Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 2.880 | 3.000 | 2.810 | 2.980 | 68,230 | +0.14(+4.93%) |
Jun 29, 2010 | 3.050 | 3.080 | 2.790 | 2.840 | 49,841 | -0.16(-5.33%) |
Jun 25, 2010 | 3.000 | 3.480 | 2.810 | 3.000 | 1,559,027 | +0.15(+5.26%) |
Jun 24, 2010 | 3.050 | 3.090 | 2.790 | 2.850 | 168,024 | -0.21(-6.86%) |
Jun 23, 2010 | 3.190 | 3.270 | 3.020 | 3.060 | 53,527 | -0.07(-2.24%) |
Jun 22, 2010 | 3.130 | 3.300 | 3.090 | 3.130 | 436 | -0.17(-5.15%) |
Jun 21, 2010 | 3.210 | 3.360 | 3.160 | 3.300 | 85,026 | +0.08(+2.48%) |
Jun 18, 2010 | 3.220 | 3.470 | 3.080 | 3.220 | 188,542 | -0.04(-1.23%) |
Jun 17, 2010 | 3.250 | 3.290 | 3.120 | 3.260 | 61,244 | +0.01(+0.31%) |
Jun 16, 2010 | 3.330 | 3.370 | 3.100 | 3.250 | 66,440 | -0.09(-2.69%) |
Jun 15, 2010 | 3.340 | 3.380 | 3.160 | 3.340 | 758 | -0.01(-0.30%) |
Jun 14, 2010 | 3.680 | 3.970 | 3.310 | 3.350 | 156,156 | -0.28(-7.71%) |
Jun 11, 2010 | 3.490 | 3.880 | 3.490 | 3.630 | 174,136 | +0.14(+4.01%) |
Jun 10, 2010 | 3.490 | 3.890 | 3.310 | 3.490 | 705 | +0.18(+5.44%) |
Jun 09, 2010 | 2.850 | 4.000 | 2.620 | 3.310 | 251,516 | +0.42(+14.53%) |
Jun 08, 2010 | 2.930 | 3.230 | 2.800 | 2.890 | 235,539 | +0.03(+1.05%) |
Jun 07, 2010 | 3.360 | 3.360 | 2.830 | 2.860 | 143,773 | -0.46(-13.86%) |
Jun 04, 2010 | 3.320 | 3.530 | 3.310 | 3.320 | 87,931 | -0.23(-6.48%) |
Jun 03, 2010 | 3.680 | 3.770 | 3.450 | 3.550 | 104,303 | -0.08(-2.20%) |
Jun 02, 2010 | 3.630 | 3.770 | 3.460 | 3.630 | 116,939 | +0.16(+4.61%) |
Jun 01, 2010 | 3.470 | 3.650 | 3.460 | 3.470 | 615 | -0.18(-4.93%) |
May 28, 2010 | 3.650 | 3.670 | 3.440 | 3.650 | 88,706 | +0.09(+2.53%) |
May 27, 2010 | 3.730 | 3.885 | 3.410 | 3.560 | 158,088 | -0.14(-3.78%) |
May 26, 2010 | 3.700 | 3.950 | 3.590 | 3.700 | 617 | -0.20(-5.13%) |
May 25, 2010 | 4.010 | 4.050 | 3.670 | 3.900 | 800 | -0.15(-3.70%) |
May 24, 2010 | 4.190 | 4.330 | 4.040 | 4.050 | 56,432 | -0.11(-2.64%) |
May 21, 2010 | 4.210 | 4.390 | 4.110 | 4.160 | 63,974 | -0.03(-0.72%) |
May 20, 2010 | 4.210 | 4.260 | 4.080 | 4.190 | 57,435 | -0.23(-5.20%) |
May 19, 2010 | 4.480 | 4.650 | 4.400 | 4.420 | 31,394 | -0.10(-2.21%) |
May 18, 2010 | 4.940 | 4.950 | 4.490 | 4.520 | 29,057 | -0.29(-6.03%) |
May 17, 2010 | 4.750 | 4.930 | 4.750 | 4.810 | 24,931 | +0.01(+0.21%) |
May 14, 2010 | 4.800 | 4.810 | 4.320 | 4.800 | 51,494 | +0.39(+8.84%) |
May 13, 2010 | 4.470 | 4.470 | 4.180 | 4.410 | 68,778 | -0.05(-1.12%) |
May 12, 2010 | 4.630 | 4.690 | 4.180 | 4.460 | 115,820 | -0.14(-3.04%) |
May 11, 2010 | 4.540 | 4.610 | 4.320 | 4.600 | 58,187 | +0.04(+0.88%) |
May 10, 2010 | 4.600 | 4.610 | 4.410 | 4.560 | 127,475 | -0.08(-1.72%) |
May 07, 2010 | 4.620 | 4.900 | 4.620 | 4.640 | 101,134 | +0.09(+1.98%) |
May 06, 2010 | 4.820 | 4.910 | 4.320 | 4.550 | 104,301 | -0.08(-1.73%) |
May 05, 2010 | 4.760 | 4.980 | 4.620 | 4.630 | 123,340 | -0.17(-3.54%) |
May 04, 2010 | 5.010 | 5.580 | 4.720 | 4.800 | 181,986 | -0.22(-4.38%) |
May 03, 2010 | 5.250 | 5.600 | 4.910 | 5.020 | 116,857 | -0.19(-3.65%) |
Apr 30, 2010 | 5.340 | 5.360 | 5.060 | 5.210 | 48,527 | -0.16(-2.98%) |
Apr 29, 2010 | 5.407 | 5.430 | 5.350 | 5.370 | 38,509 | +0.00(+0.00%) |
Apr 28, 2010 | 5.320 | 5.420 | 5.280 | 5.370 | 27,515 | +0.06(+1.13%) |
Apr 27, 2010 | 5.340 | 5.750 | 5.270 | 5.310 | 77,667 | -0.01(-0.19%) |
Apr 26, 2010 | 5.300 | 5.410 | 5.280 | 5.320 | 61,391 | +0.00(+0.00%) |
Apr 23, 2010 | 5.460 | 5.500 | 5.290 | 5.320 | 113,727 | -0.14(-2.56%) |
Apr 22, 2010 | 5.480 | 5.570 | 5.410 | 5.460 | 49,286 | -0.02(-0.36%) |
Apr 21, 2010 | 5.490 | 5.540 | 5.390 | 5.480 | 64,503 | -0.02(-0.36%) |
Apr 20, 2010 | 5.600 | 5.650 | 5.350 | 5.500 | 186,898 | +0.18(+3.38%) |
Apr 19, 2010 | 5.400 | 5.650 | 5.250 | 5.320 | 218,841 | -0.43(-7.48%) |
Apr 16, 2010 | 5.710 | 6.050 | 5.710 | 5.750 | 56,162 | -0.18(-3.04%) |
Apr 15, 2010 | 5.910 | 6.080 | 5.860 | 5.930 | 34,613 | +0.00(+0.00%) |
Apr 14, 2010 | 6.000 | 6.000 | 5.811 | 5.930 | 18,981 | +0.00(+0.00%) |
Apr 13, 2010 | 5.900 | 6.000 | 5.860 | 5.930 | 15,859 | +0.08(+1.37%) |
Apr 12, 2010 | 6.090 | 6.200 | 5.800 | 5.850 | 24,798 | -0.07(-1.18%) |
Apr 09, 2010 | 5.850 | 5.990 | 5.850 | 5.920 | 33,055 | +0.16(+2.78%) |
Apr 08, 2010 | 6.000 | 6.030 | 5.760 | 5.760 | 43,489 | -0.26(-4.32%) |
Apr 07, 2010 | 6.190 | 6.190 | 5.960 | 6.020 | 45,082 | -0.12(-1.95%) |
Apr 06, 2010 | 6.250 | 6.350 | 6.100 | 6.140 | 35,983 | -0.35(-5.39%) |
Apr 05, 2010 | 6.300 | 6.550 | 6.240 | 6.490 | 41,686 | +0.15(+2.37%) |
Apr 01, 2010 | 6.360 | 6.340 | 6.340 | 6.340 | 30,700 | +0.09(+1.44%) |
Mar 31, 2010 | 6.520 | 6.790 | 6.250 | 6.250 | 62,074 | -0.29(-4.43%) |
Mar 30, 2010 | 6.790 | 6.790 | 6.290 | 6.540 | 43,571 | -0.13(-1.95%) |
Mar 29, 2010 | 6.450 | 7.215 | 6.400 | 6.670 | 47,800 | +0.15(+2.30%) |
Mar 26, 2010 | 6.670 | 6.840 | 6.500 | 6.520 | 24,554 | -0.15(-2.25%) |
Mar 25, 2010 | 6.980 | 7.010 | 6.660 | 6.670 | 37,586 | -0.31(-4.44%) |
Mar 24, 2010 | 6.900 | 7.040 | 6.730 | 6.980 | 49,246 | +0.10(+1.45%) |
Mar 23, 2010 | 6.600 | 7.070 | 6.560 | 6.880 | 93,625 | +0.26(+3.93%) |
Mar 22, 2010 | 6.750 | 6.920 | 6.560 | 6.620 | 33,094 | -0.24(-3.50%) |
Mar 19, 2010 | 7.490 | 7.690 | 6.690 | 6.860 | 114,537 | +0.16(+2.39%) |
Mar 18, 2010 | 6.850 | 6.930 | 6.500 | 6.700 | 33,443 | -0.15(-2.19%) |
Mar 17, 2010 | 7.150 | 7.150 | 6.850 | 6.850 | 35,584 | -0.30(-4.20%) |
Mar 16, 2010 | 7.470 | 7.540 | 6.690 | 7.150 | 53,951 | -0.35(-4.67%) |
Mar 15, 2010 | 7.510 | 7.580 | 7.470 | 7.500 | 13,125 | -0.08(-1.06%) |
Mar 12, 2010 | 8.050 | 8.050 | 7.570 | 7.580 | 68,942 | +0.04(+0.53%) |
Mar 11, 2010 | 7.210 | 7.740 | 7.210 | 7.540 | 39,882 | +0.24(+3.29%) |
Mar 10, 2010 | 7.190 | 7.310 | 7.160 | 7.300 | 27,997 | +0.09(+1.25%) |
Mar 09, 2010 | 6.945 | 7.400 | 6.870 | 7.210 | 27,812 | -0.11(-1.50%) |
Mar 08, 2010 | 7.260 | 7.390 | 7.240 | 7.320 | 13,922 | +0.12(+1.67%) |
Mar 05, 2010 | 7.430 | 7.500 | 6.880 | 7.200 | 46,902 | -0.24(-3.23%) |
Mar 04, 2010 | 7.550 | 7.640 | 7.410 | 7.440 | 11,436 | -0.12(-1.59%) |
Mar 03, 2010 | 7.490 | 7.750 | 7.410 | 7.560 | 35,135 | +0.11(+1.48%) |
Mar 02, 2010 | 7.260 | 7.520 | 7.260 | 7.450 | 36,194 | +0.22(+3.04%) |
Mar 01, 2010 | 7.000 | 7.240 | 6.930 | 7.230 | 34,705 | +0.29(+4.18%) |
Feb 26, 2010 | 6.890 | 7.240 | 6.890 | 6.940 | 36,685 | +0.08(+1.17%) |
Feb 25, 2010 | 6.800 | 7.000 | 6.800 | 6.860 | 14,642 | -0.05(-0.72%) |
Feb 24, 2010 | 6.950 | 7.040 | 6.850 | 6.910 | 10,119 | -0.04(-0.58%) |
Feb 23, 2010 | 6.660 | 7.130 | 6.660 | 6.950 | 44,640 | +0.30(+4.51%) |
Feb 22, 2010 | 6.400 | 6.700 | 6.390 | 6.650 | 21,814 | +0.25(+3.91%) |
Feb 19, 2010 | 6.550 | 6.650 | 6.390 | 6.400 | 33,801 | -0.13(-1.99%) |
Feb 18, 2010 | 6.470 | 6.530 | 6.390 | 6.530 | 14,174 | +0.09(+1.40%) |
Feb 17, 2010 | 6.460 | 6.460 | 6.360 | 6.440 | 16,618 | +0.00(+0.00%) |
Feb 16, 2010 | 6.310 | 6.590 | 6.250 | 6.440 | 18,656 | +0.14(+2.22%) |
Feb 12, 2010 | 6.170 | 6.300 | 6.300 | 6.300 | 21,600 | -0.01(-0.16%) |
Feb 11, 2010 | 6.050 | 6.340 | 6.050 | 6.310 | 15,255 | +0.25(+4.13%) |
Feb 10, 2010 | 6.190 | 6.260 | 5.970 | 6.060 | 42,477 | -0.26(-4.11%) |
Feb 09, 2010 | 6.280 | 6.390 | 5.890 | 6.320 | 41,158 | +0.08(+1.28%) |
Feb 08, 2010 | 6.610 | 6.740 | 6.230 | 6.240 | 34,284 | -0.21(-3.26%) |
Feb 05, 2010 | 5.770 | 6.500 | 5.510 | 6.450 | 122,700 | +0.54(+9.14%) |
Feb 04, 2010 | 6.400 | 6.470 | 5.770 | 5.910 | 99,875 | -0.48(-7.51%) |
Feb 03, 2010 | 6.550 | 6.630 | 6.390 | 6.390 | 36,232 | -0.26(-3.91%) |
Feb 02, 2010 | 6.730 | 6.730 | 6.400 | 6.650 | 34,356 | +0.12(+1.84%) |
Feb 01, 2010 | 6.850 | 6.850 | 6.400 | 6.530 | 53,947 | -0.27(-3.97%) |
Jan 29, 2010 | 6.740 | 7.000 | 6.590 | 6.800 | 48,143 | +0.24(+3.66%) |
Jan 28, 2010 | 6.710 | 6.710 | 6.410 | 6.560 | 66,461 | -0.15(-2.24%) |
Jan 27, 2010 | 6.770 | 6.770 | 6.380 | 6.710 | 64,851 | -0.04(-0.59%) |
Jan 26, 2010 | 7.250 | 7.370 | 6.380 | 6.750 | 90,076 | -0.53(-7.28%) |
Jan 25, 2010 | 7.350 | 7.500 | 7.170 | 7.280 | 17,537 | -0.01(-0.14%) |
Jan 22, 2010 | 7.180 | 7.350 | 7.180 | 7.290 | 19,285 | +0.09(+1.25%) |
Jan 21, 2010 | 7.560 | 7.610 | 7.180 | 7.200 | 29,477 | -0.36(-4.76%) |
Jan 20, 2010 | 8.090 | 8.090 | 7.550 | 7.560 | 34,393 | -0.52(-6.44%) |
Jan 19, 2010 | 8.010 | 8.100 | 7.840 | 8.080 | 57,949 | +0.03(+0.37%) |
Jan 15, 2010 | 7.810 | 8.050 | 8.050 | 8.050 | 130,400 | +0.34(+4.41%) |
Jan 14, 2010 | 7.420 | 7.840 | 7.420 | 7.710 | 16,166 | +0.23(+3.07%) |
Jan 13, 2010 | 7.520 | 7.880 | 7.410 | 7.480 | 11,698 | -0.03(-0.40%) |
Jan 12, 2010 | 7.330 | 7.570 | 7.320 | 7.510 | 40,125 | +0.15(+2.04%) |
Jan 11, 2010 | 7.630 | 7.700 | 7.350 | 7.360 | 90,954 | -0.24(-3.16%) |
Jan 08, 2010 | 7.750 | 7.800 | 7.550 | 7.600 | 53,940 | -0.14(-1.81%) |
Jan 07, 2010 | 7.790 | 8.120 | 7.700 | 7.740 | 25,372 | -0.04(-0.51%) |
Jan 06, 2010 | 7.870 | 7.930 | 7.700 | 7.780 | 21,665 | -0.11(-1.39%) |
Jan 05, 2010 | 7.870 | 7.990 | 7.750 | 7.890 | 43,084 | +0.03(+0.38%) |
Jan 04, 2010 | 7.850 | 7.860 | 7.750 | 7.860 | 20,306 | +0.05(+0.64%) |
Dec 31, 2009 | 7.640 | 7.810 | 7.810 | 7.810 | 35,800 | +0.06(+0.77%) |
Dec 30, 2009 | 7.900 | 7.980 | 7.600 | 7.750 | 35,903 | -0.10(-1.27%) |
Dec 29, 2009 | 7.900 | 8.040 | 7.780 | 7.850 | 23,519 | -0.05(-0.63%) |
Dec 28, 2009 | 7.930 | 8.000 | 7.771 | 7.900 | 19,135 | +0.00(+0.00%) |
Dec 24, 2009 | 7.880 | 7.900 | 7.800 | 7.900 | 9,001 | +0.05(+0.64%) |
Dec 23, 2009 | 8.270 | 8.270 | 7.591 | 7.850 | 89,256 | +0.02(+0.26%) |
Dec 22, 2009 | 7.520 | 7.900 | 7.520 | 7.830 | 53,946 | +0.33(+4.40%) |
Dec 21, 2009 | 7.410 | 7.550 | 7.300 | 7.500 | 50,127 | +0.10(+1.35%) |
Dec 18, 2009 | 7.170 | 7.490 | 7.170 | 7.400 | 130,672 | +0.02(+0.27%) |
Dec 17, 2009 | 7.380 | 7.500 | 7.360 | 7.380 | 34,464 | +0.00(+0.00%) |
Dec 16, 2009 | 7.700 | 7.740 | 7.200 | 7.380 | 63,743 | -0.13(-1.73%) |
Dec 15, 2009 | 7.730 | 7.815 | 7.510 | 7.510 | 42,266 | -0.20(-2.59%) |
Dec 14, 2009 | 7.950 | 7.950 | 7.710 | 7.710 | 34,353 | -0.18(-2.28%) |
Dec 11, 2009 | 7.880 | 7.950 | 7.850 | 7.890 | 37,572 | +0.09(+1.15%) |
Dec 10, 2009 | 8.000 | 8.000 | 7.780 | 7.800 | 29,736 | -0.18(-2.26%) |
Dec 09, 2009 | 7.900 | 8.000 | 7.750 | 7.980 | 68,286 | +0.07(+0.88%) |
Dec 08, 2009 | 8.090 | 8.100 | 7.510 | 7.910 | 75,693 | -0.16(-1.98%) |
Dec 07, 2009 | 7.900 | 8.090 | 7.870 | 8.070 | 31,060 | +0.00(+0.00%) |
Dec 04, 2009 | 8.000 | 8.080 | 7.830 | 8.070 | 32,754 | +0.19(+2.41%) |
Dec 03, 2009 | 7.950 | 8.050 | 7.880 | 7.880 | 43,572 | -0.02(-0.25%) |
Dec 02, 2009 | 7.990 | 8.080 | 7.800 | 7.900 | 33,679 | -0.08(-1.00%) |
Dec 01, 2009 | 8.490 | 8.500 | 7.900 | 7.980 | 85,870 | +0.08(+1.01%) |
Nov 30, 2009 | 7.950 | 8.100 | 7.800 | 7.900 | 79,369 | -0.19(-2.35%) |
Nov 27, 2009 | 8.160 | 8.190 | 8.050 | 8.090 | 16,192 | -0.13(-1.58%) |
Nov 25, 2009 | 8.240 | 8.250 | 8.220 | 8.220 | 10,806 | -0.02(-0.24%) |
Nov 24, 2009 | 8.320 | 8.320 | 8.050 | 8.240 | 17,368 | -0.12(-1.44%) |
Nov 23, 2009 | 8.210 | 8.450 | 8.150 | 8.360 | 33,843 | +0.21(+2.58%) |
Nov 20, 2009 | 8.250 | 8.250 | 8.010 | 8.150 | 38,200 | +0.12(+1.49%) |
Nov 19, 2009 | 8.240 | 8.310 | 8.030 | 8.030 | 36,084 | -0.26(-3.14%) |
Nov 18, 2009 | 8.340 | 8.340 | 8.210 | 8.290 | 11,871 | -0.03(-0.36%) |
Nov 17, 2009 | 8.360 | 8.420 | 8.300 | 8.320 | 14,899 | -0.08(-0.95%) |
Nov 16, 2009 | 8.120 | 8.430 | 8.060 | 8.400 | 40,090 | +0.31(+3.83%) |
Nov 13, 2009 | 8.100 | 8.150 | 8.010 | 8.090 | 24,674 | +0.09(+1.12%) |
Nov 12, 2009 | 8.240 | 8.240 | 8.000 | 8.000 | 33,329 | -0.23(-2.79%) |
Nov 11, 2009 | 8.210 | 8.260 | 8.050 | 8.230 | 19,850 | +0.09(+1.11%) |
Nov 10, 2009 | 8.220 | 8.310 | 8.100 | 8.140 | 19,358 | -0.12(-1.45%) |
Nov 09, 2009 | 8.000 | 8.380 | 7.999 | 8.260 | 63,619 | -0.04(-0.48%) |
Nov 06, 2009 | 8.280 | 8.520 | 8.190 | 8.300 | 15,837 | -0.04(-0.48%) |
Nov 05, 2009 | 8.050 | 8.430 | 8.037 | 8.340 | 30,123 | +0.34(+4.25%) |
Nov 04, 2009 | 8.090 | 8.320 | 8.000 | 8.000 | 40,427 | -0.05(-0.62%) |
Nov 03, 2009 | 7.970 | 8.200 | 7.890 | 8.050 | 36,915 | +0.03(+0.37%) |
Nov 02, 2009 | 8.040 | 8.180 | 7.970 | 8.020 | 20,864 | +0.01(+0.12%) |
Oct 30, 2009 | 8.130 | 8.240 | 7.900 | 8.010 | 65,539 | -0.17(-2.08%) |
Oct 29, 2009 | 8.340 | 8.470 | 8.070 | 8.180 | 43,213 | -0.10(-1.21%) |
Oct 28, 2009 | 8.470 | 8.550 | 8.160 | 8.280 | 31,935 | -0.17(-2.01%) |
Oct 27, 2009 | 8.360 | 8.580 | 8.300 | 8.450 | 28,269 | +0.13(+1.56%) |
Oct 26, 2009 | 8.260 | 8.500 | 8.260 | 8.320 | 31,490 | +0.06(+0.73%) |
Oct 23, 2009 | 8.430 | 8.430 | 8.250 | 8.260 | 31,949 | -0.18(-2.13%) |
Oct 22, 2009 | 8.130 | 8.880 | 8.030 | 8.440 | 42,714 | +0.28(+3.43%) |
Oct 21, 2009 | 8.520 | 8.750 | 8.120 | 8.160 | 42,781 | -0.34(-4.00%) |
Oct 20, 2009 | 8.600 | 8.600 | 8.450 | 8.500 | 54,716 | -0.40(-4.49%) |
Oct 19, 2009 | 8.920 | 9.110 | 8.650 | 8.900 | 79,705 | -0.04(-0.45%) |
Oct 16, 2009 | 8.680 | 9.040 | 8.220 | 8.940 | 73,077 | -0.06(-0.67%) |
Oct 15, 2009 | 8.450 | 9.000 | 8.310 | 9.000 | 206,193 | +0.51(+6.01%) |
Oct 14, 2009 | 8.180 | 8.530 | 7.950 | 8.490 | 61,306 | +0.29(+3.54%) |
Oct 13, 2009 | 8.000 | 9.000 | 7.930 | 8.200 | 203,374 | +0.18(+2.24%) |
Oct 12, 2009 | 8.110 | 8.230 | 7.990 | 8.020 | 31,318 | +0.02(+0.25%) |
Oct 09, 2009 | 7.770 | 8.100 | 7.750 | 8.000 | 37,127 | +0.25(+3.23%) |
Oct 08, 2009 | 7.800 | 7.940 | 7.750 | 7.750 | 21,902 | +0.00(+0.00%) |
Oct 07, 2009 | 7.990 | 7.990 | 7.700 | 7.750 | 13,720 | +0.05(+0.65%) |
Oct 06, 2009 | 7.800 | 7.899 | 7.600 | 7.700 | 18,496 | -0.05(-0.65%) |
Oct 05, 2009 | 7.380 | 7.760 | 7.370 | 7.750 | 19,379 | +0.36(+4.87%) |
Oct 02, 2009 | 7.520 | 7.650 | 7.370 | 7.390 | 23,614 | -0.17(-2.25%) |
Oct 01, 2009 | 8.000 | 8.000 | 7.550 | 7.560 | 24,444 | -0.29(-3.69%) |
Sep 30, 2009 | 8.010 | 8.150 | 7.690 | 7.850 | 30,439 | -0.29(-3.56%) |
Sep 29, 2009 | 7.800 | 8.200 | 7.800 | 8.140 | 44,177 | +0.42(+5.44%) |
Sep 28, 2009 | 7.550 | 7.790 | 7.550 | 7.720 | 19,938 | +0.21(+2.80%) |
Sep 25, 2009 | 7.470 | 7.510 | 7.360 | 7.510 | 16,990 | +0.02(+0.27%) |
Sep 24, 2009 | 7.550 | 7.550 | 7.360 | 7.490 | 31,044 | -0.01(-0.13%) |
Sep 23, 2009 | 7.670 | 7.670 | 7.500 | 7.500 | 18,641 | -0.14(-1.83%) |
Sep 22, 2009 | 8.000 | 8.110 | 7.630 | 7.640 | 26,490 | -0.35(-4.38%) |
Sep 21, 2009 | 8.010 | 8.180 | 7.910 | 7.990 | 24,487 | -0.21(-2.56%) |
Sep 18, 2009 | 7.880 | 8.200 | 7.550 | 8.200 | 82,780 | +0.60(+7.90%) |
Sep 17, 2009 | 7.530 | 7.730 | 7.100 | 7.600 | 63,939 | +0.50(+7.04%) |
Sep 16, 2009 | 7.310 | 7.550 | 7.100 | 7.100 | 59,787 | -0.22(-3.01%) |
Sep 15, 2009 | 7.420 | 7.740 | 7.300 | 7.320 | 48,199 | -0.16(-2.14%) |
Sep 14, 2009 | 7.480 | 7.850 | 7.040 | 7.480 | 43,184 | -0.40(-5.08%) |
Sep 11, 2009 | 7.750 | 8.150 | 7.720 | 7.880 | 52,030 | +0.11(+1.42%) |
Sep 10, 2009 | 7.580 | 7.770 | 7.350 | 7.770 | 44,460 | +0.18(+2.37%) |
Sep 09, 2009 | 7.600 | 7.600 | 7.420 | 7.590 | 22,358 | +0.08(+1.07%) |
Sep 08, 2009 | 7.630 | 7.800 | 7.350 | 7.510 | 56,055 | -0.26(-3.35%) |
Sep 04, 2009 | 7.520 | 7.770 | 7.350 | 7.770 | 31,837 | +0.26(+3.46%) |
Sep 03, 2009 | 7.790 | 7.790 | 7.200 | 7.510 | 87,352 | -0.09(-1.18%) |
Sep 02, 2009 | 8.050 | 8.050 | 7.390 | 7.600 | 97,642 | -0.40(-5.00%) |
Sep 01, 2009 | 8.300 | 8.460 | 7.990 | 8.000 | 56,465 | -0.46(-5.44%) |
Aug 31, 2009 | 8.850 | 8.850 | 8.460 | 8.460 | 53,299 | -0.34(-3.86%) |
Aug 28, 2009 | 9.240 | 9.250 | 8.800 | 8.800 | 41,065 | -0.38(-4.14%) |
Aug 27, 2009 | 9.050 | 9.190 | 8.900 | 9.180 | 36,246 | +0.18(+2.00%) |
Aug 26, 2009 | 9.150 | 9.150 | 8.900 | 9.000 | 22,207 | -0.23(-2.49%) |
Aug 25, 2009 | 9.160 | 9.300 | 9.120 | 9.230 | 8,172 | -0.05(-0.54%) |
Aug 24, 2009 | 9.430 | 9.430 | 9.000 | 9.280 | 56,642 | -0.16(-1.69%) |
Aug 21, 2009 | 9.060 | 10.00 | 8.870 | 9.440 | 119,839 | +0.42(+4.66%) |
Aug 20, 2009 | 9.010 | 9.100 | 8.850 | 9.020 | 20,321 | +0.03(+0.33%) |
Aug 19, 2009 | 8.790 | 9.050 | 8.600 | 8.990 | 28,906 | +0.14(+1.58%) |
Aug 18, 2009 | 8.890 | 8.980 | 8.750 | 8.850 | 22,854 | +0.02(+0.23%) |
Aug 17, 2009 | 8.980 | 8.980 | 8.710 | 8.830 | 31,587 | -0.17(-1.89%) |
Aug 14, 2009 | 9.450 | 9.460 | 9.000 | 9.000 | 50,475 | -0.35(-3.74%) |
Aug 13, 2009 | 9.760 | 9.990 | 9.300 | 9.350 | 53,806 | -0.51(-5.17%) |
Aug 12, 2009 | 9.320 | 9.950 | 9.200 | 9.860 | 124,014 | +0.56(+6.02%) |
Aug 11, 2009 | 9.160 | 9.550 | 8.930 | 9.300 | 139,011 | +0.34(+3.79%) |
Aug 10, 2009 | 9.000 | 9.030 | 8.860 | 8.960 | 28,053 | -0.05(-0.55%) |
Aug 07, 2009 | 8.750 | 9.020 | 8.550 | 9.010 | 40,424 | +0.46(+5.38%) |
Aug 06, 2009 | 8.750 | 8.930 | 8.550 | 8.550 | 48,557 | -0.13(-1.50%) |
Aug 05, 2009 | 8.800 | 8.990 | 8.610 | 8.680 | 33,800 | -0.12(-1.36%) |
Aug 04, 2009 | 8.880 | 9.180 | 8.760 | 8.800 | 50,514 | -0.26(-2.87%) |
Aug 03, 2009 | 9.000 | 9.190 | 8.930 | 9.060 | 39,980 | +0.09(+1.00%) |
Jul 31, 2009 | 8.940 | 9.030 | 8.660 | 8.970 | 46,872 | +0.04(+0.45%) |
Jul 30, 2009 | 9.050 | 9.100 | 8.850 | 8.930 | 44,429 | -0.05(-0.56%) |
Jul 29, 2009 | 9.180 | 9.180 | 8.970 | 8.980 | 39,969 | -0.25(-2.71%) |
Jul 28, 2009 | 9.180 | 9.300 | 8.980 | 9.230 | 50,662 | -0.07(-0.75%) |
Jul 27, 2009 | 9.390 | 9.390 | 9.150 | 9.300 | 36,446 | -0.10(-1.06%) |
Jul 24, 2009 | 9.050 | 9.500 | 9.050 | 9.400 | 1,148 | -0.10(-1.05%) |
Jul 23, 2009 | 9.330 | 9.690 | 9.110 | 9.500 | 88,311 | +0.17(+1.82%) |
Jul 22, 2009 | 8.560 | 9.330 | 8.560 | 9.330 | 29,517 | +0.10(+1.08%) |
Jul 21, 2009 | 9.230 | 9.400 | 9.110 | 9.230 | 20,559 | +0.04(+0.44%) |
Jul 20, 2009 | 9.550 | 9.700 | 8.870 | 9.190 | 58,420 | -0.32(-3.36%) |
Jul 17, 2009 | 8.550 | 10.00 | 8.550 | 9.510 | 101,359 | +0.21(+2.26%) |
Jul 16, 2009 | 9.000 | 9.300 | 9.000 | 9.300 | 46,845 | +0.30(+3.33%) |
Jul 15, 2009 | 8.760 | 9.000 | 8.650 | 9.000 | 38,661 | +0.25(+2.86%) |
Jul 14, 2009 | 8.900 | 8.900 | 8.600 | 8.750 | 32,091 | -0.02(-0.23%) |
Jul 13, 2009 | 8.110 | 8.770 | 8.110 | 8.770 | 70,700 | +0.51(+6.17%) |
Jul 10, 2009 | 8.300 | 8.350 | 8.150 | 8.260 | 54,700 | -0.10(-1.20%) |
Jul 09, 2009 | 9.000 | 9.000 | 8.350 | 8.360 | 72,000 | -0.15(-1.76%) |
Jul 08, 2009 | 9.000 | 9.000 | 8.380 | 8.510 | 58,400 | +0.03(+0.35%) |
Jul 07, 2009 | 8.640 | 8.770 | 8.480 | 8.480 | 58,800 | -0.16(-1.85%) |
Jul 06, 2009 | 8.550 | 8.840 | 8.520 | 8.640 | 118,600 | -0.01(-0.12%) |
Jul 02, 2009 | 9.020 | 9.020 | 8.620 | 8.650 | 140,200 | -0.35(-3.89%) |