Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.861 | 7.011 | 6.850 | 6.980 | 60,523 | +0.12(+1.74%) |
Apr 29, 2010 | 6.749 | 6.890 | 6.711 | 6.861 | 19,227 | +0.04(+0.64%) |
Apr 28, 2010 | 6.793 | 6.912 | 6.779 | 6.817 | 11,155 | +0.09(+1.33%) |
Apr 27, 2010 | 6.918 | 6.918 | 6.711 | 6.728 | 29,085 | -0.23(-3.35%) |
Apr 26, 2010 | 6.972 | 6.985 | 6.844 | 6.961 | 64,170 | -0.04(-0.50%) |
Apr 23, 2010 | 6.728 | 6.996 | 6.728 | 6.996 | 29,295 | +0.14(+2.10%) |
Apr 22, 2010 | 6.804 | 6.853 | 6.798 | 6.852 | 7,770 | +0.01(+0.12%) |
Apr 21, 2010 | 6.698 | 6.844 | 6.698 | 6.844 | 17,874 | +0.08(+1.24%) |
Apr 20, 2010 | 6.671 | 6.760 | 6.671 | 6.760 | 17,350 | +0.09(+1.42%) |
Apr 19, 2010 | 6.644 | 6.709 | 6.644 | 6.665 | 10,469 | -0.02(-0.32%) |
Apr 16, 2010 | 6.749 | 6.749 | 6.595 | 6.687 | 49,887 | -0.05(-0.68%) |
Apr 15, 2010 | 6.627 | 6.760 | 6.524 | 6.733 | 49,179 | +0.13(+1.97%) |
Apr 14, 2010 | 6.431 | 6.614 | 6.431 | 6.603 | 40,100 | +0.16(+2.48%) |
Apr 13, 2010 | 6.454 | 6.462 | 6.416 | 6.443 | 35,280 | +0.04(+0.59%) |
Apr 12, 2010 | 6.435 | 6.457 | 6.405 | 6.405 | 16,329 | -0.03(-0.42%) |
Apr 09, 2010 | 6.467 | 6.467 | 6.413 | 6.432 | 60,353 | +0.00(+0.00%) |
Apr 08, 2010 | 6.513 | 6.579 | 6.413 | 6.432 | 99,391 | -0.09(-1.33%) |
Apr 07, 2010 | 6.587 | 6.607 | 6.511 | 6.519 | 31,902 | -0.07(-1.03%) |
Apr 06, 2010 | 6.608 | 6.614 | 6.538 | 6.587 | 12,431 | -0.07(-1.06%) |
Apr 05, 2010 | 6.608 | 6.690 | 6.598 | 6.657 | 27,053 | +0.09(+1.45%) |
Apr 01, 2010 | 6.532 | 6.562 | 6.562 | 6.562 | 29,870 | +0.03(+0.41%) |
Mar 31, 2010 | 6.673 | 6.679 | 6.454 | 6.535 | 85,765 | -0.15(-2.27%) |
Mar 30, 2010 | 6.679 | 6.779 | 6.665 | 6.687 | 116,149 | -0.04(-0.56%) |
Mar 29, 2010 | 6.809 | 6.809 | 6.714 | 6.725 | 11,988 | -0.04(-0.60%) |
Mar 26, 2010 | 6.915 | 6.988 | 6.766 | 6.766 | 27,831 | -0.16(-2.35%) |
Mar 25, 2010 | 6.945 | 6.945 | 6.928 | 6.928 | 6,114 | -0.02(-0.27%) |
Mar 24, 2010 | 7.012 | 7.012 | 6.795 | 6.947 | 34,860 | -0.03(-0.47%) |
Mar 23, 2010 | 6.961 | 7.042 | 6.874 | 6.980 | 30,386 | +0.05(+0.66%) |
Mar 22, 2010 | 6.812 | 6.939 | 6.779 | 6.934 | 22,937 | +0.10(+1.51%) |
Mar 19, 2010 | 6.722 | 6.877 | 6.638 | 6.831 | 95,921 | +0.15(+2.27%) |
Mar 18, 2010 | 6.682 | 6.795 | 6.637 | 6.679 | 34,620 | -0.00(-0.04%) |
Mar 17, 2010 | 6.806 | 6.934 | 6.682 | 6.682 | 31,297 | -0.09(-1.36%) |
Mar 16, 2010 | 6.964 | 6.964 | 6.714 | 6.774 | 19,740 | -0.08(-1.11%) |
Mar 15, 2010 | 6.880 | 6.980 | 6.793 | 6.850 | 30,464 | -0.08(-1.17%) |
Mar 12, 2010 | 6.801 | 6.969 | 6.801 | 6.931 | 5,019 | -0.02(-0.35%) |
Mar 11, 2010 | 6.874 | 6.977 | 6.874 | 6.955 | 9,473 | +0.10(+1.42%) |
Mar 10, 2010 | 6.761 | 6.858 | 6.761 | 6.858 | 12,470 | +0.05(+0.75%) |
Mar 09, 2010 | 6.624 | 6.807 | 6.624 | 6.807 | 15,477 | -0.01(-0.16%) |
Mar 08, 2010 | 6.683 | 6.820 | 6.659 | 6.817 | 19,848 | +0.06(+0.92%) |
Mar 05, 2010 | 6.605 | 6.761 | 6.543 | 6.756 | 46,543 | +0.14(+2.16%) |
Mar 04, 2010 | 6.651 | 6.659 | 6.484 | 6.613 | 49,721 | -0.05(-0.77%) |
Mar 03, 2010 | 6.764 | 6.863 | 6.583 | 6.664 | 85,994 | -0.10(-1.47%) |
Mar 02, 2010 | 6.670 | 6.783 | 6.648 | 6.764 | 21,803 | -0.06(-0.87%) |
Mar 01, 2010 | 6.839 | 6.858 | 6.756 | 6.823 | 28,642 | +0.06(+0.92%) |
Feb 26, 2010 | 6.696 | 6.792 | 6.670 | 6.761 | 15,622 | +0.05(+0.72%) |
Feb 25, 2010 | 6.718 | 6.780 | 6.522 | 6.713 | 37,945 | -0.04(-0.56%) |
Feb 24, 2010 | 6.589 | 6.791 | 6.589 | 6.750 | 9,849 | +0.17(+2.58%) |
Feb 23, 2010 | 6.320 | 6.597 | 6.255 | 6.581 | 37,165 | +0.25(+4.00%) |
Feb 22, 2010 | 6.277 | 6.333 | 6.161 | 6.328 | 28,293 | +0.07(+1.16%) |
Feb 19, 2010 | 6.261 | 6.306 | 6.207 | 6.255 | 28,151 | +0.02(+0.26%) |
Feb 18, 2010 | 6.312 | 6.353 | 6.123 | 6.239 | 68,309 | -0.13(-1.99%) |
Feb 17, 2010 | 6.290 | 6.366 | 6.220 | 6.366 | 24,542 | +0.09(+1.41%) |
Feb 16, 2010 | 6.209 | 6.277 | 6.043 | 6.277 | 103,701 | +0.07(+1.08%) |
Feb 12, 2010 | 6.371 | 6.209 | 6.209 | 6.209 | 78,798 | -0.20(-3.15%) |
Feb 11, 2010 | 6.223 | 6.438 | 6.201 | 6.411 | 47,111 | +0.15(+2.45%) |
Feb 10, 2010 | 6.266 | 6.296 | 6.199 | 6.258 | 22,996 | +0.00(+0.04%) |
Feb 09, 2010 | 6.328 | 6.328 | 6.215 | 6.255 | 46,197 | -0.01(-0.21%) |
Feb 08, 2010 | 6.363 | 6.454 | 6.269 | 6.269 | 57,931 | -0.14(-2.14%) |
Feb 05, 2010 | 6.355 | 6.444 | 6.349 | 6.406 | 22,111 | +0.08(+1.23%) |
Feb 04, 2010 | 6.473 | 6.592 | 6.325 | 6.328 | 157,968 | -0.14(-2.20%) |
Feb 03, 2010 | 6.524 | 6.566 | 6.430 | 6.470 | 44,692 | -0.05(-0.70%) |
Feb 02, 2010 | 6.538 | 6.570 | 6.511 | 6.516 | 79,649 | -0.03(-0.45%) |
Feb 01, 2010 | 6.589 | 6.695 | 6.524 | 6.546 | 89,841 | +0.03(+0.41%) |
Jan 29, 2010 | 6.648 | 6.758 | 6.497 | 6.519 | 72,453 | -0.08(-1.26%) |
Jan 28, 2010 | 6.624 | 6.850 | 6.592 | 6.602 | 48,505 | +0.01(+0.08%) |
Jan 27, 2010 | 6.559 | 6.817 | 6.559 | 6.597 | 13,759 | +0.04(+0.57%) |
Jan 26, 2010 | 6.635 | 6.877 | 6.538 | 6.559 | 34,043 | -0.12(-1.73%) |
Jan 25, 2010 | 6.793 | 6.823 | 6.624 | 6.675 | 19,212 | -0.07(-1.00%) |
Jan 22, 2010 | 6.600 | 6.885 | 6.600 | 6.742 | 30,909 | +0.13(+1.91%) |
Jan 21, 2010 | 6.594 | 6.741 | 6.594 | 6.616 | 99,300 | -0.11(-1.68%) |
Jan 20, 2010 | 6.691 | 6.842 | 6.600 | 6.729 | 92,550 | -0.02(-0.24%) |
Jan 19, 2010 | 6.672 | 6.745 | 6.672 | 6.745 | 16,685 | +0.05(+0.72%) |
Jan 15, 2010 | 6.624 | 6.696 | 6.696 | 6.696 | 104,816 | +0.10(+1.55%) |
Jan 14, 2010 | 6.788 | 6.796 | 6.500 | 6.594 | 98,746 | -0.13(-1.96%) |
Jan 13, 2010 | 6.850 | 6.855 | 6.726 | 6.726 | 18,699 | -0.13(-1.96%) |
Jan 12, 2010 | 6.828 | 6.931 | 6.799 | 6.861 | 59,470 | +0.03(+0.39%) |
Jan 11, 2010 | 6.664 | 6.887 | 6.474 | 6.834 | 120,598 | +0.24(+3.65%) |
Jan 08, 2010 | 6.648 | 6.648 | 6.508 | 6.593 | 35,827 | -0.04(-0.67%) |
Jan 07, 2010 | 6.643 | 6.791 | 6.462 | 6.637 | 88,231 | +0.01(+0.20%) |
Jan 06, 2010 | 6.742 | 6.807 | 6.470 | 6.624 | 42,380 | -0.11(-1.68%) |
Jan 05, 2010 | 6.820 | 6.820 | 6.707 | 6.737 | 43,852 | -0.11(-1.65%) |
Jan 04, 2010 | 6.820 | 6.850 | 6.758 | 6.850 | 18,380 | +0.06(+0.83%) |
Dec 31, 2009 | 6.807 | 6.793 | 6.793 | 6.793 | 42,372 | +0.00(+0.04%) |
Dec 30, 2009 | 6.694 | 6.791 | 6.522 | 6.791 | 38,202 | +0.02(+0.32%) |
Dec 29, 2009 | 6.788 | 6.788 | 6.696 | 6.769 | 11,124 | -0.02(-0.36%) |
Dec 28, 2009 | 6.823 | 6.823 | 6.718 | 6.793 | 38,016 | -0.03(-0.43%) |
Dec 24, 2009 | 6.750 | 6.831 | 6.750 | 6.823 | 5,679 | +0.10(+1.48%) |
Dec 23, 2009 | 6.815 | 6.815 | 6.694 | 6.723 | 11,217 | -0.06(-0.83%) |
Dec 22, 2009 | 6.793 | 6.834 | 6.777 | 6.780 | 33,266 | -0.05(-0.71%) |
Dec 21, 2009 | 6.756 | 6.941 | 6.632 | 6.828 | 72,330 | +0.07(+0.99%) |
Dec 18, 2009 | 6.764 | 6.770 | 6.659 | 6.761 | 125,709 | +0.09(+1.41%) |
Dec 17, 2009 | 6.766 | 6.874 | 6.659 | 6.667 | 19,138 | -0.10(-1.47%) |
Dec 16, 2009 | 6.796 | 6.914 | 6.661 | 6.766 | 40,978 | +0.07(+1.04%) |
Dec 15, 2009 | 6.897 | 6.979 | 6.696 | 6.696 | 59,834 | -0.18(-2.66%) |
Dec 14, 2009 | 7.019 | 7.127 | 6.815 | 6.879 | 37,603 | -0.11(-1.54%) |
Dec 11, 2009 | 6.960 | 7.049 | 6.893 | 6.987 | 52,794 | +0.01(+0.08%) |
Dec 10, 2009 | 6.844 | 7.100 | 6.699 | 6.982 | 125,233 | +0.17(+2.49%) |
Dec 09, 2009 | 6.780 | 6.941 | 6.659 | 6.812 | 25,405 | +0.04(+0.64%) |
Dec 08, 2009 | 6.847 | 6.904 | 6.651 | 6.769 | 44,219 | -0.04(-0.55%) |
Dec 07, 2009 | 6.866 | 6.944 | 6.618 | 6.807 | 58,578 | +0.02(+0.24%) |
Dec 04, 2009 | 6.987 | 6.987 | 6.562 | 6.791 | 89,763 | -0.13(-1.87%) |
Dec 03, 2009 | 6.699 | 7.095 | 6.659 | 6.920 | 67,402 | +0.22(+3.21%) |
Dec 02, 2009 | 6.645 | 6.710 | 6.618 | 6.705 | 31,749 | +0.08(+1.26%) |
Dec 01, 2009 | 6.495 | 6.694 | 6.371 | 6.621 | 58,076 | +0.15(+2.33%) |
Nov 30, 2009 | 6.207 | 6.470 | 6.207 | 6.470 | 50,051 | +0.30(+4.84%) |
Nov 27, 2009 | 6.253 | 6.376 | 6.172 | 6.172 | 22,301 | -0.16(-2.55%) |
Nov 25, 2009 | 6.557 | 6.586 | 6.296 | 6.333 | 33,667 | -0.04(-0.68%) |
Nov 24, 2009 | 6.484 | 6.559 | 6.287 | 6.376 | 95,955 | -0.13(-2.03%) |
Nov 23, 2009 | 6.444 | 6.567 | 6.390 | 6.508 | 41,666 | +0.18(+2.80%) |
Nov 20, 2009 | 6.406 | 6.522 | 6.304 | 6.331 | 65,168 | -0.06(-0.88%) |
Nov 19, 2009 | 6.403 | 6.592 | 6.306 | 6.387 | 128,478 | -0.06(-0.92%) |
Nov 18, 2009 | 6.317 | 6.533 | 6.279 | 6.446 | 81,322 | +0.18(+2.83%) |
Nov 17, 2009 | 6.400 | 6.597 | 6.161 | 6.269 | 149,824 | -0.02(-0.34%) |
Nov 16, 2009 | 6.234 | 6.684 | 6.234 | 6.290 | 41,116 | +0.09(+1.43%) |
Nov 13, 2009 | 6.406 | 6.473 | 6.158 | 6.201 | 64,570 | -0.20(-3.19%) |
Nov 12, 2009 | 6.465 | 6.531 | 6.406 | 6.406 | 25,746 | -0.09(-1.33%) |
Nov 11, 2009 | 6.672 | 6.672 | 6.422 | 6.492 | 58,084 | +0.22(+3.47%) |
Nov 10, 2009 | 6.632 | 6.686 | 6.121 | 6.274 | 55,660 | -0.37(-5.51%) |
Nov 09, 2009 | 6.707 | 6.732 | 6.509 | 6.640 | 27,222 | -0.01(-0.08%) |
Nov 06, 2009 | 6.705 | 6.836 | 6.635 | 6.645 | 54,471 | -0.05(-0.72%) |
Nov 05, 2009 | 6.487 | 6.901 | 6.484 | 6.694 | 59,135 | +0.30(+4.76%) |
Nov 04, 2009 | 6.602 | 6.678 | 6.333 | 6.390 | 71,620 | -0.18(-2.78%) |
Nov 03, 2009 | 6.465 | 6.656 | 6.457 | 6.573 | 72,479 | +0.09(+1.33%) |
Nov 02, 2009 | 6.546 | 6.702 | 6.376 | 6.487 | 75,817 | -0.02(-0.25%) |
Oct 30, 2009 | 6.772 | 6.772 | 6.457 | 6.503 | 80,548 | -0.32(-4.65%) |
Oct 29, 2009 | 6.769 | 6.820 | 6.766 | 6.820 | 20,331 | +0.06(+0.96%) |
Oct 28, 2009 | 6.887 | 6.890 | 6.748 | 6.756 | 42,038 | -0.11(-1.61%) |
Oct 27, 2009 | 7.049 | 7.087 | 6.866 | 6.866 | 29,162 | -0.05(-0.78%) |
Oct 26, 2009 | 7.017 | 7.124 | 6.882 | 6.920 | 36,652 | -0.12(-1.64%) |
Oct 23, 2009 | 7.027 | 7.089 | 7.019 | 7.035 | 36,864 | -0.10(-1.36%) |
Oct 22, 2009 | 7.092 | 7.140 | 7.043 | 7.132 | 46,632 | +0.04(+0.57%) |
Oct 21, 2009 | 7.232 | 7.315 | 7.022 | 7.092 | 79,567 | -0.14(-1.93%) |
Oct 20, 2009 | 7.208 | 7.399 | 7.189 | 7.232 | 75,850 | -0.11(-1.47%) |
Oct 19, 2009 | 7.331 | 7.372 | 7.245 | 7.339 | 91,636 | +0.09(+1.30%) |
Oct 16, 2009 | 7.278 | 7.426 | 7.041 | 7.245 | 195,219 | -0.03(-0.37%) |
Oct 15, 2009 | 7.356 | 7.357 | 7.006 | 7.272 | 283,655 | -0.12(-1.67%) |
Oct 14, 2009 | 7.479 | 7.504 | 7.274 | 7.396 | 53,356 | -0.07(-0.97%) |
Oct 13, 2009 | 7.528 | 7.619 | 7.372 | 7.469 | 77,657 | -0.04(-0.54%) |
Oct 12, 2009 | 7.415 | 7.668 | 7.353 | 7.509 | 188,472 | +0.15(+1.97%) |
Oct 09, 2009 | 7.130 | 7.396 | 7.087 | 7.364 | 122,910 | +0.28(+3.95%) |
Oct 08, 2009 | 7.318 | 7.318 | 7.052 | 7.084 | 59,927 | -0.21(-2.91%) |
Oct 07, 2009 | 7.083 | 7.302 | 7.083 | 7.296 | 33,976 | +0.16(+2.22%) |
Oct 06, 2009 | 7.130 | 7.138 | 6.978 | 7.138 | 28,248 | +0.14(+1.96%) |
Oct 05, 2009 | 7.011 | 7.159 | 6.960 | 7.000 | 59,827 | +0.03(+0.46%) |
Oct 02, 2009 | 7.226 | 7.315 | 6.965 | 6.968 | 91,918 | -0.26(-3.57%) |
Oct 01, 2009 | 7.054 | 7.377 | 7.049 | 7.226 | 102,378 | +0.07(+1.02%) |
Sep 30, 2009 | 7.212 | 7.212 | 7.014 | 7.154 | 29,675 | -0.04(-0.60%) |
Sep 29, 2009 | 7.159 | 7.296 | 7.103 | 7.197 | 126,006 | +0.04(+0.53%) |
Sep 28, 2009 | 7.065 | 7.396 | 7.054 | 7.159 | 48,066 | -0.05(-0.71%) |
Sep 25, 2009 | 7.251 | 7.334 | 7.065 | 7.210 | 98,330 | -0.01(-0.07%) |
Sep 24, 2009 | 7.186 | 7.356 | 7.157 | 7.216 | 87,034 | -0.01(-0.15%) |
Sep 23, 2009 | 7.183 | 7.261 | 7.130 | 7.226 | 34,645 | +0.08(+1.13%) |
Sep 22, 2009 | 7.057 | 7.331 | 7.027 | 7.146 | 39,540 | +0.05(+0.68%) |
Sep 21, 2009 | 7.178 | 7.245 | 7.038 | 7.097 | 20,933 | -0.05(-0.75%) |
Sep 18, 2009 | 7.296 | 7.296 | 6.995 | 7.151 | 80,292 | -0.20(-2.71%) |
Sep 17, 2009 | 7.073 | 7.399 | 7.014 | 7.350 | 120,565 | +0.18(+2.55%) |
Sep 16, 2009 | 7.264 | 7.264 | 7.009 | 7.167 | 50,943 | -0.01(-0.08%) |
Sep 15, 2009 | 7.148 | 7.296 | 7.011 | 7.173 | 49,107 | -0.00(-0.04%) |
Sep 14, 2009 | 7.127 | 7.225 | 7.025 | 7.175 | 39,997 | +0.01(+0.15%) |
Sep 11, 2009 | 7.181 | 7.264 | 6.995 | 7.165 | 44,639 | -0.19(-2.63%) |
Sep 10, 2009 | 6.979 | 7.382 | 6.869 | 7.358 | 72,873 | +0.36(+5.07%) |
Sep 09, 2009 | 7.130 | 7.181 | 6.820 | 7.003 | 158,436 | -0.13(-1.88%) |
Sep 08, 2009 | 7.490 | 7.603 | 7.103 | 7.138 | 73,226 | -0.35(-4.71%) |
Sep 04, 2009 | 7.516 | 7.630 | 7.404 | 7.490 | 27,832 | -0.05(-0.64%) |
Sep 03, 2009 | 7.495 | 7.676 | 7.485 | 7.539 | 32,500 | +0.02(+0.25%) |
Sep 02, 2009 | 7.444 | 7.676 | 7.444 | 7.520 | 64,250 | +0.07(+0.90%) |
Sep 01, 2009 | 7.713 | 7.713 | 7.452 | 7.452 | 73,724 | -0.23(-2.94%) |
Aug 31, 2009 | 7.619 | 7.891 | 7.382 | 7.678 | 144,416 | +0.06(+0.74%) |
Aug 28, 2009 | 7.878 | 7.923 | 7.598 | 7.622 | 46,996 | -0.31(-3.97%) |
Aug 27, 2009 | 8.063 | 8.063 | 7.933 | 7.937 | 114,632 | -0.13(-1.63%) |
Aug 26, 2009 | 8.004 | 8.069 | 7.840 | 8.069 | 59,002 | -0.00(-0.03%) |
Aug 25, 2009 | 8.066 | 8.071 | 7.958 | 8.071 | 98,252 | +0.00(+0.00%) |
Aug 24, 2009 | 8.066 | 8.071 | 7.937 | 8.071 | 54,883 | +0.00(+0.00%) |
Aug 21, 2009 | 8.071 | 8.071 | 7.899 | 8.071 | 140,580 | +0.01(+0.10%) |
Aug 20, 2009 | 8.036 | 8.063 | 7.900 | 8.063 | 80,649 | +0.05(+0.67%) |
Aug 19, 2009 | 7.869 | 8.009 | 7.748 | 8.009 | 52,307 | +0.14(+1.78%) |
Aug 18, 2009 | 7.544 | 7.886 | 7.544 | 7.869 | 78,099 | +0.34(+4.46%) |
Aug 17, 2009 | 7.431 | 7.533 | 7.366 | 7.533 | 27,007 | +0.03(+0.36%) |
Aug 14, 2009 | 7.533 | 7.533 | 7.444 | 7.506 | 158,581 | -0.02(-0.29%) |
Aug 13, 2009 | 7.339 | 7.533 | 7.264 | 7.528 | 64,190 | +0.24(+3.36%) |
Aug 12, 2009 | 7.313 | 7.331 | 7.251 | 7.283 | 40,157 | +0.07(+1.01%) |
Aug 11, 2009 | 7.186 | 7.264 | 7.119 | 7.210 | 132,035 | +0.04(+0.53%) |
Aug 10, 2009 | 7.181 | 7.245 | 7.146 | 7.173 | 58,645 | -0.06(-0.82%) |
Aug 07, 2009 | 7.291 | 7.304 | 7.060 | 7.232 | 31,474 | +0.02(+0.34%) |
Aug 06, 2009 | 7.248 | 7.264 | 7.173 | 7.208 | 41,792 | +0.05(+0.68%) |
Aug 05, 2009 | 7.130 | 7.291 | 7.062 | 7.159 | 142,833 | -0.04(-0.52%) |
Aug 04, 2009 | 7.173 | 7.264 | 7.140 | 7.197 | 41,911 | +0.01(+0.19%) |
Aug 03, 2009 | 6.898 | 7.183 | 6.893 | 7.183 | 74,074 | +0.29(+4.22%) |
Jul 31, 2009 | 7.046 | 7.165 | 6.893 | 6.893 | 70,944 | -0.20(-2.81%) |
Jul 30, 2009 | 7.089 | 7.103 | 6.933 | 7.092 | 209,837 | +0.01(+0.19%) |
Jul 29, 2009 | 7.092 | 7.140 | 7.003 | 7.078 | 78,861 | +0.03(+0.46%) |
Jul 28, 2009 | 7.033 | 7.100 | 6.995 | 7.046 | 118,937 | +0.02(+0.27%) |
Jul 27, 2009 | 7.046 | 7.103 | 6.896 | 7.027 | 50,847 | +0.06(+0.81%) |
Jul 24, 2009 | 7.025 | 7.103 | 6.955 | 6.971 | 80,355 | -0.02(-0.31%) |
Jul 23, 2009 | 6.990 | 7.100 | 6.944 | 6.992 | 89,146 | -0.05(-0.76%) |
Jul 22, 2009 | 7.041 | 7.113 | 6.914 | 7.046 | 85,741 | +0.01(+0.11%) |
Jul 21, 2009 | 7.035 | 7.169 | 6.995 | 7.038 | 178,875 | +0.00(+0.04%) |
Jul 20, 2009 | 7.027 | 7.062 | 6.901 | 7.035 | 66,298 | +0.01(+0.11%) |
Jul 17, 2009 | 6.939 | 7.049 | 6.863 | 7.027 | 72,501 | +0.10(+1.44%) |
Jul 16, 2009 | 6.855 | 6.936 | 6.785 | 6.928 | 42,372 | +0.14(+2.10%) |
Jul 15, 2009 | 6.710 | 6.887 | 6.551 | 6.785 | 117,413 | +0.08(+1.20%) |
Jul 14, 2009 | 6.664 | 6.713 | 6.653 | 6.705 | 33,641 | +0.02(+0.32%) |
Jul 13, 2009 | 6.546 | 6.699 | 6.546 | 6.683 | 41,112 | +0.11(+1.64%) |
Jul 10, 2009 | 6.581 | 6.670 | 6.503 | 6.575 | 24,126 | +0.00(+0.00%) |
Jul 09, 2009 | 6.605 | 6.651 | 6.476 | 6.575 | 47,293 | -0.03(-0.53%) |
Jul 08, 2009 | 6.409 | 6.670 | 6.381 | 6.610 | 118,331 | +0.24(+3.71%) |
Jul 07, 2009 | 6.352 | 6.670 | 6.188 | 6.374 | 151,976 | +0.10(+1.59%) |
Jul 06, 2009 | 6.142 | 6.578 | 6.142 | 6.274 | 117,242 | +0.11(+1.79%) |
Jul 02, 2009 | 6.379 | 6.379 | 5.986 | 6.164 | 280,035 | -0.27(-4.22%) |
Jul 01, 2009 | 6.274 | 6.670 | 6.274 | 6.435 | 128,824 | +0.21(+3.37%) |
Jun 30, 2009 | 6.148 | 6.374 | 6.118 | 6.226 | 129,009 | +0.10(+1.58%) |
Jun 29, 2009 | 6.847 | 6.847 | 6.094 | 6.129 | 259,673 | -0.79(-11.43%) |
Jun 26, 2009 | 6.699 | 7.062 | 6.524 | 6.920 | 3,713,196 | +0.19(+2.88%) |
Jun 25, 2009 | 6.589 | 6.726 | 6.426 | 6.726 | 134,143 | +0.15(+2.33%) |
Jun 24, 2009 | 6.624 | 6.626 | 6.419 | 6.573 | 50,371 | +0.02(+0.33%) |
Jun 23, 2009 | 6.645 | 6.645 | 6.457 | 6.551 | 29,761 | -0.10(-1.58%) |
Jun 22, 2009 | 6.713 | 6.713 | 6.464 | 6.656 | 49,665 | -0.07(-1.04%) |
Jun 19, 2009 | 6.705 | 6.726 | 6.419 | 6.726 | 34,329 | +0.00(+0.00%) |
Jun 18, 2009 | 6.484 | 6.726 | 6.473 | 6.726 | 11,931 | +0.13(+2.04%) |
Jun 17, 2009 | 6.624 | 6.624 | 6.417 | 6.592 | 18,826 | +0.01(+0.08%) |
Jun 16, 2009 | 6.587 | 6.587 | 6.425 | 6.586 | 26,323 | +0.10(+1.62%) |
Jun 15, 2009 | 6.713 | 6.718 | 6.481 | 6.481 | 19,413 | -0.24(-3.64%) |
Jun 12, 2009 | 6.713 | 6.726 | 6.602 | 6.726 | 18,889 | +0.00(+0.00%) |
Jun 11, 2009 | 6.592 | 6.726 | 6.592 | 6.726 | 27,951 | +0.14(+2.12%) |
Jun 10, 2009 | 6.659 | 6.659 | 6.570 | 6.586 | 19,298 | -0.02(-0.29%) |
Jun 09, 2009 | 6.592 | 6.605 | 6.489 | 6.605 | 22,163 | +0.03(+0.45%) |
Jun 08, 2009 | 6.522 | 6.664 | 6.452 | 6.575 | 46,089 | +0.15(+2.26%) |
Jun 05, 2009 | 6.290 | 6.439 | 6.279 | 6.430 | 15,187 | -0.01(-0.17%) |
Jun 04, 2009 | 6.164 | 6.441 | 6.013 | 6.441 | 28,750 | +0.12(+1.83%) |
Jun 03, 2009 | 6.543 | 6.543 | 6.293 | 6.325 | 33,184 | -0.33(-4.97%) |
Jun 02, 2009 | 6.645 | 6.691 | 6.643 | 6.656 | 5,348 | -0.07(-1.04%) |
Jun 01, 2009 | 6.726 | 6.726 | 6.635 | 6.726 | 9,518 | +0.00(+0.00%) |
May 29, 2009 | 6.686 | 6.726 | 6.400 | 6.726 | 32,437 | +0.02(+0.32%) |
May 28, 2009 | 6.457 | 6.705 | 6.427 | 6.705 | 60,113 | +0.15(+2.34%) |
May 27, 2009 | 6.557 | 6.592 | 6.400 | 6.551 | 10,176 | -0.11(-1.62%) |
May 26, 2009 | 6.581 | 6.659 | 6.438 | 6.659 | 25,200 | +0.13(+2.06%) |
May 22, 2009 | 6.524 | 6.524 | 6.479 | 6.524 | 8,429 | -0.13(-2.02%) |
May 21, 2009 | 6.414 | 6.699 | 6.411 | 6.659 | 165,885 | +0.22(+3.34%) |
May 20, 2009 | 6.422 | 6.444 | 6.368 | 6.444 | 58,199 | +0.01(+0.08%) |
May 19, 2009 | 6.371 | 6.438 | 6.312 | 6.438 | 16,161 | -0.02(-0.29%) |
May 18, 2009 | 6.320 | 6.457 | 6.188 | 6.457 | 62,518 | +0.13(+2.11%) |
May 15, 2009 | 6.188 | 6.446 | 6.188 | 6.324 | 85,923 | +0.14(+2.20%) |
May 14, 2009 | 6.105 | 6.188 | 6.083 | 6.188 | 30,121 | +0.01(+0.22%) |
May 13, 2009 | 6.091 | 6.185 | 6.091 | 6.175 | 34,790 | +0.00(+0.00%) |
May 12, 2009 | 6.053 | 6.185 | 6.024 | 6.175 | 56,522 | +0.14(+2.27%) |
May 11, 2009 | 6.027 | 6.040 | 5.615 | 6.037 | 96,286 | +0.03(+0.45%) |
May 08, 2009 | 5.946 | 6.013 | 5.862 | 6.010 | 259,625 | +0.11(+1.95%) |
May 07, 2009 | 5.919 | 5.922 | 5.895 | 5.896 | 28,839 | -0.02(-0.39%) |
May 06, 2009 | 5.736 | 5.919 | 5.736 | 5.919 | 134,860 | +0.13(+2.33%) |
May 05, 2009 | 5.610 | 5.852 | 5.583 | 5.784 | 570,105 | +0.17(+3.12%) |
May 04, 2009 | 5.610 | 5.610 | 5.542 | 5.610 | 45,851 | +0.06(+1.16%) |