Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.116 | 6.081 | 5.928 | 5.948 | 119,042 | -0.17(-2.74%) |
May 27, 2010 | 6.060 | 6.130 | 5.941 | 6.116 | 86,776 | +0.20(+3.30%) |
May 26, 2010 | 6.004 | 6.050 | 5.914 | 5.921 | 160,120 | -0.06(-0.93%) |
May 25, 2010 | 5.837 | 6.011 | 5.774 | 5.976 | 100,109 | +0.04(+0.71%) |
May 24, 2010 | 6.081 | 6.102 | 5.914 | 5.935 | 85,757 | -0.15(-2.52%) |
May 21, 2010 | 6.046 | 6.172 | 6.011 | 6.088 | 118,610 | -0.07(-1.13%) |
May 20, 2010 | 6.074 | 6.297 | 6.046 | 6.158 | 138,098 | -0.12(-1.89%) |
May 19, 2010 | 6.234 | 6.325 | 6.206 | 6.276 | 132,021 | +0.04(+0.67%) |
May 18, 2010 | 6.527 | 6.527 | 6.206 | 6.234 | 116,607 | -0.19(-2.93%) |
May 17, 2010 | 6.444 | 6.451 | 6.227 | 6.423 | 82,160 | +0.00(+0.00%) |
May 14, 2010 | 6.451 | 6.451 | 6.276 | 6.423 | 75,345 | -0.08(-1.29%) |
May 13, 2010 | 6.611 | 6.618 | 6.409 | 6.506 | 73,907 | -0.15(-2.20%) |
May 12, 2010 | 6.402 | 6.660 | 6.388 | 6.653 | 80,922 | +0.14(+2.14%) |
May 11, 2010 | 6.318 | 6.548 | 6.297 | 6.513 | 124,985 | +0.00(+0.00%) |
May 10, 2010 | 6.276 | 6.562 | 6.241 | 6.513 | 138,722 | +0.33(+5.30%) |
May 07, 2010 | 6.144 | 6.331 | 6.033 | 6.186 | 95,388 | +0.04(+0.68%) |
May 06, 2010 | 6.379 | 6.518 | 6.054 | 6.144 | 94,074 | -0.27(-4.21%) |
May 05, 2010 | 6.573 | 6.656 | 6.400 | 6.414 | 53,068 | -0.19(-2.83%) |
May 04, 2010 | 6.718 | 6.767 | 6.511 | 6.601 | 86,741 | -0.24(-3.44%) |
May 03, 2010 | 6.698 | 6.850 | 6.573 | 6.836 | 70,850 | +0.15(+2.28%) |
Apr 30, 2010 | 6.871 | 6.871 | 6.642 | 6.684 | 93,953 | -0.21(-3.01%) |
Apr 29, 2010 | 6.670 | 6.912 | 6.580 | 6.891 | 97,715 | +0.30(+4.51%) |
Apr 28, 2010 | 6.691 | 6.760 | 6.462 | 6.594 | 38,731 | -0.06(-0.94%) |
Apr 27, 2010 | 6.732 | 6.815 | 6.448 | 6.656 | 71,718 | -0.10(-1.43%) |
Apr 26, 2010 | 6.677 | 6.815 | 6.677 | 6.753 | 92,727 | +0.05(+0.72%) |
Apr 23, 2010 | 6.670 | 6.836 | 6.628 | 6.704 | 66,761 | +0.02(+0.31%) |
Apr 22, 2010 | 6.469 | 6.691 | 6.469 | 6.684 | 151,827 | +0.14(+2.11%) |
Apr 21, 2010 | 6.545 | 6.552 | 6.414 | 6.545 | 25,638 | -0.01(-0.21%) |
Apr 20, 2010 | 6.552 | 6.594 | 6.497 | 6.559 | 60,102 | +0.02(+0.32%) |
Apr 19, 2010 | 6.573 | 6.587 | 6.525 | 6.538 | 56,741 | -0.10(-1.46%) |
Apr 16, 2010 | 6.608 | 6.656 | 6.455 | 6.635 | 78,783 | +0.03(+0.42%) |
Apr 15, 2010 | 6.476 | 6.621 | 6.448 | 6.608 | 52,192 | +0.10(+1.60%) |
Apr 14, 2010 | 6.435 | 6.504 | 6.317 | 6.504 | 49,111 | +0.08(+1.29%) |
Apr 13, 2010 | 6.220 | 6.490 | 6.151 | 6.421 | 81,046 | +0.17(+2.65%) |
Apr 12, 2010 | 6.269 | 6.317 | 6.206 | 6.255 | 63,263 | -0.03(-0.44%) |
Apr 09, 2010 | 6.345 | 6.359 | 6.234 | 6.282 | 72,546 | -0.08(-1.30%) |
Apr 08, 2010 | 6.573 | 6.594 | 6.359 | 6.365 | 86,109 | -0.25(-3.77%) |
Apr 07, 2010 | 6.532 | 6.649 | 6.517 | 6.615 | 71,072 | +0.06(+0.84%) |
Apr 06, 2010 | 6.421 | 6.621 | 6.407 | 6.559 | 72,145 | +0.08(+1.28%) |
Apr 05, 2010 | 6.365 | 6.511 | 6.282 | 6.476 | 48,381 | +0.15(+2.41%) |
Apr 01, 2010 | 6.365 | 6.324 | 6.324 | 6.324 | 64,460 | -0.02(-0.33%) |
Mar 31, 2010 | 6.386 | 6.545 | 6.338 | 6.345 | 78,303 | -0.09(-1.40%) |
Mar 30, 2010 | 6.448 | 6.455 | 6.310 | 6.435 | 40,571 | -0.01(-0.11%) |
Mar 29, 2010 | 6.476 | 6.573 | 6.317 | 6.442 | 57,202 | -0.03(-0.53%) |
Mar 26, 2010 | 6.476 | 6.497 | 6.276 | 6.476 | 60,273 | +0.04(+0.65%) |
Mar 25, 2010 | 6.587 | 6.642 | 6.234 | 6.435 | 61,734 | -0.12(-1.90%) |
Mar 24, 2010 | 6.628 | 6.677 | 6.241 | 6.559 | 66,466 | -0.08(-1.25%) |
Mar 23, 2010 | 6.518 | 6.677 | 6.421 | 6.642 | 53,108 | +0.11(+1.69%) |
Mar 22, 2010 | 6.442 | 6.542 | 6.394 | 6.532 | 69,877 | +0.03(+0.53%) |
Mar 19, 2010 | 6.435 | 6.511 | 6.352 | 6.497 | 127,774 | +0.10(+1.62%) |
Mar 18, 2010 | 6.414 | 6.455 | 6.276 | 6.393 | 64,724 | -0.11(-1.70%) |
Mar 17, 2010 | 6.490 | 6.552 | 6.435 | 6.504 | 111,509 | +0.03(+0.43%) |
Mar 16, 2010 | 6.552 | 6.615 | 6.365 | 6.476 | 29,101 | -0.07(-1.06%) |
Mar 15, 2010 | 6.525 | 6.670 | 6.497 | 6.545 | 28,443 | -0.06(-0.84%) |
Mar 12, 2010 | 6.649 | 6.649 | 6.511 | 6.601 | 28,197 | -0.04(-0.62%) |
Mar 11, 2010 | 6.698 | 6.753 | 6.566 | 6.642 | 89,651 | -0.12(-1.74%) |
Mar 10, 2010 | 6.601 | 6.760 | 6.601 | 6.760 | 88,552 | +0.13(+1.98%) |
Mar 09, 2010 | 6.788 | 6.891 | 6.594 | 6.628 | 38,108 | -0.21(-3.04%) |
Mar 08, 2010 | 6.871 | 6.871 | 6.711 | 6.836 | 39,073 | -0.04(-0.60%) |
Mar 05, 2010 | 6.746 | 6.905 | 6.642 | 6.877 | 108,228 | +0.19(+2.79%) |
Mar 04, 2010 | 6.677 | 6.739 | 6.497 | 6.691 | 34,424 | +0.04(+0.62%) |
Mar 03, 2010 | 6.691 | 6.698 | 6.497 | 6.649 | 53,850 | -0.05(-0.72%) |
Mar 02, 2010 | 6.532 | 6.698 | 6.483 | 6.698 | 86,109 | +0.19(+2.87%) |
Mar 01, 2010 | 6.663 | 6.711 | 6.359 | 6.511 | 64,684 | -0.13(-1.98%) |
Feb 26, 2010 | 6.767 | 6.774 | 6.601 | 6.642 | 36,684 | -0.12(-1.84%) |
Feb 25, 2010 | 6.732 | 6.774 | 6.684 | 6.767 | 34,481 | -0.06(-0.91%) |
Feb 24, 2010 | 6.829 | 6.891 | 6.725 | 6.829 | 28,359 | +0.04(+0.61%) |
Feb 23, 2010 | 6.926 | 6.926 | 6.711 | 6.788 | 43,090 | -0.14(-2.00%) |
Feb 22, 2010 | 6.815 | 6.933 | 6.801 | 6.926 | 41,957 | +0.08(+1.21%) |
Feb 19, 2010 | 6.898 | 6.967 | 6.815 | 6.843 | 80,443 | -0.06(-0.90%) |
Feb 18, 2010 | 6.905 | 6.905 | 6.704 | 6.905 | 75,924 | -0.01(-0.10%) |
Feb 17, 2010 | 6.960 | 6.960 | 6.829 | 6.912 | 75,255 | -0.01(-0.10%) |
Feb 16, 2010 | 6.933 | 6.954 | 6.864 | 6.919 | 91,282 | -0.03(-0.50%) |
Feb 12, 2010 | 6.877 | 6.954 | 6.954 | 6.954 | 57,956 | +0.01(+0.10%) |
Feb 11, 2010 | 6.684 | 6.954 | 6.628 | 6.947 | 106,687 | +0.24(+3.51%) |
Feb 10, 2010 | 6.732 | 6.739 | 6.635 | 6.711 | 62,236 | -0.07(-1.02%) |
Feb 09, 2010 | 6.753 | 6.850 | 6.698 | 6.781 | 100,141 | +0.12(+1.77%) |
Feb 08, 2010 | 6.670 | 6.829 | 6.656 | 6.663 | 64,911 | +0.01(+0.21%) |
Feb 05, 2010 | 6.505 | 6.649 | 6.484 | 6.649 | 41,674 | +0.19(+2.98%) |
Feb 04, 2010 | 6.594 | 6.615 | 6.457 | 6.457 | 73,890 | -0.17(-2.59%) |
Feb 03, 2010 | 6.580 | 6.752 | 6.574 | 6.629 | 70,967 | +0.06(+0.94%) |
Feb 02, 2010 | 6.553 | 6.704 | 6.539 | 6.567 | 88,924 | +0.00(+0.00%) |
Feb 01, 2010 | 6.574 | 6.587 | 6.457 | 6.567 | 46,964 | +0.01(+0.10%) |
Jan 29, 2010 | 6.505 | 6.663 | 6.466 | 6.560 | 99,200 | +0.10(+1.49%) |
Jan 28, 2010 | 6.683 | 6.773 | 6.450 | 6.464 | 50,654 | -0.19(-2.79%) |
Jan 27, 2010 | 6.519 | 6.683 | 6.519 | 6.649 | 30,604 | +0.10(+1.47%) |
Jan 26, 2010 | 6.601 | 6.732 | 6.553 | 6.553 | 52,197 | -0.07(-1.04%) |
Jan 25, 2010 | 6.663 | 6.698 | 6.594 | 6.622 | 55,250 | +0.00(+0.00%) |
Jan 22, 2010 | 6.615 | 6.710 | 6.591 | 6.622 | 78,345 | +0.02(+0.31%) |
Jan 21, 2010 | 6.862 | 6.862 | 6.601 | 6.601 | 65,239 | -0.25(-3.71%) |
Jan 20, 2010 | 6.828 | 6.876 | 6.766 | 6.855 | 65,462 | -0.02(-0.30%) |
Jan 19, 2010 | 6.896 | 6.917 | 6.780 | 6.876 | 88,814 | +0.01(+0.10%) |
Jan 15, 2010 | 6.896 | 6.869 | 6.869 | 6.869 | 80,798 | +0.00(+0.00%) |
Jan 14, 2010 | 6.828 | 6.910 | 6.773 | 6.869 | 30,527 | -0.01(-0.10%) |
Jan 13, 2010 | 6.890 | 6.903 | 6.752 | 6.876 | 29,065 | +0.01(+0.10%) |
Jan 12, 2010 | 6.752 | 6.917 | 6.625 | 6.869 | 44,217 | +0.05(+0.81%) |
Jan 11, 2010 | 6.917 | 6.917 | 6.787 | 6.814 | 44,645 | -0.08(-1.10%) |
Jan 08, 2010 | 6.814 | 6.979 | 6.725 | 6.890 | 48,225 | +0.03(+0.50%) |
Jan 07, 2010 | 6.835 | 6.903 | 6.745 | 6.855 | 62,708 | +0.13(+1.94%) |
Jan 06, 2010 | 6.835 | 6.931 | 6.690 | 6.725 | 84,975 | -0.11(-1.61%) |
Jan 05, 2010 | 6.931 | 6.931 | 6.814 | 6.835 | 55,139 | -0.09(-1.29%) |
Jan 04, 2010 | 6.855 | 6.938 | 6.766 | 6.924 | 61,872 | +0.12(+1.82%) |
Dec 31, 2009 | 6.883 | 6.800 | 6.800 | 6.800 | 65,512 | -0.07(-1.00%) |
Dec 30, 2009 | 6.876 | 6.919 | 6.793 | 6.869 | 53,848 | -0.03(-0.50%) |
Dec 29, 2009 | 6.958 | 6.958 | 6.800 | 6.903 | 30,444 | -0.05(-0.69%) |
Dec 28, 2009 | 6.862 | 6.958 | 6.793 | 6.951 | 58,512 | +0.13(+1.91%) |
Dec 24, 2009 | 6.896 | 6.938 | 6.821 | 6.821 | 16,670 | -0.03(-0.40%) |
Dec 23, 2009 | 6.903 | 6.972 | 6.787 | 6.848 | 44,852 | -0.02(-0.30%) |
Dec 22, 2009 | 6.821 | 6.903 | 6.704 | 6.869 | 127,646 | +0.00(+0.00%) |
Dec 21, 2009 | 6.979 | 7.027 | 6.738 | 6.869 | 56,689 | -0.08(-1.19%) |
Dec 18, 2009 | 6.869 | 6.979 | 6.752 | 6.951 | 220,351 | +0.14(+2.02%) |
Dec 17, 2009 | 6.814 | 6.869 | 6.787 | 6.814 | 54,209 | -0.03(-0.40%) |
Dec 16, 2009 | 7.054 | 7.123 | 6.828 | 6.841 | 55,068 | -0.14(-2.06%) |
Dec 15, 2009 | 6.945 | 7.144 | 6.881 | 6.986 | 89,082 | +0.04(+0.59%) |
Dec 14, 2009 | 6.945 | 6.945 | 6.848 | 6.945 | 56,423 | +0.05(+0.80%) |
Dec 11, 2009 | 6.896 | 6.945 | 6.808 | 6.890 | 29,078 | +0.05(+0.70%) |
Dec 10, 2009 | 6.896 | 6.938 | 6.793 | 6.841 | 45,088 | -0.04(-0.60%) |
Dec 09, 2009 | 6.828 | 6.910 | 6.711 | 6.883 | 48,318 | +0.08(+1.21%) |
Dec 08, 2009 | 6.814 | 6.938 | 6.787 | 6.800 | 30,413 | -0.09(-1.30%) |
Dec 07, 2009 | 6.869 | 6.890 | 6.800 | 6.890 | 21,923 | +0.00(+0.00%) |
Dec 04, 2009 | 6.821 | 6.945 | 6.725 | 6.890 | 134,234 | +0.25(+3.72%) |
Dec 03, 2009 | 6.800 | 6.896 | 6.608 | 6.642 | 87,685 | -0.11(-1.63%) |
Dec 02, 2009 | 6.683 | 6.780 | 6.608 | 6.752 | 50,143 | +0.05(+0.82%) |
Dec 01, 2009 | 6.532 | 6.697 | 6.450 | 6.697 | 117,111 | +0.25(+3.83%) |
Nov 30, 2009 | 6.313 | 6.450 | 6.230 | 6.450 | 111,907 | +0.12(+1.95%) |
Nov 27, 2009 | 6.278 | 6.491 | 6.278 | 6.326 | 41,058 | -0.10(-1.50%) |
Nov 25, 2009 | 6.580 | 6.580 | 6.422 | 6.422 | 38,206 | -0.11(-1.68%) |
Nov 24, 2009 | 6.560 | 6.560 | 6.422 | 6.532 | 99,234 | -0.03(-0.42%) |
Nov 23, 2009 | 6.436 | 6.656 | 6.429 | 6.560 | 43,290 | +0.23(+3.58%) |
Nov 20, 2009 | 6.374 | 6.567 | 6.285 | 6.333 | 71,734 | -0.08(-1.18%) |
Nov 19, 2009 | 6.491 | 6.532 | 6.361 | 6.409 | 55,337 | -0.15(-2.30%) |
Nov 18, 2009 | 6.526 | 6.587 | 6.422 | 6.560 | 27,451 | -0.01(-0.21%) |
Nov 17, 2009 | 6.512 | 6.574 | 6.403 | 6.574 | 29,637 | +0.04(+0.63%) |
Nov 16, 2009 | 6.498 | 6.587 | 6.429 | 6.532 | 72,134 | +0.11(+1.71%) |
Nov 13, 2009 | 6.354 | 6.553 | 6.347 | 6.422 | 30,506 | +0.05(+0.86%) |
Nov 12, 2009 | 6.553 | 6.683 | 6.326 | 6.368 | 71,954 | -0.17(-2.63%) |
Nov 11, 2009 | 6.574 | 6.690 | 6.512 | 6.539 | 54,753 | +0.05(+0.74%) |
Nov 10, 2009 | 6.677 | 6.683 | 6.422 | 6.491 | 26,206 | -0.07(-1.05%) |
Nov 09, 2009 | 6.546 | 6.594 | 6.450 | 6.560 | 50,508 | +0.10(+1.49%) |
Nov 06, 2009 | 6.416 | 6.498 | 6.395 | 6.464 | 23,364 | -0.05(-0.74%) |
Nov 05, 2009 | 6.484 | 6.539 | 6.429 | 6.512 | 55,803 | +0.18(+2.82%) |
Nov 04, 2009 | 6.539 | 6.580 | 6.319 | 6.333 | 62,648 | -0.17(-2.64%) |
Nov 03, 2009 | 6.409 | 6.519 | 6.319 | 6.505 | 50,062 | +0.02(+0.32%) |
Nov 02, 2009 | 6.477 | 6.642 | 6.361 | 6.484 | 49,864 | +0.00(+0.00%) |
Oct 30, 2009 | 6.526 | 6.683 | 6.388 | 6.484 | 112,778 | -0.08(-1.26%) |
Oct 29, 2009 | 6.711 | 6.910 | 6.512 | 6.567 | 61,935 | -0.10(-1.44%) |
Oct 28, 2009 | 6.532 | 6.690 | 6.532 | 6.663 | 83,699 | +0.14(+2.11%) |
Oct 27, 2009 | 6.656 | 6.697 | 6.471 | 6.526 | 99,099 | +0.12(+1.93%) |
Oct 26, 2009 | 6.519 | 6.567 | 6.395 | 6.402 | 43,201 | -0.06(-0.96%) |
Oct 23, 2009 | 6.498 | 6.745 | 6.457 | 6.464 | 59,364 | -0.29(-4.27%) |
Oct 22, 2009 | 6.519 | 6.752 | 6.519 | 6.752 | 27,187 | +0.21(+3.15%) |
Oct 21, 2009 | 6.553 | 6.690 | 6.498 | 6.546 | 85,614 | -0.05(-0.73%) |
Oct 20, 2009 | 6.594 | 6.608 | 6.526 | 6.594 | 42,823 | -0.01(-0.10%) |
Oct 19, 2009 | 6.526 | 6.642 | 6.512 | 6.601 | 32,441 | +0.11(+1.69%) |
Oct 16, 2009 | 6.601 | 6.663 | 6.491 | 6.491 | 65,090 | -0.14(-2.17%) |
Oct 15, 2009 | 6.539 | 6.663 | 6.526 | 6.635 | 75,505 | +0.02(+0.31%) |
Oct 14, 2009 | 6.615 | 6.635 | 6.561 | 6.615 | 52,668 | +0.07(+1.05%) |
Oct 13, 2009 | 6.477 | 6.546 | 6.457 | 6.546 | 38,858 | +0.04(+0.63%) |
Oct 12, 2009 | 6.526 | 6.690 | 6.422 | 6.505 | 16,896 | -0.05(-0.73%) |
Oct 09, 2009 | 6.464 | 6.559 | 6.354 | 6.553 | 59,380 | +0.15(+2.36%) |
Oct 08, 2009 | 6.526 | 6.526 | 6.361 | 6.402 | 82,085 | -0.06(-0.96%) |
Oct 07, 2009 | 6.436 | 6.464 | 6.333 | 6.464 | 38,845 | +0.03(+0.43%) |
Oct 06, 2009 | 6.395 | 6.436 | 6.302 | 6.436 | 29,423 | +0.15(+2.40%) |
Oct 05, 2009 | 6.368 | 6.457 | 6.264 | 6.285 | 86,069 | -0.04(-0.65%) |
Oct 02, 2009 | 6.436 | 6.629 | 6.313 | 6.326 | 101,634 | -0.16(-2.54%) |
Oct 01, 2009 | 6.690 | 6.731 | 6.491 | 6.491 | 79,303 | -0.10(-1.56%) |
Sep 30, 2009 | 6.931 | 7.089 | 6.532 | 6.594 | 143,024 | -0.42(-5.97%) |
Sep 29, 2009 | 7.137 | 7.151 | 6.896 | 7.013 | 24,465 | -0.14(-1.92%) |
Sep 28, 2009 | 6.917 | 7.199 | 6.917 | 7.151 | 53,811 | +0.25(+3.58%) |
Sep 25, 2009 | 6.814 | 7.116 | 6.793 | 6.903 | 63,140 | +0.05(+0.70%) |
Sep 24, 2009 | 6.958 | 7.034 | 6.828 | 6.855 | 56,187 | -0.09(-1.29%) |
Sep 23, 2009 | 7.123 | 7.199 | 6.855 | 6.945 | 59,936 | -0.20(-2.79%) |
Sep 22, 2009 | 7.157 | 7.212 | 6.986 | 7.144 | 43,703 | +0.03(+0.39%) |
Sep 21, 2009 | 6.951 | 7.144 | 6.883 | 7.116 | 35,188 | +0.08(+1.07%) |
Sep 18, 2009 | 6.945 | 7.041 | 6.896 | 7.041 | 110,884 | +0.13(+1.89%) |
Sep 17, 2009 | 6.910 | 7.061 | 6.862 | 6.910 | 42,943 | -0.03(-0.40%) |
Sep 16, 2009 | 6.745 | 6.938 | 6.656 | 6.938 | 59,160 | +0.19(+2.85%) |
Sep 15, 2009 | 6.718 | 6.883 | 6.704 | 6.745 | 45,756 | -0.01(-0.10%) |
Sep 14, 2009 | 6.649 | 6.821 | 6.601 | 6.752 | 103,152 | +0.08(+1.13%) |
Sep 11, 2009 | 6.862 | 6.862 | 6.656 | 6.677 | 42,440 | -0.18(-2.61%) |
Sep 10, 2009 | 6.780 | 6.910 | 6.732 | 6.855 | 53,318 | +0.05(+0.71%) |
Sep 09, 2009 | 6.704 | 6.917 | 6.704 | 6.807 | 28,946 | +0.08(+1.23%) |
Sep 08, 2009 | 6.780 | 6.917 | 6.594 | 6.725 | 35,989 | -0.01(-0.20%) |
Sep 04, 2009 | 6.780 | 6.938 | 6.683 | 6.738 | 49,285 | -0.02(-0.30%) |
Sep 03, 2009 | 6.683 | 6.924 | 6.663 | 6.759 | 31,523 | +0.11(+1.65%) |
Sep 02, 2009 | 6.745 | 6.759 | 6.587 | 6.649 | 30,757 | -0.12(-1.73%) |
Sep 01, 2009 | 6.718 | 7.054 | 6.649 | 6.766 | 55,621 | +0.03(+0.41%) |
Aug 31, 2009 | 6.841 | 7.034 | 6.697 | 6.738 | 66,547 | -0.17(-2.49%) |
Aug 28, 2009 | 7.144 | 7.144 | 6.711 | 6.910 | 47,366 | -0.21(-2.90%) |
Aug 27, 2009 | 6.979 | 7.151 | 6.890 | 7.116 | 38,499 | +0.08(+1.07%) |
Aug 26, 2009 | 7.034 | 7.041 | 6.896 | 7.041 | 41,013 | -0.03(-0.49%) |
Aug 25, 2009 | 6.883 | 7.171 | 6.477 | 7.075 | 35,928 | -0.01(-0.19%) |
Aug 24, 2009 | 7.006 | 7.130 | 6.945 | 7.089 | 38,937 | +0.08(+1.18%) |
Aug 21, 2009 | 6.999 | 7.020 | 6.663 | 7.006 | 110,481 | +0.10(+1.39%) |
Aug 20, 2009 | 6.732 | 6.931 | 6.677 | 6.910 | 50,898 | +0.15(+2.24%) |
Aug 19, 2009 | 6.663 | 6.787 | 6.587 | 6.759 | 72,335 | +0.03(+0.41%) |
Aug 18, 2009 | 6.587 | 6.938 | 6.402 | 6.732 | 57,655 | +0.15(+2.30%) |
Aug 17, 2009 | 6.697 | 6.752 | 6.429 | 6.580 | 52,619 | -0.21(-3.13%) |
Aug 14, 2009 | 6.999 | 7.020 | 6.766 | 6.793 | 36,915 | -0.19(-2.75%) |
Aug 13, 2009 | 7.137 | 7.164 | 6.910 | 6.986 | 32,312 | -0.13(-1.83%) |
Aug 12, 2009 | 6.965 | 7.178 | 6.965 | 7.116 | 43,957 | +0.17(+2.47%) |
Aug 11, 2009 | 7.054 | 7.102 | 6.890 | 6.945 | 27,914 | -0.19(-2.60%) |
Aug 10, 2009 | 7.061 | 7.206 | 7.013 | 7.130 | 34,389 | -0.01(-0.19%) |
Aug 07, 2009 | 6.903 | 7.274 | 6.835 | 7.144 | 80,847 | +0.32(+4.63%) |
Aug 06, 2009 | 7.041 | 7.088 | 6.807 | 6.828 | 38,569 | -0.20(-2.83%) |
Aug 05, 2009 | 7.185 | 7.185 | 6.883 | 7.027 | 58,061 | -0.13(-1.82%) |
Aug 04, 2009 | 7.247 | 7.460 | 7.096 | 7.157 | 31,208 | -0.16(-2.25%) |
Aug 03, 2009 | 7.350 | 7.425 | 7.219 | 7.322 | 92,736 | +0.01(+0.09%) |
Jul 31, 2009 | 7.377 | 7.563 | 7.309 | 7.315 | 51,891 | -0.11(-1.48%) |
Jul 30, 2009 | 7.528 | 7.583 | 7.405 | 7.425 | 94,832 | -0.07(-0.92%) |
Jul 29, 2009 | 7.480 | 7.535 | 7.350 | 7.494 | 66,037 | -0.03(-0.37%) |
Jul 28, 2009 | 7.391 | 7.542 | 7.391 | 7.521 | 81,162 | +0.05(+0.74%) |
Jul 27, 2009 | 7.329 | 7.501 | 7.171 | 7.467 | 89,314 | +0.14(+1.87%) |
Jul 24, 2009 | 7.006 | 7.329 | 6.965 | 7.329 | 89,287 | +0.24(+3.39%) |
Jul 23, 2009 | 6.855 | 7.123 | 6.773 | 7.089 | 116,045 | +0.21(+2.99%) |
Jul 22, 2009 | 6.841 | 6.938 | 6.725 | 6.883 | 53,245 | +0.03(+0.40%) |
Jul 21, 2009 | 6.958 | 6.999 | 6.738 | 6.855 | 220,368 | -0.06(-0.89%) |
Jul 20, 2009 | 6.869 | 6.979 | 6.759 | 6.917 | 102,066 | +0.08(+1.21%) |
Jul 17, 2009 | 6.780 | 6.869 | 6.622 | 6.835 | 81,436 | +0.09(+1.32%) |
Jul 16, 2009 | 6.553 | 6.841 | 6.484 | 6.745 | 93,119 | +0.14(+2.08%) |
Jul 15, 2009 | 6.580 | 6.622 | 6.368 | 6.608 | 146,978 | +0.10(+1.58%) |
Jul 14, 2009 | 6.340 | 6.629 | 6.340 | 6.505 | 60,100 | +0.04(+0.64%) |
Jul 13, 2009 | 6.109 | 6.505 | 6.079 | 6.464 | 104,308 | +0.28(+4.56%) |
Jul 10, 2009 | 6.045 | 6.223 | 6.010 | 6.182 | 18,742 | +0.10(+1.58%) |
Jul 09, 2009 | 6.319 | 6.340 | 6.045 | 6.086 | 68,683 | -0.21(-3.28%) |
Jul 08, 2009 | 6.436 | 6.436 | 6.271 | 6.292 | 61,792 | -0.08(-1.29%) |
Jul 07, 2009 | 6.319 | 6.567 | 6.277 | 6.374 | 114,195 | +0.09(+1.42%) |
Jul 06, 2009 | 6.100 | 6.340 | 6.047 | 6.285 | 50,460 | +0.19(+3.16%) |
Jul 02, 2009 | 6.175 | 6.175 | 6.079 | 6.093 | 91,610 | -0.17(-2.74%) |
Jul 01, 2009 | 6.155 | 6.292 | 6.141 | 6.264 | 54,200 | +0.18(+2.93%) |
Jun 30, 2009 | 6.175 | 6.223 | 6.079 | 6.086 | 70,428 | -0.07(-1.12%) |
Jun 29, 2009 | 6.244 | 6.292 | 6.024 | 6.155 | 76,125 | -0.08(-1.32%) |
Jun 26, 2009 | 5.921 | 6.313 | 5.900 | 6.237 | 545,750 | +0.27(+4.49%) |
Jun 25, 2009 | 5.921 | 6.038 | 5.811 | 5.969 | 132,052 | +0.12(+2.12%) |
Jun 24, 2009 | 6.024 | 6.072 | 5.811 | 5.845 | 46,560 | -0.13(-2.18%) |
Jun 23, 2009 | 5.962 | 6.237 | 5.949 | 5.976 | 24,629 | +0.04(+0.69%) |
Jun 22, 2009 | 6.168 | 6.200 | 5.921 | 5.935 | 38,905 | -0.28(-4.53%) |
Jun 19, 2009 | 6.244 | 6.285 | 6.072 | 6.216 | 106,913 | +0.05(+0.78%) |
Jun 18, 2009 | 6.182 | 6.182 | 6.072 | 6.168 | 9,748 | -0.03(-0.44%) |
Jun 17, 2009 | 6.010 | 6.299 | 5.914 | 6.196 | 37,746 | +0.18(+2.97%) |
Jun 16, 2009 | 6.100 | 6.216 | 5.983 | 6.017 | 57,759 | +0.01(+0.11%) |
Jun 15, 2009 | 6.134 | 6.210 | 5.942 | 6.010 | 55,139 | -0.27(-4.37%) |
Jun 12, 2009 | 6.148 | 6.285 | 5.969 | 6.285 | 50,368 | +0.10(+1.67%) |
Jun 11, 2009 | 6.093 | 6.285 | 5.914 | 6.182 | 47,002 | +0.12(+1.93%) |
Jun 10, 2009 | 6.065 | 6.175 | 5.839 | 6.065 | 63,669 | +0.08(+1.26%) |
Jun 09, 2009 | 6.168 | 6.285 | 5.990 | 5.990 | 38,947 | -0.12(-2.02%) |
Jun 08, 2009 | 6.313 | 6.354 | 6.065 | 6.113 | 41,422 | +0.08(+1.37%) |
Jun 05, 2009 | 6.402 | 6.512 | 5.955 | 6.031 | 97,445 | -0.27(-4.25%) |
Jun 04, 2009 | 6.361 | 6.381 | 6.278 | 6.299 | 31,916 | +0.00(+0.00%) |
Jun 03, 2009 | 6.374 | 6.416 | 6.244 | 6.299 | 36,078 | -0.16(-2.45%) |
Jun 02, 2009 | 6.326 | 6.560 | 6.326 | 6.457 | 55,929 | +0.12(+1.84%) |