Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.981 | 10.17 | 9.736 | 9.753 | 2,291 | -0.30(-3.01%) |
Jun 29, 2010 | 10.26 | 10.30 | 9.971 | 10.06 | 5,830,724 | -0.44(-4.22%) |
Jun 25, 2010 | 10.50 | 10.58 | 10.40 | 10.50 | 1,895,526 | +0.05(+0.52%) |
Jun 24, 2010 | 10.52 | 10.52 | 10.39 | 10.44 | 3,144,398 | -0.10(-0.90%) |
Jun 23, 2010 | 10.38 | 10.57 | 10.35 | 10.54 | 1,981,827 | +0.10(+0.98%) |
Jun 22, 2010 | 10.84 | 10.89 | 10.28 | 10.44 | 2,046,102 | -0.41(-3.77%) |
Jun 21, 2010 | 10.98 | 11.14 | 10.76 | 10.85 | 1,979,524 | -0.05(-0.44%) |
Jun 18, 2010 | 10.89 | 11.03 | 10.76 | 10.89 | 1,401,690 | +0.11(+1.01%) |
Jun 17, 2010 | 10.77 | 10.91 | 10.69 | 10.78 | 91,921 | +0.06(+0.54%) |
Jun 16, 2010 | 10.75 | 10.77 | 10.62 | 10.73 | 2,346,454 | -0.01(-0.13%) |
Jun 15, 2010 | 10.75 | 10.80 | 10.54 | 10.74 | 2,622,747 | +0.09(+0.80%) |
Jun 14, 2010 | 10.71 | 10.83 | 10.62 | 10.65 | 3,247,527 | +0.07(+0.71%) |
Jun 11, 2010 | 10.51 | 10.76 | 10.48 | 10.58 | 1,845,918 | -0.09(-0.80%) |
Jun 10, 2010 | 10.54 | 10.71 | 10.54 | 10.67 | 2,462,587 | +0.26(+2.49%) |
Jun 09, 2010 | 10.40 | 10.71 | 10.36 | 10.41 | 2,402,478 | +0.15(+1.49%) |
Jun 08, 2010 | 10.11 | 10.28 | 9.981 | 10.25 | 3,483,480 | +0.17(+1.69%) |
Jun 07, 2010 | 10.33 | 10.33 | 10.03 | 10.08 | 3,185,554 | -0.10(-1.00%) |
Jun 04, 2010 | 10.19 | 10.61 | 10.16 | 10.19 | 3,081,562 | -0.47(-4.44%) |
Jun 03, 2010 | 10.53 | 10.79 | 10.49 | 10.66 | 2,992,658 | +0.28(+2.72%) |
Jun 02, 2010 | 10.15 | 10.39 | 10.13 | 10.38 | 5,380,081 | +0.35(+3.46%) |
Jun 01, 2010 | 9.753 | 10.21 | 9.753 | 10.03 | 2,895,628 | +0.18(+1.87%) |
May 28, 2010 | 9.845 | 9.998 | 9.790 | 9.845 | 2,266,777 | -0.03(-0.28%) |
May 27, 2010 | 9.773 | 9.892 | 9.732 | 9.872 | 2,264,806 | +0.36(+3.76%) |
May 26, 2010 | 9.382 | 9.766 | 9.334 | 9.514 | 3,558,245 | +0.21(+2.23%) |
May 25, 2010 | 9.160 | 9.327 | 9.062 | 9.307 | 2,819,617 | -0.23(-2.43%) |
May 24, 2010 | 9.566 | 9.627 | 9.433 | 9.538 | 1,861,576 | -0.03(-0.28%) |
May 21, 2010 | 9.327 | 9.657 | 9.293 | 9.566 | 4,590,277 | +0.05(+0.54%) |
May 20, 2010 | 9.423 | 9.630 | 9.385 | 9.514 | 3,088,134 | -0.32(-3.25%) |
May 19, 2010 | 9.807 | 10.01 | 9.681 | 9.834 | 2,141,399 | -0.11(-1.10%) |
May 18, 2010 | 10.09 | 10.24 | 9.896 | 9.943 | 1,874,721 | -0.03(-0.27%) |
May 17, 2010 | 9.971 | 10.06 | 9.668 | 9.971 | 2,223,973 | +0.01(+0.14%) |
May 14, 2010 | 9.957 | 10.46 | 9.783 | 9.957 | 2,295,569 | -0.44(-4.22%) |
May 13, 2010 | 10.34 | 10.78 | 10.28 | 10.40 | 5,260,813 | +0.32(+3.21%) |
May 12, 2010 | 9.906 | 10.15 | 9.906 | 10.07 | 1,977,861 | +0.26(+2.67%) |
May 11, 2010 | 9.906 | 9.976 | 9.773 | 9.811 | 1,956,737 | +0.11(+1.16%) |
May 10, 2010 | 9.552 | 9.719 | 9.549 | 9.698 | 2,155,867 | +0.70(+7.79%) |
May 07, 2010 | 9.099 | 9.188 | 8.810 | 8.997 | 3,471,459 | -0.15(-1.60%) |
May 06, 2010 | 9.358 | 9.402 | 8.340 | 9.143 | 2,963,185 | -0.20(-2.19%) |
May 05, 2010 | 9.470 | 9.678 | 9.327 | 9.348 | 2,305,533 | -0.44(-4.52%) |
May 04, 2010 | 10.13 | 10.13 | 9.695 | 9.790 | 1,450,951 | -0.42(-4.07%) |
May 03, 2010 | 9.923 | 10.24 | 9.923 | 10.21 | 1,220,609 | +0.36(+3.63%) |
Apr 30, 2010 | 10.02 | 10.08 | 9.821 | 9.848 | 1,715,158 | -0.19(-1.87%) |
Apr 29, 2010 | 10.10 | 10.20 | 9.974 | 10.04 | 1,043,535 | +0.02(+0.17%) |
Apr 28, 2010 | 9.967 | 10.21 | 9.783 | 10.02 | 3,262,955 | +0.31(+3.19%) |
Apr 27, 2010 | 9.974 | 9.991 | 9.695 | 9.709 | 1,445,320 | -0.37(-3.65%) |
Apr 26, 2010 | 10.17 | 10.23 | 10.06 | 10.08 | 1,162,424 | -0.04(-0.44%) |
Apr 23, 2010 | 9.865 | 10.26 | 9.860 | 10.12 | 2,409,857 | +0.24(+2.45%) |
Apr 22, 2010 | 9.886 | 9.886 | 9.709 | 9.879 | 2,751,852 | -0.00(-0.03%) |
Apr 21, 2010 | 9.661 | 9.937 | 9.644 | 9.882 | 2,568,894 | +0.28(+2.87%) |
Apr 20, 2010 | 9.610 | 9.678 | 9.484 | 9.606 | 68,943 | +0.18(+1.95%) |
Apr 19, 2010 | 9.320 | 9.566 | 9.269 | 9.423 | 1,651,732 | +0.03(+0.29%) |
Apr 16, 2010 | 9.494 | 9.566 | 9.269 | 9.395 | 1,480,313 | -0.09(-0.97%) |
Apr 15, 2010 | 9.467 | 9.709 | 9.409 | 9.487 | 1,045,356 | +0.07(+0.72%) |
Apr 14, 2010 | 9.491 | 9.514 | 9.412 | 9.419 | 646,195 | +0.00(+0.00%) |
Apr 13, 2010 | 9.463 | 9.477 | 9.348 | 9.419 | 630,896 | -0.02(-0.25%) |
Apr 12, 2010 | 9.351 | 9.504 | 9.341 | 9.443 | 684,011 | +0.08(+0.84%) |
Apr 09, 2010 | 9.419 | 9.487 | 9.337 | 9.365 | 611,531 | -0.07(-0.76%) |
Apr 08, 2010 | 9.242 | 9.446 | 9.038 | 9.436 | 1,208,630 | +0.17(+1.84%) |
Apr 07, 2010 | 9.395 | 9.409 | 9.259 | 9.266 | 827,476 | -0.12(-1.23%) |
Apr 06, 2010 | 9.375 | 9.426 | 9.310 | 9.382 | 739,103 | -0.09(-0.97%) |
Apr 05, 2010 | 9.365 | 9.511 | 9.286 | 9.474 | 1,573,812 | +0.21(+2.32%) |
Apr 01, 2010 | 9.055 | 9.259 | 9.259 | 9.259 | 5,083,266 | +0.31(+3.46%) |
Mar 31, 2010 | 9.041 | 9.133 | 8.919 | 8.949 | 1,213,926 | -0.08(-0.90%) |
Mar 30, 2010 | 9.045 | 9.126 | 8.953 | 9.031 | 1,183,536 | +0.01(+0.11%) |
Mar 29, 2010 | 9.000 | 9.041 | 8.885 | 9.021 | 927,387 | +0.11(+1.26%) |
Mar 26, 2010 | 8.936 | 8.946 | 8.752 | 8.909 | 1,210,580 | -0.01(-0.15%) |
Mar 25, 2010 | 8.909 | 9.007 | 8.861 | 8.922 | 796,466 | +0.05(+0.61%) |
Mar 24, 2010 | 9.035 | 9.035 | 8.840 | 8.868 | 903,166 | -0.16(-1.77%) |
Mar 23, 2010 | 9.031 | 9.055 | 8.977 | 9.028 | 2,747,522 | +0.00(+0.00%) |
Mar 22, 2010 | 8.994 | 9.078 | 8.871 | 9.028 | 1,136,079 | +0.05(+0.53%) |
Mar 19, 2010 | 9.028 | 9.048 | 8.943 | 8.980 | 827,670 | -0.06(-0.68%) |
Mar 18, 2010 | 9.052 | 9.096 | 8.990 | 9.041 | 1,212,205 | +0.02(+0.26%) |
Mar 17, 2010 | 8.990 | 9.174 | 8.943 | 9.017 | 1,236,769 | +0.06(+0.72%) |
Mar 16, 2010 | 8.973 | 8.980 | 8.804 | 8.953 | 836,239 | +0.06(+0.73%) |
Mar 15, 2010 | 8.840 | 8.895 | 8.817 | 8.888 | 1,238,579 | -0.05(-0.57%) |
Mar 12, 2010 | 8.875 | 9.065 | 8.864 | 8.939 | 1,760,183 | +0.17(+1.90%) |
Mar 11, 2010 | 8.745 | 8.789 | 8.629 | 8.772 | 771,467 | +0.03(+0.39%) |
Mar 10, 2010 | 8.851 | 8.857 | 8.636 | 8.738 | 1,233,265 | -0.09(-1.00%) |
Mar 09, 2010 | 8.715 | 8.864 | 8.708 | 8.827 | 1,103,216 | +0.13(+1.45%) |
Mar 08, 2010 | 8.813 | 8.878 | 8.687 | 8.701 | 1,396,676 | +0.00(+0.04%) |
Mar 05, 2010 | 8.544 | 8.794 | 8.292 | 8.697 | 4,807,362 | +0.21(+2.53%) |
Mar 04, 2010 | 8.374 | 8.493 | 8.333 | 8.483 | 1,641,424 | +0.14(+1.67%) |
Mar 03, 2010 | 8.282 | 8.347 | 8.224 | 8.343 | 1,034,455 | +0.13(+1.57%) |
Mar 02, 2010 | 8.183 | 8.316 | 8.183 | 8.214 | 1,634,289 | +0.10(+1.26%) |
Mar 01, 2010 | 8.095 | 8.146 | 8.068 | 8.112 | 1,329,381 | +0.07(+0.93%) |
Feb 26, 2010 | 8.115 | 8.153 | 8.013 | 8.037 | 834,749 | -0.10(-1.21%) |
Feb 25, 2010 | 7.932 | 8.136 | 7.819 | 8.136 | 970,473 | +0.12(+1.44%) |
Feb 24, 2010 | 8.163 | 8.166 | 7.983 | 8.020 | 878,490 | -0.08(-0.97%) |
Feb 23, 2010 | 8.235 | 8.296 | 8.034 | 8.098 | 1,456,921 | -0.18(-2.18%) |
Feb 22, 2010 | 8.398 | 8.439 | 8.194 | 8.279 | 1,457,000 | -0.08(-0.98%) |
Feb 19, 2010 | 8.299 | 8.381 | 8.275 | 8.360 | 1,130,404 | +0.03(+0.37%) |
Feb 18, 2010 | 8.323 | 8.381 | 8.282 | 8.330 | 1,165,214 | -0.04(-0.53%) |
Feb 17, 2010 | 8.395 | 8.493 | 8.292 | 8.374 | 1,591,314 | -0.07(-0.81%) |
Feb 16, 2010 | 8.493 | 8.561 | 8.337 | 8.442 | 1,772,674 | +0.02(+0.28%) |
Feb 12, 2010 | 8.231 | 8.418 | 8.418 | 8.418 | 4,378,236 | +0.15(+1.77%) |
Feb 11, 2010 | 7.996 | 8.296 | 7.938 | 8.272 | 3,082,215 | +0.23(+2.88%) |
Feb 10, 2010 | 7.795 | 8.296 | 7.795 | 8.041 | 6,023,324 | +0.39(+5.12%) |
Feb 09, 2010 | 7.612 | 7.738 | 7.492 | 7.649 | 3,117,848 | +0.14(+1.86%) |
Feb 08, 2010 | 7.346 | 7.649 | 7.346 | 7.509 | 2,672,883 | +0.15(+1.99%) |
Feb 05, 2010 | 7.574 | 7.612 | 7.298 | 7.363 | 2,367,755 | -0.20(-2.70%) |
Feb 04, 2010 | 7.608 | 7.649 | 7.547 | 7.567 | 1,960,891 | -0.10(-1.29%) |
Feb 03, 2010 | 7.547 | 7.748 | 7.509 | 7.666 | 1,563,177 | +0.07(+0.99%) |
Feb 02, 2010 | 7.506 | 7.615 | 7.445 | 7.591 | 1,262,752 | +0.21(+2.91%) |
Feb 01, 2010 | 7.329 | 7.506 | 7.298 | 7.377 | 1,380,516 | +0.08(+1.07%) |
Jan 29, 2010 | 7.353 | 7.401 | 7.285 | 7.298 | 1,334,871 | -0.02(-0.28%) |
Jan 28, 2010 | 7.462 | 7.469 | 7.305 | 7.319 | 560,175 | -0.05(-0.69%) |
Jan 27, 2010 | 7.366 | 7.486 | 7.332 | 7.370 | 949,634 | -0.00(-0.02%) |
Jan 26, 2010 | 7.455 | 7.503 | 7.349 | 7.372 | 497,049 | -0.15(-2.01%) |
Jan 25, 2010 | 7.441 | 7.557 | 7.285 | 7.523 | 887,762 | +0.14(+1.84%) |
Jan 22, 2010 | 7.404 | 7.533 | 7.322 | 7.387 | 985,070 | -0.06(-0.87%) |
Jan 21, 2010 | 7.455 | 7.632 | 7.448 | 7.452 | 1,002,159 | -0.04(-0.55%) |
Jan 20, 2010 | 7.554 | 7.557 | 7.332 | 7.492 | 2,128,338 | -0.16(-2.05%) |
Jan 19, 2010 | 7.704 | 7.778 | 7.618 | 7.649 | 1,196,292 | +0.00(+0.04%) |
Jan 15, 2010 | 7.860 | 7.646 | 7.646 | 7.646 | 3,139,733 | -0.27(-3.44%) |
Jan 14, 2010 | 8.051 | 8.109 | 7.836 | 7.918 | 726,125 | -0.14(-1.69%) |
Jan 13, 2010 | 7.911 | 8.105 | 7.738 | 8.054 | 662,660 | +0.14(+1.76%) |
Jan 12, 2010 | 7.921 | 7.959 | 7.809 | 7.915 | 1,267,147 | -0.13(-1.57%) |
Jan 11, 2010 | 8.020 | 8.054 | 7.962 | 8.041 | 660,795 | +0.03(+0.43%) |
Jan 08, 2010 | 8.030 | 8.119 | 7.986 | 8.006 | 873,165 | -0.07(-0.84%) |
Jan 07, 2010 | 8.238 | 8.238 | 8.023 | 8.075 | 1,056,176 | -0.16(-1.90%) |
Jan 06, 2010 | 8.262 | 8.429 | 8.149 | 8.231 | 800,021 | -0.03(-0.41%) |
Jan 05, 2010 | 8.218 | 8.269 | 8.047 | 8.265 | 813,798 | +0.11(+1.38%) |
Jan 04, 2010 | 8.398 | 8.503 | 8.132 | 8.153 | 1,273,257 | -0.15(-1.76%) |
Dec 31, 2009 | 8.360 | 8.299 | 8.299 | 8.299 | 598,688 | +0.00(+0.04%) |
Dec 30, 2009 | 8.408 | 8.408 | 8.255 | 8.296 | 573,929 | -0.16(-1.89%) |
Dec 29, 2009 | 8.538 | 8.572 | 8.412 | 8.456 | 505,694 | +0.00(+0.04%) |
Dec 28, 2009 | 8.425 | 8.497 | 8.350 | 8.452 | 487,343 | +0.07(+0.81%) |
Dec 24, 2009 | 8.347 | 8.418 | 8.309 | 8.384 | 176,239 | +0.02(+0.29%) |
Dec 23, 2009 | 8.486 | 8.623 | 8.343 | 8.360 | 868,503 | -0.03(-0.41%) |
Dec 22, 2009 | 8.149 | 8.555 | 8.149 | 8.395 | 1,383,060 | +0.26(+3.18%) |
Dec 21, 2009 | 8.020 | 8.163 | 7.962 | 8.136 | 955,368 | +0.24(+3.06%) |
Dec 18, 2009 | 7.894 | 8.017 | 7.823 | 7.894 | 886,710 | +0.03(+0.39%) |
Dec 17, 2009 | 7.840 | 7.881 | 7.686 | 7.863 | 1,245,758 | -0.20(-2.49%) |
Dec 16, 2009 | 7.755 | 8.115 | 7.755 | 8.064 | 2,432,383 | +0.32(+4.13%) |
Dec 15, 2009 | 7.554 | 7.826 | 7.554 | 7.744 | 1,727,981 | +0.13(+1.65%) |
Dec 14, 2009 | 7.499 | 7.625 | 7.496 | 7.618 | 1,688,520 | +0.20(+2.75%) |
Dec 11, 2009 | 7.567 | 7.605 | 7.322 | 7.414 | 2,409,158 | -0.14(-1.85%) |
Dec 10, 2009 | 7.019 | 7.724 | 6.934 | 7.554 | 9,458,368 | +0.73(+10.73%) |
Dec 09, 2009 | 6.744 | 6.897 | 6.672 | 6.822 | 2,052,700 | +0.07(+1.06%) |
Dec 08, 2009 | 6.761 | 6.846 | 6.669 | 6.750 | 1,233,006 | -0.12(-1.73%) |
Dec 07, 2009 | 6.880 | 6.951 | 6.839 | 6.869 | 1,633,654 | -0.01(-0.15%) |
Dec 04, 2009 | 6.893 | 7.026 | 6.829 | 6.880 | 1,769,963 | +0.05(+0.80%) |
Dec 03, 2009 | 6.948 | 6.968 | 6.820 | 6.825 | 1,738,016 | -0.07(-1.04%) |
Dec 02, 2009 | 6.992 | 7.121 | 6.869 | 6.897 | 1,580,562 | +0.03(+0.50%) |
Dec 01, 2009 | 6.689 | 6.910 | 6.665 | 6.863 | 2,068,167 | +0.30(+4.51%) |
Nov 30, 2009 | 6.393 | 6.580 | 6.345 | 6.567 | 1,578,574 | +0.14(+2.23%) |
Nov 27, 2009 | 6.165 | 6.502 | 6.138 | 6.424 | 488,480 | -0.02(-0.37%) |
Nov 25, 2009 | 6.379 | 6.502 | 6.379 | 6.447 | 618,813 | +0.12(+1.83%) |
Nov 24, 2009 | 6.301 | 6.379 | 6.287 | 6.332 | 739,232 | +0.01(+0.22%) |
Nov 23, 2009 | 6.349 | 6.430 | 6.240 | 6.318 | 913,433 | +0.11(+1.70%) |
Nov 20, 2009 | 6.158 | 6.216 | 6.144 | 6.213 | 709,859 | +0.01(+0.11%) |
Nov 19, 2009 | 6.247 | 6.352 | 6.161 | 6.206 | 1,052,624 | -0.10(-1.57%) |
Nov 18, 2009 | 6.315 | 6.379 | 6.274 | 6.304 | 1,397,178 | +0.00(+0.05%) |
Nov 17, 2009 | 6.281 | 6.335 | 6.236 | 6.301 | 823,733 | -0.05(-0.80%) |
Nov 16, 2009 | 6.342 | 6.536 | 6.335 | 6.352 | 1,590,791 | +0.05(+0.76%) |
Nov 13, 2009 | 6.308 | 6.315 | 6.233 | 6.304 | 2,834,740 | +0.04(+0.71%) |
Nov 12, 2009 | 6.427 | 6.461 | 6.219 | 6.260 | 1,597,213 | -0.21(-3.21%) |
Nov 11, 2009 | 6.669 | 6.781 | 6.430 | 6.468 | 1,458,140 | -0.14(-2.06%) |
Nov 10, 2009 | 6.573 | 6.679 | 6.546 | 6.604 | 736,903 | +0.05(+0.73%) |
Nov 09, 2009 | 6.437 | 6.556 | 6.400 | 6.556 | 658,841 | +0.21(+3.27%) |
Nov 06, 2009 | 6.134 | 6.413 | 6.110 | 6.349 | 841,873 | +0.10(+1.58%) |
Nov 05, 2009 | 6.281 | 6.315 | 6.107 | 6.250 | 1,872,383 | +0.10(+1.55%) |
Nov 04, 2009 | 6.206 | 6.284 | 6.059 | 6.155 | 1,741,327 | +0.01(+0.17%) |
Nov 03, 2009 | 6.083 | 6.178 | 6.001 | 6.144 | 1,245,664 | +0.04(+0.73%) |
Nov 02, 2009 | 6.039 | 6.216 | 6.035 | 6.100 | 2,415,418 | +0.06(+1.07%) |
Oct 30, 2009 | 5.872 | 6.195 | 5.872 | 6.035 | 2,511,672 | +0.07(+1.20%) |
Oct 29, 2009 | 5.719 | 6.046 | 5.695 | 5.964 | 2,147,500 | +0.32(+5.61%) |
Oct 28, 2009 | 5.950 | 5.991 | 5.627 | 5.647 | 3,138,952 | -0.40(-6.64%) |
Oct 27, 2009 | 6.390 | 6.390 | 6.039 | 6.049 | 2,548,498 | -0.33(-5.23%) |
Oct 26, 2009 | 6.573 | 6.621 | 6.332 | 6.383 | 1,244,251 | -0.17(-2.60%) |
Oct 23, 2009 | 6.607 | 6.611 | 6.526 | 6.553 | 1,518,863 | -0.08(-1.18%) |
Oct 22, 2009 | 6.468 | 6.645 | 6.372 | 6.631 | 736,815 | +0.18(+2.74%) |
Oct 21, 2009 | 6.427 | 6.641 | 6.403 | 6.454 | 1,311,200 | -0.01(-0.11%) |
Oct 20, 2009 | 6.355 | 6.485 | 6.342 | 6.461 | 2,285,963 | -0.16(-2.47%) |
Oct 19, 2009 | 6.658 | 6.754 | 6.587 | 6.624 | 715,314 | -0.01(-0.15%) |
Oct 16, 2009 | 6.604 | 6.635 | 6.458 | 6.635 | 1,497,469 | -0.03(-0.46%) |
Oct 15, 2009 | 6.774 | 6.818 | 6.628 | 6.665 | 1,521,219 | -0.12(-1.76%) |
Oct 14, 2009 | 6.778 | 6.832 | 6.720 | 6.784 | 1,114,517 | +0.08(+1.22%) |
Oct 13, 2009 | 6.832 | 6.887 | 6.675 | 6.703 | 1,347,156 | -0.10(-1.40%) |
Oct 12, 2009 | 6.822 | 6.924 | 6.710 | 6.798 | 677,986 | -0.01(-0.20%) |
Oct 09, 2009 | 6.713 | 6.907 | 6.611 | 6.812 | 1,460,646 | +0.15(+2.30%) |
Oct 08, 2009 | 6.556 | 6.706 | 6.556 | 6.658 | 697,001 | +0.10(+1.56%) |
Oct 07, 2009 | 6.478 | 6.604 | 6.447 | 6.556 | 601,305 | +0.07(+1.16%) |
Oct 06, 2009 | 6.475 | 6.607 | 6.434 | 6.481 | 1,774,540 | +0.09(+1.33%) |
Oct 05, 2009 | 6.328 | 6.430 | 6.270 | 6.396 | 815,728 | +0.08(+1.29%) |
Oct 02, 2009 | 6.274 | 6.403 | 6.172 | 6.315 | 1,053,646 | -0.03(-0.48%) |
Oct 01, 2009 | 6.713 | 6.720 | 6.338 | 6.345 | 1,656,817 | -0.37(-5.48%) |
Sep 30, 2009 | 6.754 | 6.791 | 6.538 | 6.713 | 2,261,163 | +0.04(+0.56%) |
Sep 29, 2009 | 6.648 | 6.767 | 6.478 | 6.675 | 2,750,777 | +0.05(+0.82%) |
Sep 28, 2009 | 6.420 | 6.686 | 6.410 | 6.621 | 1,809,016 | +0.20(+3.13%) |
Sep 25, 2009 | 6.161 | 6.451 | 6.141 | 6.420 | 2,531,301 | +0.22(+3.57%) |
Sep 24, 2009 | 6.532 | 6.567 | 6.148 | 6.199 | 2,676,781 | -0.29(-4.41%) |
Sep 23, 2009 | 6.631 | 6.631 | 6.471 | 6.485 | 933,004 | -0.09(-1.30%) |
Sep 22, 2009 | 6.822 | 6.822 | 6.563 | 6.570 | 1,356,004 | -0.14(-2.03%) |
Sep 21, 2009 | 6.417 | 6.730 | 6.369 | 6.706 | 2,961,155 | +0.12(+1.76%) |
Sep 18, 2009 | 6.543 | 6.679 | 6.366 | 6.590 | 2,868,993 | +0.06(+0.99%) |
Sep 17, 2009 | 6.716 | 6.801 | 6.441 | 6.526 | 3,053,617 | -0.29(-4.29%) |
Sep 16, 2009 | 6.842 | 6.869 | 6.720 | 6.818 | 2,670,721 | -0.01(-0.10%) |
Sep 15, 2009 | 6.815 | 6.938 | 6.716 | 6.825 | 4,358,751 | -0.01(-0.15%) |
Sep 14, 2009 | 6.883 | 6.890 | 6.710 | 6.835 | 1,265,440 | -0.06(-0.89%) |
Sep 11, 2009 | 6.978 | 7.006 | 6.795 | 6.897 | 1,868,940 | -0.07(-1.03%) |
Sep 10, 2009 | 6.958 | 7.087 | 6.897 | 6.968 | 1,667,581 | -0.03(-0.49%) |
Sep 09, 2009 | 7.043 | 7.115 | 6.917 | 7.002 | 2,970,482 | -0.00(-0.05%) |
Sep 08, 2009 | 7.108 | 7.149 | 6.972 | 7.006 | 1,927,029 | +0.03(+0.39%) |
Sep 04, 2009 | 6.907 | 7.047 | 6.890 | 6.978 | 3,986,078 | +0.12(+1.74%) |
Sep 03, 2009 | 6.808 | 6.944 | 6.733 | 6.859 | 1,977,941 | +0.07(+1.10%) |
Sep 02, 2009 | 6.788 | 6.849 | 6.607 | 6.784 | 1,247,083 | +0.01(+0.10%) |
Sep 01, 2009 | 7.006 | 7.098 | 6.672 | 6.778 | 2,171,231 | -0.23(-3.30%) |
Aug 31, 2009 | 7.115 | 7.179 | 6.955 | 7.009 | 1,077,597 | -0.22(-3.01%) |
Aug 28, 2009 | 7.343 | 7.394 | 7.186 | 7.227 | 850,662 | -0.08(-1.12%) |
Aug 27, 2009 | 7.312 | 7.343 | 7.162 | 7.309 | 1,454,353 | -0.02(-0.32%) |
Aug 26, 2009 | 7.275 | 7.336 | 7.166 | 7.332 | 1,881,090 | -0.04(-0.51%) |
Aug 25, 2009 | 7.288 | 7.523 | 7.288 | 7.370 | 2,060,611 | +0.04(+0.51%) |
Aug 24, 2009 | 7.281 | 7.387 | 7.251 | 7.332 | 2,027,560 | +0.12(+1.70%) |
Aug 21, 2009 | 7.261 | 7.315 | 7.159 | 7.210 | 1,519,281 | +0.09(+1.29%) |
Aug 20, 2009 | 7.070 | 7.169 | 6.975 | 7.118 | 1,522,600 | +0.12(+1.75%) |
Aug 19, 2009 | 6.791 | 7.152 | 6.761 | 6.995 | 2,131,673 | +0.09(+1.28%) |
Aug 18, 2009 | 6.413 | 6.927 | 6.407 | 6.907 | 2,886,898 | +0.50(+7.81%) |
Aug 17, 2009 | 6.498 | 6.536 | 6.338 | 6.407 | 2,353,728 | -0.31(-4.61%) |
Aug 14, 2009 | 6.338 | 6.727 | 6.294 | 6.716 | 4,876,146 | +0.58(+9.43%) |
Aug 13, 2009 | 6.219 | 6.563 | 6.127 | 6.138 | 7,438,290 | +0.37(+6.50%) |
Aug 12, 2009 | 5.841 | 5.927 | 5.726 | 5.763 | 3,652,108 | -0.13(-2.25%) |
Aug 11, 2009 | 6.042 | 6.042 | 5.845 | 5.896 | 2,485,698 | -0.23(-3.78%) |
Aug 10, 2009 | 6.311 | 6.349 | 6.090 | 6.127 | 2,008,715 | -0.24(-3.74%) |
Aug 07, 2009 | 5.927 | 6.396 | 5.869 | 6.366 | 3,833,260 | +0.50(+8.47%) |
Aug 06, 2009 | 5.780 | 5.893 | 5.651 | 5.869 | 2,197,834 | +0.10(+1.65%) |
Aug 05, 2009 | 5.763 | 5.848 | 5.661 | 5.773 | 1,905,519 | +0.04(+0.65%) |
Aug 04, 2009 | 5.763 | 5.763 | 5.688 | 5.736 | 3,142,888 | +0.03(+0.48%) |
Aug 03, 2009 | 5.756 | 5.804 | 5.668 | 5.709 | 1,036,176 | +0.05(+0.90%) |
Jul 31, 2009 | 5.695 | 5.763 | 5.641 | 5.658 | 1,369,485 | -0.03(-0.60%) |
Jul 30, 2009 | 5.726 | 5.821 | 5.664 | 5.692 | 2,562,017 | +0.12(+2.21%) |
Jul 29, 2009 | 5.651 | 5.719 | 5.498 | 5.569 | 730,801 | -0.11(-1.86%) |
Jul 28, 2009 | 5.583 | 5.681 | 5.552 | 5.675 | 770,903 | +0.02(+0.36%) |
Jul 27, 2009 | 5.685 | 5.722 | 5.600 | 5.654 | 984,371 | -0.05(-0.95%) |
Jul 24, 2009 | 5.712 | 5.773 | 5.610 | 5.709 | 1,566,929 | -0.05(-0.83%) |
Jul 23, 2009 | 5.722 | 5.882 | 5.671 | 5.756 | 2,527,741 | +0.05(+0.83%) |
Jul 22, 2009 | 5.692 | 5.814 | 5.685 | 5.709 | 1,850,677 | +0.03(+0.48%) |
Jul 21, 2009 | 5.719 | 5.784 | 5.532 | 5.681 | 1,753,929 | -0.02(-0.36%) |
Jul 20, 2009 | 5.576 | 5.702 | 5.535 | 5.702 | 1,521,340 | +0.24(+4.43%) |
Jul 17, 2009 | 5.542 | 5.549 | 5.413 | 5.460 | 1,086,859 | -0.05(-0.87%) |
Jul 16, 2009 | 5.276 | 5.532 | 5.246 | 5.508 | 1,445,329 | +0.16(+3.06%) |
Jul 15, 2009 | 5.215 | 5.372 | 5.161 | 5.344 | 1,694,492 | +0.26(+5.16%) |
Jul 14, 2009 | 4.875 | 5.103 | 4.851 | 5.082 | 1,728,974 | +0.27(+5.59%) |
Jul 13, 2009 | 4.704 | 4.813 | 4.667 | 4.813 | 1,330,673 | +0.14(+3.06%) |
Jul 10, 2009 | 4.715 | 4.718 | 4.623 | 4.670 | 1,393,994 | -0.06(-1.22%) |
Jul 09, 2009 | 4.919 | 4.919 | 4.725 | 4.728 | 1,652,146 | -0.08(-1.63%) |
Jul 08, 2009 | 4.698 | 4.807 | 4.687 | 4.807 | 3,823,545 | +0.03(+0.57%) |
Jul 07, 2009 | 4.650 | 4.803 | 4.630 | 4.779 | 3,013,104 | +0.18(+4.00%) |
Jul 06, 2009 | 4.796 | 4.803 | 4.449 | 4.596 | 3,750,107 | -0.27(-5.46%) |
Jul 02, 2009 | 5.086 | 5.130 | 4.847 | 4.861 | 1,950,615 | -0.20(-3.90%) |