Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.490 | 8.520 | 8.457 | 8.457 | 1,515,439 | -0.06(-0.65%) |
Mar 30, 2010 | 8.494 | 8.528 | 8.453 | 8.513 | 261,716 | +0.04(+0.45%) |
Mar 29, 2010 | 8.481 | 8.513 | 8.459 | 8.475 | 294,405 | +0.02(+0.25%) |
Mar 26, 2010 | 8.487 | 8.508 | 8.400 | 8.454 | 549,527 | +0.01(+0.09%) |
Mar 25, 2010 | 8.479 | 8.545 | 8.446 | 8.446 | 360,487 | +0.04(+0.50%) |
Mar 24, 2010 | 8.450 | 8.450 | 8.403 | 8.403 | 381,185 | -0.07(-0.83%) |
Mar 23, 2010 | 8.371 | 8.475 | 8.371 | 8.474 | 205,832 | +0.11(+1.28%) |
Mar 22, 2010 | 8.298 | 8.406 | 8.262 | 8.367 | 365,398 | +0.05(+0.54%) |
Mar 19, 2010 | 8.446 | 8.446 | 8.303 | 8.322 | 201,153 | -0.07(-0.80%) |
Mar 18, 2010 | 8.392 | 8.398 | 8.357 | 8.389 | 326,635 | -0.01(-0.09%) |
Mar 17, 2010 | 8.343 | 8.434 | 8.343 | 8.396 | 370,337 | +0.05(+0.63%) |
Mar 16, 2010 | 8.317 | 8.352 | 8.269 | 8.343 | 702,424 | +0.07(+0.84%) |
Mar 15, 2010 | 8.232 | 8.283 | 8.222 | 8.274 | 495,600 | -0.04(-0.50%) |
Mar 12, 2010 | 8.342 | 8.342 | 8.291 | 8.316 | 411,555 | +0.01(+0.16%) |
Mar 11, 2010 | 8.254 | 8.303 | 8.224 | 8.303 | 1,019,182 | +0.03(+0.35%) |
Mar 10, 2010 | 8.209 | 8.285 | 8.209 | 8.273 | 323,735 | +0.07(+0.86%) |
Mar 09, 2010 | 8.168 | 8.251 | 8.158 | 8.203 | 255,881 | +0.02(+0.25%) |
Mar 08, 2010 | 8.153 | 8.193 | 8.153 | 8.183 | 216,790 | +0.05(+0.63%) |
Mar 05, 2010 | 8.080 | 8.143 | 8.047 | 8.131 | 264,684 | +0.11(+1.39%) |
Mar 04, 2010 | 8.031 | 8.031 | 7.949 | 8.020 | 427,322 | +0.01(+0.13%) |
Mar 03, 2010 | 8.045 | 8.051 | 7.991 | 8.010 | 214,574 | +0.02(+0.29%) |
Mar 02, 2010 | 8.022 | 8.047 | 7.965 | 7.987 | 216,291 | +0.01(+0.15%) |
Mar 01, 2010 | 7.918 | 7.981 | 7.911 | 7.975 | 1,750,978 | +0.10(+1.21%) |
Feb 26, 2010 | 7.865 | 7.881 | 7.812 | 7.880 | 184,163 | +0.03(+0.41%) |
Feb 25, 2010 | 7.745 | 7.848 | 7.700 | 7.848 | 396,651 | -0.03(-0.43%) |
Feb 24, 2010 | 7.827 | 7.900 | 7.817 | 7.881 | 151,535 | +0.07(+0.84%) |
Feb 23, 2010 | 7.944 | 7.944 | 7.767 | 7.816 | 1,041,167 | -0.10(-1.31%) |
Feb 22, 2010 | 7.933 | 7.946 | 7.902 | 7.919 | 265,963 | +0.01(+0.13%) |
Feb 19, 2010 | 7.887 | 7.947 | 7.864 | 7.909 | 1,311,741 | -0.06(-0.70%) |
Feb 18, 2010 | 7.868 | 7.972 | 7.868 | 7.965 | 241,380 | +0.07(+0.93%) |
Feb 17, 2010 | 7.921 | 7.921 | 7.876 | 7.892 | 285,820 | +0.03(+0.37%) |
Feb 16, 2010 | 7.773 | 7.865 | 7.773 | 7.862 | 772,918 | +0.12(+1.57%) |
Feb 12, 2010 | 7.626 | 7.741 | 7.741 | 7.741 | 738,047 | -0.02(-0.28%) |
Feb 11, 2010 | 7.694 | 7.769 | 7.628 | 7.763 | 728,430 | +0.10(+1.36%) |
Feb 10, 2010 | 7.694 | 7.713 | 7.621 | 7.659 | 1,283,258 | -0.03(-0.41%) |
Feb 09, 2010 | 7.691 | 7.754 | 7.614 | 7.691 | 1,377,406 | +0.10(+1.34%) |
Feb 08, 2010 | 7.656 | 7.680 | 7.589 | 7.589 | 384,099 | -0.03(-0.36%) |
Feb 05, 2010 | 7.572 | 7.634 | 7.484 | 7.617 | 592,811 | +0.03(+0.37%) |
Feb 04, 2010 | 7.750 | 7.775 | 7.589 | 7.589 | 495,264 | -0.23(-2.90%) |
Feb 03, 2010 | 7.800 | 7.843 | 7.775 | 7.816 | 508,172 | +0.02(+0.28%) |
Feb 02, 2010 | 7.748 | 7.820 | 7.703 | 7.794 | 647,833 | +0.08(+1.06%) |
Feb 01, 2010 | 7.694 | 7.725 | 7.671 | 7.712 | 2,826,517 | +0.06(+0.78%) |
Jan 29, 2010 | 7.865 | 7.870 | 7.602 | 7.652 | 855,444 | -0.17(-2.17%) |
Jan 28, 2010 | 7.990 | 8.025 | 7.753 | 7.822 | 981,035 | -0.14(-1.78%) |
Jan 27, 2010 | 7.902 | 7.977 | 7.848 | 7.963 | 418,299 | +0.05(+0.61%) |
Jan 26, 2010 | 7.972 | 8.019 | 7.881 | 7.915 | 442,021 | -0.04(-0.51%) |
Jan 25, 2010 | 7.990 | 8.005 | 7.912 | 7.956 | 278,002 | +0.08(+1.00%) |
Jan 22, 2010 | 8.149 | 8.149 | 7.862 | 7.877 | 605,732 | -0.30(-3.68%) |
Jan 21, 2010 | 8.310 | 8.324 | 8.141 | 8.178 | 504,362 | -0.07(-0.90%) |
Jan 20, 2010 | 8.326 | 8.326 | 8.162 | 8.253 | 566,155 | -0.13(-1.55%) |
Jan 19, 2010 | 8.300 | 8.386 | 8.256 | 8.383 | 587,613 | +0.09(+1.06%) |
Jan 15, 2010 | 8.392 | 8.295 | 8.295 | 8.295 | 258,556 | -0.07(-0.80%) |
Jan 14, 2010 | 8.338 | 8.405 | 8.336 | 8.362 | 559,137 | +0.04(+0.51%) |
Jan 13, 2010 | 8.259 | 8.333 | 8.197 | 8.320 | 326,122 | +0.11(+1.28%) |
Jan 12, 2010 | 8.291 | 8.305 | 8.190 | 8.215 | 706,111 | -0.11(-1.33%) |
Jan 11, 2010 | 8.405 | 8.405 | 8.270 | 8.325 | 429,900 | -0.03(-0.32%) |
Jan 08, 2010 | 8.279 | 8.352 | 8.271 | 8.352 | 483,239 | +0.07(+0.81%) |
Jan 07, 2010 | 8.329 | 8.329 | 8.250 | 8.285 | 390,084 | -0.02(-0.26%) |
Jan 06, 2010 | 8.379 | 8.381 | 8.307 | 8.307 | 426,070 | -0.06(-0.72%) |
Jan 05, 2010 | 8.390 | 8.390 | 8.313 | 8.367 | 448,670 | +0.01(+0.18%) |
Jan 04, 2010 | 8.308 | 8.376 | 8.298 | 8.352 | 838,727 | +0.16(+2.00%) |
Dec 31, 2009 | 8.264 | 8.188 | 8.188 | 8.188 | 197,679 | -0.09(-1.04%) |
Dec 30, 2009 | 8.206 | 8.275 | 8.206 | 8.275 | 147,876 | +0.03(+0.41%) |
Dec 29, 2009 | 8.241 | 8.259 | 8.225 | 8.241 | 278,207 | -0.01(-0.11%) |
Dec 28, 2009 | 8.275 | 8.275 | 8.207 | 8.250 | 262,564 | +0.01(+0.16%) |
Dec 24, 2009 | 8.123 | 8.238 | 8.123 | 8.237 | 1,267,342 | +0.08(+0.99%) |
Dec 23, 2009 | 8.153 | 8.158 | 8.121 | 8.156 | 300,020 | +0.03(+0.41%) |
Dec 22, 2009 | 8.105 | 8.126 | 8.086 | 8.123 | 291,443 | +0.06(+0.76%) |
Dec 21, 2009 | 8.050 | 8.093 | 8.026 | 8.061 | 601,409 | +0.05(+0.64%) |
Dec 18, 2009 | 7.940 | 8.013 | 7.940 | 8.010 | 270,444 | +0.14(+1.75%) |
Dec 17, 2009 | 7.962 | 7.962 | 7.873 | 7.873 | 441,987 | -0.13(-1.64%) |
Dec 16, 2009 | 7.985 | 8.041 | 7.985 | 8.004 | 502,747 | +0.05(+0.62%) |
Dec 15, 2009 | 7.988 | 8.014 | 7.939 | 7.955 | 962,430 | -0.04(-0.46%) |
Dec 14, 2009 | 8.001 | 8.013 | 7.991 | 7.991 | 223,548 | +0.05(+0.63%) |
Dec 11, 2009 | 7.982 | 8.000 | 7.911 | 7.941 | 177,671 | -0.02(-0.29%) |
Dec 10, 2009 | 7.933 | 7.992 | 7.933 | 7.965 | 301,840 | +0.05(+0.61%) |
Dec 09, 2009 | 7.886 | 7.925 | 7.822 | 7.917 | 425,365 | +0.06(+0.70%) |
Dec 08, 2009 | 7.895 | 7.903 | 7.836 | 7.861 | 367,587 | -0.06(-0.73%) |
Dec 07, 2009 | 7.943 | 7.968 | 7.900 | 7.919 | 261,353 | -0.01(-0.07%) |
Dec 04, 2009 | 7.938 | 8.008 | 7.853 | 7.925 | 181,262 | +0.05(+0.69%) |
Dec 03, 2009 | 7.912 | 7.953 | 7.858 | 7.871 | 361,328 | +0.01(+0.09%) |
Dec 02, 2009 | 7.903 | 7.939 | 7.861 | 7.864 | 179,942 | -0.04(-0.46%) |
Dec 01, 2009 | 7.801 | 7.924 | 7.801 | 7.900 | 382,238 | +0.14(+1.87%) |
Nov 30, 2009 | 7.754 | 7.784 | 7.699 | 7.756 | 432,397 | +0.00(+0.06%) |
Nov 27, 2009 | 7.728 | 7.775 | 7.669 | 7.751 | 120,385 | -0.12(-1.56%) |
Nov 25, 2009 | 7.860 | 7.899 | 7.860 | 7.874 | 339,734 | +0.02(+0.26%) |
Nov 24, 2009 | 7.862 | 7.880 | 7.817 | 7.854 | 124,428 | -0.03(-0.35%) |
Nov 23, 2009 | 7.862 | 7.934 | 7.832 | 7.881 | 156,358 | +0.11(+1.43%) |
Nov 20, 2009 | 7.741 | 7.793 | 7.730 | 7.770 | 139,093 | -0.05(-0.65%) |
Nov 19, 2009 | 7.896 | 7.906 | 7.769 | 7.821 | 300,349 | -0.14(-1.82%) |
Nov 18, 2009 | 7.982 | 7.995 | 7.925 | 7.966 | 971,370 | -0.02(-0.26%) |
Nov 17, 2009 | 7.952 | 7.988 | 7.934 | 7.987 | 257,194 | -0.01(-0.11%) |
Nov 16, 2009 | 7.953 | 8.019 | 7.934 | 7.995 | 226,599 | +0.09(+1.18%) |
Nov 13, 2009 | 7.845 | 7.915 | 7.845 | 7.902 | 150,407 | +0.08(+1.08%) |
Nov 12, 2009 | 7.841 | 7.895 | 7.795 | 7.818 | 117,615 | -0.06(-0.72%) |
Nov 11, 2009 | 7.886 | 7.919 | 7.837 | 7.874 | 223,014 | +0.04(+0.56%) |
Nov 10, 2009 | 7.814 | 7.854 | 7.787 | 7.830 | 308,413 | -0.01(-0.17%) |
Nov 09, 2009 | 7.748 | 7.843 | 7.747 | 7.843 | 236,989 | +0.18(+2.40%) |
Nov 06, 2009 | 7.621 | 7.688 | 7.574 | 7.659 | 164,456 | +0.02(+0.21%) |
Nov 05, 2009 | 7.621 | 7.659 | 7.582 | 7.643 | 1,139,096 | +0.11(+1.49%) |
Nov 04, 2009 | 7.493 | 7.598 | 7.493 | 7.531 | 499,964 | +0.06(+0.84%) |
Nov 03, 2009 | 7.386 | 7.469 | 7.386 | 7.468 | 289,322 | +0.01(+0.20%) |
Nov 02, 2009 | 7.412 | 7.526 | 7.383 | 7.453 | 662,724 | +0.01(+0.18%) |
Oct 30, 2009 | 7.629 | 7.630 | 7.431 | 7.440 | 324,063 | -0.19(-2.49%) |
Oct 29, 2009 | 7.529 | 7.653 | 7.529 | 7.630 | 406,911 | +0.15(+2.01%) |
Oct 28, 2009 | 7.561 | 7.623 | 7.466 | 7.479 | 365,350 | -0.18(-2.40%) |
Oct 27, 2009 | 7.747 | 7.767 | 7.639 | 7.664 | 210,025 | -0.07(-0.91%) |
Oct 26, 2009 | 7.731 | 7.870 | 7.702 | 7.734 | 162,931 | -0.02(-0.23%) |
Oct 23, 2009 | 7.798 | 7.798 | 7.737 | 7.751 | 250,867 | -0.05(-0.66%) |
Oct 22, 2009 | 7.756 | 7.814 | 7.680 | 7.803 | 355,521 | +0.04(+0.51%) |
Oct 21, 2009 | 7.785 | 7.865 | 7.751 | 7.763 | 283,994 | -0.03(-0.41%) |
Oct 20, 2009 | 7.751 | 7.795 | 7.751 | 7.795 | 288,864 | +0.01(+0.09%) |
Oct 19, 2009 | 7.756 | 7.810 | 7.707 | 7.788 | 254,643 | +0.07(+0.91%) |
Oct 16, 2009 | 7.763 | 7.763 | 7.667 | 7.718 | 399,667 | -0.09(-1.19%) |
Oct 15, 2009 | 7.797 | 7.811 | 7.765 | 7.811 | 251,216 | -0.05(-0.60%) |
Oct 14, 2009 | 7.842 | 7.861 | 7.804 | 7.858 | 497,063 | +0.12(+1.57%) |
Oct 13, 2009 | 7.721 | 7.748 | 7.656 | 7.737 | 230,668 | +0.01(+0.19%) |
Oct 12, 2009 | 7.746 | 7.754 | 7.696 | 7.722 | 393,873 | +0.04(+0.57%) |
Oct 09, 2009 | 7.579 | 7.687 | 7.569 | 7.678 | 427,814 | +0.08(+1.02%) |
Oct 08, 2009 | 7.626 | 7.650 | 7.566 | 7.601 | 354,085 | +0.05(+0.72%) |
Oct 07, 2009 | 7.525 | 7.549 | 7.494 | 7.546 | 111,172 | -0.00(-0.01%) |
Oct 06, 2009 | 7.466 | 7.553 | 7.466 | 7.547 | 222,953 | +0.13(+1.76%) |
Oct 05, 2009 | 7.387 | 7.434 | 7.360 | 7.416 | 275,218 | +0.06(+0.76%) |
Oct 02, 2009 | 7.343 | 7.420 | 7.343 | 7.360 | 185,708 | -0.07(-0.92%) |
Oct 01, 2009 | 7.602 | 7.602 | 7.408 | 7.428 | 221,756 | -0.20(-2.60%) |
Sep 30, 2009 | 7.636 | 7.700 | 7.547 | 7.626 | 164,826 | +0.00(+0.01%) |
Sep 29, 2009 | 7.672 | 7.691 | 7.598 | 7.626 | 168,800 | -0.04(-0.48%) |
Sep 28, 2009 | 7.573 | 7.710 | 7.573 | 7.662 | 303,536 | +0.10(+1.31%) |
Sep 25, 2009 | 7.558 | 7.602 | 7.529 | 7.563 | 206,844 | -0.06(-0.81%) |
Sep 24, 2009 | 7.718 | 7.753 | 7.568 | 7.624 | 210,962 | -0.07(-0.86%) |
Sep 23, 2009 | 7.748 | 7.817 | 7.675 | 7.690 | 370,097 | -0.04(-0.47%) |
Sep 22, 2009 | 7.722 | 7.738 | 7.690 | 7.726 | 280,622 | +0.08(+1.11%) |
Sep 21, 2009 | 7.627 | 7.684 | 7.602 | 7.642 | 202,138 | -0.03(-0.38%) |
Sep 18, 2009 | 7.696 | 7.710 | 7.645 | 7.671 | 387,211 | +0.02(+0.23%) |
Sep 17, 2009 | 7.678 | 7.710 | 7.624 | 7.653 | 471,598 | +0.02(+0.23%) |
Sep 16, 2009 | 7.655 | 7.709 | 7.604 | 7.636 | 317,353 | +0.03(+0.38%) |
Sep 15, 2009 | 7.572 | 7.617 | 7.532 | 7.607 | 367,601 | +0.07(+0.99%) |
Sep 14, 2009 | 7.618 | 7.618 | 7.443 | 7.532 | 730,393 | -0.05(-0.71%) |
Sep 11, 2009 | 7.611 | 7.655 | 7.534 | 7.586 | 235,156 | -0.01(-0.17%) |
Sep 10, 2009 | 7.491 | 7.602 | 7.485 | 7.599 | 118,395 | +0.11(+1.53%) |
Sep 09, 2009 | 7.446 | 7.525 | 7.435 | 7.485 | 243,090 | +0.05(+0.72%) |
Sep 08, 2009 | 7.441 | 7.459 | 7.399 | 7.431 | 304,391 | +0.08(+1.11%) |
Sep 04, 2009 | 7.269 | 7.357 | 7.249 | 7.349 | 137,445 | +0.10(+1.39%) |
Sep 03, 2009 | 7.232 | 7.248 | 7.164 | 7.248 | 146,542 | +0.06(+0.83%) |
Sep 02, 2009 | 7.175 | 7.233 | 7.159 | 7.188 | 210,887 | -0.02(-0.34%) |
Sep 01, 2009 | 7.275 | 7.392 | 7.188 | 7.213 | 166,857 | -0.11(-1.48%) |
Aug 31, 2009 | 7.295 | 7.322 | 7.259 | 7.322 | 151,549 | -0.04(-0.50%) |
Aug 28, 2009 | 7.411 | 7.479 | 7.323 | 7.358 | 159,087 | +0.01(+0.18%) |
Aug 27, 2009 | 7.317 | 7.348 | 7.218 | 7.345 | 214,143 | +0.03(+0.38%) |
Aug 26, 2009 | 7.284 | 7.332 | 7.269 | 7.317 | 141,535 | +0.04(+0.56%) |
Aug 25, 2009 | 7.327 | 7.343 | 7.263 | 7.276 | 1,566,644 | -0.03(-0.36%) |
Aug 24, 2009 | 7.317 | 7.367 | 7.284 | 7.303 | 581,641 | +0.01(+0.14%) |
Aug 21, 2009 | 7.262 | 7.292 | 7.194 | 7.292 | 257,235 | +0.12(+1.73%) |
Aug 20, 2009 | 7.104 | 7.181 | 7.104 | 7.168 | 205,900 | +0.08(+1.13%) |
Aug 19, 2009 | 6.991 | 7.126 | 6.969 | 7.088 | 207,966 | +0.00(+0.01%) |
Aug 18, 2009 | 7.039 | 7.093 | 7.001 | 7.088 | 274,384 | +0.11(+1.51%) |
Aug 17, 2009 | 7.035 | 7.035 | 6.962 | 6.982 | 673,401 | -0.19(-2.63%) |
Aug 14, 2009 | 7.240 | 7.243 | 7.110 | 7.171 | 437,944 | -0.07(-0.97%) |
Aug 13, 2009 | 7.212 | 7.241 | 7.165 | 7.241 | 252,461 | +0.09(+1.29%) |
Aug 12, 2009 | 7.054 | 7.219 | 7.035 | 7.149 | 309,172 | +0.08(+1.20%) |
Aug 11, 2009 | 7.088 | 7.089 | 7.035 | 7.064 | 249,062 | -0.06(-0.90%) |
Aug 10, 2009 | 7.092 | 7.160 | 7.076 | 7.129 | 977,533 | -0.04(-0.59%) |
Aug 07, 2009 | 7.218 | 7.228 | 7.150 | 7.171 | 334,631 | +0.07(+0.95%) |
Aug 06, 2009 | 7.178 | 7.216 | 7.085 | 7.104 | 800,566 | -0.05(-0.76%) |
Aug 05, 2009 | 7.248 | 7.248 | 7.117 | 7.158 | 317,969 | -0.07(-0.95%) |
Aug 04, 2009 | 7.222 | 7.237 | 7.177 | 7.226 | 435,359 | -0.02(-0.26%) |
Aug 03, 2009 | 7.243 | 7.251 | 7.190 | 7.245 | 267,386 | +0.09(+1.31%) |
Jul 31, 2009 | 7.161 | 7.199 | 7.125 | 7.152 | 160,386 | +0.02(+0.31%) |
Jul 30, 2009 | 7.171 | 7.237 | 7.130 | 7.130 | 560,711 | +0.06(+0.81%) |
Jul 29, 2009 | 7.074 | 7.074 | 7.009 | 7.073 | 273,734 | -0.02(-0.29%) |
Jul 28, 2009 | 7.042 | 7.099 | 6.979 | 7.093 | 258,945 | +0.02(+0.27%) |
Jul 27, 2009 | 7.072 | 7.086 | 6.987 | 7.074 | 336,129 | -0.00(-0.02%) |
Jul 24, 2009 | 6.984 | 7.083 | 6.971 | 7.076 | 5,916 | -0.05(-0.66%) |
Jul 23, 2009 | 7.001 | 7.152 | 6.979 | 7.123 | 879,111 | +0.13(+1.92%) |
Jul 22, 2009 | 6.957 | 7.027 | 6.936 | 6.988 | 3,098,363 | +0.04(+0.57%) |
Jul 21, 2009 | 6.985 | 6.985 | 6.858 | 6.949 | 182,979 | +0.03(+0.46%) |
Jul 20, 2009 | 6.908 | 6.930 | 6.849 | 6.917 | 446,802 | +0.06(+0.92%) |
Jul 17, 2009 | 6.830 | 6.854 | 6.760 | 6.854 | 577,065 | +0.04(+0.56%) |
Jul 16, 2009 | 6.699 | 6.826 | 6.674 | 6.816 | 382,505 | +0.08(+1.22%) |
Jul 15, 2009 | 6.637 | 6.734 | 6.608 | 6.734 | 439,559 | +0.27(+4.16%) |
Jul 14, 2009 | 6.529 | 6.529 | 6.408 | 6.465 | 215,299 | +0.01(+0.20%) |
Jul 13, 2009 | 6.339 | 6.456 | 6.305 | 6.452 | 186,899 | +0.10(+1.52%) |
Jul 10, 2009 | 6.282 | 6.357 | 6.282 | 6.355 | 111,329 | +0.02(+0.39%) |
Jul 09, 2009 | 6.362 | 6.366 | 6.289 | 6.330 | 298,303 | +0.07(+1.05%) |
Jul 08, 2009 | 6.275 | 6.297 | 6.191 | 6.265 | 314,494 | -0.01(-0.12%) |
Jul 07, 2009 | 6.422 | 6.422 | 6.272 | 6.272 | 208,999 | -0.16(-2.52%) |
Jul 06, 2009 | 6.380 | 6.447 | 6.359 | 6.434 | 247,591 | +0.00(+0.07%) |
Jul 02, 2009 | 6.531 | 6.531 | 6.417 | 6.430 | 253,152 | -0.15(-2.24%) |
Jul 01, 2009 | 6.563 | 6.653 | 6.563 | 6.577 | 281,942 | +0.04(+0.61%) |
Jun 30, 2009 | 6.558 | 6.615 | 6.490 | 6.538 | 74,112 | -0.04(-0.56%) |
Jun 29, 2009 | 6.572 | 6.599 | 6.529 | 6.574 | 121,193 | +0.03(+0.49%) |
Jun 26, 2009 | 6.523 | 6.554 | 6.510 | 6.542 | 102,334 | -0.00(-0.02%) |
Jun 25, 2009 | 6.485 | 6.544 | 6.481 | 6.544 | 241,517 | +0.12(+1.80%) |
Jun 24, 2009 | 6.405 | 6.485 | 6.398 | 6.428 | 408,881 | +0.12(+1.90%) |
Jun 23, 2009 | 6.303 | 6.376 | 6.269 | 6.308 | 363,524 | -0.01(-0.12%) |
Jun 22, 2009 | 6.478 | 6.478 | 6.308 | 6.316 | 285,198 | -0.23(-3.44%) |
Jun 19, 2009 | 6.547 | 6.564 | 6.496 | 6.541 | 214,765 | +0.08(+1.18%) |
Jun 18, 2009 | 6.506 | 6.517 | 6.460 | 6.465 | 109,995 | -0.02(-0.34%) |
Jun 17, 2009 | 6.457 | 6.553 | 6.417 | 6.487 | 208,363 | +0.04(+0.61%) |
Jun 16, 2009 | 6.558 | 6.577 | 6.447 | 6.447 | 134,756 | -0.06(-0.92%) |
Jun 15, 2009 | 6.607 | 6.607 | 6.474 | 6.507 | 363,688 | -0.17(-2.50%) |
Jun 12, 2009 | 6.693 | 6.693 | 6.601 | 6.674 | 169,101 | -0.05(-0.76%) |
Jun 11, 2009 | 6.705 | 6.786 | 6.697 | 6.725 | 953,278 | +0.05(+0.68%) |
Jun 10, 2009 | 6.729 | 6.820 | 6.592 | 6.680 | 206,359 | +0.01(+0.09%) |
Jun 09, 2009 | 6.661 | 6.710 | 6.626 | 6.674 | 82,491 | +0.06(+0.93%) |
Jun 08, 2009 | 6.528 | 6.643 | 6.507 | 6.612 | 138,040 | +0.00(+0.00%) |
Jun 05, 2009 | 6.680 | 6.691 | 6.579 | 6.612 | 507,563 | +0.00(+0.04%) |
Jun 04, 2009 | 6.567 | 6.611 | 6.542 | 6.610 | 671,500 | +0.08(+1.30%) |
Jun 03, 2009 | 6.576 | 6.579 | 6.449 | 6.525 | 375,159 | -0.08(-1.28%) |
Jun 02, 2009 | 6.580 | 6.662 | 6.576 | 6.610 | 965,214 | -0.03(-0.51%) |
Jun 01, 2009 | 6.528 | 6.672 | 6.528 | 6.643 | 199,327 | +0.22(+3.39%) |
May 29, 2009 | 6.380 | 6.425 | 6.326 | 6.425 | 537,871 | +0.08(+1.20%) |
May 28, 2009 | 6.345 | 6.380 | 6.251 | 6.349 | 176,064 | +0.09(+1.41%) |
May 27, 2009 | 6.323 | 6.397 | 6.244 | 6.261 | 167,514 | -0.06(-0.96%) |
May 26, 2009 | 6.108 | 6.326 | 6.108 | 6.322 | 206,140 | +0.15(+2.51%) |
May 22, 2009 | 6.212 | 6.213 | 6.112 | 6.167 | 135,680 | -0.00(-0.05%) |
May 21, 2009 | 6.197 | 6.215 | 6.105 | 6.169 | 236,961 | -0.10(-1.59%) |
May 20, 2009 | 6.345 | 6.393 | 6.246 | 6.269 | 282,941 | -0.04(-0.67%) |
May 19, 2009 | 6.229 | 6.371 | 6.229 | 6.311 | 208,171 | +0.05(+0.77%) |
May 18, 2009 | 6.156 | 6.282 | 6.131 | 6.263 | 164,053 | +0.16(+2.59%) |
May 15, 2009 | 6.110 | 6.169 | 6.076 | 6.105 | 1,169,494 | -0.00(-0.07%) |
May 14, 2009 | 6.039 | 6.143 | 6.039 | 6.110 | 208,609 | +0.07(+1.17%) |
May 13, 2009 | 6.088 | 6.095 | 6.001 | 6.039 | 229,615 | -0.12(-1.88%) |
May 12, 2009 | 6.216 | 6.263 | 6.108 | 6.155 | 841,367 | -0.06(-0.94%) |
May 11, 2009 | 6.145 | 6.260 | 6.108 | 6.213 | 253,063 | -0.02(-0.31%) |
May 08, 2009 | 6.270 | 6.270 | 6.129 | 6.232 | 439,223 | +0.03(+0.52%) |
May 07, 2009 | 6.436 | 6.436 | 6.133 | 6.200 | 412,848 | -0.20(-3.06%) |
May 06, 2009 | 6.390 | 6.417 | 6.305 | 6.396 | 318,974 | +0.01(+0.18%) |
May 05, 2009 | 6.398 | 6.398 | 6.310 | 6.384 | 452,165 | -0.04(-0.55%) |
May 04, 2009 | 6.338 | 6.419 | 6.290 | 6.419 | 393,798 | +0.15(+2.45%) |
May 01, 2009 | 6.133 | 6.266 | 6.133 | 6.266 | 477,631 | +0.08(+1.30%) |
Apr 30, 2009 | 6.266 | 6.329 | 6.159 | 6.186 | 552,304 | +0.02(+0.28%) |
Apr 29, 2009 | 6.121 | 6.244 | 6.104 | 6.168 | 917,880 | +0.12(+1.93%) |
Apr 28, 2009 | 6.009 | 6.091 | 5.993 | 6.051 | 120,946 | -0.04(-0.60%) |
Apr 27, 2009 | 6.066 | 6.168 | 6.060 | 6.088 | 270,519 | -0.02(-0.38%) |
Apr 24, 2009 | 6.089 | 6.167 | 6.053 | 6.111 | 1,361,188 | +0.06(+0.99%) |
Apr 23, 2009 | 6.067 | 6.070 | 5.932 | 6.051 | 142,930 | +0.06(+0.98%) |
Apr 22, 2009 | 5.884 | 6.110 | 5.884 | 5.993 | 148,190 | +0.04(+0.69%) |
Apr 21, 2009 | 5.785 | 5.972 | 5.785 | 5.952 | 295,054 | +0.12(+2.03%) |
Apr 20, 2009 | 5.953 | 5.953 | 5.817 | 5.833 | 181,885 | -0.22(-3.58%) |
Apr 17, 2009 | 6.025 | 6.085 | 5.982 | 6.050 | 167,828 | -0.00(-0.02%) |
Apr 16, 2009 | 5.937 | 6.076 | 5.911 | 6.051 | 214,964 | +0.17(+2.83%) |
Apr 15, 2009 | 5.931 | 5.931 | 5.789 | 5.884 | 191,762 | -0.02(-0.37%) |
Apr 14, 2009 | 5.950 | 5.960 | 5.864 | 5.906 | 880,191 | -0.08(-1.34%) |
Apr 13, 2009 | 6.034 | 6.050 | 5.903 | 5.987 | 281,874 | +0.01(+0.15%) |
Apr 09, 2009 | 5.960 | 5.990 | 5.921 | 5.978 | 165,674 | +0.20(+3.52%) |
Apr 08, 2009 | 5.754 | 5.829 | 5.711 | 5.775 | 218,302 | +0.09(+1.65%) |
Apr 07, 2009 | 5.838 | 5.838 | 5.555 | 5.681 | 217,871 | -0.17(-2.85%) |
Apr 06, 2009 | 5.868 | 5.868 | 5.760 | 5.848 | 196,707 | -0.01(-0.20%) |
Apr 03, 2009 | 5.884 | 5.915 | 5.799 | 5.860 | 443,717 | +0.02(+0.33%) |
Apr 02, 2009 | 5.715 | 5.937 | 5.715 | 5.841 | 555,293 | +0.22(+3.85%) |