Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.220 | 3.280 | 3.250 | 3.250 | 6,500 | +0.03(+0.93%) |
May 27, 2010 | 3.280 | 3.280 | 3.220 | 3.220 | 2,000 | -0.07(-2.13%) |
May 26, 2010 | 3.290 | 3.290 | 3.290 | 3.290 | 2,100 | -0.03(-0.90%) |
May 25, 2010 | 3.320 | 3.320 | 3.320 | 3.320 | 852 | +0.02(+0.61%) |
May 24, 2010 | 3.340 | 3.350 | 3.300 | 3.300 | 4,700 | -0.08(-2.37%) |
May 21, 2010 | 3.500 | 3.500 | 3.350 | 3.380 | 2,490 | +0.03(+1.05%) |
May 20, 2010 | 3.360 | 3.400 | 3.310 | 3.345 | 6,900 | -0.01(-0.45%) |
May 19, 2010 | 3.420 | 3.420 | 3.310 | 3.360 | 3,731 | -0.17(-4.82%) |
May 18, 2010 | 3.530 | 3.610 | 3.530 | 3.530 | 550 | +0.02(+0.57%) |
May 17, 2010 | 3.610 | 3.610 | 3.510 | 3.510 | 638 | -0.10(-2.77%) |
May 14, 2010 | 3.430 | 3.610 | 3.350 | 3.610 | 1,000 | +0.17(+4.94%) |
May 13, 2010 | 3.410 | 3.460 | 3.325 | 3.440 | 105,425 | +0.08(+2.38%) |
May 12, 2010 | 3.380 | 3.510 | 3.360 | 3.360 | 600 | -0.05(-1.47%) |
May 11, 2010 | 3.430 | 3.430 | 3.380 | 3.410 | 4,518 | +0.01(+0.29%) |
May 10, 2010 | 3.410 | 3.550 | 3.389 | 3.400 | 2,363 | +0.03(+0.89%) |
May 07, 2010 | 3.500 | 3.519 | 3.320 | 3.370 | 4,579 | -0.16(-4.54%) |
May 06, 2010 | 3.520 | 3.580 | 3.500 | 3.530 | 14,050 | +0.01(+0.29%) |
May 05, 2010 | 3.520 | 3.520 | 3.500 | 3.520 | 15,392 | -0.03(-0.85%) |
May 04, 2010 | 3.500 | 3.560 | 3.500 | 3.550 | 6,675 | +0.03(+0.85%) |
May 03, 2010 | 3.530 | 3.560 | 3.500 | 3.520 | 14,196 | -0.01(-0.28%) |
Apr 30, 2010 | 3.550 | 3.550 | 3.500 | 3.530 | 18,600 | +0.00(+0.00%) |
Apr 29, 2010 | 3.460 | 3.530 | 3.330 | 3.530 | 10,400 | +0.04(+1.15%) |
Apr 28, 2010 | 3.500 | 3.530 | 3.430 | 3.490 | 6,396 | -0.01(-0.29%) |
Apr 27, 2010 | 3.500 | 3.580 | 3.500 | 3.500 | 1,300 | -0.05(-1.41%) |
Apr 26, 2010 | 3.530 | 3.550 | 3.530 | 3.550 | 5,600 | +0.10(+2.90%) |
Apr 23, 2010 | 3.440 | 3.450 | 3.440 | 3.450 | 350 | +0.01(+0.29%) |
Apr 22, 2010 | 3.450 | 3.490 | 3.440 | 3.440 | 2,102 | -0.06(-1.71%) |
Apr 21, 2010 | 3.530 | 3.530 | 3.500 | 3.500 | 1,800 | -0.03(-0.85%) |
Apr 19, 2010 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | -0.02(-0.56%) |
Apr 16, 2010 | 3.520 | 3.560 | 3.520 | 3.550 | 6,209 | -0.04(-1.11%) |
Apr 15, 2010 | 3.590 | 3.610 | 3.520 | 3.590 | 4,635 | +0.01(+0.28%) |
Apr 14, 2010 | 3.600 | 3.608 | 3.500 | 3.580 | 6,535 | -0.02(-0.56%) |
Apr 13, 2010 | 3.620 | 3.660 | 3.500 | 3.600 | 11,246 | -0.02(-0.55%) |
Apr 12, 2010 | 3.900 | 3.900 | 3.550 | 3.620 | 39,373 | -0.30(-7.65%) |
Apr 09, 2010 | 3.980 | 3.980 | 3.910 | 3.920 | 3,800 | -0.08(-2.00%) |
Apr 08, 2010 | 3.990 | 4.000 | 3.950 | 4.000 | 16,954 | +0.00(+0.00%) |
Apr 07, 2010 | 4.000 | 4.070 | 3.980 | 4.000 | 25,600 | -0.06(-1.48%) |
Apr 06, 2010 | 3.980 | 4.060 | 3.980 | 4.060 | 1,250 | +0.05(+1.25%) |
Apr 05, 2010 | 4.000 | 4.010 | 4.000 | 4.010 | 200 | +0.02(+0.50%) |
Apr 01, 2010 | 4.060 | 3.990 | 3.990 | 3.990 | 20,500 | -0.04(-0.99%) |
Mar 31, 2010 | 4.310 | 4.310 | 4.000 | 4.030 | 8,486 | -0.32(-7.36%) |
Mar 30, 2010 | 4.220 | 4.350 | 3.960 | 4.350 | 27,866 | +0.05(+1.16%) |
Mar 29, 2010 | 3.970 | 4.300 | 3.970 | 4.300 | 13,000 | +0.07(+1.66%) |
Mar 26, 2010 | 4.010 | 4.230 | 4.000 | 4.230 | 14,771 | +0.19(+4.70%) |
Mar 25, 2010 | 3.930 | 4.049 | 3.930 | 4.040 | 91,094 | +0.01(+0.25%) |
Mar 24, 2010 | 4.080 | 4.080 | 4.000 | 4.030 | 66,896 | +0.03(+0.75%) |
Mar 23, 2010 | 4.000 | 4.050 | 3.920 | 4.000 | 56,540 | +0.00(+0.00%) |
Mar 22, 2010 | 4.050 | 4.070 | 3.900 | 4.000 | 32,058 | -0.04(-0.99%) |
Mar 19, 2010 | 4.030 | 4.050 | 4.030 | 4.040 | 1,940 | -0.02(-0.49%) |
Mar 18, 2010 | 4.140 | 4.200 | 4.060 | 4.060 | 3,986 | -0.11(-2.58%) |
Mar 17, 2010 | 4.260 | 4.260 | 4.160 | 4.168 | 20,820 | -0.04(-1.01%) |
Mar 16, 2010 | 4.560 | 4.560 | 4.130 | 4.210 | 30,501 | -0.34(-7.47%) |
Mar 15, 2010 | 4.340 | 4.550 | 4.260 | 4.550 | 34,000 | +0.02(+0.44%) |
Mar 12, 2010 | 3.990 | 4.590 | 3.750 | 4.530 | 466,386 | +0.68(+17.66%) |
Mar 11, 2010 | 4.000 | 4.080 | 3.770 | 3.850 | 328,478 | +0.13(+3.49%) |
Mar 10, 2010 | 3.730 | 4.100 | 3.660 | 3.720 | 100,965 | +0.04(+1.09%) |
Mar 09, 2010 | 3.700 | 3.700 | 3.630 | 3.680 | 133,782 | -0.00(-0.14%) |
Mar 08, 2010 | 3.580 | 3.720 | 3.450 | 3.685 | 134,152 | +0.17(+4.69%) |
Mar 05, 2010 | 3.710 | 3.710 | 3.480 | 3.520 | 94,998 | -0.12(-3.30%) |
Mar 04, 2010 | 3.730 | 3.740 | 3.640 | 3.640 | 36,502 | -0.03(-0.82%) |
Mar 03, 2010 | 3.850 | 3.880 | 3.600 | 3.670 | 60,461 | -0.11(-2.91%) |
Mar 02, 2010 | 3.940 | 3.970 | 3.650 | 3.780 | 39,407 | -0.07(-1.82%) |
Mar 01, 2010 | 3.880 | 3.950 | 3.750 | 3.850 | 28,650 | +0.05(+1.32%) |
Feb 26, 2010 | 3.800 | 3.880 | 3.790 | 3.800 | 17,430 | +0.00(+0.00%) |
Feb 25, 2010 | 3.660 | 3.890 | 3.660 | 3.800 | 9,599 | +0.00(+0.00%) |
Feb 24, 2010 | 3.600 | 3.890 | 3.500 | 3.800 | 18,833 | +0.25(+7.04%) |
Feb 23, 2010 | 3.550 | 3.680 | 3.480 | 3.550 | 14,360 | +0.05(+1.43%) |
Feb 22, 2010 | 3.400 | 3.550 | 3.320 | 3.500 | 30,937 | +0.05(+1.45%) |
Feb 19, 2010 | 3.450 | 3.645 | 3.360 | 3.450 | 13,773 | +0.00(+0.00%) |
Feb 18, 2010 | 3.300 | 3.680 | 3.170 | 3.450 | 27,028 | +0.08(+2.37%) |
Feb 17, 2010 | 3.550 | 3.600 | 3.310 | 3.370 | 25,248 | -0.13(-3.71%) |
Feb 16, 2010 | 3.570 | 3.690 | 3.490 | 3.500 | 21,180 | +0.03(+0.86%) |
Feb 12, 2010 | 3.740 | 3.470 | 3.470 | 3.470 | 23,000 | -0.05(-1.42%) |
Feb 11, 2010 | 3.700 | 3.700 | 3.500 | 3.520 | 3,255 | -0.18(-4.86%) |
Feb 10, 2010 | 3.580 | 3.850 | 3.480 | 3.700 | 12,953 | +0.05(+1.37%) |
Feb 09, 2010 | 3.700 | 3.910 | 3.550 | 3.650 | 25,806 | -0.02(-0.54%) |
Feb 08, 2010 | 3.510 | 3.850 | 3.510 | 3.670 | 10,094 | +0.18(+5.16%) |
Feb 05, 2010 | 3.360 | 3.580 | 3.360 | 3.490 | 10,700 | +0.08(+2.35%) |
Feb 04, 2010 | 3.460 | 3.520 | 3.300 | 3.410 | 21,030 | -0.12(-3.40%) |
Feb 03, 2010 | 3.420 | 3.630 | 3.300 | 3.530 | 10,100 | -0.07(-1.94%) |
Feb 02, 2010 | 3.410 | 3.650 | 3.400 | 3.600 | 17,101 | +0.20(+5.88%) |
Feb 01, 2010 | 3.080 | 3.490 | 3.000 | 3.400 | 15,664 | +0.40(+13.33%) |
Jan 29, 2010 | 3.710 | 3.720 | 2.920 | 3.000 | 123,462 | -0.67(-18.26%) |
Jan 28, 2010 | 3.905 | 3.905 | 3.670 | 3.670 | 10,687 | -0.22(-5.66%) |
Jan 27, 2010 | 3.950 | 3.950 | 3.880 | 3.890 | 5,905 | -0.06(-1.52%) |
Jan 26, 2010 | 4.000 | 4.020 | 3.860 | 3.950 | 16,298 | +0.03(+0.77%) |
Jan 25, 2010 | 3.930 | 4.010 | 3.900 | 3.920 | 11,092 | +0.06(+1.55%) |
Jan 22, 2010 | 4.290 | 4.290 | 3.630 | 3.860 | 52,290 | -0.34(-8.10%) |
Jan 21, 2010 | 4.330 | 4.330 | 4.200 | 4.200 | 1,329 | -0.04(-0.94%) |
Jan 20, 2010 | 4.500 | 4.510 | 4.230 | 4.240 | 5,581 | -0.21(-4.72%) |
Jan 19, 2010 | 4.480 | 4.490 | 4.450 | 4.450 | 1,980 | +0.00(+0.00%) |
Jan 15, 2010 | 4.420 | 4.450 | 4.450 | 4.450 | 2,800 | +0.13(+3.01%) |
Jan 14, 2010 | 4.320 | 4.320 | 4.320 | 4.320 | 200 | -0.17(-3.79%) |
Jan 13, 2010 | 4.520 | 4.520 | 4.490 | 4.490 | 400 | +0.19(+4.42%) |
Jan 11, 2010 | 4.750 | 4.300 | 4.300 | 4.300 | 8,800 | -0.45(-9.47%) |
Jan 08, 2010 | 4.740 | 4.750 | 4.532 | 4.750 | 1,640 | +0.23(+5.05%) |
Jan 07, 2010 | 4.521 | 4.521 | 4.521 | 4.521 | 200 | +0.01(+0.25%) |
Jan 06, 2010 | 4.510 | 4.510 | 4.510 | 4.510 | 100 | -0.14(-3.01%) |
Jan 05, 2010 | 4.740 | 4.740 | 4.650 | 4.650 | 300 | -0.05(-1.11%) |
Jan 04, 2010 | 4.650 | 4.750 | 4.650 | 4.702 | 1,018 | +0.23(+5.19%) |
Dec 31, 2009 | 4.400 | 4.470 | 4.470 | 4.470 | 4,800 | +0.07(+1.59%) |
Dec 30, 2009 | 4.410 | 4.450 | 4.400 | 4.400 | 16,560 | -0.10(-2.22%) |
Dec 29, 2009 | 4.403 | 4.650 | 4.403 | 4.500 | 6,620 | +0.00(+0.00%) |
Dec 28, 2009 | 4.520 | 4.600 | 4.400 | 4.500 | 7,546 | -0.07(-1.53%) |
Dec 24, 2009 | 4.460 | 4.650 | 4.280 | 4.570 | 7,764 | +0.01(+0.24%) |
Dec 23, 2009 | 4.400 | 4.559 | 4.380 | 4.559 | 1,600 | +0.18(+4.04%) |
Dec 22, 2009 | 4.430 | 4.480 | 4.341 | 4.382 | 2,033 | -0.05(-1.08%) |
Dec 21, 2009 | 4.830 | 4.835 | 4.430 | 4.430 | 7,659 | -0.41(-8.47%) |
Dec 17, 2009 | 4.950 | 4.840 | 4.840 | 4.840 | 1,000 | -0.29(-5.65%) |
Dec 16, 2009 | 5.130 | 5.130 | 5.060 | 5.130 | 1,810 | +0.11(+2.19%) |
Dec 15, 2009 | 5.140 | 5.140 | 5.020 | 5.020 | 1,346 | -0.09(-1.76%) |
Dec 11, 2009 | 5.110 | 5.110 | 5.110 | 5.110 | 0 | -0.14(-2.67%) |
Dec 10, 2009 | 4.990 | 5.300 | 4.910 | 5.250 | 44,978 | +0.34(+6.92%) |
Dec 09, 2009 | 4.820 | 4.910 | 4.820 | 4.910 | 850 | -0.08(-1.60%) |
Dec 08, 2009 | 5.000 | 5.037 | 4.990 | 4.990 | 2,476 | -0.01(-0.20%) |
Dec 07, 2009 | 4.990 | 5.000 | 4.990 | 5.000 | 701 | +0.06(+1.21%) |
Dec 04, 2009 | 4.940 | 4.940 | 4.940 | 4.940 | 100 | -0.11(-2.18%) |
Dec 03, 2009 | 5.050 | 5.060 | 4.830 | 5.050 | 9,967 | +0.00(+0.00%) |
Dec 02, 2009 | 5.240 | 5.240 | 5.050 | 5.050 | 6,000 | -0.19(-3.63%) |
Dec 01, 2009 | 5.170 | 5.260 | 5.000 | 5.240 | 640,570 | +0.04(+0.77%) |
Nov 30, 2009 | 4.810 | 5.390 | 4.800 | 5.200 | 11,937 | +0.19(+3.79%) |
Nov 27, 2009 | 4.710 | 5.250 | 4.710 | 5.010 | 17,741 | -0.17(-3.28%) |
Nov 25, 2009 | 5.570 | 5.600 | 5.180 | 5.180 | 35,843 | -0.38(-6.83%) |
Nov 24, 2009 | 5.310 | 5.570 | 5.290 | 5.560 | 19,372 | +0.32(+6.11%) |
Nov 23, 2009 | 4.950 | 5.350 | 4.770 | 5.240 | 30,305 | +0.24(+4.80%) |
Nov 20, 2009 | 4.830 | 5.110 | 4.650 | 5.000 | 19,812 | +0.29(+6.16%) |
Nov 19, 2009 | 4.950 | 5.180 | 4.710 | 4.710 | 29,929 | -0.29(-5.80%) |
Nov 18, 2009 | 4.900 | 5.000 | 4.800 | 5.000 | 15,802 | +0.11(+2.25%) |
Nov 17, 2009 | 4.400 | 4.890 | 4.400 | 4.890 | 12,900 | +0.42(+9.40%) |
Nov 16, 2009 | 4.310 | 4.480 | 4.300 | 4.470 | 11,039 | -0.06(-1.32%) |
Nov 13, 2009 | 4.540 | 4.710 | 4.250 | 4.530 | 29,600 | +0.13(+2.95%) |
Nov 12, 2009 | 4.200 | 4.510 | 4.200 | 4.400 | 33,370 | +0.15(+3.53%) |
Nov 11, 2009 | 4.250 | 4.730 | 4.180 | 4.250 | 41,165 | +0.07(+1.67%) |
Nov 10, 2009 | 4.310 | 4.500 | 4.180 | 4.180 | 42,721 | -0.22(-5.00%) |
Nov 09, 2009 | 4.940 | 4.940 | 4.120 | 4.400 | 221,857 | -0.60(-11.96%) |
Nov 06, 2009 | 5.000 | 5.000 | 4.850 | 4.998 | 3,406 | -0.02(-0.44%) |
Nov 05, 2009 | 5.100 | 5.100 | 5.002 | 5.020 | 2,365 | -0.08(-1.57%) |
Nov 04, 2009 | 5.130 | 5.130 | 5.100 | 5.100 | 10,281 | -0.05(-0.97%) |
Nov 03, 2009 | 5.150 | 5.150 | 5.150 | 5.150 | 1,000 | -0.06(-1.15%) |
Nov 02, 2009 | 5.150 | 5.210 | 5.140 | 5.210 | 16,897 | +0.02(+0.38%) |
Oct 30, 2009 | 5.170 | 5.200 | 5.170 | 5.190 | 3,649 | +0.03(+0.58%) |
Oct 29, 2009 | 5.270 | 5.280 | 5.160 | 5.160 | 4,977 | -0.10(-1.90%) |
Oct 28, 2009 | 5.290 | 5.300 | 5.180 | 5.260 | 7,868 | -0.12(-2.27%) |
Oct 27, 2009 | 5.120 | 5.382 | 5.120 | 5.382 | 1,100 | +0.08(+1.55%) |
Oct 26, 2009 | 5.450 | 5.500 | 5.250 | 5.300 | 22,584 | +0.18(+3.52%) |
Oct 23, 2009 | 5.360 | 5.610 | 5.100 | 5.120 | 30,598 | -0.60(-10.49%) |
Oct 21, 2009 | 5.720 | 5.720 | 5.720 | 5.720 | 0 | -0.04(-0.69%) |
Oct 20, 2009 | 5.760 | 5.760 | 5.760 | 5.760 | 100 | -0.04(-0.69%) |
Oct 19, 2009 | 5.960 | 5.960 | 5.800 | 5.800 | 441 | -0.14(-2.36%) |
Oct 16, 2009 | 5.940 | 5.940 | 5.940 | 5.940 | 100 | +0.00(+0.00%) |
Oct 15, 2009 | 5.920 | 5.960 | 5.900 | 5.940 | 12,810 | +0.02(+0.34%) |
Oct 14, 2009 | 5.920 | 5.960 | 5.920 | 5.920 | 1,270 | -0.04(-0.67%) |
Oct 13, 2009 | 5.910 | 5.960 | 5.900 | 5.960 | 13,169 | +0.00(+0.00%) |
Oct 12, 2009 | 5.960 | 5.960 | 5.910 | 5.960 | 1,109 | -0.09(-1.49%) |
Oct 09, 2009 | 6.050 | 6.050 | 6.050 | 6.050 | 300 | +0.02(+0.33%) |
Oct 08, 2009 | 6.180 | 6.190 | 6.010 | 6.030 | 2,597 | +0.13(+2.20%) |
Oct 07, 2009 | 5.810 | 5.980 | 5.810 | 5.900 | 1,050 | -0.15(-2.48%) |
Oct 06, 2009 | 6.020 | 6.100 | 5.980 | 6.050 | 9,058 | +0.07(+1.17%) |
Oct 05, 2009 | 5.940 | 6.000 | 5.750 | 5.980 | 11,940 | +0.44(+7.94%) |
Oct 02, 2009 | 5.600 | 5.600 | 5.500 | 5.540 | 4,048 | -0.12(-2.12%) |
Oct 01, 2009 | 5.610 | 5.690 | 5.600 | 5.660 | 1,660 | +0.05(+0.98%) |
Sep 30, 2009 | 5.650 | 5.740 | 5.605 | 5.605 | 11,933 | -0.09(-1.67%) |
Sep 29, 2009 | 5.650 | 6.210 | 5.650 | 5.700 | 26,820 | -0.02(-0.44%) |
Sep 28, 2009 | 5.880 | 5.930 | 5.700 | 5.725 | 9,586 | -0.24(-3.98%) |
Sep 25, 2009 | 6.200 | 6.330 | 5.800 | 5.962 | 21,352 | -0.34(-5.36%) |
Sep 24, 2009 | 6.510 | 6.510 | 6.300 | 6.300 | 6,006 | -0.32(-4.83%) |
Sep 23, 2009 | 6.480 | 6.890 | 6.480 | 6.620 | 1,500 | +0.13(+2.00%) |
Sep 22, 2009 | 6.570 | 6.690 | 6.490 | 6.490 | 12,825 | -0.08(-1.22%) |
Sep 21, 2009 | 6.560 | 6.840 | 6.560 | 6.570 | 2,565 | -0.17(-2.52%) |
Sep 18, 2009 | 6.780 | 6.850 | 6.740 | 6.740 | 4,750 | -0.02(-0.30%) |
Sep 17, 2009 | 7.040 | 7.040 | 6.750 | 6.760 | 16,452 | -0.01(-0.15%) |
Sep 16, 2009 | 6.660 | 6.810 | 6.660 | 6.770 | 6,473 | +0.11(+1.65%) |
Sep 15, 2009 | 6.460 | 6.810 | 6.460 | 6.660 | 38,903 | +0.14(+2.15%) |
Sep 14, 2009 | 6.480 | 6.770 | 6.460 | 6.520 | 2,667 | -0.10(-1.51%) |
Sep 11, 2009 | 6.750 | 6.750 | 6.610 | 6.620 | 3,584 | -0.13(-1.93%) |
Sep 10, 2009 | 6.800 | 6.830 | 6.750 | 6.750 | 18,355 | +0.02(+0.30%) |
Sep 09, 2009 | 6.840 | 6.840 | 6.630 | 6.730 | 8,900 | +0.10(+1.51%) |
Sep 08, 2009 | 6.630 | 6.700 | 6.500 | 6.630 | 3,735 | -0.07(-1.04%) |
Sep 04, 2009 | 7.170 | 7.290 | 6.600 | 6.700 | 22,753 | -0.31(-4.42%) |
Sep 03, 2009 | 7.000 | 7.344 | 6.820 | 7.010 | 11,728 | +0.14(+2.04%) |
Sep 02, 2009 | 6.890 | 7.022 | 6.870 | 6.870 | 1,752 | -0.22(-3.10%) |
Sep 01, 2009 | 7.100 | 7.200 | 6.710 | 7.090 | 11,044 | -0.02(-0.28%) |
Aug 31, 2009 | 7.200 | 7.552 | 7.110 | 7.110 | 1,609 | -0.20(-2.74%) |
Aug 28, 2009 | 7.250 | 7.400 | 7.250 | 7.310 | 2,668 | +0.06(+0.83%) |
Aug 27, 2009 | 7.450 | 7.650 | 7.210 | 7.250 | 5,634 | -0.18(-2.42%) |
Aug 26, 2009 | 6.990 | 7.440 | 6.750 | 7.430 | 9,412 | +0.50(+7.22%) |
Aug 25, 2009 | 6.820 | 6.940 | 6.600 | 6.930 | 3,622 | +0.17(+2.51%) |
Aug 24, 2009 | 6.710 | 6.950 | 6.600 | 6.760 | 36,346 | -0.04(-0.59%) |
Aug 21, 2009 | 6.850 | 7.170 | 6.650 | 6.800 | 8,979 | -0.09(-1.35%) |
Aug 20, 2009 | 6.750 | 7.142 | 6.750 | 6.893 | 12,761 | +0.09(+1.37%) |
Aug 19, 2009 | 6.780 | 7.150 | 6.760 | 6.800 | 7,549 | -0.20(-2.86%) |
Aug 18, 2009 | 7.180 | 7.501 | 6.660 | 7.000 | 9,350 | -0.30(-4.11%) |
Aug 17, 2009 | 7.410 | 7.490 | 7.300 | 7.300 | 6,401 | -0.34(-4.45%) |
Aug 14, 2009 | 7.590 | 7.640 | 7.500 | 7.640 | 7,605 | +0.03(+0.34%) |
Aug 13, 2009 | 7.600 | 7.730 | 7.580 | 7.614 | 2,550 | -0.17(-2.21%) |
Aug 12, 2009 | 7.900 | 8.160 | 7.570 | 7.786 | 20,983 | -0.11(-1.44%) |
Aug 11, 2009 | 8.020 | 8.020 | 7.900 | 7.900 | 8,201 | -0.24(-2.95%) |
Aug 10, 2009 | 8.120 | 8.207 | 7.920 | 8.140 | 2,300 | +0.24(+3.04%) |
Aug 07, 2009 | 7.900 | 8.010 | 7.900 | 7.900 | 1,701 | +0.00(+0.00%) |
Aug 06, 2009 | 8.060 | 8.170 | 7.900 | 7.900 | 11,420 | -0.10(-1.25%) |
Aug 05, 2009 | 8.290 | 8.290 | 7.900 | 8.000 | 78,739 | -0.02(-0.25%) |
Aug 04, 2009 | 8.020 | 8.350 | 8.000 | 8.020 | 11,301 | -0.06(-0.74%) |
Aug 03, 2009 | 8.740 | 8.943 | 8.010 | 8.080 | 9,036 | -0.47(-5.50%) |
Jul 31, 2009 | 8.260 | 8.680 | 8.110 | 8.550 | 5,855 | +0.55(+6.88%) |
Jul 30, 2009 | 8.310 | 8.550 | 8.000 | 8.000 | 41,619 | -0.21(-2.56%) |
Jul 29, 2009 | 8.250 | 8.500 | 8.210 | 8.210 | 8,147 | -0.11(-1.32%) |
Jul 28, 2009 | 8.840 | 8.840 | 8.320 | 8.320 | 18,664 | -0.38(-4.37%) |
Jul 27, 2009 | 9.000 | 9.150 | 8.700 | 8.700 | 25,470 | -0.45(-4.92%) |
Jul 24, 2009 | 8.740 | 9.450 | 8.650 | 9.150 | 13,877 | +0.55(+6.40%) |
Jul 23, 2009 | 8.900 | 8.900 | 8.512 | 8.600 | 7,198 | -0.23(-2.60%) |
Jul 22, 2009 | 8.200 | 8.830 | 8.200 | 8.830 | 6,700 | +0.79(+9.83%) |
Jul 21, 2009 | 8.200 | 8.560 | 8.000 | 8.040 | 23,143 | +0.14(+1.77%) |
Jul 20, 2009 | 8.600 | 8.600 | 7.900 | 7.900 | 13,760 | -0.20(-2.47%) |
Jul 17, 2009 | 8.280 | 8.300 | 8.100 | 8.100 | 15,109 | -0.23(-2.76%) |
Jul 16, 2009 | 8.000 | 8.650 | 8.000 | 8.330 | 5,542 | +0.43(+5.44%) |
Jul 15, 2009 | 7.930 | 8.020 | 7.800 | 7.900 | 11,303 | +0.10(+1.28%) |
Jul 14, 2009 | 7.760 | 8.265 | 7.750 | 7.800 | 10,783 | -0.18(-2.26%) |
Jul 13, 2009 | 7.820 | 8.310 | 7.710 | 7.980 | 21,389 | -0.01(-0.13%) |
Jul 10, 2009 | 7.440 | 8.000 | 7.290 | 7.990 | 10,610 | +0.47(+6.25%) |
Jul 09, 2009 | 7.520 | 7.600 | 7.520 | 7.520 | 1,829 | -0.06(-0.79%) |
Jul 08, 2009 | 7.520 | 7.920 | 7.410 | 7.580 | 8,019 | -0.11(-1.43%) |
Jul 07, 2009 | 8.010 | 8.010 | 7.641 | 7.690 | 7,313 | -0.51(-6.22%) |
Jul 06, 2009 | 8.790 | 8.790 | 7.910 | 8.200 | 21,674 | -0.72(-8.07%) |
Jul 02, 2009 | 8.750 | 9.410 | 8.750 | 8.920 | 8,578 | -0.56(-5.91%) |
Jul 01, 2009 | 8.520 | 9.650 | 8.070 | 9.480 | 14,149 | +0.62(+6.94%) |
Jun 30, 2009 | 8.850 | 9.040 | 8.640 | 8.865 | 11,523 | -0.23(-2.58%) |
Jun 29, 2009 | 9.700 | 10.20 | 8.640 | 9.100 | 45,465 | -0.40(-4.21%) |
Jun 26, 2009 | 9.710 | 9.720 | 9.200 | 9.500 | 10,574 | -0.22(-2.26%) |
Jun 25, 2009 | 9.531 | 9.970 | 9.200 | 9.720 | 28,686 | +0.46(+4.97%) |
Jun 24, 2009 | 9.350 | 10.00 | 9.200 | 9.260 | 51,330 | -0.24(-2.53%) |
Jun 23, 2009 | 9.250 | 9.590 | 8.670 | 9.500 | 61,902 | +0.09(+0.96%) |
Jun 22, 2009 | 7.860 | 12.20 | 7.860 | 9.410 | 1,016,588 | +1.55(+19.72%) |
Jun 19, 2009 | 7.210 | 7.920 | 7.210 | 7.860 | 153,181 | +0.51(+6.94%) |
Jun 18, 2009 | 7.080 | 7.350 | 6.870 | 7.350 | 11,249 | +0.44(+6.37%) |
Jun 17, 2009 | 7.100 | 7.120 | 6.890 | 6.910 | 14,609 | -0.15(-2.12%) |
Jun 16, 2009 | 7.100 | 7.200 | 7.060 | 7.060 | 5,632 | -0.19(-2.62%) |
Jun 15, 2009 | 7.020 | 7.250 | 7.000 | 7.250 | 38,946 | +0.25(+3.57%) |
Jun 12, 2009 | 6.800 | 7.150 | 6.520 | 7.000 | 44,997 | -0.02(-0.28%) |
Jun 11, 2009 | 6.970 | 7.200 | 6.890 | 7.020 | 31,024 | +0.11(+1.59%) |
Jun 10, 2009 | 6.970 | 7.000 | 6.870 | 6.910 | 20,488 | -0.04(-0.58%) |
Jun 09, 2009 | 6.600 | 6.960 | 6.580 | 6.950 | 28,539 | +0.29(+4.35%) |
Jun 08, 2009 | 6.420 | 6.800 | 6.250 | 6.660 | 10,090 | +0.26(+4.06%) |
Jun 05, 2009 | 5.900 | 6.780 | 5.760 | 6.400 | 58,526 | +0.73(+12.87%) |
Jun 04, 2009 | 5.510 | 5.840 | 5.500 | 5.670 | 16,051 | +0.07(+1.25%) |
Jun 03, 2009 | 5.900 | 5.950 | 5.410 | 5.600 | 52,844 | -0.31(-5.25%) |
Jun 02, 2009 | 5.760 | 6.000 | 5.760 | 5.910 | 36,317 | -0.04(-0.67%) |