Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.61 | 10.92 | 10.52 | 10.61 | 868,456 | -0.29(-2.62%) |
May 27, 2010 | 10.82 | 10.94 | 10.68 | 10.90 | 976,574 | +0.27(+2.53%) |
May 26, 2010 | 10.63 | 10.92 | 10.49 | 10.63 | 1,635 | +0.04(+0.39%) |
May 25, 2010 | 10.24 | 10.64 | 9.961 | 10.59 | 3,254 | +0.01(+0.08%) |
May 24, 2010 | 10.61 | 10.84 | 10.47 | 10.58 | 848,125 | -0.02(-0.15%) |
May 21, 2010 | 10.17 | 10.73 | 9.961 | 10.60 | 1,264,347 | +0.19(+1.80%) |
May 20, 2010 | 10.30 | 10.57 | 10.23 | 10.41 | 367 | -0.43(-3.99%) |
May 19, 2010 | 10.99 | 11.19 | 10.63 | 10.84 | 1,058,420 | -0.26(-2.35%) |
May 18, 2010 | 11.33 | 11.52 | 11.00 | 11.10 | 64,109 | -0.09(-0.80%) |
May 17, 2010 | 11.03 | 11.38 | 10.82 | 11.19 | 1,061,826 | +0.13(+1.18%) |
May 14, 2010 | 11.06 | 11.46 | 10.92 | 11.06 | 1,241,948 | -0.31(-2.73%) |
May 13, 2010 | 11.60 | 11.76 | 11.30 | 11.37 | 820,732 | -0.24(-2.04%) |
May 12, 2010 | 11.41 | 11.72 | 11.41 | 11.61 | 1,309,343 | +0.27(+2.38%) |
May 11, 2010 | 11.38 | 11.49 | 11.32 | 11.34 | 15,399 | +0.35(+3.19%) |
May 10, 2010 | 10.83 | 11.02 | 10.78 | 10.99 | 2,567,347 | +0.73(+7.08%) |
May 07, 2010 | 10.97 | 10.97 | 10.08 | 10.26 | 5,227,741 | -0.65(-5.91%) |
May 06, 2010 | 10.93 | 11.84 | 10.12 | 10.91 | 2,815,849 | -0.67(-5.82%) |
May 05, 2010 | 11.88 | 12.05 | 11.58 | 11.58 | 3,469,529 | +0.14(+1.18%) |
May 04, 2010 | 11.86 | 12.33 | 11.07 | 11.45 | 8,659 | -1.67(-12.70%) |
May 03, 2010 | 12.73 | 13.18 | 12.64 | 13.11 | 2,116,388 | +0.53(+4.22%) |
Apr 30, 2010 | 12.91 | 12.92 | 12.45 | 12.58 | 1,216,130 | -0.30(-2.34%) |
Apr 29, 2010 | 12.61 | 12.91 | 12.59 | 12.88 | 1,133,882 | +0.35(+2.80%) |
Apr 28, 2010 | 12.54 | 12.69 | 12.26 | 12.53 | 2,430,783 | -0.29(-2.23%) |
Apr 27, 2010 | 13.16 | 13.16 | 12.76 | 12.82 | 1,183,833 | -0.38(-2.85%) |
Apr 26, 2010 | 12.65 | 13.32 | 12.65 | 13.19 | 2,670,575 | +0.79(+6.39%) |
Apr 23, 2010 | 12.38 | 12.49 | 12.26 | 12.40 | 763,342 | +0.01(+0.07%) |
Apr 22, 2010 | 12.32 | 12.47 | 12.25 | 12.39 | 1,738,720 | -0.28(-2.19%) |
Apr 21, 2010 | 12.59 | 12.70 | 12.33 | 12.67 | 1,119,069 | +0.12(+0.98%) |
Apr 20, 2010 | 12.22 | 12.58 | 12.08 | 12.55 | 7,544 | +0.42(+3.43%) |
Apr 19, 2010 | 12.08 | 12.25 | 11.85 | 12.13 | 1,131,668 | +0.03(+0.27%) |
Apr 16, 2010 | 12.28 | 12.41 | 11.92 | 12.10 | 1,312,877 | -0.21(-1.72%) |
Apr 15, 2010 | 12.66 | 12.77 | 12.31 | 12.31 | 1,263,611 | -0.22(-1.76%) |
Apr 14, 2010 | 12.64 | 12.71 | 12.44 | 12.53 | 1,970,699 | +0.16(+1.25%) |
Apr 13, 2010 | 11.90 | 12.45 | 11.63 | 12.38 | 2,598,878 | +0.60(+5.13%) |
Apr 12, 2010 | 11.78 | 11.91 | 11.68 | 11.77 | 1,158,013 | -0.03(-0.28%) |
Apr 09, 2010 | 12.08 | 12.11 | 11.69 | 11.81 | 1,601,046 | -0.20(-1.70%) |
Apr 08, 2010 | 11.43 | 12.12 | 11.26 | 12.01 | 3,493,108 | +0.57(+5.00%) |
Apr 07, 2010 | 11.41 | 11.47 | 11.33 | 11.44 | 1,374,291 | +0.06(+0.50%) |
Apr 06, 2010 | 11.32 | 11.47 | 11.21 | 11.38 | 935,553 | +0.08(+0.72%) |
Apr 05, 2010 | 11.32 | 11.43 | 11.18 | 11.30 | 990,626 | +0.05(+0.44%) |
Apr 01, 2010 | 11.22 | 11.25 | 11.25 | 11.25 | 752,866 | +0.11(+1.03%) |
Mar 31, 2010 | 11.29 | 11.39 | 11.12 | 11.14 | 983,514 | -0.18(-1.59%) |
Mar 30, 2010 | 11.34 | 11.43 | 11.21 | 11.32 | 1,328,669 | +0.07(+0.58%) |
Mar 29, 2010 | 11.30 | 11.42 | 11.14 | 11.25 | 714,998 | -0.01(-0.07%) |
Mar 26, 2010 | 11.45 | 11.47 | 11.19 | 11.26 | 566,617 | -0.15(-1.29%) |
Mar 25, 2010 | 11.35 | 11.51 | 11.30 | 11.41 | 1,588,264 | +0.11(+1.01%) |
Mar 24, 2010 | 11.27 | 11.31 | 11.16 | 11.29 | 812,148 | -0.06(-0.50%) |
Mar 23, 2010 | 11.40 | 11.40 | 11.16 | 11.35 | 813,447 | -0.02(-0.14%) |
Mar 22, 2010 | 10.92 | 11.41 | 10.90 | 11.37 | 1,384,851 | +0.47(+4.27%) |
Mar 19, 2010 | 11.06 | 11.19 | 10.85 | 10.90 | 1,505,751 | -0.17(-1.55%) |
Mar 18, 2010 | 11.46 | 11.46 | 10.86 | 11.07 | 2,369,809 | -0.51(-4.44%) |
Mar 17, 2010 | 11.51 | 11.63 | 11.46 | 11.59 | 1,120,658 | +0.09(+0.78%) |
Mar 16, 2010 | 11.26 | 11.50 | 11.15 | 11.50 | 1,246,039 | +0.25(+2.25%) |
Mar 15, 2010 | 11.28 | 11.30 | 11.22 | 11.24 | 922,996 | -0.11(-0.94%) |
Mar 12, 2010 | 11.33 | 11.38 | 11.14 | 11.35 | 841,873 | +0.13(+1.17%) |
Mar 11, 2010 | 11.11 | 11.37 | 11.02 | 11.22 | 1,697,498 | +0.14(+1.25%) |
Mar 10, 2010 | 11.43 | 11.43 | 11.05 | 11.08 | 2,738,531 | -0.51(-4.37%) |
Mar 09, 2010 | 11.28 | 11.64 | 11.16 | 11.59 | 2,604,970 | +0.33(+2.90%) |
Mar 08, 2010 | 11.41 | 11.47 | 11.24 | 11.26 | 1,819,212 | -0.08(-0.72%) |
Mar 05, 2010 | 11.19 | 11.42 | 11.08 | 11.34 | 1,392,156 | +0.16(+1.39%) |
Mar 04, 2010 | 11.48 | 11.48 | 10.91 | 11.19 | 3,653,118 | -0.29(-2.56%) |
Mar 03, 2010 | 11.04 | 11.54 | 10.97 | 11.48 | 4,391,660 | +0.55(+5.00%) |
Mar 02, 2010 | 10.75 | 10.94 | 10.43 | 10.93 | 4,444,457 | +0.53(+5.10%) |
Mar 01, 2010 | 10.30 | 10.48 | 10.21 | 10.40 | 2,336,534 | +0.20(+2.00%) |
Feb 26, 2010 | 10.26 | 10.43 | 10.20 | 10.20 | 1,103,349 | +0.05(+0.48%) |
Feb 25, 2010 | 10.07 | 10.21 | 9.928 | 10.15 | 817,287 | -0.01(-0.08%) |
Feb 24, 2010 | 9.969 | 10.21 | 9.888 | 10.16 | 711,791 | +0.24(+2.47%) |
Feb 23, 2010 | 10.04 | 10.09 | 9.879 | 9.912 | 789,028 | -0.15(-1.46%) |
Feb 22, 2010 | 10.17 | 10.19 | 10.00 | 10.06 | 700,191 | +0.03(+0.33%) |
Feb 19, 2010 | 9.961 | 10.21 | 9.961 | 10.03 | 1,044,812 | +0.02(+0.24%) |
Feb 18, 2010 | 10.04 | 10.09 | 9.863 | 10.00 | 1,085,150 | -0.03(-0.32%) |
Feb 17, 2010 | 9.708 | 10.03 | 9.692 | 10.03 | 981,217 | +0.38(+3.89%) |
Feb 16, 2010 | 9.487 | 9.675 | 9.447 | 9.659 | 674,156 | +0.24(+2.60%) |
Feb 12, 2010 | 9.308 | 9.414 | 9.414 | 9.414 | 888,081 | +0.05(+0.52%) |
Feb 11, 2010 | 9.112 | 9.381 | 9.030 | 9.365 | 751,362 | +0.25(+2.78%) |
Feb 10, 2010 | 9.104 | 9.185 | 8.900 | 9.112 | 687,499 | +0.02(+0.18%) |
Feb 09, 2010 | 8.777 | 9.145 | 8.769 | 9.096 | 937,175 | +0.40(+4.60%) |
Feb 08, 2010 | 8.687 | 8.867 | 8.622 | 8.695 | 696,620 | +0.02(+0.28%) |
Feb 05, 2010 | 8.695 | 8.851 | 8.475 | 8.671 | 879,110 | -0.07(-0.75%) |
Feb 04, 2010 | 8.989 | 9.038 | 8.630 | 8.736 | 1,304,711 | -0.31(-3.43%) |
Feb 03, 2010 | 9.071 | 9.145 | 9.006 | 9.047 | 777,653 | -0.03(-0.36%) |
Feb 02, 2010 | 9.283 | 9.316 | 8.949 | 9.079 | 1,465,535 | -0.32(-3.39%) |
Feb 01, 2010 | 9.292 | 9.406 | 9.202 | 9.398 | 945,337 | +0.17(+1.86%) |
Jan 29, 2010 | 9.136 | 9.316 | 9.112 | 9.226 | 1,037,863 | +0.15(+1.62%) |
Jan 28, 2010 | 9.185 | 9.247 | 8.932 | 9.079 | 533,842 | -0.04(-0.45%) |
Jan 27, 2010 | 9.022 | 9.169 | 8.900 | 9.120 | 569,638 | +0.14(+1.55%) |
Jan 26, 2010 | 9.128 | 9.145 | 8.900 | 8.981 | 901,099 | -0.18(-1.96%) |
Jan 25, 2010 | 9.308 | 9.471 | 9.112 | 9.161 | 970,512 | +0.12(+1.36%) |
Jan 22, 2010 | 8.998 | 9.079 | 8.842 | 9.038 | 895,518 | +0.03(+0.36%) |
Jan 21, 2010 | 9.136 | 9.177 | 8.981 | 9.006 | 1,320,992 | -0.11(-1.16%) |
Jan 20, 2010 | 9.300 | 9.300 | 9.063 | 9.112 | 1,909,896 | -0.21(-2.28%) |
Jan 19, 2010 | 9.292 | 9.553 | 9.234 | 9.324 | 2,459,173 | +0.07(+0.79%) |
Jan 15, 2010 | 9.226 | 9.251 | 9.251 | 9.251 | 2,238,636 | +0.02(+0.18%) |
Jan 14, 2010 | 8.818 | 9.447 | 8.736 | 9.234 | 6,228,350 | +0.84(+10.02%) |
Jan 13, 2010 | 8.287 | 8.402 | 8.157 | 8.393 | 1,697,589 | +0.29(+3.63%) |
Jan 12, 2010 | 7.953 | 8.491 | 7.912 | 8.099 | 2,665,759 | +0.39(+5.08%) |
Jan 11, 2010 | 7.691 | 7.716 | 7.512 | 7.708 | 805,264 | +0.06(+0.75%) |
Jan 08, 2010 | 7.593 | 7.650 | 7.446 | 7.650 | 467,403 | +0.00(+0.00%) |
Jan 07, 2010 | 7.405 | 7.667 | 7.373 | 7.650 | 717,533 | +0.29(+4.00%) |
Jan 06, 2010 | 7.169 | 7.405 | 7.152 | 7.356 | 1,081,354 | +0.20(+2.85%) |
Jan 05, 2010 | 7.063 | 7.161 | 6.948 | 7.152 | 586,975 | +0.07(+0.92%) |
Jan 04, 2010 | 6.965 | 7.087 | 6.867 | 7.087 | 491,398 | +0.24(+3.58%) |
Dec 31, 2009 | 7.046 | 6.842 | 6.842 | 6.842 | 206,863 | -0.22(-3.12%) |
Dec 30, 2009 | 7.103 | 7.120 | 6.940 | 7.063 | 294,069 | -0.04(-0.57%) |
Dec 29, 2009 | 6.956 | 7.103 | 6.924 | 7.103 | 347,516 | +0.13(+1.87%) |
Dec 28, 2009 | 7.087 | 7.095 | 6.875 | 6.973 | 284,374 | -0.04(-0.58%) |
Dec 24, 2009 | 6.965 | 7.087 | 6.965 | 7.014 | 176,848 | +0.08(+1.18%) |
Dec 23, 2009 | 6.728 | 6.973 | 6.671 | 6.932 | 900,392 | +0.30(+4.56%) |
Dec 22, 2009 | 6.589 | 6.679 | 6.556 | 6.630 | 376,189 | +0.03(+0.50%) |
Dec 21, 2009 | 6.328 | 6.613 | 6.311 | 6.597 | 480,743 | +0.29(+4.53%) |
Dec 18, 2009 | 6.320 | 6.369 | 6.222 | 6.311 | 870,186 | +0.03(+0.52%) |
Dec 17, 2009 | 6.360 | 6.458 | 6.279 | 6.279 | 466,778 | -0.22(-3.39%) |
Dec 16, 2009 | 6.467 | 6.540 | 6.254 | 6.499 | 605,705 | +0.11(+1.66%) |
Dec 15, 2009 | 6.360 | 6.458 | 6.213 | 6.393 | 1,095,185 | +0.14(+2.22%) |
Dec 14, 2009 | 6.279 | 6.287 | 6.189 | 6.254 | 363,294 | -0.02(-0.39%) |
Dec 11, 2009 | 6.287 | 6.344 | 6.205 | 6.279 | 174,215 | +0.02(+0.39%) |
Dec 10, 2009 | 6.328 | 6.360 | 6.197 | 6.254 | 201,189 | -0.07(-1.03%) |
Dec 09, 2009 | 6.336 | 6.344 | 6.197 | 6.320 | 235,719 | +0.00(+0.00%) |
Dec 08, 2009 | 6.279 | 6.352 | 6.197 | 6.320 | 248,286 | +0.02(+0.39%) |
Dec 07, 2009 | 6.369 | 6.369 | 6.262 | 6.295 | 269,077 | -0.07(-1.03%) |
Dec 04, 2009 | 6.262 | 6.385 | 6.222 | 6.360 | 309,972 | +0.17(+2.77%) |
Dec 03, 2009 | 6.352 | 6.369 | 6.181 | 6.189 | 276,994 | -0.17(-2.70%) |
Dec 02, 2009 | 6.344 | 6.450 | 6.311 | 6.360 | 369,982 | +0.03(+0.52%) |
Dec 01, 2009 | 6.434 | 6.483 | 6.287 | 6.328 | 240,502 | -0.10(-1.52%) |
Nov 30, 2009 | 6.467 | 6.467 | 6.287 | 6.426 | 479,453 | -0.07(-1.01%) |
Nov 27, 2009 | 6.401 | 6.613 | 6.401 | 6.491 | 188,046 | -0.11(-1.61%) |
Nov 25, 2009 | 6.524 | 6.613 | 6.426 | 6.597 | 465,851 | +0.07(+1.13%) |
Nov 24, 2009 | 6.385 | 6.589 | 6.344 | 6.524 | 466,602 | +0.12(+1.91%) |
Nov 23, 2009 | 6.262 | 6.418 | 6.177 | 6.401 | 796,540 | +0.18(+2.89%) |
Nov 20, 2009 | 6.091 | 6.238 | 6.083 | 6.222 | 300,489 | +0.11(+1.74%) |
Nov 19, 2009 | 6.254 | 6.254 | 6.099 | 6.115 | 381,147 | -0.19(-2.98%) |
Nov 18, 2009 | 6.393 | 6.418 | 6.253 | 6.303 | 250,421 | -0.11(-1.66%) |
Nov 17, 2009 | 6.548 | 6.548 | 6.369 | 6.409 | 348,950 | -0.14(-2.12%) |
Nov 16, 2009 | 6.426 | 6.642 | 6.385 | 6.548 | 484,305 | +0.19(+2.95%) |
Nov 13, 2009 | 6.344 | 6.467 | 6.222 | 6.360 | 277,157 | +0.00(+0.00%) |
Nov 12, 2009 | 6.491 | 6.499 | 6.320 | 6.360 | 550,001 | -0.14(-2.14%) |
Nov 11, 2009 | 6.181 | 6.524 | 6.181 | 6.499 | 1,102,698 | +0.38(+6.27%) |
Nov 10, 2009 | 6.026 | 6.148 | 6.017 | 6.115 | 227,083 | +0.04(+0.67%) |
Nov 09, 2009 | 6.115 | 6.181 | 6.017 | 6.075 | 391,761 | -0.02(-0.27%) |
Nov 06, 2009 | 6.213 | 6.213 | 6.026 | 6.091 | 232,067 | -0.07(-1.19%) |
Nov 05, 2009 | 6.099 | 6.230 | 6.083 | 6.164 | 243,959 | +0.11(+1.89%) |
Nov 04, 2009 | 6.164 | 6.230 | 6.050 | 6.050 | 293,019 | -0.09(-1.46%) |
Nov 03, 2009 | 5.911 | 6.197 | 5.879 | 6.140 | 529,856 | +0.18(+3.01%) |
Nov 02, 2009 | 6.050 | 6.148 | 5.789 | 5.960 | 504,824 | -0.03(-0.54%) |
Oct 30, 2009 | 6.107 | 6.173 | 5.985 | 5.993 | 593,693 | -0.14(-2.26%) |
Oct 29, 2009 | 6.115 | 6.234 | 6.050 | 6.132 | 506,195 | +0.09(+1.49%) |
Oct 28, 2009 | 6.311 | 6.377 | 6.042 | 6.042 | 500,538 | -0.31(-4.88%) |
Oct 27, 2009 | 6.442 | 6.524 | 6.279 | 6.352 | 688,598 | -0.10(-1.52%) |
Oct 26, 2009 | 6.491 | 6.540 | 6.377 | 6.450 | 712,663 | +0.00(+0.00%) |
Oct 23, 2009 | 6.507 | 6.516 | 6.442 | 6.450 | 763,312 | -0.16(-2.47%) |
Oct 22, 2009 | 6.573 | 6.662 | 6.491 | 6.613 | 624,271 | +0.05(+0.75%) |
Oct 21, 2009 | 6.818 | 6.932 | 6.507 | 6.564 | 1,194,647 | -0.27(-3.94%) |
Oct 20, 2009 | 6.846 | 6.875 | 6.818 | 6.834 | 631,472 | -0.12(-1.76%) |
Oct 19, 2009 | 7.014 | 7.030 | 6.932 | 6.956 | 516,653 | -0.02(-0.23%) |
Oct 16, 2009 | 6.858 | 6.981 | 6.850 | 6.973 | 521,294 | +0.08(+1.18%) |
Oct 15, 2009 | 6.826 | 6.981 | 6.818 | 6.891 | 600,493 | +0.02(+0.24%) |
Oct 14, 2009 | 7.112 | 7.120 | 6.777 | 6.875 | 1,645,313 | -0.01(-0.12%) |
Oct 13, 2009 | 7.242 | 7.446 | 6.842 | 6.883 | 4,394,103 | -0.77(-10.03%) |
Oct 12, 2009 | 7.438 | 7.659 | 7.324 | 7.650 | 1,370,760 | +0.38(+5.28%) |
Oct 09, 2009 | 7.038 | 7.299 | 6.899 | 7.267 | 942,952 | +0.24(+3.49%) |
Oct 08, 2009 | 6.801 | 7.063 | 6.801 | 7.022 | 743,676 | +0.31(+4.62%) |
Oct 07, 2009 | 6.785 | 6.858 | 6.671 | 6.711 | 340,425 | -0.10(-1.44%) |
Oct 06, 2009 | 6.924 | 6.981 | 6.671 | 6.809 | 625,666 | -0.11(-1.53%) |
Oct 05, 2009 | 6.875 | 7.045 | 6.818 | 6.916 | 290,538 | +0.05(+0.71%) |
Oct 02, 2009 | 7.014 | 7.095 | 6.858 | 6.867 | 336,456 | -0.23(-3.22%) |
Oct 01, 2009 | 7.201 | 7.242 | 6.997 | 7.095 | 244,248 | -0.12(-1.70%) |
Sep 30, 2009 | 7.185 | 7.348 | 6.940 | 7.218 | 478,879 | +0.05(+0.68%) |
Sep 29, 2009 | 7.161 | 7.348 | 7.161 | 7.169 | 234,652 | +0.01(+0.11%) |
Sep 28, 2009 | 7.193 | 7.373 | 7.079 | 7.161 | 602,652 | +0.03(+0.46%) |
Sep 25, 2009 | 7.103 | 7.169 | 7.022 | 7.128 | 134,204 | +0.00(+0.00%) |
Sep 24, 2009 | 7.128 | 7.267 | 7.038 | 7.128 | 249,501 | -0.06(-0.80%) |
Sep 23, 2009 | 7.340 | 7.356 | 7.095 | 7.185 | 322,549 | -0.16(-2.11%) |
Sep 22, 2009 | 7.471 | 7.471 | 7.267 | 7.340 | 313,320 | -0.10(-1.32%) |
Sep 21, 2009 | 7.267 | 7.552 | 7.063 | 7.438 | 408,428 | +0.16(+2.24%) |
Sep 18, 2009 | 7.348 | 7.389 | 7.267 | 7.275 | 403,982 | -0.07(-1.00%) |
Sep 17, 2009 | 7.495 | 7.503 | 7.234 | 7.348 | 324,754 | -0.13(-1.75%) |
Sep 16, 2009 | 7.552 | 7.675 | 7.373 | 7.479 | 558,412 | +0.19(+2.57%) |
Sep 15, 2009 | 6.916 | 7.291 | 6.842 | 7.291 | 740,990 | +0.64(+9.57%) |
Sep 14, 2009 | 6.516 | 6.679 | 6.450 | 6.654 | 194,884 | +0.12(+1.87%) |
Sep 11, 2009 | 6.622 | 6.671 | 6.450 | 6.532 | 312,735 | -0.12(-1.84%) |
Sep 10, 2009 | 6.622 | 6.695 | 6.532 | 6.654 | 214,859 | +0.04(+0.62%) |
Sep 09, 2009 | 6.605 | 6.703 | 6.548 | 6.613 | 234,116 | +0.02(+0.37%) |
Sep 08, 2009 | 6.662 | 6.736 | 6.532 | 6.589 | 218,491 | +0.00(+0.00%) |
Sep 04, 2009 | 6.548 | 6.638 | 6.409 | 6.589 | 305,159 | +0.05(+0.75%) |
Sep 03, 2009 | 6.352 | 6.556 | 6.205 | 6.540 | 308,430 | +0.20(+3.22%) |
Sep 02, 2009 | 6.360 | 6.532 | 6.279 | 6.336 | 232,541 | -0.07(-1.02%) |
Sep 01, 2009 | 6.597 | 6.695 | 6.377 | 6.401 | 427,866 | -0.20(-3.09%) |
Aug 31, 2009 | 6.744 | 6.760 | 6.589 | 6.605 | 271,589 | -0.16(-2.41%) |
Aug 28, 2009 | 6.834 | 6.850 | 6.613 | 6.769 | 363,674 | +0.02(+0.24%) |
Aug 27, 2009 | 6.613 | 6.924 | 6.573 | 6.752 | 859,054 | +0.15(+2.22%) |
Aug 26, 2009 | 6.262 | 6.622 | 6.156 | 6.605 | 644,162 | +0.31(+4.93%) |
Aug 25, 2009 | 6.320 | 6.393 | 6.238 | 6.295 | 361,444 | -0.01(-0.13%) |
Aug 24, 2009 | 6.409 | 6.458 | 6.262 | 6.303 | 208,577 | -0.08(-1.28%) |
Aug 21, 2009 | 6.426 | 6.507 | 6.336 | 6.385 | 313,178 | +0.03(+0.51%) |
Aug 20, 2009 | 6.295 | 6.418 | 6.254 | 6.352 | 202,774 | +0.10(+1.57%) |
Aug 19, 2009 | 6.124 | 6.262 | 6.017 | 6.254 | 457,584 | +0.06(+0.92%) |
Aug 18, 2009 | 6.066 | 6.303 | 6.001 | 6.197 | 394,033 | +0.14(+2.29%) |
Aug 17, 2009 | 6.050 | 6.156 | 5.919 | 6.058 | 444,064 | -0.16(-2.50%) |
Aug 14, 2009 | 6.385 | 6.385 | 6.124 | 6.213 | 543,293 | -0.12(-1.93%) |
Aug 13, 2009 | 6.295 | 6.426 | 6.181 | 6.336 | 601,725 | +0.02(+0.39%) |
Aug 12, 2009 | 6.377 | 6.442 | 6.246 | 6.311 | 465,965 | -0.08(-1.28%) |
Aug 11, 2009 | 6.695 | 6.703 | 6.393 | 6.393 | 302,426 | -0.30(-4.51%) |
Aug 10, 2009 | 6.573 | 6.777 | 6.540 | 6.695 | 205,460 | +0.10(+1.49%) |
Aug 07, 2009 | 6.720 | 6.720 | 6.556 | 6.597 | 258,364 | +0.00(+0.00%) |
Aug 06, 2009 | 6.744 | 6.777 | 6.556 | 6.597 | 345,705 | -0.14(-2.06%) |
Aug 05, 2009 | 6.720 | 6.769 | 6.687 | 6.736 | 494,879 | +0.00(+0.00%) |
Aug 04, 2009 | 6.711 | 6.777 | 6.695 | 6.736 | 263,069 | -0.04(-0.60%) |
Aug 03, 2009 | 6.777 | 6.777 | 6.630 | 6.777 | 404,432 | +0.07(+0.97%) |
Jul 31, 2009 | 6.728 | 6.818 | 6.711 | 6.711 | 465,474 | -0.07(-0.96%) |
Jul 30, 2009 | 6.752 | 7.120 | 6.662 | 6.777 | 637,258 | +0.13(+1.97%) |
Jul 29, 2009 | 6.703 | 6.703 | 6.540 | 6.646 | 387,861 | -0.08(-1.21%) |
Jul 28, 2009 | 6.777 | 6.809 | 6.613 | 6.728 | 393,022 | -0.07(-0.96%) |
Jul 27, 2009 | 6.777 | 6.834 | 6.671 | 6.793 | 553,390 | +0.01(+0.12%) |
Jul 24, 2009 | 6.744 | 6.793 | 6.703 | 6.785 | 458 | -0.02(-0.24%) |
Jul 23, 2009 | 6.891 | 6.973 | 6.703 | 6.801 | 1,314,895 | -0.09(-1.30%) |
Jul 22, 2009 | 6.834 | 7.022 | 5.993 | 6.891 | 2,830,967 | +0.06(+0.84%) |
Jul 21, 2009 | 6.662 | 6.850 | 6.556 | 6.834 | 612,465 | +0.23(+3.46%) |
Jul 20, 2009 | 6.458 | 6.638 | 6.377 | 6.605 | 513,583 | +0.15(+2.28%) |
Jul 17, 2009 | 6.516 | 6.589 | 6.442 | 6.458 | 266,873 | -0.05(-0.75%) |
Jul 16, 2009 | 6.638 | 6.671 | 6.344 | 6.507 | 466,984 | -0.19(-2.80%) |
Jul 15, 2009 | 6.695 | 6.818 | 6.548 | 6.695 | 419,765 | +0.02(+0.37%) |
Jul 14, 2009 | 6.377 | 6.818 | 6.254 | 6.671 | 709,225 | +0.29(+4.61%) |
Jul 13, 2009 | 6.254 | 6.401 | 6.246 | 6.377 | 281,604 | +0.15(+2.36%) |
Jul 10, 2009 | 6.091 | 6.328 | 5.960 | 6.230 | 288,636 | +0.12(+2.01%) |
Jul 09, 2009 | 6.254 | 6.336 | 5.952 | 6.107 | 799,569 | -0.12(-1.97%) |
Jul 08, 2009 | 6.124 | 6.434 | 6.066 | 6.230 | 548,211 | +0.09(+1.46%) |
Jul 07, 2009 | 6.181 | 6.254 | 6.099 | 6.140 | 457,075 | -0.07(-1.05%) |
Jul 06, 2009 | 6.205 | 6.279 | 6.124 | 6.205 | 327,927 | -0.04(-0.65%) |
Jul 02, 2009 | 6.303 | 6.328 | 6.197 | 6.246 | 647,595 | -0.25(-3.89%) |
Jul 01, 2009 | 6.189 | 6.540 | 6.156 | 6.499 | 646,919 | +0.38(+6.27%) |
Jun 30, 2009 | 6.132 | 6.205 | 6.034 | 6.115 | 625,593 | +0.01(+0.13%) |
Jun 29, 2009 | 6.164 | 6.262 | 5.985 | 6.107 | 434,674 | -0.09(-1.45%) |
Jun 26, 2009 | 6.009 | 6.213 | 5.903 | 6.197 | 883,635 | +0.20(+3.27%) |
Jun 25, 2009 | 5.871 | 6.083 | 5.846 | 6.001 | 448,714 | +0.08(+1.38%) |
Jun 24, 2009 | 6.009 | 6.132 | 5.879 | 5.919 | 351,143 | -0.12(-2.03%) |
Jun 23, 2009 | 6.107 | 6.213 | 5.989 | 6.042 | 325,233 | -0.04(-0.67%) |
Jun 22, 2009 | 6.091 | 6.148 | 5.862 | 6.083 | 513,622 | -0.09(-1.45%) |
Jun 19, 2009 | 6.532 | 6.581 | 6.042 | 6.173 | 1,162,442 | -0.25(-3.94%) |
Jun 18, 2009 | 6.360 | 6.499 | 6.246 | 6.426 | 362,077 | +0.15(+2.34%) |
Jun 17, 2009 | 6.377 | 6.491 | 6.124 | 6.279 | 1,275,641 | -0.07(-1.03%) |
Jun 16, 2009 | 6.393 | 6.491 | 6.262 | 6.344 | 462,687 | +0.04(+0.65%) |
Jun 15, 2009 | 6.475 | 6.524 | 6.156 | 6.303 | 523,568 | -0.14(-2.15%) |
Jun 12, 2009 | 6.393 | 6.556 | 6.230 | 6.442 | 620,433 | +0.02(+0.25%) |
Jun 11, 2009 | 6.728 | 6.728 | 6.418 | 6.426 | 771,005 | -0.30(-4.49%) |
Jun 10, 2009 | 6.997 | 7.014 | 6.622 | 6.728 | 402,872 | -0.23(-3.29%) |
Jun 09, 2009 | 6.899 | 7.079 | 6.850 | 6.956 | 355,803 | +0.11(+1.55%) |
Jun 08, 2009 | 6.946 | 6.965 | 6.809 | 6.850 | 798,831 | -0.42(-5.73%) |
Jun 05, 2009 | 7.471 | 7.634 | 7.242 | 7.267 | 334,290 | -0.16(-2.09%) |
Jun 04, 2009 | 7.438 | 7.503 | 7.226 | 7.422 | 224,480 | +0.03(+0.44%) |
Jun 03, 2009 | 7.471 | 7.561 | 7.275 | 7.389 | 367,983 | -0.20(-2.69%) |
Jun 02, 2009 | 7.871 | 7.871 | 7.431 | 7.593 | 493,619 | -0.30(-3.83%) |