Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.600 | 6.660 | 6.560 | 6.600 | 71,247 | -0.06(-0.90%) |
May 27, 2010 | 6.680 | 6.680 | 6.540 | 6.660 | 83,318 | +0.10(+1.52%) |
May 26, 2010 | 6.560 | 6.620 | 6.400 | 6.560 | 1,589 | +0.12(+1.86%) |
May 25, 2010 | 6.320 | 6.470 | 6.270 | 6.440 | 122,795 | +0.00(+0.00%) |
May 24, 2010 | 6.470 | 6.570 | 6.370 | 6.440 | 146,611 | -0.01(-0.16%) |
May 21, 2010 | 6.390 | 6.560 | 6.390 | 6.450 | 233,792 | -0.01(-0.15%) |
May 20, 2010 | 6.540 | 6.650 | 6.450 | 6.460 | 206,788 | -0.21(-3.15%) |
May 19, 2010 | 6.630 | 6.750 | 6.590 | 6.670 | 187,273 | +0.00(+0.00%) |
May 18, 2010 | 6.920 | 6.920 | 6.660 | 6.670 | 669 | -0.17(-2.49%) |
May 17, 2010 | 6.730 | 7.000 | 6.710 | 6.840 | 327,194 | +0.12(+1.79%) |
May 14, 2010 | 6.720 | 6.730 | 6.640 | 6.720 | 196,235 | -0.03(-0.44%) |
May 13, 2010 | 6.700 | 6.780 | 6.590 | 6.750 | 193,879 | +0.03(+0.45%) |
May 12, 2010 | 6.600 | 6.750 | 6.565 | 6.720 | 674,248 | +0.12(+1.82%) |
May 11, 2010 | 6.590 | 6.660 | 6.570 | 6.600 | 160 | +0.04(+0.61%) |
May 10, 2010 | 6.535 | 6.580 | 6.500 | 6.560 | 233,351 | +0.15(+2.34%) |
May 07, 2010 | 6.480 | 6.590 | 6.390 | 6.410 | 386,822 | -0.14(-2.14%) |
May 06, 2010 | 6.600 | 6.650 | 6.380 | 6.550 | 294,433 | -0.10(-1.50%) |
May 05, 2010 | 6.737 | 6.830 | 6.380 | 6.650 | 894,149 | -0.49(-6.86%) |
May 04, 2010 | 7.220 | 7.240 | 7.030 | 7.140 | 195,472 | -0.12(-1.65%) |
May 03, 2010 | 7.240 | 7.530 | 7.210 | 7.260 | 426,201 | +0.25(+3.57%) |
Apr 30, 2010 | 7.130 | 7.200 | 7.010 | 7.010 | 158,117 | -0.14(-1.96%) |
Apr 29, 2010 | 7.110 | 7.150 | 7.050 | 7.150 | 118,610 | +0.03(+0.42%) |
Apr 28, 2010 | 7.100 | 7.130 | 7.070 | 7.120 | 72,884 | +0.01(+0.14%) |
Apr 27, 2010 | 7.090 | 7.140 | 7.050 | 7.110 | 191,567 | +0.02(+0.28%) |
Apr 26, 2010 | 7.050 | 7.110 | 7.040 | 7.090 | 84,617 | +0.06(+0.85%) |
Apr 23, 2010 | 7.050 | 7.050 | 6.890 | 7.030 | 79,792 | +0.00(+0.00%) |
Apr 22, 2010 | 6.870 | 7.040 | 6.790 | 7.030 | 124,473 | +0.09(+1.30%) |
Apr 21, 2010 | 6.830 | 6.940 | 6.770 | 6.940 | 71,453 | +0.09(+1.31%) |
Apr 20, 2010 | 6.800 | 6.880 | 6.760 | 6.850 | 2,174 | +0.05(+0.74%) |
Apr 19, 2010 | 6.790 | 6.860 | 6.780 | 6.800 | 78,160 | -0.03(-0.44%) |
Apr 16, 2010 | 6.770 | 6.880 | 6.650 | 6.830 | 135,110 | +0.08(+1.19%) |
Apr 15, 2010 | 6.650 | 6.790 | 6.540 | 6.750 | 109,227 | +0.08(+1.20%) |
Apr 14, 2010 | 6.650 | 6.670 | 6.590 | 6.670 | 98,624 | +0.08(+1.21%) |
Apr 13, 2010 | 6.570 | 6.630 | 6.560 | 6.590 | 107,555 | -0.01(-0.15%) |
Apr 12, 2010 | 6.610 | 6.630 | 6.580 | 6.600 | 94,302 | -0.01(-0.15%) |
Apr 09, 2010 | 6.590 | 6.630 | 6.550 | 6.610 | 127,197 | +0.00(+0.00%) |
Apr 08, 2010 | 6.650 | 6.650 | 6.570 | 6.610 | 58,804 | -0.05(-0.75%) |
Apr 07, 2010 | 6.600 | 6.660 | 6.540 | 6.660 | 189,156 | +0.03(+0.45%) |
Apr 06, 2010 | 6.670 | 6.730 | 6.600 | 6.630 | 119,124 | -0.08(-1.19%) |
Apr 05, 2010 | 6.590 | 6.710 | 6.572 | 6.710 | 59,111 | +0.12(+1.82%) |
Apr 01, 2010 | 6.580 | 6.590 | 6.590 | 6.590 | 265,000 | +0.02(+0.30%) |
Mar 31, 2010 | 6.590 | 6.640 | 6.530 | 6.570 | 98,096 | -0.06(-0.90%) |
Mar 30, 2010 | 6.590 | 6.630 | 6.580 | 6.630 | 47,043 | +0.04(+0.61%) |
Mar 29, 2010 | 6.560 | 6.610 | 6.450 | 6.590 | 86,371 | +0.02(+0.30%) |
Mar 26, 2010 | 6.550 | 6.580 | 6.510 | 6.570 | 110,818 | +0.06(+0.92%) |
Mar 25, 2010 | 6.500 | 6.520 | 6.470 | 6.510 | 352,651 | +0.03(+0.46%) |
Mar 24, 2010 | 6.510 | 6.580 | 6.480 | 6.480 | 139,585 | -0.07(-1.07%) |
Mar 23, 2010 | 6.640 | 6.690 | 6.534 | 6.550 | 127,643 | -0.10(-1.50%) |
Mar 22, 2010 | 6.540 | 6.670 | 6.530 | 6.650 | 92,827 | +0.06(+0.91%) |
Mar 19, 2010 | 6.550 | 6.600 | 6.400 | 6.590 | 227,332 | +0.08(+1.23%) |
Mar 18, 2010 | 6.510 | 6.570 | 6.470 | 6.510 | 71,421 | -0.02(-0.31%) |
Mar 17, 2010 | 6.540 | 6.580 | 6.460 | 6.530 | 68,851 | -0.02(-0.31%) |
Mar 16, 2010 | 6.640 | 6.640 | 6.510 | 6.550 | 80,414 | -0.09(-1.36%) |
Mar 15, 2010 | 6.580 | 6.690 | 6.570 | 6.640 | 67,201 | +0.05(+0.76%) |
Mar 12, 2010 | 6.510 | 6.600 | 6.445 | 6.590 | 89,300 | +0.08(+1.23%) |
Mar 11, 2010 | 6.410 | 6.510 | 6.370 | 6.510 | 78,294 | +0.09(+1.40%) |
Mar 10, 2010 | 6.370 | 6.420 | 6.310 | 6.420 | 315,145 | +0.03(+0.47%) |
Mar 09, 2010 | 6.350 | 6.430 | 6.300 | 6.390 | 73,241 | -0.01(-0.16%) |
Mar 08, 2010 | 6.400 | 6.400 | 6.310 | 6.400 | 108,415 | +0.01(+0.16%) |
Mar 05, 2010 | 6.280 | 6.400 | 6.230 | 6.390 | 167,977 | +0.12(+1.91%) |
Mar 04, 2010 | 6.280 | 6.320 | 6.220 | 6.270 | 67,754 | +0.01(+0.16%) |
Mar 03, 2010 | 6.340 | 6.450 | 6.250 | 6.260 | 185,344 | -0.09(-1.42%) |
Mar 02, 2010 | 6.370 | 6.410 | 6.300 | 6.350 | 93,664 | -0.03(-0.47%) |
Mar 01, 2010 | 6.240 | 6.380 | 6.230 | 6.380 | 157,976 | +0.15(+2.41%) |
Feb 26, 2010 | 6.270 | 6.270 | 6.150 | 6.230 | 133,267 | -0.05(-0.80%) |
Feb 25, 2010 | 6.140 | 6.300 | 6.100 | 6.280 | 128,482 | +0.06(+0.96%) |
Feb 24, 2010 | 6.230 | 6.280 | 6.130 | 6.220 | 190,020 | -0.01(-0.16%) |
Feb 23, 2010 | 6.440 | 6.450 | 6.220 | 6.230 | 461,760 | -0.20(-3.11%) |
Feb 22, 2010 | 6.520 | 6.550 | 6.360 | 6.430 | 469,519 | -0.09(-1.38%) |
Feb 19, 2010 | 6.390 | 6.540 | 6.330 | 6.520 | 199,361 | +0.13(+2.03%) |
Feb 18, 2010 | 6.260 | 6.400 | 6.230 | 6.390 | 183,463 | +0.12(+1.91%) |
Feb 17, 2010 | 6.180 | 6.280 | 6.100 | 6.270 | 233,108 | +0.08(+1.29%) |
Feb 16, 2010 | 6.690 | 6.690 | 6.090 | 6.190 | 909,014 | -0.70(-10.16%) |
Feb 12, 2010 | 6.890 | 6.890 | 6.890 | 6.890 | 94,000 | -0.06(-0.86%) |
Feb 11, 2010 | 6.810 | 6.950 | 6.780 | 6.950 | 83,735 | +0.11(+1.61%) |
Feb 10, 2010 | 6.930 | 6.950 | 6.810 | 6.840 | 96,419 | -0.13(-1.87%) |
Feb 09, 2010 | 6.990 | 7.000 | 6.910 | 6.970 | 188,024 | +0.03(+0.43%) |
Feb 08, 2010 | 7.010 | 7.040 | 6.920 | 6.940 | 74,380 | -0.09(-1.28%) |
Feb 05, 2010 | 7.020 | 7.050 | 6.950 | 7.030 | 72,609 | +0.00(+0.00%) |
Feb 04, 2010 | 7.070 | 7.110 | 6.950 | 7.030 | 208,480 | -0.08(-1.13%) |
Feb 03, 2010 | 7.130 | 7.200 | 7.070 | 7.110 | 83,452 | -0.07(-0.97%) |
Feb 02, 2010 | 7.200 | 7.280 | 7.080 | 7.180 | 139,831 | -0.17(-2.31%) |
Feb 01, 2010 | 7.260 | 7.380 | 7.190 | 7.350 | 134,053 | +0.10(+1.38%) |
Jan 29, 2010 | 7.300 | 7.377 | 7.220 | 7.250 | 105,284 | -0.04(-0.55%) |
Jan 28, 2010 | 7.390 | 7.440 | 7.180 | 7.290 | 133,106 | -0.09(-1.22%) |
Jan 27, 2010 | 7.260 | 7.410 | 7.250 | 7.380 | 92,522 | +0.07(+0.96%) |
Jan 26, 2010 | 7.450 | 7.470 | 7.300 | 7.310 | 81,491 | -0.18(-2.40%) |
Jan 25, 2010 | 7.510 | 7.510 | 7.460 | 7.490 | 161,016 | -0.01(-0.13%) |
Jan 22, 2010 | 7.410 | 7.540 | 7.410 | 7.500 | 168,756 | +0.01(+0.13%) |
Jan 21, 2010 | 7.480 | 7.530 | 7.480 | 7.490 | 375,124 | +0.00(+0.00%) |
Jan 20, 2010 | 7.480 | 7.530 | 7.440 | 7.490 | 244,848 | -0.06(-0.79%) |
Jan 19, 2010 | 7.510 | 7.550 | 7.460 | 7.550 | 115,554 | +0.03(+0.40%) |
Jan 15, 2010 | 7.550 | 7.520 | 7.520 | 7.520 | 173,700 | +0.00(+0.00%) |
Jan 14, 2010 | 7.520 | 7.530 | 7.492 | 7.520 | 86,769 | +0.00(+0.00%) |
Jan 13, 2010 | 7.530 | 7.540 | 7.470 | 7.520 | 115,936 | +0.02(+0.27%) |
Jan 12, 2010 | 7.450 | 7.520 | 7.450 | 7.500 | 80,432 | -0.02(-0.27%) |
Jan 11, 2010 | 7.530 | 7.530 | 7.500 | 7.520 | 117,241 | +0.00(+0.00%) |
Jan 08, 2010 | 7.460 | 7.520 | 7.420 | 7.520 | 99,160 | +0.02(+0.27%) |
Jan 07, 2010 | 7.420 | 7.530 | 7.350 | 7.500 | 216,767 | +0.10(+1.35%) |
Jan 06, 2010 | 7.520 | 7.590 | 7.380 | 7.400 | 247,672 | -0.15(-1.99%) |
Jan 05, 2010 | 7.630 | 7.700 | 7.430 | 7.550 | 190,653 | -0.07(-0.92%) |
Jan 04, 2010 | 7.750 | 7.840 | 7.560 | 7.620 | 547,563 | -0.08(-1.04%) |
Dec 31, 2009 | 7.600 | 7.700 | 7.700 | 7.700 | 387,200 | +0.06(+0.79%) |
Dec 30, 2009 | 7.540 | 7.640 | 7.500 | 7.640 | 91,178 | +0.09(+1.19%) |
Dec 29, 2009 | 7.520 | 7.580 | 7.500 | 7.550 | 56,616 | +0.04(+0.53%) |
Dec 28, 2009 | 7.550 | 7.550 | 7.430 | 7.510 | 118,141 | +0.01(+0.13%) |
Dec 24, 2009 | 7.430 | 7.570 | 7.420 | 7.500 | 86,983 | +0.07(+0.94%) |
Dec 23, 2009 | 7.340 | 7.460 | 7.260 | 7.430 | 166,243 | +0.14(+1.92%) |
Dec 22, 2009 | 7.140 | 7.320 | 7.090 | 7.290 | 279,370 | +0.14(+1.96%) |
Dec 21, 2009 | 7.000 | 7.150 | 7.000 | 7.150 | 211,537 | +0.14(+2.00%) |
Dec 18, 2009 | 6.960 | 7.010 | 6.800 | 7.010 | 303,307 | +0.15(+2.19%) |
Dec 17, 2009 | 6.830 | 6.900 | 6.810 | 6.860 | 113,580 | +0.01(+0.15%) |
Dec 16, 2009 | 6.980 | 6.980 | 6.850 | 6.850 | 115,261 | -0.06(-0.87%) |
Dec 15, 2009 | 6.890 | 6.980 | 6.700 | 6.910 | 129,750 | +0.02(+0.29%) |
Dec 14, 2009 | 6.901 | 6.920 | 6.870 | 6.890 | 97,968 | +0.00(+0.00%) |
Dec 11, 2009 | 6.980 | 6.990 | 6.880 | 6.890 | 97,880 | -0.09(-1.29%) |
Dec 10, 2009 | 7.150 | 7.160 | 6.920 | 6.980 | 86,446 | -0.16(-2.24%) |
Dec 09, 2009 | 7.190 | 7.220 | 7.060 | 7.140 | 122,042 | -0.05(-0.70%) |
Dec 08, 2009 | 7.210 | 7.350 | 7.180 | 7.190 | 187,439 | -0.10(-1.37%) |
Dec 07, 2009 | 7.190 | 7.340 | 7.000 | 7.290 | 247,807 | +0.08(+1.11%) |
Dec 04, 2009 | 6.860 | 7.250 | 6.800 | 7.210 | 489,074 | +0.50(+7.45%) |
Dec 03, 2009 | 6.970 | 7.000 | 6.690 | 6.710 | 197,243 | -0.22(-3.17%) |
Dec 02, 2009 | 6.950 | 7.120 | 6.900 | 6.930 | 116,256 | -0.03(-0.43%) |
Dec 01, 2009 | 6.960 | 7.120 | 6.960 | 6.960 | 223,753 | +0.08(+1.16%) |
Nov 30, 2009 | 6.840 | 6.910 | 6.700 | 6.880 | 192,665 | +0.01(+0.15%) |
Nov 27, 2009 | 6.850 | 7.040 | 6.850 | 6.870 | 64,016 | -0.18(-2.55%) |
Nov 25, 2009 | 7.110 | 7.140 | 7.020 | 7.050 | 137,341 | -0.01(-0.14%) |
Nov 24, 2009 | 7.130 | 7.130 | 7.010 | 7.060 | 74,424 | -0.08(-1.12%) |
Nov 23, 2009 | 7.100 | 7.150 | 6.958 | 7.140 | 86,476 | +0.10(+1.42%) |
Nov 20, 2009 | 7.040 | 7.070 | 6.960 | 7.040 | 88,273 | -0.02(-0.28%) |
Nov 19, 2009 | 7.140 | 7.140 | 7.030 | 7.060 | 82,162 | -0.16(-2.22%) |
Nov 18, 2009 | 7.240 | 7.250 | 7.160 | 7.220 | 58,021 | -0.03(-0.41%) |
Nov 17, 2009 | 7.120 | 7.250 | 7.101 | 7.250 | 68,911 | +0.09(+1.26%) |
Nov 16, 2009 | 7.250 | 7.250 | 7.090 | 7.160 | 396,507 | -0.08(-1.10%) |
Nov 13, 2009 | 7.140 | 7.240 | 7.070 | 7.240 | 292,918 | +0.14(+1.97%) |
Nov 12, 2009 | 7.190 | 7.210 | 7.050 | 7.100 | 151,695 | -0.08(-1.11%) |
Nov 11, 2009 | 7.200 | 7.220 | 7.060 | 7.180 | 264,961 | +0.06(+0.84%) |
Nov 10, 2009 | 7.090 | 7.180 | 7.040 | 7.120 | 126,977 | -0.02(-0.28%) |
Nov 09, 2009 | 7.240 | 7.240 | 7.100 | 7.140 | 75,288 | +0.00(+0.00%) |
Nov 06, 2009 | 7.070 | 7.180 | 7.070 | 7.140 | 52,960 | -0.04(-0.56%) |
Nov 05, 2009 | 7.060 | 7.200 | 7.020 | 7.180 | 109,796 | +0.16(+2.28%) |
Nov 04, 2009 | 7.110 | 7.130 | 6.950 | 7.020 | 133,678 | -0.03(-0.43%) |
Nov 03, 2009 | 7.010 | 7.090 | 6.970 | 7.050 | 202,674 | -0.03(-0.42%) |
Nov 02, 2009 | 7.050 | 7.100 | 6.910 | 7.080 | 222,598 | +0.04(+0.57%) |
Oct 30, 2009 | 7.120 | 7.160 | 6.970 | 7.040 | 256,987 | -0.17(-2.36%) |
Oct 29, 2009 | 7.190 | 7.320 | 6.760 | 7.210 | 397,187 | +0.07(+0.98%) |
Oct 28, 2009 | 7.310 | 7.390 | 7.140 | 7.140 | 141,249 | -0.17(-2.33%) |
Oct 27, 2009 | 7.320 | 7.490 | 7.270 | 7.310 | 129,415 | -0.07(-0.95%) |
Oct 26, 2009 | 7.470 | 7.620 | 7.320 | 7.380 | 104,937 | -0.11(-1.47%) |
Oct 23, 2009 | 7.550 | 7.570 | 7.460 | 7.490 | 238,241 | -0.21(-2.73%) |
Oct 22, 2009 | 7.470 | 7.720 | 7.234 | 7.700 | 130,507 | +0.20(+2.67%) |
Oct 21, 2009 | 7.480 | 7.700 | 7.420 | 7.500 | 188,289 | +0.04(+0.54%) |
Oct 20, 2009 | 7.400 | 7.490 | 7.400 | 7.460 | 42,029 | -0.11(-1.45%) |
Oct 19, 2009 | 7.560 | 7.580 | 7.350 | 7.570 | 56,498 | +0.06(+0.80%) |
Oct 16, 2009 | 7.540 | 7.620 | 7.480 | 7.510 | 109,395 | -0.06(-0.79%) |
Oct 15, 2009 | 7.590 | 7.660 | 7.260 | 7.570 | 118,470 | -0.09(-1.17%) |
Oct 14, 2009 | 7.630 | 7.670 | 7.540 | 7.660 | 83,831 | +0.08(+1.06%) |
Oct 13, 2009 | 7.550 | 7.650 | 7.520 | 7.580 | 63,584 | +0.00(+0.00%) |
Oct 12, 2009 | 7.650 | 7.690 | 7.560 | 7.580 | 71,539 | -0.08(-1.04%) |
Oct 09, 2009 | 7.650 | 7.700 | 7.610 | 7.660 | 65,698 | +0.03(+0.39%) |
Oct 08, 2009 | 7.660 | 7.760 | 7.530 | 7.630 | 196,622 | +0.04(+0.53%) |
Oct 07, 2009 | 7.570 | 7.620 | 7.478 | 7.590 | 132,421 | +0.01(+0.13%) |
Oct 06, 2009 | 7.280 | 7.590 | 7.270 | 7.580 | 231,525 | +0.34(+4.70%) |
Oct 05, 2009 | 7.280 | 7.440 | 7.220 | 7.240 | 227,684 | -0.03(-0.41%) |
Oct 02, 2009 | 7.200 | 7.360 | 7.180 | 7.270 | 459,852 | -0.01(-0.14%) |
Oct 01, 2009 | 7.440 | 7.440 | 7.280 | 7.280 | 145,115 | -0.18(-2.41%) |
Sep 30, 2009 | 7.330 | 7.510 | 7.160 | 7.460 | 358,606 | +0.17(+2.33%) |
Sep 29, 2009 | 7.340 | 7.350 | 7.250 | 7.290 | 124,035 | -0.03(-0.41%) |
Sep 28, 2009 | 7.210 | 7.380 | 7.080 | 7.320 | 230,830 | +0.12(+1.67%) |
Sep 25, 2009 | 7.190 | 7.260 | 7.150 | 7.200 | 293,856 | +0.01(+0.14%) |
Sep 24, 2009 | 7.270 | 7.330 | 7.130 | 7.190 | 197,096 | -0.03(-0.42%) |
Sep 23, 2009 | 7.350 | 7.350 | 7.210 | 7.220 | 284,581 | -0.08(-1.10%) |
Sep 22, 2009 | 7.240 | 7.320 | 7.190 | 7.300 | 278,498 | +0.09(+1.25%) |
Sep 21, 2009 | 7.080 | 7.300 | 7.080 | 7.210 | 253,812 | +0.12(+1.69%) |
Sep 18, 2009 | 7.150 | 7.150 | 7.020 | 7.090 | 223,517 | -0.05(-0.70%) |
Sep 17, 2009 | 7.100 | 7.180 | 7.070 | 7.140 | 116,444 | +0.00(+0.00%) |
Sep 16, 2009 | 7.130 | 7.200 | 7.100 | 7.140 | 99,525 | +0.01(+0.14%) |
Sep 15, 2009 | 7.150 | 7.230 | 7.090 | 7.130 | 130,176 | -0.10(-1.38%) |
Sep 14, 2009 | 7.040 | 7.240 | 7.040 | 7.230 | 79,688 | +0.08(+1.12%) |
Sep 11, 2009 | 7.130 | 7.190 | 7.070 | 7.150 | 75,592 | +0.01(+0.14%) |
Sep 10, 2009 | 6.990 | 7.140 | 6.980 | 7.140 | 175,973 | +0.13(+1.85%) |
Sep 09, 2009 | 6.930 | 7.130 | 6.930 | 7.010 | 136,169 | -0.02(-0.28%) |
Sep 08, 2009 | 7.150 | 7.190 | 6.980 | 7.030 | 118,739 | -0.10(-1.40%) |
Sep 04, 2009 | 7.060 | 7.150 | 6.980 | 7.130 | 114,292 | +0.08(+1.13%) |
Sep 03, 2009 | 7.060 | 7.060 | 6.970 | 7.050 | 103,044 | +0.02(+0.28%) |
Sep 02, 2009 | 7.100 | 7.170 | 7.020 | 7.030 | 74,338 | -0.07(-0.99%) |
Sep 01, 2009 | 7.150 | 7.300 | 7.090 | 7.100 | 132,464 | -0.06(-0.88%) |
Aug 31, 2009 | 7.170 | 7.300 | 7.090 | 7.163 | 315,886 | -0.05(-0.66%) |
Aug 28, 2009 | 7.260 | 7.300 | 7.160 | 7.210 | 125,804 | -0.06(-0.83%) |
Aug 27, 2009 | 7.280 | 7.280 | 7.160 | 7.270 | 146,535 | -0.01(-0.14%) |
Aug 26, 2009 | 7.260 | 7.280 | 7.220 | 7.280 | 65,993 | +0.02(+0.28%) |
Aug 25, 2009 | 7.300 | 7.320 | 7.230 | 7.260 | 245,693 | -0.03(-0.41%) |
Aug 24, 2009 | 7.310 | 7.370 | 7.260 | 7.290 | 138,853 | +0.01(+0.14%) |
Aug 21, 2009 | 7.090 | 7.280 | 7.060 | 7.280 | 358,365 | +0.24(+3.41%) |
Aug 20, 2009 | 7.020 | 7.040 | 6.880 | 7.040 | 148,475 | -0.02(-0.28%) |
Aug 19, 2009 | 6.880 | 7.080 | 6.880 | 7.060 | 126,970 | +0.11(+1.58%) |
Aug 18, 2009 | 6.990 | 7.050 | 6.920 | 6.950 | 247,911 | +0.14(+2.06%) |
Aug 17, 2009 | 6.750 | 7.040 | 6.750 | 6.810 | 291,671 | -0.02(-0.29%) |
Aug 14, 2009 | 6.710 | 6.850 | 6.660 | 6.830 | 430,144 | -0.02(-0.29%) |
Aug 13, 2009 | 6.820 | 6.880 | 6.670 | 6.850 | 309,551 | +0.09(+1.33%) |
Aug 12, 2009 | 6.480 | 6.850 | 6.450 | 6.760 | 554,536 | +0.27(+4.16%) |
Aug 11, 2009 | 6.560 | 6.610 | 6.490 | 6.490 | 321,303 | -0.07(-1.07%) |
Aug 10, 2009 | 6.510 | 6.610 | 6.480 | 6.560 | 192,195 | -0.01(-0.15%) |
Aug 07, 2009 | 6.510 | 6.630 | 6.470 | 6.570 | 199,253 | +0.17(+2.66%) |
Aug 06, 2009 | 6.520 | 6.520 | 6.390 | 6.400 | 204,138 | -0.07(-1.08%) |
Aug 05, 2009 | 6.510 | 6.600 | 6.380 | 6.470 | 356,041 | +0.08(+1.25%) |
Aug 04, 2009 | 6.490 | 6.590 | 6.340 | 6.390 | 355,302 | -0.10(-1.46%) |
Aug 03, 2009 | 6.640 | 6.640 | 6.400 | 6.485 | 566,499 | -0.05(-0.84%) |
Jul 31, 2009 | 6.690 | 6.760 | 6.520 | 6.540 | 641,899 | -0.20(-2.97%) |
Jul 30, 2009 | 7.050 | 7.080 | 6.680 | 6.740 | 694,760 | -0.25(-3.58%) |
Jul 29, 2009 | 7.200 | 7.240 | 6.690 | 6.990 | 641,372 | -0.39(-5.28%) |
Jul 28, 2009 | 7.300 | 7.400 | 7.170 | 7.380 | 139,154 | +0.07(+0.96%) |
Jul 27, 2009 | 7.380 | 7.380 | 7.180 | 7.310 | 119,114 | -0.08(-1.08%) |
Jul 24, 2009 | 7.270 | 7.400 | 7.220 | 7.390 | 781 | +0.04(+0.54%) |
Jul 23, 2009 | 7.190 | 7.390 | 7.160 | 7.350 | 148,083 | +0.12(+1.66%) |
Jul 22, 2009 | 7.210 | 7.250 | 7.160 | 7.230 | 83,058 | -0.02(-0.28%) |
Jul 21, 2009 | 7.120 | 7.250 | 7.070 | 7.250 | 230,175 | +0.15(+2.11%) |
Jul 20, 2009 | 7.140 | 7.240 | 7.080 | 7.100 | 277,612 | -0.03(-0.42%) |
Jul 17, 2009 | 7.100 | 7.240 | 7.060 | 7.130 | 192,813 | +0.02(+0.28%) |
Jul 16, 2009 | 7.090 | 7.220 | 7.080 | 7.110 | 138,708 | -0.04(-0.56%) |
Jul 15, 2009 | 6.990 | 7.160 | 6.890 | 7.150 | 192,413 | +0.23(+3.32%) |
Jul 14, 2009 | 6.960 | 6.990 | 6.850 | 6.920 | 52,100 | -0.06(-0.86%) |
Jul 13, 2009 | 6.820 | 6.980 | 6.810 | 6.980 | 162,850 | +0.17(+2.50%) |
Jul 10, 2009 | 6.640 | 6.830 | 6.600 | 6.810 | 421,261 | +0.11(+1.64%) |
Jul 09, 2009 | 6.840 | 6.860 | 6.590 | 6.700 | 124,178 | -0.12(-1.76%) |
Jul 08, 2009 | 6.770 | 6.885 | 6.740 | 6.820 | 246,713 | +0.06(+0.89%) |
Jul 07, 2009 | 6.770 | 6.860 | 6.730 | 6.760 | 189,607 | -0.02(-0.29%) |
Jul 06, 2009 | 6.890 | 6.910 | 6.690 | 6.780 | 523,720 | -0.15(-2.16%) |
Jul 02, 2009 | 7.120 | 7.120 | 6.930 | 6.930 | 159,237 | -0.20(-2.81%) |
Jul 01, 2009 | 7.180 | 7.280 | 7.100 | 7.130 | 202,059 | +0.01(+0.14%) |
Jun 30, 2009 | 7.200 | 7.234 | 7.120 | 7.120 | 207,028 | -0.08(-1.11%) |
Jun 29, 2009 | 7.210 | 7.250 | 7.020 | 7.200 | 146,707 | +0.02(+0.28%) |
Jun 26, 2009 | 7.110 | 7.210 | 7.110 | 7.180 | 409,372 | +0.01(+0.14%) |
Jun 25, 2009 | 7.110 | 7.170 | 7.060 | 7.170 | 138,058 | +0.10(+1.41%) |
Jun 24, 2009 | 7.160 | 7.180 | 7.030 | 7.070 | 101,969 | -0.03(-0.42%) |
Jun 23, 2009 | 7.120 | 7.220 | 7.100 | 7.100 | 154,130 | +0.01(+0.14%) |
Jun 22, 2009 | 7.260 | 7.310 | 7.040 | 7.090 | 381,770 | -0.20(-2.74%) |
Jun 19, 2009 | 7.140 | 7.310 | 7.140 | 7.290 | 324,843 | +0.10(+1.39%) |
Jun 18, 2009 | 7.090 | 7.200 | 7.040 | 7.190 | 83,578 | +0.06(+0.84%) |
Jun 17, 2009 | 7.060 | 7.200 | 7.060 | 7.130 | 108,768 | +0.08(+1.13%) |
Jun 16, 2009 | 7.200 | 7.200 | 6.970 | 7.050 | 127,792 | -0.09(-1.26%) |
Jun 15, 2009 | 7.100 | 7.170 | 6.970 | 7.140 | 203,715 | -0.03(-0.42%) |
Jun 12, 2009 | 7.230 | 7.230 | 7.020 | 7.170 | 167,853 | -0.09(-1.24%) |
Jun 11, 2009 | 7.210 | 7.300 | 7.130 | 7.260 | 231,553 | +0.09(+1.26%) |
Jun 10, 2009 | 7.110 | 7.210 | 7.000 | 7.170 | 290,198 | +0.08(+1.13%) |
Jun 09, 2009 | 7.260 | 7.280 | 7.070 | 7.090 | 86,901 | -0.17(-2.34%) |
Jun 08, 2009 | 7.250 | 7.380 | 7.040 | 7.260 | 349,483 | +0.05(+0.69%) |
Jun 05, 2009 | 7.350 | 7.400 | 7.150 | 7.210 | 104,399 | -0.13(-1.77%) |
Jun 04, 2009 | 7.210 | 7.340 | 7.110 | 7.340 | 125,341 | +0.16(+2.23%) |
Jun 03, 2009 | 7.110 | 7.190 | 7.020 | 7.180 | 96,237 | +0.03(+0.42%) |
Jun 02, 2009 | 7.160 | 7.300 | 7.120 | 7.150 | 235,793 | -0.07(-0.97%) |