Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.549 | 6.613 | 6.430 | 6.430 | 332,804 | -0.14(-2.11%) |
Apr 29, 2010 | 6.512 | 6.587 | 6.467 | 6.568 | 355,041 | +0.10(+1.56%) |
Apr 28, 2010 | 6.392 | 6.480 | 6.297 | 6.467 | 228,176 | +0.11(+1.69%) |
Apr 27, 2010 | 6.512 | 6.532 | 6.329 | 6.360 | 296,143 | -0.17(-2.61%) |
Apr 26, 2010 | 6.461 | 6.638 | 6.461 | 6.531 | 430,310 | +0.05(+0.78%) |
Apr 23, 2010 | 6.455 | 6.568 | 6.385 | 6.480 | 447,821 | +0.01(+0.20%) |
Apr 22, 2010 | 6.379 | 6.499 | 6.234 | 6.467 | 491,076 | +0.00(+0.00%) |
Apr 21, 2010 | 6.461 | 6.512 | 6.423 | 6.467 | 273,115 | +0.03(+0.49%) |
Apr 20, 2010 | 6.316 | 6.449 | 6.316 | 6.436 | 605,545 | +0.14(+2.20%) |
Apr 19, 2010 | 6.228 | 6.341 | 6.221 | 6.297 | 275,745 | +0.06(+0.91%) |
Apr 16, 2010 | 6.417 | 6.417 | 6.202 | 6.240 | 452,216 | -0.18(-2.85%) |
Apr 15, 2010 | 6.449 | 6.461 | 6.329 | 6.423 | 347,849 | -0.01(-0.20%) |
Apr 14, 2010 | 6.341 | 6.553 | 6.329 | 6.436 | 380,362 | +0.11(+1.80%) |
Apr 13, 2010 | 6.329 | 6.392 | 6.284 | 6.322 | 449,123 | -0.03(-0.40%) |
Apr 12, 2010 | 6.329 | 6.392 | 6.316 | 6.348 | 654,478 | -0.00(-0.05%) |
Apr 09, 2010 | 6.329 | 6.392 | 6.284 | 6.351 | 719,459 | +0.03(+0.50%) |
Apr 08, 2010 | 6.430 | 6.562 | 6.221 | 6.319 | 637,396 | -0.15(-2.39%) |
Apr 07, 2010 | 6.398 | 6.562 | 6.398 | 6.474 | 638,708 | +0.08(+1.28%) |
Apr 06, 2010 | 6.398 | 6.474 | 6.366 | 6.392 | 337,527 | -0.03(-0.39%) |
Apr 05, 2010 | 6.348 | 6.474 | 6.318 | 6.417 | 526,652 | +0.08(+1.19%) |
Apr 01, 2010 | 6.581 | 6.341 | 6.341 | 6.341 | 3,602,399 | -0.23(-3.46%) |
Mar 31, 2010 | 6.745 | 6.745 | 6.543 | 6.568 | 349,832 | -0.22(-3.25%) |
Mar 30, 2010 | 6.859 | 6.941 | 6.726 | 6.789 | 180,972 | -0.06(-0.83%) |
Mar 29, 2010 | 6.878 | 6.903 | 6.770 | 6.846 | 230,864 | +0.01(+0.09%) |
Mar 26, 2010 | 6.985 | 7.054 | 6.783 | 6.840 | 328,685 | -0.09(-1.36%) |
Mar 25, 2010 | 7.130 | 7.161 | 6.922 | 6.934 | 240,203 | -0.16(-2.31%) |
Mar 24, 2010 | 7.174 | 7.199 | 7.073 | 7.098 | 331,666 | -0.11(-1.49%) |
Mar 23, 2010 | 7.149 | 7.250 | 6.941 | 7.206 | 228,621 | +0.08(+1.06%) |
Mar 22, 2010 | 7.048 | 7.206 | 6.947 | 7.130 | 201,816 | +0.04(+0.62%) |
Mar 19, 2010 | 7.250 | 7.250 | 6.953 | 7.086 | 441,690 | -0.15(-2.09%) |
Mar 18, 2010 | 7.244 | 7.269 | 7.136 | 7.237 | 241,842 | +0.02(+0.26%) |
Mar 17, 2010 | 7.231 | 7.269 | 7.086 | 7.218 | 194,228 | +0.03(+0.35%) |
Mar 16, 2010 | 7.168 | 7.209 | 7.073 | 7.193 | 227,811 | +0.03(+0.44%) |
Mar 15, 2010 | 7.092 | 7.168 | 6.991 | 7.161 | 215,023 | +0.09(+1.34%) |
Mar 12, 2010 | 7.275 | 7.275 | 7.016 | 7.067 | 329,469 | -0.15(-2.01%) |
Mar 11, 2010 | 7.149 | 7.326 | 7.035 | 7.212 | 474,752 | -0.01(-0.09%) |
Mar 10, 2010 | 7.174 | 7.281 | 7.130 | 7.218 | 315,112 | +0.03(+0.44%) |
Mar 09, 2010 | 7.193 | 7.231 | 7.073 | 7.187 | 734,060 | -0.04(-0.61%) |
Mar 08, 2010 | 7.244 | 7.319 | 7.218 | 7.231 | 712,721 | +0.03(+0.35%) |
Mar 05, 2010 | 6.777 | 7.256 | 6.777 | 7.206 | 1,221,891 | +0.44(+6.43%) |
Mar 04, 2010 | 6.676 | 6.770 | 6.341 | 6.770 | 434,467 | +0.13(+2.00%) |
Mar 03, 2010 | 6.701 | 6.796 | 6.543 | 6.638 | 641,076 | -0.03(-0.47%) |
Mar 02, 2010 | 6.329 | 6.669 | 6.316 | 6.669 | 1,228,239 | +0.33(+5.17%) |
Mar 01, 2010 | 6.266 | 6.512 | 6.247 | 6.341 | 2,039,604 | +0.13(+2.03%) |
Feb 26, 2010 | 6.341 | 6.474 | 6.171 | 6.215 | 820,037 | -0.11(-1.70%) |
Feb 25, 2010 | 6.316 | 6.537 | 6.294 | 6.322 | 1,625,821 | -0.06(-0.99%) |
Feb 24, 2010 | 6.650 | 6.726 | 6.303 | 6.385 | 1,517,624 | -0.27(-3.98%) |
Feb 23, 2010 | 6.909 | 6.941 | 6.625 | 6.650 | 2,782,237 | -0.25(-3.66%) |
Feb 22, 2010 | 7.029 | 7.092 | 6.903 | 6.903 | 327,593 | -0.11(-1.53%) |
Feb 19, 2010 | 7.092 | 7.143 | 6.991 | 7.010 | 333,397 | -0.08(-1.16%) |
Feb 18, 2010 | 7.193 | 7.206 | 7.023 | 7.092 | 354,375 | -0.13(-1.83%) |
Feb 17, 2010 | 7.117 | 7.307 | 7.092 | 7.225 | 371,982 | +0.15(+2.14%) |
Feb 16, 2010 | 7.061 | 7.092 | 6.941 | 7.073 | 270,308 | +0.06(+0.81%) |
Feb 12, 2010 | 6.947 | 7.016 | 7.016 | 7.016 | 275,766 | -0.03(-0.36%) |
Feb 11, 2010 | 6.802 | 7.061 | 6.745 | 7.042 | 458,862 | +0.24(+3.53%) |
Feb 10, 2010 | 6.789 | 6.884 | 6.701 | 6.802 | 417,303 | -0.03(-0.37%) |
Feb 09, 2010 | 6.878 | 6.972 | 6.789 | 6.827 | 655,075 | +0.04(+0.56%) |
Feb 08, 2010 | 6.764 | 6.827 | 6.676 | 6.789 | 488,976 | +0.00(+0.00%) |
Feb 05, 2010 | 6.941 | 7.004 | 6.600 | 6.789 | 522,463 | -0.13(-1.91%) |
Feb 04, 2010 | 7.061 | 7.086 | 6.878 | 6.922 | 703,821 | -0.18(-2.49%) |
Feb 03, 2010 | 7.061 | 7.174 | 6.979 | 7.098 | 413,608 | +0.06(+0.81%) |
Feb 02, 2010 | 6.947 | 7.092 | 6.859 | 7.042 | 772,961 | +0.14(+2.01%) |
Feb 01, 2010 | 6.934 | 7.048 | 6.840 | 6.903 | 1,123,447 | +0.01(+0.18%) |
Jan 29, 2010 | 6.966 | 7.124 | 6.840 | 6.890 | 626,931 | -0.05(-0.73%) |
Jan 28, 2010 | 6.928 | 7.097 | 6.852 | 6.941 | 874,226 | +0.06(+0.92%) |
Jan 27, 2010 | 6.884 | 6.966 | 6.821 | 6.878 | 515,062 | -0.01(-0.18%) |
Jan 26, 2010 | 7.250 | 7.275 | 6.878 | 6.890 | 785,400 | -0.37(-5.04%) |
Jan 25, 2010 | 7.483 | 7.502 | 7.016 | 7.256 | 988,951 | +0.01(+0.09%) |
Jan 22, 2010 | 7.256 | 7.543 | 7.199 | 7.250 | 1,515,605 | -0.01(-0.09%) |
Jan 21, 2010 | 7.439 | 7.483 | 7.244 | 7.256 | 668,025 | -0.15(-1.96%) |
Jan 20, 2010 | 7.483 | 7.565 | 7.294 | 7.401 | 384,632 | -0.11(-1.43%) |
Jan 19, 2010 | 7.370 | 7.527 | 7.351 | 7.509 | 422,804 | +0.18(+2.41%) |
Jan 15, 2010 | 7.527 | 7.332 | 7.332 | 7.332 | 642,187 | -0.16(-2.11%) |
Jan 14, 2010 | 7.527 | 7.698 | 7.414 | 7.490 | 1,487,830 | +0.33(+4.58%) |
Jan 13, 2010 | 7.067 | 7.275 | 7.067 | 7.161 | 1,078,312 | +0.13(+1.89%) |
Jan 12, 2010 | 6.960 | 7.124 | 6.922 | 7.029 | 785,942 | +0.03(+0.36%) |
Jan 11, 2010 | 6.808 | 7.061 | 6.773 | 7.004 | 1,273,393 | +0.24(+3.54%) |
Jan 08, 2010 | 6.575 | 6.796 | 6.575 | 6.764 | 550,693 | +0.18(+2.78%) |
Jan 07, 2010 | 6.638 | 6.726 | 6.404 | 6.581 | 292,402 | -0.06(-0.86%) |
Jan 06, 2010 | 6.360 | 6.726 | 6.360 | 6.638 | 799,464 | +0.30(+4.78%) |
Jan 05, 2010 | 6.272 | 6.518 | 6.209 | 6.335 | 888,478 | +0.07(+1.11%) |
Jan 04, 2010 | 6.272 | 6.335 | 6.190 | 6.266 | 729,656 | +0.04(+0.71%) |
Dec 31, 2009 | 6.310 | 6.221 | 6.221 | 6.221 | 342,647 | -0.08(-1.20%) |
Dec 30, 2009 | 6.348 | 6.373 | 6.228 | 6.297 | 336,855 | -0.06(-0.99%) |
Dec 29, 2009 | 6.499 | 6.499 | 6.278 | 6.360 | 391,168 | -0.15(-2.23%) |
Dec 28, 2009 | 6.417 | 6.524 | 6.392 | 6.505 | 263,750 | +0.13(+1.98%) |
Dec 24, 2009 | 6.392 | 6.499 | 6.284 | 6.379 | 191,634 | -0.01(-0.10%) |
Dec 23, 2009 | 6.127 | 6.392 | 6.095 | 6.385 | 212,506 | +0.28(+4.55%) |
Dec 22, 2009 | 5.956 | 6.146 | 5.906 | 6.108 | 228,711 | +0.17(+2.87%) |
Dec 21, 2009 | 5.824 | 6.026 | 5.780 | 5.937 | 195,818 | +0.16(+2.73%) |
Dec 18, 2009 | 5.849 | 5.855 | 5.698 | 5.780 | 653,982 | +0.01(+0.22%) |
Dec 17, 2009 | 5.912 | 5.944 | 5.710 | 5.767 | 229,933 | -0.18(-2.97%) |
Dec 16, 2009 | 5.963 | 6.007 | 5.799 | 5.944 | 483,539 | +0.06(+0.96%) |
Dec 15, 2009 | 5.900 | 6.038 | 5.843 | 5.887 | 186,633 | -0.04(-0.64%) |
Dec 14, 2009 | 5.893 | 5.931 | 5.805 | 5.925 | 212,544 | +0.08(+1.29%) |
Dec 11, 2009 | 5.868 | 5.906 | 5.717 | 5.849 | 157,055 | +0.04(+0.65%) |
Dec 10, 2009 | 5.792 | 5.855 | 5.736 | 5.811 | 495,108 | +0.04(+0.66%) |
Dec 09, 2009 | 5.824 | 5.836 | 5.666 | 5.773 | 297,580 | -0.06(-1.08%) |
Dec 08, 2009 | 5.830 | 5.906 | 5.698 | 5.836 | 398,539 | -0.08(-1.28%) |
Dec 07, 2009 | 5.836 | 5.918 | 5.786 | 5.912 | 263,282 | +0.06(+0.97%) |
Dec 04, 2009 | 5.900 | 5.982 | 5.679 | 5.855 | 497,167 | +0.11(+1.98%) |
Dec 03, 2009 | 5.780 | 6.007 | 5.720 | 5.742 | 978,882 | -0.01(-0.11%) |
Dec 02, 2009 | 5.458 | 5.780 | 5.458 | 5.748 | 1,487,952 | +0.29(+5.32%) |
Dec 01, 2009 | 5.414 | 5.496 | 5.351 | 5.458 | 1,588,000 | +0.09(+1.65%) |
Nov 30, 2009 | 5.174 | 5.382 | 5.111 | 5.370 | 954,719 | +0.16(+3.15%) |
Nov 27, 2009 | 5.130 | 5.306 | 5.123 | 5.205 | 260,767 | -0.15(-2.83%) |
Nov 25, 2009 | 5.351 | 5.414 | 5.269 | 5.357 | 277,722 | +0.06(+1.19%) |
Nov 24, 2009 | 5.338 | 5.388 | 5.193 | 5.294 | 360,282 | -0.04(-0.83%) |
Nov 23, 2009 | 5.363 | 5.546 | 5.313 | 5.338 | 1,122,233 | +0.21(+4.06%) |
Nov 20, 2009 | 5.098 | 5.161 | 5.079 | 5.130 | 421,975 | -0.02(-0.37%) |
Nov 19, 2009 | 5.275 | 5.354 | 5.092 | 5.149 | 779,815 | -0.16(-3.09%) |
Nov 18, 2009 | 5.370 | 5.433 | 5.174 | 5.313 | 491,268 | -0.04(-0.71%) |
Nov 17, 2009 | 5.351 | 5.445 | 5.306 | 5.351 | 1,151,821 | +0.00(+0.00%) |
Nov 16, 2009 | 5.117 | 5.433 | 5.117 | 5.351 | 1,110,634 | +0.24(+4.69%) |
Nov 13, 2009 | 5.142 | 5.256 | 5.010 | 5.111 | 1,147,426 | -0.04(-0.74%) |
Nov 12, 2009 | 5.250 | 5.439 | 5.142 | 5.149 | 1,303,604 | -0.21(-4.00%) |
Nov 11, 2009 | 5.205 | 5.414 | 5.142 | 5.363 | 842,035 | +0.16(+3.03%) |
Nov 10, 2009 | 5.370 | 5.568 | 4.947 | 5.205 | 3,296,196 | -0.25(-4.51%) |
Nov 09, 2009 | 6.373 | 6.650 | 5.376 | 5.452 | 3,625,709 | -1.09(-16.68%) |
Nov 06, 2009 | 6.430 | 6.581 | 6.360 | 6.543 | 248,595 | +0.01(+0.19%) |
Nov 05, 2009 | 6.158 | 6.543 | 6.127 | 6.531 | 274,313 | +0.45(+7.37%) |
Nov 04, 2009 | 6.322 | 6.461 | 6.076 | 6.083 | 342,560 | -0.18(-2.92%) |
Nov 03, 2009 | 6.228 | 6.266 | 6.127 | 6.266 | 300,615 | -0.01(-0.20%) |
Nov 02, 2009 | 6.411 | 6.411 | 6.171 | 6.278 | 517,411 | -0.11(-1.78%) |
Oct 30, 2009 | 6.758 | 6.758 | 6.360 | 6.392 | 445,139 | -0.45(-6.55%) |
Oct 29, 2009 | 6.606 | 6.884 | 6.606 | 6.840 | 351,459 | +0.31(+4.73%) |
Oct 28, 2009 | 7.180 | 7.187 | 6.499 | 6.531 | 1,074,572 | -0.70(-9.69%) |
Oct 27, 2009 | 7.256 | 7.389 | 7.136 | 7.231 | 450,987 | +0.03(+0.35%) |
Oct 26, 2009 | 7.054 | 7.382 | 7.016 | 7.206 | 607,665 | +0.18(+2.61%) |
Oct 23, 2009 | 7.168 | 7.420 | 6.997 | 7.023 | 218,312 | -0.13(-1.77%) |
Oct 22, 2009 | 7.212 | 7.212 | 7.023 | 7.149 | 746,760 | -0.10(-1.39%) |
Oct 21, 2009 | 7.540 | 7.622 | 7.206 | 7.250 | 801,960 | -0.33(-4.41%) |
Oct 20, 2009 | 7.496 | 7.673 | 7.496 | 7.584 | 292,057 | -0.05(-0.66%) |
Oct 19, 2009 | 7.603 | 7.710 | 7.426 | 7.635 | 298,000 | +0.09(+1.17%) |
Oct 16, 2009 | 7.660 | 7.710 | 7.439 | 7.546 | 331,041 | -0.16(-2.13%) |
Oct 15, 2009 | 7.729 | 7.799 | 7.641 | 7.710 | 1,271,737 | -0.10(-1.29%) |
Oct 14, 2009 | 7.849 | 7.874 | 7.685 | 7.811 | 647,301 | +0.08(+1.06%) |
Oct 13, 2009 | 7.862 | 7.862 | 7.546 | 7.729 | 312,819 | -0.12(-1.53%) |
Oct 12, 2009 | 7.963 | 8.064 | 7.849 | 7.849 | 256,470 | -0.07(-0.88%) |
Oct 09, 2009 | 7.767 | 7.919 | 7.717 | 7.919 | 927,372 | +0.09(+1.13%) |
Oct 08, 2009 | 7.767 | 7.906 | 7.546 | 7.830 | 953,670 | +0.12(+1.55%) |
Oct 07, 2009 | 7.477 | 7.717 | 7.338 | 7.710 | 321,049 | +0.21(+2.78%) |
Oct 06, 2009 | 7.143 | 7.502 | 7.130 | 7.502 | 486,815 | +0.44(+6.16%) |
Oct 05, 2009 | 6.884 | 7.124 | 6.846 | 7.067 | 276,538 | +0.25(+3.61%) |
Oct 02, 2009 | 6.953 | 7.097 | 6.789 | 6.821 | 641,179 | -0.18(-2.61%) |
Oct 01, 2009 | 7.048 | 7.073 | 6.871 | 7.004 | 779,693 | -0.13(-1.77%) |
Sep 30, 2009 | 7.294 | 7.376 | 6.960 | 7.130 | 302,165 | -0.14(-1.91%) |
Sep 29, 2009 | 7.445 | 7.480 | 7.262 | 7.269 | 276,299 | -0.15(-1.96%) |
Sep 28, 2009 | 7.477 | 7.622 | 7.395 | 7.414 | 493,181 | +0.01(+0.09%) |
Sep 25, 2009 | 7.496 | 7.628 | 7.376 | 7.408 | 186,603 | -0.14(-1.84%) |
Sep 24, 2009 | 7.818 | 7.887 | 7.401 | 7.546 | 218,766 | -0.21(-2.69%) |
Sep 23, 2009 | 7.849 | 7.994 | 7.698 | 7.755 | 466,040 | -0.09(-1.21%) |
Sep 22, 2009 | 7.717 | 7.906 | 7.704 | 7.849 | 333,355 | +0.22(+2.89%) |
Sep 21, 2009 | 7.572 | 7.761 | 7.445 | 7.628 | 292,526 | +0.01(+0.08%) |
Sep 18, 2009 | 7.704 | 7.843 | 7.534 | 7.622 | 1,096,864 | -0.05(-0.66%) |
Sep 17, 2009 | 7.774 | 7.849 | 7.572 | 7.673 | 457,976 | -0.10(-1.30%) |
Sep 16, 2009 | 7.502 | 7.792 | 7.502 | 7.774 | 839,154 | +0.28(+3.70%) |
Sep 15, 2009 | 7.092 | 7.609 | 7.010 | 7.496 | 505,261 | +0.37(+5.13%) |
Sep 14, 2009 | 7.054 | 7.155 | 6.934 | 7.130 | 340,335 | +0.07(+0.98%) |
Sep 11, 2009 | 7.130 | 7.149 | 6.726 | 7.061 | 505,513 | -0.07(-0.97%) |
Sep 10, 2009 | 6.619 | 7.155 | 6.518 | 7.130 | 510,694 | +0.49(+7.31%) |
Sep 09, 2009 | 6.366 | 6.713 | 6.177 | 6.644 | 792,692 | +0.28(+4.46%) |
Sep 08, 2009 | 6.291 | 6.385 | 6.127 | 6.360 | 355,322 | +0.15(+2.33%) |
Sep 04, 2009 | 6.095 | 6.442 | 6.032 | 6.215 | 211,487 | +0.13(+2.18%) |
Sep 03, 2009 | 5.982 | 6.152 | 5.868 | 6.083 | 373,736 | +0.16(+2.77%) |
Sep 02, 2009 | 5.906 | 6.095 | 5.874 | 5.918 | 449,003 | +0.01(+0.21%) |
Sep 01, 2009 | 6.064 | 6.467 | 5.868 | 5.906 | 500,310 | -0.18(-3.01%) |
Aug 31, 2009 | 6.089 | 6.120 | 5.862 | 6.089 | 646,720 | -0.09(-1.43%) |
Aug 28, 2009 | 6.436 | 6.436 | 6.120 | 6.177 | 200,998 | -0.20(-3.17%) |
Aug 27, 2009 | 6.354 | 6.461 | 6.247 | 6.379 | 237,736 | +0.03(+0.40%) |
Aug 26, 2009 | 6.417 | 6.417 | 6.209 | 6.354 | 288,039 | -0.08(-1.27%) |
Aug 25, 2009 | 6.556 | 6.600 | 6.379 | 6.436 | 531,009 | -0.09(-1.35%) |
Aug 24, 2009 | 6.726 | 6.846 | 6.486 | 6.524 | 494,595 | -0.13(-1.99%) |
Aug 21, 2009 | 6.669 | 6.808 | 6.537 | 6.657 | 501,376 | +0.08(+1.15%) |
Aug 20, 2009 | 6.556 | 6.676 | 6.467 | 6.581 | 380,521 | -0.01(-0.19%) |
Aug 19, 2009 | 6.272 | 6.707 | 6.152 | 6.594 | 846,300 | +0.25(+3.88%) |
Aug 18, 2009 | 6.335 | 6.499 | 6.275 | 6.348 | 510,580 | +0.04(+0.60%) |
Aug 17, 2009 | 6.556 | 6.688 | 6.259 | 6.310 | 459,645 | -0.40(-5.93%) |
Aug 14, 2009 | 7.016 | 7.042 | 6.512 | 6.707 | 632,112 | -0.30(-4.32%) |
Aug 13, 2009 | 7.023 | 7.180 | 6.903 | 7.010 | 741,705 | +0.06(+0.82%) |
Aug 12, 2009 | 7.035 | 7.180 | 6.934 | 6.953 | 1,034,142 | -0.05(-0.72%) |
Aug 11, 2009 | 7.079 | 7.193 | 6.877 | 7.004 | 794,321 | -0.09(-1.25%) |
Aug 10, 2009 | 6.972 | 7.307 | 6.852 | 7.092 | 1,114,469 | +0.15(+2.18%) |
Aug 07, 2009 | 5.925 | 7.231 | 5.925 | 6.941 | 2,331,498 | +1.26(+22.09%) |
Aug 06, 2009 | 5.754 | 5.849 | 5.641 | 5.685 | 636,475 | -0.02(-0.33%) |
Aug 05, 2009 | 5.691 | 5.855 | 5.616 | 5.704 | 757,557 | +0.01(+0.22%) |
Aug 04, 2009 | 5.338 | 5.748 | 5.325 | 5.691 | 671,555 | +0.32(+5.99%) |
Aug 03, 2009 | 5.269 | 5.370 | 5.205 | 5.370 | 476,315 | +0.14(+2.65%) |
Jul 31, 2009 | 5.205 | 5.288 | 5.041 | 5.231 | 334,441 | -0.02(-0.36%) |
Jul 30, 2009 | 5.243 | 5.294 | 5.111 | 5.250 | 516,697 | +0.08(+1.46%) |
Jul 29, 2009 | 5.483 | 5.483 | 5.117 | 5.174 | 638,494 | -0.35(-6.29%) |
Jul 28, 2009 | 5.496 | 5.540 | 5.294 | 5.521 | 369,455 | -0.04(-0.68%) |
Jul 27, 2009 | 5.546 | 5.603 | 5.471 | 5.559 | 476,616 | +0.06(+1.15%) |
Jul 24, 2009 | 5.584 | 5.603 | 5.414 | 5.496 | 498,991 | -0.16(-2.79%) |
Jul 23, 2009 | 5.597 | 5.893 | 5.597 | 5.653 | 569,912 | +0.04(+0.67%) |
Jul 22, 2009 | 5.496 | 5.742 | 5.401 | 5.616 | 494,159 | +0.10(+1.83%) |
Jul 21, 2009 | 5.704 | 5.704 | 5.439 | 5.515 | 262,230 | -0.15(-2.67%) |
Jul 20, 2009 | 5.578 | 5.710 | 5.521 | 5.666 | 417,290 | +0.11(+1.93%) |
Jul 17, 2009 | 5.761 | 5.761 | 5.471 | 5.559 | 349,608 | -0.19(-3.29%) |
Jul 16, 2009 | 5.521 | 5.761 | 5.521 | 5.748 | 273,262 | +0.18(+3.17%) |
Jul 15, 2009 | 5.471 | 5.571 | 5.363 | 5.571 | 604,846 | +0.20(+3.76%) |
Jul 14, 2009 | 5.294 | 5.420 | 5.269 | 5.370 | 341,354 | +0.06(+1.19%) |
Jul 13, 2009 | 5.073 | 5.325 | 5.029 | 5.306 | 576,776 | +0.26(+5.12%) |
Jul 10, 2009 | 4.915 | 5.086 | 4.915 | 5.048 | 298,490 | +0.11(+2.30%) |
Jul 09, 2009 | 4.833 | 4.985 | 4.745 | 4.934 | 611,880 | +0.09(+1.82%) |
Jul 08, 2009 | 4.953 | 4.966 | 4.739 | 4.846 | 341,926 | -0.09(-1.79%) |
Jul 07, 2009 | 5.117 | 5.117 | 4.890 | 4.934 | 262,485 | -0.20(-3.81%) |
Jul 06, 2009 | 5.098 | 5.149 | 4.972 | 5.130 | 298,614 | -0.01(-0.25%) |
Jul 02, 2009 | 5.105 | 5.212 | 5.079 | 5.142 | 432,108 | -0.05(-0.97%) |
Jul 01, 2009 | 5.174 | 5.288 | 5.130 | 5.193 | 249,641 | +0.05(+0.98%) |
Jun 30, 2009 | 5.262 | 5.306 | 5.117 | 5.142 | 299,219 | -0.10(-1.93%) |
Jun 29, 2009 | 5.464 | 5.471 | 5.187 | 5.243 | 485,258 | -0.23(-4.26%) |
Jun 26, 2009 | 5.281 | 5.571 | 5.269 | 5.477 | 884,025 | +0.14(+2.60%) |
Jun 25, 2009 | 5.123 | 5.351 | 5.023 | 5.338 | 333,921 | +0.27(+5.35%) |
Jun 24, 2009 | 5.256 | 5.360 | 5.048 | 5.067 | 642,693 | -0.15(-2.90%) |
Jun 23, 2009 | 5.180 | 5.319 | 5.054 | 5.218 | 736,136 | +0.10(+1.97%) |
Jun 22, 2009 | 5.269 | 5.281 | 5.117 | 5.117 | 624,730 | -0.18(-3.45%) |
Jun 19, 2009 | 5.351 | 5.464 | 5.275 | 5.300 | 658,918 | +0.06(+1.20%) |
Jun 18, 2009 | 5.332 | 5.370 | 5.199 | 5.237 | 812,359 | -0.08(-1.43%) |
Jun 17, 2009 | 5.477 | 5.559 | 5.306 | 5.313 | 1,352,159 | -0.11(-1.98%) |
Jun 16, 2009 | 5.609 | 5.616 | 5.275 | 5.420 | 1,700,890 | +0.36(+7.11%) |
Jun 15, 2009 | 5.168 | 5.256 | 4.985 | 5.060 | 408,678 | -0.20(-3.72%) |
Jun 12, 2009 | 5.262 | 5.269 | 5.168 | 5.256 | 388,640 | -0.04(-0.83%) |
Jun 11, 2009 | 5.357 | 5.426 | 5.262 | 5.300 | 854,775 | -0.01(-0.24%) |
Jun 10, 2009 | 5.388 | 5.471 | 5.205 | 5.313 | 984,483 | -0.07(-1.29%) |
Jun 09, 2009 | 5.401 | 5.496 | 5.300 | 5.382 | 870,542 | +0.01(+0.12%) |
Jun 08, 2009 | 5.294 | 5.420 | 5.155 | 5.376 | 1,340,005 | +0.01(+0.12%) |
Jun 05, 2009 | 5.502 | 5.502 | 5.319 | 5.370 | 676,114 | -0.02(-0.35%) |
Jun 04, 2009 | 5.527 | 5.530 | 5.262 | 5.388 | 814,766 | -0.11(-2.06%) |
Jun 03, 2009 | 5.401 | 5.508 | 5.243 | 5.502 | 1,329,174 | +0.01(+0.11%) |
Jun 02, 2009 | 5.155 | 5.606 | 5.048 | 5.496 | 1,397,613 | +0.30(+5.70%) |
Jun 01, 2009 | 4.991 | 5.281 | 4.840 | 5.199 | 754,705 | +0.27(+5.51%) |
May 29, 2009 | 4.783 | 4.928 | 4.701 | 4.928 | 880,340 | +0.19(+3.99%) |
May 28, 2009 | 4.612 | 4.783 | 4.568 | 4.739 | 828,854 | +0.16(+3.59%) |
May 27, 2009 | 4.448 | 4.675 | 4.373 | 4.575 | 1,802,637 | +0.28(+6.62%) |
May 26, 2009 | 3.981 | 4.303 | 3.918 | 4.291 | 1,141,193 | +0.25(+6.25%) |
May 22, 2009 | 3.975 | 4.038 | 3.906 | 4.038 | 699,385 | +0.08(+2.07%) |
May 21, 2009 | 3.874 | 3.962 | 3.798 | 3.956 | 658,286 | +0.03(+0.80%) |
May 20, 2009 | 3.918 | 4.057 | 3.862 | 3.925 | 621,904 | +0.06(+1.47%) |
May 19, 2009 | 4.063 | 4.101 | 3.849 | 3.868 | 498,864 | -0.25(-5.98%) |
May 18, 2009 | 3.874 | 4.114 | 3.786 | 4.114 | 617,992 | +0.26(+6.71%) |
May 15, 2009 | 4.038 | 4.139 | 3.836 | 3.855 | 539,770 | -0.16(-3.93%) |
May 14, 2009 | 3.925 | 4.120 | 3.729 | 4.013 | 1,063,416 | +0.12(+3.08%) |
May 13, 2009 | 4.240 | 4.240 | 3.868 | 3.893 | 1,093,443 | -0.47(-10.71%) |
May 12, 2009 | 4.530 | 4.556 | 4.278 | 4.360 | 779,007 | -0.10(-2.26%) |
May 11, 2009 | 4.461 | 4.524 | 4.272 | 4.461 | 1,073,858 | -0.18(-3.94%) |
May 08, 2009 | 4.814 | 4.985 | 4.164 | 4.644 | 2,827,070 | -0.33(-6.72%) |
May 07, 2009 | 5.205 | 5.363 | 4.922 | 4.978 | 969,040 | -0.16(-3.07%) |
May 06, 2009 | 5.363 | 5.439 | 5.054 | 5.136 | 474,500 | -0.16(-3.10%) |
May 05, 2009 | 5.376 | 5.521 | 5.218 | 5.300 | 640,865 | -0.12(-2.21%) |
May 04, 2009 | 5.288 | 5.458 | 5.250 | 5.420 | 566,876 | +0.08(+1.42%) |