Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 6.650 | 6.950 | 6.650 | 6.870 | 144,816 | +0.19(+2.84%) |
May 28, 2010 | 6.360 | 6.680 | 6.340 | 6.680 | 397,850 | +0.34(+5.36%) |
May 27, 2010 | 6.280 | 6.350 | 6.250 | 6.340 | 948,097 | +0.14(+2.26%) |
May 26, 2010 | 6.240 | 6.340 | 6.090 | 6.200 | 975,105 | +0.13(+2.14%) |
May 25, 2010 | 6.280 | 6.280 | 5.950 | 6.070 | 282,203 | -0.16(-2.57%) |
May 21, 2010 | 6.090 | 6.430 | 6.000 | 6.230 | 327,750 | +0.22(+3.66%) |
May 20, 2010 | 6.250 | 6.030 | 5.860 | 6.010 | 592,263 | -0.30(-4.75%) |
May 19, 2010 | 6.640 | 6.640 | 6.200 | 6.310 | 510,646 | -0.21(-3.22%) |
May 18, 2010 | 6.630 | 6.630 | 6.450 | 6.520 | 1,618,289 | +0.09(+1.40%) |
May 17, 2010 | 6.660 | 6.700 | 6.360 | 6.430 | 575,220 | -0.23(-3.45%) |
May 14, 2010 | 6.450 | 6.880 | 6.410 | 6.660 | 1,196,806 | -0.04(-0.60%) |
May 13, 2010 | 7.050 | 7.200 | 6.610 | 6.700 | 1,366,171 | -0.62(-8.47%) |
May 12, 2010 | 7.220 | 7.350 | 7.200 | 7.320 | 118,879 | +0.14(+1.95%) |
May 11, 2010 | 7.670 | 7.280 | 7.150 | 7.180 | 219,678 | -0.28(-3.75%) |
May 10, 2010 | 7.490 | 7.480 | 7.390 | 7.460 | 183,108 | +0.52(+7.49%) |
May 07, 2010 | 7.050 | 7.090 | 6.760 | 6.940 | 208,108 | -0.09(-1.28%) |
May 06, 2010 | 7.080 | 7.290 | 7.010 | 7.030 | 515,784 | -0.03(-0.42%) |
May 05, 2010 | 7.020 | 7.180 | 7.010 | 7.060 | 595,077 | -0.29(-3.95%) |
May 04, 2010 | 7.700 | 7.700 | 7.250 | 7.350 | 551,531 | -0.44(-5.65%) |
May 03, 2010 | 7.920 | 7.920 | 7.700 | 7.790 | 123,347 | -0.13(-1.64%) |
Apr 30, 2010 | 7.940 | 8.030 | 7.910 | 7.920 | 75,641 | -0.02(-0.25%) |
Apr 29, 2010 | 7.860 | 8.040 | 7.860 | 7.940 | 112,625 | +0.09(+1.15%) |
Apr 28, 2010 | 8.090 | 8.100 | 7.850 | 7.850 | 145,579 | -0.11(-1.38%) |
Apr 27, 2010 | 8.120 | 8.140 | 7.960 | 7.960 | 158,761 | -0.14(-1.73%) |
Apr 26, 2010 | 7.950 | 8.160 | 7.950 | 8.100 | 274,173 | +0.15(+1.89%) |
Apr 23, 2010 | 8.000 | 8.070 | 7.950 | 7.950 | 198,497 | -0.03(-0.38%) |
Apr 22, 2010 | 7.990 | 8.000 | 7.890 | 7.980 | 739,022 | -0.02(-0.25%) |
Apr 21, 2010 | 8.000 | 8.040 | 7.870 | 8.000 | 268,769 | -0.03(-0.37%) |
Apr 20, 2010 | 8.010 | 8.110 | 8.010 | 8.030 | 324,274 | -0.03(-0.37%) |
Apr 19, 2010 | 7.900 | 8.060 | 7.850 | 8.060 | 165,760 | +0.12(+1.51%) |
Apr 16, 2010 | 7.900 | 8.050 | 7.850 | 7.940 | 215,346 | -0.02(-0.25%) |
Apr 15, 2010 | 8.150 | 8.150 | 7.850 | 7.960 | 326,439 | -0.15(-1.85%) |
Apr 14, 2010 | 8.110 | 8.160 | 8.110 | 8.110 | 100,970 | -0.01(-0.12%) |
Apr 13, 2010 | 8.190 | 8.190 | 8.100 | 8.120 | 508,953 | -0.01(-0.12%) |
Apr 12, 2010 | 8.100 | 8.240 | 8.100 | 8.130 | 92,180 | +0.02(+0.25%) |
Apr 09, 2010 | 8.080 | 8.250 | 8.070 | 8.110 | 74,332 | -0.01(-0.12%) |
Apr 08, 2010 | 8.110 | 8.130 | 8.060 | 8.120 | 135,563 | +0.03(+0.37%) |
Apr 07, 2010 | 8.120 | 8.160 | 8.080 | 8.090 | 390,852 | -0.06(-0.74%) |
Apr 06, 2010 | 8.280 | 8.320 | 8.150 | 8.150 | 168,509 | -0.20(-2.40%) |
Apr 05, 2010 | 8.270 | 8.350 | 8.220 | 8.350 | 42,937 | +0.08(+0.97%) |
Apr 01, 2010 | 8.270 | 8.270 | 8.270 | 0 | +0.11(+1.35%) | |
Mar 31, 2010 | 8.450 | 8.450 | 8.150 | 8.160 | 115,966 | -0.24(-2.86%) |
Mar 30, 2010 | 8.260 | 8.420 | 8.260 | 8.400 | 112,111 | +0.08(+0.96%) |
Mar 29, 2010 | 8.380 | 8.380 | 8.270 | 8.320 | 55,188 | +0.07(+0.85%) |
Mar 26, 2010 | 8.430 | 8.470 | 8.250 | 8.250 | 124,232 | -0.17(-2.02%) |
Mar 25, 2010 | 8.320 | 8.470 | 8.320 | 8.420 | 121,776 | +0.07(+0.84%) |
Mar 24, 2010 | 8.450 | 8.450 | 8.300 | 8.350 | 147,810 | -0.08(-0.95%) |
Mar 23, 2010 | 8.050 | 8.440 | 8.050 | 8.430 | 319,038 | +0.30(+3.69%) |
Mar 22, 2010 | 8.190 | 8.200 | 8.100 | 8.130 | 204,486 | -0.07(-0.85%) |
Mar 19, 2010 | 8.360 | 8.380 | 8.190 | 8.200 | 302,509 | -0.16(-1.91%) |
Mar 18, 2010 | 8.300 | 8.560 | 8.300 | 8.360 | 290,387 | -0.04(-0.48%) |
Mar 17, 2010 | 8.280 | 8.400 | 8.210 | 8.400 | 335,929 | +0.21(+2.56%) |
Mar 16, 2010 | 8.300 | 8.300 | 8.190 | 8.190 | 198,482 | -0.10(-1.21%) |
Mar 15, 2010 | 8.210 | 8.290 | 8.160 | 8.290 | 157,805 | +0.05(+0.61%) |
Mar 12, 2010 | 8.260 | 8.260 | 8.190 | 8.240 | 123,885 | +0.01(+0.12%) |
Mar 11, 2010 | 8.180 | 8.310 | 8.180 | 8.230 | 210,824 | -0.03(-0.36%) |
Mar 10, 2010 | 8.270 | 8.330 | 8.210 | 8.260 | 228,115 | +0.07(+0.85%) |
Mar 09, 2010 | 8.300 | 8.310 | 8.170 | 8.190 | 259,065 | -0.08(-0.97%) |
Mar 08, 2010 | 8.290 | 8.310 | 8.150 | 8.270 | 168,920 | +0.07(+0.85%) |
Mar 05, 2010 | 8.170 | 8.290 | 8.080 | 8.200 | 246,038 | +0.07(+0.86%) |
Mar 04, 2010 | 8.200 | 8.200 | 8.070 | 8.130 | 324,498 | -0.06(-0.73%) |
Mar 03, 2010 | 8.170 | 8.320 | 8.100 | 8.190 | 321,108 | +0.03(+0.37%) |
Mar 02, 2010 | 8.020 | 8.190 | 8.000 | 8.160 | 270,491 | +0.10(+1.24%) |
Mar 01, 2010 | 8.010 | 8.200 | 7.950 | 8.060 | 306,359 | -0.14(-1.71%) |
Feb 26, 2010 | 8.050 | 8.250 | 7.860 | 8.200 | 339,153 | -0.09(-1.09%) |
Feb 25, 2010 | 8.440 | 8.440 | 8.250 | 8.290 | 500,337 | +0.00(+0.00%) |
Feb 24, 2010 | 8.150 | 8.300 | 8.120 | 8.290 | 189,618 | +0.11(+1.34%) |
Feb 23, 2010 | 8.260 | 8.350 | 8.140 | 8.180 | 109,831 | -0.24(-2.85%) |
Feb 22, 2010 | 8.480 | 8.550 | 8.380 | 8.420 | 100,034 | -0.06(-0.71%) |
Feb 19, 2010 | 8.600 | 8.600 | 8.430 | 8.480 | 104,319 | -0.11(-1.28%) |
Feb 18, 2010 | 8.430 | 8.600 | 8.430 | 8.590 | 96,856 | +0.02(+0.23%) |
Feb 17, 2010 | 8.580 | 8.640 | 8.500 | 8.570 | 136,725 | -0.01(-0.12%) |
Feb 16, 2010 | 8.250 | 8.580 | 8.250 | 8.580 | 311,901 | +0.22(+2.63%) |
Feb 12, 2010 | 8.360 | 8.360 | 8.360 | 0 | +0.05(+0.60%) | |
Feb 11, 2010 | 8.490 | 8.490 | 8.250 | 8.310 | 232,310 | -0.11(-1.31%) |
Feb 10, 2010 | 8.340 | 8.460 | 8.270 | 8.420 | 295,089 | +0.17(+2.06%) |
Feb 09, 2010 | 7.910 | 8.350 | 7.900 | 8.250 | 383,588 | +0.36(+4.56%) |
Feb 08, 2010 | 7.760 | 7.920 | 7.750 | 7.890 | 414,593 | +0.25(+3.27%) |
Feb 05, 2010 | 7.600 | 7.760 | 7.180 | 7.640 | 480,222 | +0.00(+0.00%) |
Feb 04, 2010 | 7.990 | 8.000 | 7.570 | 7.640 | 307,942 | -0.36(-4.50%) |
Feb 03, 2010 | 7.980 | 8.060 | 7.880 | 8.000 | 377,344 | +0.01(+0.13%) |
Feb 02, 2010 | 8.000 | 8.000 | 7.970 | 7.990 | 192,608 | +0.00(+0.00%) |
Feb 01, 2010 | 7.950 | 8.000 | 7.950 | 7.990 | 184,926 | +0.02(+0.25%) |
Jan 29, 2010 | 7.970 | 8.060 | 7.900 | 7.970 | 739,783 | +0.07(+0.89%) |
Jan 28, 2010 | 8.000 | 8.000 | 7.870 | 7.900 | 580,924 | -0.06(-0.75%) |
Jan 27, 2010 | 7.910 | 8.070 | 7.880 | 7.960 | 210,061 | +0.09(+1.14%) |
Jan 26, 2010 | 8.260 | 8.260 | 7.780 | 7.870 | 588,503 | -0.39(-4.72%) |
Jan 25, 2010 | 8.760 | 8.860 | 8.080 | 8.260 | 588,936 | -0.56(-6.35%) |
Jan 22, 2010 | 9.000 | 9.070 | 8.740 | 8.820 | 199,221 | -0.25(-2.76%) |
Jan 21, 2010 | 9.210 | 9.210 | 8.960 | 9.070 | 260,622 | -0.15(-1.63%) |
Jan 20, 2010 | 9.350 | 9.350 | 9.100 | 9.220 | 174,101 | -0.13(-1.39%) |
Jan 19, 2010 | 9.290 | 9.410 | 9.190 | 9.350 | 154,002 | +0.08(+0.86%) |
Jan 18, 2010 | 9.240 | 9.370 | 9.200 | 9.270 | 73,997 | +0.05(+0.54%) |
Jan 15, 2010 | 9.180 | 9.340 | 9.110 | 9.220 | 119,454 | +0.04(+0.44%) |
Jan 14, 2010 | 9.320 | 9.340 | 9.120 | 9.180 | 316,551 | -0.16(-1.71%) |
Jan 13, 2010 | 9.500 | 9.500 | 9.320 | 9.340 | 152,609 | -0.12(-1.27%) |
Jan 12, 2010 | 9.520 | 9.550 | 9.340 | 9.460 | 272,109 | -0.06(-0.63%) |
Jan 11, 2010 | 9.700 | 9.700 | 9.400 | 9.520 | 262,386 | -0.05(-0.52%) |
Jan 08, 2010 | 9.710 | 9.800 | 9.530 | 9.570 | 280,098 | -0.06(-0.62%) |
Jan 07, 2010 | 9.490 | 9.780 | 9.370 | 9.630 | 407,709 | +0.19(+2.01%) |
Jan 06, 2010 | 9.030 | 9.500 | 9.020 | 9.440 | 355,282 | +0.44(+4.89%) |
Jan 05, 2010 | 8.990 | 9.030 | 8.990 | 9.000 | 226,156 | +0.00(+0.00%) |
Jan 04, 2010 | 8.980 | 9.030 | 8.850 | 9.000 | 111,605 | +0.06(+0.67%) |
Dec 31, 2009 | 8.940 | 8.940 | 8.940 | 0 | -0.04(-0.45%) | |
Dec 30, 2009 | 9.000 | 9.000 | 8.950 | 8.980 | 47,668 | -0.02(-0.22%) |
Dec 29, 2009 | 9.040 | 9.080 | 8.890 | 9.000 | 184,123 | +0.00(+0.00%) |
Dec 24, 2009 | 9.050 | 9.050 | 8.940 | 9.000 | 39,968 | +0.00(+0.00%) |
Dec 23, 2009 | 8.810 | 9.050 | 8.800 | 9.000 | 2,065,443 | +0.19(+2.16%) |
Dec 22, 2009 | 8.880 | 8.900 | 8.670 | 8.810 | 372,845 | -0.03(-0.34%) |
Dec 21, 2009 | 8.750 | 8.860 | 8.750 | 8.840 | 185,432 | +0.14(+1.61%) |
Dec 18, 2009 | 8.800 | 8.820 | 8.700 | 8.700 | 2,335,744 | -0.09(-1.02%) |
Dec 17, 2009 | 8.750 | 8.890 | 8.750 | 8.790 | 172,144 | +0.01(+0.11%) |
Dec 16, 2009 | 8.750 | 8.810 | 8.720 | 8.780 | 263,176 | +0.03(+0.34%) |
Dec 15, 2009 | 8.720 | 8.760 | 8.720 | 8.750 | 239,111 | +0.00(+0.00%) |
Dec 14, 2009 | 8.750 | 8.760 | 8.710 | 8.750 | 941,881 | -0.05(-0.57%) |
Dec 11, 2009 | 8.820 | 8.900 | 8.760 | 8.800 | 43,690 | -0.03(-0.34%) |
Dec 10, 2009 | 8.840 | 8.840 | 8.700 | 8.830 | 64,677 | +0.01(+0.11%) |
Dec 09, 2009 | 8.740 | 8.840 | 8.600 | 8.820 | 68,690 | +0.18(+2.08%) |
Dec 08, 2009 | 8.620 | 8.700 | 8.610 | 8.640 | 72,542 | +0.01(+0.12%) |
Dec 07, 2009 | 8.630 | 8.700 | 8.600 | 8.630 | 107,372 | -0.05(-0.58%) |
Dec 04, 2009 | 8.840 | 8.840 | 8.660 | 8.680 | 115,480 | -0.09(-1.03%) |
Dec 03, 2009 | 8.970 | 9.020 | 8.770 | 8.770 | 368,732 | -0.22(-2.45%) |
Dec 02, 2009 | 8.980 | 9.050 | 8.880 | 8.990 | 147,408 | +0.01(+0.11%) |
Dec 01, 2009 | 8.750 | 8.980 | 8.740 | 8.980 | 137,333 | +0.28(+3.22%) |
Nov 30, 2009 | 8.890 | 8.930 | 8.700 | 8.700 | 95,810 | -0.20(-2.25%) |
Nov 27, 2009 | 8.730 | 8.900 | 8.720 | 8.900 | 93,629 | +0.09(+1.02%) |
Nov 26, 2009 | 8.810 | 8.870 | 8.800 | 8.810 | 24,145 | -0.11(-1.23%) |
Nov 25, 2009 | 8.850 | 9.090 | 8.850 | 8.920 | 101,657 | +0.03(+0.34%) |
Nov 24, 2009 | 9.000 | 9.070 | 8.800 | 8.890 | 134,032 | -0.13(-1.44%) |
Nov 23, 2009 | 8.990 | 9.100 | 8.880 | 9.020 | 197,252 | +0.09(+1.01%) |
Nov 20, 2009 | 8.840 | 8.970 | 8.780 | 8.930 | 147,851 | -0.02(-0.22%) |
Nov 19, 2009 | 8.960 | 9.000 | 8.800 | 8.950 | 139,637 | +0.02(+0.22%) |
Nov 18, 2009 | 8.900 | 9.050 | 8.790 | 8.930 | 202,199 | +0.04(+0.45%) |
Nov 17, 2009 | 8.870 | 9.000 | 8.830 | 8.890 | 88,162 | -0.12(-1.33%) |
Nov 16, 2009 | 8.690 | 9.040 | 8.660 | 9.010 | 286,377 | +0.32(+3.68%) |
Nov 13, 2009 | 8.730 | 8.790 | 8.650 | 8.690 | 584,452 | -0.14(-1.59%) |
Nov 12, 2009 | 8.750 | 8.830 | 8.620 | 8.830 | 212,818 | -0.06(-0.67%) |
Nov 11, 2009 | 8.960 | 8.960 | 8.600 | 8.890 | 359,560 | -0.09(-1.00%) |
Nov 10, 2009 | 8.540 | 8.990 | 8.540 | 8.980 | 269,092 | +0.44(+5.15%) |
Nov 09, 2009 | 8.200 | 8.640 | 8.160 | 8.540 | 245,184 | +0.33(+4.02%) |
Nov 06, 2009 | 7.800 | 8.300 | 7.790 | 8.210 | 771,530 | +0.47(+6.07%) |
Nov 05, 2009 | 7.350 | 7.850 | 7.350 | 7.740 | 292,253 | +0.43(+5.88%) |
Nov 04, 2009 | 7.340 | 7.390 | 7.310 | 7.310 | 240,407 | -0.02(-0.27%) |
Nov 03, 2009 | 7.450 | 7.450 | 7.230 | 7.330 | 66,075 | -0.12(-1.61%) |
Nov 02, 2009 | 7.110 | 7.450 | 7.050 | 7.450 | 167,714 | +0.45(+6.43%) |
Oct 30, 2009 | 7.440 | 7.460 | 6.750 | 7.000 | 321,500 | -0.34(-4.63%) |
Oct 29, 2009 | 7.260 | 7.370 | 7.260 | 7.340 | 523,804 | +0.04(+0.55%) |
Oct 28, 2009 | 7.460 | 7.500 | 7.260 | 7.300 | 198,809 | -0.16(-2.14%) |
Oct 27, 2009 | 7.510 | 7.620 | 7.440 | 7.460 | 195,631 | -0.06(-0.80%) |
Oct 26, 2009 | 7.590 | 7.700 | 7.510 | 7.520 | 93,648 | -0.08(-1.05%) |
Oct 23, 2009 | 7.500 | 7.620 | 7.580 | 7.600 | 69,059 | -0.01(-0.13%) |
Oct 22, 2009 | 7.560 | 7.620 | 7.450 | 7.610 | 71,431 | +0.02(+0.26%) |
Oct 21, 2009 | 7.790 | 7.790 | 7.560 | 7.590 | 98,873 | -0.19(-2.44%) |
Oct 20, 2009 | 7.900 | 7.810 | 7.700 | 7.780 | 226,989 | -0.12(-1.52%) |
Oct 19, 2009 | 7.690 | 7.930 | 7.690 | 7.900 | 48,521 | +0.20(+2.60%) |
Oct 16, 2009 | 7.850 | 7.850 | 7.580 | 7.700 | 50,719 | -0.20(-2.53%) |
Oct 15, 2009 | 7.890 | 8.000 | 7.840 | 7.900 | 126,616 | -0.05(-0.63%) |
Oct 14, 2009 | 7.890 | 7.990 | 7.810 | 7.950 | 111,069 | +0.11(+1.40%) |
Oct 13, 2009 | 7.970 | 7.970 | 7.760 | 7.840 | 154,705 | -0.15(-1.88%) |
Oct 09, 2009 | 7.970 | 8.000 | 7.970 | 7.990 | 110,856 | +0.02(+0.25%) |
Oct 08, 2009 | 7.710 | 8.000 | 7.710 | 7.970 | 186,250 | +0.16(+2.05%) |
Oct 07, 2009 | 7.850 | 7.950 | 7.650 | 7.810 | 117,274 | -0.07(-0.89%) |
Oct 06, 2009 | 7.470 | 8.000 | 7.440 | 7.880 | 146,455 | +0.39(+5.21%) |
Oct 05, 2009 | 7.500 | 7.570 | 7.100 | 7.490 | 161,717 | -0.06(-0.79%) |
Oct 02, 2009 | 7.700 | 7.700 | 7.510 | 7.550 | 97,103 | -0.15(-1.95%) |
Oct 01, 2009 | 7.830 | 7.830 | 7.640 | 7.700 | 132,435 | -0.15(-1.91%) |
Sep 30, 2009 | 7.820 | 7.900 | 7.690 | 7.850 | 102,756 | +0.04(+0.51%) |
Sep 29, 2009 | 7.780 | 7.890 | 7.670 | 7.810 | 89,281 | +0.01(+0.13%) |
Sep 28, 2009 | 7.730 | 7.940 | 7.500 | 7.800 | 157,249 | +0.29(+3.86%) |
Sep 25, 2009 | 7.700 | 7.810 | 7.400 | 7.510 | 142,906 | -0.25(-3.22%) |
Sep 24, 2009 | 8.110 | 8.110 | 7.760 | 7.760 | 469,083 | -0.33(-4.08%) |
Sep 23, 2009 | 7.770 | 8.190 | 7.750 | 8.090 | 253,734 | +0.33(+4.25%) |
Sep 22, 2009 | 7.780 | 7.790 | 7.700 | 7.760 | 270,379 | +0.01(+0.13%) |
Sep 21, 2009 | 7.740 | 7.850 | 7.530 | 7.750 | 248,434 | +0.11(+1.44%) |
Sep 18, 2009 | 7.500 | 7.720 | 7.500 | 7.640 | 235,996 | +0.11(+1.46%) |
Sep 17, 2009 | 7.390 | 7.660 | 7.360 | 7.530 | 213,684 | +0.07(+0.94%) |
Sep 16, 2009 | 7.600 | 7.740 | 7.450 | 7.460 | 201,794 | -0.14(-1.84%) |
Sep 15, 2009 | 7.680 | 7.680 | 7.510 | 7.600 | 162,386 | -0.04(-0.52%) |
Sep 14, 2009 | 7.700 | 7.700 | 7.500 | 7.640 | 248,494 | -0.03(-0.39%) |
Sep 11, 2009 | 7.550 | 7.690 | 7.450 | 7.670 | 174,310 | +0.07(+0.92%) |
Sep 10, 2009 | 7.500 | 7.650 | 7.450 | 7.600 | 248,503 | +0.18(+2.43%) |
Sep 09, 2009 | 7.240 | 7.800 | 7.210 | 7.420 | 525,031 | +0.07(+0.95%) |
Sep 08, 2009 | 7.250 | 7.410 | 7.200 | 7.350 | 85,804 | +0.01(+0.14%) |
Sep 04, 2009 | 7.200 | 7.360 | 6.990 | 7.340 | 251,484 | +0.22(+3.09%) |
Sep 03, 2009 | 6.840 | 7.240 | 6.840 | 7.120 | 283,413 | +0.31(+4.55%) |
Sep 02, 2009 | 6.900 | 6.980 | 6.770 | 6.810 | 201,383 | -0.17(-2.44%) |
Sep 01, 2009 | 6.910 | 7.060 | 6.820 | 6.980 | 283,214 | -0.14(-1.97%) |
Aug 31, 2009 | 7.300 | 7.300 | 6.750 | 7.120 | 189,516 | -0.20(-2.73%) |
Aug 28, 2009 | 7.340 | 7.350 | 7.310 | 7.320 | 241,701 | -0.01(-0.14%) |
Aug 27, 2009 | 7.450 | 7.450 | 7.300 | 7.330 | 218,034 | -0.07(-0.95%) |
Aug 26, 2009 | 7.280 | 7.420 | 7.280 | 7.400 | 690,157 | +0.10(+1.37%) |
Aug 25, 2009 | 7.280 | 7.480 | 7.250 | 7.300 | 309,273 | +0.05(+0.69%) |
Aug 24, 2009 | 7.250 | 7.400 | 7.150 | 7.250 | 363,544 | +0.12(+1.68%) |
Aug 21, 2009 | 7.060 | 7.590 | 6.990 | 7.130 | 1,772,288 | +0.06(+0.85%) |
Aug 20, 2009 | 6.750 | 7.180 | 6.690 | 7.070 | 223,983 | +0.36(+5.37%) |
Aug 19, 2009 | 6.900 | 6.900 | 6.700 | 6.710 | 241,037 | -0.19(-2.75%) |
Aug 18, 2009 | 6.950 | 6.990 | 6.710 | 6.900 | 430,390 | -0.08(-1.15%) |
Aug 17, 2009 | 6.650 | 7.140 | 6.650 | 6.980 | 501,571 | +0.18(+2.65%) |
Aug 14, 2009 | 6.750 | 6.950 | 6.650 | 6.800 | 306,760 | -0.10(-1.45%) |
Aug 13, 2009 | 6.200 | 6.970 | 6.080 | 6.900 | 884,044 | +0.90(+15.00%) |
Aug 12, 2009 | 5.750 | 6.150 | 5.750 | 6.000 | 318,011 | +0.20(+3.45%) |
Aug 11, 2009 | 5.750 | 6.110 | 5.700 | 5.800 | 510,463 | +0.50(+9.43%) |
Aug 10, 2009 | 5.390 | 5.390 | 5.250 | 5.300 | 146,914 | +0.03(+0.57%) |
Aug 07, 2009 | 5.210 | 5.340 | 5.210 | 5.270 | 102,108 | +0.04(+0.76%) |
Aug 06, 2009 | 5.300 | 5.300 | 5.150 | 5.230 | 52,570 | -0.06(-1.13%) |
Aug 05, 2009 | 5.200 | 5.300 | 5.100 | 5.290 | 242,299 | +0.14(+2.72%) |
Aug 04, 2009 | 5.300 | 5.300 | 5.140 | 5.150 | 151,471 | -0.15(-2.83%) |
Jul 31, 2009 | 5.460 | 5.490 | 5.200 | 5.300 | 148,459 | -0.13(-2.39%) |
Jul 30, 2009 | 5.070 | 5.490 | 5.070 | 5.430 | 349,650 | +0.36(+7.10%) |
Jul 29, 2009 | 4.900 | 5.100 | 4.900 | 5.070 | 253,286 | +0.16(+3.26%) |
Jul 28, 2009 | 4.760 | 4.950 | 4.750 | 4.910 | 252,305 | +0.15(+3.15%) |
Jul 27, 2009 | 4.860 | 4.890 | 4.750 | 4.760 | 106,019 | -0.07(-1.45%) |
Jul 24, 2009 | 4.850 | 4.860 | 4.790 | 4.830 | 71,490 | +0.06(+1.26%) |
Jul 23, 2009 | 4.750 | 4.840 | 4.750 | 4.770 | 51,394 | +0.02(+0.42%) |
Jul 22, 2009 | 4.750 | 4.830 | 4.750 | 4.750 | 48,787 | -0.05(-1.04%) |
Jul 21, 2009 | 4.890 | 4.890 | 4.750 | 4.800 | 113,826 | +0.00(+0.00%) |
Jul 20, 2009 | 4.650 | 4.820 | 4.630 | 4.800 | 446,484 | +0.20(+4.35%) |
Jul 17, 2009 | 4.670 | 4.670 | 4.560 | 4.600 | 151,369 | -0.06(-1.29%) |
Jul 16, 2009 | 4.450 | 4.660 | 4.450 | 4.660 | 384,658 | +0.23(+5.19%) |
Jul 15, 2009 | 4.390 | 4.530 | 4.320 | 4.430 | 112,491 | +0.13(+3.02%) |
Jul 14, 2009 | 4.260 | 4.370 | 4.250 | 4.300 | 138,283 | -0.04(-0.92%) |
Jul 13, 2009 | 4.130 | 4.350 | 4.090 | 4.340 | 319,940 | +0.25(+6.11%) |
Jul 10, 2009 | 4.010 | 4.130 | 4.000 | 4.090 | 767,627 | +0.11(+2.76%) |
Jul 09, 2009 | 4.220 | 4.220 | 3.960 | 3.980 | 673,784 | -0.09(-2.21%) |
Jul 08, 2009 | 4.410 | 4.410 | 4.000 | 4.070 | 184,566 | -0.31(-7.08%) |
Jul 07, 2009 | 4.540 | 4.580 | 4.350 | 4.380 | 87,125 | -0.13(-2.88%) |
Jul 06, 2009 | 4.680 | 4.690 | 4.450 | 4.510 | 157,423 | -0.18(-3.84%) |
Jul 03, 2009 | 4.610 | 4.700 | 4.600 | 4.690 | 51,405 | -0.01(-0.21%) |
Jul 02, 2009 | 4.740 | 4.770 | 4.650 | 4.700 | 182,701 | +0.07(+1.51%) |
Jun 30, 2009 | 4.880 | 4.880 | 4.590 | 4.630 | 124,512 | -0.17(-3.54%) |
Jun 29, 2009 | 4.780 | 4.850 | 4.740 | 4.800 | 143,621 | +0.06(+1.27%) |
Jun 26, 2009 | 4.670 | 4.800 | 4.660 | 4.740 | 84,972 | -0.01(-0.21%) |
Jun 25, 2009 | 4.920 | 4.810 | 4.600 | 4.750 | 399,563 | -0.11(-2.26%) |
Jun 24, 2009 | 4.590 | 4.910 | 4.580 | 4.860 | 299,912 | +0.36(+8.00%) |
Jun 23, 2009 | 4.420 | 4.520 | 4.330 | 4.500 | 203,765 | +0.05(+1.12%) |
Jun 22, 2009 | 4.550 | 4.690 | 4.420 | 4.450 | 99,518 | -0.15(-3.26%) |
Jun 19, 2009 | 4.360 | 4.650 | 4.360 | 4.600 | 422,463 | +0.19(+4.31%) |
Jun 18, 2009 | 4.200 | 4.440 | 4.100 | 4.410 | 393,765 | +0.17(+4.01%) |
Jun 17, 2009 | 4.440 | 4.440 | 4.240 | 4.240 | 191,151 | -0.21(-4.72%) |
Jun 16, 2009 | 4.540 | 4.690 | 4.370 | 4.450 | 172,243 | -0.17(-3.68%) |
Jun 15, 2009 | 4.450 | 4.700 | 4.350 | 4.620 | 579,732 | +0.20(+4.52%) |
Jun 12, 2009 | 4.460 | 4.550 | 4.390 | 4.420 | 264,215 | +0.05(+1.14%) |
Jun 11, 2009 | 4.360 | 4.450 | 4.300 | 4.370 | 157,183 | +0.01(+0.23%) |
Jun 10, 2009 | 4.510 | 4.540 | 4.290 | 4.360 | 171,933 | -0.15(-3.33%) |
Jun 09, 2009 | 4.390 | 4.730 | 4.370 | 4.510 | 342,498 | +0.21(+4.88%) |
Jun 08, 2009 | 4.320 | 4.300 | 4.200 | 4.300 | 154,982 | +0.10(+2.38%) |
Jun 05, 2009 | 4.010 | 4.260 | 4.010 | 4.200 | 452,782 | +0.22(+5.53%) |
Jun 04, 2009 | 3.950 | 4.010 | 3.860 | 3.980 | 516,099 | -0.03(-0.75%) |
Jun 03, 2009 | 4.110 | 4.200 | 3.960 | 4.010 | 690,811 | -0.24(-5.65%) |
Jun 02, 2009 | 4.400 | 4.440 | 4.130 | 4.250 | 404,260 | -0.19(-4.28%) |