Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.65 | 14.02 | 13.47 | 13.65 | 69,575 | -0.30(-2.14%) |
May 27, 2010 | 13.40 | 13.94 | 13.33 | 13.94 | 87,940 | +0.96(+7.41%) |
May 26, 2010 | 12.98 | 13.65 | 12.90 | 12.98 | 365 | +0.04(+0.30%) |
May 25, 2010 | 12.15 | 13.09 | 11.37 | 12.94 | 144,437 | +0.27(+2.13%) |
May 24, 2010 | 13.46 | 13.86 | 12.63 | 12.67 | 135,193 | -0.62(-4.63%) |
May 21, 2010 | 11.78 | 13.62 | 11.73 | 13.29 | 262,490 | +1.89(+16.54%) |
May 20, 2010 | 11.11 | 11.52 | 10.89 | 11.40 | 138,520 | -1.04(-8.35%) |
May 19, 2010 | 11.74 | 13.06 | 11.32 | 12.44 | 131,580 | +0.69(+5.90%) |
May 18, 2010 | 12.57 | 12.72 | 11.64 | 11.75 | 141,875 | -0.59(-4.76%) |
May 17, 2010 | 12.97 | 12.98 | 12.03 | 12.34 | 93,497 | -0.50(-3.90%) |
May 14, 2010 | 12.84 | 13.78 | 12.54 | 12.84 | 134,016 | -0.97(-7.04%) |
May 13, 2010 | 13.64 | 14.22 | 13.48 | 13.81 | 137,541 | +0.09(+0.63%) |
May 12, 2010 | 13.48 | 13.80 | 13.40 | 13.72 | 160,949 | +0.32(+2.37%) |
May 11, 2010 | 13.72 | 14.30 | 13.29 | 13.40 | 130,469 | -0.66(-4.72%) |
May 10, 2010 | 13.53 | 14.12 | 13.52 | 14.07 | 111,856 | +1.81(+14.76%) |
May 07, 2010 | 12.99 | 13.38 | 12.15 | 12.26 | 122,867 | -0.78(-5.98%) |
May 06, 2010 | 14.17 | 14.39 | 12.12 | 13.04 | 176,141 | -1.16(-8.20%) |
May 05, 2010 | 13.78 | 14.47 | 13.71 | 14.20 | 121,178 | +0.58(+4.24%) |
May 04, 2010 | 13.45 | 14.16 | 13.45 | 13.63 | 106,724 | +0.00(+0.00%) |
May 03, 2010 | 13.19 | 13.78 | 13.18 | 13.63 | 90,464 | +0.53(+4.04%) |
Apr 30, 2010 | 13.63 | 13.80 | 12.97 | 13.10 | 90,691 | -0.46(-3.41%) |
Apr 29, 2010 | 13.29 | 13.68 | 13.14 | 13.56 | 91,001 | +0.42(+3.22%) |
Apr 28, 2010 | 13.23 | 13.66 | 13.06 | 13.14 | 80,560 | +0.00(+0.00%) |
Apr 27, 2010 | 14.09 | 14.19 | 13.05 | 13.14 | 95,577 | -0.98(-6.95%) |
Apr 26, 2010 | 13.93 | 14.77 | 13.93 | 14.12 | 340,535 | +0.13(+0.89%) |
Apr 23, 2010 | 13.52 | 14.04 | 13.48 | 13.99 | 59,764 | +0.49(+3.63%) |
Apr 22, 2010 | 12.92 | 13.54 | 12.50 | 13.50 | 101,775 | +0.41(+3.16%) |
Apr 21, 2010 | 13.20 | 13.61 | 12.98 | 13.09 | 97,513 | -0.06(-0.44%) |
Apr 20, 2010 | 12.62 | 13.25 | 12.50 | 13.14 | 112,488 | +0.63(+5.00%) |
Apr 19, 2010 | 11.32 | 12.57 | 11.32 | 12.52 | 62,352 | +1.00(+8.69%) |
Apr 16, 2010 | 12.40 | 12.46 | 11.31 | 11.52 | 79,950 | -0.90(-7.21%) |
Apr 15, 2010 | 12.61 | 12.63 | 12.35 | 12.41 | 39,764 | -0.20(-1.60%) |
Apr 14, 2010 | 12.36 | 12.85 | 12.36 | 12.62 | 95,915 | +0.28(+2.26%) |
Apr 13, 2010 | 12.00 | 12.35 | 11.93 | 12.34 | 41,435 | +0.29(+2.40%) |
Apr 12, 2010 | 11.65 | 12.09 | 11.65 | 12.05 | 71,428 | +0.37(+3.13%) |
Apr 09, 2010 | 11.62 | 11.69 | 11.57 | 11.68 | 19,708 | +0.09(+0.75%) |
Apr 08, 2010 | 11.71 | 11.75 | 11.60 | 11.60 | 45,912 | -0.13(-1.15%) |
Apr 07, 2010 | 11.75 | 11.92 | 11.64 | 11.73 | 55,258 | -0.07(-0.57%) |
Apr 06, 2010 | 11.87 | 11.93 | 11.79 | 11.80 | 32,544 | -0.06(-0.49%) |
Apr 05, 2010 | 11.94 | 11.97 | 11.81 | 11.86 | 56,373 | +0.00(+0.00%) |
Apr 01, 2010 | 11.90 | 11.86 | 11.86 | 11.86 | 34,812 | +0.00(+0.00%) |
Mar 31, 2010 | 11.61 | 11.95 | 11.52 | 11.86 | 89,113 | +0.17(+1.48%) |
Mar 30, 2010 | 11.78 | 11.84 | 11.68 | 11.68 | 63,941 | -0.05(-0.41%) |
Mar 29, 2010 | 10.90 | 11.86 | 10.90 | 11.73 | 40,207 | +0.83(+7.59%) |
Mar 26, 2010 | 10.94 | 11.11 | 10.87 | 10.90 | 33,426 | +0.01(+0.09%) |
Mar 25, 2010 | 11.39 | 11.53 | 10.79 | 10.89 | 44,210 | -0.42(-3.74%) |
Mar 24, 2010 | 11.37 | 11.50 | 11.31 | 11.32 | 52,202 | -0.18(-1.59%) |
Mar 23, 2010 | 11.36 | 11.50 | 11.09 | 11.50 | 44,790 | +0.13(+1.19%) |
Mar 22, 2010 | 10.44 | 11.42 | 10.38 | 11.36 | 41,738 | +0.77(+7.27%) |
Mar 19, 2010 | 10.88 | 11.00 | 10.30 | 10.59 | 111,433 | -0.24(-2.22%) |
Mar 18, 2010 | 11.67 | 11.67 | 10.70 | 10.84 | 39,514 | -0.91(-7.78%) |
Mar 17, 2010 | 11.89 | 11.93 | 11.68 | 11.75 | 53,935 | -0.14(-1.21%) |
Mar 16, 2010 | 11.94 | 11.94 | 11.66 | 11.89 | 101,562 | +0.05(+0.41%) |
Mar 15, 2010 | 11.82 | 11.85 | 11.73 | 11.85 | 174,036 | +0.81(+7.32%) |
Mar 12, 2010 | 11.07 | 11.16 | 10.91 | 11.04 | 30,634 | -0.04(-0.35%) |
Mar 11, 2010 | 10.96 | 11.13 | 10.69 | 11.08 | 71,140 | +0.02(+0.17%) |
Mar 10, 2010 | 10.98 | 11.17 | 10.84 | 11.06 | 54,847 | +0.06(+0.52%) |
Mar 09, 2010 | 11.07 | 11.11 | 10.94 | 11.00 | 85,192 | -0.01(-0.09%) |
Mar 08, 2010 | 11.09 | 11.09 | 10.83 | 11.01 | 61,713 | -0.06(-0.52%) |
Mar 05, 2010 | 11.28 | 11.30 | 10.94 | 11.07 | 50,929 | -0.15(-1.37%) |
Mar 04, 2010 | 10.57 | 11.33 | 10.33 | 11.22 | 57,674 | +0.70(+6.68%) |
Mar 03, 2010 | 9.940 | 10.59 | 9.916 | 10.52 | 171,900 | +0.63(+6.32%) |
Mar 02, 2010 | 9.604 | 10.05 | 9.546 | 9.892 | 38,432 | +0.29(+3.01%) |
Mar 01, 2010 | 9.527 | 9.748 | 9.305 | 9.604 | 59,869 | +0.11(+1.11%) |
Feb 26, 2010 | 9.267 | 9.623 | 9.180 | 9.498 | 60,738 | +0.26(+2.81%) |
Feb 25, 2010 | 8.468 | 9.238 | 8.353 | 9.238 | 62,305 | +0.63(+7.26%) |
Feb 24, 2010 | 8.170 | 8.632 | 8.170 | 8.613 | 50,347 | +0.45(+5.54%) |
Feb 23, 2010 | 8.372 | 8.420 | 8.093 | 8.160 | 42,797 | -0.20(-2.42%) |
Feb 22, 2010 | 8.497 | 8.709 | 8.228 | 8.362 | 43,541 | -0.10(-1.14%) |
Feb 19, 2010 | 8.882 | 8.882 | 8.430 | 8.459 | 82,223 | -0.45(-5.08%) |
Feb 18, 2010 | 9.142 | 9.363 | 8.670 | 8.911 | 74,801 | -0.21(-2.32%) |
Feb 17, 2010 | 9.055 | 9.123 | 8.969 | 9.123 | 13,290 | +0.05(+0.53%) |
Feb 16, 2010 | 9.036 | 9.113 | 8.959 | 9.074 | 20,381 | +0.13(+1.51%) |
Feb 12, 2010 | 8.247 | 8.940 | 8.940 | 8.940 | 25,979 | +0.58(+6.90%) |
Feb 11, 2010 | 7.949 | 8.401 | 7.910 | 8.362 | 28,700 | +0.41(+5.21%) |
Feb 10, 2010 | 7.621 | 7.977 | 7.554 | 7.949 | 20,770 | +0.31(+4.03%) |
Feb 09, 2010 | 7.304 | 7.650 | 7.304 | 7.641 | 10,709 | +0.43(+6.01%) |
Feb 08, 2010 | 7.804 | 7.833 | 7.198 | 7.208 | 23,813 | -0.63(-7.99%) |
Feb 05, 2010 | 7.795 | 7.833 | 7.564 | 7.833 | 19,873 | +0.03(+0.37%) |
Feb 04, 2010 | 8.016 | 8.054 | 7.766 | 7.804 | 38,775 | -0.29(-3.57%) |
Feb 03, 2010 | 8.353 | 8.353 | 8.045 | 8.093 | 16,935 | -0.31(-3.67%) |
Feb 02, 2010 | 7.313 | 8.487 | 7.313 | 8.401 | 75,018 | +1.11(+15.17%) |
Feb 01, 2010 | 7.650 | 7.679 | 7.121 | 7.294 | 92,214 | -0.35(-4.53%) |
Jan 29, 2010 | 7.679 | 7.804 | 7.544 | 7.641 | 43,846 | -0.02(-0.25%) |
Jan 28, 2010 | 8.112 | 8.112 | 7.660 | 7.660 | 35,167 | -0.46(-5.69%) |
Jan 27, 2010 | 7.872 | 8.160 | 7.823 | 8.122 | 19,681 | +0.19(+2.43%) |
Jan 26, 2010 | 7.727 | 8.170 | 7.689 | 7.929 | 81,876 | +0.19(+2.49%) |
Jan 25, 2010 | 7.679 | 7.852 | 7.602 | 7.737 | 61,703 | +0.13(+1.77%) |
Jan 22, 2010 | 8.276 | 8.603 | 7.602 | 7.602 | 107,023 | -0.46(-5.73%) |
Jan 21, 2010 | 8.911 | 8.911 | 8.064 | 8.064 | 46,703 | -0.86(-9.60%) |
Jan 20, 2010 | 9.305 | 9.325 | 8.920 | 8.920 | 85,672 | -0.45(-4.83%) |
Jan 19, 2010 | 9.065 | 9.392 | 9.065 | 9.373 | 61,619 | +0.31(+3.40%) |
Jan 15, 2010 | 9.228 | 9.065 | 9.065 | 9.065 | 57,778 | -0.13(-1.46%) |
Jan 14, 2010 | 8.940 | 9.277 | 8.930 | 9.200 | 74,509 | +0.23(+2.58%) |
Jan 13, 2010 | 8.843 | 9.026 | 8.815 | 8.969 | 34,762 | +0.13(+1.53%) |
Jan 12, 2010 | 8.680 | 8.892 | 8.661 | 8.834 | 32,720 | +0.09(+0.99%) |
Jan 11, 2010 | 8.545 | 8.911 | 8.545 | 8.747 | 37,060 | +0.22(+2.60%) |
Jan 08, 2010 | 8.382 | 8.526 | 8.382 | 8.526 | 13,717 | +0.16(+1.96%) |
Jan 07, 2010 | 8.266 | 8.507 | 8.237 | 8.362 | 39,540 | +0.08(+0.93%) |
Jan 06, 2010 | 8.834 | 8.949 | 8.179 | 8.285 | 35,738 | -0.57(-6.41%) |
Jan 05, 2010 | 8.824 | 9.074 | 8.824 | 8.853 | 17,512 | +0.01(+0.11%) |
Jan 04, 2010 | 8.738 | 8.882 | 8.632 | 8.843 | 33,567 | +0.15(+1.77%) |
Dec 31, 2009 | 8.776 | 8.690 | 8.690 | 8.690 | 14,860 | -0.07(-0.77%) |
Dec 30, 2009 | 8.728 | 8.920 | 8.632 | 8.757 | 20,880 | +0.01(+0.11%) |
Dec 29, 2009 | 8.680 | 8.805 | 8.480 | 8.747 | 17,359 | +0.09(+1.00%) |
Dec 28, 2009 | 8.632 | 8.911 | 8.536 | 8.661 | 17,606 | -0.04(-0.44%) |
Dec 24, 2009 | 8.776 | 8.776 | 8.613 | 8.699 | 7,694 | -0.05(-0.55%) |
Dec 23, 2009 | 8.478 | 8.834 | 8.401 | 8.747 | 24,880 | +0.27(+3.18%) |
Dec 22, 2009 | 8.824 | 8.872 | 8.305 | 8.478 | 53,963 | -0.36(-4.03%) |
Dec 21, 2009 | 8.853 | 9.007 | 8.507 | 8.834 | 47,881 | +0.05(+0.55%) |
Dec 18, 2009 | 8.391 | 9.094 | 8.160 | 8.786 | 119,266 | +0.46(+5.55%) |
Dec 17, 2009 | 8.382 | 8.497 | 8.276 | 8.324 | 18,246 | -0.23(-2.70%) |
Dec 16, 2009 | 8.622 | 8.766 | 8.410 | 8.555 | 55,085 | -0.01(-0.11%) |
Dec 15, 2009 | 8.757 | 8.863 | 8.564 | 8.564 | 42,885 | -0.20(-2.31%) |
Dec 14, 2009 | 8.593 | 8.815 | 8.574 | 8.766 | 19,472 | +0.24(+2.82%) |
Dec 11, 2009 | 8.632 | 8.766 | 8.420 | 8.526 | 18,774 | -0.04(-0.45%) |
Dec 10, 2009 | 9.046 | 9.180 | 8.564 | 8.564 | 35,318 | -0.41(-4.61%) |
Dec 09, 2009 | 8.988 | 9.074 | 8.766 | 8.978 | 53,206 | +0.02(+0.21%) |
Dec 08, 2009 | 8.757 | 9.065 | 8.757 | 8.959 | 44,844 | +0.15(+1.75%) |
Dec 07, 2009 | 8.786 | 8.815 | 8.661 | 8.805 | 30,409 | +0.03(+0.33%) |
Dec 04, 2009 | 8.766 | 8.853 | 8.420 | 8.776 | 17,816 | +0.21(+2.47%) |
Dec 03, 2009 | 8.670 | 8.709 | 8.285 | 8.564 | 50,917 | -0.03(-0.34%) |
Dec 02, 2009 | 8.632 | 8.709 | 8.237 | 8.593 | 39,471 | +0.00(+0.00%) |
Dec 01, 2009 | 8.478 | 8.892 | 8.478 | 8.593 | 39,327 | +0.18(+2.17%) |
Nov 30, 2009 | 7.708 | 8.420 | 7.698 | 8.410 | 37,514 | +0.73(+9.52%) |
Nov 27, 2009 | 8.122 | 8.179 | 7.679 | 7.679 | 12,974 | -0.75(-8.90%) |
Nov 25, 2009 | 8.747 | 8.766 | 8.401 | 8.430 | 35,847 | -0.25(-2.88%) |
Nov 24, 2009 | 8.795 | 8.795 | 8.516 | 8.680 | 39,042 | -0.11(-1.20%) |
Nov 23, 2009 | 8.420 | 8.940 | 8.420 | 8.786 | 84,605 | +0.52(+6.29%) |
Nov 20, 2009 | 8.199 | 8.430 | 8.199 | 8.266 | 45,396 | +0.04(+0.47%) |
Nov 19, 2009 | 8.189 | 8.420 | 8.112 | 8.228 | 98,921 | -0.11(-1.27%) |
Nov 18, 2009 | 7.949 | 8.353 | 7.746 | 8.333 | 34,013 | +0.40(+5.10%) |
Nov 17, 2009 | 7.477 | 7.929 | 7.477 | 7.929 | 29,635 | +0.44(+5.91%) |
Nov 16, 2009 | 7.217 | 7.881 | 7.174 | 7.487 | 83,535 | +0.35(+4.85%) |
Nov 13, 2009 | 6.948 | 7.198 | 6.861 | 7.140 | 15,442 | +0.25(+3.63%) |
Nov 12, 2009 | 7.390 | 7.390 | 6.852 | 6.890 | 31,191 | -0.49(-6.65%) |
Nov 11, 2009 | 7.467 | 7.516 | 7.198 | 7.381 | 13,757 | +0.02(+0.26%) |
Nov 10, 2009 | 7.236 | 7.506 | 7.236 | 7.362 | 11,923 | +0.07(+0.92%) |
Nov 09, 2009 | 7.419 | 7.467 | 7.063 | 7.294 | 23,527 | -0.04(-0.52%) |
Nov 06, 2009 | 7.121 | 7.516 | 7.044 | 7.333 | 17,812 | +0.14(+2.01%) |
Nov 05, 2009 | 6.717 | 7.188 | 6.688 | 7.188 | 23,256 | +0.54(+8.10%) |
Nov 04, 2009 | 6.929 | 6.929 | 6.649 | 6.649 | 16,754 | -0.22(-3.22%) |
Nov 03, 2009 | 6.803 | 7.159 | 6.678 | 6.871 | 27,990 | -0.08(-1.11%) |
Nov 02, 2009 | 7.285 | 7.285 | 6.832 | 6.948 | 11,808 | -0.27(-3.73%) |
Oct 30, 2009 | 7.265 | 7.506 | 7.159 | 7.217 | 56,834 | -0.14(-1.96%) |
Oct 29, 2009 | 6.977 | 7.429 | 6.977 | 7.362 | 15,733 | +0.43(+6.25%) |
Oct 28, 2009 | 6.736 | 7.217 | 6.688 | 6.929 | 62,660 | +0.14(+2.13%) |
Oct 27, 2009 | 6.794 | 6.919 | 6.765 | 6.784 | 10,964 | -0.01(-0.14%) |
Oct 26, 2009 | 6.803 | 7.092 | 6.736 | 6.794 | 31,490 | +0.02(+0.28%) |
Oct 23, 2009 | 6.726 | 6.813 | 6.659 | 6.775 | 28,675 | -0.20(-2.90%) |
Oct 22, 2009 | 6.736 | 7.439 | 6.736 | 6.977 | 24,099 | +0.28(+4.17%) |
Oct 21, 2009 | 7.140 | 7.217 | 6.649 | 6.698 | 22,622 | -0.45(-6.33%) |
Oct 20, 2009 | 7.169 | 7.208 | 7.140 | 7.150 | 17,616 | -0.16(-2.24%) |
Oct 19, 2009 | 7.458 | 7.487 | 7.246 | 7.313 | 18,392 | -0.08(-1.04%) |
Oct 16, 2009 | 7.419 | 7.506 | 7.275 | 7.390 | 15,464 | -0.07(-0.90%) |
Oct 15, 2009 | 7.246 | 7.727 | 7.102 | 7.458 | 56,506 | +0.17(+2.38%) |
Oct 14, 2009 | 7.188 | 7.337 | 7.121 | 7.285 | 17,865 | +0.17(+2.44%) |
Oct 13, 2009 | 7.143 | 7.198 | 7.073 | 7.111 | 6,369 | -0.04(-0.54%) |
Oct 12, 2009 | 7.208 | 7.458 | 7.150 | 7.150 | 17,354 | -0.26(-3.51%) |
Oct 09, 2009 | 7.333 | 7.410 | 7.121 | 7.410 | 31,552 | +0.06(+0.79%) |
Oct 08, 2009 | 7.236 | 7.448 | 7.198 | 7.352 | 32,845 | +0.19(+2.69%) |
Oct 07, 2009 | 6.957 | 7.169 | 6.794 | 7.159 | 19,661 | +0.23(+3.33%) |
Oct 06, 2009 | 6.861 | 7.025 | 6.813 | 6.929 | 12,272 | +0.10(+1.41%) |
Oct 05, 2009 | 6.938 | 6.967 | 6.765 | 6.832 | 18,408 | -0.09(-1.25%) |
Oct 02, 2009 | 7.034 | 7.159 | 6.688 | 6.919 | 37,312 | -0.17(-2.44%) |
Oct 01, 2009 | 7.073 | 7.410 | 7.073 | 7.092 | 37,876 | +0.00(+0.00%) |
Sep 30, 2009 | 7.516 | 7.583 | 7.092 | 7.092 | 40,541 | -0.40(-5.39%) |
Sep 29, 2009 | 7.429 | 7.564 | 7.429 | 7.496 | 13,059 | +0.10(+1.30%) |
Sep 28, 2009 | 7.092 | 7.410 | 6.996 | 7.400 | 24,028 | +0.34(+4.77%) |
Sep 25, 2009 | 6.938 | 7.140 | 6.900 | 7.063 | 35,353 | +0.13(+1.80%) |
Sep 24, 2009 | 7.025 | 7.092 | 6.880 | 6.938 | 14,968 | -0.07(-0.96%) |
Sep 23, 2009 | 7.140 | 7.227 | 6.977 | 7.005 | 36,072 | -0.13(-1.89%) |
Sep 22, 2009 | 7.246 | 7.333 | 7.140 | 7.140 | 21,711 | -0.07(-0.93%) |
Sep 21, 2009 | 6.938 | 7.208 | 6.717 | 7.208 | 35,663 | +0.21(+3.03%) |
Sep 18, 2009 | 6.996 | 7.121 | 6.986 | 6.996 | 57,658 | +0.03(+0.41%) |
Sep 17, 2009 | 6.823 | 7.063 | 6.823 | 6.967 | 30,011 | +0.20(+2.99%) |
Sep 16, 2009 | 6.592 | 6.775 | 6.370 | 6.765 | 38,293 | +0.21(+3.23%) |
Sep 15, 2009 | 6.880 | 6.880 | 6.476 | 6.553 | 75,499 | -0.38(-5.42%) |
Sep 14, 2009 | 6.842 | 7.063 | 6.842 | 6.929 | 65,035 | +0.06(+0.84%) |
Sep 11, 2009 | 6.601 | 6.977 | 6.572 | 6.871 | 44,287 | +0.26(+3.93%) |
Sep 10, 2009 | 6.544 | 6.640 | 6.524 | 6.611 | 31,031 | +0.08(+1.18%) |
Sep 09, 2009 | 6.563 | 6.582 | 6.438 | 6.534 | 17,592 | -0.01(-0.15%) |
Sep 08, 2009 | 6.592 | 6.649 | 6.447 | 6.544 | 32,763 | +0.00(+0.00%) |
Sep 04, 2009 | 6.303 | 6.621 | 6.303 | 6.544 | 77,610 | +0.24(+3.82%) |
Sep 03, 2009 | 6.255 | 6.342 | 6.189 | 6.303 | 34,085 | +0.07(+1.08%) |
Sep 02, 2009 | 5.957 | 6.303 | 5.918 | 6.236 | 33,626 | +0.28(+4.69%) |
Sep 01, 2009 | 6.024 | 6.197 | 5.774 | 5.957 | 54,078 | -0.10(-1.59%) |
Aug 31, 2009 | 6.284 | 6.284 | 6.014 | 6.053 | 122,402 | -0.32(-4.98%) |
Aug 28, 2009 | 6.534 | 6.553 | 6.370 | 6.370 | 25,460 | -0.10(-1.49%) |
Aug 27, 2009 | 6.553 | 6.553 | 6.380 | 6.467 | 37,055 | -0.02(-0.30%) |
Aug 26, 2009 | 6.447 | 6.534 | 6.409 | 6.486 | 22,496 | +0.01(+0.15%) |
Aug 25, 2009 | 6.563 | 6.649 | 6.457 | 6.476 | 36,827 | -0.07(-1.03%) |
Aug 24, 2009 | 6.601 | 6.611 | 6.515 | 6.544 | 26,946 | +0.02(+0.29%) |
Aug 21, 2009 | 6.582 | 6.621 | 6.447 | 6.524 | 57,883 | +0.03(+0.44%) |
Aug 20, 2009 | 6.438 | 6.534 | 6.351 | 6.495 | 42,502 | +0.06(+0.90%) |
Aug 19, 2009 | 6.274 | 6.438 | 6.274 | 6.438 | 28,321 | +0.07(+1.06%) |
Aug 18, 2009 | 6.303 | 6.428 | 6.221 | 6.370 | 49,942 | +0.13(+2.00%) |
Aug 17, 2009 | 6.265 | 6.390 | 6.236 | 6.245 | 44,612 | -0.15(-2.41%) |
Aug 14, 2009 | 6.707 | 6.707 | 6.236 | 6.399 | 40,773 | -0.31(-4.59%) |
Aug 13, 2009 | 6.755 | 6.755 | 6.418 | 6.707 | 30,620 | +0.04(+0.58%) |
Aug 12, 2009 | 6.322 | 6.688 | 6.322 | 6.669 | 90,097 | +0.37(+5.80%) |
Aug 11, 2009 | 6.245 | 6.457 | 6.101 | 6.303 | 71,773 | +0.05(+0.77%) |
Aug 10, 2009 | 6.111 | 6.380 | 6.083 | 6.255 | 94,221 | +0.09(+1.40%) |
Aug 07, 2009 | 6.293 | 6.294 | 5.947 | 6.168 | 71,098 | -0.01(-0.16%) |
Aug 06, 2009 | 6.130 | 6.409 | 5.976 | 6.178 | 157,799 | +0.05(+0.78%) |
Aug 05, 2009 | 6.399 | 6.399 | 6.072 | 6.130 | 67,017 | -0.09(-1.39%) |
Aug 04, 2009 | 6.091 | 6.438 | 6.005 | 6.216 | 43,142 | +0.11(+1.73%) |
Aug 03, 2009 | 6.236 | 6.236 | 6.053 | 6.111 | 67,247 | -0.18(-2.91%) |
Jul 31, 2009 | 6.563 | 6.611 | 6.274 | 6.293 | 36,944 | -0.27(-4.11%) |
Jul 30, 2009 | 6.601 | 6.621 | 6.418 | 6.563 | 53,356 | +0.08(+1.19%) |
Jul 29, 2009 | 6.544 | 6.553 | 6.217 | 6.486 | 56,345 | -0.06(-0.88%) |
Jul 28, 2009 | 6.216 | 6.620 | 6.216 | 6.544 | 60,507 | +0.30(+4.78%) |
Jul 27, 2009 | 6.342 | 6.351 | 6.111 | 6.245 | 49,662 | -0.10(-1.52%) |
Jul 24, 2009 | 6.342 | 6.361 | 6.188 | 6.342 | 478 | +0.04(+0.61%) |
Jul 23, 2009 | 5.966 | 6.313 | 5.918 | 6.303 | 61,233 | +0.32(+5.31%) |
Jul 22, 2009 | 5.889 | 6.024 | 5.889 | 5.985 | 14,906 | +0.09(+1.47%) |
Jul 21, 2009 | 5.918 | 6.024 | 5.832 | 5.899 | 38,586 | -0.01(-0.16%) |
Jul 20, 2009 | 5.841 | 5.908 | 5.793 | 5.908 | 15,276 | +0.11(+1.82%) |
Jul 17, 2009 | 5.812 | 5.870 | 5.716 | 5.803 | 53,605 | +0.05(+0.84%) |
Jul 16, 2009 | 5.581 | 5.774 | 5.533 | 5.755 | 55,091 | +0.13(+2.22%) |
Jul 15, 2009 | 5.447 | 5.832 | 5.379 | 5.629 | 51,334 | +0.24(+4.46%) |
Jul 14, 2009 | 5.293 | 5.466 | 5.254 | 5.389 | 34,993 | +0.12(+2.19%) |
Jul 13, 2009 | 5.129 | 5.293 | 5.110 | 5.273 | 32,914 | +0.13(+2.43%) |
Jul 10, 2009 | 5.110 | 5.245 | 5.091 | 5.148 | 34,552 | +0.04(+0.75%) |
Jul 09, 2009 | 5.187 | 5.485 | 5.110 | 5.110 | 57,990 | -0.05(-0.93%) |
Jul 08, 2009 | 5.341 | 5.350 | 5.004 | 5.158 | 39,134 | -0.14(-2.72%) |
Jul 07, 2009 | 5.062 | 5.716 | 5.042 | 5.302 | 140,386 | +0.25(+4.95%) |
Jul 06, 2009 | 4.845 | 5.091 | 4.792 | 5.052 | 37,475 | +0.12(+2.34%) |
Jul 02, 2009 | 4.946 | 5.139 | 4.879 | 4.937 | 89,656 | -0.11(-2.10%) |
Jul 01, 2009 | 4.965 | 5.119 | 4.965 | 5.042 | 95,756 | +0.13(+2.75%) |
Jun 30, 2009 | 4.975 | 5.023 | 4.908 | 4.908 | 33,847 | -0.05(-0.97%) |
Jun 29, 2009 | 4.792 | 4.994 | 4.734 | 4.956 | 37,780 | +0.15(+3.21%) |
Jun 26, 2009 | 4.619 | 5.119 | 4.590 | 4.802 | 452,999 | +0.16(+3.53%) |
Jun 25, 2009 | 4.571 | 4.638 | 4.571 | 4.638 | 48,679 | +0.10(+2.12%) |
Jun 24, 2009 | 4.552 | 4.917 | 4.311 | 4.542 | 98,066 | +0.05(+1.07%) |
Jun 23, 2009 | 4.706 | 4.706 | 4.465 | 4.494 | 37,754 | -0.15(-3.31%) |
Jun 22, 2009 | 4.927 | 4.975 | 4.648 | 4.648 | 57,678 | -0.26(-5.29%) |
Jun 19, 2009 | 4.773 | 5.023 | 4.773 | 4.908 | 82,686 | +0.01(+0.20%) |
Jun 18, 2009 | 5.206 | 5.206 | 4.840 | 4.898 | 108,916 | -0.33(-6.26%) |
Jun 17, 2009 | 5.533 | 5.533 | 5.062 | 5.225 | 70,425 | -0.31(-5.57%) |
Jun 16, 2009 | 6.159 | 6.207 | 5.485 | 5.533 | 70,245 | -0.56(-9.16%) |
Jun 15, 2009 | 5.533 | 6.428 | 5.533 | 6.091 | 162,519 | +0.61(+11.05%) |
Jun 12, 2009 | 5.341 | 5.581 | 5.331 | 5.485 | 108,403 | +0.13(+2.52%) |
Jun 11, 2009 | 5.293 | 5.408 | 5.293 | 5.350 | 61,998 | +0.04(+0.72%) |
Jun 10, 2009 | 5.312 | 5.389 | 5.293 | 5.312 | 102,359 | +0.06(+1.10%) |
Jun 09, 2009 | 5.331 | 5.341 | 5.245 | 5.254 | 54,458 | -0.07(-1.27%) |
Jun 08, 2009 | 5.398 | 5.427 | 5.321 | 5.321 | 31,290 | -0.07(-1.25%) |
Jun 05, 2009 | 5.273 | 5.398 | 5.129 | 5.389 | 31,206 | +0.19(+3.70%) |
Jun 04, 2009 | 5.091 | 5.273 | 4.975 | 5.196 | 52,971 | +0.14(+2.86%) |
Jun 03, 2009 | 4.994 | 5.081 | 4.908 | 5.052 | 34,059 | +0.02(+0.38%) |
Jun 02, 2009 | 5.139 | 5.331 | 5.033 | 5.033 | 82,071 | -0.12(-2.24%) |