Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.182 | 9.217 | 9.035 | 9.098 | 229,549 | -0.04(-0.46%) |
Apr 29, 2010 | 9.217 | 9.245 | 9.077 | 9.140 | 136,117 | +0.01(+0.08%) |
Apr 28, 2010 | 9.168 | 9.224 | 9.098 | 9.133 | 194,421 | +0.03(+0.31%) |
Apr 27, 2010 | 9.084 | 9.210 | 9.070 | 9.105 | 254,986 | +0.00(+0.00%) |
Apr 26, 2010 | 9.210 | 9.329 | 9.063 | 9.105 | 137,065 | -0.11(-1.14%) |
Apr 23, 2010 | 9.259 | 9.280 | 9.014 | 9.210 | 257,319 | -0.07(-0.75%) |
Apr 22, 2010 | 9.070 | 9.392 | 9.070 | 9.280 | 192,678 | +0.05(+0.53%) |
Apr 21, 2010 | 9.252 | 9.301 | 9.112 | 9.231 | 50,915 | +0.02(+0.23%) |
Apr 20, 2010 | 9.273 | 9.336 | 9.105 | 9.210 | 106,285 | +0.03(+0.31%) |
Apr 19, 2010 | 9.126 | 9.266 | 9.077 | 9.182 | 97,191 | +0.01(+0.15%) |
Apr 16, 2010 | 9.224 | 9.266 | 9.049 | 9.168 | 187,671 | -0.11(-1.21%) |
Apr 15, 2010 | 9.098 | 9.280 | 9.098 | 9.280 | 122,660 | +0.13(+1.45%) |
Apr 14, 2010 | 8.965 | 9.147 | 8.902 | 9.147 | 124,155 | +0.20(+2.19%) |
Apr 13, 2010 | 8.902 | 8.972 | 8.769 | 8.951 | 84,228 | +0.04(+0.47%) |
Apr 12, 2010 | 8.853 | 9.000 | 8.741 | 8.909 | 155,005 | -0.11(-1.17%) |
Apr 09, 2010 | 8.755 | 9.021 | 8.622 | 9.014 | 196,045 | +0.25(+2.80%) |
Apr 08, 2010 | 8.783 | 8.874 | 8.633 | 8.769 | 64,545 | -0.10(-1.11%) |
Apr 07, 2010 | 8.902 | 9.091 | 8.797 | 8.867 | 145,326 | -0.11(-1.17%) |
Apr 06, 2010 | 8.650 | 9.049 | 8.573 | 8.972 | 171,768 | +0.10(+1.10%) |
Apr 05, 2010 | 8.573 | 8.923 | 8.559 | 8.874 | 157,659 | +0.37(+4.37%) |
Apr 01, 2010 | 8.244 | 8.503 | 8.503 | 8.503 | 230,157 | +0.31(+3.76%) |
Mar 31, 2010 | 8.258 | 8.377 | 8.174 | 8.195 | 171,837 | -0.14(-1.68%) |
Mar 30, 2010 | 8.300 | 8.454 | 8.195 | 8.335 | 164,414 | +0.03(+0.34%) |
Mar 29, 2010 | 8.258 | 8.447 | 8.258 | 8.307 | 58,603 | +0.06(+0.76%) |
Mar 26, 2010 | 8.307 | 8.377 | 8.209 | 8.244 | 173,115 | -0.04(-0.42%) |
Mar 25, 2010 | 8.454 | 8.531 | 8.265 | 8.279 | 164,418 | -0.11(-1.25%) |
Mar 24, 2010 | 8.335 | 8.447 | 8.335 | 8.384 | 130,301 | -0.04(-0.42%) |
Mar 23, 2010 | 8.251 | 8.454 | 8.244 | 8.419 | 127,297 | +0.15(+1.78%) |
Mar 22, 2010 | 8.174 | 8.391 | 8.082 | 8.272 | 118,611 | -0.02(-0.25%) |
Mar 19, 2010 | 8.804 | 8.804 | 8.230 | 8.293 | 276,383 | -0.45(-5.13%) |
Mar 18, 2010 | 8.692 | 8.769 | 8.629 | 8.741 | 108,296 | +0.01(+0.08%) |
Mar 17, 2010 | 8.713 | 8.867 | 8.636 | 8.734 | 145,810 | +0.08(+0.97%) |
Mar 16, 2010 | 8.853 | 8.853 | 8.524 | 8.650 | 248,887 | -0.20(-2.22%) |
Mar 15, 2010 | 8.811 | 8.881 | 8.678 | 8.846 | 136,789 | -0.08(-0.94%) |
Mar 12, 2010 | 8.972 | 8.972 | 8.734 | 8.930 | 120,550 | -0.07(-0.78%) |
Mar 11, 2010 | 8.790 | 9.000 | 8.699 | 9.000 | 124,290 | +0.11(+1.18%) |
Mar 10, 2010 | 8.755 | 8.958 | 8.699 | 8.895 | 189,054 | +0.13(+1.52%) |
Mar 09, 2010 | 8.748 | 8.930 | 8.692 | 8.762 | 194,024 | -0.10(-1.11%) |
Mar 08, 2010 | 8.895 | 8.930 | 8.608 | 8.860 | 150,701 | -0.07(-0.78%) |
Mar 05, 2010 | 8.517 | 8.944 | 8.454 | 8.930 | 300,517 | +0.41(+4.77%) |
Mar 04, 2010 | 8.391 | 8.566 | 8.286 | 8.524 | 116,520 | +0.15(+1.76%) |
Mar 03, 2010 | 8.139 | 8.426 | 8.139 | 8.377 | 245,973 | +0.25(+3.10%) |
Mar 02, 2010 | 8.237 | 8.272 | 8.089 | 8.125 | 403,242 | -0.01(-0.09%) |
Mar 01, 2010 | 7.970 | 8.160 | 7.949 | 8.132 | 531,545 | +0.29(+3.66%) |
Feb 26, 2010 | 7.970 | 8.047 | 7.774 | 7.844 | 162,349 | -0.13(-1.67%) |
Feb 25, 2010 | 7.858 | 8.005 | 7.746 | 7.977 | 252,820 | -0.03(-0.35%) |
Feb 24, 2010 | 7.998 | 8.146 | 7.942 | 8.005 | 192,444 | +0.01(+0.09%) |
Feb 23, 2010 | 8.111 | 8.111 | 7.879 | 7.998 | 189,287 | -0.15(-1.89%) |
Feb 22, 2010 | 8.181 | 8.223 | 8.089 | 8.153 | 125,628 | -0.01(-0.17%) |
Feb 19, 2010 | 8.068 | 8.167 | 8.012 | 8.167 | 170,589 | +0.01(+0.09%) |
Feb 18, 2010 | 8.040 | 8.160 | 7.928 | 8.160 | 114,977 | +0.08(+1.04%) |
Feb 17, 2010 | 8.132 | 8.160 | 7.914 | 8.075 | 202,632 | -0.06(-0.69%) |
Feb 16, 2010 | 7.970 | 8.132 | 7.933 | 8.132 | 111,807 | +0.23(+2.93%) |
Feb 12, 2010 | 7.760 | 7.900 | 7.900 | 7.900 | 148,345 | +0.03(+0.36%) |
Feb 11, 2010 | 7.676 | 7.900 | 7.620 | 7.872 | 161,038 | +0.15(+2.00%) |
Feb 10, 2010 | 7.564 | 7.753 | 7.424 | 7.718 | 217,538 | +0.08(+1.10%) |
Feb 09, 2010 | 7.543 | 7.732 | 7.473 | 7.634 | 166,909 | +0.20(+2.73%) |
Feb 08, 2010 | 7.711 | 7.732 | 7.431 | 7.431 | 241,581 | -0.32(-4.07%) |
Feb 05, 2010 | 7.599 | 7.788 | 7.515 | 7.746 | 316,362 | +0.11(+1.37%) |
Feb 04, 2010 | 8.089 | 8.097 | 7.536 | 7.641 | 725,805 | -0.50(-6.19%) |
Feb 03, 2010 | 8.223 | 8.314 | 8.125 | 8.146 | 452,632 | +0.00(+0.00%) |
Feb 02, 2010 | 8.370 | 8.447 | 8.139 | 8.146 | 422,262 | -0.18(-2.10%) |
Feb 01, 2010 | 8.251 | 8.489 | 8.237 | 8.321 | 184,425 | +0.11(+1.37%) |
Jan 29, 2010 | 8.328 | 8.559 | 8.195 | 8.209 | 360,559 | -0.04(-0.51%) |
Jan 28, 2010 | 8.538 | 8.590 | 8.202 | 8.251 | 339,222 | -0.29(-3.36%) |
Jan 27, 2010 | 8.349 | 8.566 | 8.265 | 8.538 | 281,340 | +0.34(+4.19%) |
Jan 26, 2010 | 8.279 | 8.321 | 8.125 | 8.195 | 217,915 | -0.15(-1.85%) |
Jan 25, 2010 | 8.426 | 8.478 | 8.286 | 8.349 | 246,468 | +0.08(+0.93%) |
Jan 22, 2010 | 8.468 | 8.573 | 8.230 | 8.272 | 268,460 | -0.13(-1.50%) |
Jan 21, 2010 | 8.629 | 8.748 | 8.167 | 8.398 | 372,666 | -0.22(-2.52%) |
Jan 20, 2010 | 8.951 | 8.965 | 8.545 | 8.615 | 167,329 | -0.43(-4.73%) |
Jan 19, 2010 | 8.902 | 9.049 | 8.853 | 9.042 | 144,757 | +0.25(+2.79%) |
Jan 15, 2010 | 9.000 | 8.797 | 8.797 | 8.797 | 186,039 | -0.17(-1.87%) |
Jan 14, 2010 | 8.909 | 9.007 | 8.769 | 8.965 | 158,340 | +0.18(+2.07%) |
Jan 13, 2010 | 8.825 | 8.930 | 8.706 | 8.783 | 87,766 | -0.01(-0.08%) |
Jan 12, 2010 | 8.937 | 9.075 | 8.755 | 8.790 | 135,688 | -0.20(-2.18%) |
Jan 11, 2010 | 9.175 | 9.385 | 8.979 | 8.986 | 176,653 | -0.11(-1.16%) |
Jan 08, 2010 | 9.084 | 9.091 | 8.882 | 9.091 | 190,875 | +0.13(+1.49%) |
Jan 07, 2010 | 9.021 | 9.049 | 8.832 | 8.958 | 165,447 | -0.05(-0.54%) |
Jan 06, 2010 | 8.937 | 9.112 | 8.867 | 9.007 | 206,864 | +0.10(+1.10%) |
Jan 05, 2010 | 9.028 | 9.070 | 8.867 | 8.909 | 263,861 | -0.17(-1.85%) |
Jan 04, 2010 | 9.049 | 9.175 | 9.000 | 9.077 | 376,860 | +0.10(+1.09%) |
Dec 31, 2009 | 8.909 | 8.979 | 8.979 | 8.979 | 222,447 | +0.10(+1.10%) |
Dec 30, 2009 | 9.056 | 9.140 | 8.804 | 8.881 | 270,162 | -0.22(-2.39%) |
Dec 29, 2009 | 9.112 | 9.126 | 8.986 | 9.098 | 222,811 | +0.12(+1.33%) |
Dec 28, 2009 | 8.993 | 9.154 | 8.860 | 8.979 | 499,713 | -0.06(-0.70%) |
Dec 24, 2009 | 8.678 | 9.301 | 8.587 | 9.042 | 1,019,002 | +1.06(+13.35%) |
Dec 23, 2009 | 7.851 | 8.005 | 7.802 | 7.977 | 302,531 | +0.27(+3.55%) |
Dec 22, 2009 | 7.536 | 7.774 | 7.417 | 7.704 | 386,017 | +0.19(+2.52%) |
Dec 21, 2009 | 7.879 | 7.949 | 7.445 | 7.515 | 467,781 | -0.04(-0.46%) |
Dec 18, 2009 | 8.068 | 8.068 | 7.543 | 7.550 | 592,635 | -0.47(-5.85%) |
Dec 17, 2009 | 8.040 | 8.186 | 7.984 | 8.019 | 140,723 | -0.13(-1.63%) |
Dec 16, 2009 | 8.272 | 8.419 | 8.089 | 8.153 | 182,908 | +0.04(+0.43%) |
Dec 15, 2009 | 8.286 | 8.433 | 8.111 | 8.118 | 183,009 | -0.20(-2.44%) |
Dec 14, 2009 | 8.209 | 8.321 | 8.047 | 8.321 | 176,895 | +0.30(+3.76%) |
Dec 11, 2009 | 7.984 | 8.125 | 7.942 | 8.019 | 192,655 | +0.10(+1.24%) |
Dec 10, 2009 | 8.279 | 8.300 | 7.879 | 7.921 | 354,891 | -0.34(-4.15%) |
Dec 09, 2009 | 8.314 | 8.405 | 8.216 | 8.265 | 196,077 | -0.08(-0.92%) |
Dec 08, 2009 | 8.538 | 8.636 | 8.335 | 8.342 | 117,257 | -0.27(-3.17%) |
Dec 07, 2009 | 8.664 | 8.839 | 8.552 | 8.615 | 129,620 | -0.17(-1.91%) |
Dec 04, 2009 | 8.916 | 9.000 | 8.552 | 8.783 | 151,961 | +0.10(+1.13%) |
Dec 03, 2009 | 8.657 | 8.867 | 8.597 | 8.685 | 129,987 | -0.02(-0.24%) |
Dec 02, 2009 | 8.818 | 9.021 | 8.601 | 8.706 | 178,360 | -0.11(-1.27%) |
Dec 01, 2009 | 8.965 | 8.993 | 8.762 | 8.818 | 180,319 | +0.01(+0.16%) |
Nov 30, 2009 | 8.524 | 8.846 | 8.307 | 8.804 | 242,554 | +0.23(+2.70%) |
Nov 27, 2009 | 8.524 | 8.797 | 8.454 | 8.573 | 134,877 | -0.48(-5.26%) |
Nov 25, 2009 | 8.755 | 9.154 | 8.706 | 9.049 | 169,744 | +0.07(+0.78%) |
Nov 24, 2009 | 8.888 | 8.979 | 8.727 | 8.979 | 214,740 | +0.01(+0.16%) |
Nov 23, 2009 | 8.902 | 9.245 | 8.902 | 8.965 | 182,548 | +0.25(+2.81%) |
Nov 20, 2009 | 8.769 | 8.811 | 8.587 | 8.720 | 135,498 | -0.08(-0.95%) |
Nov 19, 2009 | 9.007 | 9.196 | 8.755 | 8.804 | 216,469 | -0.34(-3.75%) |
Nov 18, 2009 | 9.175 | 9.210 | 8.867 | 9.147 | 177,356 | +0.00(+0.00%) |
Nov 17, 2009 | 9.147 | 9.301 | 9.077 | 9.147 | 153,466 | -0.10(-1.06%) |
Nov 16, 2009 | 8.979 | 9.448 | 8.937 | 9.245 | 284,728 | +0.34(+3.86%) |
Nov 13, 2009 | 8.755 | 8.958 | 8.615 | 8.902 | 347,783 | +0.20(+2.25%) |
Nov 12, 2009 | 8.979 | 9.084 | 8.664 | 8.706 | 230,932 | -0.27(-3.04%) |
Nov 11, 2009 | 9.105 | 9.238 | 8.902 | 8.979 | 181,647 | +0.04(+0.47%) |
Nov 10, 2009 | 9.021 | 9.189 | 8.860 | 8.937 | 101,483 | -0.12(-1.31%) |
Nov 09, 2009 | 9.000 | 9.287 | 8.986 | 9.056 | 224,382 | +0.41(+4.78%) |
Nov 06, 2009 | 8.748 | 9.046 | 8.538 | 8.643 | 210,464 | -0.25(-2.83%) |
Nov 05, 2009 | 8.594 | 8.951 | 8.594 | 8.895 | 145,778 | +0.44(+5.22%) |
Nov 04, 2009 | 8.615 | 8.818 | 8.356 | 8.454 | 303,078 | -0.08(-0.90%) |
Nov 03, 2009 | 8.489 | 8.725 | 8.440 | 8.531 | 206,202 | -0.11(-1.22%) |
Nov 02, 2009 | 8.517 | 8.727 | 8.384 | 8.636 | 210,491 | +0.19(+2.24%) |
Oct 30, 2009 | 8.790 | 8.825 | 8.419 | 8.447 | 354,160 | -0.24(-2.74%) |
Oct 29, 2009 | 8.335 | 8.930 | 8.335 | 8.685 | 292,117 | +0.49(+5.98%) |
Oct 28, 2009 | 8.860 | 8.860 | 8.167 | 8.195 | 471,381 | -0.71(-8.02%) |
Oct 27, 2009 | 9.105 | 9.301 | 8.867 | 8.909 | 178,794 | -0.13(-1.40%) |
Oct 26, 2009 | 9.196 | 9.434 | 8.930 | 9.035 | 227,057 | -0.16(-1.75%) |
Oct 23, 2009 | 9.259 | 9.651 | 9.105 | 9.196 | 355,560 | -0.15(-1.65%) |
Oct 22, 2009 | 9.301 | 9.424 | 9.112 | 9.350 | 590,447 | +0.04(+0.38%) |
Oct 21, 2009 | 9.252 | 9.735 | 9.175 | 9.315 | 395,521 | -0.01(-0.15%) |
Oct 20, 2009 | 9.287 | 9.448 | 9.140 | 9.329 | 289,790 | -0.06(-0.60%) |
Oct 19, 2009 | 9.217 | 9.413 | 9.168 | 9.385 | 188,754 | +0.11(+1.13%) |
Oct 16, 2009 | 9.196 | 9.322 | 9.063 | 9.280 | 356,757 | -0.01(-0.15%) |
Oct 15, 2009 | 9.399 | 9.434 | 9.231 | 9.294 | 440,077 | -0.11(-1.12%) |
Oct 14, 2009 | 9.448 | 9.567 | 9.343 | 9.399 | 333,622 | +0.08(+0.90%) |
Oct 13, 2009 | 9.329 | 9.392 | 9.084 | 9.315 | 346,828 | -0.05(-0.52%) |
Oct 12, 2009 | 9.420 | 9.462 | 9.315 | 9.364 | 350,346 | +0.06(+0.60%) |
Oct 09, 2009 | 9.077 | 9.315 | 8.916 | 9.308 | 465,385 | +0.24(+2.63%) |
Oct 08, 2009 | 8.930 | 9.224 | 8.909 | 9.070 | 734,972 | +0.26(+2.94%) |
Oct 07, 2009 | 8.706 | 9.105 | 8.678 | 8.811 | 380,175 | +0.13(+1.45%) |
Oct 06, 2009 | 8.181 | 8.741 | 8.125 | 8.685 | 696,468 | +0.55(+6.80%) |
Oct 05, 2009 | 7.830 | 8.160 | 7.718 | 8.132 | 346,906 | +0.34(+4.31%) |
Oct 02, 2009 | 7.620 | 7.921 | 7.582 | 7.795 | 251,190 | +0.03(+0.36%) |
Oct 01, 2009 | 7.704 | 7.886 | 7.589 | 7.767 | 344,241 | +0.02(+0.27%) |
Sep 30, 2009 | 7.683 | 8.019 | 7.452 | 7.746 | 309,806 | +0.06(+0.82%) |
Sep 29, 2009 | 7.459 | 7.781 | 7.375 | 7.683 | 214,690 | +0.20(+2.72%) |
Sep 28, 2009 | 7.270 | 7.606 | 7.164 | 7.480 | 188,196 | +0.19(+2.59%) |
Sep 25, 2009 | 7.368 | 7.424 | 7.256 | 7.291 | 156,951 | -0.14(-1.88%) |
Sep 24, 2009 | 7.480 | 7.599 | 7.354 | 7.431 | 212,076 | -0.06(-0.75%) |
Sep 23, 2009 | 7.494 | 7.571 | 7.452 | 7.487 | 151,044 | +0.04(+0.47%) |
Sep 22, 2009 | 7.508 | 7.641 | 7.424 | 7.452 | 112,784 | -0.01(-0.09%) |
Sep 21, 2009 | 7.424 | 7.473 | 7.207 | 7.459 | 217,337 | -0.12(-1.57%) |
Sep 18, 2009 | 7.571 | 7.697 | 7.529 | 7.578 | 455,746 | -0.04(-0.46%) |
Sep 17, 2009 | 7.522 | 7.774 | 7.505 | 7.613 | 309,633 | +0.09(+1.21%) |
Sep 16, 2009 | 7.319 | 7.529 | 7.263 | 7.522 | 226,820 | +0.25(+3.47%) |
Sep 15, 2009 | 7.088 | 7.312 | 7.025 | 7.270 | 241,865 | +0.14(+1.96%) |
Sep 14, 2009 | 6.871 | 7.158 | 6.843 | 7.130 | 176,163 | +0.16(+2.31%) |
Sep 11, 2009 | 6.745 | 7.011 | 6.696 | 6.969 | 277,297 | +0.26(+3.86%) |
Sep 10, 2009 | 6.661 | 6.745 | 6.563 | 6.710 | 171,690 | +0.00(+0.00%) |
Sep 09, 2009 | 6.514 | 6.829 | 6.395 | 6.710 | 147,722 | +0.18(+2.79%) |
Sep 08, 2009 | 6.500 | 6.535 | 6.346 | 6.528 | 436,863 | +0.10(+1.52%) |
Sep 04, 2009 | 6.240 | 6.430 | 6.233 | 6.430 | 682,161 | +0.15(+2.34%) |
Sep 03, 2009 | 6.654 | 6.654 | 6.219 | 6.282 | 441,128 | -0.14(-2.18%) |
Sep 02, 2009 | 6.514 | 6.563 | 6.395 | 6.423 | 284,440 | -0.11(-1.61%) |
Sep 01, 2009 | 6.934 | 7.151 | 6.479 | 6.528 | 409,963 | -0.44(-6.33%) |
Aug 31, 2009 | 6.934 | 7.032 | 6.934 | 6.969 | 148,393 | -0.09(-1.29%) |
Aug 28, 2009 | 7.263 | 7.340 | 6.899 | 7.060 | 147,602 | -0.13(-1.85%) |
Aug 27, 2009 | 7.060 | 7.249 | 6.885 | 7.193 | 122,064 | +0.14(+1.99%) |
Aug 26, 2009 | 7.074 | 7.172 | 7.004 | 7.053 | 157,153 | -0.06(-0.79%) |
Aug 25, 2009 | 7.144 | 7.263 | 7.018 | 7.109 | 198,579 | -0.02(-0.29%) |
Aug 24, 2009 | 7.389 | 7.403 | 7.039 | 7.130 | 271,705 | -0.26(-3.51%) |
Aug 21, 2009 | 7.305 | 7.431 | 7.130 | 7.389 | 620,441 | +0.44(+6.35%) |
Aug 20, 2009 | 6.976 | 7.172 | 6.836 | 6.948 | 192,080 | -0.07(-1.00%) |
Aug 19, 2009 | 6.801 | 7.095 | 6.759 | 7.018 | 230,400 | +0.20(+2.87%) |
Aug 18, 2009 | 6.892 | 7.032 | 6.710 | 6.822 | 125,592 | +0.11(+1.67%) |
Aug 17, 2009 | 6.689 | 6.920 | 6.493 | 6.710 | 189,588 | -0.34(-4.87%) |
Aug 14, 2009 | 7.039 | 7.116 | 6.689 | 7.053 | 199,911 | +0.01(+0.20%) |
Aug 13, 2009 | 7.095 | 7.172 | 6.843 | 7.039 | 167,184 | +0.03(+0.40%) |
Aug 12, 2009 | 6.899 | 7.158 | 6.710 | 7.011 | 183,533 | +0.13(+1.93%) |
Aug 11, 2009 | 7.067 | 7.200 | 6.816 | 6.878 | 179,991 | -0.29(-4.01%) |
Aug 10, 2009 | 7.186 | 7.277 | 6.934 | 7.165 | 147,416 | -0.12(-1.63%) |
Aug 07, 2009 | 7.018 | 7.367 | 6.780 | 7.284 | 295,455 | +0.45(+6.56%) |
Aug 06, 2009 | 7.193 | 7.200 | 6.766 | 6.836 | 238,494 | -0.30(-4.22%) |
Aug 05, 2009 | 7.606 | 7.697 | 6.990 | 7.137 | 269,334 | -0.35(-4.68%) |
Aug 04, 2009 | 7.480 | 7.781 | 7.375 | 7.487 | 405,017 | +0.29(+4.09%) |
Aug 03, 2009 | 7.088 | 7.249 | 7.025 | 7.193 | 221,132 | +0.34(+5.01%) |
Jul 31, 2009 | 6.892 | 7.074 | 6.843 | 6.850 | 166,156 | +0.01(+0.20%) |
Jul 30, 2009 | 6.563 | 6.955 | 6.521 | 6.836 | 250,660 | +0.43(+6.78%) |
Jul 29, 2009 | 6.696 | 6.696 | 6.304 | 6.402 | 149,852 | -0.49(-7.11%) |
Jul 28, 2009 | 6.927 | 6.990 | 6.731 | 6.892 | 210,661 | -0.08(-1.11%) |
Jul 27, 2009 | 6.986 | 6.997 | 6.710 | 6.969 | 168,917 | +0.23(+3.43%) |
Jul 24, 2009 | 6.612 | 6.787 | 6.605 | 6.738 | 139,997 | -0.03(-0.41%) |
Jul 23, 2009 | 6.268 | 6.780 | 6.268 | 6.766 | 350,900 | +0.45(+7.10%) |
Jul 22, 2009 | 6.290 | 6.430 | 6.205 | 6.318 | 84,685 | -0.04(-0.66%) |
Jul 21, 2009 | 6.430 | 6.430 | 6.187 | 6.360 | 121,173 | +0.01(+0.11%) |
Jul 20, 2009 | 6.423 | 6.542 | 6.184 | 6.353 | 177,946 | +0.01(+0.11%) |
Jul 17, 2009 | 6.072 | 6.486 | 6.058 | 6.346 | 308,731 | -0.10(-1.52%) |
Jul 16, 2009 | 6.395 | 6.493 | 6.268 | 6.444 | 246,294 | +0.01(+0.22%) |
Jul 15, 2009 | 6.198 | 6.458 | 6.086 | 6.430 | 305,567 | +0.30(+4.91%) |
Jul 14, 2009 | 5.862 | 6.149 | 5.813 | 6.128 | 316,272 | +0.28(+4.79%) |
Jul 13, 2009 | 5.652 | 5.925 | 5.442 | 5.848 | 235,650 | +0.45(+8.30%) |
Jul 10, 2009 | 5.407 | 5.456 | 5.267 | 5.400 | 128,044 | -0.04(-0.77%) |
Jul 09, 2009 | 5.589 | 5.659 | 5.421 | 5.442 | 257,736 | -0.02(-0.38%) |
Jul 08, 2009 | 5.869 | 5.995 | 5.330 | 5.463 | 660,703 | -0.54(-8.98%) |
Jul 07, 2009 | 6.079 | 6.142 | 5.897 | 6.002 | 378,632 | -0.09(-1.49%) |
Jul 06, 2009 | 5.897 | 6.121 | 5.687 | 6.093 | 332,710 | +0.08(+1.28%) |
Jul 02, 2009 | 6.058 | 6.149 | 5.869 | 6.016 | 394,260 | -0.15(-2.39%) |
Jul 01, 2009 | 6.282 | 6.409 | 6.149 | 6.163 | 366,663 | +0.18(+2.92%) |
Jun 30, 2009 | 6.051 | 6.177 | 5.953 | 5.988 | 438,120 | +0.06(+0.94%) |
Jun 29, 2009 | 5.939 | 6.107 | 5.750 | 5.932 | 294,277 | +0.06(+1.07%) |
Jun 26, 2009 | 5.463 | 5.883 | 5.435 | 5.869 | 870,746 | +0.41(+7.57%) |
Jun 25, 2009 | 5.351 | 5.477 | 5.141 | 5.456 | 278,043 | +0.17(+3.18%) |
Jun 24, 2009 | 5.134 | 5.456 | 5.099 | 5.288 | 450,664 | +0.26(+5.15%) |
Jun 23, 2009 | 5.008 | 5.176 | 4.756 | 5.029 | 435,981 | +0.27(+5.59%) |
Jun 22, 2009 | 5.022 | 5.106 | 4.609 | 4.763 | 510,143 | -0.34(-6.72%) |
Jun 19, 2009 | 5.414 | 5.449 | 5.085 | 5.106 | 439,913 | -0.17(-3.19%) |
Jun 18, 2009 | 5.239 | 5.351 | 5.155 | 5.274 | 128,532 | +0.04(+0.80%) |
Jun 17, 2009 | 5.302 | 5.323 | 5.120 | 5.232 | 351,510 | -0.08(-1.45%) |
Jun 16, 2009 | 5.330 | 5.477 | 5.246 | 5.309 | 296,012 | -0.03(-0.53%) |
Jun 15, 2009 | 5.561 | 5.569 | 5.218 | 5.337 | 368,030 | -0.29(-5.22%) |
Jun 12, 2009 | 5.575 | 5.708 | 5.477 | 5.631 | 276,299 | +0.01(+0.12%) |
Jun 11, 2009 | 5.568 | 5.701 | 5.505 | 5.624 | 237,263 | +0.16(+2.95%) |
Jun 10, 2009 | 5.603 | 5.638 | 5.253 | 5.463 | 343,371 | +0.12(+2.23%) |
Jun 09, 2009 | 5.505 | 5.533 | 5.330 | 5.344 | 200,841 | +0.04(+0.66%) |
Jun 08, 2009 | 5.281 | 5.407 | 5.106 | 5.309 | 234,378 | +0.07(+1.34%) |
Jun 05, 2009 | 5.484 | 5.491 | 5.092 | 5.239 | 223,329 | -0.14(-2.60%) |
Jun 04, 2009 | 5.351 | 5.463 | 5.218 | 5.379 | 200,596 | +0.11(+1.99%) |
Jun 03, 2009 | 5.491 | 5.491 | 4.980 | 5.274 | 421,660 | -0.30(-5.40%) |
Jun 02, 2009 | 5.631 | 5.806 | 5.442 | 5.575 | 384,685 | -0.04(-0.62%) |
Jun 01, 2009 | 5.589 | 5.855 | 5.274 | 5.610 | 429,894 | +0.20(+3.62%) |
May 29, 2009 | 5.225 | 5.638 | 5.225 | 5.414 | 522,367 | +0.23(+4.46%) |
May 28, 2009 | 5.260 | 5.393 | 4.945 | 5.183 | 467,995 | +0.11(+2.07%) |
May 27, 2009 | 5.400 | 5.435 | 5.043 | 5.078 | 274,581 | -0.20(-3.72%) |
May 26, 2009 | 5.015 | 5.428 | 4.847 | 5.274 | 344,788 | +0.16(+3.15%) |
May 22, 2009 | 5.176 | 5.316 | 4.994 | 5.113 | 257,432 | +0.26(+5.34%) |
May 21, 2009 | 5.323 | 5.358 | 4.686 | 4.854 | 711,211 | -0.52(-9.65%) |
May 20, 2009 | 5.204 | 5.736 | 5.092 | 5.372 | 642,283 | +0.32(+6.38%) |
May 19, 2009 | 4.693 | 5.176 | 4.588 | 5.050 | 544,227 | +0.34(+7.29%) |
May 18, 2009 | 4.188 | 4.791 | 4.174 | 4.707 | 449,272 | +0.60(+14.48%) |
May 15, 2009 | 4.335 | 4.335 | 4.097 | 4.111 | 390,396 | -0.22(-5.17%) |
May 14, 2009 | 4.300 | 4.459 | 4.118 | 4.335 | 243,627 | +0.08(+1.98%) |
May 13, 2009 | 4.412 | 4.437 | 4.174 | 4.251 | 422,978 | -0.13(-3.04%) |
May 12, 2009 | 4.356 | 4.489 | 4.223 | 4.384 | 392,551 | +0.22(+5.21%) |
May 11, 2009 | 4.398 | 4.412 | 4.132 | 4.167 | 356,909 | -0.50(-10.66%) |
May 08, 2009 | 3.999 | 4.728 | 3.999 | 4.665 | 672,044 | +0.81(+21.09%) |
May 07, 2009 | 4.034 | 4.202 | 3.705 | 3.852 | 357,038 | +0.06(+1.48%) |
May 06, 2009 | 3.845 | 3.943 | 3.544 | 3.796 | 534,543 | +0.04(+0.93%) |
May 05, 2009 | 4.034 | 4.083 | 3.656 | 3.761 | 399,256 | -0.30(-7.41%) |
May 04, 2009 | 4.013 | 4.069 | 3.870 | 4.062 | 323,427 | +0.18(+4.50%) |