Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.303 | 8.296 | 8.017 | 8.097 | 1,322,740 | -0.21(-2.48%) |
May 27, 2010 | 8.289 | 8.406 | 8.090 | 8.303 | 1,526,416 | +0.20(+2.45%) |
May 26, 2010 | 8.222 | 8.435 | 7.987 | 8.105 | 1,227,085 | -0.03(-0.36%) |
May 25, 2010 | 8.017 | 8.259 | 7.760 | 8.134 | 2,301,120 | -0.10(-1.25%) |
May 24, 2010 | 8.501 | 8.633 | 8.215 | 8.237 | 999,810 | -0.34(-3.94%) |
May 21, 2010 | 8.061 | 8.582 | 8.061 | 8.575 | 1,809,611 | +0.41(+5.04%) |
May 20, 2010 | 8.501 | 9.022 | 8.156 | 8.164 | 2,362,512 | -0.87(-9.59%) |
May 19, 2010 | 9.191 | 9.536 | 8.956 | 9.030 | 771,768 | -0.19(-2.07%) |
May 18, 2010 | 9.492 | 9.610 | 9.096 | 9.221 | 783,841 | -0.23(-2.48%) |
May 17, 2010 | 9.397 | 9.580 | 9.103 | 9.456 | 597,351 | +0.10(+1.02%) |
May 14, 2010 | 9.639 | 9.676 | 9.191 | 9.360 | 919,002 | -0.37(-3.77%) |
May 13, 2010 | 9.779 | 9.910 | 9.669 | 9.727 | 878,779 | -0.12(-1.19%) |
May 12, 2010 | 9.646 | 9.896 | 9.544 | 9.845 | 801,400 | +0.26(+2.76%) |
May 11, 2010 | 9.623 | 9.812 | 9.265 | 9.580 | 1,486,853 | +0.11(+1.16%) |
May 10, 2010 | 9.368 | 9.573 | 9.074 | 9.470 | 1,518,455 | +0.72(+8.22%) |
May 07, 2010 | 8.854 | 9.089 | 8.604 | 8.751 | 1,978,109 | -0.12(-1.41%) |
May 06, 2010 | 9.235 | 9.485 | 8.560 | 8.876 | 1,633,261 | -0.33(-3.59%) |
May 05, 2010 | 9.000 | 9.279 | 8.589 | 9.206 | 1,853,538 | +0.48(+5.56%) |
May 04, 2010 | 8.964 | 8.971 | 8.589 | 8.721 | 1,638,694 | -0.39(-4.27%) |
May 03, 2010 | 9.074 | 9.227 | 8.861 | 9.111 | 1,007,287 | +0.06(+0.65%) |
Apr 30, 2010 | 9.235 | 9.456 | 9.037 | 9.052 | 1,704,600 | -0.13(-1.44%) |
Apr 29, 2010 | 9.823 | 9.874 | 8.890 | 9.184 | 3,940,606 | -0.91(-9.02%) |
Apr 28, 2010 | 10.18 | 10.40 | 10.02 | 10.09 | 1,214,457 | +0.03(+0.29%) |
Apr 27, 2010 | 10.28 | 10.51 | 9.955 | 10.06 | 1,489,580 | -0.25(-2.42%) |
Apr 26, 2010 | 10.59 | 10.78 | 10.31 | 10.31 | 1,255,975 | -0.48(-4.42%) |
Apr 23, 2010 | 10.68 | 10.98 | 10.64 | 10.79 | 1,517,977 | +0.15(+1.45%) |
Apr 22, 2010 | 10.08 | 10.72 | 9.992 | 10.64 | 1,494,914 | +0.42(+4.10%) |
Apr 21, 2010 | 9.595 | 10.24 | 9.573 | 10.22 | 1,751,771 | +0.63(+6.58%) |
Apr 20, 2010 | 9.617 | 9.713 | 9.470 | 9.588 | 1,533,548 | +0.02(+0.23%) |
Apr 19, 2010 | 9.617 | 9.749 | 9.368 | 9.566 | 1,516,126 | -0.07(-0.76%) |
Apr 16, 2010 | 10.04 | 10.08 | 9.624 | 9.639 | 2,259,153 | -0.43(-4.23%) |
Apr 15, 2010 | 9.823 | 10.12 | 9.735 | 10.06 | 1,007,621 | +0.24(+2.47%) |
Apr 14, 2010 | 9.536 | 9.837 | 9.492 | 9.823 | 1,049,176 | +0.37(+3.96%) |
Apr 13, 2010 | 9.514 | 9.536 | 9.353 | 9.448 | 674,414 | -0.06(-0.62%) |
Apr 12, 2010 | 9.507 | 9.529 | 9.404 | 9.507 | 731,322 | +0.02(+0.23%) |
Apr 09, 2010 | 9.470 | 9.500 | 9.254 | 9.485 | 1,347,055 | +0.02(+0.23%) |
Apr 08, 2010 | 9.206 | 9.474 | 9.144 | 9.463 | 843,349 | +0.20(+2.14%) |
Apr 07, 2010 | 9.235 | 9.419 | 9.155 | 9.265 | 1,331,799 | -0.02(-0.24%) |
Apr 06, 2010 | 8.736 | 9.323 | 8.707 | 9.287 | 1,566,673 | +0.49(+5.59%) |
Apr 05, 2010 | 8.633 | 8.795 | 8.589 | 8.795 | 811,633 | +0.22(+2.57%) |
Apr 01, 2010 | 8.575 | 8.575 | 8.575 | 8.575 | 720,442 | +0.04(+0.52%) |
Mar 31, 2010 | 8.266 | 8.626 | 8.230 | 8.531 | 1,478,193 | +0.20(+2.38%) |
Mar 30, 2010 | 8.487 | 8.567 | 8.244 | 8.332 | 932,204 | -0.16(-1.90%) |
Mar 29, 2010 | 8.611 | 8.633 | 8.318 | 8.494 | 973,787 | -0.05(-0.60%) |
Mar 26, 2010 | 8.707 | 8.824 | 8.523 | 8.545 | 1,367,165 | -0.10(-1.19%) |
Mar 25, 2010 | 8.736 | 8.956 | 8.633 | 8.648 | 1,508,848 | -0.05(-0.59%) |
Mar 24, 2010 | 8.435 | 8.729 | 8.384 | 8.699 | 1,415,017 | +0.21(+2.51%) |
Mar 23, 2010 | 8.354 | 8.501 | 8.222 | 8.487 | 911,348 | +0.12(+1.40%) |
Mar 22, 2010 | 8.053 | 8.369 | 7.973 | 8.369 | 1,080,240 | +0.22(+2.70%) |
Mar 19, 2010 | 8.252 | 8.354 | 7.943 | 8.149 | 3,007,526 | -0.04(-0.54%) |
Mar 18, 2010 | 8.332 | 8.494 | 8.182 | 8.193 | 1,523,837 | -0.28(-3.29%) |
Mar 17, 2010 | 8.127 | 8.531 | 7.965 | 8.472 | 1,846,550 | +0.35(+4.34%) |
Mar 16, 2010 | 7.929 | 8.127 | 7.861 | 8.120 | 1,244,180 | +0.18(+2.31%) |
Mar 15, 2010 | 7.885 | 8.046 | 7.833 | 7.936 | 1,408,013 | -0.23(-2.79%) |
Mar 12, 2010 | 8.296 | 8.332 | 8.075 | 8.164 | 1,460,423 | -0.11(-1.33%) |
Mar 11, 2010 | 7.892 | 8.288 | 7.863 | 8.274 | 1,616,702 | +0.32(+4.06%) |
Mar 10, 2010 | 7.532 | 7.973 | 7.532 | 7.951 | 2,147,813 | +0.43(+5.76%) |
Mar 09, 2010 | 7.356 | 7.532 | 7.334 | 7.518 | 1,455,447 | +0.13(+1.79%) |
Mar 08, 2010 | 7.415 | 7.466 | 7.371 | 7.385 | 1,641,023 | -0.05(-0.69%) |
Mar 05, 2010 | 7.165 | 7.437 | 7.121 | 7.437 | 2,692,864 | +0.34(+4.76%) |
Mar 04, 2010 | 7.194 | 7.253 | 7.092 | 7.099 | 846,125 | -0.10(-1.33%) |
Mar 03, 2010 | 7.231 | 7.305 | 7.136 | 7.194 | 1,448,367 | +0.01(+0.10%) |
Mar 02, 2010 | 7.172 | 7.246 | 7.106 | 7.187 | 1,213,856 | +0.03(+0.41%) |
Mar 01, 2010 | 7.165 | 7.283 | 7.062 | 7.158 | 1,114,768 | +0.00(+0.00%) |
Feb 26, 2010 | 7.283 | 7.283 | 7.121 | 7.158 | 4,502,654 | -0.10(-1.32%) |
Feb 25, 2010 | 7.106 | 7.283 | 7.048 | 7.253 | 1,643,762 | +0.01(+0.20%) |
Feb 24, 2010 | 7.143 | 7.437 | 7.114 | 7.239 | 1,885,969 | +0.13(+1.86%) |
Feb 23, 2010 | 7.283 | 7.327 | 7.063 | 7.107 | 1,919,767 | -0.18(-2.52%) |
Feb 22, 2010 | 7.092 | 7.305 | 7.077 | 7.290 | 2,243,881 | +0.22(+3.11%) |
Feb 19, 2010 | 6.953 | 7.070 | 6.894 | 7.070 | 1,661,617 | +0.12(+1.80%) |
Feb 18, 2010 | 6.887 | 6.982 | 6.813 | 6.945 | 868,017 | +0.07(+1.07%) |
Feb 17, 2010 | 6.894 | 6.923 | 6.747 | 6.872 | 934,503 | +0.01(+0.11%) |
Feb 16, 2010 | 6.652 | 6.865 | 6.604 | 6.865 | 1,059,568 | +0.21(+3.20%) |
Feb 12, 2010 | 6.483 | 6.652 | 6.652 | 6.652 | 1,550,883 | +0.12(+1.80%) |
Feb 11, 2010 | 6.571 | 6.586 | 6.417 | 6.534 | 1,002,437 | -0.05(-0.78%) |
Feb 10, 2010 | 6.586 | 6.659 | 6.490 | 6.586 | 1,337,163 | -0.01(-0.22%) |
Feb 09, 2010 | 6.600 | 6.659 | 6.483 | 6.600 | 1,473,234 | +0.11(+1.69%) |
Feb 08, 2010 | 6.498 | 6.626 | 6.439 | 6.490 | 1,037,382 | -0.11(-1.67%) |
Feb 05, 2010 | 6.630 | 6.821 | 6.388 | 6.600 | 3,490,548 | +0.00(+0.00%) |
Feb 04, 2010 | 6.755 | 6.821 | 6.542 | 6.600 | 3,309,031 | -0.23(-3.43%) |
Feb 03, 2010 | 7.026 | 7.048 | 6.725 | 6.835 | 3,431,946 | -0.18(-2.51%) |
Feb 02, 2010 | 7.099 | 7.143 | 6.828 | 7.011 | 14,929,001 | +0.16(+2.36%) |
Feb 01, 2010 | 7.033 | 7.041 | 6.760 | 6.850 | 1,183,149 | -0.18(-2.51%) |
Jan 29, 2010 | 7.268 | 7.327 | 6.909 | 7.026 | 2,926,497 | -0.41(-5.52%) |
Jan 28, 2010 | 7.517 | 7.679 | 7.327 | 7.437 | 1,160,374 | -0.04(-0.49%) |
Jan 27, 2010 | 7.202 | 7.517 | 7.202 | 7.473 | 1,333,173 | +0.26(+3.56%) |
Jan 26, 2010 | 7.209 | 7.539 | 7.147 | 7.217 | 1,372,316 | -0.04(-0.51%) |
Jan 25, 2010 | 7.319 | 7.422 | 7.092 | 7.253 | 815,475 | +0.02(+0.30%) |
Jan 22, 2010 | 7.605 | 7.701 | 7.180 | 7.231 | 1,923,049 | -0.38(-5.01%) |
Jan 21, 2010 | 7.048 | 7.693 | 7.048 | 7.613 | 3,288,585 | +0.50(+7.01%) |
Jan 20, 2010 | 6.953 | 7.261 | 6.835 | 7.114 | 1,897,037 | +0.07(+1.04%) |
Jan 19, 2010 | 6.967 | 7.041 | 6.887 | 7.041 | 1,306,815 | +0.10(+1.37%) |
Jan 15, 2010 | 6.997 | 6.945 | 6.945 | 6.945 | 1,589,880 | -0.04(-0.63%) |
Jan 14, 2010 | 6.674 | 7.033 | 6.600 | 6.989 | 1,304,611 | +0.31(+4.61%) |
Jan 13, 2010 | 6.615 | 6.710 | 6.424 | 6.681 | 938,335 | +0.07(+1.00%) |
Jan 12, 2010 | 6.556 | 6.659 | 6.527 | 6.615 | 792,495 | -0.03(-0.44%) |
Jan 11, 2010 | 6.740 | 6.747 | 6.534 | 6.644 | 1,273,423 | -0.10(-1.52%) |
Jan 08, 2010 | 6.476 | 6.747 | 6.446 | 6.747 | 1,458,430 | +0.23(+3.60%) |
Jan 07, 2010 | 6.175 | 6.593 | 6.138 | 6.512 | 1,816,023 | +0.34(+5.46%) |
Jan 06, 2010 | 6.036 | 6.190 | 5.948 | 6.175 | 1,091,614 | +0.12(+1.94%) |
Jan 05, 2010 | 5.992 | 6.102 | 5.918 | 6.058 | 1,685,805 | +0.04(+0.73%) |
Jan 04, 2010 | 5.610 | 6.014 | 5.581 | 6.014 | 1,804,396 | +0.48(+8.61%) |
Dec 31, 2009 | 5.559 | 5.537 | 5.537 | 5.537 | 664,313 | -0.01(-0.13%) |
Dec 30, 2009 | 5.574 | 5.662 | 5.508 | 5.544 | 805,813 | -0.09(-1.56%) |
Dec 29, 2009 | 5.427 | 5.669 | 5.427 | 5.632 | 1,140,584 | +0.17(+3.09%) |
Dec 28, 2009 | 5.500 | 5.559 | 5.427 | 5.464 | 938,092 | -0.05(-0.93%) |
Dec 24, 2009 | 5.486 | 5.544 | 5.412 | 5.515 | 404,030 | +0.05(+0.94%) |
Dec 23, 2009 | 5.574 | 5.735 | 5.427 | 5.464 | 983,506 | -0.11(-1.97%) |
Dec 22, 2009 | 5.405 | 5.596 | 5.398 | 5.574 | 1,081,889 | +0.17(+3.12%) |
Dec 21, 2009 | 5.405 | 5.456 | 5.222 | 5.405 | 1,464,274 | +0.07(+1.38%) |
Dec 18, 2009 | 5.368 | 5.464 | 5.068 | 5.332 | 6,852,510 | -0.21(-3.71%) |
Dec 17, 2009 | 5.537 | 5.640 | 5.478 | 5.537 | 871,326 | -0.01(-0.26%) |
Dec 16, 2009 | 5.552 | 5.647 | 5.486 | 5.552 | 960,079 | +0.01(+0.26%) |
Dec 15, 2009 | 5.515 | 5.607 | 5.471 | 5.537 | 1,145,815 | -0.01(-0.26%) |
Dec 14, 2009 | 5.500 | 5.610 | 5.471 | 5.552 | 999,042 | +0.02(+0.40%) |
Dec 11, 2009 | 5.500 | 5.537 | 5.456 | 5.530 | 901,099 | +0.06(+1.07%) |
Dec 10, 2009 | 5.530 | 5.530 | 5.427 | 5.471 | 735,084 | -0.02(-0.40%) |
Dec 09, 2009 | 5.434 | 5.522 | 5.398 | 5.493 | 902,209 | +0.03(+0.54%) |
Dec 08, 2009 | 5.427 | 5.552 | 5.390 | 5.464 | 784,454 | -0.04(-0.67%) |
Dec 07, 2009 | 5.522 | 5.574 | 5.405 | 5.500 | 1,196,133 | -0.04(-0.79%) |
Dec 04, 2009 | 5.632 | 5.720 | 5.511 | 5.544 | 1,626,144 | +0.01(+0.13%) |
Dec 03, 2009 | 5.691 | 5.816 | 5.530 | 5.537 | 1,007,781 | -0.11(-1.95%) |
Dec 02, 2009 | 5.676 | 5.779 | 5.647 | 5.647 | 1,512,683 | -0.04(-0.77%) |
Dec 01, 2009 | 5.750 | 5.823 | 5.676 | 5.691 | 1,082,241 | -0.04(-0.64%) |
Nov 30, 2009 | 5.720 | 5.830 | 5.647 | 5.728 | 1,497,650 | +0.01(+0.13%) |
Nov 27, 2009 | 5.713 | 5.889 | 5.684 | 5.720 | 918,201 | -0.11(-1.89%) |
Nov 25, 2009 | 5.940 | 5.955 | 5.801 | 5.830 | 1,186,593 | -0.07(-1.12%) |
Nov 24, 2009 | 5.845 | 5.904 | 5.764 | 5.896 | 1,262,530 | +0.03(+0.50%) |
Nov 23, 2009 | 5.940 | 5.977 | 5.816 | 5.867 | 1,143,616 | +0.03(+0.50%) |
Nov 20, 2009 | 5.845 | 5.977 | 5.823 | 5.838 | 768,200 | -0.05(-0.87%) |
Nov 19, 2009 | 6.014 | 6.043 | 5.830 | 5.889 | 959,921 | -0.18(-3.02%) |
Nov 18, 2009 | 6.094 | 6.226 | 6.006 | 6.072 | 594,777 | -0.01(-0.12%) |
Nov 17, 2009 | 5.948 | 6.116 | 5.889 | 6.080 | 983,165 | +0.07(+1.10%) |
Nov 16, 2009 | 6.094 | 6.226 | 5.984 | 6.014 | 1,389,913 | +0.23(+3.93%) |
Nov 13, 2009 | 5.830 | 5.889 | 5.742 | 5.786 | 1,334,324 | -0.04(-0.63%) |
Nov 12, 2009 | 6.043 | 6.094 | 5.816 | 5.823 | 1,272,260 | -0.21(-3.52%) |
Nov 11, 2009 | 5.984 | 6.065 | 5.940 | 6.036 | 2,111,657 | +0.22(+3.78%) |
Nov 10, 2009 | 5.955 | 6.021 | 5.691 | 5.816 | 1,797,780 | -0.20(-3.29%) |
Nov 09, 2009 | 5.838 | 6.109 | 5.838 | 6.014 | 1,950,714 | +0.24(+4.19%) |
Nov 06, 2009 | 5.808 | 5.830 | 5.720 | 5.772 | 1,507,523 | -0.09(-1.50%) |
Nov 05, 2009 | 5.830 | 5.867 | 5.720 | 5.860 | 1,822,332 | +0.14(+2.44%) |
Nov 04, 2009 | 6.197 | 6.292 | 5.684 | 5.720 | 3,526,556 | -0.43(-7.03%) |
Nov 03, 2009 | 6.146 | 6.212 | 5.977 | 6.153 | 1,440,437 | -0.04(-0.59%) |
Nov 02, 2009 | 6.549 | 6.586 | 6.058 | 6.190 | 1,911,935 | -0.29(-4.42%) |
Oct 30, 2009 | 6.674 | 6.762 | 6.454 | 6.476 | 2,272,067 | -0.29(-4.33%) |
Oct 29, 2009 | 6.791 | 6.791 | 6.644 | 6.769 | 1,184,493 | +0.04(+0.65%) |
Oct 28, 2009 | 6.813 | 6.857 | 6.589 | 6.725 | 1,301,475 | -0.09(-1.29%) |
Oct 27, 2009 | 6.762 | 6.953 | 6.703 | 6.813 | 1,618,133 | +0.11(+1.64%) |
Oct 26, 2009 | 6.667 | 6.821 | 6.527 | 6.703 | 1,396,190 | +0.04(+0.66%) |
Oct 23, 2009 | 6.755 | 7.063 | 6.659 | 6.659 | 1,976,280 | -0.36(-5.12%) |
Oct 22, 2009 | 6.689 | 7.041 | 6.637 | 7.019 | 1,191,450 | +0.33(+4.93%) |
Oct 21, 2009 | 7.004 | 7.136 | 6.652 | 6.689 | 1,787,447 | -0.37(-5.30%) |
Oct 20, 2009 | 7.011 | 7.253 | 7.004 | 7.063 | 1,461,780 | -0.20(-2.73%) |
Oct 19, 2009 | 7.334 | 7.334 | 7.048 | 7.261 | 1,873,606 | -0.08(-1.10%) |
Oct 16, 2009 | 7.319 | 7.400 | 7.239 | 7.341 | 2,131,224 | -0.03(-0.40%) |
Oct 15, 2009 | 7.224 | 7.451 | 7.202 | 7.371 | 2,689,569 | -0.01(-0.10%) |
Oct 14, 2009 | 7.378 | 7.517 | 7.143 | 7.378 | 13,010,037 | +0.38(+5.45%) |
Oct 13, 2009 | 6.520 | 7.077 | 6.424 | 6.997 | 4,277,207 | +0.34(+5.18%) |
Oct 12, 2009 | 6.703 | 6.843 | 6.637 | 6.652 | 831,127 | -0.08(-1.20%) |
Oct 09, 2009 | 6.600 | 6.755 | 6.344 | 6.732 | 3,092,796 | +0.32(+5.03%) |
Oct 08, 2009 | 6.014 | 6.454 | 5.992 | 6.410 | 2,444,170 | +0.45(+7.50%) |
Oct 07, 2009 | 5.999 | 6.006 | 5.867 | 5.962 | 591,342 | -0.01(-0.25%) |
Oct 06, 2009 | 6.043 | 6.072 | 5.874 | 5.977 | 1,022,207 | +0.10(+1.62%) |
Oct 05, 2009 | 5.838 | 5.937 | 5.757 | 5.882 | 1,286,146 | +0.09(+1.52%) |
Oct 02, 2009 | 5.684 | 5.830 | 5.603 | 5.794 | 1,548,338 | +0.07(+1.15%) |
Oct 01, 2009 | 5.933 | 5.999 | 5.691 | 5.728 | 1,659,121 | -0.21(-3.46%) |
Sep 30, 2009 | 6.058 | 6.131 | 5.882 | 5.933 | 1,329,403 | -0.13(-2.18%) |
Sep 29, 2009 | 6.094 | 6.197 | 6.050 | 6.065 | 801,774 | -0.03(-0.48%) |
Sep 28, 2009 | 6.109 | 6.182 | 6.050 | 6.094 | 956,815 | +0.00(+0.00%) |
Sep 25, 2009 | 6.197 | 6.197 | 6.028 | 6.094 | 1,266,596 | -0.09(-1.42%) |
Sep 24, 2009 | 6.410 | 6.498 | 6.168 | 6.182 | 1,734,095 | -0.23(-3.55%) |
Sep 23, 2009 | 6.527 | 6.556 | 6.402 | 6.410 | 1,138,589 | -0.07(-1.13%) |
Sep 22, 2009 | 6.578 | 6.615 | 6.454 | 6.483 | 992,663 | -0.04(-0.56%) |
Sep 21, 2009 | 6.608 | 6.710 | 6.498 | 6.520 | 1,076,717 | -0.15(-2.31%) |
Sep 18, 2009 | 6.850 | 6.887 | 6.600 | 6.674 | 1,601,410 | -0.13(-1.94%) |
Sep 17, 2009 | 7.121 | 7.297 | 6.725 | 6.806 | 1,291,801 | -0.34(-4.82%) |
Sep 16, 2009 | 6.850 | 7.239 | 6.850 | 7.151 | 2,087,678 | +0.31(+4.50%) |
Sep 15, 2009 | 6.799 | 6.938 | 6.615 | 6.843 | 901,075 | +0.06(+0.86%) |
Sep 14, 2009 | 6.791 | 6.872 | 6.674 | 6.784 | 1,055,633 | -0.04(-0.64%) |
Sep 11, 2009 | 6.850 | 6.982 | 6.784 | 6.828 | 1,241,855 | +0.03(+0.43%) |
Sep 10, 2009 | 6.916 | 6.953 | 6.747 | 6.799 | 1,240,861 | +0.03(+0.43%) |
Sep 09, 2009 | 6.424 | 6.843 | 6.380 | 6.769 | 1,877,390 | +0.26(+4.06%) |
Sep 08, 2009 | 6.578 | 6.578 | 6.388 | 6.505 | 1,018,400 | +0.01(+0.11%) |
Sep 04, 2009 | 6.454 | 6.542 | 6.417 | 6.498 | 838,322 | +0.04(+0.57%) |
Sep 03, 2009 | 6.388 | 6.476 | 6.329 | 6.461 | 664,575 | +0.14(+2.20%) |
Sep 02, 2009 | 6.461 | 6.564 | 6.292 | 6.322 | 1,385,487 | -0.14(-2.16%) |
Sep 01, 2009 | 6.747 | 6.857 | 6.454 | 6.461 | 1,350,682 | -0.32(-4.65%) |
Aug 31, 2009 | 6.887 | 6.894 | 6.718 | 6.777 | 1,231,955 | -0.18(-2.63%) |
Aug 28, 2009 | 7.026 | 7.114 | 6.857 | 6.960 | 992,283 | -0.10(-1.35%) |
Aug 27, 2009 | 7.055 | 7.107 | 6.843 | 7.055 | 1,039,127 | -0.06(-0.82%) |
Aug 26, 2009 | 7.077 | 7.356 | 7.055 | 7.114 | 929,470 | -0.03(-0.41%) |
Aug 25, 2009 | 7.305 | 7.356 | 7.121 | 7.143 | 685,110 | -0.12(-1.62%) |
Aug 24, 2009 | 7.481 | 7.569 | 7.195 | 7.261 | 805,010 | -0.18(-2.37%) |
Aug 21, 2009 | 7.371 | 7.510 | 7.261 | 7.437 | 936,656 | +0.18(+2.42%) |
Aug 20, 2009 | 7.114 | 7.327 | 7.077 | 7.261 | 1,088,138 | +0.14(+1.96%) |
Aug 19, 2009 | 7.004 | 7.312 | 6.982 | 7.121 | 800,446 | +0.00(+0.00%) |
Aug 18, 2009 | 7.158 | 7.245 | 7.099 | 7.121 | 1,069,354 | -0.09(-1.22%) |
Aug 17, 2009 | 7.334 | 7.400 | 7.077 | 7.209 | 852,983 | -0.32(-4.19%) |
Aug 14, 2009 | 7.781 | 7.840 | 7.415 | 7.525 | 998,417 | -0.34(-4.29%) |
Aug 13, 2009 | 7.979 | 8.067 | 7.708 | 7.862 | 880,622 | -0.06(-0.74%) |
Aug 12, 2009 | 7.803 | 8.133 | 7.708 | 7.921 | 1,138,484 | +0.04(+0.47%) |
Aug 11, 2009 | 8.361 | 8.471 | 7.642 | 7.884 | 1,613,648 | -0.52(-6.20%) |
Aug 10, 2009 | 8.067 | 8.749 | 7.921 | 8.405 | 2,570,342 | +0.33(+4.09%) |
Aug 07, 2009 | 7.246 | 8.111 | 7.151 | 8.075 | 2,803,424 | +0.94(+13.16%) |
Aug 06, 2009 | 7.261 | 7.363 | 6.982 | 7.136 | 1,282,112 | -0.01(-0.10%) |
Aug 05, 2009 | 6.967 | 7.283 | 6.894 | 7.143 | 2,074,269 | +0.41(+6.10%) |
Aug 04, 2009 | 6.622 | 6.953 | 6.424 | 6.732 | 2,122,630 | +0.12(+1.77%) |
Aug 03, 2009 | 6.799 | 6.821 | 6.600 | 6.615 | 1,867,621 | -0.07(-1.10%) |
Jul 31, 2009 | 6.828 | 6.967 | 6.644 | 6.689 | 1,842,291 | -0.26(-3.80%) |
Jul 30, 2009 | 7.312 | 7.466 | 6.762 | 6.953 | 3,407,275 | -0.89(-11.40%) |
Jul 29, 2009 | 7.825 | 8.031 | 7.620 | 7.847 | 1,314,697 | +0.03(+0.38%) |
Jul 28, 2009 | 7.422 | 7.913 | 7.400 | 7.818 | 1,426,843 | +0.34(+4.61%) |
Jul 27, 2009 | 7.202 | 7.510 | 7.158 | 7.473 | 1,127,672 | +0.26(+3.56%) |
Jul 24, 2009 | 7.055 | 7.319 | 6.916 | 7.217 | 630,229 | +0.12(+1.65%) |
Jul 23, 2009 | 6.784 | 7.217 | 6.777 | 7.099 | 1,091,060 | +0.32(+4.76%) |
Jul 22, 2009 | 6.615 | 6.894 | 6.608 | 6.777 | 895,282 | +0.08(+1.20%) |
Jul 21, 2009 | 6.967 | 6.967 | 6.644 | 6.696 | 962,559 | -0.27(-3.89%) |
Jul 20, 2009 | 7.114 | 7.173 | 6.821 | 6.967 | 923,454 | -0.05(-0.73%) |
Jul 17, 2009 | 7.657 | 7.737 | 7.011 | 7.019 | 1,347,447 | -0.60(-7.89%) |
Jul 16, 2009 | 7.099 | 7.730 | 7.041 | 7.620 | 1,657,382 | +0.28(+3.80%) |
Jul 15, 2009 | 7.261 | 7.462 | 7.165 | 7.341 | 1,309,866 | +0.11(+1.52%) |
Jul 14, 2009 | 7.253 | 7.305 | 7.070 | 7.231 | 735,577 | -0.05(-0.70%) |
Jul 13, 2009 | 7.048 | 7.283 | 6.916 | 7.283 | 781,945 | +0.38(+5.53%) |
Jul 10, 2009 | 6.953 | 7.055 | 6.696 | 6.901 | 814,951 | -0.09(-1.26%) |
Jul 09, 2009 | 7.114 | 7.283 | 6.975 | 6.989 | 489,429 | -0.04(-0.63%) |
Jul 08, 2009 | 7.268 | 7.444 | 6.872 | 7.033 | 1,417,212 | -0.18(-2.54%) |
Jul 07, 2009 | 7.253 | 7.473 | 7.187 | 7.217 | 970,181 | +0.03(+0.41%) |
Jul 06, 2009 | 7.019 | 7.327 | 6.937 | 7.187 | 1,230,156 | +0.39(+5.72%) |
Jul 02, 2009 | 7.114 | 7.253 | 6.747 | 6.799 | 699,634 | -0.37(-5.12%) |
Jul 01, 2009 | 6.989 | 7.187 | 6.901 | 7.165 | 511,523 | +0.19(+2.73%) |
Jun 30, 2009 | 7.143 | 7.275 | 6.953 | 6.975 | 647,466 | -0.19(-2.66%) |
Jun 29, 2009 | 7.092 | 7.209 | 6.769 | 7.165 | 692,652 | +0.10(+1.45%) |
Jun 26, 2009 | 6.960 | 7.121 | 6.813 | 7.063 | 1,678,765 | +0.07(+1.05%) |
Jun 25, 2009 | 6.674 | 6.989 | 6.637 | 6.989 | 635,995 | +0.18(+2.69%) |
Jun 24, 2009 | 6.872 | 7.019 | 6.747 | 6.806 | 808,067 | -0.02(-0.32%) |
Jun 23, 2009 | 6.799 | 7.004 | 6.652 | 6.828 | 741,149 | +0.12(+1.75%) |
Jun 22, 2009 | 6.909 | 6.989 | 6.689 | 6.710 | 780,439 | -0.26(-3.68%) |
Jun 19, 2009 | 6.975 | 7.187 | 6.850 | 6.967 | 1,278,466 | +0.06(+0.85%) |
Jun 18, 2009 | 6.769 | 6.960 | 6.674 | 6.909 | 361,354 | +0.12(+1.84%) |
Jun 17, 2009 | 6.982 | 7.019 | 6.600 | 6.784 | 795,994 | -0.23(-3.34%) |
Jun 16, 2009 | 7.217 | 7.246 | 6.865 | 7.019 | 991,566 | -0.20(-2.74%) |
Jun 15, 2009 | 7.532 | 7.605 | 7.180 | 7.217 | 1,028,052 | -0.39(-5.11%) |
Jun 12, 2009 | 7.349 | 7.613 | 7.349 | 7.605 | 666,850 | +0.26(+3.49%) |
Jun 11, 2009 | 7.422 | 7.627 | 7.334 | 7.349 | 901,339 | +0.01(+0.10%) |
Jun 10, 2009 | 7.466 | 7.481 | 7.195 | 7.341 | 820,873 | -0.01(-0.10%) |
Jun 09, 2009 | 7.488 | 7.488 | 7.261 | 7.349 | 541,062 | -0.04(-0.50%) |
Jun 08, 2009 | 7.334 | 7.459 | 7.312 | 7.385 | 666,042 | -0.01(-0.20%) |
Jun 05, 2009 | 7.796 | 7.906 | 7.334 | 7.400 | 1,049,577 | -0.36(-4.63%) |
Jun 04, 2009 | 7.554 | 7.767 | 7.341 | 7.759 | 559,080 | +0.29(+3.93%) |
Jun 03, 2009 | 7.547 | 7.774 | 7.444 | 7.466 | 571,693 | -0.23(-2.96%) |
Jun 02, 2009 | 7.723 | 7.825 | 7.539 | 7.693 | 701,022 | -0.05(-0.66%) |