Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.200 | 7.240 | 6.980 | 7.010 | 95,886 | -0.23(-3.18%) |
Apr 29, 2010 | 7.150 | 7.240 | 7.080 | 7.240 | 47,194 | +0.13(+1.83%) |
Apr 28, 2010 | 7.150 | 7.170 | 7.100 | 7.110 | 35,590 | -0.09(-1.25%) |
Apr 27, 2010 | 7.290 | 7.350 | 7.180 | 7.200 | 47,561 | -0.10(-1.37%) |
Apr 26, 2010 | 7.270 | 7.350 | 7.240 | 7.300 | 73,497 | +0.00(+0.00%) |
Apr 23, 2010 | 7.220 | 7.320 | 7.110 | 7.300 | 70,207 | +0.06(+0.83%) |
Apr 22, 2010 | 7.120 | 7.250 | 7.070 | 7.240 | 48,804 | +0.01(+0.14%) |
Apr 21, 2010 | 7.060 | 7.250 | 6.990 | 7.230 | 77,208 | +0.16(+2.26%) |
Apr 20, 2010 | 7.030 | 7.070 | 6.960 | 7.070 | 38,125 | +0.05(+0.71%) |
Apr 19, 2010 | 6.930 | 7.040 | 6.880 | 7.020 | 36,791 | +0.05(+0.72%) |
Apr 16, 2010 | 6.990 | 6.990 | 6.900 | 6.970 | 63,062 | -0.02(-0.29%) |
Apr 15, 2010 | 7.060 | 7.060 | 6.880 | 6.990 | 46,204 | -0.09(-1.27%) |
Apr 14, 2010 | 7.060 | 7.090 | 6.880 | 7.080 | 68,032 | +0.04(+0.57%) |
Apr 13, 2010 | 7.070 | 7.120 | 6.990 | 7.040 | 27,152 | -0.05(-0.71%) |
Apr 12, 2010 | 7.050 | 7.130 | 7.010 | 7.090 | 56,409 | +0.03(+0.42%) |
Apr 09, 2010 | 7.050 | 7.100 | 6.900 | 7.060 | 64,477 | -0.01(-0.14%) |
Apr 08, 2010 | 7.080 | 7.160 | 7.040 | 7.070 | 30,802 | -0.05(-0.70%) |
Apr 07, 2010 | 7.140 | 7.180 | 7.010 | 7.120 | 91,293 | -0.05(-0.70%) |
Apr 06, 2010 | 7.100 | 7.200 | 7.087 | 7.170 | 40,205 | +0.05(+0.70%) |
Apr 05, 2010 | 6.950 | 7.140 | 6.940 | 7.120 | 100,134 | +0.18(+2.59%) |
Apr 01, 2010 | 6.930 | 6.940 | 6.940 | 6.940 | 49,000 | +0.03(+0.43%) |
Mar 31, 2010 | 6.980 | 7.080 | 6.830 | 6.910 | 81,785 | -0.08(-1.14%) |
Mar 30, 2010 | 7.110 | 7.160 | 6.970 | 6.990 | 56,236 | -0.12(-1.69%) |
Mar 29, 2010 | 7.140 | 7.180 | 7.040 | 7.110 | 78,867 | +0.01(+0.14%) |
Mar 26, 2010 | 7.140 | 7.200 | 7.020 | 7.100 | 72,174 | -0.02(-0.28%) |
Mar 25, 2010 | 7.240 | 7.380 | 7.090 | 7.120 | 51,580 | -0.09(-1.25%) |
Mar 24, 2010 | 7.210 | 7.330 | 7.190 | 7.210 | 57,879 | -0.06(-0.83%) |
Mar 23, 2010 | 7.200 | 7.300 | 7.110 | 7.270 | 58,987 | +0.08(+1.11%) |
Mar 22, 2010 | 6.940 | 7.200 | 6.903 | 7.190 | 99,511 | +0.21(+3.01%) |
Mar 19, 2010 | 7.050 | 7.050 | 6.900 | 6.980 | 118,973 | -0.02(-0.29%) |
Mar 18, 2010 | 6.950 | 7.050 | 6.890 | 7.000 | 21,846 | +0.02(+0.29%) |
Mar 17, 2010 | 7.000 | 7.050 | 6.910 | 6.980 | 37,010 | -0.02(-0.29%) |
Mar 16, 2010 | 6.980 | 7.020 | 6.860 | 7.000 | 67,296 | +0.03(+0.43%) |
Mar 15, 2010 | 6.880 | 6.980 | 6.860 | 6.970 | 63,913 | +0.34(+5.13%) |
Mar 12, 2010 | 6.920 | 6.930 | 6.550 | 6.630 | 97,755 | -0.24(-3.49%) |
Mar 11, 2010 | 6.970 | 7.490 | 6.810 | 6.870 | 325,657 | -0.17(-2.41%) |
Mar 10, 2010 | 6.990 | 7.100 | 6.860 | 7.040 | 82,104 | +0.04(+0.57%) |
Mar 09, 2010 | 6.980 | 7.010 | 6.940 | 7.000 | 71,532 | +0.01(+0.14%) |
Mar 08, 2010 | 6.990 | 7.000 | 6.920 | 6.990 | 88,887 | +0.01(+0.14%) |
Mar 05, 2010 | 6.850 | 6.980 | 6.800 | 6.980 | 108,159 | +0.15(+2.20%) |
Mar 04, 2010 | 6.890 | 6.900 | 6.740 | 6.830 | 38,713 | -0.06(-0.87%) |
Mar 03, 2010 | 6.750 | 6.900 | 6.700 | 6.890 | 125,602 | +0.15(+2.23%) |
Mar 02, 2010 | 6.680 | 6.750 | 6.650 | 6.740 | 42,478 | +0.09(+1.35%) |
Mar 01, 2010 | 6.540 | 6.690 | 6.470 | 6.650 | 68,096 | +0.17(+2.62%) |
Feb 26, 2010 | 6.520 | 6.540 | 6.420 | 6.480 | 69,673 | -0.02(-0.31%) |
Feb 25, 2010 | 6.530 | 6.570 | 6.410 | 6.500 | 34,679 | -0.14(-2.11%) |
Feb 24, 2010 | 6.600 | 6.640 | 6.530 | 6.640 | 49,168 | +0.07(+1.07%) |
Feb 23, 2010 | 6.520 | 6.600 | 6.460 | 6.570 | 132,547 | +0.03(+0.46%) |
Feb 22, 2010 | 6.460 | 6.540 | 6.360 | 6.540 | 43,081 | +0.09(+1.40%) |
Feb 19, 2010 | 6.410 | 6.500 | 6.330 | 6.450 | 49,815 | +0.04(+0.62%) |
Feb 18, 2010 | 6.320 | 6.410 | 6.200 | 6.410 | 38,589 | +0.11(+1.75%) |
Feb 17, 2010 | 6.300 | 6.320 | 6.110 | 6.300 | 35,386 | +0.01(+0.16%) |
Feb 16, 2010 | 6.150 | 6.300 | 6.080 | 6.290 | 70,627 | +0.18(+2.95%) |
Feb 12, 2010 | 5.890 | 6.110 | 6.110 | 6.110 | 62,100 | +0.17(+2.86%) |
Feb 11, 2010 | 5.870 | 5.940 | 5.820 | 5.940 | 56,973 | +0.03(+0.51%) |
Feb 10, 2010 | 5.990 | 6.000 | 5.860 | 5.910 | 78,506 | -0.13(-2.15%) |
Feb 09, 2010 | 6.090 | 6.090 | 5.960 | 6.040 | 34,334 | +0.05(+0.83%) |
Feb 08, 2010 | 6.050 | 6.150 | 5.920 | 5.990 | 79,181 | -0.05(-0.83%) |
Feb 05, 2010 | 5.930 | 6.070 | 5.810 | 6.040 | 56,139 | +0.14(+2.37%) |
Feb 04, 2010 | 6.100 | 6.180 | 5.830 | 5.900 | 104,428 | -0.21(-3.44%) |
Feb 03, 2010 | 6.240 | 6.380 | 6.100 | 6.110 | 58,602 | -0.17(-2.71%) |
Feb 02, 2010 | 6.470 | 6.500 | 6.250 | 6.280 | 60,186 | -0.18(-2.82%) |
Feb 01, 2010 | 6.460 | 6.480 | 6.380 | 6.463 | 88,476 | +0.01(+0.19%) |
Jan 29, 2010 | 6.390 | 6.480 | 6.270 | 6.450 | 100,094 | +0.10(+1.57%) |
Jan 28, 2010 | 6.500 | 6.500 | 6.290 | 6.350 | 102,691 | -0.13(-2.01%) |
Jan 27, 2010 | 6.230 | 6.500 | 6.230 | 6.480 | 65,604 | +0.23(+3.68%) |
Jan 26, 2010 | 6.270 | 6.500 | 6.220 | 6.250 | 94,066 | -0.06(-0.95%) |
Jan 25, 2010 | 6.280 | 6.340 | 6.180 | 6.310 | 39,992 | +0.07(+1.12%) |
Jan 22, 2010 | 6.340 | 6.470 | 6.210 | 6.240 | 66,164 | -0.11(-1.73%) |
Jan 21, 2010 | 6.600 | 6.650 | 6.350 | 6.350 | 71,101 | -0.26(-3.93%) |
Jan 20, 2010 | 6.690 | 6.700 | 6.520 | 6.610 | 64,732 | -0.16(-2.36%) |
Jan 19, 2010 | 6.490 | 6.790 | 6.410 | 6.770 | 101,168 | +0.31(+4.80%) |
Jan 15, 2010 | 6.580 | 6.460 | 6.460 | 6.460 | 82,700 | -0.07(-1.07%) |
Jan 14, 2010 | 6.470 | 6.545 | 6.440 | 6.530 | 30,234 | +0.05(+0.77%) |
Jan 13, 2010 | 6.420 | 6.530 | 6.420 | 6.480 | 38,967 | +0.01(+0.15%) |
Jan 12, 2010 | 6.530 | 6.650 | 6.400 | 6.470 | 72,626 | -0.13(-1.97%) |
Jan 11, 2010 | 6.590 | 6.610 | 6.440 | 6.600 | 62,330 | +0.07(+1.07%) |
Jan 08, 2010 | 6.480 | 6.530 | 6.410 | 6.530 | 42,938 | +0.01(+0.15%) |
Jan 07, 2010 | 6.460 | 6.560 | 6.460 | 6.520 | 35,179 | +0.04(+0.62%) |
Jan 06, 2010 | 6.580 | 6.610 | 6.420 | 6.480 | 69,652 | -0.13(-1.97%) |
Jan 05, 2010 | 6.700 | 6.700 | 6.490 | 6.610 | 90,256 | -0.08(-1.20%) |
Jan 04, 2010 | 6.640 | 6.710 | 6.550 | 6.690 | 58,176 | +0.16(+2.45%) |
Dec 31, 2009 | 6.730 | 6.530 | 6.530 | 6.530 | 68,500 | -0.21(-3.12%) |
Dec 30, 2009 | 6.800 | 6.860 | 6.650 | 6.740 | 49,681 | -0.09(-1.32%) |
Dec 29, 2009 | 6.820 | 6.900 | 6.750 | 6.830 | 30,064 | +0.04(+0.59%) |
Dec 28, 2009 | 6.760 | 6.810 | 6.620 | 6.790 | 46,885 | +0.04(+0.59%) |
Dec 24, 2009 | 6.650 | 6.750 | 6.550 | 6.750 | 40,349 | +0.15(+2.27%) |
Dec 23, 2009 | 6.690 | 6.690 | 6.510 | 6.600 | 37,273 | -0.05(-0.75%) |
Dec 22, 2009 | 6.650 | 6.690 | 6.490 | 6.650 | 63,270 | +0.02(+0.30%) |
Dec 21, 2009 | 6.420 | 6.640 | 6.360 | 6.630 | 100,623 | +0.23(+3.59%) |
Dec 18, 2009 | 6.410 | 6.450 | 6.180 | 6.400 | 212,345 | +0.07(+1.11%) |
Dec 17, 2009 | 6.490 | 6.580 | 6.250 | 6.330 | 47,918 | -0.20(-3.06%) |
Dec 16, 2009 | 6.570 | 6.610 | 6.450 | 6.530 | 68,642 | +0.04(+0.62%) |
Dec 15, 2009 | 6.470 | 6.600 | 6.400 | 6.490 | 104,177 | +0.02(+0.31%) |
Dec 14, 2009 | 6.400 | 6.470 | 6.260 | 6.470 | 49,625 | +0.19(+3.03%) |
Dec 11, 2009 | 6.290 | 6.340 | 6.180 | 6.280 | 31,414 | +0.01(+0.16%) |
Dec 10, 2009 | 6.490 | 6.490 | 6.230 | 6.270 | 60,858 | -0.17(-2.64%) |
Dec 09, 2009 | 6.330 | 6.450 | 6.250 | 6.440 | 39,399 | +0.11(+1.74%) |
Dec 08, 2009 | 6.260 | 6.420 | 6.260 | 6.330 | 53,000 | +0.03(+0.48%) |
Dec 07, 2009 | 6.100 | 6.310 | 6.080 | 6.300 | 94,678 | +0.19(+3.11%) |
Dec 04, 2009 | 5.940 | 6.120 | 5.900 | 6.110 | 55,658 | +0.26(+4.44%) |
Dec 03, 2009 | 6.120 | 6.120 | 5.840 | 5.850 | 65,418 | -0.23(-3.78%) |
Dec 02, 2009 | 6.040 | 6.180 | 5.980 | 6.080 | 37,993 | +0.03(+0.50%) |
Dec 01, 2009 | 6.200 | 6.210 | 5.870 | 6.050 | 85,349 | -0.10(-1.63%) |
Nov 30, 2009 | 6.070 | 6.160 | 5.920 | 6.150 | 155,014 | +0.05(+0.82%) |
Nov 27, 2009 | 6.050 | 6.220 | 6.050 | 6.100 | 61,464 | -0.20(-3.17%) |
Nov 25, 2009 | 6.480 | 6.490 | 6.300 | 6.300 | 25,302 | -0.13(-2.02%) |
Nov 24, 2009 | 6.490 | 6.490 | 6.320 | 6.430 | 46,666 | -0.07(-1.08%) |
Nov 23, 2009 | 6.220 | 6.550 | 6.210 | 6.500 | 139,502 | +0.40(+6.56%) |
Nov 20, 2009 | 6.010 | 6.120 | 5.860 | 6.100 | 95,896 | +0.06(+0.99%) |
Nov 19, 2009 | 6.110 | 6.150 | 5.960 | 6.040 | 51,909 | -0.13(-2.11%) |
Nov 18, 2009 | 6.370 | 6.370 | 6.080 | 6.170 | 56,331 | -0.18(-2.83%) |
Nov 17, 2009 | 6.290 | 6.370 | 6.160 | 6.350 | 45,478 | +0.05(+0.79%) |
Nov 16, 2009 | 5.870 | 6.320 | 5.860 | 6.300 | 123,419 | +0.50(+8.62%) |
Nov 13, 2009 | 5.830 | 5.870 | 5.710 | 5.800 | 59,447 | -0.01(-0.17%) |
Nov 12, 2009 | 6.040 | 6.040 | 5.800 | 5.810 | 60,009 | -0.23(-3.81%) |
Nov 11, 2009 | 6.180 | 6.250 | 6.030 | 6.040 | 87,097 | -0.07(-1.15%) |
Nov 10, 2009 | 6.200 | 6.220 | 6.110 | 6.110 | 39,843 | -0.11(-1.77%) |
Nov 09, 2009 | 6.110 | 6.220 | 6.050 | 6.220 | 69,947 | +0.16(+2.64%) |
Nov 06, 2009 | 6.030 | 6.100 | 5.900 | 6.060 | 49,692 | -0.07(-1.14%) |
Nov 05, 2009 | 6.060 | 6.160 | 6.010 | 6.130 | 89,381 | +0.15(+2.51%) |
Nov 04, 2009 | 5.960 | 6.020 | 5.840 | 5.980 | 110,498 | +0.07(+1.18%) |
Nov 03, 2009 | 5.840 | 5.910 | 5.780 | 5.910 | 52,209 | +0.00(+0.00%) |
Nov 02, 2009 | 6.050 | 6.110 | 5.750 | 5.910 | 65,682 | -0.12(-1.99%) |
Oct 30, 2009 | 6.110 | 6.140 | 6.010 | 6.030 | 74,256 | -0.15(-2.43%) |
Oct 29, 2009 | 6.260 | 6.270 | 6.110 | 6.180 | 55,686 | -0.03(-0.48%) |
Oct 28, 2009 | 6.260 | 6.380 | 6.200 | 6.210 | 44,706 | -0.05(-0.80%) |
Oct 27, 2009 | 6.310 | 6.430 | 6.240 | 6.260 | 51,411 | -0.02(-0.32%) |
Oct 26, 2009 | 6.120 | 6.320 | 6.120 | 6.280 | 74,462 | +0.17(+2.78%) |
Oct 23, 2009 | 6.100 | 6.160 | 6.060 | 6.110 | 85,123 | -0.09(-1.45%) |
Oct 22, 2009 | 6.220 | 6.250 | 6.150 | 6.200 | 43,124 | -0.02(-0.32%) |
Oct 21, 2009 | 6.460 | 6.600 | 6.200 | 6.220 | 62,607 | -0.24(-3.72%) |
Oct 20, 2009 | 6.410 | 6.490 | 6.330 | 6.460 | 43,009 | -0.15(-2.27%) |
Oct 19, 2009 | 6.470 | 6.640 | 6.450 | 6.610 | 40,425 | +0.18(+2.80%) |
Oct 16, 2009 | 6.380 | 6.490 | 6.280 | 6.430 | 94,308 | +0.01(+0.16%) |
Oct 15, 2009 | 6.450 | 6.490 | 6.340 | 6.420 | 54,006 | -0.07(-1.08%) |
Oct 14, 2009 | 6.340 | 6.490 | 6.290 | 6.490 | 51,148 | +0.21(+3.34%) |
Oct 13, 2009 | 6.280 | 6.280 | 6.150 | 6.280 | 30,946 | -0.01(-0.16%) |
Oct 12, 2009 | 6.320 | 6.380 | 6.110 | 6.290 | 33,362 | -0.03(-0.47%) |
Oct 09, 2009 | 6.350 | 6.370 | 6.240 | 6.320 | 26,928 | -0.01(-0.16%) |
Oct 08, 2009 | 6.480 | 6.480 | 6.250 | 6.330 | 69,549 | -0.10(-1.56%) |
Oct 07, 2009 | 6.470 | 6.470 | 6.400 | 6.430 | 18,821 | -0.06(-0.92%) |
Oct 06, 2009 | 6.260 | 6.490 | 6.200 | 6.490 | 52,969 | +0.29(+4.68%) |
Oct 05, 2009 | 6.080 | 6.220 | 6.080 | 6.200 | 53,429 | +0.14(+2.31%) |
Oct 02, 2009 | 6.090 | 6.210 | 6.050 | 6.060 | 36,868 | -0.06(-0.98%) |
Oct 01, 2009 | 6.310 | 6.320 | 6.120 | 6.120 | 56,593 | -0.22(-3.47%) |
Sep 30, 2009 | 6.550 | 6.620 | 6.300 | 6.340 | 84,436 | -0.22(-3.35%) |
Sep 29, 2009 | 6.780 | 6.780 | 6.550 | 6.560 | 67,881 | -0.19(-2.81%) |
Sep 28, 2009 | 6.510 | 6.800 | 6.510 | 6.750 | 104,209 | +0.25(+3.85%) |
Sep 25, 2009 | 6.540 | 6.590 | 6.310 | 6.500 | 107,025 | -0.04(-0.61%) |
Sep 24, 2009 | 6.670 | 6.750 | 6.470 | 6.540 | 120,345 | -0.13(-1.95%) |
Sep 23, 2009 | 6.890 | 6.900 | 6.660 | 6.670 | 52,938 | -0.19(-2.77%) |
Sep 22, 2009 | 7.000 | 7.000 | 6.840 | 6.860 | 61,572 | -0.11(-1.58%) |
Sep 21, 2009 | 6.920 | 7.000 | 6.840 | 6.970 | 44,742 | -0.01(-0.14%) |
Sep 18, 2009 | 6.860 | 7.040 | 6.680 | 6.980 | 186,500 | +0.13(+1.90%) |
Sep 17, 2009 | 6.840 | 6.870 | 6.730 | 6.850 | 40,296 | -0.02(-0.29%) |
Sep 16, 2009 | 6.890 | 6.960 | 6.790 | 6.870 | 56,915 | -0.03(-0.44%) |
Sep 15, 2009 | 6.850 | 6.920 | 6.700 | 6.900 | 53,926 | +0.01(+0.15%) |
Sep 14, 2009 | 6.720 | 6.920 | 6.720 | 6.890 | 62,453 | +0.13(+1.92%) |
Sep 11, 2009 | 6.810 | 6.850 | 6.620 | 6.760 | 65,980 | -0.05(-0.73%) |
Sep 10, 2009 | 6.870 | 6.870 | 6.690 | 6.810 | 44,692 | -0.07(-1.02%) |
Sep 09, 2009 | 6.700 | 6.950 | 6.670 | 6.880 | 63,824 | +0.18(+2.69%) |
Sep 08, 2009 | 6.860 | 6.860 | 6.640 | 6.700 | 39,513 | -0.12(-1.76%) |
Sep 04, 2009 | 6.640 | 6.840 | 6.500 | 6.820 | 67,839 | +0.14(+2.10%) |
Sep 03, 2009 | 6.650 | 6.700 | 6.570 | 6.680 | 45,407 | +0.05(+0.75%) |
Sep 02, 2009 | 6.670 | 6.770 | 6.570 | 6.630 | 49,755 | -0.08(-1.19%) |
Sep 01, 2009 | 6.760 | 6.980 | 6.670 | 6.710 | 85,415 | -0.10(-1.47%) |
Aug 31, 2009 | 6.700 | 6.890 | 6.700 | 6.810 | 116,022 | +0.06(+0.89%) |
Aug 28, 2009 | 6.970 | 6.970 | 6.640 | 6.750 | 149,723 | -0.17(-2.46%) |
Aug 27, 2009 | 6.900 | 6.970 | 6.700 | 6.920 | 49,271 | +0.01(+0.14%) |
Aug 26, 2009 | 6.930 | 6.990 | 6.810 | 6.910 | 49,106 | -0.04(-0.58%) |
Aug 25, 2009 | 7.000 | 7.000 | 6.840 | 6.950 | 68,590 | -0.01(-0.14%) |
Aug 24, 2009 | 6.980 | 7.000 | 6.820 | 6.960 | 86,085 | +0.02(+0.29%) |
Aug 21, 2009 | 6.650 | 6.950 | 6.650 | 6.940 | 145,842 | +0.28(+4.20%) |
Aug 20, 2009 | 6.640 | 6.750 | 6.570 | 6.660 | 50,792 | -0.02(-0.30%) |
Aug 19, 2009 | 6.620 | 6.690 | 6.540 | 6.680 | 40,197 | -0.05(-0.74%) |
Aug 18, 2009 | 6.600 | 6.850 | 6.520 | 6.730 | 69,341 | +0.17(+2.59%) |
Aug 17, 2009 | 6.490 | 6.700 | 6.440 | 6.560 | 68,058 | -0.07(-1.06%) |
Aug 14, 2009 | 6.870 | 6.870 | 6.430 | 6.630 | 73,036 | -0.24(-3.49%) |
Aug 13, 2009 | 7.000 | 7.000 | 6.640 | 6.870 | 78,140 | -0.12(-1.72%) |
Aug 12, 2009 | 6.950 | 7.130 | 6.930 | 6.990 | 75,759 | +0.09(+1.30%) |
Aug 11, 2009 | 6.990 | 7.140 | 6.860 | 6.900 | 82,217 | -0.10(-1.43%) |
Aug 10, 2009 | 6.850 | 7.090 | 6.780 | 7.000 | 94,381 | +0.02(+0.29%) |
Aug 07, 2009 | 7.000 | 7.100 | 6.750 | 6.980 | 102,157 | +0.19(+2.80%) |
Aug 06, 2009 | 7.110 | 7.110 | 6.720 | 6.790 | 69,834 | -0.32(-4.50%) |
Aug 05, 2009 | 7.200 | 7.200 | 6.930 | 7.110 | 51,378 | -0.06(-0.84%) |
Aug 04, 2009 | 7.160 | 7.370 | 7.050 | 7.170 | 72,731 | -0.03(-0.42%) |
Aug 03, 2009 | 7.060 | 7.200 | 6.990 | 7.200 | 78,154 | +0.15(+2.13%) |
Jul 31, 2009 | 6.970 | 7.100 | 6.860 | 7.050 | 82,196 | +0.07(+1.00%) |
Jul 30, 2009 | 6.950 | 7.100 | 6.860 | 6.980 | 74,420 | +0.08(+1.16%) |
Jul 29, 2009 | 6.950 | 7.000 | 6.870 | 6.900 | 32,363 | -0.09(-1.29%) |
Jul 28, 2009 | 6.890 | 7.000 | 6.830 | 6.990 | 55,222 | +0.08(+1.16%) |
Jul 27, 2009 | 6.870 | 7.000 | 6.850 | 6.910 | 60,041 | +0.01(+0.14%) |
Jul 24, 2009 | 6.760 | 6.900 | 6.550 | 6.900 | 84,840 | +0.11(+1.62%) |
Jul 23, 2009 | 6.520 | 6.800 | 6.460 | 6.790 | 94,021 | +0.25(+3.82%) |
Jul 22, 2009 | 6.660 | 6.670 | 6.450 | 6.540 | 50,357 | -0.15(-2.24%) |
Jul 21, 2009 | 6.890 | 6.890 | 6.560 | 6.690 | 52,900 | -0.16(-2.34%) |
Jul 20, 2009 | 6.780 | 6.900 | 6.750 | 6.850 | 109,079 | +0.08(+1.18%) |
Jul 17, 2009 | 6.270 | 6.770 | 6.190 | 6.770 | 172,251 | +0.52(+8.32%) |
Jul 16, 2009 | 6.280 | 6.320 | 6.010 | 6.250 | 56,920 | -0.05(-0.79%) |
Jul 15, 2009 | 5.990 | 6.340 | 5.890 | 6.300 | 143,748 | +0.40(+6.78%) |
Jul 14, 2009 | 5.870 | 5.950 | 5.730 | 5.900 | 66,962 | +0.04(+0.68%) |
Jul 13, 2009 | 5.720 | 5.860 | 5.670 | 5.860 | 88,165 | +0.11(+1.91%) |
Jul 10, 2009 | 5.500 | 5.750 | 5.500 | 5.750 | 69,007 | +0.16(+2.86%) |
Jul 09, 2009 | 5.740 | 5.810 | 5.590 | 5.590 | 65,482 | -0.12(-2.10%) |
Jul 08, 2009 | 5.740 | 5.820 | 5.620 | 5.710 | 93,967 | +0.02(+0.35%) |
Jul 07, 2009 | 5.910 | 5.990 | 5.680 | 5.690 | 69,253 | -0.23(-3.89%) |
Jul 06, 2009 | 5.630 | 6.200 | 5.630 | 5.920 | 143,835 | +0.32(+5.71%) |
Jul 02, 2009 | 6.060 | 6.170 | 5.600 | 5.600 | 130,427 | -0.58(-9.39%) |
Jul 01, 2009 | 6.150 | 6.250 | 6.000 | 6.180 | 84,258 | +0.10(+1.64%) |
Jun 30, 2009 | 6.250 | 6.360 | 6.070 | 6.080 | 125,639 | -0.17(-2.72%) |
Jun 29, 2009 | 6.490 | 6.540 | 6.250 | 6.250 | 92,960 | -0.18(-2.80%) |
Jun 26, 2009 | 6.570 | 6.630 | 6.290 | 6.430 | 1,089,742 | -0.20(-3.02%) |
Jun 25, 2009 | 6.370 | 6.640 | 6.370 | 6.630 | 116,837 | +0.30(+4.74%) |
Jun 24, 2009 | 6.690 | 6.690 | 6.270 | 6.330 | 62,580 | -0.18(-2.76%) |
Jun 23, 2009 | 6.640 | 6.730 | 6.460 | 6.510 | 70,328 | -0.05(-0.76%) |
Jun 22, 2009 | 6.760 | 6.810 | 6.510 | 6.560 | 119,496 | -0.20(-2.96%) |
Jun 19, 2009 | 6.860 | 6.860 | 6.700 | 6.760 | 164,538 | +0.04(+0.60%) |
Jun 18, 2009 | 6.800 | 6.840 | 6.700 | 6.720 | 37,299 | -0.11(-1.61%) |
Jun 17, 2009 | 6.760 | 6.870 | 6.650 | 6.830 | 84,925 | +0.09(+1.34%) |
Jun 16, 2009 | 6.880 | 6.880 | 6.600 | 6.740 | 99,217 | -0.06(-0.88%) |
Jun 15, 2009 | 6.720 | 6.830 | 6.610 | 6.800 | 107,840 | -0.02(-0.29%) |
Jun 12, 2009 | 6.490 | 6.850 | 6.390 | 6.820 | 151,618 | +0.28(+4.28%) |
Jun 11, 2009 | 6.590 | 6.710 | 6.440 | 6.540 | 122,740 | -0.01(-0.15%) |
Jun 10, 2009 | 6.800 | 6.870 | 6.250 | 6.550 | 155,208 | -0.27(-3.96%) |
Jun 09, 2009 | 6.910 | 6.990 | 6.790 | 6.820 | 66,211 | -0.07(-1.02%) |
Jun 08, 2009 | 6.790 | 7.040 | 6.760 | 6.890 | 93,663 | +0.02(+0.29%) |
Jun 05, 2009 | 6.920 | 6.940 | 6.700 | 6.870 | 55,134 | +0.00(+0.00%) |
Jun 04, 2009 | 6.820 | 6.970 | 6.710 | 6.870 | 67,792 | +0.08(+1.18%) |
Jun 03, 2009 | 7.010 | 7.050 | 6.660 | 6.790 | 97,444 | -0.27(-3.82%) |
Jun 02, 2009 | 6.840 | 7.080 | 6.700 | 7.060 | 157,322 | +0.20(+2.92%) |
Jun 01, 2009 | 6.740 | 6.930 | 6.640 | 6.860 | 136,347 | +0.27(+4.10%) |
May 29, 2009 | 6.360 | 6.650 | 6.250 | 6.590 | 157,244 | +0.27(+4.27%) |
May 28, 2009 | 6.440 | 6.550 | 6.250 | 6.320 | 82,517 | -0.08(-1.25%) |
May 27, 2009 | 6.870 | 6.930 | 6.370 | 6.400 | 77,596 | -0.50(-7.25%) |
May 26, 2009 | 6.270 | 6.900 | 6.270 | 6.900 | 178,473 | +0.58(+9.18%) |
May 22, 2009 | 6.470 | 6.480 | 6.280 | 6.320 | 103,280 | -0.08(-1.25%) |
May 21, 2009 | 6.390 | 6.440 | 6.250 | 6.400 | 105,049 | -0.07(-1.08%) |
May 20, 2009 | 6.690 | 6.900 | 6.440 | 6.470 | 196,393 | -0.18(-2.71%) |
May 19, 2009 | 6.900 | 6.910 | 6.510 | 6.650 | 98,656 | -0.26(-3.76%) |
May 18, 2009 | 6.520 | 6.920 | 6.450 | 6.910 | 127,205 | +0.47(+7.30%) |
May 15, 2009 | 6.690 | 6.690 | 6.300 | 6.440 | 125,272 | -0.24(-3.59%) |
May 14, 2009 | 6.460 | 6.750 | 6.450 | 6.680 | 154,229 | +0.27(+4.21%) |
May 13, 2009 | 6.610 | 6.760 | 6.370 | 6.410 | 160,010 | -0.30(-4.47%) |
May 12, 2009 | 7.120 | 7.120 | 6.600 | 6.710 | 196,275 | -0.34(-4.82%) |
May 11, 2009 | 7.170 | 7.300 | 6.950 | 7.050 | 95,196 | -0.28(-3.82%) |
May 08, 2009 | 6.530 | 7.330 | 6.510 | 7.330 | 232,375 | +0.74(+11.23%) |
May 07, 2009 | 7.100 | 7.100 | 6.520 | 6.590 | 127,942 | -0.42(-5.99%) |
May 06, 2009 | 7.010 | 7.100 | 6.720 | 7.010 | 171,073 | +0.07(+1.01%) |
May 05, 2009 | 7.150 | 7.210 | 6.810 | 6.940 | 128,370 | -0.25(-3.48%) |
May 04, 2009 | 7.200 | 7.200 | 7.030 | 7.190 | 103,559 | +0.19(+2.71%) |