Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.884 | 8.181 | 7.851 | 7.884 | 4,776 | -0.17(-2.12%) |
Jun 29, 2010 | 8.500 | 8.500 | 7.994 | 8.054 | 535,411 | -0.23(-2.79%) |
Jun 25, 2010 | 8.285 | 8.462 | 8.093 | 8.285 | 592,503 | +0.14(+1.76%) |
Jun 24, 2010 | 8.142 | 8.362 | 8.115 | 8.142 | 181 | -0.22(-2.63%) |
Jun 23, 2010 | 8.247 | 8.445 | 8.131 | 8.362 | 344,479 | +0.09(+1.13%) |
Jun 22, 2010 | 8.269 | 8.566 | 8.230 | 8.269 | 887 | -0.20(-2.34%) |
Jun 21, 2010 | 8.830 | 8.830 | 8.429 | 8.467 | 334,729 | -0.24(-2.72%) |
Jun 18, 2010 | 8.704 | 8.885 | 8.704 | 8.704 | 366,688 | -0.13(-1.43%) |
Jun 17, 2010 | 8.907 | 8.918 | 8.715 | 8.830 | 328,727 | -0.03(-0.31%) |
Jun 16, 2010 | 8.825 | 8.968 | 8.643 | 8.858 | 310,045 | +0.05(+0.56%) |
Jun 15, 2010 | 8.808 | 8.907 | 8.638 | 8.808 | 1,543 | +0.07(+0.76%) |
Jun 14, 2010 | 8.693 | 8.907 | 8.621 | 8.742 | 346,483 | +0.15(+1.73%) |
Jun 11, 2010 | 8.373 | 8.610 | 8.373 | 8.594 | 227,464 | +0.17(+2.02%) |
Jun 10, 2010 | 8.484 | 8.484 | 8.263 | 8.423 | 371,838 | +0.12(+1.39%) |
Jun 09, 2010 | 8.252 | 8.493 | 8.032 | 8.307 | 684,334 | +0.13(+1.55%) |
Jun 08, 2010 | 8.291 | 8.368 | 8.071 | 8.181 | 370,713 | -0.05(-0.60%) |
Jun 07, 2010 | 8.379 | 8.434 | 8.153 | 8.230 | 421,050 | -0.12(-1.38%) |
Jun 04, 2010 | 8.346 | 8.599 | 8.307 | 8.346 | 558,831 | -0.30(-3.50%) |
Jun 03, 2010 | 8.654 | 8.808 | 8.617 | 8.649 | 297,507 | -0.08(-0.88%) |
Jun 02, 2010 | 8.726 | 8.731 | 8.434 | 8.726 | 350,012 | +0.29(+3.46%) |
Jun 01, 2010 | 8.434 | 8.781 | 8.434 | 8.434 | 1,250 | -0.23(-2.60%) |
May 28, 2010 | 8.660 | 9.023 | 8.555 | 8.660 | 455,640 | -0.31(-3.44%) |
May 27, 2010 | 8.858 | 9.050 | 8.819 | 8.968 | 353,541 | +0.30(+3.49%) |
May 26, 2010 | 8.665 | 9.006 | 8.632 | 8.665 | 1,254 | -0.03(-0.32%) |
May 25, 2010 | 8.329 | 8.742 | 8.258 | 8.693 | 643,611 | +0.08(+0.96%) |
May 24, 2010 | 8.748 | 8.880 | 8.588 | 8.610 | 435,003 | -0.17(-1.88%) |
May 21, 2010 | 8.340 | 8.913 | 8.241 | 8.775 | 866,378 | +0.31(+3.71%) |
May 20, 2010 | 8.329 | 8.605 | 8.258 | 8.462 | 1,135,279 | -0.58(-6.39%) |
May 19, 2010 | 9.166 | 9.287 | 8.968 | 9.039 | 480,633 | -0.18(-1.91%) |
May 18, 2010 | 9.573 | 9.602 | 9.193 | 9.215 | 181 | -0.24(-2.50%) |
May 17, 2010 | 9.589 | 9.738 | 9.331 | 9.452 | 538,866 | -0.04(-0.41%) |
May 14, 2010 | 9.490 | 9.573 | 9.325 | 9.490 | 441,964 | -0.16(-1.65%) |
May 13, 2010 | 9.628 | 9.727 | 9.474 | 9.650 | 419,098 | +0.02(+0.23%) |
May 12, 2010 | 9.325 | 9.666 | 9.325 | 9.628 | 683,329 | +0.36(+3.94%) |
May 11, 2010 | 9.296 | 9.466 | 9.219 | 9.263 | 1,026,556 | +0.10(+1.13%) |
May 10, 2010 | 9.187 | 9.214 | 9.044 | 9.159 | 985,016 | +0.09(+0.97%) |
May 07, 2010 | 9.367 | 9.367 | 8.732 | 9.072 | 1,076,459 | +0.45(+5.27%) |
May 06, 2010 | 9.679 | 9.723 | 8.617 | 8.617 | 828,664 | -0.95(-9.95%) |
May 05, 2010 | 9.586 | 9.832 | 9.504 | 9.570 | 851,133 | -0.03(-0.34%) |
May 04, 2010 | 9.405 | 9.630 | 9.170 | 9.602 | 1,246,391 | +0.18(+1.86%) |
May 03, 2010 | 9.230 | 9.777 | 9.165 | 9.427 | 886,197 | +0.30(+3.24%) |
Apr 30, 2010 | 9.334 | 9.334 | 9.044 | 9.132 | 729,901 | -0.18(-1.94%) |
Apr 29, 2010 | 9.619 | 9.739 | 9.187 | 9.312 | 993,316 | -0.29(-3.02%) |
Apr 28, 2010 | 9.044 | 9.788 | 8.875 | 9.602 | 2,074,282 | +1.07(+12.50%) |
Apr 27, 2010 | 8.689 | 8.700 | 8.519 | 8.535 | 3,472 | -0.11(-1.33%) |
Apr 26, 2010 | 8.552 | 8.750 | 8.535 | 8.650 | 766,702 | +0.13(+1.54%) |
Apr 23, 2010 | 8.360 | 8.557 | 8.136 | 8.519 | 1,188,718 | +0.22(+2.64%) |
Apr 22, 2010 | 7.857 | 8.498 | 7.857 | 8.300 | 1,065,948 | +0.38(+4.77%) |
Apr 21, 2010 | 7.627 | 7.928 | 7.627 | 7.923 | 523,906 | +0.27(+3.58%) |
Apr 20, 2010 | 7.611 | 7.687 | 7.496 | 7.649 | 247,232 | +0.09(+1.16%) |
Apr 19, 2010 | 7.545 | 7.693 | 7.343 | 7.561 | 296,908 | -0.05(-0.65%) |
Apr 16, 2010 | 7.638 | 7.758 | 7.469 | 7.611 | 583,270 | -0.01(-0.14%) |
Apr 15, 2010 | 7.414 | 7.633 | 7.414 | 7.622 | 390,401 | +0.19(+2.50%) |
Apr 14, 2010 | 7.375 | 7.501 | 7.359 | 7.436 | 398,304 | +0.07(+0.97%) |
Apr 13, 2010 | 7.397 | 7.441 | 7.178 | 7.365 | 392,605 | +0.00(+0.00%) |
Apr 12, 2010 | 7.408 | 7.441 | 7.315 | 7.365 | 332,613 | -0.01(-0.07%) |
Apr 09, 2010 | 7.337 | 7.397 | 7.195 | 7.370 | 412,340 | +0.06(+0.82%) |
Apr 08, 2010 | 7.337 | 7.359 | 7.178 | 7.310 | 548,592 | +0.10(+1.37%) |
Apr 07, 2010 | 7.080 | 7.211 | 6.995 | 7.211 | 749,050 | +0.16(+2.33%) |
Apr 06, 2010 | 6.681 | 7.074 | 6.670 | 7.047 | 641,645 | +0.33(+4.89%) |
Apr 05, 2010 | 6.795 | 6.795 | 6.657 | 6.719 | 382,467 | +0.02(+0.24%) |
Apr 01, 2010 | 6.599 | 6.702 | 6.702 | 6.702 | 832,690 | +0.14(+2.17%) |
Mar 31, 2010 | 6.681 | 6.757 | 6.555 | 6.560 | 497,903 | -0.15(-2.20%) |
Mar 30, 2010 | 7.025 | 7.124 | 6.653 | 6.708 | 866,745 | -0.26(-3.69%) |
Mar 29, 2010 | 6.872 | 6.998 | 6.790 | 6.965 | 269,838 | +0.10(+1.52%) |
Mar 26, 2010 | 6.965 | 6.998 | 6.774 | 6.861 | 247,624 | -0.05(-0.79%) |
Mar 25, 2010 | 6.960 | 7.031 | 6.883 | 6.916 | 339,025 | -0.01(-0.08%) |
Mar 24, 2010 | 6.982 | 7.003 | 6.905 | 6.921 | 298,377 | -0.03(-0.39%) |
Mar 23, 2010 | 6.861 | 6.960 | 6.853 | 6.949 | 280,404 | +0.08(+1.11%) |
Mar 22, 2010 | 6.724 | 6.905 | 6.713 | 6.872 | 439,291 | +0.11(+1.62%) |
Mar 19, 2010 | 6.779 | 6.878 | 6.686 | 6.763 | 465,199 | -0.03(-0.48%) |
Mar 18, 2010 | 6.719 | 6.834 | 6.708 | 6.795 | 332,632 | +0.04(+0.57%) |
Mar 17, 2010 | 6.708 | 6.801 | 6.651 | 6.757 | 294,506 | +0.05(+0.82%) |
Mar 16, 2010 | 6.719 | 6.787 | 6.670 | 6.702 | 302,665 | +0.00(+0.00%) |
Mar 15, 2010 | 6.631 | 6.702 | 6.620 | 6.702 | 468,637 | -0.06(-0.89%) |
Mar 12, 2010 | 6.965 | 6.965 | 6.708 | 6.763 | 475,730 | -0.20(-2.91%) |
Mar 11, 2010 | 7.047 | 7.075 | 6.905 | 6.965 | 330,208 | -0.08(-1.16%) |
Mar 10, 2010 | 6.949 | 7.085 | 6.801 | 7.047 | 688,366 | +0.13(+1.82%) |
Mar 09, 2010 | 6.791 | 6.965 | 6.762 | 6.921 | 679,423 | +0.10(+1.44%) |
Mar 08, 2010 | 6.731 | 6.834 | 6.682 | 6.823 | 852,286 | -0.01(-0.16%) |
Mar 05, 2010 | 6.644 | 6.889 | 6.589 | 6.834 | 875,256 | +0.25(+3.72%) |
Mar 04, 2010 | 6.404 | 6.589 | 6.371 | 6.589 | 439,272 | +0.23(+3.60%) |
Mar 03, 2010 | 6.377 | 6.535 | 6.333 | 6.360 | 524,769 | -0.03(-0.43%) |
Mar 02, 2010 | 6.453 | 6.497 | 6.377 | 6.388 | 485,831 | -0.04(-0.59%) |
Mar 01, 2010 | 6.448 | 6.453 | 6.257 | 6.426 | 586,432 | +0.02(+0.34%) |
Feb 26, 2010 | 6.306 | 6.507 | 6.306 | 6.404 | 559,414 | +0.09(+1.38%) |
Feb 25, 2010 | 6.192 | 6.371 | 6.186 | 6.317 | 833,004 | +0.01(+0.19%) |
Feb 24, 2010 | 6.393 | 6.393 | 6.197 | 6.305 | 251,390 | -0.04(-0.62%) |
Feb 23, 2010 | 6.339 | 6.393 | 6.235 | 6.344 | 332,917 | +0.03(+0.43%) |
Feb 22, 2010 | 6.284 | 6.339 | 6.246 | 6.317 | 254,874 | +0.08(+1.22%) |
Feb 19, 2010 | 6.295 | 6.322 | 6.197 | 6.241 | 281,561 | -0.06(-0.95%) |
Feb 18, 2010 | 6.230 | 6.301 | 6.072 | 6.301 | 283,043 | +0.12(+1.94%) |
Feb 17, 2010 | 6.284 | 6.306 | 6.105 | 6.181 | 223,101 | -0.08(-1.30%) |
Feb 16, 2010 | 6.066 | 6.301 | 6.001 | 6.262 | 562,289 | +0.25(+4.17%) |
Feb 12, 2010 | 6.072 | 6.012 | 6.012 | 6.012 | 286,470 | -0.14(-2.21%) |
Feb 11, 2010 | 6.050 | 6.148 | 5.979 | 6.148 | 281,978 | +0.11(+1.80%) |
Feb 10, 2010 | 5.996 | 6.056 | 5.936 | 6.039 | 277,663 | +0.03(+0.45%) |
Feb 09, 2010 | 5.876 | 6.045 | 5.816 | 6.012 | 451,609 | +0.24(+4.15%) |
Feb 08, 2010 | 5.718 | 6.050 | 5.691 | 5.772 | 420,391 | +0.08(+1.34%) |
Feb 05, 2010 | 5.691 | 5.729 | 5.478 | 5.696 | 306,760 | +0.01(+0.19%) |
Feb 04, 2010 | 5.718 | 5.800 | 5.653 | 5.685 | 300,395 | -0.09(-1.60%) |
Feb 03, 2010 | 5.783 | 5.800 | 5.669 | 5.778 | 241,803 | +0.02(+0.28%) |
Feb 02, 2010 | 5.849 | 5.854 | 5.734 | 5.761 | 295,180 | -0.07(-1.12%) |
Feb 01, 2010 | 5.674 | 5.925 | 5.653 | 5.827 | 403,280 | +0.15(+2.69%) |
Jan 29, 2010 | 5.898 | 5.957 | 5.642 | 5.674 | 470,643 | -0.17(-2.89%) |
Jan 28, 2010 | 6.012 | 6.061 | 5.816 | 5.843 | 302,051 | -0.15(-2.54%) |
Jan 27, 2010 | 5.985 | 6.077 | 5.887 | 5.996 | 356,659 | -0.02(-0.36%) |
Jan 26, 2010 | 6.012 | 6.088 | 5.870 | 6.017 | 293,299 | +0.03(+0.45%) |
Jan 25, 2010 | 6.006 | 6.012 | 5.832 | 5.990 | 326,245 | +0.03(+0.55%) |
Jan 22, 2010 | 6.001 | 6.099 | 5.908 | 5.957 | 456,231 | -0.01(-0.18%) |
Jan 21, 2010 | 6.061 | 6.061 | 5.827 | 5.968 | 497,274 | -0.07(-1.17%) |
Jan 20, 2010 | 6.203 | 6.208 | 5.881 | 6.039 | 389,226 | -0.18(-2.89%) |
Jan 19, 2010 | 6.148 | 6.257 | 6.137 | 6.219 | 529,474 | +0.12(+1.96%) |
Jan 15, 2010 | 5.865 | 6.099 | 6.099 | 6.099 | 982,813 | +0.34(+5.86%) |
Jan 14, 2010 | 5.707 | 5.827 | 5.691 | 5.761 | 257,909 | +0.02(+0.28%) |
Jan 13, 2010 | 5.691 | 5.770 | 5.653 | 5.745 | 283,091 | +0.05(+0.96%) |
Jan 12, 2010 | 5.674 | 5.881 | 5.674 | 5.691 | 332,794 | -0.02(-0.38%) |
Jan 11, 2010 | 5.740 | 5.756 | 5.663 | 5.712 | 308,420 | +0.04(+0.77%) |
Jan 08, 2010 | 5.674 | 5.778 | 5.598 | 5.669 | 374,029 | -0.03(-0.57%) |
Jan 07, 2010 | 5.740 | 5.865 | 5.658 | 5.702 | 434,783 | -0.02(-0.38%) |
Jan 06, 2010 | 5.816 | 5.990 | 5.712 | 5.723 | 836,344 | -0.04(-0.76%) |
Jan 05, 2010 | 5.614 | 5.903 | 5.604 | 5.767 | 856,998 | +0.19(+3.42%) |
Jan 04, 2010 | 5.451 | 5.740 | 5.451 | 5.576 | 1,447,353 | +0.29(+5.57%) |
Dec 31, 2009 | 5.500 | 5.282 | 5.282 | 5.282 | 399,773 | -0.22(-3.96%) |
Dec 30, 2009 | 5.429 | 5.500 | 5.424 | 5.500 | 259,075 | +0.03(+0.60%) |
Dec 29, 2009 | 5.440 | 5.494 | 5.418 | 5.467 | 246,990 | +0.04(+0.70%) |
Dec 28, 2009 | 5.554 | 5.571 | 5.424 | 5.429 | 939,095 | -0.13(-2.25%) |
Dec 24, 2009 | 5.533 | 5.582 | 5.456 | 5.554 | 80,960 | +0.02(+0.39%) |
Dec 23, 2009 | 5.549 | 5.554 | 5.446 | 5.533 | 348,263 | -0.01(-0.20%) |
Dec 22, 2009 | 5.533 | 5.582 | 5.478 | 5.544 | 225,301 | -0.01(-0.20%) |
Dec 21, 2009 | 5.516 | 5.609 | 5.451 | 5.554 | 437,150 | +0.04(+0.79%) |
Dec 18, 2009 | 5.489 | 5.522 | 5.435 | 5.511 | 779,665 | +0.05(+1.00%) |
Dec 17, 2009 | 5.413 | 5.522 | 5.407 | 5.456 | 473,889 | +0.02(+0.30%) |
Dec 16, 2009 | 5.511 | 5.571 | 5.424 | 5.440 | 314,221 | +0.01(+0.20%) |
Dec 15, 2009 | 5.495 | 5.582 | 5.424 | 5.429 | 478,475 | -0.04(-0.80%) |
Dec 14, 2009 | 5.500 | 5.533 | 5.440 | 5.473 | 456,161 | +0.00(+0.00%) |
Dec 11, 2009 | 5.505 | 5.761 | 5.391 | 5.473 | 802,100 | +0.03(+0.60%) |
Dec 10, 2009 | 5.729 | 5.729 | 5.435 | 5.440 | 514,702 | -0.24(-4.22%) |
Dec 09, 2009 | 5.582 | 5.691 | 5.435 | 5.680 | 510,583 | +0.10(+1.76%) |
Dec 08, 2009 | 5.772 | 5.800 | 5.560 | 5.582 | 420,854 | -0.20(-3.39%) |
Dec 07, 2009 | 5.767 | 5.800 | 5.723 | 5.778 | 223,918 | -0.02(-0.28%) |
Dec 04, 2009 | 5.745 | 5.859 | 5.663 | 5.794 | 685,431 | -0.04(-0.75%) |
Dec 03, 2009 | 6.099 | 6.154 | 5.827 | 5.838 | 429,503 | -0.23(-3.77%) |
Dec 02, 2009 | 5.990 | 6.246 | 5.990 | 6.066 | 420,725 | +0.09(+1.55%) |
Dec 01, 2009 | 5.903 | 6.072 | 5.745 | 5.974 | 417,600 | +0.11(+1.95%) |
Nov 30, 2009 | 6.099 | 6.099 | 5.772 | 5.859 | 288,385 | -0.19(-3.06%) |
Nov 27, 2009 | 5.740 | 6.126 | 5.707 | 6.045 | 201,638 | +0.26(+4.52%) |
Nov 25, 2009 | 5.772 | 5.816 | 5.718 | 5.783 | 224,824 | -0.02(-0.38%) |
Nov 24, 2009 | 6.012 | 6.012 | 5.723 | 5.805 | 403,816 | -0.19(-3.18%) |
Nov 23, 2009 | 6.028 | 6.050 | 5.914 | 5.996 | 279,382 | +0.00(+0.00%) |
Nov 20, 2009 | 5.936 | 6.094 | 5.903 | 5.996 | 265,018 | +0.02(+0.36%) |
Nov 19, 2009 | 6.186 | 6.186 | 5.919 | 5.974 | 387,686 | -0.20(-3.26%) |
Nov 18, 2009 | 6.224 | 6.235 | 6.105 | 6.175 | 271,575 | -0.03(-0.53%) |
Nov 17, 2009 | 6.230 | 6.230 | 6.137 | 6.208 | 222,238 | +0.00(+0.00%) |
Nov 16, 2009 | 6.235 | 6.306 | 6.170 | 6.208 | 365,027 | +0.03(+0.44%) |
Nov 13, 2009 | 6.189 | 6.252 | 6.083 | 6.181 | 233,881 | -0.03(-0.44%) |
Nov 12, 2009 | 6.290 | 6.328 | 6.126 | 6.208 | 248,415 | -0.07(-1.13%) |
Nov 11, 2009 | 6.034 | 6.279 | 6.034 | 6.279 | 313,275 | +0.26(+4.34%) |
Nov 10, 2009 | 6.121 | 6.208 | 5.854 | 6.017 | 275,470 | -0.11(-1.86%) |
Nov 09, 2009 | 6.159 | 6.208 | 6.083 | 6.132 | 358,525 | +0.08(+1.26%) |
Nov 06, 2009 | 6.028 | 6.262 | 6.017 | 6.056 | 306,121 | +0.05(+0.91%) |
Nov 05, 2009 | 5.936 | 6.083 | 5.847 | 6.001 | 378,467 | +0.09(+1.57%) |
Nov 04, 2009 | 5.827 | 5.968 | 5.745 | 5.908 | 498,019 | +0.06(+1.02%) |
Nov 03, 2009 | 5.598 | 5.865 | 5.505 | 5.849 | 511,188 | +0.19(+3.27%) |
Nov 02, 2009 | 5.827 | 5.957 | 5.587 | 5.663 | 588,968 | -0.12(-2.07%) |
Oct 30, 2009 | 6.497 | 6.507 | 5.718 | 5.783 | 671,484 | -0.33(-5.43%) |
Oct 29, 2009 | 6.192 | 6.404 | 5.843 | 6.115 | 1,265,697 | -0.07(-1.06%) |
Oct 28, 2009 | 6.932 | 6.959 | 5.233 | 6.181 | 2,773,455 | -0.80(-11.40%) |
Oct 27, 2009 | 7.134 | 7.134 | 6.807 | 6.976 | 427,885 | -0.13(-1.76%) |
Oct 26, 2009 | 7.052 | 7.248 | 6.943 | 7.101 | 599,441 | +0.02(+0.31%) |
Oct 23, 2009 | 7.003 | 7.106 | 6.976 | 7.079 | 460,906 | -0.26(-3.49%) |
Oct 22, 2009 | 7.079 | 7.460 | 6.992 | 7.335 | 550,932 | +0.26(+3.62%) |
Oct 21, 2009 | 7.161 | 7.379 | 7.057 | 7.079 | 738,935 | -0.03(-0.46%) |
Oct 20, 2009 | 7.030 | 7.139 | 6.987 | 7.112 | 390,787 | +0.01(+0.15%) |
Oct 19, 2009 | 6.791 | 7.128 | 6.791 | 7.101 | 495,296 | +0.32(+4.65%) |
Oct 16, 2009 | 6.861 | 7.019 | 6.731 | 6.785 | 640,795 | -0.06(-0.88%) |
Oct 15, 2009 | 6.900 | 6.970 | 6.818 | 6.845 | 322,589 | -0.11(-1.64%) |
Oct 14, 2009 | 6.796 | 6.976 | 6.780 | 6.959 | 247,060 | +0.21(+3.06%) |
Oct 13, 2009 | 6.851 | 6.878 | 6.546 | 6.753 | 413,984 | -0.13(-1.90%) |
Oct 12, 2009 | 7.004 | 7.096 | 6.812 | 6.883 | 191,953 | -0.13(-1.86%) |
Oct 09, 2009 | 6.976 | 7.047 | 6.883 | 7.014 | 205,364 | +0.03(+0.47%) |
Oct 08, 2009 | 6.905 | 7.052 | 6.829 | 6.981 | 265,108 | +0.12(+1.75%) |
Oct 07, 2009 | 6.807 | 6.965 | 6.774 | 6.861 | 182,288 | +0.04(+0.56%) |
Oct 06, 2009 | 6.671 | 6.959 | 6.671 | 6.823 | 204,275 | +0.17(+2.54%) |
Oct 05, 2009 | 6.687 | 6.808 | 6.622 | 6.655 | 221,322 | -0.04(-0.57%) |
Oct 02, 2009 | 6.742 | 6.900 | 6.442 | 6.693 | 466,427 | -0.11(-1.60%) |
Oct 01, 2009 | 7.008 | 7.090 | 6.731 | 6.802 | 374,376 | -0.25(-3.48%) |
Sep 30, 2009 | 7.052 | 7.188 | 6.943 | 7.047 | 425,324 | +0.02(+0.23%) |
Sep 29, 2009 | 6.954 | 7.079 | 6.954 | 7.030 | 239,009 | +0.08(+1.10%) |
Sep 28, 2009 | 7.139 | 7.161 | 6.943 | 6.954 | 314,671 | -0.12(-1.69%) |
Sep 25, 2009 | 7.063 | 7.128 | 6.949 | 7.074 | 260,895 | +0.04(+0.62%) |
Sep 24, 2009 | 7.057 | 7.145 | 6.943 | 7.030 | 338,569 | -0.01(-0.15%) |
Sep 23, 2009 | 7.243 | 7.243 | 6.959 | 7.041 | 294,890 | -0.02(-0.23%) |
Sep 22, 2009 | 7.096 | 7.188 | 7.019 | 7.057 | 518,704 | -0.03(-0.38%) |
Sep 21, 2009 | 6.987 | 7.161 | 6.959 | 7.085 | 213,119 | -0.07(-0.99%) |
Sep 18, 2009 | 7.106 | 7.215 | 6.970 | 7.155 | 786,320 | +0.05(+0.69%) |
Sep 17, 2009 | 6.856 | 7.123 | 6.807 | 7.106 | 400,369 | +0.31(+4.57%) |
Sep 16, 2009 | 6.916 | 6.970 | 6.731 | 6.796 | 331,058 | -0.09(-1.27%) |
Sep 15, 2009 | 6.867 | 7.036 | 6.665 | 6.883 | 737,811 | +0.22(+3.27%) |
Sep 14, 2009 | 6.655 | 6.693 | 6.540 | 6.665 | 214,990 | -0.03(-0.49%) |
Sep 11, 2009 | 6.970 | 7.019 | 6.644 | 6.698 | 254,936 | -0.23(-3.38%) |
Sep 10, 2009 | 7.090 | 7.106 | 6.616 | 6.932 | 495,193 | +0.09(+1.27%) |
Sep 09, 2009 | 6.834 | 6.965 | 6.807 | 6.845 | 260,386 | -0.01(-0.08%) |
Sep 08, 2009 | 7.221 | 7.303 | 6.769 | 6.851 | 506,554 | -0.26(-3.68%) |
Sep 04, 2009 | 7.117 | 7.155 | 6.851 | 7.112 | 328,471 | +0.12(+1.71%) |
Sep 03, 2009 | 6.796 | 7.047 | 6.714 | 6.992 | 266,702 | +0.22(+3.30%) |
Sep 02, 2009 | 7.041 | 7.074 | 6.747 | 6.769 | 426,605 | -0.31(-4.38%) |
Sep 01, 2009 | 7.618 | 7.618 | 6.976 | 7.079 | 692,712 | -0.44(-5.88%) |
Aug 31, 2009 | 7.433 | 7.607 | 7.079 | 7.522 | 566,864 | +0.10(+1.41%) |
Aug 28, 2009 | 7.477 | 7.477 | 7.308 | 7.417 | 301,445 | +0.01(+0.07%) |
Aug 27, 2009 | 7.384 | 7.597 | 7.183 | 7.411 | 505,098 | +0.00(+0.00%) |
Aug 26, 2009 | 7.286 | 7.455 | 7.183 | 7.411 | 666,398 | +0.07(+0.96%) |
Aug 25, 2009 | 7.014 | 7.431 | 6.949 | 7.341 | 1,247,980 | +0.36(+5.23%) |
Aug 24, 2009 | 6.910 | 7.068 | 6.834 | 6.976 | 551,754 | +0.08(+1.18%) |
Aug 21, 2009 | 6.704 | 6.987 | 6.627 | 6.894 | 724,042 | +0.20(+2.93%) |
Aug 20, 2009 | 6.660 | 6.753 | 6.540 | 6.698 | 713,105 | +0.04(+0.65%) |
Aug 19, 2009 | 6.458 | 6.655 | 6.317 | 6.655 | 532,412 | +0.20(+3.04%) |
Aug 18, 2009 | 6.578 | 6.633 | 6.426 | 6.458 | 427,384 | +0.26(+4.22%) |
Aug 17, 2009 | 6.464 | 6.513 | 6.174 | 6.197 | 408,910 | -0.35(-5.40%) |
Aug 14, 2009 | 6.671 | 6.671 | 6.448 | 6.551 | 822,318 | -0.15(-2.20%) |
Aug 13, 2009 | 6.535 | 6.714 | 6.480 | 6.698 | 471,634 | +0.23(+3.54%) |
Aug 12, 2009 | 6.442 | 6.535 | 6.426 | 6.469 | 555,335 | +0.05(+0.85%) |
Aug 11, 2009 | 6.252 | 6.490 | 6.235 | 6.415 | 679,347 | +0.11(+1.73%) |
Aug 10, 2009 | 6.257 | 6.311 | 6.154 | 6.306 | 560,113 | +0.07(+1.14%) |
Aug 07, 2009 | 6.154 | 6.333 | 6.126 | 6.235 | 520,863 | +0.10(+1.69%) |
Aug 06, 2009 | 6.154 | 6.257 | 6.126 | 6.132 | 475,348 | -0.04(-0.62%) |
Aug 05, 2009 | 6.224 | 6.311 | 6.126 | 6.170 | 845,809 | +0.07(+1.07%) |
Aug 04, 2009 | 6.241 | 6.360 | 6.077 | 6.105 | 1,571,545 | -0.38(-5.80%) |
Aug 03, 2009 | 6.954 | 6.987 | 6.382 | 6.480 | 1,276,229 | -0.32(-4.65%) |
Jul 31, 2009 | 6.823 | 7.036 | 6.785 | 6.796 | 865,419 | +0.01(+0.08%) |
Jul 30, 2009 | 8.070 | 8.277 | 6.584 | 6.791 | 3,388,665 | -0.85(-11.12%) |
Jul 29, 2009 | 7.597 | 7.716 | 7.434 | 7.640 | 903,371 | +0.03(+0.43%) |
Jul 28, 2009 | 7.738 | 7.738 | 7.460 | 7.607 | 555,179 | -0.13(-1.62%) |
Jul 27, 2009 | 7.869 | 7.885 | 7.684 | 7.733 | 264,485 | -0.03(-0.42%) |
Jul 24, 2009 | 7.640 | 7.853 | 7.580 | 7.765 | 3,204 | +0.01(+0.14%) |
Jul 23, 2009 | 7.597 | 7.902 | 7.553 | 7.755 | 405,015 | +0.21(+2.82%) |
Jul 22, 2009 | 7.482 | 7.749 | 7.407 | 7.542 | 333,300 | -0.06(-0.79%) |
Jul 21, 2009 | 7.842 | 7.951 | 7.249 | 7.602 | 616,761 | -0.23(-2.99%) |
Jul 20, 2009 | 7.733 | 7.951 | 7.640 | 7.836 | 534,864 | +0.22(+2.86%) |
Jul 17, 2009 | 7.395 | 7.662 | 7.215 | 7.618 | 528,763 | +0.23(+3.10%) |
Jul 16, 2009 | 7.134 | 7.428 | 7.047 | 7.390 | 550,814 | +0.27(+3.75%) |
Jul 15, 2009 | 7.030 | 7.161 | 6.900 | 7.123 | 566,924 | +0.22(+3.24%) |
Jul 14, 2009 | 6.622 | 6.998 | 6.584 | 6.900 | 463,918 | +0.29(+4.37%) |
Jul 13, 2009 | 6.584 | 6.616 | 6.469 | 6.611 | 330,704 | +0.22(+3.41%) |
Jul 10, 2009 | 6.448 | 6.464 | 6.208 | 6.393 | 344,778 | -0.06(-0.93%) |
Jul 09, 2009 | 6.507 | 6.586 | 6.344 | 6.453 | 426,813 | -0.03(-0.42%) |
Jul 08, 2009 | 6.791 | 6.791 | 6.393 | 6.480 | 616,994 | -0.23(-3.41%) |
Jul 07, 2009 | 6.758 | 6.807 | 6.616 | 6.709 | 518,977 | -0.03(-0.40%) |
Jul 06, 2009 | 6.889 | 6.889 | 6.399 | 6.736 | 411,916 | -0.08(-1.12%) |
Jul 02, 2009 | 6.878 | 7.079 | 6.769 | 6.812 | 379,079 | -0.17(-2.42%) |