Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.141 | 5.338 | 5.103 | 5.141 | 2,087 | +0.02(+0.37%) |
Jun 29, 2010 | 5.189 | 5.255 | 5.103 | 5.122 | 152,526 | -0.21(-3.94%) |
Jun 25, 2010 | 5.332 | 5.599 | 5.017 | 5.332 | 1,100,255 | +0.20(+3.90%) |
Jun 24, 2010 | 5.131 | 5.341 | 5.112 | 5.131 | 155 | -0.17(-3.24%) |
Jun 23, 2010 | 5.465 | 5.494 | 5.274 | 5.303 | 119,965 | -0.19(-3.47%) |
Jun 22, 2010 | 5.494 | 5.751 | 5.484 | 5.494 | 760 | -0.13(-2.37%) |
Jun 21, 2010 | 5.866 | 5.932 | 5.522 | 5.627 | 498,746 | -0.28(-4.68%) |
Jun 18, 2010 | 5.904 | 5.932 | 5.847 | 5.904 | 159,543 | +0.01(+0.16%) |
Jun 17, 2010 | 5.894 | 5.961 | 5.837 | 5.894 | 92,846 | -0.01(-0.16%) |
Jun 16, 2010 | 5.866 | 5.942 | 5.866 | 5.904 | 54,929 | -0.03(-0.48%) |
Jun 15, 2010 | 5.932 | 5.961 | 5.837 | 5.932 | 1,320 | +0.06(+0.97%) |
Jun 14, 2010 | 5.961 | 5.961 | 5.799 | 5.875 | 167,104 | -0.03(-0.48%) |
Jun 11, 2010 | 5.866 | 5.961 | 5.732 | 5.904 | 238,336 | +0.02(+0.32%) |
Jun 10, 2010 | 5.885 | 5.885 | 5.437 | 5.885 | 4,791 | +0.46(+8.44%) |
Jun 09, 2010 | 5.227 | 5.427 | 5.123 | 5.427 | 341,264 | +0.28(+5.37%) |
Jun 08, 2010 | 5.160 | 5.179 | 4.902 | 5.150 | 537 | +0.27(+5.47%) |
Jun 07, 2010 | 4.826 | 5.055 | 4.826 | 4.883 | 207,071 | +0.10(+2.20%) |
Jun 04, 2010 | 4.778 | 4.949 | 4.769 | 4.778 | 117,732 | -0.26(-5.11%) |
Jun 03, 2010 | 5.036 | 5.103 | 4.988 | 5.036 | 120,988 | -0.04(-0.75%) |
Jun 02, 2010 | 5.074 | 5.084 | 4.788 | 5.074 | 213,594 | +0.29(+5.98%) |
Jun 01, 2010 | 4.788 | 5.026 | 4.778 | 4.788 | 1,071 | -0.15(-3.09%) |
May 28, 2010 | 4.941 | 5.026 | 4.883 | 4.941 | 97,670 | -0.06(-1.15%) |
May 27, 2010 | 4.998 | 5.065 | 4.912 | 4.998 | 170,725 | +0.13(+2.75%) |
May 26, 2010 | 4.864 | 5.208 | 4.721 | 4.864 | 1,074 | +0.24(+5.15%) |
May 25, 2010 | 4.654 | 4.693 | 4.578 | 4.626 | 134,157 | -0.12(-2.61%) |
May 24, 2010 | 4.750 | 4.788 | 4.693 | 4.750 | 101,451 | +0.00(+0.00%) |
May 21, 2010 | 4.740 | 4.855 | 4.673 | 4.750 | 203,317 | -0.04(-0.80%) |
May 20, 2010 | 4.883 | 4.941 | 4.788 | 4.788 | 167,692 | -0.42(-8.06%) |
May 19, 2010 | 5.284 | 5.284 | 5.112 | 5.208 | 137,725 | -0.09(-1.62%) |
May 18, 2010 | 5.408 | 5.484 | 5.255 | 5.293 | 112,017 | -0.03(-0.54%) |
May 17, 2010 | 5.456 | 5.475 | 5.131 | 5.322 | 171,396 | -0.12(-2.28%) |
May 14, 2010 | 5.446 | 5.446 | 5.303 | 5.446 | 161,747 | +0.01(+0.18%) |
May 13, 2010 | 5.427 | 5.551 | 5.303 | 5.437 | 211,806 | +0.01(+0.18%) |
May 12, 2010 | 5.198 | 5.427 | 5.122 | 5.427 | 180,343 | +0.26(+4.98%) |
May 11, 2010 | 5.093 | 5.217 | 5.084 | 5.169 | 197,086 | +0.07(+1.31%) |
May 10, 2010 | 4.969 | 5.131 | 4.960 | 5.103 | 219,828 | +0.29(+5.94%) |
May 07, 2010 | 4.817 | 4.864 | 4.626 | 4.817 | 485,165 | +0.01(+0.20%) |
May 06, 2010 | 4.912 | 5.169 | 4.702 | 4.807 | 209 | -0.35(-6.84%) |
May 05, 2010 | 5.375 | 5.379 | 5.141 | 5.160 | 399,674 | -0.39(-7.04%) |
May 04, 2010 | 5.808 | 5.808 | 5.494 | 5.551 | 255,175 | -0.36(-6.13%) |
May 03, 2010 | 5.837 | 5.990 | 5.713 | 5.913 | 179,593 | +0.09(+1.47%) |
Apr 30, 2010 | 5.923 | 5.990 | 5.818 | 5.828 | 158,776 | -0.07(-1.13%) |
Apr 29, 2010 | 5.608 | 5.894 | 5.589 | 5.894 | 217,005 | +0.28(+4.92%) |
Apr 28, 2010 | 5.818 | 5.847 | 5.484 | 5.618 | 407,881 | -0.15(-2.64%) |
Apr 27, 2010 | 5.818 | 5.913 | 5.732 | 5.770 | 182,140 | -0.08(-1.31%) |
Apr 26, 2010 | 5.837 | 5.923 | 5.809 | 5.847 | 173,134 | -0.04(-0.65%) |
Apr 23, 2010 | 5.942 | 5.971 | 5.818 | 5.885 | 142,306 | -0.07(-1.12%) |
Apr 22, 2010 | 5.952 | 5.952 | 5.818 | 5.952 | 113,203 | -0.07(-1.11%) |
Apr 21, 2010 | 6.018 | 6.076 | 5.913 | 6.018 | 92,622 | -0.02(-0.32%) |
Apr 20, 2010 | 6.076 | 6.076 | 5.923 | 6.037 | 79,968 | +0.01(+0.16%) |
Apr 19, 2010 | 6.152 | 6.257 | 5.866 | 6.028 | 176,662 | -0.18(-2.92%) |
Apr 16, 2010 | 6.200 | 6.295 | 6.123 | 6.209 | 210,737 | +0.01(+0.15%) |
Apr 15, 2010 | 6.171 | 6.228 | 6.114 | 6.200 | 141,543 | -0.01(-0.15%) |
Apr 14, 2010 | 6.076 | 6.219 | 5.961 | 6.209 | 202,058 | +0.15(+2.52%) |
Apr 13, 2010 | 5.789 | 6.133 | 5.761 | 6.056 | 261,793 | +0.29(+4.96%) |
Apr 12, 2010 | 5.818 | 5.885 | 5.742 | 5.770 | 198,258 | -0.06(-0.98%) |
Apr 09, 2010 | 5.904 | 5.990 | 5.818 | 5.828 | 146,315 | -0.08(-1.29%) |
Apr 08, 2010 | 6.123 | 6.123 | 5.866 | 5.904 | 280,164 | -0.25(-4.03%) |
Apr 07, 2010 | 6.343 | 6.343 | 6.104 | 6.152 | 237,314 | -0.22(-3.44%) |
Apr 06, 2010 | 6.438 | 6.438 | 6.343 | 6.371 | 81,111 | -0.04(-0.60%) |
Apr 05, 2010 | 6.200 | 6.419 | 6.200 | 6.409 | 136,789 | +0.18(+2.91%) |
Apr 01, 2010 | 6.200 | 6.228 | 6.228 | 6.228 | 99,184 | +0.06(+0.93%) |
Mar 31, 2010 | 6.257 | 6.328 | 6.152 | 6.171 | 113,699 | -0.05(-0.77%) |
Mar 30, 2010 | 6.200 | 6.343 | 6.200 | 6.219 | 129,306 | +0.03(+0.46%) |
Mar 29, 2010 | 6.180 | 6.200 | 6.123 | 6.190 | 82,596 | +0.01(+0.15%) |
Mar 26, 2010 | 6.114 | 6.209 | 6.056 | 6.180 | 91,769 | +0.06(+0.93%) |
Mar 25, 2010 | 6.085 | 6.266 | 6.076 | 6.123 | 143,623 | +0.05(+0.78%) |
Mar 24, 2010 | 6.219 | 6.257 | 6.066 | 6.076 | 223,742 | -0.16(-2.60%) |
Mar 23, 2010 | 6.180 | 6.295 | 6.104 | 6.238 | 145,328 | +0.04(+0.62%) |
Mar 22, 2010 | 6.285 | 6.285 | 6.114 | 6.200 | 161,146 | -0.12(-1.96%) |
Mar 19, 2010 | 6.390 | 6.514 | 6.209 | 6.324 | 286,866 | -0.16(-2.50%) |
Mar 18, 2010 | 6.324 | 6.505 | 6.304 | 6.486 | 134,419 | +0.17(+2.72%) |
Mar 17, 2010 | 6.333 | 6.390 | 6.200 | 6.314 | 178,580 | -0.03(-0.45%) |
Mar 16, 2010 | 6.324 | 6.343 | 6.238 | 6.343 | 106,978 | +0.07(+1.06%) |
Mar 15, 2010 | 6.200 | 6.295 | 6.181 | 6.276 | 101,960 | -0.04(-0.60%) |
Mar 12, 2010 | 6.381 | 6.438 | 6.114 | 6.314 | 208,652 | -0.06(-0.90%) |
Mar 11, 2010 | 6.562 | 6.591 | 6.333 | 6.371 | 222,648 | -0.21(-3.19%) |
Mar 10, 2010 | 6.629 | 6.696 | 6.572 | 6.581 | 149,478 | -0.05(-0.72%) |
Mar 09, 2010 | 6.619 | 6.686 | 6.524 | 6.629 | 157,177 | -0.01(-0.14%) |
Mar 08, 2010 | 6.686 | 6.705 | 6.591 | 6.638 | 132,313 | -0.03(-0.43%) |
Mar 05, 2010 | 6.524 | 6.867 | 6.257 | 6.667 | 594,941 | -0.44(-6.17%) |
Mar 04, 2010 | 6.848 | 7.106 | 6.772 | 7.106 | 190,284 | +0.28(+4.05%) |
Mar 03, 2010 | 6.877 | 6.877 | 6.791 | 6.829 | 120,570 | -0.05(-0.69%) |
Mar 02, 2010 | 6.791 | 6.896 | 6.743 | 6.877 | 236,396 | +0.13(+1.98%) |
Mar 01, 2010 | 6.772 | 6.839 | 6.667 | 6.743 | 255,146 | +0.02(+0.28%) |
Feb 26, 2010 | 6.791 | 6.867 | 6.715 | 6.724 | 178,653 | -0.05(-0.70%) |
Feb 25, 2010 | 6.657 | 6.839 | 6.552 | 6.772 | 283,439 | +0.11(+1.72%) |
Feb 24, 2010 | 6.619 | 6.772 | 6.581 | 6.657 | 201,966 | +0.09(+1.31%) |
Feb 23, 2010 | 6.705 | 6.757 | 6.514 | 6.572 | 162,568 | -0.11(-1.71%) |
Feb 22, 2010 | 6.667 | 6.819 | 6.638 | 6.686 | 198,975 | +0.03(+0.43%) |
Feb 19, 2010 | 6.686 | 6.762 | 6.476 | 6.657 | 199,957 | +0.00(+0.00%) |
Feb 18, 2010 | 6.343 | 6.772 | 6.123 | 6.657 | 588,428 | +0.59(+9.75%) |
Feb 17, 2010 | 6.114 | 6.171 | 5.866 | 6.066 | 220,272 | -0.03(-0.47%) |
Feb 16, 2010 | 6.066 | 6.104 | 5.828 | 6.095 | 272,881 | +0.10(+1.59%) |
Feb 12, 2010 | 6.104 | 5.999 | 5.999 | 5.999 | 275,222 | -0.14(-2.33%) |
Feb 11, 2010 | 5.980 | 6.142 | 5.866 | 6.142 | 183,021 | +0.16(+2.71%) |
Feb 10, 2010 | 5.913 | 6.123 | 5.780 | 5.980 | 167,164 | -0.01(-0.16%) |
Feb 09, 2010 | 5.923 | 6.085 | 5.856 | 5.990 | 75,419 | +0.11(+1.95%) |
Feb 08, 2010 | 6.009 | 6.009 | 5.770 | 5.875 | 96,022 | -0.01(-0.16%) |
Feb 05, 2010 | 5.770 | 5.942 | 5.742 | 5.885 | 145,901 | +0.12(+2.15%) |
Feb 04, 2010 | 5.990 | 6.018 | 5.742 | 5.761 | 269,792 | -0.26(-4.28%) |
Feb 03, 2010 | 6.028 | 6.104 | 5.875 | 6.018 | 129,196 | -0.05(-0.79%) |
Feb 02, 2010 | 6.085 | 6.133 | 6.018 | 6.066 | 145,246 | +0.02(+0.32%) |
Feb 01, 2010 | 6.095 | 6.161 | 6.009 | 6.047 | 110,922 | +0.05(+0.79%) |
Jan 29, 2010 | 6.018 | 6.257 | 5.980 | 5.999 | 190,435 | +0.02(+0.32%) |
Jan 28, 2010 | 5.990 | 6.028 | 5.980 | 5.980 | 180,217 | +0.02(+0.32%) |
Jan 27, 2010 | 5.885 | 6.009 | 5.885 | 5.961 | 91,155 | +0.04(+0.64%) |
Jan 26, 2010 | 5.913 | 6.071 | 5.885 | 5.923 | 138,281 | +0.00(+0.00%) |
Jan 25, 2010 | 6.037 | 6.095 | 5.866 | 5.923 | 191,690 | +0.01(+0.16%) |
Jan 22, 2010 | 6.056 | 6.095 | 5.856 | 5.913 | 206,418 | -0.15(-2.52%) |
Jan 21, 2010 | 6.333 | 6.419 | 6.028 | 6.066 | 146,824 | -0.27(-4.22%) |
Jan 20, 2010 | 6.467 | 6.533 | 6.161 | 6.333 | 113,216 | -0.20(-3.07%) |
Jan 19, 2010 | 6.448 | 6.533 | 6.333 | 6.533 | 112,019 | +0.16(+2.54%) |
Jan 15, 2010 | 6.514 | 6.371 | 6.371 | 6.371 | 172,577 | -0.11(-1.76%) |
Jan 14, 2010 | 6.304 | 6.486 | 6.304 | 6.486 | 84,567 | +0.18(+2.87%) |
Jan 13, 2010 | 6.276 | 6.343 | 6.180 | 6.304 | 136,517 | +0.04(+0.61%) |
Jan 12, 2010 | 6.180 | 6.343 | 6.152 | 6.266 | 187,984 | +0.03(+0.46%) |
Jan 11, 2010 | 6.123 | 6.257 | 6.123 | 6.238 | 174,543 | +0.08(+1.24%) |
Jan 08, 2010 | 5.923 | 6.161 | 5.904 | 6.161 | 141,634 | +0.20(+3.36%) |
Jan 07, 2010 | 5.913 | 5.961 | 5.818 | 5.961 | 143,089 | +0.06(+0.97%) |
Jan 06, 2010 | 6.114 | 6.171 | 5.770 | 5.904 | 423,802 | -0.20(-3.28%) |
Jan 05, 2010 | 6.314 | 6.352 | 5.961 | 6.104 | 279,768 | -0.24(-3.76%) |
Jan 04, 2010 | 6.228 | 6.371 | 6.200 | 6.343 | 103,720 | +0.22(+3.58%) |
Dec 31, 2009 | 6.114 | 6.123 | 6.123 | 6.123 | 195,958 | +0.02(+0.31%) |
Dec 30, 2009 | 6.085 | 6.200 | 6.028 | 6.104 | 141,925 | -0.04(-0.62%) |
Dec 29, 2009 | 6.219 | 6.247 | 6.123 | 6.142 | 92,316 | -0.04(-0.62%) |
Dec 28, 2009 | 6.304 | 6.370 | 6.095 | 6.180 | 108,303 | -0.16(-2.56%) |
Dec 24, 2009 | 6.352 | 6.428 | 6.324 | 6.343 | 37,737 | +0.01(+0.15%) |
Dec 23, 2009 | 6.238 | 6.438 | 6.228 | 6.333 | 127,256 | +0.14(+2.31%) |
Dec 22, 2009 | 6.152 | 6.295 | 6.152 | 6.190 | 97,628 | +0.03(+0.46%) |
Dec 21, 2009 | 6.209 | 6.381 | 6.056 | 6.161 | 181,418 | +0.01(+0.16%) |
Dec 18, 2009 | 6.133 | 6.171 | 5.961 | 6.152 | 358,696 | +0.09(+1.42%) |
Dec 17, 2009 | 6.276 | 6.343 | 6.021 | 6.066 | 104,286 | -0.27(-4.22%) |
Dec 16, 2009 | 6.333 | 6.381 | 6.171 | 6.333 | 162,644 | +0.01(+0.15%) |
Dec 15, 2009 | 6.247 | 6.562 | 6.238 | 6.324 | 236,004 | +0.03(+0.45%) |
Dec 14, 2009 | 6.163 | 6.295 | 6.161 | 6.295 | 83,833 | +0.18(+2.96%) |
Dec 11, 2009 | 5.999 | 6.161 | 5.971 | 6.114 | 128,406 | +0.16(+2.72%) |
Dec 10, 2009 | 6.171 | 6.190 | 5.942 | 5.952 | 124,215 | -0.22(-3.55%) |
Dec 09, 2009 | 5.980 | 6.266 | 5.980 | 6.171 | 214,347 | +0.20(+3.35%) |
Dec 08, 2009 | 6.037 | 6.161 | 5.942 | 5.971 | 243,967 | -0.19(-3.10%) |
Dec 07, 2009 | 6.295 | 6.419 | 6.133 | 6.161 | 232,079 | -0.10(-1.52%) |
Dec 04, 2009 | 6.257 | 6.438 | 6.133 | 6.257 | 185,918 | +0.08(+1.23%) |
Dec 03, 2009 | 6.343 | 6.362 | 6.152 | 6.180 | 223,568 | -0.10(-1.67%) |
Dec 02, 2009 | 5.780 | 6.295 | 5.742 | 6.285 | 338,918 | +0.53(+9.29%) |
Dec 01, 2009 | 5.618 | 5.789 | 5.484 | 5.751 | 233,598 | +0.30(+5.42%) |
Nov 30, 2009 | 5.646 | 5.646 | 5.417 | 5.456 | 249,184 | -0.19(-3.38%) |
Nov 27, 2009 | 5.742 | 5.761 | 5.599 | 5.646 | 111,003 | -0.22(-3.74%) |
Nov 25, 2009 | 5.971 | 6.028 | 5.799 | 5.866 | 124,628 | -0.07(-1.13%) |
Nov 24, 2009 | 6.085 | 6.114 | 5.751 | 5.932 | 208,404 | -0.18(-2.96%) |
Nov 23, 2009 | 5.847 | 6.142 | 5.847 | 6.114 | 231,888 | +0.29(+4.91%) |
Nov 20, 2009 | 5.675 | 5.866 | 5.618 | 5.828 | 160,837 | +0.11(+2.00%) |
Nov 19, 2009 | 5.818 | 5.923 | 5.694 | 5.713 | 258,866 | -0.15(-2.60%) |
Nov 18, 2009 | 5.694 | 5.866 | 5.656 | 5.866 | 277,152 | +0.21(+3.71%) |
Nov 17, 2009 | 5.379 | 5.665 | 5.332 | 5.656 | 199,041 | +0.28(+5.14%) |
Nov 16, 2009 | 5.341 | 5.427 | 5.341 | 5.379 | 283,536 | +0.06(+1.08%) |
Nov 13, 2009 | 5.341 | 5.341 | 5.284 | 5.322 | 133,418 | +0.01(+0.18%) |
Nov 12, 2009 | 5.332 | 5.375 | 5.274 | 5.313 | 694,488 | -0.03(-0.54%) |
Nov 11, 2009 | 5.322 | 5.341 | 5.293 | 5.341 | 210,383 | +0.05(+0.90%) |
Nov 10, 2009 | 5.532 | 5.541 | 5.265 | 5.293 | 364,703 | -0.30(-5.29%) |
Nov 09, 2009 | 5.828 | 5.828 | 5.532 | 5.589 | 263,973 | -0.17(-2.98%) |
Nov 06, 2009 | 5.532 | 5.866 | 5.532 | 5.761 | 207,252 | +0.17(+3.07%) |
Nov 05, 2009 | 5.437 | 5.627 | 5.408 | 5.589 | 366,776 | +0.18(+3.35%) |
Nov 04, 2009 | 5.627 | 5.885 | 5.389 | 5.408 | 330,267 | -0.21(-3.74%) |
Nov 03, 2009 | 5.694 | 5.751 | 5.551 | 5.618 | 178,976 | -0.11(-2.00%) |
Nov 02, 2009 | 5.828 | 5.932 | 5.465 | 5.732 | 366,278 | +0.01(+0.17%) |
Oct 30, 2009 | 5.818 | 5.875 | 5.665 | 5.723 | 385,381 | -0.07(-1.15%) |
Oct 29, 2009 | 6.705 | 6.705 | 5.658 | 5.789 | 602,250 | -0.78(-11.90%) |
Oct 28, 2009 | 6.800 | 6.886 | 6.505 | 6.572 | 197,717 | -0.23(-3.37%) |
Oct 27, 2009 | 6.810 | 6.924 | 6.638 | 6.800 | 246,567 | +0.19(+2.89%) |
Oct 26, 2009 | 6.877 | 6.896 | 6.400 | 6.610 | 419,421 | -0.28(-4.02%) |
Oct 23, 2009 | 7.106 | 7.134 | 6.848 | 6.886 | 205,826 | -0.27(-3.73%) |
Oct 22, 2009 | 6.915 | 7.191 | 6.915 | 7.153 | 163,821 | +0.24(+3.45%) |
Oct 21, 2009 | 7.296 | 7.354 | 6.877 | 6.915 | 441,270 | -0.41(-5.60%) |
Oct 20, 2009 | 7.439 | 7.449 | 7.296 | 7.325 | 187,404 | -0.34(-4.48%) |
Oct 19, 2009 | 7.544 | 7.668 | 7.492 | 7.668 | 135,995 | +0.13(+1.77%) |
Oct 16, 2009 | 7.506 | 7.628 | 7.478 | 7.535 | 143,157 | -0.07(-0.88%) |
Oct 15, 2009 | 7.506 | 7.630 | 7.344 | 7.602 | 166,750 | +0.01(+0.13%) |
Oct 14, 2009 | 7.611 | 7.726 | 7.516 | 7.592 | 150,034 | +0.06(+0.76%) |
Oct 13, 2009 | 7.640 | 7.640 | 7.449 | 7.535 | 137,092 | -0.14(-1.86%) |
Oct 12, 2009 | 7.764 | 7.821 | 7.640 | 7.678 | 151,645 | -0.14(-1.83%) |
Oct 09, 2009 | 7.659 | 7.821 | 7.640 | 7.821 | 109,633 | +0.19(+2.50%) |
Oct 08, 2009 | 7.745 | 7.864 | 7.630 | 7.630 | 172,690 | -0.03(-0.37%) |
Oct 07, 2009 | 7.649 | 7.789 | 7.630 | 7.659 | 137,834 | -0.01(-0.12%) |
Oct 06, 2009 | 7.478 | 7.869 | 7.392 | 7.668 | 360,766 | +0.22(+2.94%) |
Oct 05, 2009 | 7.067 | 7.630 | 7.001 | 7.449 | 358,029 | +0.38(+5.40%) |
Oct 02, 2009 | 7.163 | 7.239 | 6.877 | 7.067 | 331,339 | -0.18(-2.50%) |
Oct 01, 2009 | 7.573 | 7.573 | 7.249 | 7.249 | 156,338 | -0.35(-4.64%) |
Sep 30, 2009 | 7.687 | 7.821 | 7.497 | 7.602 | 214,034 | -0.12(-1.60%) |
Sep 29, 2009 | 7.716 | 7.783 | 7.630 | 7.726 | 112,835 | +0.10(+1.25%) |
Sep 28, 2009 | 7.449 | 7.783 | 7.449 | 7.630 | 224,617 | +0.14(+1.91%) |
Sep 25, 2009 | 7.544 | 7.554 | 7.354 | 7.487 | 144,715 | -0.06(-0.76%) |
Sep 24, 2009 | 7.802 | 7.850 | 7.191 | 7.544 | 429,623 | -0.21(-2.71%) |
Sep 23, 2009 | 7.935 | 8.059 | 7.735 | 7.754 | 221,155 | -0.14(-1.81%) |
Sep 22, 2009 | 8.078 | 8.155 | 7.888 | 7.897 | 264,114 | -0.08(-0.96%) |
Sep 21, 2009 | 7.983 | 8.245 | 7.869 | 7.974 | 234,385 | +0.01(+0.12%) |
Sep 18, 2009 | 7.697 | 8.078 | 7.649 | 7.964 | 283,852 | +0.07(+0.85%) |
Sep 17, 2009 | 7.974 | 8.202 | 7.859 | 7.897 | 281,050 | -0.05(-0.66%) |
Sep 16, 2009 | 7.964 | 8.059 | 7.926 | 7.950 | 326,969 | +0.02(+0.30%) |
Sep 15, 2009 | 8.069 | 8.107 | 7.888 | 7.926 | 320,317 | -0.13(-1.66%) |
Sep 14, 2009 | 8.326 | 8.326 | 7.983 | 8.059 | 344,395 | -0.31(-3.76%) |
Sep 11, 2009 | 8.384 | 8.460 | 8.193 | 8.374 | 453,626 | +0.03(+0.34%) |
Sep 10, 2009 | 8.231 | 8.374 | 7.869 | 8.346 | 545,232 | +0.50(+6.32%) |
Sep 09, 2009 | 7.621 | 7.983 | 7.468 | 7.850 | 417,916 | +0.28(+3.65%) |
Sep 08, 2009 | 8.040 | 8.050 | 7.535 | 7.573 | 567,304 | -0.35(-4.45%) |
Sep 04, 2009 | 7.954 | 7.983 | 7.687 | 7.926 | 428,906 | +0.02(+0.24%) |
Sep 03, 2009 | 7.382 | 8.107 | 7.220 | 7.907 | 1,219,144 | +0.83(+11.73%) |
Sep 02, 2009 | 7.058 | 7.191 | 7.058 | 7.077 | 345,278 | -0.02(-0.27%) |
Sep 01, 2009 | 7.077 | 7.392 | 7.058 | 7.096 | 477,896 | -0.01(-0.13%) |
Aug 31, 2009 | 7.067 | 7.211 | 6.972 | 7.106 | 336,524 | -0.04(-0.53%) |
Aug 28, 2009 | 7.268 | 7.401 | 7.039 | 7.144 | 231,719 | -0.12(-1.71%) |
Aug 27, 2009 | 7.163 | 7.525 | 7.058 | 7.268 | 369,882 | +0.07(+0.93%) |
Aug 26, 2009 | 7.268 | 7.363 | 7.058 | 7.201 | 345,789 | -0.09(-1.18%) |
Aug 25, 2009 | 7.573 | 7.611 | 7.172 | 7.287 | 470,998 | -0.31(-4.02%) |
Aug 24, 2009 | 7.678 | 7.726 | 7.506 | 7.592 | 906,177 | +0.01(+0.13%) |
Aug 21, 2009 | 7.525 | 7.821 | 7.459 | 7.582 | 890,567 | +0.22(+2.98%) |
Aug 20, 2009 | 7.134 | 7.535 | 7.058 | 7.363 | 816,789 | +0.30(+4.18%) |
Aug 19, 2009 | 6.705 | 7.125 | 6.592 | 7.067 | 720,414 | +0.28(+4.07%) |
Aug 18, 2009 | 7.029 | 7.029 | 6.572 | 6.791 | 775,955 | +0.99(+17.11%) |
Aug 17, 2009 | 6.142 | 7.392 | 5.799 | 5.799 | 2,542,566 | -0.45(-7.18%) |
Aug 14, 2009 | 6.152 | 6.371 | 5.913 | 6.247 | 714,114 | +0.17(+2.83%) |
Aug 13, 2009 | 6.285 | 6.476 | 5.656 | 6.076 | 1,637,447 | -0.35(-5.49%) |
Aug 12, 2009 | 5.351 | 6.533 | 5.208 | 6.428 | 2,675,332 | +1.49(+30.12%) |
Aug 11, 2009 | 5.017 | 5.103 | 4.941 | 4.941 | 282,008 | -0.08(-1.52%) |
Aug 10, 2009 | 4.941 | 5.093 | 4.883 | 5.017 | 273,994 | +0.10(+2.14%) |
Aug 07, 2009 | 4.950 | 4.979 | 4.855 | 4.912 | 275,868 | +0.08(+1.58%) |
Aug 06, 2009 | 4.950 | 5.036 | 4.797 | 4.836 | 227,348 | -0.11(-2.31%) |
Aug 05, 2009 | 5.179 | 5.179 | 4.912 | 4.950 | 354,142 | -0.03(-0.57%) |
Aug 04, 2009 | 5.093 | 5.141 | 4.874 | 4.979 | 418,991 | +0.11(+2.35%) |
Aug 03, 2009 | 4.883 | 4.969 | 4.836 | 4.864 | 274,947 | +0.02(+0.39%) |
Jul 31, 2009 | 5.150 | 5.260 | 4.836 | 4.845 | 460,999 | -0.31(-5.93%) |
Jul 30, 2009 | 5.580 | 5.627 | 5.112 | 5.150 | 336,690 | -0.36(-6.57%) |
Jul 29, 2009 | 5.169 | 5.532 | 5.169 | 5.513 | 141,599 | +0.31(+6.05%) |
Jul 28, 2009 | 5.332 | 5.522 | 5.160 | 5.198 | 428,740 | -0.12(-2.33%) |
Jul 27, 2009 | 5.198 | 5.389 | 4.776 | 5.322 | 260,813 | +0.15(+2.95%) |
Jul 24, 2009 | 4.817 | 5.246 | 4.778 | 5.169 | 864 | +0.41(+8.62%) |
Jul 23, 2009 | 4.874 | 5.007 | 4.721 | 4.759 | 433,456 | -0.10(-1.96%) |
Jul 22, 2009 | 4.998 | 5.074 | 4.807 | 4.855 | 211,732 | -0.16(-3.23%) |
Jul 21, 2009 | 5.122 | 5.131 | 4.969 | 5.017 | 89,619 | -0.07(-1.31%) |
Jul 20, 2009 | 5.160 | 5.217 | 5.036 | 5.084 | 191,030 | +0.01(+0.19%) |
Jul 17, 2009 | 5.293 | 5.293 | 5.017 | 5.074 | 137,768 | -0.22(-4.14%) |
Jul 16, 2009 | 5.303 | 5.303 | 5.169 | 5.293 | 105,685 | -0.02(-0.36%) |
Jul 15, 2009 | 5.036 | 5.437 | 5.017 | 5.313 | 223,008 | +0.32(+6.50%) |
Jul 14, 2009 | 4.902 | 5.055 | 4.883 | 4.988 | 115,121 | +0.09(+1.75%) |
Jul 13, 2009 | 4.921 | 5.026 | 4.759 | 4.902 | 240,518 | -0.01(-0.19%) |
Jul 10, 2009 | 4.778 | 4.921 | 4.731 | 4.912 | 312,727 | +0.09(+1.78%) |
Jul 09, 2009 | 4.845 | 5.026 | 4.743 | 4.826 | 158,017 | -0.01(-0.20%) |
Jul 08, 2009 | 4.883 | 4.950 | 4.731 | 4.836 | 198,301 | -0.01(-0.20%) |
Jul 07, 2009 | 5.227 | 5.265 | 4.845 | 4.845 | 210,237 | -0.37(-7.13%) |
Jul 06, 2009 | 5.236 | 5.255 | 5.103 | 5.217 | 227,908 | +0.00(+0.00%) |
Jul 02, 2009 | 5.437 | 5.437 | 5.217 | 5.217 | 173,632 | -0.31(-5.69%) |