Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3.243 | 3.280 | 3.120 | 3.140 | 54,895 | -0.16(-4.85%) |
Jun 29, 2010 | 3.400 | 3.440 | 3.220 | 3.300 | 179,282 | -0.28(-7.82%) |
Jun 25, 2010 | 3.600 | 3.620 | 3.500 | 3.580 | 89,415 | +0.02(+0.56%) |
Jun 24, 2010 | 3.700 | 3.720 | 3.500 | 3.560 | 64,188 | -0.17(-4.56%) |
Jun 23, 2010 | 3.920 | 3.920 | 3.700 | 3.730 | 73,627 | -0.21(-5.33%) |
Jun 22, 2010 | 3.930 | 4.040 | 3.930 | 3.940 | 37,092 | +0.03(+0.77%) |
Jun 21, 2010 | 4.000 | 4.040 | 3.910 | 3.910 | 104,068 | +0.01(+0.26%) |
Jun 18, 2010 | 3.800 | 3.930 | 3.740 | 3.900 | 142,649 | +0.10(+2.63%) |
Jun 17, 2010 | 3.900 | 3.930 | 3.790 | 3.800 | 57,138 | -0.10(-2.56%) |
Jun 16, 2010 | 3.940 | 3.940 | 3.830 | 3.900 | 14,008 | -0.02(-0.64%) |
Jun 15, 2010 | 3.950 | 3.990 | 3.900 | 3.925 | 16,900 | -0.02(-0.38%) |
Jun 14, 2010 | 3.930 | 4.025 | 3.900 | 3.940 | 15,831 | +0.03(+0.77%) |
Jun 11, 2010 | 3.990 | 4.035 | 3.870 | 3.910 | 45,912 | -0.09(-2.25%) |
Jun 10, 2010 | 3.910 | 4.110 | 3.890 | 4.000 | 19,359 | +0.10(+2.56%) |
Jun 09, 2010 | 3.950 | 4.020 | 3.880 | 3.900 | 17,941 | -0.04(-1.02%) |
Jun 08, 2010 | 4.000 | 4.070 | 3.940 | 3.940 | 67,947 | -0.01(-0.25%) |
Jun 07, 2010 | 4.070 | 4.200 | 3.880 | 3.950 | 48,026 | -0.07(-1.74%) |
Jun 04, 2010 | 4.100 | 4.160 | 3.915 | 4.020 | 34,569 | -0.14(-3.25%) |
Jun 03, 2010 | 4.130 | 4.270 | 4.040 | 4.155 | 64,339 | +0.06(+1.34%) |
Jun 02, 2010 | 3.850 | 4.100 | 3.720 | 4.100 | 155,677 | +0.25(+6.49%) |
Jun 01, 2010 | 4.030 | 4.030 | 3.800 | 3.850 | 91,190 | -0.19(-4.70%) |
May 28, 2010 | 4.140 | 4.220 | 3.950 | 4.040 | 141,699 | -0.10(-2.42%) |
May 27, 2010 | 4.230 | 4.230 | 4.050 | 4.140 | 82,545 | -0.01(-0.24%) |
May 26, 2010 | 4.200 | 4.290 | 4.100 | 4.150 | 133,090 | -0.04(-0.95%) |
May 25, 2010 | 4.280 | 4.320 | 4.070 | 4.190 | 101,739 | -0.30(-6.68%) |
May 24, 2010 | 4.490 | 4.600 | 4.460 | 4.490 | 30,328 | -0.03(-0.66%) |
May 21, 2010 | 4.440 | 4.600 | 4.360 | 4.520 | 42,058 | +0.08(+1.80%) |
May 20, 2010 | 4.455 | 4.510 | 4.400 | 4.440 | 32,036 | -0.15(-3.27%) |
May 19, 2010 | 4.540 | 4.620 | 4.500 | 4.590 | 38,678 | -0.01(-0.22%) |
May 18, 2010 | 4.670 | 4.670 | 4.560 | 4.600 | 86,304 | -0.07(-1.50%) |
May 17, 2010 | 4.790 | 4.910 | 4.580 | 4.670 | 128,247 | -0.11(-2.30%) |
May 14, 2010 | 4.980 | 5.020 | 4.730 | 4.780 | 131,778 | -0.22(-4.40%) |
May 13, 2010 | 4.990 | 5.030 | 4.940 | 5.000 | 111,465 | +0.02(+0.40%) |
May 12, 2010 | 4.920 | 5.100 | 4.920 | 4.980 | 67,440 | +0.04(+0.81%) |
May 11, 2010 | 5.000 | 5.050 | 4.880 | 4.940 | 180,757 | -0.06(-1.20%) |
May 10, 2010 | 5.082 | 5.230 | 4.970 | 5.000 | 55,301 | +0.02(+0.40%) |
May 07, 2010 | 5.290 | 5.290 | 4.850 | 4.980 | 86,447 | -0.35(-6.57%) |
May 06, 2010 | 5.330 | 5.450 | 5.000 | 5.330 | 67,488 | -0.01(-0.19%) |
May 05, 2010 | 5.350 | 5.530 | 5.300 | 5.340 | 43,582 | -0.16(-2.91%) |
May 04, 2010 | 6.220 | 6.220 | 5.500 | 5.500 | 159,555 | -0.76(-12.14%) |
May 03, 2010 | 6.490 | 6.490 | 6.010 | 6.260 | 110,171 | -0.15(-2.34%) |
Apr 30, 2010 | 6.490 | 6.530 | 6.400 | 6.410 | 74,506 | -0.07(-1.08%) |
Apr 29, 2010 | 6.360 | 6.525 | 6.330 | 6.480 | 104,438 | +0.18(+2.86%) |
Apr 28, 2010 | 6.370 | 6.510 | 6.120 | 6.300 | 43,432 | -0.04(-0.63%) |
Apr 27, 2010 | 6.540 | 6.610 | 6.240 | 6.340 | 63,438 | -0.18(-2.76%) |
Apr 26, 2010 | 6.380 | 6.570 | 6.380 | 6.520 | 106,742 | +0.20(+3.16%) |
Apr 23, 2010 | 6.240 | 6.340 | 6.190 | 6.320 | 70,147 | +0.12(+1.94%) |
Apr 22, 2010 | 6.180 | 6.250 | 6.120 | 6.200 | 131,141 | +0.04(+0.65%) |
Apr 21, 2010 | 6.250 | 6.250 | 6.160 | 6.160 | 19,761 | -0.04(-0.65%) |
Apr 20, 2010 | 6.050 | 6.250 | 6.020 | 6.200 | 58,751 | +0.20(+3.33%) |
Apr 19, 2010 | 6.200 | 6.200 | 5.920 | 6.000 | 74,426 | -0.24(-3.85%) |
Apr 16, 2010 | 6.230 | 6.260 | 6.000 | 6.240 | 137,550 | -0.03(-0.48%) |
Apr 15, 2010 | 6.000 | 6.315 | 6.000 | 6.270 | 158,785 | +0.23(+3.81%) |
Apr 14, 2010 | 6.060 | 6.090 | 5.980 | 6.040 | 68,986 | -0.06(-0.98%) |
Apr 13, 2010 | 6.050 | 6.150 | 5.980 | 6.100 | 97,324 | +0.08(+1.33%) |
Apr 12, 2010 | 6.090 | 6.150 | 5.970 | 6.020 | 309,895 | +0.01(+0.17%) |
Apr 09, 2010 | 6.060 | 6.090 | 6.000 | 6.010 | 167,416 | -0.05(-0.83%) |
Apr 08, 2010 | 6.040 | 6.100 | 6.010 | 6.060 | 87,173 | -0.04(-0.66%) |
Apr 07, 2010 | 6.100 | 6.213 | 6.030 | 6.100 | 221,584 | -0.12(-2.01%) |
Apr 06, 2010 | 6.250 | 6.250 | 6.100 | 6.225 | 133,333 | -0.12(-1.97%) |
Apr 05, 2010 | 6.440 | 6.440 | 6.350 | 6.350 | 98,996 | -0.14(-2.08%) |
Apr 01, 2010 | 6.320 | 6.485 | 6.485 | 6.485 | 259,000 | +0.24(+3.76%) |
Mar 31, 2010 | 6.070 | 6.330 | 6.000 | 6.250 | 475,588 | +0.20(+3.31%) |
Mar 30, 2010 | 5.950 | 6.060 | 5.740 | 6.050 | 98,464 | +0.18(+3.07%) |
Mar 29, 2010 | 5.950 | 6.005 | 5.770 | 5.870 | 53,265 | +0.01(+0.17%) |
Mar 26, 2010 | 5.790 | 5.930 | 5.620 | 5.860 | 227,443 | +0.05(+0.86%) |
Mar 25, 2010 | 5.830 | 6.060 | 5.710 | 5.810 | 67,640 | -0.02(-0.34%) |
Mar 24, 2010 | 6.000 | 6.040 | 5.790 | 5.830 | 83,216 | -0.23(-3.80%) |
Mar 23, 2010 | 6.140 | 6.190 | 5.920 | 6.060 | 94,495 | -0.08(-1.30%) |
Mar 22, 2010 | 6.000 | 6.360 | 6.000 | 6.140 | 152,002 | +0.13(+2.16%) |
Mar 19, 2010 | 6.270 | 6.375 | 5.940 | 6.010 | 250,083 | -0.29(-4.60%) |
Mar 18, 2010 | 6.710 | 6.710 | 6.280 | 6.300 | 170,096 | -0.45(-6.67%) |
Mar 17, 2010 | 6.850 | 6.915 | 6.690 | 6.750 | 56,827 | -0.17(-2.46%) |
Mar 16, 2010 | 7.040 | 7.090 | 6.830 | 6.920 | 117,749 | -0.09(-1.28%) |
Mar 15, 2010 | 6.950 | 7.090 | 6.890 | 7.010 | 138,938 | -0.17(-2.37%) |
Mar 12, 2010 | 7.150 | 7.230 | 7.070 | 7.180 | 101,831 | +0.01(+0.14%) |
Mar 11, 2010 | 7.270 | 7.380 | 7.150 | 7.170 | 125,588 | -0.05(-0.69%) |
Mar 10, 2010 | 7.400 | 7.400 | 7.070 | 7.220 | 239,441 | -0.14(-1.90%) |
Mar 09, 2010 | 7.220 | 7.420 | 7.210 | 7.360 | 650,380 | +0.15(+2.08%) |
Mar 08, 2010 | 7.240 | 7.310 | 7.150 | 7.210 | 114,827 | -0.01(-0.14%) |
Mar 05, 2010 | 7.130 | 7.445 | 7.130 | 7.220 | 279,313 | +0.06(+0.84%) |
Mar 04, 2010 | 7.550 | 7.555 | 7.020 | 7.160 | 841,192 | -0.60(-7.73%) |
Mar 03, 2010 | 6.560 | 7.980 | 6.470 | 7.760 | 1,108,736 | +1.06(+15.82%) |
Mar 02, 2010 | 6.740 | 6.830 | 6.670 | 6.700 | 642,603 | -0.04(-0.59%) |
Mar 01, 2010 | 6.540 | 6.770 | 6.520 | 6.740 | 582,177 | +0.18(+2.74%) |
Feb 26, 2010 | 6.800 | 6.929 | 6.500 | 6.560 | 223,519 | -0.19(-2.81%) |
Feb 25, 2010 | 6.600 | 6.790 | 6.540 | 6.750 | 121,071 | +0.13(+1.96%) |
Feb 24, 2010 | 6.330 | 6.660 | 6.330 | 6.620 | 106,291 | +0.29(+4.66%) |
Feb 23, 2010 | 6.680 | 6.790 | 6.160 | 6.325 | 177,517 | -0.27(-4.17%) |
Feb 22, 2010 | 7.000 | 7.060 | 6.520 | 6.600 | 160,761 | -0.41(-5.85%) |
Feb 19, 2010 | 7.190 | 7.230 | 6.970 | 7.010 | 93,484 | -0.21(-2.91%) |
Feb 18, 2010 | 7.490 | 7.520 | 7.190 | 7.220 | 167,825 | -0.27(-3.60%) |
Feb 17, 2010 | 7.590 | 7.670 | 7.400 | 7.490 | 134,483 | -0.12(-1.58%) |
Feb 16, 2010 | 7.610 | 7.710 | 7.520 | 7.610 | 60,141 | -0.01(-0.13%) |
Feb 12, 2010 | 7.630 | 7.620 | 7.620 | 7.620 | 71,500 | +0.00(+0.00%) |
Feb 11, 2010 | 7.770 | 7.785 | 7.500 | 7.620 | 162,834 | -0.11(-1.42%) |
Feb 10, 2010 | 7.810 | 7.850 | 7.680 | 7.730 | 52,497 | -0.11(-1.40%) |
Feb 09, 2010 | 7.900 | 7.930 | 7.730 | 7.840 | 106,548 | -0.04(-0.51%) |
Feb 08, 2010 | 7.950 | 7.990 | 7.700 | 7.880 | 343,521 | -0.05(-0.63%) |
Feb 05, 2010 | 8.000 | 8.005 | 7.760 | 7.930 | 625,311 | -0.07(-0.88%) |
Feb 04, 2010 | 7.990 | 8.035 | 7.880 | 8.000 | 437,569 | +0.05(+0.63%) |
Feb 03, 2010 | 8.000 | 8.060 | 7.850 | 7.950 | 229,245 | +0.01(+0.13%) |
Feb 02, 2010 | 7.900 | 8.010 | 7.760 | 7.940 | 208,627 | +0.09(+1.15%) |
Feb 01, 2010 | 7.750 | 7.978 | 7.710 | 7.850 | 137,619 | +0.08(+1.03%) |
Jan 29, 2010 | 8.390 | 8.515 | 7.640 | 7.770 | 356,809 | -0.77(-9.02%) |
Jan 28, 2010 | 8.680 | 8.680 | 8.360 | 8.540 | 52,096 | -0.13(-1.50%) |
Jan 27, 2010 | 8.590 | 8.720 | 8.480 | 8.670 | 44,587 | +0.01(+0.12%) |
Jan 26, 2010 | 8.420 | 8.900 | 8.290 | 8.660 | 107,580 | +0.17(+2.00%) |
Jan 25, 2010 | 8.550 | 8.650 | 8.360 | 8.490 | 104,147 | -0.07(-0.82%) |
Jan 22, 2010 | 8.460 | 8.720 | 8.400 | 8.560 | 68,227 | +0.06(+0.71%) |
Jan 21, 2010 | 8.450 | 8.580 | 8.400 | 8.500 | 303,495 | -0.01(-0.06%) |
Jan 20, 2010 | 8.500 | 8.590 | 8.460 | 8.505 | 195,212 | -0.06(-0.70%) |
Jan 19, 2010 | 8.580 | 8.600 | 8.340 | 8.565 | 42,860 | +0.06(+0.76%) |
Jan 15, 2010 | 8.440 | 8.500 | 8.500 | 8.500 | 109,800 | +0.00(+0.00%) |
Jan 14, 2010 | 8.510 | 8.520 | 8.460 | 8.500 | 25,509 | -0.08(-0.93%) |
Jan 13, 2010 | 8.500 | 8.630 | 8.410 | 8.580 | 51,120 | +0.03(+0.35%) |
Jan 12, 2010 | 8.540 | 8.610 | 8.370 | 8.550 | 169,834 | +0.09(+1.06%) |
Jan 11, 2010 | 8.450 | 8.650 | 8.430 | 8.460 | 77,366 | -0.07(-0.82%) |
Jan 08, 2010 | 8.350 | 8.560 | 8.300 | 8.530 | 25,962 | +0.11(+1.31%) |
Jan 07, 2010 | 8.470 | 8.500 | 8.380 | 8.420 | 26,119 | -0.13(-1.52%) |
Jan 06, 2010 | 8.500 | 8.650 | 8.420 | 8.550 | 76,305 | +0.12(+1.42%) |
Jan 05, 2010 | 8.150 | 8.580 | 8.150 | 8.430 | 130,311 | +0.23(+2.80%) |
Jan 04, 2010 | 7.790 | 8.200 | 7.550 | 8.200 | 142,208 | +0.69(+9.19%) |
Dec 31, 2009 | 7.360 | 7.510 | 7.510 | 7.510 | 77,400 | +0.09(+1.21%) |
Dec 30, 2009 | 7.430 | 7.450 | 7.310 | 7.420 | 135,092 | -0.03(-0.40%) |
Dec 29, 2009 | 7.650 | 7.650 | 7.330 | 7.450 | 66,751 | -0.23(-2.99%) |
Dec 28, 2009 | 7.780 | 7.820 | 7.610 | 7.680 | 32,871 | -0.05(-0.65%) |
Dec 24, 2009 | 7.680 | 7.770 | 7.660 | 7.730 | 11,307 | -0.02(-0.26%) |
Dec 23, 2009 | 7.850 | 7.870 | 7.480 | 7.750 | 105,707 | -0.16(-2.02%) |
Dec 22, 2009 | 8.100 | 8.120 | 7.840 | 7.910 | 65,684 | -0.21(-2.59%) |
Dec 21, 2009 | 8.000 | 8.200 | 7.840 | 8.120 | 177,343 | +0.15(+1.88%) |
Dec 18, 2009 | 7.990 | 8.240 | 7.770 | 7.970 | 152,132 | +0.13(+1.66%) |
Dec 17, 2009 | 8.480 | 8.520 | 7.780 | 7.840 | 443,353 | -0.75(-8.73%) |
Dec 16, 2009 | 8.640 | 8.700 | 8.500 | 8.590 | 238,618 | -0.12(-1.38%) |
Dec 15, 2009 | 8.000 | 8.820 | 7.900 | 8.710 | 332,927 | +0.58(+7.13%) |
Dec 14, 2009 | 8.000 | 8.150 | 7.950 | 8.130 | 92,613 | +0.13(+1.63%) |
Dec 11, 2009 | 7.960 | 8.050 | 7.810 | 8.000 | 135,616 | +0.08(+1.01%) |
Dec 10, 2009 | 7.830 | 8.000 | 7.690 | 7.920 | 204,164 | +0.12(+1.54%) |
Dec 09, 2009 | 7.800 | 7.850 | 7.560 | 7.800 | 352,009 | -0.07(-0.89%) |
Dec 08, 2009 | 7.920 | 7.950 | 7.600 | 7.870 | 140,687 | -0.15(-1.87%) |
Dec 07, 2009 | 7.950 | 8.060 | 7.750 | 8.020 | 195,363 | +0.18(+2.30%) |
Dec 04, 2009 | 7.770 | 7.900 | 7.580 | 7.840 | 219,235 | +0.23(+3.02%) |
Dec 03, 2009 | 7.620 | 7.710 | 7.510 | 7.610 | 249,616 | +0.11(+1.47%) |
Dec 02, 2009 | 7.390 | 7.570 | 7.140 | 7.500 | 344,721 | +0.21(+2.88%) |
Dec 01, 2009 | 7.060 | 7.350 | 7.020 | 7.290 | 98,366 | +0.33(+4.74%) |
Nov 30, 2009 | 7.000 | 7.043 | 6.830 | 6.960 | 477,670 | -0.02(-0.29%) |
Nov 27, 2009 | 6.800 | 7.000 | 6.550 | 6.980 | 48,208 | -0.04(-0.57%) |
Nov 25, 2009 | 7.000 | 7.110 | 6.960 | 7.020 | 36,608 | +0.00(+0.00%) |
Nov 24, 2009 | 7.020 | 7.090 | 6.890 | 7.020 | 152,198 | -0.03(-0.43%) |
Nov 23, 2009 | 7.000 | 7.130 | 6.960 | 7.050 | 287,060 | +0.12(+1.73%) |
Nov 20, 2009 | 6.830 | 7.000 | 6.800 | 6.930 | 282,371 | +0.03(+0.43%) |
Nov 19, 2009 | 7.180 | 7.180 | 6.850 | 6.900 | 185,723 | -0.19(-2.68%) |
Nov 18, 2009 | 7.170 | 7.210 | 7.080 | 7.090 | 109,557 | -0.13(-1.80%) |
Nov 17, 2009 | 7.080 | 7.250 | 7.000 | 7.220 | 220,769 | +0.19(+2.70%) |
Nov 16, 2009 | 7.360 | 7.360 | 6.910 | 7.030 | 364,736 | -0.31(-4.22%) |
Nov 13, 2009 | 6.950 | 7.490 | 6.910 | 7.340 | 352,627 | +0.47(+6.84%) |
Nov 12, 2009 | 7.300 | 7.400 | 6.840 | 6.870 | 218,705 | -0.41(-5.63%) |
Nov 11, 2009 | 7.300 | 7.600 | 7.160 | 7.280 | 336,136 | +0.05(+0.69%) |
Nov 10, 2009 | 7.240 | 7.270 | 7.040 | 7.230 | 288,563 | +0.03(+0.42%) |
Nov 09, 2009 | 8.750 | 8.750 | 6.850 | 7.200 | 1,058,120 | -1.32(-15.49%) |
Nov 06, 2009 | 8.250 | 8.690 | 8.230 | 8.520 | 182,522 | +0.16(+1.91%) |
Nov 05, 2009 | 8.060 | 8.550 | 8.030 | 8.360 | 102,289 | +0.27(+3.34%) |
Nov 04, 2009 | 7.910 | 8.265 | 7.860 | 8.090 | 140,266 | +0.15(+1.89%) |
Nov 03, 2009 | 7.940 | 8.100 | 7.840 | 7.940 | 66,676 | -0.10(-1.24%) |
Nov 02, 2009 | 8.300 | 8.430 | 7.930 | 8.040 | 241,452 | -0.23(-2.78%) |
Oct 30, 2009 | 8.500 | 8.500 | 8.160 | 8.270 | 182,171 | -0.18(-2.13%) |
Oct 29, 2009 | 8.370 | 8.540 | 7.950 | 8.450 | 272,417 | +0.11(+1.32%) |
Oct 28, 2009 | 8.360 | 8.360 | 8.020 | 8.340 | 237,306 | -0.13(-1.53%) |
Oct 27, 2009 | 9.000 | 9.000 | 8.360 | 8.470 | 201,127 | -0.46(-5.15%) |
Oct 26, 2009 | 9.000 | 9.040 | 8.850 | 8.930 | 172,710 | -0.07(-0.78%) |
Oct 23, 2009 | 8.850 | 9.260 | 8.650 | 9.000 | 358,102 | +0.15(+1.69%) |
Oct 22, 2009 | 8.840 | 8.950 | 8.490 | 8.850 | 239,026 | +0.11(+1.26%) |
Oct 21, 2009 | 8.520 | 8.840 | 8.500 | 8.740 | 111,516 | +0.12(+1.39%) |
Oct 20, 2009 | 8.490 | 8.770 | 8.360 | 8.620 | 203,038 | +0.26(+3.11%) |
Oct 19, 2009 | 8.180 | 8.600 | 7.780 | 8.360 | 386,170 | +0.56(+7.18%) |
Oct 16, 2009 | 7.620 | 7.800 | 7.490 | 7.800 | 401,260 | +0.16(+2.09%) |
Oct 15, 2009 | 7.720 | 7.720 | 7.480 | 7.640 | 101,635 | -0.05(-0.65%) |
Oct 14, 2009 | 7.460 | 7.790 | 7.430 | 7.690 | 338,902 | +0.25(+3.36%) |
Oct 13, 2009 | 7.260 | 7.560 | 7.060 | 7.440 | 65,361 | +0.23(+3.19%) |
Oct 12, 2009 | 7.180 | 7.300 | 7.000 | 7.210 | 107,727 | +0.01(+0.14%) |
Oct 09, 2009 | 7.050 | 7.260 | 6.990 | 7.200 | 55,611 | +0.09(+1.27%) |
Oct 08, 2009 | 7.120 | 7.190 | 6.850 | 7.110 | 92,059 | -0.01(-0.14%) |
Oct 07, 2009 | 7.130 | 7.130 | 6.920 | 7.120 | 89,562 | +0.03(+0.42%) |
Oct 06, 2009 | 7.100 | 7.290 | 6.990 | 7.090 | 54,229 | +0.09(+1.29%) |
Oct 05, 2009 | 6.990 | 7.020 | 6.890 | 7.000 | 47,471 | -0.02(-0.28%) |
Oct 02, 2009 | 7.240 | 7.240 | 6.910 | 7.020 | 55,529 | -0.21(-2.90%) |
Oct 01, 2009 | 7.330 | 7.400 | 7.210 | 7.230 | 208,722 | -0.12(-1.63%) |
Sep 30, 2009 | 7.800 | 7.800 | 7.330 | 7.350 | 99,275 | +0.02(+0.27%) |
Sep 29, 2009 | 7.330 | 7.420 | 7.270 | 7.330 | 137,799 | -0.06(-0.81%) |
Sep 28, 2009 | 7.520 | 7.520 | 7.330 | 7.390 | 245,439 | -0.12(-1.53%) |
Sep 25, 2009 | 7.500 | 7.680 | 7.370 | 7.505 | 350,136 | -0.05(-0.73%) |
Sep 24, 2009 | 7.770 | 8.060 | 7.460 | 7.560 | 70,180 | -0.18(-2.33%) |
Sep 23, 2009 | 7.970 | 7.980 | 7.730 | 7.740 | 153,644 | -0.16(-2.03%) |
Sep 22, 2009 | 7.900 | 7.960 | 7.830 | 7.900 | 80,625 | -0.06(-0.75%) |
Sep 21, 2009 | 8.010 | 8.010 | 7.740 | 7.960 | 87,629 | -0.18(-2.21%) |
Sep 18, 2009 | 8.130 | 8.200 | 7.950 | 8.140 | 410,789 | +0.10(+1.24%) |
Sep 17, 2009 | 8.280 | 8.290 | 7.940 | 8.040 | 313,490 | -0.24(-2.90%) |
Sep 16, 2009 | 7.920 | 8.330 | 7.850 | 8.280 | 283,357 | +0.46(+5.88%) |
Sep 15, 2009 | 7.740 | 7.900 | 7.420 | 7.820 | 105,585 | +0.03(+0.39%) |
Sep 14, 2009 | 7.800 | 7.800 | 7.570 | 7.790 | 86,161 | +0.00(+0.00%) |
Sep 11, 2009 | 7.780 | 7.800 | 7.700 | 7.790 | 112,361 | +0.09(+1.17%) |
Sep 10, 2009 | 7.680 | 7.740 | 7.480 | 7.700 | 624,441 | -0.03(-0.39%) |
Sep 09, 2009 | 7.800 | 7.800 | 7.500 | 7.730 | 79,571 | -0.17(-2.15%) |
Sep 08, 2009 | 8.250 | 8.250 | 7.850 | 7.900 | 245,364 | -0.39(-4.70%) |
Sep 04, 2009 | 7.700 | 8.380 | 7.690 | 8.290 | 297,970 | +0.65(+8.51%) |
Sep 03, 2009 | 7.370 | 7.710 | 7.370 | 7.640 | 220,358 | +0.31(+4.23%) |
Sep 02, 2009 | 7.190 | 7.420 | 7.040 | 7.330 | 169,646 | +0.08(+1.10%) |
Sep 01, 2009 | 7.300 | 7.310 | 7.000 | 7.250 | 164,511 | -0.08(-1.09%) |
Aug 31, 2009 | 7.260 | 7.400 | 6.860 | 7.330 | 212,801 | +0.03(+0.41%) |
Aug 28, 2009 | 7.300 | 7.360 | 7.090 | 7.300 | 72,616 | +0.03(+0.41%) |
Aug 27, 2009 | 7.030 | 7.340 | 6.860 | 7.270 | 181,426 | +0.29(+4.15%) |
Aug 26, 2009 | 6.880 | 7.050 | 6.610 | 6.980 | 128,441 | +0.15(+2.20%) |
Aug 25, 2009 | 7.100 | 7.100 | 6.620 | 6.830 | 212,271 | -0.28(-3.94%) |
Aug 24, 2009 | 6.920 | 7.270 | 6.830 | 7.110 | 873,423 | -0.13(-1.80%) |
Aug 21, 2009 | 6.950 | 7.260 | 6.950 | 7.240 | 497,552 | +0.42(+6.16%) |
Aug 20, 2009 | 6.540 | 6.920 | 6.540 | 6.820 | 111,573 | +0.32(+4.92%) |
Aug 19, 2009 | 6.400 | 6.710 | 6.200 | 6.500 | 335,999 | +0.02(+0.31%) |
Aug 18, 2009 | 6.500 | 6.719 | 6.280 | 6.480 | 886,857 | -0.52(-7.43%) |
Aug 17, 2009 | 7.000 | 7.300 | 6.640 | 7.000 | 545,837 | -0.02(-0.28%) |
Aug 14, 2009 | 7.030 | 7.140 | 6.920 | 7.020 | 189,389 | -0.07(-0.99%) |
Aug 13, 2009 | 6.780 | 7.090 | 6.730 | 7.090 | 194,926 | +0.36(+5.35%) |
Aug 12, 2009 | 6.660 | 6.854 | 6.460 | 6.730 | 40,784 | +0.02(+0.30%) |
Aug 11, 2009 | 7.000 | 7.030 | 6.680 | 6.710 | 157,281 | -0.05(-0.74%) |
Aug 10, 2009 | 6.400 | 6.790 | 6.120 | 6.760 | 97,099 | +0.29(+4.48%) |
Aug 07, 2009 | 7.110 | 7.380 | 6.450 | 6.470 | 211,034 | -0.59(-8.36%) |
Aug 06, 2009 | 7.280 | 7.300 | 6.780 | 7.060 | 263,489 | -0.27(-3.68%) |
Aug 05, 2009 | 6.940 | 7.340 | 6.720 | 7.330 | 135,928 | +0.35(+5.01%) |
Aug 04, 2009 | 6.830 | 7.040 | 6.510 | 6.980 | 102,061 | +0.05(+0.72%) |
Aug 03, 2009 | 6.000 | 7.000 | 6.000 | 6.930 | 841,023 | +0.97(+16.28%) |
Jul 31, 2009 | 5.990 | 6.070 | 5.910 | 5.960 | 442,538 | +0.01(+0.17%) |
Jul 30, 2009 | 5.600 | 5.980 | 5.600 | 5.950 | 119,198 | +0.42(+7.59%) |
Jul 29, 2009 | 5.780 | 5.900 | 5.510 | 5.530 | 107,234 | -0.35(-5.95%) |
Jul 28, 2009 | 5.700 | 5.890 | 5.500 | 5.880 | 162,105 | +0.19(+3.34%) |
Jul 27, 2009 | 5.705 | 5.920 | 5.550 | 5.690 | 103,758 | -0.03(-0.52%) |
Jul 24, 2009 | 5.550 | 5.770 | 5.500 | 5.720 | 128,707 | +0.14(+2.51%) |
Jul 23, 2009 | 5.740 | 5.830 | 5.500 | 5.580 | 147,132 | -0.22(-3.79%) |
Jul 22, 2009 | 5.780 | 5.900 | 5.670 | 5.800 | 176,493 | -0.09(-1.53%) |
Jul 21, 2009 | 5.870 | 5.950 | 5.760 | 5.890 | 108,195 | -0.01(-0.17%) |
Jul 20, 2009 | 5.820 | 5.980 | 5.670 | 5.900 | 142,526 | +0.00(+0.00%) |
Jul 17, 2009 | 5.990 | 6.040 | 5.730 | 5.900 | 95,043 | -0.03(-0.51%) |
Jul 16, 2009 | 5.900 | 5.990 | 5.700 | 5.930 | 155,484 | -0.04(-0.67%) |
Jul 15, 2009 | 5.590 | 5.980 | 5.510 | 5.970 | 161,705 | +0.39(+6.99%) |
Jul 14, 2009 | 5.700 | 5.760 | 5.380 | 5.580 | 115,914 | -0.04(-0.71%) |
Jul 13, 2009 | 5.500 | 5.920 | 5.430 | 5.620 | 43,205 | -0.23(-3.93%) |
Jul 10, 2009 | 5.390 | 5.880 | 5.280 | 5.850 | 161,954 | +0.47(+8.74%) |
Jul 09, 2009 | 5.580 | 5.580 | 5.190 | 5.380 | 143,635 | -0.18(-3.24%) |
Jul 08, 2009 | 5.600 | 5.610 | 5.230 | 5.560 | 102,764 | +0.01(+0.18%) |
Jul 07, 2009 | 5.740 | 5.740 | 5.500 | 5.550 | 147,316 | -0.34(-5.77%) |
Jul 06, 2009 | 6.150 | 6.270 | 5.660 | 5.890 | 281,020 | -0.37(-5.91%) |
Jul 02, 2009 | 6.600 | 6.600 | 5.970 | 6.260 | 248,177 | -0.37(-5.58%) |