33%) |
Feb 22, 2010 | 6.095 | 6.152 | 5.963 | 6.086 | 667,553 | -0.00(-0.07%) |
Feb 19, 2010 | 6.262 | 6.262 | 6.086 | 6.091 | 414,202 | -0.13(-2.12%) |
Feb 18, 2010 | 6.196 | 6.249 | 6.156 | 6.222 | 296,478 | -0.01(-0.21%) |
Feb 17, 2010 | 6.394 | 6.442 | 6.196 | 6.236 | 531,651 | -0.10(-1.60%) |
Feb 16, 2010 | 6.317 | 6.389 | 6.152 | 6.337 | 494,387 | +0.11(+1.69%) |
Feb 12, 2010 | 6.152 | 6.231 | 6.231 | 6.231 | 612,378 | -0.01(-0.14%) |
Feb 11, 2010 | 5.897 | 6.262 | 5.827 | 6.240 | 600,640 | +0.40(+6.85%) |
Feb 10, 2010 | 5.915 | 5.967 | 5.730 | 5.840 | 417,955 | -0.06(-0.97%) |
Feb 09, 2010 | 5.836 | 5.985 | 5.757 | 5.897 | 621,416 | +0.23(+4.03%) |
Feb 08, 2010 | 5.493 | 5.897 | 5.405 | 5.669 | 814,230 | +0.11(+2.06%) |
Feb 05, 2010 | 5.695 | 5.801 | 5.418 | 5.554 | 1,128,038 | -0.17(-2.92%) |
Feb 04, 2010 | 6.161 | 6.161 | 5.721 | 5.721 | 947,674 | -0.53(-8.44%) |
Feb 03, 2010 | 6.411 | 6.583 | 6.214 | 6.249 | 636,554 | -0.11(-1.73%) |
Feb 02, 2010 | 6.091 | 6.407 | 5.989 | 6.359 | 973,526 | +0.29(+4.78%) |
Feb 01, 2010 | 6.121 | 6.143 | 5.932 | 6.069 | 569,827 | +0.18(+3.06%) |
Jan 29, 2010 | 6.148 | 6.328 | 5.805 | 5.888 | 1,083,194 | -0.22(-3.53%) |
Jan 28, 2010 | 6.288 | 6.288 | 5.866 | 6.104 | 1,389,176 | -0.24(-3.74%) |
Jan 27, 2010 | 6.328 | 6.455 | 6.170 | 6.341 | 854,170 | -0.07(-1.16%) |
Jan 26, 2010 | 6.701 | 6.750 | 6.240 | 6.416 | 1,932,019 | -0.37(-5.50%) |
Jan 25, 2010 | 6.917 | 7.084 | 6.657 | 6.789 | 792,800 | -0.08(-1.21%) |
Jan 22, 2010 | 6.816 | 7.295 | 6.605 | 6.873 | 1,694,773 | -0.05(-0.76%) |
Jan 21, 2010 | 7.725 | 7.747 | 6.886 | 6.925 | 2,301,142 | -0.79(-10.20%) |
Jan 20, 2010 | 8.002 | 8.125 | 7.601 | 7.712 | 981,538 | -0.42(-5.14%) |
Jan 19, 2010 | 7.734 | 8.130 | 7.690 | 8.130 | 840,580 | +0.32(+4.11%) |
Jan 15, 2010 | 8.134 | 7.809 | 7.809 | 7.809 | 954,636 | -0.41(-5.02%) |
Jan 14, 2010 | 8.182 | 8.362 | 8.007 | 8.222 | 402,524 | -0.01(-0.11%) |
Jan 13, 2010 | 8.481 | 8.670 | 7.756 | 8.231 | 1,690,152 | -0.25(-2.95%) |
Jan 12, 2010 | 8.569 | 8.569 | 8.235 | 8.481 | 1,504,226 | -0.17(-1.98%) |
Jan 11, 2010 | 8.437 | 8.754 | 8.195 | 8.652 | 2,486,664 | +0.44(+5.29%) |
Jan 08, 2010 | 8.028 | 8.301 | 7.932 | 8.217 | 2,720,116 | +0.37(+4.76%) |
Jan 07, 2010 | 7.145 | 8.064 | 7.075 | 7.844 | 2,775,690 | +0.73(+10.32%) |
Jan 06, 2010 | 7.277 | 7.558 | 7.110 | 7.110 | 1,192,118 | -0.19(-2.65%) |
Jan 05, 2010 | 6.882 | 7.426 | 6.824 | 7.303 | 1,645,276 | +0.50(+7.30%) |
Jan 04, 2010 | 6.657 | 6.943 | 6.490 | 6.807 | 918,746 | +0.33(+5.09%) |
Dec 31, 2009 | 6.534 | 6.477 | 6.477 | 6.477 | 670,634 | -0.05(-0.81%) |
Dec 30, 2009 | 6.657 | 6.657 | 6.508 | 6.530 | 491,035 | -0.11(-1.72%) |
Dec 29, 2009 | 6.820 | 6.838 | 6.605 | 6.644 | 386,055 | -0.16(-2.33%) |
Dec 28, 2009 | 6.829 | 7.031 | 6.776 | 6.802 | 525,163 | -0.01(-0.13%) |
Dec 24, 2009 | 6.767 | 6.851 | 6.693 | 6.811 | 117,196 | +0.08(+1.17%) |
Dec 23, 2009 | 6.592 | 6.763 | 6.504 | 6.732 | 447,598 | +0.12(+1.86%) |
Dec 22, 2009 | 6.504 | 6.679 | 6.452 | 6.609 | 695,914 | +0.08(+1.21%) |
Dec 21, 2009 | 6.587 | 6.631 | 6.504 | 6.530 | 1,209,834 | -0.05(-0.80%) |
Dec 18, 2009 | 6.653 | 6.693 | 6.526 | 6.583 | 1,031,070 | -0.05(-0.73%) |
Dec 17, 2009 | 6.802 | 6.824 | 6.561 | 6.631 | 351,517 | -0.17(-2.52%) |
Dec 16, 2009 | 6.820 | 6.925 | 6.745 | 6.802 | 409,298 | -0.01(-0.19%) |
Dec 15, 2009 | 6.895 | 6.895 | 6.767 | 6.816 | 310,414 | -0.04(-0.64%) |
Dec 14, 2009 | 6.877 | 6.917 | 6.802 | 6.860 | 1,177,015 | +0.22(+3.38%) |
Dec 11, 2009 | 6.671 | 6.758 | 6.508 | 6.635 | 455,826 | -0.03(-0.46%) |
Dec 10, 2009 | 6.635 | 6.811 | 6.521 | 6.666 | 697,603 | +0.01(+0.20%) |
Dec 09, 2009 | 6.508 | 6.750 | 6.486 | 6.653 | 982,025 | +0.13(+1.95%) |
Dec 08, 2009 | 7.290 | 7.633 | 6.464 | 6.526 | 4,799,954 | -0.81(-11.02%) |
Dec 07, 2009 | 7.022 | 7.374 | 6.881 | 7.334 | 1,706,165 | +0.36(+5.17%) |
Dec 04, 2009 | 7.198 | 7.198 | 6.645 | 6.974 | 1,019,321 | -0.04(-0.63%) |
Dec 03, 2009 | 7.268 | 7.325 | 6.943 | 7.018 | 746,700 | -0.19(-2.62%) |
Dec 02, 2009 | 7.220 | 7.251 | 6.939 | 7.207 | 1,366,167 | +0.07(+0.99%) |
Dec 01, 2009 | 7.510 | 7.523 | 7.075 | 7.136 | 2,280,215 | -0.18(-2.46%) |
Nov 30, 2009 | 6.512 | 7.404 | 6.438 | 7.317 | 2,853,752 | +0.80(+12.27%) |
Nov 27, 2009 | 6.596 | 6.723 | 6.464 | 6.517 | 528,005 | -0.38(-5.54%) |
Nov 25, 2009 | 6.583 | 6.943 | 6.416 | 6.899 | 966,367 | +0.27(+4.11%) |
Nov 24, 2009 | 6.838 | 6.873 | 6.389 | 6.627 | 900,830 | -0.22(-3.27%) |
Nov 23, 2009 | 6.991 | 7.106 | 6.693 | 6.851 | 920,685 | -0.07(-1.08%) |
Nov 20, 2009 | 6.921 | 6.978 | 6.723 | 6.925 | 593,981 | -0.03(-0.44%) |
Nov 19, 2009 | 7.053 | 7.053 | 6.605 | 6.956 | 622,873 | -0.12(-1.68%) |
Nov 18, 2009 | 7.202 | 7.290 | 7.031 | 7.075 | 559,064 | -0.09(-1.23%) |
Nov 17, 2009 | 7.071 | 7.220 | 6.855 | 7.163 | 1,051,442 | +0.14(+1.94%) |
Nov 16, 2009 | 6.723 | 7.097 | 6.723 | 7.027 | 1,467,463 | +0.36(+5.34%) |
Nov 13, 2009 | 6.653 | 6.723 | 6.372 | 6.671 | 1,012,308 | +0.05(+0.80%) |
Nov 12, 2009 | 6.754 | 6.974 | 6.613 | 6.618 | 977,501 | -0.24(-3.46%) |
Nov 11, 2009 | 6.332 | 6.930 | 6.240 | 6.855 | 2,588,793 | +0.62(+9.86%) |
Nov 10, 2009 | 5.844 | 6.319 | 5.721 | 6.240 | 2,124,794 | +1.02(+19.53%) |
Nov 09, 2009 | 5.225 | 5.361 | 5.137 | 5.220 | 524,886 | +0.06(+1.11%) |
Nov 06, 2009 | 5.124 | 5.199 | 5.080 | 5.163 | 187,147 | -0.04(-0.84%) |
Nov 05, 2009 | 4.996 | 5.238 | 4.988 | 5.207 | 328,369 | +0.27(+5.43%) |
Nov 04, 2009 | 4.803 | 5.071 | 4.803 | 4.939 | 490,346 | +0.12(+2.55%) |
Nov 03, 2009 | 4.658 | 4.816 | 4.632 | 4.816 | 115,792 | +0.11(+2.43%) |
Nov 02, 2009 | 4.702 | 4.759 | 4.610 | 4.702 | 592,133 | +0.00(+0.00%) |
Oct 30, 2009 | 4.579 | 4.834 | 4.482 | 4.702 | 421,812 | -0.15(-3.17%) |
Oct 29, 2009 | 4.614 | 4.856 | 4.482 | 4.856 | 275,037 | +0.33(+7.39%) |
Oct 28, 2009 | 4.926 | 4.930 | 4.491 | 4.522 | 474,120 | -0.43(-8.61%) |
Oct 27, 2009 | 5.295 | 5.357 | 4.882 | 4.948 | 446,690 | -0.30(-5.77%) |
Oct 26, 2009 | 5.014 | 5.330 | 4.878 | 5.251 | 1,110,825 | +0.24(+4.82%) |
Oct 23, 2009 | 5.018 | 5.027 | 4.996 | 5.010 | 327,118 | +0.04(+0.80%) |
Oct 22, 2009 | 4.834 | 5.053 | 4.777 | 4.970 | 455,239 | +0.13(+2.63%) |
Oct 21, 2009 | 4.882 | 5.234 | 4.829 | 4.843 | 996,569 | -0.05(-0.99%) |
Oct 20, 2009 | 4.636 | 4.917 | 4.636 | 4.891 | 1,395,964 | +0.53(+12.20%) |
Oct 19, 2009 | 4.258 | 4.429 | 4.236 | 4.359 | 279,811 | +0.07(+1.74%) |
Oct 16, 2009 | 4.311 | 4.311 | 4.241 | 4.284 | 91,349 | -0.09(-2.11%) |
Oct 15, 2009 | 4.306 | 4.377 | 4.210 | 4.377 | 131,575 | +0.05(+1.12%) |
Oct 14, 2009 | 4.280 | 4.386 | 4.240 | 4.328 | 250,028 | +0.11(+2.60%) |
Oct 13, 2009 | 4.232 | 4.249 | 4.183 | 4.219 | 213,808 | -0.01(-0.21%) |
Oct 12, 2009 | 4.258 | 4.293 | 4.170 | 4.227 | 129,627 | +0.04(+0.84%) |
Oct 09, 2009 | 4.126 | 4.210 | 4.126 | 4.192 | 123,938 | +0.03(+0.63%) |
Oct 08, 2009 | 4.091 | 4.210 | 4.070 | 4.166 | 164,702 | +0.07(+1.83%) |
Oct 07, 2009 | 4.100 | 4.122 | 4.056 | 4.091 | 101,366 | -0.01(-0.21%) |
Oct 06, 2009 | 3.959 | 4.122 | 3.959 | 4.100 | 295,734 | +0.13(+3.21%) |
Oct 05, 2009 | 3.937 | 4.126 | 3.885 | 3.972 | 199,831 | +0.08(+2.03%) |
Oct 02, 2009 | 3.863 | 3.946 | 3.779 | 3.893 | 154,869 | -0.05(-1.34%) |
Oct 01, 2009 | 3.933 | 4.003 | 3.836 | 3.946 | 997,322 | -0.01(-0.22%) |
Sep 30, 2009 | 3.845 | 3.977 | 3.779 | 3.955 | 309,101 | +0.10(+2.62%) |
Sep 29, 2009 | 3.955 | 3.972 | 3.726 | 3.854 | 310,410 | -0.11(-2.66%) |
Sep 28, 2009 | 3.955 | 3.977 | 3.902 | 3.959 | 189,514 | +0.00(+0.11%) |
Sep 25, 2009 | 3.981 | 4.047 | 3.933 | 3.955 | 148,254 | -0.03(-0.66%) |
Sep 24, 2009 | 4.021 | 4.166 | 3.933 | 3.981 | 203,186 | -0.04(-0.98%) |
Sep 23, 2009 | 4.087 | 4.113 | 4.021 | 4.021 | 146,242 | -0.06(-1.40%) |
Sep 22, 2009 | 4.104 | 4.153 | 4.069 | 4.078 | 116,085 | -0.01(-0.32%) |
Sep 21, 2009 | 4.157 | 4.157 | 4.043 | 4.091 | 119,738 | -0.05(-1.27%) |
Sep 18, 2009 | 4.245 | 4.258 | 4.065 | 4.144 | 156,303 | -0.12(-2.80%) |
Sep 17, 2009 | 4.271 | 4.381 | 4.205 | 4.263 | 262,362 | -0.04(-0.90%) |
Sep 16, 2009 | 4.175 | 4.368 | 4.175 | 4.302 | 238,463 | +0.13(+3.05%) |
Sep 15, 2009 | 4.263 | 4.280 | 4.065 | 4.175 | 375,323 | -0.05(-1.25%) |
Sep 14, 2009 | 3.880 | 4.289 | 3.880 | 4.227 | 475,504 | +0.26(+6.53%) |
Sep 11, 2009 | 4.030 | 4.113 | 3.964 | 3.968 | 163,043 | -0.07(-1.85%) |
Sep 10, 2009 | 4.021 | 4.113 | 3.986 | 4.043 | 121,658 | +0.02(+0.55%) |
Sep 09, 2009 | 3.832 | 4.021 | 3.792 | 4.021 | 207,321 | +0.18(+4.57%) |
Sep 08, 2009 | 3.999 | 4.008 | 3.740 | 3.845 | 206,724 | -0.11(-2.67%) |
Sep 04, 2009 | 3.832 | 4.038 | 3.735 | 3.951 | 157,106 | +0.06(+1.58%) |
Sep 03, 2009 | 3.722 | 3.942 | 3.674 | 3.889 | 219,420 | +0.19(+5.23%) |
Sep 02, 2009 | 3.603 | 3.757 | 3.586 | 3.696 | 114,524 | +0.02(+0.60%) |
Sep 01, 2009 | 3.823 | 3.977 | 3.595 | 3.674 | 194,766 | -0.15(-3.91%) |
Aug 31, 2009 | 3.915 | 3.933 | 3.647 | 3.823 | 402,094 | -0.14(-3.55%) |
Aug 28, 2009 | 4.052 | 4.052 | 3.955 | 3.964 | 134,827 | -0.07(-1.74%) |
Aug 27, 2009 | 4.065 | 4.065 | 3.955 | 4.034 | 148,629 | -0.02(-0.43%) |
Aug 26, 2009 | 4.131 | 4.131 | 4.021 | 4.052 | 114,606 | -0.11(-2.64%) |
Aug 25, 2009 | 4.175 | 4.205 | 4.052 | 4.161 | 209,856 | +0.05(+1.18%) |
Aug 24, 2009 | 4.139 | 4.232 | 4.069 | 4.113 | 213,915 | +0.00(+0.11%) |
Aug 21, 2009 | 4.087 | 4.175 | 4.087 | 4.109 | 205,297 | -0.02(-0.43%) |
Aug 20, 2009 | 4.100 | 4.254 | 4.100 | 4.126 | 169,834 | +0.04(+0.86%) |
Aug 19, 2009 | 4.153 | 4.188 | 4.087 | 4.091 | 316,297 | -0.11(-2.51%) |
Aug 18, 2009 | 4.082 | 4.276 | 3.999 | 4.197 | 312,378 | +0.20(+5.07%) |
Aug 17, 2009 | 4.232 | 4.232 | 3.911 | 3.994 | 461,265 | -0.40(-9.10%) |
Aug 14, 2009 | 4.588 | 4.588 | 4.267 | 4.394 | 505,590 | -0.20(-4.40%) |
Aug 13, 2009 | 3.999 | 4.614 | 3.999 | 4.596 | 1,716,180 | +0.60(+14.95%) |
Aug 12, 2009 | 4.003 | 4.161 | 3.955 | 3.999 | 243,956 | -0.04(-1.09%) |
Aug 11, 2009 | 4.091 | 4.131 | 3.972 | 4.043 | 278,849 | -0.10(-2.34%) |
Aug 10, 2009 | 4.038 | 4.284 | 4.038 | 4.139 | 241,715 | +0.09(+2.28%) |
Aug 07, 2009 | 3.994 | 4.263 | 3.924 | 4.047 | 352,455 | +0.06(+1.54%) |
Aug 06, 2009 | 4.280 | 4.328 | 3.977 | 3.986 | 535,442 | -0.29(-6.88%) |
Aug 05, 2009 | 3.735 | 4.280 | 3.735 | 4.280 | 1,044,690 | +0.54(+14.59%) |
Aug 04, 2009 | 3.779 | 3.779 | 3.722 | 3.735 | 169,729 | -0.02(-0.58%) |
Aug 03, 2009 | 3.779 | 3.779 | 3.713 | 3.757 | 153,909 | +0.06(+1.55%) |
Jul 31, 2009 | 3.757 | 3.867 | 3.626 | 3.700 | 362,047 | +0.06(+1.57%) |
Jul 30, 2009 | 3.643 | 3.713 | 3.603 | 3.643 | 315,751 | -0.00(-0.12%) |
Jul 29, 2009 | 3.656 | 3.674 | 3.639 | 3.647 | 93,190 | -0.06(-1.66%) |
Jul 28, 2009 | 3.687 | 3.757 | 3.669 | 3.709 | 141,504 | +0.07(+1.81%) |
Jul 27, 2009 | 3.603 | 3.678 | 3.590 | 3.643 | 138,930 | +0.02(+0.61%) |
Jul 24, 2009 | 3.744 | 3.753 | 3.515 | 3.621 | 1,433 | -0.09(-2.37%) |
Jul 23, 2009 | 3.718 | 3.792 | 3.661 | 3.709 | 295,932 | -0.01(-0.24%) |
Jul 22, 2009 | 3.542 | 3.841 | 3.515 | 3.718 | 316,436 | +0.14(+3.80%) |
Jul 21, 2009 | 3.625 | 3.660 | 3.485 | 3.581 | 134,575 | -0.03(-0.85%) |
Jul 20, 2009 | 3.687 | 3.696 | 3.494 | 3.612 | 87,840 | -0.01(-0.24%) |
Jul 17, 2009 | 3.603 | 3.735 | 3.564 | 3.621 | 256,466 | +0.06(+1.60%) |
Jul 16, 2009 | 3.348 | 3.608 | 3.243 | 3.564 | 284,228 | +0.29(+8.71%) |
Jul 15, 2009 | 3.168 | 3.331 | 3.160 | 3.278 | 170,446 | +0.15(+4.92%) |
Jul 14, 2009 | 3.138 | 3.164 | 3.085 | 3.124 | 107,638 | +0.01(+0.28%) |
Jul 13, 2009 | 3.058 | 3.129 | 3.015 | 3.116 | 101,949 | +0.07(+2.31%) |
Jul 10, 2009 | 3.032 | 3.067 | 3.019 | 3.045 | 116,492 | -0.01(-0.29%) |
Jul 09, 2009 | 3.063 | 3.076 | 3.019 | 3.054 | 73,039 | +0.03(+0.87%) |
Jul 08, 2009 | 3.120 | 3.120 | 3.010 | 3.028 | 173,386 | -0.05(-1.57%) |
Jul 07, 2009 | 2.979 | 3.111 | 2.979 | 3.076 | 98,176 | +0.09(+2.94%) |
Jul 06, 2009 | 2.944 | 2.988 | 2.900 | 2.988 | 159,288 | +0.09(+3.03%) |
Jul 02, 2009 | 3.032 | 3.102 | 2.900 | 2.900 | 192,895 | -0.18(-5.98%) |