Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.195 | 9.440 | 8.998 | 9.204 | 1,767,595 | -0.02(-0.21%) |
Mar 30, 2010 | 8.881 | 9.263 | 8.851 | 9.224 | 3,309,184 | +0.39(+4.44%) |
Mar 29, 2010 | 8.341 | 8.930 | 8.253 | 8.832 | 2,429,501 | +0.59(+7.14%) |
Mar 26, 2010 | 8.213 | 8.488 | 8.154 | 8.243 | 708,313 | -0.01(-0.12%) |
Mar 25, 2010 | 8.361 | 8.537 | 8.253 | 8.253 | 1,047,400 | -0.05(-0.59%) |
Mar 24, 2010 | 8.194 | 8.331 | 8.096 | 8.302 | 1,124,421 | +0.07(+0.83%) |
Mar 23, 2010 | 7.850 | 8.253 | 7.850 | 8.233 | 1,046,628 | +0.41(+5.27%) |
Mar 22, 2010 | 7.733 | 7.997 | 7.683 | 7.821 | 895,737 | +0.01(+0.13%) |
Mar 19, 2010 | 8.017 | 8.125 | 7.791 | 7.811 | 852,112 | -0.18(-2.21%) |
Mar 18, 2010 | 8.096 | 8.145 | 7.958 | 7.988 | 404,141 | -0.11(-1.33%) |
Mar 17, 2010 | 8.096 | 8.174 | 8.017 | 8.096 | 578,684 | +0.00(+0.00%) |
Mar 16, 2010 | 8.135 | 8.154 | 8.017 | 8.096 | 337,103 | +0.00(+0.00%) |
Mar 15, 2010 | 8.076 | 8.125 | 8.066 | 8.096 | 726,602 | -0.17(-2.02%) |
Mar 12, 2010 | 8.321 | 8.341 | 8.105 | 8.262 | 538,760 | -0.05(-0.59%) |
Mar 11, 2010 | 8.135 | 8.361 | 7.958 | 8.311 | 567,385 | -0.03(-0.35%) |
Mar 10, 2010 | 8.223 | 8.478 | 8.135 | 8.341 | 1,273,259 | +0.11(+1.31%) |
Mar 09, 2010 | 7.958 | 8.331 | 7.958 | 8.233 | 957,194 | +0.21(+2.57%) |
Mar 08, 2010 | 8.135 | 8.194 | 7.958 | 8.027 | 645,588 | -0.10(-1.21%) |
Mar 05, 2010 | 7.850 | 8.154 | 7.772 | 8.125 | 1,447,662 | +0.40(+5.21%) |
Mar 04, 2010 | 7.585 | 7.782 | 7.536 | 7.723 | 727,521 | +0.11(+1.42%) |
Mar 03, 2010 | 7.890 | 8.037 | 7.526 | 7.615 | 1,657,975 | -0.26(-3.24%) |
Mar 02, 2010 | 7.713 | 7.997 | 7.654 | 7.870 | 2,389,959 | +0.22(+2.82%) |
Mar 01, 2010 | 7.428 | 7.821 | 7.421 | 7.654 | 1,917,600 | +0.25(+3.31%) |
Feb 26, 2010 | 7.134 | 7.458 | 7.075 | 7.409 | 1,184,423 | +0.26(+3.71%) |
Feb 25, 2010 | 7.095 | 7.183 | 6.898 | 7.144 | 1,392,564 | -0.08(-1.09%) |
Feb 24, 2010 | 7.163 | 7.320 | 7.114 | 7.222 | 1,596,049 | +0.07(+0.96%) |
Feb 23, 2010 | 7.301 | 7.330 | 7.100 | 7.154 | 1,010,063 | -0.15(-2.02%) |
Feb 22, 2010 | 6.957 | 7.320 | 6.859 | 7.301 | 2,249,666 | +0.40(+5.83%) |
Feb 19, 2010 | 6.830 | 6.928 | 6.741 | 6.898 | 2,817,847 | +0.01(+0.14%) |
Feb 18, 2010 | 7.006 | 7.036 | 6.800 | 6.889 | 1,197,488 | -0.14(-1.96%) |
Feb 17, 2010 | 7.016 | 7.075 | 6.889 | 7.026 | 1,000,334 | +0.02(+0.28%) |
Feb 16, 2010 | 7.006 | 7.065 | 6.898 | 7.006 | 1,099,243 | +0.07(+0.99%) |
Feb 12, 2010 | 6.898 | 6.938 | 6.938 | 6.938 | 1,690,332 | -0.01(-0.14%) |
Feb 11, 2010 | 7.114 | 7.163 | 6.898 | 6.948 | 2,503,031 | -0.20(-2.75%) |
Feb 10, 2010 | 7.360 | 7.458 | 7.046 | 7.144 | 1,780,606 | -0.26(-3.45%) |
Feb 09, 2010 | 7.399 | 7.664 | 7.203 | 7.399 | 1,865,833 | +0.24(+3.29%) |
Feb 08, 2010 | 7.242 | 7.389 | 7.114 | 7.163 | 2,522,837 | -0.08(-1.08%) |
Feb 05, 2010 | 7.193 | 7.291 | 6.997 | 7.242 | 3,030,393 | +0.00(+0.00%) |
Feb 04, 2010 | 8.027 | 8.047 | 7.154 | 7.242 | 4,299,476 | -0.91(-11.19%) |
Feb 03, 2010 | 8.262 | 8.341 | 7.997 | 8.154 | 1,512,261 | -0.15(-1.77%) |
Feb 02, 2010 | 8.213 | 8.449 | 8.096 | 8.302 | 1,973,888 | +0.11(+1.38%) |
Feb 01, 2010 | 7.909 | 8.282 | 7.899 | 8.189 | 1,493,555 | +0.33(+4.18%) |
Jan 29, 2010 | 8.145 | 8.272 | 7.860 | 7.860 | 1,759,958 | -0.31(-3.84%) |
Jan 28, 2010 | 8.184 | 8.282 | 8.027 | 8.174 | 2,399,149 | -0.01(-0.12%) |
Jan 27, 2010 | 8.331 | 8.347 | 8.105 | 8.184 | 2,449,684 | -0.16(-1.88%) |
Jan 26, 2010 | 8.429 | 8.606 | 8.272 | 8.341 | 1,025,026 | -0.12(-1.39%) |
Jan 25, 2010 | 8.400 | 8.586 | 8.204 | 8.459 | 3,660,562 | +0.13(+1.53%) |
Jan 22, 2010 | 8.567 | 8.704 | 8.292 | 8.331 | 4,240,145 | -0.30(-3.52%) |
Jan 21, 2010 | 9.106 | 9.106 | 8.567 | 8.635 | 2,536,780 | -0.44(-4.86%) |
Jan 20, 2010 | 9.028 | 9.106 | 8.832 | 9.077 | 1,493,570 | -0.03(-0.32%) |
Jan 19, 2010 | 9.018 | 9.150 | 8.930 | 9.106 | 1,966,087 | +0.14(+1.53%) |
Jan 15, 2010 | 8.861 | 8.969 | 8.969 | 8.969 | 1,715,096 | +0.16(+1.78%) |
Jan 14, 2010 | 8.802 | 8.832 | 8.704 | 8.812 | 1,122,955 | +0.02(+0.22%) |
Jan 13, 2010 | 8.989 | 9.038 | 8.684 | 8.792 | 3,713,913 | -0.18(-1.97%) |
Jan 12, 2010 | 9.126 | 9.146 | 8.797 | 8.969 | 1,698,322 | -0.16(-1.72%) |
Jan 11, 2010 | 9.430 | 9.469 | 9.116 | 9.126 | 1,600,710 | -0.27(-2.92%) |
Jan 08, 2010 | 9.597 | 9.666 | 9.342 | 9.401 | 1,425,630 | -0.22(-2.24%) |
Jan 07, 2010 | 9.685 | 9.793 | 9.548 | 9.617 | 2,091,851 | -0.13(-1.31%) |
Jan 06, 2010 | 9.715 | 9.783 | 9.509 | 9.744 | 1,093,322 | +0.00(+0.00%) |
Jan 05, 2010 | 9.852 | 9.852 | 9.617 | 9.744 | 1,487,028 | -0.11(-1.10%) |
Jan 04, 2010 | 9.734 | 9.940 | 9.607 | 9.852 | 1,724,684 | +0.23(+2.34%) |
Dec 31, 2009 | 9.803 | 9.626 | 9.626 | 9.626 | 794,671 | -0.18(-1.80%) |
Dec 30, 2009 | 9.734 | 9.862 | 9.548 | 9.803 | 910,697 | -0.07(-0.70%) |
Dec 29, 2009 | 9.960 | 10.02 | 9.842 | 9.872 | 518,553 | -0.08(-0.79%) |
Dec 28, 2009 | 10.13 | 10.18 | 9.832 | 9.950 | 529,981 | -0.12(-1.17%) |
Dec 24, 2009 | 9.999 | 10.13 | 9.940 | 10.07 | 341,168 | +0.03(+0.29%) |
Dec 23, 2009 | 9.960 | 10.10 | 9.774 | 10.04 | 629,345 | +0.04(+0.39%) |
Dec 22, 2009 | 9.872 | 10.04 | 9.823 | 9.999 | 728,656 | +0.24(+2.41%) |
Dec 21, 2009 | 9.754 | 9.852 | 9.636 | 9.764 | 683,380 | +0.17(+1.74%) |
Dec 18, 2009 | 9.646 | 9.646 | 9.361 | 9.597 | 1,314,125 | +0.10(+1.03%) |
Dec 17, 2009 | 9.636 | 9.803 | 9.386 | 9.499 | 661,200 | -0.27(-2.81%) |
Dec 16, 2009 | 9.921 | 9.989 | 9.651 | 9.774 | 841,169 | +0.01(+0.10%) |
Dec 15, 2009 | 9.715 | 9.970 | 9.675 | 9.764 | 607,284 | -0.02(-0.20%) |
Dec 14, 2009 | 9.825 | 9.950 | 9.715 | 9.783 | 367,293 | -0.05(-0.50%) |
Dec 11, 2009 | 9.675 | 9.921 | 9.646 | 9.832 | 978,717 | +0.27(+2.87%) |
Dec 10, 2009 | 9.695 | 9.793 | 9.440 | 9.558 | 746,530 | -0.06(-0.61%) |
Dec 09, 2009 | 9.626 | 9.656 | 9.155 | 9.617 | 793,567 | +0.00(+0.00%) |
Dec 08, 2009 | 9.626 | 9.754 | 9.411 | 9.617 | 889,954 | -0.17(-1.71%) |
Dec 07, 2009 | 9.342 | 9.852 | 9.312 | 9.783 | 1,399,643 | +0.47(+5.06%) |
Dec 04, 2009 | 9.489 | 9.617 | 9.146 | 9.312 | 1,280,258 | +0.09(+0.96%) |
Dec 03, 2009 | 9.244 | 9.568 | 9.116 | 9.224 | 947,506 | +0.07(+0.75%) |
Dec 02, 2009 | 9.038 | 9.420 | 9.038 | 9.155 | 983,316 | +0.10(+1.08%) |
Dec 01, 2009 | 9.175 | 9.303 | 8.949 | 9.057 | 719,859 | +0.01(+0.11%) |
Nov 30, 2009 | 8.979 | 9.106 | 8.733 | 9.047 | 782,190 | +0.03(+0.33%) |
Nov 27, 2009 | 9.116 | 9.303 | 8.881 | 9.018 | 358,666 | -0.40(-4.27%) |
Nov 25, 2009 | 8.959 | 9.489 | 8.949 | 9.420 | 993,652 | +0.34(+3.78%) |
Nov 24, 2009 | 9.312 | 9.322 | 8.684 | 9.077 | 2,846,505 | -0.26(-2.84%) |
Nov 23, 2009 | 9.518 | 9.685 | 9.273 | 9.342 | 1,561,507 | -0.12(-1.24%) |
Nov 20, 2009 | 9.263 | 9.587 | 8.910 | 9.460 | 2,220,092 | +0.10(+1.05%) |
Nov 19, 2009 | 9.401 | 9.469 | 9.087 | 9.361 | 1,729,661 | -0.05(-0.52%) |
Nov 18, 2009 | 9.224 | 9.607 | 9.077 | 9.411 | 1,448,914 | +0.24(+2.57%) |
Nov 17, 2009 | 9.126 | 9.303 | 8.930 | 9.175 | 735,833 | +0.05(+0.54%) |
Nov 16, 2009 | 9.391 | 9.548 | 9.028 | 9.126 | 2,363,871 | +0.37(+4.26%) |
Nov 13, 2009 | 8.537 | 8.851 | 8.498 | 8.753 | 1,697,985 | +0.23(+2.65%) |
Nov 12, 2009 | 8.518 | 8.665 | 8.449 | 8.527 | 3,936,916 | -0.02(-0.23%) |
Nov 11, 2009 | 8.635 | 8.724 | 8.459 | 8.547 | 6,756,001 | -0.18(-2.02%) |
Nov 10, 2009 | 8.822 | 9.087 | 8.596 | 8.724 | 3,518,014 | -0.96(-9.93%) |
Nov 09, 2009 | 9.617 | 9.891 | 9.538 | 9.685 | 541,598 | +0.17(+1.75%) |
Nov 06, 2009 | 9.352 | 9.666 | 9.297 | 9.518 | 359,060 | +0.30(+3.30%) |
Nov 05, 2009 | 9.175 | 9.597 | 9.116 | 9.214 | 446,566 | +0.12(+1.29%) |
Nov 04, 2009 | 9.361 | 9.469 | 9.087 | 9.097 | 501,156 | -0.15(-1.59%) |
Nov 03, 2009 | 8.900 | 9.263 | 8.871 | 9.244 | 755,897 | +0.29(+3.29%) |
Nov 02, 2009 | 9.352 | 9.460 | 8.783 | 8.949 | 832,380 | -0.36(-3.90%) |
Oct 30, 2009 | 9.744 | 9.872 | 9.312 | 9.312 | 1,197,570 | -0.39(-4.04%) |
Oct 29, 2009 | 9.165 | 10.10 | 9.077 | 9.705 | 2,057,270 | +0.69(+7.62%) |
Oct 28, 2009 | 9.813 | 9.813 | 8.989 | 9.018 | 784,990 | -0.77(-7.82%) |
Oct 27, 2009 | 9.813 | 9.960 | 9.607 | 9.783 | 627,001 | -0.06(-0.60%) |
Oct 26, 2009 | 10.45 | 10.83 | 9.754 | 9.842 | 835,490 | -0.52(-5.02%) |
Oct 23, 2009 | 10.39 | 10.43 | 10.29 | 10.36 | 606,586 | -0.46(-4.26%) |
Oct 22, 2009 | 10.77 | 10.92 | 10.39 | 10.82 | 638,917 | +0.07(+0.64%) |
Oct 21, 2009 | 10.72 | 11.31 | 10.72 | 10.75 | 848,358 | +0.03(+0.27%) |
Oct 20, 2009 | 10.69 | 10.88 | 10.65 | 10.73 | 587,207 | +0.03(+0.28%) |
Oct 19, 2009 | 10.78 | 10.89 | 10.62 | 10.70 | 510,972 | +0.08(+0.74%) |
Oct 16, 2009 | 10.52 | 10.73 | 10.03 | 10.62 | 833,511 | -0.01(-0.09%) |
Oct 15, 2009 | 10.55 | 10.75 | 10.33 | 10.63 | 691,104 | -0.07(-0.64%) |
Oct 14, 2009 | 10.21 | 10.72 | 10.06 | 10.70 | 881,830 | +0.66(+6.55%) |
Oct 13, 2009 | 9.980 | 10.16 | 9.607 | 10.04 | 788,595 | +0.07(+0.69%) |
Oct 12, 2009 | 10.02 | 10.16 | 9.734 | 9.970 | 524,174 | +0.22(+2.21%) |
Oct 09, 2009 | 9.675 | 9.813 | 9.568 | 9.754 | 391,207 | +0.10(+1.02%) |
Oct 08, 2009 | 9.371 | 9.882 | 9.322 | 9.656 | 802,916 | +0.37(+4.02%) |
Oct 07, 2009 | 9.548 | 9.617 | 9.234 | 9.283 | 493,881 | -0.33(-3.47%) |
Oct 06, 2009 | 9.518 | 9.911 | 9.411 | 9.617 | 648,612 | +0.19(+1.98%) |
Oct 05, 2009 | 9.322 | 9.568 | 9.214 | 9.430 | 691,808 | +0.16(+1.69%) |
Oct 02, 2009 | 9.469 | 9.548 | 8.940 | 9.273 | 991,335 | -0.27(-2.88%) |
Oct 01, 2009 | 10.04 | 10.08 | 9.499 | 9.548 | 963,574 | -0.56(-5.53%) |
Sep 30, 2009 | 10.60 | 10.65 | 9.872 | 10.11 | 784,382 | -0.45(-4.28%) |
Sep 29, 2009 | 10.28 | 10.69 | 10.24 | 10.56 | 528,681 | +0.36(+3.56%) |
Sep 28, 2009 | 9.931 | 10.49 | 9.783 | 10.20 | 934,799 | +0.30(+3.08%) |
Sep 25, 2009 | 10.21 | 10.29 | 9.607 | 9.891 | 1,187,893 | -0.39(-3.82%) |
Sep 24, 2009 | 10.66 | 10.80 | 10.20 | 10.28 | 746,600 | -0.36(-3.41%) |
Sep 23, 2009 | 10.83 | 10.94 | 10.61 | 10.65 | 470,756 | -0.17(-1.54%) |
Sep 22, 2009 | 10.71 | 10.95 | 10.56 | 10.81 | 567,106 | +0.24(+2.23%) |
Sep 21, 2009 | 10.60 | 10.62 | 10.30 | 10.58 | 605,197 | -0.15(-1.37%) |
Sep 18, 2009 | 10.80 | 10.83 | 10.50 | 10.73 | 857,613 | -0.01(-0.09%) |
Sep 17, 2009 | 10.75 | 10.94 | 10.51 | 10.74 | 865,143 | -0.23(-2.06%) |
Sep 16, 2009 | 10.43 | 11.11 | 10.37 | 10.96 | 1,282,837 | +0.60(+5.78%) |
Sep 15, 2009 | 10.58 | 10.70 | 10.04 | 10.36 | 2,015,877 | -0.25(-2.31%) |
Sep 14, 2009 | 9.891 | 10.62 | 9.715 | 10.61 | 1,535,832 | +0.64(+6.40%) |
Sep 11, 2009 | 9.725 | 9.970 | 9.695 | 9.970 | 903,902 | +0.26(+2.73%) |
Sep 10, 2009 | 9.921 | 9.970 | 9.450 | 9.705 | 1,225,352 | -0.23(-2.27%) |
Sep 09, 2009 | 9.597 | 10.01 | 9.538 | 9.931 | 972,774 | +0.33(+3.48%) |
Sep 08, 2009 | 9.244 | 9.646 | 9.175 | 9.597 | 1,282,494 | +0.45(+4.94%) |
Sep 04, 2009 | 9.087 | 9.195 | 8.910 | 9.146 | 794,926 | +0.04(+0.43%) |
Sep 03, 2009 | 9.087 | 9.116 | 8.714 | 9.106 | 862,273 | +0.07(+0.76%) |
Sep 02, 2009 | 8.930 | 9.082 | 8.567 | 9.038 | 735,242 | +0.05(+0.55%) |
Sep 01, 2009 | 8.930 | 9.175 | 8.733 | 8.989 | 1,752,361 | -0.03(-0.33%) |
Aug 31, 2009 | 9.028 | 9.136 | 8.802 | 9.018 | 695,961 | -0.13(-1.39%) |
Aug 28, 2009 | 9.244 | 9.273 | 8.940 | 9.146 | 491,301 | +0.05(+0.54%) |
Aug 27, 2009 | 9.165 | 9.175 | 8.733 | 9.097 | 402,962 | -0.05(-0.54%) |
Aug 26, 2009 | 9.047 | 9.185 | 8.812 | 9.146 | 540,784 | +0.01(+0.11%) |
Aug 25, 2009 | 8.989 | 9.165 | 8.861 | 9.136 | 677,983 | +0.26(+2.87%) |
Aug 24, 2009 | 8.586 | 9.146 | 8.537 | 8.881 | 727,688 | +0.28(+3.31%) |
Aug 21, 2009 | 8.596 | 8.900 | 8.478 | 8.596 | 705,214 | +0.12(+1.39%) |
Aug 20, 2009 | 8.194 | 8.498 | 8.086 | 8.478 | 446,690 | +0.31(+3.85%) |
Aug 19, 2009 | 7.860 | 8.223 | 7.782 | 8.164 | 485,863 | +0.18(+2.21%) |
Aug 18, 2009 | 7.791 | 8.194 | 7.664 | 7.988 | 691,015 | +0.27(+3.56%) |
Aug 17, 2009 | 7.821 | 7.850 | 7.654 | 7.713 | 605,565 | -0.32(-4.03%) |
Aug 14, 2009 | 8.292 | 8.292 | 7.929 | 8.037 | 666,820 | -0.27(-3.31%) |
Aug 13, 2009 | 8.115 | 8.390 | 8.017 | 8.311 | 553,337 | +0.25(+3.04%) |
Aug 12, 2009 | 7.772 | 8.243 | 7.654 | 8.066 | 868,009 | +0.24(+3.01%) |
Aug 11, 2009 | 8.086 | 8.086 | 7.831 | 7.831 | 496,002 | -0.25(-3.04%) |
Aug 10, 2009 | 8.105 | 8.223 | 7.948 | 8.076 | 544,055 | -0.12(-1.44%) |
Aug 07, 2009 | 7.850 | 8.272 | 7.831 | 8.194 | 1,294,116 | +0.52(+6.78%) |
Aug 06, 2009 | 7.811 | 7.811 | 7.517 | 7.674 | 642,627 | -0.02(-0.26%) |
Aug 05, 2009 | 7.801 | 7.811 | 7.526 | 7.693 | 861,814 | -0.09(-1.13%) |
Aug 04, 2009 | 7.438 | 7.811 | 7.379 | 7.782 | 803,609 | +0.28(+3.80%) |
Aug 03, 2009 | 7.438 | 7.566 | 7.183 | 7.497 | 1,006,529 | +0.17(+2.28%) |
Jul 31, 2009 | 7.055 | 7.556 | 7.026 | 7.330 | 1,615,851 | +0.34(+4.92%) |
Jul 30, 2009 | 6.614 | 7.340 | 6.486 | 6.987 | 3,168,799 | +0.43(+6.59%) |
Jul 29, 2009 | 6.575 | 6.702 | 6.486 | 6.555 | 930,556 | -0.06(-0.89%) |
Jul 28, 2009 | 6.643 | 6.751 | 6.437 | 6.614 | 2,044,662 | +0.00(+0.00%) |
Jul 27, 2009 | 6.692 | 6.692 | 6.329 | 6.614 | 784,946 | -0.13(-1.89%) |
Jul 24, 2009 | 6.526 | 6.771 | 6.359 | 6.741 | 567,968 | +0.22(+3.31%) |
Jul 23, 2009 | 6.319 | 6.643 | 6.241 | 6.526 | 955,427 | +0.29(+4.72%) |
Jul 22, 2009 | 6.221 | 6.378 | 6.074 | 6.231 | 1,092,010 | -0.03(-0.47%) |
Jul 21, 2009 | 6.378 | 6.427 | 6.064 | 6.261 | 707,119 | -0.09(-1.39%) |
Jul 20, 2009 | 5.966 | 6.427 | 5.947 | 6.349 | 1,019,009 | +0.44(+7.48%) |
Jul 17, 2009 | 6.015 | 6.064 | 5.829 | 5.907 | 728,493 | -0.13(-2.11%) |
Jul 16, 2009 | 5.848 | 6.084 | 5.839 | 6.035 | 672,614 | +0.15(+2.50%) |
Jul 15, 2009 | 5.701 | 6.015 | 5.701 | 5.888 | 1,316,012 | +0.27(+4.90%) |
Jul 14, 2009 | 5.446 | 5.780 | 5.446 | 5.613 | 588,228 | +0.16(+2.88%) |
Jul 13, 2009 | 5.319 | 5.485 | 5.309 | 5.456 | 795,367 | +0.16(+2.96%) |
Jul 10, 2009 | 5.181 | 5.407 | 5.171 | 5.299 | 675,607 | +0.06(+1.12%) |
Jul 09, 2009 | 5.270 | 5.377 | 5.171 | 5.240 | 841,414 | +0.00(+0.00%) |
Jul 08, 2009 | 5.397 | 5.495 | 5.152 | 5.240 | 1,220,170 | -0.13(-2.38%) |
Jul 07, 2009 | 5.613 | 5.662 | 5.358 | 5.368 | 994,961 | -0.26(-4.70%) |
Jul 06, 2009 | 5.868 | 6.005 | 5.471 | 5.633 | 1,124,172 | -0.28(-4.81%) |
Jul 02, 2009 | 6.055 | 6.133 | 5.888 | 5.917 | 949,923 | -0.26(-4.29%) |
Jul 01, 2009 | 6.447 | 6.565 | 6.133 | 6.182 | 1,343,325 | -0.19(-2.93%) |
Jun 30, 2009 | 6.398 | 6.604 | 6.270 | 6.369 | 1,215,291 | +0.00(+0.00%) |
Jun 29, 2009 | 6.476 | 6.526 | 6.055 | 6.369 | 1,465,064 | -0.12(-1.82%) |
Jun 26, 2009 | 6.153 | 6.751 | 5.947 | 6.486 | 7,001,707 | +0.30(+4.92%) |
Jun 25, 2009 | 5.888 | 6.192 | 5.888 | 6.182 | 1,303,093 | +0.28(+4.83%) |
Jun 24, 2009 | 5.682 | 6.104 | 5.682 | 5.898 | 1,261,812 | +0.26(+4.52%) |
Jun 23, 2009 | 5.770 | 6.005 | 5.593 | 5.642 | 942,876 | -0.08(-1.37%) |
Jun 22, 2009 | 5.986 | 6.025 | 5.662 | 5.721 | 1,172,414 | -0.31(-5.20%) |
Jun 19, 2009 | 6.251 | 6.300 | 6.015 | 6.035 | 793,600 | -0.09(-1.44%) |
Jun 18, 2009 | 6.280 | 6.369 | 5.996 | 6.123 | 972,090 | -0.16(-2.50%) |
Jun 17, 2009 | 6.162 | 6.447 | 6.074 | 6.280 | 1,582,089 | +0.17(+2.73%) |
Jun 16, 2009 | 6.192 | 6.535 | 5.829 | 6.113 | 1,384,771 | -0.21(-3.26%) |
Jun 15, 2009 | 6.614 | 6.633 | 6.143 | 6.319 | 1,380,574 | -0.35(-5.29%) |
Jun 12, 2009 | 6.604 | 6.751 | 6.555 | 6.673 | 1,026,509 | +0.00(+0.00%) |
Jun 11, 2009 | 6.545 | 6.722 | 6.447 | 6.673 | 1,250,656 | +0.13(+1.95%) |
Jun 10, 2009 | 6.771 | 6.771 | 6.369 | 6.545 | 847,058 | -0.15(-2.20%) |
Jun 09, 2009 | 6.476 | 6.761 | 6.388 | 6.692 | 1,357,827 | +0.22(+3.33%) |
Jun 08, 2009 | 6.319 | 6.565 | 6.232 | 6.476 | 1,786,787 | +0.18(+2.80%) |
Jun 05, 2009 | 5.888 | 6.432 | 5.839 | 6.300 | 1,769,134 | +0.52(+9.00%) |
Jun 04, 2009 | 5.338 | 5.888 | 5.309 | 5.780 | 1,632,773 | +0.45(+8.47%) |
Jun 03, 2009 | 5.142 | 5.476 | 4.867 | 5.328 | 1,948,262 | +0.09(+1.69%) |
Jun 02, 2009 | 5.201 | 5.495 | 5.093 | 5.240 | 1,894,890 | +0.19(+3.69%) |
Jun 01, 2009 | 4.730 | 5.201 | 4.730 | 5.054 | 1,491,443 | +0.39(+8.42%) |
May 29, 2009 | 4.632 | 4.808 | 4.612 | 4.661 | 744,692 | +0.05(+1.06%) |
May 28, 2009 | 4.798 | 4.848 | 4.592 | 4.612 | 814,759 | -0.13(-2.69%) |
May 27, 2009 | 4.857 | 5.034 | 4.720 | 4.740 | 624,017 | -0.13(-2.62%) |
May 26, 2009 | 4.887 | 5.014 | 4.759 | 4.867 | 963,830 | -0.02(-0.40%) |
May 22, 2009 | 5.005 | 5.054 | 4.867 | 4.887 | 495,438 | -0.11(-2.16%) |
May 21, 2009 | 5.093 | 5.152 | 4.906 | 4.995 | 855,976 | -0.14(-2.68%) |
May 20, 2009 | 5.034 | 5.270 | 5.005 | 5.132 | 1,840,906 | +0.18(+3.56%) |
May 19, 2009 | 5.191 | 5.250 | 4.916 | 4.955 | 1,105,087 | -0.18(-3.44%) |
May 18, 2009 | 5.103 | 5.181 | 4.926 | 5.132 | 789,207 | +0.09(+1.75%) |
May 15, 2009 | 4.897 | 5.181 | 4.867 | 5.044 | 856,220 | +0.16(+3.21%) |
May 14, 2009 | 4.955 | 5.063 | 4.740 | 4.887 | 1,625,898 | -0.03(-0.60%) |
May 13, 2009 | 5.436 | 5.456 | 4.906 | 4.916 | 1,736,271 | -0.60(-10.85%) |
May 12, 2009 | 5.780 | 5.848 | 5.377 | 5.515 | 955,569 | -0.22(-3.77%) |
May 11, 2009 | 5.927 | 6.025 | 5.642 | 5.731 | 1,600,832 | -0.36(-5.96%) |
May 08, 2009 | 5.701 | 6.094 | 5.623 | 6.094 | 985,143 | +0.55(+9.91%) |
May 07, 2009 | 6.035 | 6.113 | 5.476 | 5.544 | 1,087,981 | -0.35(-5.99%) |
May 06, 2009 | 5.976 | 6.025 | 5.721 | 5.898 | 837,536 | +0.09(+1.52%) |
May 05, 2009 | 6.025 | 6.133 | 5.750 | 5.809 | 1,212,830 | -0.12(-1.99%) |
May 04, 2009 | 5.898 | 5.927 | 5.848 | 5.927 | 1,619,937 | +0.25(+4.32%) |
May 01, 2009 | 5.907 | 6.055 | 5.642 | 5.682 | 1,134,974 | -0.26(-4.46%) |
Apr 30, 2009 | 5.868 | 6.123 | 5.593 | 5.947 | 2,243,065 | -0.35(-5.61%) |
Apr 29, 2009 | 6.005 | 6.467 | 5.898 | 6.300 | 1,619,658 | +0.30(+5.07%) |
Apr 28, 2009 | 5.829 | 6.153 | 5.701 | 5.996 | 1,236,036 | +0.10(+1.66%) |
Apr 27, 2009 | 5.907 | 6.025 | 5.770 | 5.898 | 1,174,230 | -0.06(-0.99%) |
Apr 24, 2009 | 5.642 | 6.123 | 5.584 | 5.956 | 1,240,796 | +0.35(+6.30%) |
Apr 23, 2009 | 5.593 | 5.706 | 5.417 | 5.603 | 1,443,237 | +0.14(+2.51%) |
Apr 22, 2009 | 4.995 | 5.534 | 4.926 | 5.466 | 1,150,339 | +0.43(+8.58%) |
Apr 21, 2009 | 4.877 | 5.191 | 4.838 | 5.034 | 852,673 | +0.13(+2.60%) |
Apr 20, 2009 | 5.240 | 5.240 | 4.749 | 4.906 | 1,121,527 | -0.46(-8.59%) |
Apr 17, 2009 | 5.103 | 5.436 | 5.103 | 5.368 | 851,283 | +0.28(+5.60%) |
Apr 16, 2009 | 4.955 | 5.171 | 4.867 | 5.083 | 1,082,006 | +0.20(+4.02%) |
Apr 15, 2009 | 4.926 | 5.044 | 4.749 | 4.887 | 658,709 | -0.07(-1.39%) |
Apr 14, 2009 | 4.779 | 5.290 | 4.691 | 4.955 | 1,554,680 | +0.15(+3.06%) |
Apr 13, 2009 | 4.504 | 4.857 | 4.377 | 4.808 | 1,193,470 | +0.22(+4.70%) |
Apr 09, 2009 | 4.494 | 4.592 | 4.170 | 4.592 | 1,122,973 | +0.48(+11.69%) |
Apr 08, 2009 | 3.984 | 4.288 | 3.984 | 4.112 | 641,811 | +0.13(+3.20%) |
Apr 07, 2009 | 4.210 | 4.249 | 3.984 | 3.984 | 1,132,759 | -0.29(-6.88%) |
Apr 06, 2009 | 4.534 | 4.534 | 4.229 | 4.278 | 916,240 | -0.23(-5.01%) |
Apr 03, 2009 | 4.612 | 4.612 | 4.278 | 4.504 | 753,680 | -0.08(-1.71%) |
Apr 02, 2009 | 4.327 | 4.808 | 4.288 | 4.583 | 1,840,362 | +0.37(+8.86%) |