Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.747 | 10.01 | 9.650 | 9.818 | 299,742 | +0.04(+0.45%) |
Apr 29, 2010 | 9.827 | 9.924 | 9.439 | 9.774 | 292,053 | -0.04(-0.36%) |
Apr 28, 2010 | 9.712 | 9.888 | 9.571 | 9.809 | 121,976 | +0.08(+0.82%) |
Apr 27, 2010 | 9.739 | 9.893 | 9.571 | 9.730 | 182,259 | -0.04(-0.45%) |
Apr 26, 2010 | 9.712 | 9.924 | 9.703 | 9.774 | 354,963 | +0.06(+0.64%) |
Apr 23, 2010 | 9.703 | 9.871 | 9.597 | 9.712 | 245,088 | +0.01(+0.09%) |
Apr 22, 2010 | 9.439 | 9.818 | 9.439 | 9.703 | 191,643 | +0.24(+2.52%) |
Apr 21, 2010 | 9.492 | 9.659 | 9.394 | 9.465 | 172,884 | +0.01(+0.09%) |
Apr 20, 2010 | 9.386 | 9.483 | 9.289 | 9.456 | 206,231 | +0.13(+1.42%) |
Apr 19, 2010 | 9.156 | 9.456 | 9.086 | 9.324 | 157,883 | +0.07(+0.76%) |
Apr 16, 2010 | 9.139 | 9.262 | 9.121 | 9.253 | 151,898 | +0.06(+0.67%) |
Apr 15, 2010 | 9.236 | 9.465 | 9.042 | 9.192 | 3,102,369 | +0.27(+3.07%) |
Apr 14, 2010 | 8.504 | 8.990 | 8.201 | 8.918 | 72,922 | +0.41(+4.88%) |
Apr 13, 2010 | 8.407 | 8.504 | 8.212 | 8.504 | 31,004 | +0.12(+1.47%) |
Apr 12, 2010 | 8.601 | 8.601 | 8.301 | 8.380 | 57,585 | -0.22(-2.56%) |
Apr 09, 2010 | 8.583 | 8.715 | 8.301 | 8.601 | 41,090 | +0.02(+0.21%) |
Apr 08, 2010 | 8.442 | 8.742 | 8.442 | 8.583 | 15,535 | +0.06(+0.72%) |
Apr 07, 2010 | 8.380 | 8.521 | 8.301 | 8.521 | 36,453 | +0.10(+1.15%) |
Apr 06, 2010 | 8.380 | 8.698 | 8.293 | 8.424 | 20,198 | -0.04(-0.52%) |
Apr 05, 2010 | 8.010 | 8.468 | 7.965 | 8.468 | 50,796 | +0.53(+6.67%) |
Apr 01, 2010 | 8.018 | 7.939 | 7.939 | 7.939 | 27,660 | -0.03(-0.33%) |
Mar 31, 2010 | 7.701 | 8.142 | 7.696 | 7.965 | 62,476 | +0.22(+2.85%) |
Mar 30, 2010 | 7.621 | 7.930 | 7.621 | 7.745 | 33,099 | +0.12(+1.62%) |
Mar 29, 2010 | 8.080 | 8.332 | 7.180 | 7.621 | 100,785 | -0.38(-4.74%) |
Mar 26, 2010 | 8.465 | 8.491 | 7.940 | 8.001 | 38,812 | -0.43(-5.09%) |
Mar 25, 2010 | 8.404 | 8.569 | 8.316 | 8.430 | 18,433 | +0.11(+1.26%) |
Mar 24, 2010 | 8.517 | 8.544 | 8.237 | 8.325 | 61,703 | -0.23(-2.66%) |
Mar 23, 2010 | 8.430 | 8.649 | 8.334 | 8.552 | 31,653 | +0.11(+1.24%) |
Mar 22, 2010 | 8.307 | 8.456 | 8.302 | 8.447 | 24,547 | +0.08(+0.94%) |
Mar 19, 2010 | 8.334 | 8.430 | 8.229 | 8.369 | 90,324 | +0.04(+0.53%) |
Mar 18, 2010 | 8.229 | 8.421 | 8.229 | 8.325 | 14,236 | -0.04(-0.42%) |
Mar 17, 2010 | 8.421 | 8.526 | 8.229 | 8.360 | 35,136 | -0.05(-0.62%) |
Mar 16, 2010 | 8.377 | 8.412 | 8.272 | 8.412 | 13,842 | +0.08(+0.95%) |
Mar 15, 2010 | 8.360 | 8.649 | 8.316 | 8.334 | 25,303 | -0.25(-2.86%) |
Mar 12, 2010 | 8.780 | 8.780 | 8.535 | 8.579 | 19,404 | -0.17(-1.90%) |
Mar 11, 2010 | 8.675 | 8.798 | 8.666 | 8.745 | 29,602 | +0.04(+0.50%) |
Mar 10, 2010 | 8.684 | 8.754 | 8.684 | 8.701 | 31,011 | -0.01(-0.10%) |
Mar 09, 2010 | 8.684 | 8.728 | 8.657 | 8.710 | 17,455 | +0.00(+0.00%) |
Mar 08, 2010 | 8.675 | 8.754 | 8.675 | 8.710 | 20,104 | +0.00(+0.00%) |
Mar 05, 2010 | 8.824 | 9.034 | 8.675 | 8.710 | 41,475 | -0.04(-0.50%) |
Mar 04, 2010 | 8.973 | 8.999 | 8.736 | 8.754 | 17,455 | -0.16(-1.77%) |
Mar 03, 2010 | 8.850 | 8.929 | 8.719 | 8.911 | 17,194 | +0.10(+1.09%) |
Mar 02, 2010 | 8.517 | 8.833 | 8.491 | 8.815 | 54,064 | +0.34(+4.03%) |
Mar 01, 2010 | 8.377 | 8.500 | 8.342 | 8.474 | 24,042 | +0.16(+1.89%) |
Feb 26, 2010 | 8.517 | 8.517 | 8.316 | 8.316 | 34,551 | -0.18(-2.06%) |
Feb 25, 2010 | 8.237 | 8.535 | 8.237 | 8.491 | 57,919 | +0.07(+0.83%) |
Feb 24, 2010 | 8.456 | 8.456 | 8.316 | 8.421 | 29,096 | -0.01(-0.10%) |
Feb 23, 2010 | 8.570 | 8.579 | 8.316 | 8.430 | 30,185 | -0.17(-1.93%) |
Feb 22, 2010 | 8.587 | 8.622 | 8.106 | 8.596 | 37,456 | +0.08(+0.93%) |
Feb 19, 2010 | 8.404 | 8.579 | 8.360 | 8.517 | 45,652 | +0.11(+1.25%) |
Feb 18, 2010 | 8.404 | 8.421 | 8.325 | 8.412 | 16,868 | -0.04(-0.41%) |
Feb 17, 2010 | 8.421 | 8.447 | 8.316 | 8.447 | 56,127 | +0.04(+0.42%) |
Feb 16, 2010 | 8.465 | 8.465 | 8.337 | 8.412 | 23,314 | -0.05(-0.62%) |
Feb 12, 2010 | 8.220 | 8.465 | 8.465 | 8.465 | 43,638 | +0.11(+1.36%) |
Feb 11, 2010 | 8.053 | 8.351 | 8.053 | 8.351 | 62,411 | +0.24(+2.91%) |
Feb 10, 2010 | 8.088 | 8.132 | 8.036 | 8.115 | 42,762 | -0.03(-0.32%) |
Feb 09, 2010 | 8.255 | 8.255 | 8.097 | 8.141 | 25,474 | +0.04(+0.54%) |
Feb 08, 2010 | 8.202 | 8.202 | 8.097 | 8.097 | 36,917 | -0.10(-1.18%) |
Feb 05, 2010 | 8.220 | 8.255 | 8.053 | 8.194 | 50,442 | +0.10(+1.19%) |
Feb 04, 2010 | 8.062 | 8.202 | 7.992 | 8.097 | 90,765 | +0.00(+0.00%) |
Feb 03, 2010 | 8.062 | 8.115 | 8.018 | 8.097 | 42,398 | +0.00(+0.00%) |
Feb 02, 2010 | 8.220 | 8.220 | 8.062 | 8.097 | 125,012 | -0.09(-1.07%) |
Feb 01, 2010 | 8.176 | 8.229 | 8.115 | 8.185 | 26,458 | +0.01(+0.11%) |
Jan 29, 2010 | 8.097 | 8.299 | 8.053 | 8.176 | 50,165 | +0.11(+1.41%) |
Jan 28, 2010 | 8.272 | 8.299 | 7.782 | 8.062 | 103,476 | -0.18(-2.13%) |
Jan 27, 2010 | 8.053 | 8.272 | 8.053 | 8.237 | 25,721 | +0.18(+2.28%) |
Jan 26, 2010 | 8.053 | 8.132 | 8.045 | 8.053 | 48,952 | +0.03(+0.33%) |
Jan 25, 2010 | 8.018 | 8.255 | 8.001 | 8.027 | 49,591 | +0.10(+1.21%) |
Jan 22, 2010 | 7.878 | 8.061 | 7.537 | 7.931 | 60,303 | +0.05(+0.67%) |
Jan 21, 2010 | 7.782 | 8.010 | 7.467 | 7.878 | 69,709 | +0.11(+1.47%) |
Jan 20, 2010 | 7.458 | 7.791 | 7.458 | 7.765 | 77,687 | +0.21(+2.78%) |
Jan 19, 2010 | 7.082 | 7.572 | 7.082 | 7.555 | 95,744 | +0.46(+6.54%) |
Jan 15, 2010 | 7.056 | 7.091 | 7.091 | 7.091 | 51,177 | +0.09(+1.25%) |
Jan 14, 2010 | 6.819 | 7.213 | 6.819 | 7.003 | 32,009 | +0.15(+2.17%) |
Jan 13, 2010 | 6.819 | 6.915 | 6.784 | 6.854 | 16,259 | +0.07(+1.03%) |
Jan 12, 2010 | 6.767 | 6.877 | 6.767 | 6.784 | 17,078 | -0.01(-0.13%) |
Jan 11, 2010 | 6.889 | 6.907 | 6.670 | 6.793 | 14,776 | -0.05(-0.77%) |
Jan 08, 2010 | 6.793 | 6.863 | 6.662 | 6.845 | 11,941 | +0.03(+0.39%) |
Jan 07, 2010 | 6.688 | 6.854 | 6.592 | 6.819 | 14,077 | +0.22(+3.32%) |
Jan 06, 2010 | 6.390 | 6.872 | 6.355 | 6.600 | 88,708 | +0.13(+2.03%) |
Jan 05, 2010 | 6.364 | 6.513 | 6.233 | 6.469 | 64,317 | +0.07(+1.09%) |
Jan 04, 2010 | 6.399 | 6.443 | 6.101 | 6.399 | 32,882 | +0.13(+2.10%) |
Dec 31, 2009 | 6.250 | 6.268 | 6.268 | 6.268 | 70,483 | +0.03(+0.42%) |
Dec 30, 2009 | 6.136 | 6.250 | 5.909 | 6.241 | 43,865 | +0.07(+1.13%) |
Dec 29, 2009 | 6.084 | 6.285 | 5.909 | 6.171 | 48,499 | +0.08(+1.34%) |
Dec 28, 2009 | 5.925 | 6.090 | 5.766 | 6.090 | 41,539 | +0.19(+3.24%) |
Dec 24, 2009 | 5.916 | 6.046 | 5.872 | 5.898 | 15,797 | +0.03(+0.44%) |
Dec 23, 2009 | 5.829 | 5.933 | 5.777 | 5.872 | 74,259 | +0.09(+1.50%) |
Dec 22, 2009 | 5.820 | 5.851 | 5.777 | 5.786 | 25,801 | -0.03(-0.45%) |
Dec 21, 2009 | 5.942 | 6.037 | 5.759 | 5.812 | 19,974 | -0.08(-1.33%) |
Dec 18, 2009 | 5.786 | 6.029 | 5.464 | 5.890 | 156,261 | +0.10(+1.65%) |
Dec 17, 2009 | 5.881 | 5.907 | 5.733 | 5.794 | 25,903 | -0.15(-2.49%) |
Dec 16, 2009 | 5.985 | 6.011 | 5.881 | 5.942 | 30,098 | +0.03(+0.59%) |
Dec 15, 2009 | 5.864 | 6.081 | 5.855 | 5.907 | 77,490 | +0.00(+0.00%) |
Dec 14, 2009 | 5.733 | 5.916 | 5.699 | 5.907 | 19,748 | +0.11(+1.95%) |
Dec 11, 2009 | 5.794 | 5.838 | 5.725 | 5.794 | 79,116 | +0.03(+0.45%) |
Dec 10, 2009 | 5.786 | 5.793 | 5.716 | 5.768 | 50,575 | +0.02(+0.30%) |
Dec 09, 2009 | 5.777 | 5.777 | 5.699 | 5.751 | 58,676 | -0.03(-0.45%) |
Dec 08, 2009 | 5.951 | 6.037 | 5.768 | 5.777 | 29,326 | -0.23(-3.90%) |
Dec 07, 2009 | 6.072 | 6.072 | 5.933 | 6.011 | 20,782 | -0.06(-1.00%) |
Dec 04, 2009 | 5.977 | 6.081 | 5.916 | 6.072 | 51,462 | +0.23(+3.86%) |
Dec 03, 2009 | 6.063 | 6.063 | 5.829 | 5.846 | 19,494 | -0.19(-3.17%) |
Dec 02, 2009 | 5.864 | 6.046 | 5.812 | 6.037 | 25,064 | +0.10(+1.76%) |
Dec 01, 2009 | 5.855 | 6.011 | 5.803 | 5.933 | 29,674 | +0.19(+3.33%) |
Nov 30, 2009 | 5.647 | 5.838 | 5.577 | 5.742 | 52,840 | +0.10(+1.69%) |
Nov 27, 2009 | 5.586 | 5.777 | 5.577 | 5.647 | 48,009 | -0.19(-3.27%) |
Nov 25, 2009 | 5.647 | 5.907 | 5.647 | 5.838 | 53,247 | +0.25(+4.51%) |
Nov 24, 2009 | 5.481 | 5.647 | 5.326 | 5.586 | 88,109 | +0.11(+2.06%) |
Nov 23, 2009 | 5.508 | 5.716 | 5.429 | 5.473 | 54,724 | +0.04(+0.80%) |
Nov 20, 2009 | 5.299 | 5.455 | 5.212 | 5.429 | 66,967 | +0.09(+1.63%) |
Nov 19, 2009 | 5.464 | 5.551 | 5.299 | 5.342 | 68,370 | -0.23(-4.06%) |
Nov 18, 2009 | 5.508 | 5.586 | 5.473 | 5.568 | 43,779 | +0.08(+1.42%) |
Nov 17, 2009 | 5.264 | 5.499 | 5.047 | 5.490 | 72,346 | +0.19(+3.61%) |
Nov 16, 2009 | 5.169 | 5.299 | 5.169 | 5.299 | 57,658 | +0.21(+4.10%) |
Nov 13, 2009 | 5.169 | 5.256 | 4.952 | 5.091 | 30,134 | -0.08(-1.51%) |
Nov 12, 2009 | 5.508 | 5.508 | 5.091 | 5.169 | 56,754 | -0.36(-6.59%) |
Nov 11, 2009 | 5.603 | 5.638 | 5.455 | 5.534 | 21,799 | +0.04(+0.79%) |
Nov 10, 2009 | 5.238 | 5.516 | 5.230 | 5.490 | 62,431 | +0.29(+5.51%) |
Nov 09, 2009 | 4.717 | 5.212 | 4.717 | 5.203 | 48,773 | +0.59(+12.81%) |
Nov 06, 2009 | 4.430 | 4.821 | 4.430 | 4.613 | 56,914 | +0.16(+3.51%) |
Nov 05, 2009 | 4.674 | 4.839 | 4.404 | 4.456 | 60,470 | -0.12(-2.66%) |
Nov 04, 2009 | 5.186 | 5.429 | 4.578 | 4.578 | 61,695 | -0.63(-12.17%) |
Nov 03, 2009 | 5.221 | 5.221 | 4.814 | 5.212 | 48,019 | -0.04(-0.83%) |
Nov 02, 2009 | 5.195 | 5.429 | 4.908 | 5.256 | 64,056 | +0.14(+2.72%) |
Oct 30, 2009 | 5.325 | 5.421 | 5.047 | 5.117 | 61,862 | -0.30(-5.61%) |
Oct 29, 2009 | 5.316 | 5.429 | 5.212 | 5.421 | 63,632 | +0.18(+3.48%) |
Oct 28, 2009 | 5.316 | 5.386 | 5.238 | 5.238 | 29,788 | -0.11(-2.11%) |
Oct 27, 2009 | 5.316 | 5.716 | 5.316 | 5.351 | 39,156 | +0.06(+1.15%) |
Oct 26, 2009 | 5.751 | 5.872 | 5.264 | 5.290 | 48,740 | -0.16(-2.87%) |
Oct 23, 2009 | 5.647 | 5.933 | 5.447 | 5.447 | 29,687 | -0.43(-7.39%) |
Oct 22, 2009 | 5.464 | 5.890 | 5.464 | 5.881 | 40,472 | +0.37(+6.78%) |
Oct 21, 2009 | 5.898 | 6.081 | 5.429 | 5.508 | 23,307 | -0.42(-7.04%) |
Oct 20, 2009 | 6.116 | 6.263 | 5.829 | 5.925 | 71,214 | +0.07(+1.19%) |
Oct 19, 2009 | 5.881 | 5.881 | 5.528 | 5.855 | 28,730 | +0.01(+0.15%) |
Oct 16, 2009 | 5.716 | 5.864 | 5.594 | 5.846 | 19,167 | +0.07(+1.20%) |
Oct 15, 2009 | 6.003 | 6.029 | 5.733 | 5.777 | 28,568 | -0.29(-4.73%) |
Oct 14, 2009 | 5.933 | 6.063 | 5.933 | 6.063 | 11,653 | +0.24(+4.18%) |
Oct 13, 2009 | 5.933 | 5.933 | 5.777 | 5.820 | 14,090 | -0.22(-3.60%) |
Oct 12, 2009 | 6.090 | 6.142 | 5.907 | 6.037 | 9,174 | -0.05(-0.86%) |
Oct 09, 2009 | 5.959 | 6.168 | 5.733 | 6.090 | 29,378 | +0.14(+2.34%) |
Oct 08, 2009 | 6.220 | 6.220 | 5.951 | 5.951 | 18,385 | -0.17(-2.84%) |
Oct 07, 2009 | 6.202 | 6.307 | 5.890 | 6.124 | 10,764 | -0.10(-1.67%) |
Oct 06, 2009 | 6.402 | 6.402 | 6.046 | 6.229 | 11,433 | -0.07(-1.10%) |
Oct 05, 2009 | 6.176 | 6.315 | 6.003 | 6.298 | 20,548 | +0.16(+2.55%) |
Oct 02, 2009 | 5.412 | 6.637 | 5.395 | 6.142 | 59,169 | +0.69(+12.58%) |
Oct 01, 2009 | 6.168 | 6.168 | 5.455 | 5.455 | 18,122 | -0.76(-12.17%) |
Sep 30, 2009 | 6.168 | 6.298 | 5.846 | 6.211 | 73,519 | +0.09(+1.42%) |
Sep 29, 2009 | 6.142 | 6.255 | 6.029 | 6.124 | 7,381 | +0.00(+0.00%) |
Sep 28, 2009 | 6.168 | 6.402 | 6.107 | 6.124 | 30,347 | -0.18(-2.81%) |
Sep 25, 2009 | 6.147 | 6.500 | 6.147 | 6.302 | 24,862 | +0.14(+2.24%) |
Sep 24, 2009 | 6.215 | 6.336 | 5.922 | 6.164 | 23,592 | -0.02(-0.28%) |
Sep 23, 2009 | 6.460 | 6.460 | 6.181 | 6.181 | 17,788 | -0.26(-4.02%) |
Sep 22, 2009 | 6.241 | 6.500 | 6.035 | 6.440 | 29,777 | +0.34(+5.66%) |
Sep 21, 2009 | 5.784 | 6.241 | 5.784 | 6.095 | 50,105 | +0.19(+3.21%) |
Sep 18, 2009 | 5.750 | 5.905 | 5.603 | 5.905 | 81,654 | +0.20(+3.47%) |
Sep 17, 2009 | 5.629 | 5.759 | 5.621 | 5.707 | 11,965 | +0.07(+1.22%) |
Sep 16, 2009 | 5.500 | 5.664 | 5.353 | 5.638 | 32,568 | +0.16(+2.83%) |
Sep 15, 2009 | 5.465 | 5.534 | 5.414 | 5.483 | 11,661 | -0.02(-0.31%) |
Sep 14, 2009 | 5.190 | 5.509 | 5.190 | 5.500 | 23,194 | +0.27(+5.11%) |
Sep 11, 2009 | 5.379 | 5.379 | 5.224 | 5.233 | 9,571 | -0.15(-2.72%) |
Sep 10, 2009 | 5.319 | 5.526 | 5.250 | 5.379 | 15,161 | -0.07(-1.27%) |
Sep 09, 2009 | 5.129 | 5.491 | 5.009 | 5.448 | 43,052 | +0.34(+6.58%) |
Sep 08, 2009 | 5.612 | 5.621 | 5.112 | 5.112 | 93,766 | -0.42(-7.63%) |
Sep 04, 2009 | 5.478 | 5.560 | 5.353 | 5.534 | 17,310 | +0.13(+2.39%) |
Sep 03, 2009 | 5.578 | 5.586 | 5.379 | 5.405 | 10,856 | -0.14(-2.49%) |
Sep 02, 2009 | 5.353 | 5.543 | 5.353 | 5.543 | 23,515 | +0.19(+3.54%) |
Sep 01, 2009 | 5.491 | 5.629 | 5.345 | 5.353 | 45,324 | -0.21(-3.72%) |
Aug 31, 2009 | 5.776 | 5.802 | 5.509 | 5.560 | 62,417 | -0.30(-5.15%) |
Aug 28, 2009 | 5.802 | 5.888 | 5.612 | 5.862 | 31,083 | +0.06(+1.04%) |
Aug 27, 2009 | 5.767 | 5.802 | 5.517 | 5.802 | 23,030 | +0.06(+1.05%) |
Aug 26, 2009 | 5.793 | 5.793 | 5.526 | 5.741 | 18,009 | -0.08(-1.33%) |
Aug 25, 2009 | 5.741 | 5.819 | 5.741 | 5.819 | 21,825 | +0.12(+2.12%) |
Aug 24, 2009 | 5.819 | 5.905 | 5.621 | 5.698 | 41,677 | -0.10(-1.78%) |
Aug 21, 2009 | 5.905 | 5.905 | 5.638 | 5.802 | 121,037 | +0.01(+0.15%) |
Aug 20, 2009 | 5.431 | 5.793 | 5.328 | 5.793 | 71,374 | +0.34(+6.33%) |
Aug 19, 2009 | 5.319 | 5.612 | 5.302 | 5.448 | 54,893 | +0.08(+1.44%) |
Aug 18, 2009 | 5.388 | 5.612 | 5.345 | 5.371 | 68,571 | +0.05(+0.97%) |
Aug 17, 2009 | 5.310 | 5.690 | 5.310 | 5.319 | 25,940 | -0.15(-2.68%) |
Aug 14, 2009 | 5.715 | 5.724 | 5.440 | 5.465 | 32,574 | -0.22(-3.94%) |
Aug 13, 2009 | 5.733 | 5.733 | 5.612 | 5.690 | 18,701 | +0.00(+0.00%) |
Aug 12, 2009 | 5.664 | 5.784 | 5.603 | 5.690 | 27,131 | +0.05(+0.92%) |
Aug 11, 2009 | 5.836 | 5.836 | 5.603 | 5.638 | 11,660 | -0.24(-4.11%) |
Aug 10, 2009 | 5.836 | 5.948 | 5.672 | 5.879 | 7,004 | -0.05(-0.87%) |
Aug 07, 2009 | 5.724 | 5.948 | 5.681 | 5.931 | 27,224 | +0.38(+6.83%) |
Aug 06, 2009 | 5.629 | 5.828 | 5.552 | 5.552 | 19,684 | -0.04(-0.77%) |
Aug 05, 2009 | 5.828 | 5.828 | 5.595 | 5.595 | 17,662 | -0.40(-6.62%) |
Aug 04, 2009 | 5.905 | 5.991 | 5.672 | 5.991 | 16,840 | +0.01(+0.14%) |
Aug 03, 2009 | 5.517 | 6.138 | 5.491 | 5.983 | 93,330 | +0.40(+7.10%) |
Jul 31, 2009 | 5.690 | 5.853 | 5.181 | 5.586 | 27,810 | -0.16(-2.70%) |
Jul 30, 2009 | 5.940 | 6.069 | 5.603 | 5.741 | 36,592 | -0.06(-1.04%) |
Jul 29, 2009 | 5.715 | 6.034 | 5.431 | 5.802 | 47,926 | +0.01(+0.15%) |
Jul 28, 2009 | 5.526 | 5.793 | 5.465 | 5.793 | 31,612 | +0.20(+3.54%) |
Jul 27, 2009 | 5.595 | 5.664 | 5.483 | 5.595 | 28,700 | -0.01(-0.15%) |
Jul 24, 2009 | 5.509 | 5.629 | 5.448 | 5.603 | 14,258 | +0.02(+0.31%) |
Jul 23, 2009 | 5.500 | 5.595 | 5.312 | 5.586 | 45,792 | +0.06(+1.09%) |
Jul 22, 2009 | 5.371 | 5.526 | 5.293 | 5.526 | 16,530 | +0.09(+1.58%) |
Jul 21, 2009 | 5.474 | 5.517 | 5.345 | 5.440 | 30,526 | +0.04(+0.80%) |
Jul 20, 2009 | 5.603 | 5.603 | 5.259 | 5.397 | 20,965 | -0.18(-3.25%) |
Jul 17, 2009 | 6.129 | 6.129 | 5.578 | 5.578 | 27,478 | -0.54(-8.87%) |
Jul 16, 2009 | 5.767 | 6.164 | 5.728 | 6.121 | 26,420 | +0.31(+5.34%) |
Jul 15, 2009 | 5.517 | 5.810 | 5.388 | 5.810 | 26,363 | +0.42(+7.84%) |
Jul 14, 2009 | 5.699 | 5.724 | 5.302 | 5.388 | 12,313 | -0.34(-6.01%) |
Jul 13, 2009 | 5.491 | 5.733 | 5.388 | 5.733 | 29,753 | +0.27(+4.89%) |
Jul 10, 2009 | 5.155 | 5.465 | 5.086 | 5.465 | 23,195 | +0.33(+6.38%) |
Jul 09, 2009 | 5.310 | 5.310 | 5.054 | 5.138 | 15,943 | -0.11(-2.13%) |
Jul 08, 2009 | 5.491 | 5.586 | 5.155 | 5.250 | 34,171 | -0.18(-3.33%) |
Jul 07, 2009 | 5.457 | 5.724 | 5.431 | 5.431 | 65,000 | +0.07(+1.29%) |
Jul 06, 2009 | 5.612 | 5.690 | 5.250 | 5.362 | 23,258 | -0.22(-3.86%) |
Jul 02, 2009 | 5.517 | 5.784 | 5.440 | 5.578 | 43,051 | -0.07(-1.22%) |
Jul 01, 2009 | 5.560 | 5.767 | 5.509 | 5.647 | 30,881 | +0.20(+3.64%) |
Jun 30, 2009 | 5.534 | 5.776 | 5.172 | 5.448 | 89,482 | -0.09(-1.56%) |
Jun 29, 2009 | 5.397 | 5.638 | 5.207 | 5.534 | 27,201 | +0.17(+3.22%) |
Jun 26, 2009 | 5.319 | 5.517 | 5.267 | 5.362 | 236,634 | +0.00(+0.00%) |
Jun 25, 2009 | 5.347 | 5.362 | 5.155 | 5.362 | 70,471 | +0.15(+2.81%) |
Jun 24, 2009 | 5.241 | 5.586 | 5.112 | 5.215 | 12,913 | +0.05(+1.00%) |
Jun 23, 2009 | 5.215 | 5.362 | 5.095 | 5.164 | 14,636 | +0.01(+0.17%) |
Jun 22, 2009 | 5.496 | 5.552 | 5.155 | 5.155 | 21,514 | -0.41(-7.29%) |
Jun 19, 2009 | 5.983 | 5.983 | 5.500 | 5.560 | 49,918 | -0.28(-4.73%) |
Jun 18, 2009 | 5.621 | 5.905 | 5.509 | 5.836 | 6,064 | +0.18(+3.20%) |
Jun 17, 2009 | 5.448 | 5.707 | 5.293 | 5.655 | 17,937 | +0.21(+3.80%) |
Jun 16, 2009 | 5.465 | 5.888 | 5.259 | 5.448 | 25,357 | +0.16(+3.10%) |
Jun 15, 2009 | 5.491 | 5.672 | 5.267 | 5.284 | 36,525 | -0.27(-4.81%) |
Jun 12, 2009 | 5.388 | 5.595 | 5.388 | 5.552 | 12,680 | +0.16(+2.88%) |
Jun 11, 2009 | 5.440 | 5.802 | 5.388 | 5.397 | 26,646 | -0.04(-0.79%) |
Jun 10, 2009 | 5.793 | 5.793 | 5.267 | 5.440 | 35,440 | -0.28(-4.83%) |
Jun 09, 2009 | 6.465 | 6.465 | 5.707 | 5.715 | 18,976 | -0.70(-10.89%) |
Jun 08, 2009 | 6.181 | 6.647 | 5.802 | 6.414 | 57,617 | +0.06(+0.95%) |
Jun 05, 2009 | 6.345 | 6.379 | 6.259 | 6.353 | 8,595 | +0.10(+1.66%) |
Jun 04, 2009 | 6.034 | 6.250 | 5.664 | 6.250 | 20,732 | +0.22(+3.72%) |
Jun 03, 2009 | 5.974 | 6.103 | 5.862 | 6.026 | 25,238 | -0.03(-0.57%) |
Jun 02, 2009 | 5.629 | 6.078 | 5.483 | 6.060 | 38,505 | +0.38(+6.68%) |
Jun 01, 2009 | 5.560 | 5.733 | 5.405 | 5.681 | 35,346 | +0.28(+5.10%) |
May 29, 2009 | 5.284 | 5.414 | 5.207 | 5.405 | 33,608 | +0.17(+3.29%) |
May 28, 2009 | 5.241 | 5.500 | 5.198 | 5.233 | 29,091 | +0.08(+1.51%) |
May 27, 2009 | 5.629 | 5.638 | 5.147 | 5.155 | 21,891 | -0.53(-9.39%) |
May 26, 2009 | 5.259 | 5.690 | 5.259 | 5.690 | 23,099 | +0.43(+8.20%) |
May 22, 2009 | 5.491 | 5.491 | 5.259 | 5.259 | 9,630 | -0.07(-1.29%) |
May 21, 2009 | 5.509 | 5.612 | 5.267 | 5.328 | 25,971 | -0.31(-5.50%) |
May 20, 2009 | 5.672 | 5.810 | 5.267 | 5.638 | 47,858 | +0.03(+0.62%) |
May 19, 2009 | 5.767 | 5.845 | 5.353 | 5.603 | 14,314 | -0.16(-2.84%) |
May 18, 2009 | 5.147 | 6.060 | 5.147 | 5.767 | 49,287 | +0.73(+14.55%) |
May 15, 2009 | 5.414 | 5.414 | 4.750 | 5.034 | 48,749 | -0.28(-5.19%) |
May 14, 2009 | 5.086 | 5.509 | 4.802 | 5.310 | 27,170 | +0.27(+5.30%) |
May 13, 2009 | 5.207 | 5.672 | 4.991 | 5.043 | 29,144 | -0.22(-4.26%) |
May 12, 2009 | 5.440 | 5.647 | 5.259 | 5.267 | 20,923 | -0.13(-2.40%) |
May 11, 2009 | 5.690 | 5.909 | 5.345 | 5.397 | 18,818 | -0.47(-8.08%) |
May 08, 2009 | 5.241 | 5.965 | 5.241 | 5.871 | 29,286 | +0.78(+15.23%) |
May 07, 2009 | 5.474 | 5.638 | 5.095 | 5.095 | 33,513 | -0.30(-5.59%) |
May 06, 2009 | 5.690 | 5.931 | 5.345 | 5.397 | 22,150 | -0.21(-3.69%) |
May 05, 2009 | 5.845 | 5.845 | 5.345 | 5.603 | 23,976 | -0.31(-5.25%) |
May 04, 2009 | 5.819 | 5.914 | 5.638 | 5.914 | 22,065 | +0.22(+3.78%) |