Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 6.583 | 7.019 | 6.583 | 6.777 | 326,546 | +0.08(+1.21%) |
Jul 29, 2010 | 6.785 | 6.825 | 6.486 | 6.696 | 399,407 | -0.01(-0.12%) |
Jul 28, 2010 | 6.785 | 6.890 | 6.591 | 6.704 | 366,555 | -0.13(-1.89%) |
Jul 27, 2010 | 6.550 | 6.946 | 6.469 | 6.833 | 793,038 | +0.32(+4.84%) |
Jul 26, 2010 | 6.437 | 6.591 | 6.275 | 6.518 | 317,907 | +0.18(+2.81%) |
Jul 23, 2010 | 6.138 | 6.380 | 6.130 | 6.340 | 558,097 | +0.17(+2.75%) |
Jul 22, 2010 | 6.283 | 6.356 | 6.073 | 6.170 | 487,632 | +0.06(+0.93%) |
Jul 21, 2010 | 6.397 | 6.428 | 6.065 | 6.114 | 264,774 | -0.22(-3.45%) |
Jul 20, 2010 | 6.211 | 6.380 | 6.186 | 6.332 | 197,800 | +0.03(+0.51%) |
Jul 19, 2010 | 6.437 | 6.461 | 6.227 | 6.300 | 320,928 | -0.11(-1.64%) |
Jul 16, 2010 | 6.494 | 6.542 | 6.308 | 6.405 | 434,980 | -0.11(-1.74%) |
Jul 15, 2010 | 6.486 | 6.663 | 6.364 | 6.518 | 321,957 | +0.04(+0.62%) |
Jul 14, 2010 | 6.502 | 6.550 | 6.324 | 6.477 | 260,614 | -0.03(-0.50%) |
Jul 13, 2010 | 6.494 | 6.583 | 6.429 | 6.510 | 606,321 | +0.10(+1.51%) |
Jul 12, 2010 | 6.461 | 6.591 | 6.397 | 6.413 | 314,058 | -0.09(-1.37%) |
Jul 09, 2010 | 6.413 | 6.550 | 6.364 | 6.502 | 314,961 | +0.10(+1.52%) |
Jul 08, 2010 | 6.251 | 6.413 | 6.154 | 6.405 | 301,984 | +0.22(+3.53%) |
Jul 07, 2010 | 6.291 | 6.291 | 6.041 | 6.186 | 418,489 | -0.09(-1.42%) |
Jul 06, 2010 | 6.202 | 6.445 | 6.178 | 6.275 | 473,399 | +0.09(+1.44%) |
Jul 02, 2010 | 6.162 | 6.251 | 6.105 | 6.186 | 255,137 | +0.04(+0.66%) |
Jul 01, 2010 | 6.243 | 6.243 | 5.903 | 6.146 | 398,560 | -0.08(-1.30%) |
Jun 30, 2010 | 6.235 | 6.283 | 6.041 | 6.227 | 501,973 | +0.01(+0.13%) |
Jun 29, 2010 | 6.154 | 6.364 | 6.122 | 6.219 | 560,362 | +0.27(+4.48%) |
Jun 25, 2010 | 5.353 | 5.960 | 5.337 | 5.952 | 951,528 | +0.64(+12.02%) |
Jun 24, 2010 | 5.572 | 5.580 | 5.289 | 5.313 | 556,093 | -0.24(-4.37%) |
Jun 23, 2010 | 5.459 | 5.628 | 5.386 | 5.556 | 237,722 | +0.19(+3.46%) |
Jun 22, 2010 | 5.442 | 5.596 | 5.361 | 5.370 | 254,566 | -0.04(-0.75%) |
Jun 21, 2010 | 5.620 | 5.645 | 5.386 | 5.410 | 269,520 | -0.09(-1.62%) |
Jun 18, 2010 | 5.539 | 5.636 | 5.442 | 5.499 | 409,141 | -0.03(-0.58%) |
Jun 17, 2010 | 5.564 | 5.564 | 5.442 | 5.531 | 191,585 | +0.02(+0.29%) |
Jun 16, 2010 | 5.523 | 5.653 | 5.402 | 5.515 | 161,742 | -0.06(-1.02%) |
Jun 15, 2010 | 5.426 | 5.612 | 5.345 | 5.572 | 250,060 | +0.20(+3.76%) |
Jun 14, 2010 | 5.297 | 5.434 | 5.273 | 5.370 | 219,019 | +0.11(+2.00%) |
Jun 11, 2010 | 5.192 | 5.305 | 5.167 | 5.264 | 126,740 | +0.04(+0.77%) |
Jun 10, 2010 | 5.135 | 5.256 | 5.038 | 5.224 | 356,576 | +0.18(+3.53%) |
Jun 09, 2010 | 4.973 | 5.127 | 4.876 | 5.046 | 455,529 | +0.07(+1.46%) |
Jun 08, 2010 | 5.167 | 5.232 | 4.925 | 4.973 | 367,385 | -0.16(-3.15%) |
Jun 07, 2010 | 5.386 | 5.523 | 5.135 | 5.135 | 381,571 | -0.25(-4.65%) |
Jun 04, 2010 | 5.515 | 5.596 | 5.337 | 5.386 | 253,866 | -0.27(-4.72%) |
Jun 03, 2010 | 5.628 | 5.685 | 5.426 | 5.653 | 372,130 | +0.00(+0.00%) |
Jun 02, 2010 | 5.539 | 5.653 | 5.442 | 5.653 | 338,693 | +0.24(+4.48%) |
Jun 01, 2010 | 5.604 | 5.677 | 5.410 | 5.410 | 267,285 | -0.21(-3.74%) |
May 28, 2010 | 5.733 | 5.855 | 5.572 | 5.620 | 275,402 | -0.11(-1.97%) |
May 27, 2010 | 5.580 | 5.733 | 5.539 | 5.733 | 285,212 | +0.27(+4.88%) |
May 26, 2010 | 5.733 | 5.766 | 5.397 | 5.467 | 520,945 | -0.30(-5.19%) |
May 25, 2010 | 5.402 | 5.766 | 5.208 | 5.766 | 658,399 | +0.23(+4.24%) |
May 24, 2010 | 5.855 | 6.016 | 5.515 | 5.531 | 561,210 | -0.32(-5.39%) |
May 21, 2010 | 5.677 | 5.887 | 5.596 | 5.847 | 446,825 | +0.13(+2.26%) |
May 20, 2010 | 5.784 | 5.968 | 5.693 | 5.717 | 511,076 | -0.35(-5.73%) |
May 19, 2010 | 6.114 | 6.268 | 5.992 | 6.065 | 269,217 | -0.04(-0.66%) |
May 18, 2010 | 6.413 | 6.518 | 6.081 | 6.105 | 396,047 | -0.16(-2.58%) |
May 17, 2010 | 6.308 | 6.429 | 6.089 | 6.267 | 337,008 | -0.04(-0.64%) |
May 14, 2010 | 6.202 | 6.386 | 6.033 | 6.308 | 428,393 | +0.07(+1.17%) |
May 13, 2010 | 6.162 | 6.429 | 5.936 | 6.235 | 496,867 | +0.07(+1.18%) |
May 12, 2010 | 6.146 | 6.227 | 5.936 | 6.162 | 456,149 | +0.11(+1.74%) |
May 11, 2010 | 6.073 | 6.146 | 5.742 | 6.057 | 428,493 | +0.10(+1.63%) |
May 10, 2010 | 5.822 | 5.960 | 5.806 | 5.960 | 577,193 | +0.30(+5.29%) |
May 07, 2010 | 5.556 | 5.774 | 5.499 | 5.661 | 416,390 | +0.04(+0.72%) |
May 06, 2010 | 5.596 | 5.798 | 5.119 | 5.620 | 577,671 | +0.04(+0.72%) |
May 05, 2010 | 5.547 | 5.661 | 5.418 | 5.580 | 400,575 | +0.02(+0.44%) |
May 04, 2010 | 5.733 | 5.733 | 5.499 | 5.556 | 272,769 | -0.11(-1.86%) |
May 03, 2010 | 5.596 | 5.822 | 5.596 | 5.661 | 233,587 | +0.11(+1.89%) |
Apr 30, 2010 | 5.580 | 5.636 | 5.528 | 5.556 | 361,089 | -0.02(-0.43%) |
Apr 29, 2010 | 5.572 | 5.636 | 5.442 | 5.580 | 283,097 | +0.02(+0.29%) |
Apr 28, 2010 | 5.653 | 5.653 | 5.475 | 5.564 | 294,474 | -0.09(-1.57%) |
Apr 27, 2010 | 5.653 | 5.661 | 5.596 | 5.653 | 325,098 | +0.00(+0.00%) |
Apr 26, 2010 | 5.539 | 5.685 | 5.531 | 5.653 | 355,925 | +0.09(+1.60%) |
Apr 23, 2010 | 5.709 | 5.766 | 5.507 | 5.564 | 343,469 | -0.15(-2.69%) |
Apr 22, 2010 | 5.273 | 5.717 | 5.224 | 5.717 | 570,874 | +0.38(+7.12%) |
Apr 21, 2010 | 5.297 | 5.353 | 5.175 | 5.337 | 296,691 | +0.02(+0.30%) |
Apr 20, 2010 | 5.208 | 5.329 | 5.151 | 5.321 | 224,304 | +0.15(+2.81%) |
Apr 19, 2010 | 5.281 | 5.321 | 5.119 | 5.175 | 240,696 | -0.14(-2.59%) |
Apr 16, 2010 | 5.418 | 5.418 | 5.200 | 5.313 | 294,485 | -0.11(-1.94%) |
Apr 15, 2010 | 5.378 | 5.418 | 5.273 | 5.418 | 173,526 | -0.01(-0.15%) |
Apr 14, 2010 | 5.200 | 5.426 | 5.135 | 5.426 | 322,673 | +0.24(+4.68%) |
Apr 13, 2010 | 5.281 | 5.337 | 5.135 | 5.184 | 290,945 | -0.12(-2.29%) |
Apr 12, 2010 | 5.313 | 5.337 | 5.216 | 5.305 | 328,615 | -0.02(-0.30%) |
Apr 09, 2010 | 5.434 | 5.434 | 5.281 | 5.321 | 384,626 | -0.14(-2.52%) |
Apr 08, 2010 | 5.418 | 5.459 | 5.224 | 5.459 | 325,814 | +0.04(+0.75%) |
Apr 07, 2010 | 5.418 | 5.491 | 5.370 | 5.418 | 240,213 | -0.04(-0.74%) |
Apr 06, 2010 | 5.418 | 5.475 | 5.353 | 5.459 | 283,778 | +0.03(+0.60%) |
Apr 05, 2010 | 5.232 | 5.434 | 5.200 | 5.426 | 272,005 | +0.19(+3.71%) |
Apr 01, 2010 | 5.232 | 5.232 | 5.232 | 0 | -0.13(-2.41%) | |
Mar 31, 2010 | 5.329 | 5.402 | 5.232 | 5.361 | 320,735 | +0.04(+0.76%) |
Mar 30, 2010 | 5.353 | 5.402 | 4.941 | 5.321 | 880,960 | -0.05(-0.90%) |
Mar 29, 2010 | 5.499 | 5.685 | 5.321 | 5.370 | 674,119 | -0.12(-2.21%) |
Mar 26, 2010 | 5.588 | 5.620 | 5.402 | 5.491 | 439,306 | -0.08(-1.45%) |
Mar 25, 2010 | 5.750 | 5.774 | 5.564 | 5.572 | 531,376 | -0.15(-2.55%) |
Mar 24, 2010 | 5.750 | 5.774 | 5.669 | 5.717 | 217,206 | -0.06(-0.98%) |
Mar 23, 2010 | 5.766 | 5.822 | 5.653 | 5.774 | 292,007 | +0.02(+0.42%) |
Mar 22, 2010 | 5.645 | 5.830 | 5.620 | 5.750 | 309,524 | +0.10(+1.72%) |
Mar 19, 2010 | 5.839 | 5.863 | 5.645 | 5.653 | 475,447 | -0.15(-2.65%) |
Mar 18, 2010 | 5.814 | 5.903 | 5.669 | 5.806 | 309,494 | -0.02(-0.28%) |
Mar 17, 2010 | 5.830 | 5.984 | 5.822 | 5.822 | 261,324 | -0.03(-0.55%) |
Mar 16, 2010 | 5.919 | 5.944 | 5.758 | 5.855 | 225,809 | -0.07(-1.23%) |
Mar 15, 2010 | 5.879 | 6.041 | 5.758 | 5.928 | 270,631 | -0.08(-1.35%) |
Mar 12, 2010 | 6.114 | 6.211 | 5.976 | 6.008 | 368,881 | -0.02(-0.40%) |
Mar 11, 2010 | 5.855 | 6.041 | 5.677 | 6.033 | 458,488 | +0.27(+4.63%) |
Mar 10, 2010 | 5.636 | 5.822 | 5.622 | 5.766 | 408,036 | +0.12(+2.15%) |
Mar 09, 2010 | 5.620 | 5.733 | 5.620 | 5.645 | 334,245 | +0.02(+0.29%) |
Mar 08, 2010 | 5.620 | 5.790 | 5.620 | 5.628 | 362,519 | +0.00(+0.00%) |
Mar 05, 2010 | 5.709 | 5.709 | 5.604 | 5.628 | 290,065 | -0.05(-0.85%) |
Mar 04, 2010 | 5.693 | 5.717 | 5.572 | 5.677 | 253,382 | +0.02(+0.29%) |
Mar 03, 2010 | 5.572 | 5.677 | 5.515 | 5.661 | 547,246 | +0.17(+3.09%) |
Mar 02, 2010 | 5.418 | 5.596 | 5.410 | 5.491 | 396,722 | +0.09(+1.65%) |
Mar 01, 2010 | 5.394 | 5.450 | 5.232 | 5.402 | 343,005 | +0.05(+0.91%) |
Feb 26, 2010 | 5.394 | 5.454 | 5.289 | 5.353 | 456,357 | -0.02(-0.45%) |
Feb 25, 2010 | 5.402 | 5.410 | 5.175 | 5.378 | 723,096 | +0.15(+2.78%) |
Feb 24, 2010 | 5.143 | 5.256 | 5.014 | 5.232 | 301,882 | +0.09(+1.73%) |
Feb 23, 2010 | 5.151 | 5.248 | 5.046 | 5.143 | 327,748 | -0.02(-0.47%) |
Feb 22, 2010 | 5.305 | 5.418 | 5.159 | 5.167 | 417,313 | -0.14(-2.59%) |
Feb 19, 2010 | 5.103 | 5.313 | 5.038 | 5.305 | 440,361 | +0.21(+4.13%) |
Feb 18, 2010 | 4.989 | 5.119 | 4.941 | 5.095 | 276,494 | +0.08(+1.61%) |
Feb 17, 2010 | 5.014 | 5.256 | 4.884 | 5.014 | 442,794 | +0.04(+0.81%) |
Feb 16, 2010 | 4.844 | 4.973 | 4.771 | 4.973 | 376,763 | +0.14(+2.84%) |
Feb 12, 2010 | 4.836 | 4.836 | 4.836 | 0 | +0.02(+0.34%) | |
Feb 11, 2010 | 4.771 | 4.820 | 4.658 | 4.820 | 282,365 | +0.06(+1.19%) |
Feb 10, 2010 | 4.795 | 4.803 | 4.609 | 4.763 | 314,100 | +0.12(+2.61%) |
Feb 09, 2010 | 4.682 | 4.716 | 4.609 | 4.642 | 323,278 | +0.01(+0.17%) |
Feb 08, 2010 | 4.884 | 4.973 | 4.626 | 4.634 | 388,359 | -0.19(-3.86%) |
Feb 05, 2010 | 4.472 | 4.909 | 4.464 | 4.820 | 945,204 | +0.36(+8.17%) |
Feb 04, 2010 | 4.763 | 4.802 | 4.448 | 4.456 | 767,772 | -0.32(-6.61%) |
Feb 03, 2010 | 5.014 | 5.111 | 4.755 | 4.771 | 616,663 | -0.19(-3.91%) |
Feb 02, 2010 | 5.014 | 5.014 | 4.892 | 4.965 | 463,840 | -0.02(-0.32%) |
Feb 01, 2010 | 5.151 | 5.151 | 4.820 | 4.981 | 535,702 | -0.06(-1.28%) |
Jan 29, 2010 | 5.216 | 5.289 | 4.933 | 5.046 | 701,466 | -0.15(-2.80%) |
Jan 28, 2010 | 5.434 | 5.507 | 5.151 | 5.192 | 1,437,245 | +0.18(+3.55%) |
Jan 27, 2010 | 4.973 | 5.111 | 4.795 | 5.014 | 872,741 | +0.08(+1.64%) |
Jan 26, 2010 | 4.723 | 5.014 | 4.690 | 4.933 | 832,337 | +0.15(+3.04%) |
Jan 25, 2010 | 4.876 | 4.909 | 4.634 | 4.787 | 679,285 | +0.01(+0.17%) |
Jan 22, 2010 | 4.803 | 5.095 | 4.739 | 4.779 | 605,469 | -0.03(-0.67%) |
Jan 21, 2010 | 5.046 | 5.054 | 4.779 | 4.812 | 640,241 | -0.23(-4.49%) |
Jan 20, 2010 | 5.054 | 5.216 | 4.989 | 5.038 | 903,592 | +0.02(+0.48%) |
Jan 19, 2010 | 4.787 | 5.151 | 4.706 | 5.014 | 1,114,245 | +0.21(+4.38%) |
Jan 15, 2010 | 4.803 | 4.803 | 4.803 | 0 | -0.15(-2.94%) | |
Jan 14, 2010 | 5.014 | 5.070 | 4.933 | 4.949 | 378,882 | -0.08(-1.61%) |
Jan 13, 2010 | 5.095 | 5.135 | 4.884 | 5.030 | 515,145 | -0.07(-1.43%) |
Jan 12, 2010 | 5.281 | 5.281 | 5.038 | 5.103 | 527,933 | -0.22(-4.10%) |
Jan 11, 2010 | 5.459 | 5.499 | 5.305 | 5.321 | 689,123 | -0.17(-3.09%) |
Jan 08, 2010 | 5.459 | 5.499 | 5.297 | 5.491 | 618,451 | +0.03(+0.59%) |
Jan 07, 2010 | 5.515 | 5.539 | 5.297 | 5.459 | 781,064 | -0.03(-0.59%) |
Jan 06, 2010 | 5.062 | 5.612 | 5.054 | 5.491 | 2,375,943 | +0.41(+8.12%) |
Jan 05, 2010 | 4.941 | 5.159 | 4.909 | 5.078 | 901,238 | +0.16(+3.29%) |
Jan 04, 2010 | 4.828 | 4.933 | 4.739 | 4.917 | 844,696 | +0.23(+4.83%) |
Dec 31, 2009 | 4.690 | 4.690 | 4.690 | 0 | -0.15(-3.01%) | |
Dec 30, 2009 | 4.488 | 4.981 | 4.448 | 4.836 | 1,432,946 | +0.32(+6.98%) |
Dec 29, 2009 | 4.658 | 4.658 | 4.440 | 4.520 | 590,019 | -0.13(-2.78%) |
Dec 28, 2009 | 4.844 | 4.844 | 4.553 | 4.650 | 856,624 | -0.16(-3.36%) |
Dec 24, 2009 | 4.836 | 4.836 | 4.771 | 4.812 | 249,465 | -0.04(-0.83%) |
Dec 23, 2009 | 4.917 | 4.925 | 4.828 | 4.852 | 770,587 | -0.06(-1.15%) |
Dec 22, 2009 | 4.941 | 4.973 | 4.812 | 4.909 | 728,968 | -0.06(-1.14%) |
Dec 21, 2009 | 5.038 | 5.087 | 4.844 | 4.965 | 1,020,318 | -0.07(-1.44%) |
Dec 18, 2009 | 4.965 | 5.038 | 4.795 | 5.038 | 1,667,545 | +0.14(+2.81%) |
Dec 17, 2009 | 5.078 | 5.281 | 4.820 | 4.901 | 2,404,918 | -0.20(-3.96%) |
Dec 16, 2009 | 4.901 | 5.200 | 4.828 | 5.103 | 2,149,148 | +0.29(+6.05%) |
Dec 15, 2009 | 4.876 | 4.892 | 4.731 | 4.812 | 1,497,423 | -0.05(-1.00%) |
Dec 14, 2009 | 4.715 | 4.915 | 4.270 | 4.860 | 4,924,642 | +0.62(+14.69%) |
Dec 11, 2009 | 6.000 | 6.000 | 3.906 | 4.237 | 14,061,801 | -1.68(-28.42%) |
Dec 10, 2009 | 6.105 | 6.251 | 5.887 | 5.919 | 3,533,154 | -1.08(-15.47%) |
Dec 09, 2009 | 7.068 | 7.124 | 6.825 | 7.003 | 379,282 | +0.02(+0.35%) |
Dec 08, 2009 | 7.197 | 7.238 | 6.882 | 6.979 | 435,669 | -0.27(-3.79%) |
Dec 07, 2009 | 7.302 | 7.359 | 7.052 | 7.254 | 420,164 | -0.07(-0.99%) |
Dec 04, 2009 | 7.415 | 7.666 | 7.043 | 7.327 | 631,898 | +0.05(+0.67%) |
Dec 03, 2009 | 7.513 | 7.561 | 7.262 | 7.278 | 342,631 | -0.26(-3.43%) |
Dec 02, 2009 | 7.254 | 7.585 | 7.254 | 7.537 | 462,527 | +0.27(+3.79%) |
Dec 01, 2009 | 7.391 | 7.569 | 7.157 | 7.262 | 722,745 | -0.06(-0.77%) |
Nov 30, 2009 | 7.529 | 8.159 | 7.189 | 7.318 | 2,085,447 | -0.04(-0.55%) |
Nov 27, 2009 | 6.938 | 7.521 | 6.615 | 7.359 | 650,123 | +0.36(+5.20%) |
Nov 25, 2009 | 6.858 | 7.359 | 6.712 | 6.995 | 1,536,156 | +0.20(+2.98%) |
Nov 24, 2009 | 6.227 | 6.987 | 5.920 | 6.793 | 1,281,328 | +0.66(+10.67%) |
Nov 23, 2009 | 5.919 | 6.243 | 5.839 | 6.138 | 826,417 | +0.32(+5.42%) |
Nov 20, 2009 | 5.491 | 5.928 | 5.467 | 5.822 | 1,014,788 | +0.29(+5.26%) |
Nov 19, 2009 | 5.620 | 5.669 | 5.459 | 5.531 | 221,305 | -0.12(-2.15%) |
Nov 18, 2009 | 5.733 | 5.822 | 5.612 | 5.653 | 223,642 | -0.09(-1.55%) |
Nov 17, 2009 | 5.944 | 5.944 | 5.539 | 5.742 | 249,116 | -0.11(-1.80%) |
Nov 16, 2009 | 5.547 | 5.903 | 5.547 | 5.847 | 281,208 | +0.32(+5.70%) |
Nov 13, 2009 | 5.531 | 5.572 | 5.426 | 5.531 | 151,167 | +0.01(+0.15%) |
Nov 12, 2009 | 5.766 | 5.822 | 5.507 | 5.523 | 220,662 | -0.22(-3.80%) |
Nov 11, 2009 | 5.847 | 5.863 | 5.531 | 5.742 | 242,639 | +0.13(+2.31%) |
Nov 10, 2009 | 5.685 | 5.806 | 5.515 | 5.612 | 327,251 | +0.04(+0.73%) |
Nov 09, 2009 | 5.693 | 5.758 | 5.467 | 5.572 | 290,344 | -0.07(-1.29%) |
Nov 06, 2009 | 5.822 | 5.903 | 5.418 | 5.645 | 266,143 | -0.07(-1.27%) |
Nov 05, 2009 | 5.442 | 5.758 | 5.313 | 5.717 | 315,785 | +0.37(+6.96%) |
Nov 04, 2009 | 5.216 | 5.806 | 5.216 | 5.345 | 457,662 | +0.15(+2.96%) |
Nov 03, 2009 | 5.046 | 5.200 | 5.014 | 5.192 | 186,855 | +0.11(+2.23%) |
Nov 02, 2009 | 5.159 | 5.337 | 4.933 | 5.078 | 246,261 | -0.08(-1.57%) |
Oct 30, 2009 | 5.208 | 5.248 | 4.828 | 5.159 | 422,106 | -0.06(-1.24%) |
Oct 29, 2009 | 5.135 | 5.256 | 5.054 | 5.224 | 429,961 | +0.19(+3.69%) |
Oct 28, 2009 | 5.499 | 5.580 | 5.014 | 5.038 | 574,581 | -0.43(-7.84%) |
Oct 27, 2009 | 5.596 | 5.685 | 5.459 | 5.467 | 179,624 | -0.11(-2.03%) |
Oct 26, 2009 | 5.653 | 5.911 | 5.491 | 5.580 | 243,804 | -0.07(-1.29%) |
Oct 23, 2009 | 5.628 | 5.863 | 5.564 | 5.653 | 284,299 | -0.08(-1.41%) |
Oct 22, 2009 | 5.814 | 5.944 | 5.645 | 5.733 | 262,255 | -0.09(-1.53%) |
Oct 21, 2009 | 5.758 | 5.976 | 5.758 | 5.822 | 305,020 | +0.04(+0.70%) |
Oct 20, 2009 | 5.911 | 6.016 | 5.750 | 5.782 | 382,791 | -0.20(-3.38%) |
Oct 19, 2009 | 6.122 | 6.138 | 5.895 | 5.984 | 244,553 | -0.11(-1.86%) |
Oct 16, 2009 | 6.316 | 6.316 | 6.033 | 6.097 | 246,309 | -0.17(-2.71%) |
Oct 15, 2009 | 6.211 | 6.348 | 6.033 | 6.267 | 200,720 | +0.06(+0.91%) |
Oct 14, 2009 | 6.097 | 6.275 | 5.814 | 6.211 | 344,113 | +0.17(+2.81%) |
Oct 13, 2009 | 6.186 | 6.283 | 5.976 | 6.041 | 222,865 | -0.17(-2.73%) |
Oct 12, 2009 | 6.243 | 6.388 | 6.186 | 6.211 | 137,395 | -0.03(-0.52%) |
Oct 09, 2009 | 6.170 | 6.372 | 6.114 | 6.243 | 185,220 | +0.09(+1.45%) |
Oct 08, 2009 | 6.283 | 6.300 | 6.154 | 6.154 | 173,679 | -0.09(-1.42%) |
Oct 07, 2009 | 6.510 | 6.510 | 6.138 | 6.243 | 182,804 | -0.11(-1.66%) |
Oct 06, 2009 | 6.356 | 6.477 | 6.267 | 6.348 | 300,503 | +0.15(+2.48%) |
Oct 05, 2009 | 6.057 | 6.437 | 6.033 | 6.194 | 424,854 | +0.26(+4.36%) |
Oct 02, 2009 | 5.709 | 6.122 | 5.426 | 5.936 | 568,735 | +0.05(+0.92%) |
Oct 01, 2009 | 6.348 | 6.404 | 5.855 | 5.882 | 424,950 | -0.50(-7.82%) |
Sep 30, 2009 | 6.510 | 6.566 | 6.211 | 6.380 | 339,495 | -0.15(-2.23%) |
Sep 29, 2009 | 6.583 | 6.639 | 6.388 | 6.526 | 287,467 | -0.03(-0.49%) |
Sep 28, 2009 | 6.356 | 6.607 | 6.308 | 6.558 | 256,382 | +0.23(+3.71%) |
Sep 25, 2009 | 6.388 | 6.534 | 6.211 | 6.324 | 349,507 | -0.05(-0.76%) |
Sep 24, 2009 | 6.550 | 6.550 | 6.275 | 6.372 | 423,119 | -0.18(-2.72%) |
Sep 23, 2009 | 6.672 | 6.728 | 6.550 | 6.550 | 293,206 | -0.12(-1.82%) |
Sep 22, 2009 | 6.849 | 6.874 | 6.518 | 6.672 | 557,636 | -0.11(-1.67%) |
Sep 21, 2009 | 6.227 | 6.817 | 6.203 | 6.785 | 634,298 | +0.56(+8.96%) |
Sep 18, 2009 | 6.316 | 6.380 | 6.105 | 6.227 | 494,693 | -0.10(-1.53%) |
Sep 17, 2009 | 6.534 | 6.534 | 6.130 | 6.324 | 375,023 | -0.23(-3.58%) |
Sep 16, 2009 | 6.574 | 6.631 | 6.388 | 6.558 | 494,082 | +0.01(+0.12%) |
Sep 15, 2009 | 6.672 | 6.744 | 6.356 | 6.550 | 395,281 | +0.16(+2.53%) |
Sep 14, 2009 | 6.607 | 6.631 | 6.227 | 6.388 | 323,896 | -0.22(-3.30%) |
Sep 11, 2009 | 6.696 | 6.833 | 6.599 | 6.607 | 399,172 | -0.09(-1.33%) |
Sep 10, 2009 | 6.591 | 6.769 | 6.275 | 6.696 | 389,510 | +0.17(+2.60%) |
Sep 09, 2009 | 6.348 | 6.550 | 6.332 | 6.526 | 398,976 | +0.15(+2.41%) |
Sep 08, 2009 | 6.267 | 6.558 | 6.025 | 6.372 | 688,381 | +0.30(+4.93%) |
Sep 04, 2009 | 5.596 | 6.324 | 5.507 | 6.073 | 1,113,121 | +0.71(+13.27%) |
Sep 03, 2009 | 5.596 | 5.604 | 5.192 | 5.361 | 565,005 | -0.07(-1.34%) |
Sep 02, 2009 | 5.459 | 5.459 | 5.200 | 5.434 | 1,187,400 | +0.26(+5.00%) |
Sep 01, 2009 | 5.798 | 5.887 | 5.054 | 5.175 | 1,416,387 | -0.74(-12.57%) |
Aug 31, 2009 | 6.081 | 6.081 | 5.782 | 5.919 | 389,714 | -0.16(-2.66%) |
Aug 28, 2009 | 6.251 | 6.259 | 5.968 | 6.081 | 208,364 | -0.05(-0.79%) |
Aug 27, 2009 | 6.114 | 6.227 | 5.895 | 6.130 | 204,424 | -0.03(-0.52%) |
Aug 26, 2009 | 6.202 | 6.267 | 6.081 | 6.162 | 117,820 | -0.09(-1.42%) |
Aug 25, 2009 | 6.219 | 6.308 | 6.065 | 6.251 | 123,432 | +0.03(+0.52%) |
Aug 24, 2009 | 6.283 | 6.324 | 6.105 | 6.219 | 158,691 | -0.01(-0.13%) |
Aug 21, 2009 | 6.259 | 6.259 | 6.122 | 6.227 | 280,145 | +0.10(+1.58%) |
Aug 20, 2009 | 6.186 | 6.348 | 5.968 | 6.130 | 209,443 | -0.09(-1.43%) |
Aug 19, 2009 | 5.701 | 6.243 | 5.701 | 6.219 | 301,379 | +0.49(+8.46%) |
Aug 18, 2009 | 5.475 | 5.742 | 5.361 | 5.733 | 197,664 | +0.25(+4.57%) |
Aug 17, 2009 | 5.709 | 5.717 | 5.378 | 5.483 | 290,423 | -0.18(-3.14%) |
Aug 14, 2009 | 5.839 | 5.847 | 5.628 | 5.661 | 280,691 | -0.17(-2.91%) |
Aug 13, 2009 | 5.887 | 5.936 | 5.782 | 5.830 | 153,054 | -0.04(-0.69%) |
Aug 12, 2009 | 5.830 | 5.992 | 5.782 | 5.871 | 146,388 | +0.01(+0.14%) |
Aug 11, 2009 | 5.928 | 5.968 | 5.750 | 5.863 | 264,095 | -0.06(-1.09%) |
Aug 10, 2009 | 5.798 | 6.000 | 5.701 | 5.928 | 221,579 | +0.11(+1.95%) |
Aug 07, 2009 | 6.065 | 6.105 | 5.661 | 5.814 | 868,973 | -0.29(-4.77%) |
Aug 06, 2009 | 6.194 | 6.330 | 6.105 | 6.105 | 402,041 | -0.27(-4.19%) |
Aug 05, 2009 | 6.429 | 6.445 | 6.251 | 6.372 | 271,568 | -0.06(-1.00%) |
Aug 04, 2009 | 6.316 | 6.542 | 6.138 | 6.437 | 423,117 | +0.18(+2.84%) |