Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.850 | 7.920 | 7.720 | 7.820 | 100,922 | -0.03(-0.38%) |
May 27, 2010 | 7.770 | 7.850 | 7.625 | 7.850 | 152,733 | +0.28(+3.70%) |
May 26, 2010 | 7.380 | 7.630 | 7.271 | 7.570 | 324,490 | +0.24(+3.27%) |
May 25, 2010 | 7.060 | 7.370 | 6.950 | 7.330 | 275,892 | +0.04(+0.55%) |
May 24, 2010 | 7.500 | 7.620 | 7.260 | 7.290 | 83,943 | -0.20(-2.67%) |
May 21, 2010 | 7.120 | 7.610 | 7.110 | 7.490 | 255,440 | +0.14(+1.90%) |
May 20, 2010 | 7.240 | 7.410 | 7.100 | 7.350 | 274,837 | -0.09(-1.21%) |
May 19, 2010 | 7.570 | 7.580 | 7.330 | 7.440 | 239,430 | -0.13(-1.72%) |
May 18, 2010 | 7.850 | 7.860 | 7.540 | 7.570 | 125,548 | -0.21(-2.70%) |
May 17, 2010 | 7.970 | 7.980 | 7.600 | 7.780 | 113,285 | -0.12(-1.52%) |
May 14, 2010 | 8.160 | 8.160 | 7.850 | 7.900 | 108,926 | -0.30(-3.66%) |
May 13, 2010 | 8.180 | 8.340 | 8.130 | 8.200 | 114,483 | -0.05(-0.61%) |
May 12, 2010 | 8.140 | 8.328 | 8.090 | 8.250 | 306,347 | +0.16(+1.98%) |
May 11, 2010 | 8.050 | 8.220 | 7.850 | 8.090 | 232,823 | +0.14(+1.83%) |
May 10, 2010 | 7.820 | 7.960 | 7.720 | 7.945 | 366,703 | +0.33(+4.40%) |
May 07, 2010 | 7.670 | 7.700 | 7.370 | 7.610 | 413,180 | -0.10(-1.30%) |
May 06, 2010 | 7.830 | 7.960 | 7.310 | 7.710 | 590,380 | -0.09(-1.15%) |
May 05, 2010 | 7.680 | 7.820 | 7.480 | 7.800 | 298,722 | +0.02(+0.26%) |
May 04, 2010 | 8.000 | 8.000 | 7.740 | 7.780 | 373,180 | -0.22(-2.75%) |
May 03, 2010 | 8.100 | 8.180 | 7.800 | 8.000 | 505,499 | -0.04(-0.50%) |
Apr 30, 2010 | 8.670 | 8.680 | 7.970 | 8.040 | 1,241,525 | -1.40(-14.83%) |
Apr 29, 2010 | 9.150 | 9.470 | 9.090 | 9.440 | 379,298 | +0.36(+3.96%) |
Apr 28, 2010 | 9.140 | 9.180 | 8.890 | 9.080 | 177,090 | -0.06(-0.66%) |
Apr 27, 2010 | 9.390 | 9.580 | 9.050 | 9.140 | 342,561 | -0.22(-2.35%) |
Apr 26, 2010 | 8.950 | 9.390 | 8.950 | 9.360 | 297,031 | +0.38(+4.23%) |
Apr 23, 2010 | 8.930 | 9.000 | 8.831 | 8.980 | 152,733 | -0.01(-0.11%) |
Apr 22, 2010 | 8.870 | 8.990 | 8.800 | 8.990 | 156,527 | +0.05(+0.56%) |
Apr 21, 2010 | 8.920 | 8.970 | 8.824 | 8.940 | 82,922 | +0.07(+0.79%) |
Apr 20, 2010 | 8.740 | 8.940 | 8.710 | 8.870 | 159,724 | +0.22(+2.60%) |
Apr 19, 2010 | 8.690 | 8.800 | 8.490 | 8.645 | 167,834 | -0.11(-1.20%) |
Apr 16, 2010 | 9.000 | 9.010 | 8.638 | 8.750 | 178,661 | -0.31(-3.42%) |
Apr 15, 2010 | 9.020 | 9.170 | 8.990 | 9.060 | 193,975 | +0.03(+0.33%) |
Apr 14, 2010 | 8.970 | 9.050 | 8.950 | 9.030 | 188,605 | +0.14(+1.57%) |
Apr 13, 2010 | 8.660 | 8.930 | 8.617 | 8.890 | 147,937 | +0.19(+2.13%) |
Apr 12, 2010 | 8.770 | 8.910 | 8.700 | 8.705 | 133,007 | -0.11(-1.19%) |
Apr 09, 2010 | 9.000 | 9.000 | 8.770 | 8.810 | 139,521 | -0.14(-1.56%) |
Apr 08, 2010 | 8.890 | 8.960 | 8.700 | 8.950 | 217,053 | -0.01(-0.11%) |
Apr 07, 2010 | 9.000 | 9.010 | 8.830 | 8.960 | 239,179 | +0.00(+0.00%) |
Apr 06, 2010 | 8.670 | 9.050 | 8.670 | 8.960 | 319,295 | +0.24(+2.75%) |
Apr 05, 2010 | 8.500 | 8.730 | 8.500 | 8.720 | 174,897 | +0.26(+3.07%) |
Apr 01, 2010 | 8.430 | 8.460 | 8.460 | 8.460 | 147,500 | +0.04(+0.48%) |
Mar 31, 2010 | 8.390 | 8.570 | 8.390 | 8.420 | 95,612 | -0.02(-0.24%) |
Mar 30, 2010 | 8.530 | 8.540 | 8.360 | 8.440 | 92,461 | -0.07(-0.82%) |
Mar 29, 2010 | 8.480 | 8.540 | 8.440 | 8.510 | 122,298 | +0.11(+1.31%) |
Mar 26, 2010 | 8.450 | 8.540 | 8.350 | 8.400 | 108,975 | -0.01(-0.12%) |
Mar 25, 2010 | 8.700 | 8.810 | 8.400 | 8.410 | 160,674 | -0.29(-3.33%) |
Mar 24, 2010 | 8.630 | 8.750 | 8.520 | 8.700 | 163,728 | -0.01(-0.11%) |
Mar 23, 2010 | 8.630 | 8.710 | 8.530 | 8.710 | 99,682 | +0.05(+0.58%) |
Mar 22, 2010 | 8.630 | 8.750 | 8.410 | 8.660 | 217,756 | -0.05(-0.57%) |
Mar 19, 2010 | 9.050 | 9.050 | 8.650 | 8.710 | 236,753 | -0.31(-3.44%) |
Mar 18, 2010 | 8.790 | 9.050 | 8.750 | 9.020 | 425,581 | +0.28(+3.20%) |
Mar 17, 2010 | 8.570 | 8.820 | 8.500 | 8.740 | 350,945 | +0.26(+3.07%) |
Mar 16, 2010 | 8.080 | 8.530 | 8.000 | 8.480 | 387,578 | +0.39(+4.82%) |
Mar 15, 2010 | 8.160 | 8.260 | 8.070 | 8.090 | 366,904 | -0.19(-2.29%) |
Mar 12, 2010 | 8.440 | 8.460 | 8.250 | 8.280 | 206,641 | -0.09(-1.08%) |
Mar 11, 2010 | 8.520 | 8.520 | 8.360 | 8.370 | 175,346 | -0.13(-1.53%) |
Mar 10, 2010 | 8.390 | 8.560 | 8.340 | 8.500 | 264,238 | +0.16(+1.92%) |
Mar 09, 2010 | 8.400 | 8.470 | 8.332 | 8.340 | 250,294 | -0.05(-0.60%) |
Mar 08, 2010 | 8.600 | 8.620 | 8.360 | 8.390 | 250,372 | -0.12(-1.41%) |
Mar 05, 2010 | 8.660 | 8.730 | 8.510 | 8.510 | 312,370 | -0.15(-1.73%) |
Mar 04, 2010 | 8.630 | 8.700 | 8.560 | 8.660 | 232,849 | +0.03(+0.35%) |
Mar 03, 2010 | 8.650 | 8.730 | 8.520 | 8.630 | 267,071 | +0.07(+0.76%) |
Mar 02, 2010 | 8.310 | 8.710 | 8.310 | 8.565 | 263,092 | +0.26(+3.19%) |
Mar 01, 2010 | 8.250 | 8.370 | 8.250 | 8.300 | 160,789 | +0.05(+0.61%) |
Feb 26, 2010 | 8.260 | 8.360 | 8.200 | 8.250 | 272,268 | -0.04(-0.48%) |
Feb 25, 2010 | 8.190 | 8.300 | 8.080 | 8.290 | 332,365 | -0.05(-0.60%) |
Feb 24, 2010 | 8.420 | 8.450 | 8.290 | 8.340 | 184,446 | -0.04(-0.48%) |
Feb 23, 2010 | 8.470 | 8.470 | 8.220 | 8.380 | 473,390 | -0.16(-1.87%) |
Feb 22, 2010 | 8.890 | 8.890 | 8.540 | 8.540 | 246,605 | -0.27(-3.06%) |
Feb 19, 2010 | 8.880 | 8.890 | 8.760 | 8.810 | 272,069 | -0.10(-1.12%) |
Feb 18, 2010 | 8.870 | 8.930 | 8.750 | 8.910 | 447,901 | +0.00(+0.00%) |
Feb 17, 2010 | 8.750 | 9.040 | 8.670 | 8.910 | 570,081 | +0.20(+2.30%) |
Feb 16, 2010 | 9.160 | 9.410 | 8.630 | 8.710 | 631,742 | -0.47(-5.12%) |
Feb 12, 2010 | 9.420 | 9.180 | 9.180 | 9.180 | 569,900 | -0.24(-2.55%) |
Feb 11, 2010 | 9.870 | 9.930 | 9.410 | 9.420 | 1,917,312 | -2.34(-19.90%) |
Feb 10, 2010 | 12.16 | 12.16 | 11.67 | 11.76 | 442,889 | +0.01(+0.09%) |
Feb 09, 2010 | 11.63 | 12.16 | 11.54 | 11.75 | 486,128 | +0.58(+5.19%) |
Feb 08, 2010 | 10.93 | 11.47 | 10.75 | 11.17 | 181,927 | +0.18(+1.64%) |
Feb 05, 2010 | 10.78 | 11.07 | 10.53 | 10.99 | 209,069 | +0.16(+1.48%) |
Feb 04, 2010 | 11.25 | 11.28 | 10.81 | 10.83 | 168,671 | -0.51(-4.46%) |
Feb 03, 2010 | 11.48 | 11.48 | 11.28 | 11.34 | 134,293 | -0.16(-1.43%) |
Feb 02, 2010 | 11.40 | 11.56 | 11.25 | 11.50 | 149,939 | +0.20(+1.77%) |
Feb 01, 2010 | 11.17 | 11.38 | 11.17 | 11.30 | 73,190 | +0.21(+1.89%) |
Jan 29, 2010 | 11.68 | 11.75 | 11.03 | 11.09 | 200,239 | -0.49(-4.23%) |
Jan 28, 2010 | 11.53 | 11.72 | 11.44 | 11.58 | 173,359 | +0.14(+1.22%) |
Jan 27, 2010 | 11.57 | 11.79 | 11.35 | 11.44 | 147,628 | -0.17(-1.42%) |
Jan 26, 2010 | 11.39 | 11.77 | 11.30 | 11.61 | 129,171 | +0.11(+0.91%) |
Jan 25, 2010 | 11.74 | 11.87 | 11.41 | 11.50 | 114,152 | -0.10(-0.86%) |
Jan 22, 2010 | 11.99 | 12.13 | 11.56 | 11.60 | 171,116 | -0.35(-2.93%) |
Jan 21, 2010 | 12.29 | 12.38 | 11.94 | 11.95 | 234,169 | -0.33(-2.69%) |
Jan 20, 2010 | 12.18 | 12.43 | 12.01 | 12.28 | 470,653 | +0.33(+2.76%) |
Jan 19, 2010 | 11.74 | 12.17 | 11.68 | 11.95 | 262,853 | +0.16(+1.36%) |
Jan 15, 2010 | 11.80 | 11.79 | 11.79 | 11.79 | 241,800 | -0.01(-0.08%) |
Jan 14, 2010 | 11.83 | 11.98 | 11.70 | 11.80 | 376,731 | -0.19(-1.58%) |
Jan 13, 2010 | 12.04 | 12.10 | 11.62 | 11.99 | 296,780 | -0.05(-0.42%) |
Jan 12, 2010 | 12.71 | 13.02 | 12.00 | 12.04 | 367,111 | -0.84(-6.52%) |
Jan 11, 2010 | 12.56 | 12.90 | 12.36 | 12.88 | 206,735 | +0.38(+3.04%) |
Jan 08, 2010 | 12.43 | 12.56 | 12.13 | 12.50 | 158,429 | +0.01(+0.08%) |
Jan 07, 2010 | 12.42 | 12.71 | 12.42 | 12.49 | 223,250 | +0.20(+1.63%) |
Jan 06, 2010 | 12.08 | 12.57 | 12.08 | 12.29 | 403,612 | +0.46(+3.89%) |
Jan 05, 2010 | 11.16 | 11.99 | 11.16 | 11.83 | 263,086 | +0.76(+6.87%) |
Jan 04, 2010 | 10.67 | 11.14 | 10.67 | 11.07 | 176,166 | +0.47(+4.43%) |
Dec 31, 2009 | 10.44 | 10.60 | 10.60 | 10.60 | 137,500 | +0.26(+2.51%) |
Dec 30, 2009 | 10.38 | 10.39 | 10.09 | 10.34 | 99,120 | -0.01(-0.10%) |
Dec 29, 2009 | 9.460 | 10.44 | 9.460 | 10.35 | 381,259 | +0.86(+9.06%) |
Dec 28, 2009 | 9.680 | 9.680 | 9.440 | 9.490 | 64,493 | -0.24(-2.47%) |
Dec 24, 2009 | 9.550 | 9.800 | 9.550 | 9.730 | 41,192 | +0.12(+1.25%) |
Dec 23, 2009 | 9.480 | 9.610 | 9.410 | 9.610 | 85,290 | +0.14(+1.48%) |
Dec 22, 2009 | 9.420 | 9.640 | 9.420 | 9.470 | 49,884 | +0.00(+0.00%) |
Dec 21, 2009 | 9.430 | 9.640 | 9.430 | 9.470 | 34,038 | +0.05(+0.53%) |
Dec 18, 2009 | 9.410 | 9.470 | 9.300 | 9.420 | 56,755 | +0.02(+0.21%) |
Dec 17, 2009 | 9.550 | 9.670 | 9.330 | 9.400 | 52,063 | -0.31(-3.19%) |
Dec 16, 2009 | 9.530 | 9.870 | 9.530 | 9.710 | 59,961 | +0.16(+1.68%) |
Dec 15, 2009 | 9.540 | 9.600 | 9.360 | 9.550 | 63,673 | -0.03(-0.31%) |
Dec 14, 2009 | 9.680 | 9.950 | 9.550 | 9.580 | 53,299 | -0.33(-3.33%) |
Dec 11, 2009 | 9.950 | 9.950 | 9.760 | 9.910 | 44,529 | +0.04(+0.41%) |
Dec 10, 2009 | 9.940 | 9.950 | 9.820 | 9.870 | 49,154 | -0.02(-0.20%) |
Dec 09, 2009 | 9.410 | 9.950 | 9.300 | 9.890 | 169,571 | +0.48(+5.05%) |
Dec 08, 2009 | 9.570 | 9.620 | 9.380 | 9.415 | 49,488 | -0.19(-1.93%) |
Dec 07, 2009 | 9.650 | 9.800 | 9.600 | 9.600 | 55,848 | -0.02(-0.16%) |
Dec 04, 2009 | 9.650 | 9.690 | 9.350 | 9.615 | 76,741 | +0.06(+0.63%) |
Dec 03, 2009 | 9.670 | 9.670 | 9.521 | 9.555 | 36,516 | -0.11(-1.09%) |
Dec 02, 2009 | 9.570 | 9.705 | 9.550 | 9.660 | 92,684 | +0.11(+1.15%) |
Dec 01, 2009 | 9.110 | 9.680 | 9.110 | 9.550 | 183,870 | +0.51(+5.64%) |
Nov 30, 2009 | 8.550 | 9.090 | 8.550 | 9.040 | 170,037 | +0.42(+4.87%) |
Nov 27, 2009 | 8.420 | 8.680 | 8.390 | 8.620 | 62,818 | -0.11(-1.26%) |
Nov 25, 2009 | 8.710 | 8.750 | 8.600 | 8.730 | 61,332 | +0.09(+1.04%) |
Nov 24, 2009 | 8.770 | 8.770 | 8.550 | 8.640 | 56,280 | -0.16(-1.82%) |
Nov 23, 2009 | 8.670 | 8.870 | 8.670 | 8.800 | 65,026 | +0.23(+2.68%) |
Nov 20, 2009 | 8.800 | 8.810 | 8.430 | 8.570 | 108,137 | -0.27(-3.05%) |
Nov 19, 2009 | 9.030 | 9.030 | 8.760 | 8.840 | 64,204 | -0.23(-2.54%) |
Nov 18, 2009 | 9.150 | 9.340 | 9.000 | 9.070 | 63,475 | -0.14(-1.52%) |
Nov 17, 2009 | 9.450 | 9.450 | 9.110 | 9.210 | 85,328 | -0.26(-2.75%) |
Nov 16, 2009 | 9.300 | 9.470 | 9.220 | 9.470 | 92,090 | +0.23(+2.49%) |
Nov 13, 2009 | 9.450 | 9.480 | 9.200 | 9.240 | 63,790 | -0.05(-0.54%) |
Nov 12, 2009 | 9.630 | 9.675 | 9.230 | 9.290 | 69,550 | -0.41(-4.23%) |
Nov 11, 2009 | 9.730 | 9.820 | 9.620 | 9.700 | 59,164 | +0.04(+0.41%) |
Nov 10, 2009 | 9.670 | 9.770 | 9.500 | 9.660 | 146,281 | -0.02(-0.21%) |
Nov 09, 2009 | 9.480 | 9.680 | 9.420 | 9.680 | 145,962 | +0.39(+4.20%) |
Nov 06, 2009 | 9.070 | 9.290 | 9.000 | 9.290 | 109,888 | +0.19(+2.09%) |
Nov 05, 2009 | 8.980 | 9.150 | 8.840 | 9.100 | 146,559 | +0.27(+3.06%) |
Nov 04, 2009 | 8.800 | 9.070 | 8.720 | 8.830 | 240,858 | +0.16(+1.85%) |
Nov 03, 2009 | 8.270 | 8.770 | 8.210 | 8.670 | 167,789 | +0.25(+2.97%) |
Nov 02, 2009 | 9.080 | 9.100 | 8.270 | 8.420 | 245,097 | -0.59(-6.55%) |
Oct 30, 2009 | 9.800 | 9.800 | 9.000 | 9.010 | 207,993 | -0.75(-7.68%) |
Oct 29, 2009 | 9.360 | 10.06 | 9.280 | 9.760 | 290,769 | +0.51(+5.51%) |
Oct 28, 2009 | 9.170 | 9.290 | 9.073 | 9.250 | 218,259 | -0.05(-0.54%) |
Oct 27, 2009 | 9.310 | 9.390 | 9.170 | 9.300 | 136,246 | +0.04(+0.43%) |
Oct 26, 2009 | 9.630 | 9.850 | 9.260 | 9.260 | 214,560 | -0.35(-3.64%) |
Oct 23, 2009 | 9.791 | 10.19 | 9.590 | 9.610 | 158,959 | -0.45(-4.47%) |
Oct 22, 2009 | 10.33 | 10.50 | 10.02 | 10.06 | 225,110 | -0.30(-2.90%) |
Oct 21, 2009 | 10.31 | 10.73 | 10.31 | 10.36 | 135,339 | -0.05(-0.48%) |
Oct 20, 2009 | 10.03 | 10.52 | 10.03 | 10.41 | 230,771 | -0.03(-0.29%) |
Oct 19, 2009 | 10.12 | 10.44 | 10.12 | 10.44 | 135,977 | +0.31(+3.06%) |
Oct 16, 2009 | 10.29 | 10.30 | 10.09 | 10.13 | 123,325 | -0.07(-0.69%) |
Oct 15, 2009 | 10.23 | 10.29 | 10.09 | 10.20 | 49,641 | -0.09(-0.87%) |
Oct 14, 2009 | 10.29 | 10.35 | 10.10 | 10.29 | 114,532 | +0.20(+1.98%) |
Oct 13, 2009 | 10.36 | 10.49 | 9.850 | 10.09 | 292,453 | -0.19(-1.85%) |
Oct 12, 2009 | 10.50 | 10.60 | 10.16 | 10.28 | 70,464 | -0.11(-1.01%) |
Oct 09, 2009 | 9.830 | 10.47 | 9.810 | 10.38 | 161,264 | +0.50(+5.11%) |
Oct 08, 2009 | 10.10 | 10.28 | 9.822 | 9.880 | 253,795 | -0.20(-1.98%) |
Oct 07, 2009 | 9.730 | 10.39 | 9.730 | 10.08 | 120,579 | +0.22(+2.23%) |
Oct 06, 2009 | 9.610 | 10.03 | 9.560 | 9.860 | 137,727 | +0.42(+4.45%) |
Oct 05, 2009 | 9.120 | 9.590 | 9.120 | 9.440 | 167,517 | +0.31(+3.40%) |
Oct 02, 2009 | 9.200 | 9.200 | 8.800 | 9.130 | 263,253 | -0.24(-2.56%) |
Oct 01, 2009 | 9.970 | 10.02 | 9.310 | 9.370 | 202,924 | -0.61(-6.11%) |
Sep 30, 2009 | 10.09 | 10.22 | 9.820 | 9.980 | 129,988 | +0.02(+0.20%) |
Sep 29, 2009 | 9.880 | 10.18 | 9.845 | 9.960 | 129,324 | +0.16(+1.63%) |
Sep 28, 2009 | 9.500 | 9.880 | 9.350 | 9.800 | 162,838 | +0.50(+5.38%) |
Sep 25, 2009 | 9.930 | 9.930 | 9.220 | 9.300 | 426,305 | -0.73(-7.28%) |
Sep 24, 2009 | 10.70 | 10.76 | 9.990 | 10.03 | 460,227 | -0.65(-6.09%) |
Sep 23, 2009 | 10.85 | 10.85 | 10.65 | 10.68 | 226,196 | -0.15(-1.39%) |
Sep 22, 2009 | 10.80 | 10.95 | 10.75 | 10.83 | 300,528 | +0.15(+1.40%) |
Sep 21, 2009 | 10.47 | 10.77 | 10.35 | 10.68 | 160,359 | +0.18(+1.71%) |
Sep 18, 2009 | 10.26 | 10.52 | 10.20 | 10.50 | 170,522 | +0.28(+2.74%) |
Sep 17, 2009 | 10.10 | 10.39 | 10.10 | 10.22 | 169,073 | +0.06(+0.59%) |
Sep 16, 2009 | 9.950 | 10.22 | 9.780 | 10.16 | 170,365 | +0.35(+3.57%) |
Sep 15, 2009 | 9.570 | 9.890 | 9.570 | 9.810 | 131,870 | +0.25(+2.62%) |
Sep 14, 2009 | 9.480 | 9.590 | 9.370 | 9.560 | 73,507 | +0.03(+0.31%) |
Sep 11, 2009 | 9.550 | 9.750 | 9.470 | 9.530 | 134,719 | +0.01(+0.11%) |
Sep 10, 2009 | 9.470 | 9.550 | 9.160 | 9.520 | 329,902 | +0.38(+4.16%) |
Sep 09, 2009 | 9.120 | 9.330 | 9.110 | 9.140 | 331,238 | +0.04(+0.44%) |
Sep 08, 2009 | 8.990 | 9.290 | 8.990 | 9.100 | 145,795 | +0.18(+2.02%) |
Sep 04, 2009 | 8.510 | 8.990 | 8.500 | 8.920 | 206,926 | +0.36(+4.21%) |
Sep 03, 2009 | 8.240 | 8.610 | 8.240 | 8.560 | 162,613 | +0.33(+4.01%) |
Sep 02, 2009 | 8.150 | 8.380 | 8.100 | 8.230 | 139,625 | +0.05(+0.61%) |
Sep 01, 2009 | 8.210 | 8.350 | 8.130 | 8.180 | 465,571 | -0.09(-1.09%) |
Aug 31, 2009 | 8.300 | 8.400 | 8.150 | 8.270 | 97,023 | -0.18(-2.13%) |
Aug 28, 2009 | 8.510 | 8.620 | 8.351 | 8.450 | 119,940 | -0.01(-0.12%) |
Aug 27, 2009 | 8.400 | 8.500 | 8.170 | 8.460 | 283,496 | -0.02(-0.24%) |
Aug 26, 2009 | 8.280 | 8.490 | 8.200 | 8.480 | 107,015 | +0.18(+2.17%) |
Aug 25, 2009 | 8.390 | 8.590 | 8.250 | 8.300 | 140,502 | -0.09(-1.07%) |
Aug 24, 2009 | 8.160 | 8.530 | 8.150 | 8.390 | 156,543 | +0.21(+2.57%) |
Aug 21, 2009 | 7.910 | 8.230 | 7.860 | 8.180 | 197,723 | +0.31(+3.94%) |
Aug 20, 2009 | 7.620 | 7.870 | 7.610 | 7.870 | 151,525 | +0.29(+3.83%) |
Aug 19, 2009 | 7.430 | 7.723 | 7.430 | 7.580 | 163,247 | +0.00(+0.00%) |
Aug 18, 2009 | 7.440 | 7.590 | 7.380 | 7.580 | 109,013 | +0.15(+2.02%) |
Aug 17, 2009 | 7.620 | 7.690 | 7.320 | 7.430 | 162,221 | -0.45(-5.71%) |
Aug 14, 2009 | 7.930 | 7.960 | 7.760 | 7.880 | 110,439 | -0.06(-0.76%) |
Aug 13, 2009 | 8.020 | 8.130 | 7.900 | 7.940 | 143,234 | +0.03(+0.38%) |
Aug 12, 2009 | 7.700 | 8.180 | 7.690 | 7.910 | 280,374 | +0.20(+2.59%) |
Aug 11, 2009 | 7.900 | 7.900 | 7.470 | 7.710 | 370,847 | -0.21(-2.71%) |
Aug 10, 2009 | 8.190 | 8.190 | 7.800 | 7.925 | 178,917 | -0.23(-2.76%) |
Aug 07, 2009 | 8.210 | 8.220 | 8.070 | 8.150 | 236,005 | +0.09(+1.12%) |
Aug 06, 2009 | 8.020 | 8.250 | 7.780 | 8.060 | 259,788 | +0.02(+0.25%) |
Aug 05, 2009 | 7.790 | 8.120 | 7.680 | 8.040 | 312,097 | +0.36(+4.69%) |
Aug 04, 2009 | 7.540 | 7.890 | 7.380 | 7.680 | 267,785 | +0.10(+1.32%) |
Aug 03, 2009 | 7.240 | 7.600 | 7.130 | 7.580 | 202,630 | +0.40(+5.57%) |
Jul 31, 2009 | 7.020 | 7.270 | 6.260 | 7.180 | 844,333 | -0.18(-2.45%) |
Jul 30, 2009 | 6.990 | 7.380 | 6.660 | 7.360 | 479,925 | +0.50(+7.29%) |
Jul 29, 2009 | 6.760 | 7.160 | 6.731 | 6.860 | 435,916 | -0.04(-0.58%) |
Jul 28, 2009 | 6.240 | 6.900 | 6.150 | 6.900 | 648,292 | +0.68(+10.93%) |
Jul 27, 2009 | 6.380 | 6.390 | 6.180 | 6.220 | 170,448 | -0.13(-2.05%) |
Jul 24, 2009 | 6.450 | 6.500 | 6.270 | 6.350 | 140,735 | -0.11(-1.70%) |
Jul 23, 2009 | 6.390 | 6.560 | 6.270 | 6.460 | 303,557 | +0.11(+1.73%) |
Jul 22, 2009 | 6.100 | 6.400 | 6.090 | 6.350 | 153,800 | +0.19(+3.08%) |
Jul 21, 2009 | 6.300 | 6.450 | 6.070 | 6.160 | 144,616 | -0.08(-1.28%) |
Jul 20, 2009 | 5.960 | 6.290 | 5.960 | 6.240 | 158,009 | +0.29(+4.87%) |
Jul 17, 2009 | 5.890 | 6.030 | 5.830 | 5.950 | 99,397 | +0.07(+1.19%) |
Jul 16, 2009 | 5.740 | 5.900 | 5.680 | 5.880 | 68,143 | +0.13(+2.26%) |
Jul 15, 2009 | 5.630 | 5.830 | 5.630 | 5.750 | 128,219 | +0.21(+3.79%) |
Jul 14, 2009 | 5.590 | 5.620 | 5.420 | 5.540 | 47,302 | -0.01(-0.18%) |
Jul 13, 2009 | 5.400 | 5.570 | 5.320 | 5.550 | 123,693 | +0.13(+2.40%) |
Jul 10, 2009 | 5.390 | 5.550 | 5.330 | 5.420 | 373,802 | +0.07(+1.31%) |
Jul 09, 2009 | 5.300 | 5.360 | 5.240 | 5.350 | 131,490 | +0.10(+1.90%) |
Jul 08, 2009 | 5.300 | 5.350 | 5.080 | 5.250 | 148,254 | +0.01(+0.19%) |
Jul 07, 2009 | 5.400 | 5.430 | 5.230 | 5.240 | 90,786 | -0.13(-2.42%) |
Jul 06, 2009 | 5.370 | 5.420 | 5.290 | 5.370 | 109,923 | -0.08(-1.47%) |
Jul 02, 2009 | 5.550 | 5.600 | 5.420 | 5.450 | 110,167 | -0.19(-3.37%) |
Jul 01, 2009 | 5.720 | 5.820 | 5.570 | 5.640 | 87,553 | -0.08(-1.40%) |
Jun 30, 2009 | 5.830 | 5.860 | 5.690 | 5.720 | 134,228 | -0.15(-2.47%) |
Jun 29, 2009 | 5.760 | 5.870 | 5.690 | 5.865 | 184,788 | +0.19(+3.26%) |
Jun 26, 2009 | 5.310 | 5.710 | 5.250 | 5.680 | 223,617 | +0.31(+5.77%) |
Jun 25, 2009 | 5.240 | 5.370 | 5.160 | 5.370 | 130,711 | +0.21(+4.07%) |
Jun 24, 2009 | 5.160 | 5.300 | 5.110 | 5.160 | 99,704 | +0.05(+0.98%) |
Jun 23, 2009 | 5.140 | 5.280 | 5.050 | 5.110 | 490,499 | -0.02(-0.39%) |
Jun 22, 2009 | 5.490 | 5.490 | 5.130 | 5.130 | 220,185 | -0.37(-6.73%) |
Jun 19, 2009 | 5.610 | 5.610 | 5.490 | 5.500 | 113,597 | -0.01(-0.18%) |
Jun 18, 2009 | 5.470 | 5.640 | 5.403 | 5.510 | 173,174 | +0.02(+0.36%) |
Jun 17, 2009 | 5.600 | 5.600 | 5.350 | 5.490 | 475,908 | -0.10(-1.79%) |
Jun 16, 2009 | 5.860 | 5.900 | 5.560 | 5.590 | 440,057 | -0.25(-4.28%) |
Jun 15, 2009 | 6.020 | 6.020 | 5.790 | 5.840 | 232,525 | -0.18(-2.99%) |
Jun 12, 2009 | 6.240 | 6.240 | 5.980 | 6.020 | 146,604 | -0.18(-2.90%) |
Jun 11, 2009 | 5.920 | 6.330 | 5.920 | 6.200 | 251,174 | +0.27(+4.55%) |
Jun 10, 2009 | 6.200 | 6.290 | 5.900 | 5.930 | 322,533 | -0.18(-2.95%) |
Jun 09, 2009 | 6.060 | 6.210 | 6.050 | 6.110 | 153,397 | +0.04(+0.66%) |
Jun 08, 2009 | 6.120 | 6.290 | 6.030 | 6.070 | 239,275 | -0.22(-3.50%) |
Jun 05, 2009 | 6.400 | 6.470 | 6.270 | 6.290 | 159,500 | -0.09(-1.41%) |
Jun 04, 2009 | 6.440 | 6.440 | 6.330 | 6.380 | 168,096 | +0.01(+0.16%) |
Jun 03, 2009 | 6.700 | 6.700 | 6.270 | 6.370 | 246,550 | -0.33(-4.93%) |
Jun 02, 2009 | 6.790 | 6.930 | 6.630 | 6.700 | 326,861 | -0.20(-2.90%) |