Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.901 | 6.990 | 6.861 | 6.901 | 620,390 | -0.07(-0.96%) |
May 27, 2010 | 6.822 | 6.984 | 6.700 | 6.968 | 605,717 | +0.27(+4.00%) |
May 26, 2010 | 6.700 | 6.733 | 6.420 | 6.700 | 3,885 | +0.29(+4.53%) |
May 25, 2010 | 6.286 | 6.420 | 6.242 | 6.409 | 955,398 | -0.02(-0.26%) |
May 24, 2010 | 6.593 | 6.627 | 6.420 | 6.426 | 801,252 | -0.19(-2.87%) |
May 21, 2010 | 6.610 | 6.895 | 6.560 | 6.616 | 1,253,887 | -0.09(-1.33%) |
May 20, 2010 | 6.672 | 6.906 | 6.644 | 6.705 | 983,820 | -0.37(-5.21%) |
May 19, 2010 | 7.035 | 7.247 | 6.934 | 7.074 | 687,426 | +0.01(+0.16%) |
May 18, 2010 | 7.258 | 7.286 | 7.023 | 7.062 | 483,434 | -0.12(-1.71%) |
May 17, 2010 | 7.196 | 7.263 | 6.995 | 7.185 | 462,832 | +0.04(+0.63%) |
May 14, 2010 | 7.141 | 7.270 | 7.090 | 7.141 | 503,323 | -0.18(-2.44%) |
May 13, 2010 | 7.425 | 7.537 | 7.263 | 7.319 | 437,512 | -0.16(-2.09%) |
May 12, 2010 | 7.369 | 7.515 | 7.230 | 7.476 | 531,978 | +0.15(+2.06%) |
May 11, 2010 | 7.325 | 7.424 | 7.286 | 7.325 | 747,948 | +0.20(+2.88%) |
May 10, 2010 | 6.998 | 7.131 | 6.954 | 7.120 | 708,498 | +0.43(+6.37%) |
May 07, 2010 | 7.037 | 7.065 | 6.683 | 6.694 | 1,072,249 | -0.32(-4.58%) |
May 06, 2010 | 7.247 | 7.319 | 6.611 | 7.015 | 1,008,904 | -0.26(-3.58%) |
May 05, 2010 | 7.103 | 7.297 | 7.059 | 7.275 | 1,212,636 | +0.20(+2.82%) |
May 04, 2010 | 7.314 | 7.319 | 7.042 | 7.076 | 876,314 | -0.32(-4.27%) |
May 03, 2010 | 7.353 | 7.397 | 7.220 | 7.391 | 650,022 | +0.09(+1.29%) |
Apr 30, 2010 | 7.574 | 7.773 | 7.292 | 7.297 | 786,792 | -0.25(-3.37%) |
Apr 29, 2010 | 7.530 | 7.651 | 7.441 | 7.552 | 1,183,676 | +0.07(+0.89%) |
Apr 28, 2010 | 7.364 | 7.557 | 7.341 | 7.485 | 940,843 | +0.15(+2.04%) |
Apr 27, 2010 | 7.469 | 7.602 | 7.314 | 7.336 | 1,076,345 | -0.14(-1.92%) |
Apr 26, 2010 | 7.679 | 7.807 | 7.474 | 7.480 | 630,022 | -0.19(-2.45%) |
Apr 23, 2010 | 7.419 | 7.679 | 7.402 | 7.668 | 809,286 | +0.30(+4.14%) |
Apr 22, 2010 | 7.142 | 7.375 | 7.131 | 7.364 | 697,711 | +0.18(+2.54%) |
Apr 21, 2010 | 7.009 | 7.197 | 7.009 | 7.181 | 633,516 | +0.16(+2.29%) |
Apr 20, 2010 | 6.943 | 7.037 | 6.893 | 7.020 | 495,527 | +0.13(+1.85%) |
Apr 19, 2010 | 6.838 | 6.987 | 6.760 | 6.893 | 472,928 | +0.00(+0.00%) |
Apr 16, 2010 | 6.982 | 7.065 | 6.799 | 6.893 | 998,721 | -0.26(-3.64%) |
Apr 15, 2010 | 6.970 | 7.175 | 6.959 | 7.153 | 565,274 | +0.17(+2.38%) |
Apr 14, 2010 | 6.843 | 6.993 | 6.838 | 6.987 | 469,006 | +0.18(+2.60%) |
Apr 13, 2010 | 6.854 | 6.865 | 6.766 | 6.810 | 648,001 | -0.05(-0.73%) |
Apr 12, 2010 | 6.721 | 6.865 | 6.688 | 6.860 | 496,276 | +0.14(+2.06%) |
Apr 09, 2010 | 6.694 | 6.782 | 6.594 | 6.721 | 366,496 | +0.04(+0.66%) |
Apr 08, 2010 | 6.660 | 6.721 | 6.572 | 6.677 | 528,029 | +0.01(+0.17%) |
Apr 07, 2010 | 6.782 | 6.782 | 6.572 | 6.666 | 1,109,545 | -0.15(-2.19%) |
Apr 06, 2010 | 6.622 | 6.865 | 6.566 | 6.815 | 542,135 | +0.17(+2.58%) |
Apr 05, 2010 | 6.572 | 6.672 | 6.528 | 6.644 | 327,766 | +0.08(+1.18%) |
Apr 01, 2010 | 6.611 | 6.566 | 6.566 | 6.566 | 309,218 | -0.02(-0.34%) |
Mar 31, 2010 | 6.577 | 6.743 | 6.577 | 6.588 | 479,260 | -0.04(-0.58%) |
Mar 30, 2010 | 6.594 | 6.666 | 6.577 | 6.627 | 276,115 | +0.03(+0.42%) |
Mar 29, 2010 | 6.611 | 6.649 | 6.528 | 6.600 | 450,928 | +0.00(+0.00%) |
Mar 26, 2010 | 6.611 | 6.683 | 6.561 | 6.600 | 382,219 | -0.01(-0.08%) |
Mar 25, 2010 | 6.572 | 6.732 | 6.517 | 6.605 | 434,568 | +0.07(+1.02%) |
Mar 24, 2010 | 6.516 | 6.600 | 6.500 | 6.539 | 372,034 | +0.01(+0.17%) |
Mar 23, 2010 | 6.522 | 6.572 | 6.422 | 6.528 | 393,208 | -0.02(-0.25%) |
Mar 22, 2010 | 6.500 | 6.611 | 6.450 | 6.544 | 402,689 | +0.01(+0.08%) |
Mar 19, 2010 | 6.516 | 6.555 | 6.339 | 6.539 | 1,017,052 | +0.07(+1.03%) |
Mar 18, 2010 | 6.539 | 6.644 | 6.472 | 6.472 | 515,535 | -0.06(-0.93%) |
Mar 17, 2010 | 6.539 | 6.600 | 6.500 | 6.533 | 379,602 | +0.03(+0.43%) |
Mar 16, 2010 | 6.483 | 6.505 | 6.422 | 6.505 | 301,811 | +0.03(+0.43%) |
Mar 15, 2010 | 6.461 | 6.492 | 6.456 | 6.478 | 284,105 | -0.04(-0.68%) |
Mar 12, 2010 | 6.555 | 6.611 | 6.478 | 6.522 | 248,673 | -0.03(-0.51%) |
Mar 11, 2010 | 6.433 | 6.561 | 6.428 | 6.555 | 619,704 | +0.09(+1.46%) |
Mar 10, 2010 | 6.417 | 6.588 | 6.417 | 6.461 | 419,224 | +0.04(+0.69%) |
Mar 09, 2010 | 6.334 | 6.516 | 6.334 | 6.417 | 741,034 | +0.04(+0.70%) |
Mar 08, 2010 | 6.439 | 6.461 | 6.345 | 6.373 | 344,902 | -0.05(-0.78%) |
Mar 05, 2010 | 6.151 | 6.422 | 6.151 | 6.422 | 613,631 | +0.31(+5.07%) |
Mar 04, 2010 | 6.096 | 6.151 | 6.079 | 6.112 | 354,006 | +0.04(+0.64%) |
Mar 03, 2010 | 6.090 | 6.151 | 6.051 | 6.074 | 426,111 | -0.02(-0.36%) |
Mar 02, 2010 | 6.096 | 6.157 | 6.051 | 6.096 | 377,487 | -0.01(-0.09%) |
Mar 01, 2010 | 6.090 | 6.162 | 6.040 | 6.101 | 396,502 | +0.03(+0.55%) |
Feb 26, 2010 | 6.201 | 6.267 | 6.046 | 6.068 | 408,920 | -0.13(-2.06%) |
Feb 25, 2010 | 6.201 | 6.251 | 6.134 | 6.195 | 449,695 | -0.07(-1.15%) |
Feb 24, 2010 | 6.157 | 6.301 | 6.123 | 6.267 | 540,300 | +0.12(+1.89%) |
Feb 23, 2010 | 6.107 | 6.179 | 6.057 | 6.151 | 777,227 | +0.05(+0.82%) |
Feb 22, 2010 | 6.018 | 6.151 | 6.018 | 6.101 | 481,841 | +0.09(+1.47%) |
Feb 19, 2010 | 5.979 | 6.062 | 5.946 | 6.013 | 416,374 | +0.03(+0.56%) |
Feb 18, 2010 | 5.858 | 5.979 | 5.819 | 5.979 | 397,313 | +0.13(+2.27%) |
Feb 17, 2010 | 5.852 | 5.907 | 5.780 | 5.847 | 394,337 | +0.00(+0.00%) |
Feb 16, 2010 | 5.730 | 5.847 | 5.680 | 5.847 | 491,544 | +0.16(+2.82%) |
Feb 12, 2010 | 5.609 | 5.686 | 5.686 | 5.686 | 489,115 | +0.03(+0.59%) |
Feb 11, 2010 | 5.631 | 5.694 | 5.597 | 5.653 | 604,683 | -0.01(-0.10%) |
Feb 10, 2010 | 5.609 | 5.686 | 5.548 | 5.658 | 1,120,366 | +0.05(+0.89%) |
Feb 09, 2010 | 5.625 | 5.702 | 5.581 | 5.609 | 1,057,168 | +0.02(+0.39%) |
Feb 08, 2010 | 5.685 | 5.685 | 5.548 | 5.587 | 797,377 | -0.07(-1.16%) |
Feb 05, 2010 | 5.696 | 5.828 | 5.483 | 5.652 | 1,126,483 | +0.00(+0.00%) |
Feb 04, 2010 | 5.800 | 5.828 | 5.554 | 5.652 | 1,519,545 | -0.01(-0.19%) |
Feb 03, 2010 | 5.762 | 5.778 | 5.619 | 5.663 | 812,566 | -0.10(-1.71%) |
Feb 02, 2010 | 5.904 | 5.904 | 5.685 | 5.762 | 1,207,238 | -0.14(-2.41%) |
Feb 01, 2010 | 6.096 | 6.112 | 5.849 | 5.904 | 1,547,377 | -0.34(-5.44%) |
Jan 29, 2010 | 6.134 | 6.436 | 6.118 | 6.244 | 1,161,206 | +0.16(+2.70%) |
Jan 28, 2010 | 6.408 | 6.572 | 6.041 | 6.080 | 1,088,552 | -0.33(-5.21%) |
Jan 27, 2010 | 6.184 | 6.436 | 6.162 | 6.414 | 628,168 | +0.19(+2.99%) |
Jan 26, 2010 | 6.238 | 6.331 | 6.178 | 6.227 | 579,079 | -0.03(-0.44%) |
Jan 25, 2010 | 6.425 | 6.474 | 6.129 | 6.255 | 561,984 | -0.10(-1.55%) |
Jan 22, 2010 | 6.534 | 6.775 | 6.326 | 6.353 | 843,489 | -0.21(-3.17%) |
Jan 21, 2010 | 6.375 | 6.655 | 6.353 | 6.562 | 1,541,220 | +0.21(+3.36%) |
Jan 20, 2010 | 6.370 | 6.468 | 6.178 | 6.348 | 786,203 | -0.07(-1.02%) |
Jan 19, 2010 | 6.090 | 6.436 | 6.085 | 6.414 | 640,132 | +0.28(+4.65%) |
Jan 15, 2010 | 6.266 | 6.129 | 6.129 | 6.129 | 705,488 | -0.19(-2.95%) |
Jan 14, 2010 | 6.162 | 6.342 | 6.129 | 6.315 | 449,037 | +0.15(+2.40%) |
Jan 13, 2010 | 6.052 | 6.244 | 5.954 | 6.167 | 395,634 | +0.12(+1.99%) |
Jan 12, 2010 | 6.123 | 6.162 | 6.019 | 6.047 | 478,989 | -0.15(-2.39%) |
Jan 11, 2010 | 6.304 | 6.371 | 6.151 | 6.195 | 625,137 | -0.09(-1.39%) |
Jan 08, 2010 | 5.866 | 6.293 | 5.817 | 6.282 | 1,016,955 | +0.38(+6.40%) |
Jan 07, 2010 | 5.795 | 5.959 | 5.751 | 5.904 | 538,798 | +0.11(+1.89%) |
Jan 06, 2010 | 5.691 | 5.860 | 5.669 | 5.795 | 736,985 | +0.09(+1.54%) |
Jan 05, 2010 | 5.882 | 5.888 | 5.658 | 5.707 | 659,648 | -0.18(-2.98%) |
Jan 04, 2010 | 5.899 | 5.937 | 5.817 | 5.882 | 319,670 | +0.05(+0.85%) |
Dec 31, 2009 | 5.959 | 5.833 | 5.833 | 5.833 | 336,859 | -0.11(-1.84%) |
Dec 30, 2009 | 5.882 | 5.959 | 5.844 | 5.943 | 268,043 | +0.01(+0.18%) |
Dec 29, 2009 | 5.899 | 5.965 | 5.885 | 5.932 | 190,085 | +0.02(+0.37%) |
Dec 28, 2009 | 6.003 | 6.003 | 5.882 | 5.910 | 182,231 | -0.09(-1.46%) |
Dec 24, 2009 | 5.965 | 5.997 | 5.915 | 5.997 | 61,299 | +0.08(+1.29%) |
Dec 23, 2009 | 5.954 | 5.970 | 5.882 | 5.921 | 248,845 | +0.02(+0.28%) |
Dec 22, 2009 | 5.975 | 5.997 | 5.806 | 5.904 | 501,640 | -0.04(-0.74%) |
Dec 21, 2009 | 5.866 | 5.959 | 5.822 | 5.948 | 359,328 | +0.10(+1.69%) |
Dec 18, 2009 | 5.817 | 5.849 | 5.718 | 5.849 | 857,492 | +0.09(+1.62%) |
Dec 17, 2009 | 5.800 | 5.840 | 5.707 | 5.756 | 448,021 | -0.04(-0.66%) |
Dec 16, 2009 | 5.849 | 5.871 | 5.778 | 5.795 | 533,494 | +0.02(+0.28%) |
Dec 15, 2009 | 5.839 | 5.899 | 5.756 | 5.778 | 547,900 | -0.09(-1.59%) |
Dec 14, 2009 | 5.756 | 5.871 | 5.745 | 5.871 | 347,367 | +0.08(+1.32%) |
Dec 11, 2009 | 5.800 | 5.844 | 5.713 | 5.795 | 245,845 | +0.01(+0.19%) |
Dec 10, 2009 | 5.910 | 5.965 | 5.745 | 5.784 | 503,810 | -0.15(-2.49%) |
Dec 09, 2009 | 5.926 | 6.008 | 5.839 | 5.932 | 412,484 | +0.03(+0.46%) |
Dec 08, 2009 | 5.904 | 6.025 | 5.866 | 5.904 | 604,376 | -0.05(-0.92%) |
Dec 07, 2009 | 6.008 | 6.080 | 5.899 | 5.959 | 364,701 | -0.05(-0.91%) |
Dec 04, 2009 | 5.904 | 6.019 | 5.849 | 6.014 | 707,153 | +0.18(+3.10%) |
Dec 03, 2009 | 5.975 | 6.052 | 5.817 | 5.833 | 550,650 | -0.10(-1.66%) |
Dec 02, 2009 | 5.855 | 5.997 | 5.795 | 5.932 | 511,601 | +0.10(+1.69%) |
Dec 01, 2009 | 5.839 | 5.899 | 5.756 | 5.833 | 647,882 | +0.04(+0.66%) |
Nov 30, 2009 | 5.647 | 5.800 | 5.598 | 5.795 | 638,416 | +0.15(+2.72%) |
Nov 27, 2009 | 5.685 | 5.806 | 5.592 | 5.641 | 318,059 | -0.18(-3.10%) |
Nov 25, 2009 | 5.959 | 5.965 | 5.806 | 5.822 | 321,565 | -0.09(-1.57%) |
Nov 24, 2009 | 6.003 | 6.014 | 5.828 | 5.915 | 471,309 | -0.10(-1.64%) |
Nov 23, 2009 | 5.904 | 6.085 | 5.899 | 6.014 | 531,316 | +0.17(+2.91%) |
Nov 20, 2009 | 5.806 | 5.954 | 5.751 | 5.844 | 508,632 | -0.01(-0.19%) |
Nov 19, 2009 | 6.008 | 6.025 | 5.773 | 5.855 | 500,429 | -0.22(-3.69%) |
Nov 18, 2009 | 6.063 | 6.101 | 5.986 | 6.080 | 392,574 | +0.01(+0.09%) |
Nov 17, 2009 | 5.860 | 6.140 | 5.860 | 6.074 | 570,333 | +0.16(+2.69%) |
Nov 16, 2009 | 5.784 | 6.019 | 5.745 | 5.915 | 756,903 | +0.19(+3.35%) |
Nov 13, 2009 | 5.685 | 5.756 | 5.641 | 5.724 | 629,289 | +0.05(+0.97%) |
Nov 12, 2009 | 5.828 | 5.866 | 5.641 | 5.669 | 679,947 | -0.20(-3.36%) |
Nov 11, 2009 | 5.745 | 5.871 | 5.680 | 5.866 | 624,224 | +0.16(+2.88%) |
Nov 10, 2009 | 5.718 | 5.784 | 5.647 | 5.702 | 633,152 | -0.07(-1.14%) |
Nov 09, 2009 | 5.745 | 5.773 | 5.669 | 5.767 | 646,626 | +0.07(+1.25%) |
Nov 06, 2009 | 5.713 | 5.822 | 5.647 | 5.696 | 880,005 | -0.07(-1.23%) |
Nov 05, 2009 | 5.745 | 5.828 | 5.636 | 5.767 | 1,147,571 | +0.06(+1.06%) |
Nov 04, 2009 | 5.849 | 5.932 | 5.685 | 5.707 | 1,673,560 | -0.01(-0.19%) |
Nov 03, 2009 | 5.691 | 5.762 | 5.570 | 5.718 | 848,636 | -0.01(-0.19%) |
Nov 02, 2009 | 5.915 | 5.986 | 5.504 | 5.729 | 1,206,900 | -0.16(-2.70%) |
Oct 30, 2009 | 6.030 | 6.101 | 5.849 | 5.888 | 1,078,767 | -0.18(-2.89%) |
Oct 29, 2009 | 6.052 | 6.129 | 5.926 | 6.063 | 1,195,743 | +0.04(+0.73%) |
Oct 28, 2009 | 5.965 | 6.129 | 5.921 | 6.019 | 1,314,292 | -0.01(-0.09%) |
Oct 27, 2009 | 5.921 | 6.107 | 5.844 | 6.025 | 1,541,129 | +0.18(+3.09%) |
Oct 26, 2009 | 5.811 | 5.926 | 5.614 | 5.844 | 1,010,731 | +0.07(+1.14%) |
Oct 23, 2009 | 5.784 | 5.822 | 5.718 | 5.778 | 831,837 | -0.03(-0.47%) |
Oct 22, 2009 | 5.422 | 5.893 | 5.378 | 5.806 | 2,607,372 | +0.41(+7.61%) |
Oct 21, 2009 | 5.674 | 5.778 | 5.340 | 5.395 | 1,133,425 | -0.31(-5.47%) |
Oct 20, 2009 | 5.734 | 5.751 | 5.685 | 5.707 | 551,157 | -0.25(-4.23%) |
Oct 19, 2009 | 6.041 | 6.041 | 5.866 | 5.959 | 222,725 | +0.00(+0.00%) |
Oct 16, 2009 | 5.970 | 6.019 | 5.833 | 5.959 | 571,646 | -0.04(-0.73%) |
Oct 15, 2009 | 6.003 | 6.080 | 5.893 | 6.003 | 427,742 | -0.03(-0.45%) |
Oct 14, 2009 | 6.041 | 6.052 | 5.943 | 6.030 | 294,583 | +0.08(+1.38%) |
Oct 13, 2009 | 6.041 | 6.041 | 5.800 | 5.948 | 358,751 | -0.10(-1.63%) |
Oct 12, 2009 | 6.101 | 6.156 | 6.008 | 6.047 | 214,367 | -0.10(-1.60%) |
Oct 09, 2009 | 5.970 | 6.156 | 5.959 | 6.145 | 510,374 | +0.15(+2.56%) |
Oct 08, 2009 | 5.899 | 5.992 | 5.789 | 5.992 | 749,946 | +0.14(+2.34%) |
Oct 07, 2009 | 5.729 | 5.860 | 5.598 | 5.855 | 523,681 | +0.09(+1.52%) |
Oct 06, 2009 | 5.663 | 5.778 | 5.587 | 5.767 | 677,913 | +0.19(+3.44%) |
Oct 05, 2009 | 5.559 | 5.641 | 5.472 | 5.576 | 784,060 | +0.02(+0.30%) |
Oct 02, 2009 | 5.461 | 5.602 | 5.378 | 5.559 | 687,181 | +0.03(+0.49%) |
Oct 01, 2009 | 5.658 | 5.696 | 5.433 | 5.532 | 753,764 | -0.10(-1.85%) |
Sep 30, 2009 | 5.751 | 5.751 | 5.488 | 5.636 | 569,017 | -0.12(-2.00%) |
Sep 29, 2009 | 5.795 | 5.811 | 5.636 | 5.751 | 816,897 | -0.02(-0.38%) |
Sep 28, 2009 | 5.619 | 5.817 | 5.603 | 5.773 | 423,972 | +0.13(+2.23%) |
Sep 25, 2009 | 5.822 | 5.839 | 5.510 | 5.647 | 1,279,397 | -0.20(-3.37%) |
Sep 24, 2009 | 6.173 | 6.216 | 5.729 | 5.844 | 1,007,685 | -0.32(-5.16%) |
Sep 23, 2009 | 6.238 | 6.321 | 6.140 | 6.162 | 393,614 | -0.08(-1.32%) |
Sep 22, 2009 | 6.326 | 6.326 | 6.041 | 6.244 | 381,986 | -0.01(-0.18%) |
Sep 21, 2009 | 6.211 | 6.288 | 6.123 | 6.255 | 410,587 | -0.08(-1.30%) |
Sep 18, 2009 | 6.326 | 6.375 | 6.096 | 6.337 | 769,521 | +0.03(+0.52%) |
Sep 17, 2009 | 6.616 | 6.655 | 6.299 | 6.304 | 441,772 | +0.03(+0.44%) |
Sep 16, 2009 | 6.162 | 6.687 | 6.129 | 6.277 | 618,856 | +0.18(+2.96%) |
Sep 15, 2009 | 5.992 | 6.145 | 5.860 | 6.096 | 477,375 | +0.07(+1.18%) |
Sep 14, 2009 | 6.041 | 6.096 | 5.959 | 6.025 | 375,008 | -0.07(-1.08%) |
Sep 11, 2009 | 6.090 | 6.123 | 5.992 | 6.090 | 301,028 | +0.02(+0.27%) |
Sep 10, 2009 | 6.047 | 6.085 | 5.904 | 6.074 | 358,532 | +0.01(+0.18%) |
Sep 09, 2009 | 5.948 | 6.118 | 5.871 | 6.063 | 493,310 | +0.12(+1.93%) |
Sep 08, 2009 | 5.937 | 5.992 | 5.839 | 5.948 | 370,657 | +0.05(+0.84%) |
Sep 04, 2009 | 5.932 | 5.970 | 5.800 | 5.899 | 393,439 | -0.03(-0.46%) |
Sep 03, 2009 | 5.871 | 5.932 | 5.833 | 5.926 | 885,214 | +0.08(+1.31%) |
Sep 02, 2009 | 5.866 | 5.904 | 5.828 | 5.849 | 608,000 | -0.05(-0.84%) |
Sep 01, 2009 | 6.014 | 6.118 | 5.860 | 5.899 | 1,019,617 | -0.14(-2.27%) |
Aug 31, 2009 | 6.069 | 6.112 | 5.926 | 6.036 | 824,910 | -0.08(-1.34%) |
Aug 28, 2009 | 6.277 | 6.277 | 6.041 | 6.118 | 425,763 | -0.12(-1.85%) |
Aug 27, 2009 | 6.299 | 6.326 | 6.008 | 6.233 | 443,241 | -0.04(-0.70%) |
Aug 26, 2009 | 6.145 | 6.392 | 6.145 | 6.277 | 528,913 | +0.10(+1.69%) |
Aug 25, 2009 | 6.200 | 6.244 | 6.041 | 6.173 | 602,670 | -0.01(-0.18%) |
Aug 24, 2009 | 6.386 | 6.408 | 6.140 | 6.184 | 543,697 | -0.16(-2.59%) |
Aug 21, 2009 | 6.178 | 6.430 | 6.178 | 6.348 | 766,439 | +0.22(+3.57%) |
Aug 20, 2009 | 6.047 | 6.145 | 6.008 | 6.129 | 539,868 | +0.08(+1.36%) |
Aug 19, 2009 | 6.014 | 6.123 | 5.910 | 6.047 | 345,388 | +0.01(+0.18%) |
Aug 18, 2009 | 6.096 | 6.096 | 5.965 | 6.036 | 447,957 | -0.14(-2.31%) |
Aug 17, 2009 | 6.216 | 6.266 | 5.981 | 6.178 | 1,349,075 | -0.19(-3.01%) |
Aug 14, 2009 | 6.479 | 6.512 | 6.205 | 6.370 | 732,074 | -0.13(-1.94%) |
Aug 13, 2009 | 6.655 | 6.655 | 6.386 | 6.496 | 415,949 | -0.12(-1.82%) |
Aug 12, 2009 | 6.540 | 6.687 | 6.501 | 6.616 | 735,052 | +0.08(+1.26%) |
Aug 11, 2009 | 6.803 | 6.813 | 6.436 | 6.534 | 552,275 | -0.29(-4.25%) |
Aug 10, 2009 | 6.841 | 7.115 | 6.781 | 6.824 | 615,524 | -0.03(-0.40%) |
Aug 07, 2009 | 6.622 | 6.945 | 6.551 | 6.852 | 1,207,766 | +0.36(+5.48%) |
Aug 06, 2009 | 6.709 | 6.786 | 6.375 | 6.496 | 784,947 | -0.11(-1.66%) |
Aug 05, 2009 | 6.660 | 6.715 | 6.518 | 6.605 | 625,044 | -0.04(-0.58%) |
Aug 04, 2009 | 6.485 | 6.715 | 6.397 | 6.644 | 645,969 | +0.13(+1.93%) |
Aug 03, 2009 | 6.545 | 6.572 | 6.507 | 6.518 | 801,021 | +0.03(+0.51%) |
Jul 31, 2009 | 6.397 | 6.523 | 6.342 | 6.485 | 531,480 | +0.03(+0.51%) |
Jul 30, 2009 | 6.337 | 6.523 | 6.238 | 6.452 | 789,090 | +0.22(+3.51%) |
Jul 29, 2009 | 6.118 | 6.326 | 5.981 | 6.233 | 653,928 | -0.06(-0.96%) |
Jul 28, 2009 | 6.184 | 6.386 | 6.069 | 6.293 | 809,323 | -0.01(-0.17%) |
Jul 27, 2009 | 6.041 | 6.375 | 6.025 | 6.304 | 1,722,378 | +0.26(+4.26%) |
Jul 24, 2009 | 5.992 | 6.112 | 5.899 | 6.047 | 1,150 | +0.06(+1.01%) |
Jul 23, 2009 | 5.576 | 6.019 | 5.576 | 5.986 | 1,627,849 | +0.38(+6.74%) |
Jul 22, 2009 | 5.477 | 5.625 | 5.422 | 5.609 | 1,006,082 | +0.10(+1.79%) |
Jul 21, 2009 | 5.740 | 5.745 | 5.400 | 5.510 | 811,432 | -0.18(-3.08%) |
Jul 20, 2009 | 5.652 | 5.729 | 5.652 | 5.685 | 799,455 | +0.10(+1.86%) |
Jul 17, 2009 | 5.680 | 5.773 | 5.450 | 5.581 | 1,554,459 | -0.08(-1.45%) |
Jul 16, 2009 | 5.521 | 5.696 | 5.335 | 5.663 | 1,188,321 | +0.13(+2.27%) |
Jul 15, 2009 | 5.455 | 5.543 | 5.324 | 5.537 | 1,334,522 | +0.21(+4.01%) |
Jul 14, 2009 | 5.324 | 5.400 | 5.214 | 5.324 | 714,787 | +0.01(+0.21%) |
Jul 13, 2009 | 5.121 | 5.313 | 5.121 | 5.313 | 1,154,124 | +0.25(+4.86%) |
Jul 10, 2009 | 4.979 | 5.088 | 4.935 | 5.066 | 693,374 | +0.07(+1.43%) |
Jul 09, 2009 | 4.940 | 5.159 | 4.918 | 4.995 | 1,292,654 | +0.14(+2.82%) |
Jul 08, 2009 | 4.940 | 5.110 | 4.776 | 4.858 | 866,485 | -0.04(-0.89%) |
Jul 07, 2009 | 4.995 | 5.044 | 4.875 | 4.902 | 659,823 | -0.10(-2.08%) |
Jul 06, 2009 | 4.853 | 5.028 | 4.798 | 5.006 | 818,131 | +0.19(+3.86%) |
Jul 02, 2009 | 5.061 | 5.061 | 4.820 | 4.820 | 1,318,546 | -0.32(-6.28%) |
Jul 01, 2009 | 5.039 | 5.159 | 5.039 | 5.143 | 524,269 | +0.16(+3.19%) |
Jun 30, 2009 | 5.116 | 5.116 | 4.929 | 4.984 | 659,055 | -0.11(-2.15%) |
Jun 29, 2009 | 5.154 | 5.296 | 4.929 | 5.094 | 942,092 | -0.11(-2.11%) |
Jun 26, 2009 | 5.236 | 5.269 | 5.127 | 5.203 | 1,437,632 | -0.05(-1.04%) |
Jun 25, 2009 | 5.066 | 5.258 | 5.055 | 5.258 | 928,285 | +0.05(+0.95%) |
Jun 24, 2009 | 5.242 | 5.242 | 5.154 | 5.209 | 746,927 | +0.01(+0.11%) |
Jun 23, 2009 | 5.231 | 5.302 | 5.170 | 5.203 | 1,078,987 | +0.00(+0.00%) |
Jun 22, 2009 | 5.263 | 5.269 | 5.148 | 5.203 | 1,022,878 | -0.02(-0.42%) |
Jun 19, 2009 | 5.346 | 5.406 | 5.203 | 5.225 | 1,690,923 | -0.05(-1.04%) |
Jun 18, 2009 | 5.307 | 5.378 | 5.203 | 5.280 | 478,222 | -0.05(-1.03%) |
Jun 17, 2009 | 5.455 | 5.488 | 5.203 | 5.335 | 1,117,889 | -0.13(-2.40%) |
Jun 16, 2009 | 5.510 | 5.614 | 5.384 | 5.466 | 612,935 | -0.04(-0.80%) |
Jun 15, 2009 | 5.619 | 5.658 | 5.406 | 5.510 | 812,265 | -0.18(-3.18%) |
Jun 12, 2009 | 5.713 | 5.877 | 5.559 | 5.691 | 889,653 | -0.06(-1.05%) |
Jun 11, 2009 | 5.543 | 5.937 | 5.477 | 5.751 | 1,627,027 | +0.24(+4.37%) |
Jun 10, 2009 | 5.614 | 5.614 | 5.368 | 5.510 | 916,503 | -0.01(-0.20%) |
Jun 09, 2009 | 5.543 | 5.592 | 5.461 | 5.521 | 656,561 | +0.03(+0.50%) |
Jun 08, 2009 | 5.537 | 5.581 | 5.450 | 5.493 | 878,841 | -0.04(-0.69%) |
Jun 05, 2009 | 5.658 | 5.696 | 5.346 | 5.532 | 1,354,704 | -0.10(-1.75%) |
Jun 04, 2009 | 5.280 | 5.663 | 5.247 | 5.630 | 1,287,674 | +0.37(+7.08%) |
Jun 03, 2009 | 5.225 | 5.302 | 5.181 | 5.258 | 519,012 | -0.02(-0.31%) |
Jun 02, 2009 | 5.362 | 5.483 | 5.187 | 5.274 | 903,405 | -0.13(-2.43%) |