Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.170 | 5.812 | 5.170 | 5.170 | 1,038,623 | -0.81(-13.50%) |
Jul 29, 2010 | 5.977 | 6.020 | 5.830 | 5.977 | 503,782 | +0.04(+0.73%) |
Jul 28, 2010 | 5.934 | 6.020 | 5.864 | 5.934 | 2,542 | +0.01(+0.15%) |
Jul 27, 2010 | 5.934 | 6.029 | 5.890 | 5.925 | 327 | +0.03(+0.59%) |
Jul 26, 2010 | 5.725 | 5.890 | 5.656 | 5.890 | 453,190 | +0.16(+2.88%) |
Jul 23, 2010 | 5.474 | 5.769 | 5.387 | 5.725 | 837,374 | +0.20(+3.61%) |
Jul 22, 2010 | 5.352 | 5.535 | 5.344 | 5.526 | 5,236 | +0.29(+5.64%) |
Jul 21, 2010 | 5.318 | 5.439 | 5.205 | 5.231 | 352,260 | -0.05(-0.99%) |
Jul 20, 2010 | 4.971 | 5.292 | 4.919 | 5.283 | 3,529 | +0.22(+4.28%) |
Jul 19, 2010 | 5.057 | 5.153 | 4.997 | 5.066 | 551,694 | +0.03(+0.52%) |
Jul 16, 2010 | 5.040 | 5.274 | 5.040 | 5.040 | 987,261 | -0.30(-5.68%) |
Jul 15, 2010 | 5.439 | 5.457 | 5.231 | 5.344 | 260,264 | -0.07(-1.28%) |
Jul 14, 2010 | 5.404 | 5.474 | 5.370 | 5.413 | 1,475 | -0.03(-0.64%) |
Jul 13, 2010 | 5.448 | 5.509 | 5.361 | 5.448 | 13,257 | +0.19(+3.63%) |
Jul 12, 2010 | 5.344 | 5.422 | 5.214 | 5.257 | 263,091 | -0.10(-1.78%) |
Jul 09, 2010 | 5.352 | 5.361 | 5.196 | 5.352 | 370,794 | +0.11(+2.15%) |
Jul 08, 2010 | 5.240 | 5.248 | 5.083 | 5.240 | 3,815 | +0.17(+3.42%) |
Jul 07, 2010 | 4.806 | 5.066 | 4.763 | 5.066 | 694,877 | +0.30(+6.38%) |
Jul 06, 2010 | 4.763 | 5.188 | 4.763 | 4.763 | 9,751 | -0.26(-5.18%) |
Jul 02, 2010 | 5.023 | 5.118 | 4.988 | 5.023 | 699,450 | +0.02(+0.35%) |
Jul 01, 2010 | 5.231 | 5.266 | 4.841 | 5.005 | 1,127,983 | -0.23(-4.47%) |
Jun 30, 2010 | 5.240 | 5.387 | 5.083 | 5.240 | 7,329 | -0.03(-0.66%) |
Jun 29, 2010 | 5.274 | 5.441 | 5.235 | 5.274 | 278 | -0.28(-5.00%) |
Jun 25, 2010 | 5.552 | 5.717 | 5.170 | 5.552 | 1,757,290 | +0.32(+6.14%) |
Jun 24, 2010 | 5.231 | 5.517 | 5.205 | 5.231 | 4,820 | -0.33(-5.93%) |
Jun 23, 2010 | 5.491 | 5.656 | 5.413 | 5.561 | 500,213 | +0.04(+0.79%) |
Jun 22, 2010 | 5.517 | 5.899 | 5.509 | 5.517 | 2,621 | -0.20(-3.49%) |
Jun 21, 2010 | 5.908 | 6.029 | 5.656 | 5.717 | 464,003 | -0.06(-1.05%) |
Jun 18, 2010 | 5.777 | 5.821 | 5.587 | 5.777 | 1,168,896 | +0.17(+3.10%) |
Jun 17, 2010 | 5.604 | 5.639 | 5.422 | 5.604 | 327,617 | +0.03(+0.47%) |
Jun 16, 2010 | 5.691 | 5.691 | 5.535 | 5.578 | 444,466 | -0.20(-3.45%) |
Jun 15, 2010 | 5.777 | 5.803 | 5.587 | 5.777 | 5,347 | +0.06(+1.06%) |
Jun 14, 2010 | 5.347 | 5.811 | 5.347 | 5.717 | 1,040,937 | +0.44(+8.31%) |
Jun 11, 2010 | 5.141 | 5.416 | 5.132 | 5.278 | 619,407 | +0.03(+0.66%) |
Jun 10, 2010 | 5.244 | 5.321 | 5.149 | 5.244 | 3,973 | +0.23(+4.63%) |
Jun 09, 2010 | 5.106 | 5.227 | 5.012 | 5.012 | 644,378 | +0.00(+0.00%) |
Jun 08, 2010 | 5.201 | 5.201 | 4.943 | 5.012 | 3,098 | -0.15(-2.83%) |
Jun 07, 2010 | 5.381 | 5.424 | 5.141 | 5.158 | 739,094 | -0.21(-3.85%) |
Jun 04, 2010 | 5.364 | 5.596 | 5.330 | 5.364 | 827,770 | -0.27(-4.73%) |
Jun 03, 2010 | 5.631 | 5.863 | 5.588 | 5.631 | 774,144 | -0.06(-1.06%) |
Jun 02, 2010 | 5.691 | 5.691 | 5.424 | 5.691 | 788,063 | +0.25(+4.58%) |
Jun 01, 2010 | 5.442 | 5.803 | 5.433 | 5.442 | 2,617 | -0.41(-7.05%) |
May 28, 2010 | 5.854 | 6.052 | 5.846 | 5.854 | 2,028,202 | -0.17(-2.85%) |
May 27, 2010 | 5.734 | 6.061 | 5.665 | 6.026 | 1,123,261 | +0.39(+6.86%) |
May 26, 2010 | 5.639 | 5.725 | 5.493 | 5.639 | 2,053 | +0.18(+3.31%) |
May 25, 2010 | 5.287 | 5.510 | 5.244 | 5.459 | 5,449 | -0.03(-0.47%) |
May 24, 2010 | 5.674 | 5.700 | 5.424 | 5.485 | 780,889 | -0.17(-3.04%) |
May 21, 2010 | 5.424 | 5.760 | 5.201 | 5.657 | 864,169 | +0.19(+3.46%) |
May 20, 2010 | 5.682 | 5.786 | 5.416 | 5.467 | 2,036,841 | -0.45(-7.56%) |
May 19, 2010 | 5.923 | 5.992 | 5.674 | 5.914 | 763,406 | -0.06(-1.01%) |
May 18, 2010 | 6.086 | 6.207 | 5.889 | 5.975 | 7,402 | +0.00(+0.00%) |
May 17, 2010 | 5.854 | 6.009 | 5.751 | 5.975 | 1,163,218 | +0.32(+5.62%) |
May 14, 2010 | 5.657 | 5.846 | 5.553 | 5.657 | 1,008,922 | -0.23(-3.94%) |
May 13, 2010 | 5.975 | 6.061 | 5.803 | 5.889 | 683,898 | -0.09(-1.44%) |
May 12, 2010 | 5.803 | 6.018 | 5.768 | 5.975 | 1,365,948 | +0.19(+3.27%) |
May 11, 2010 | 5.768 | 5.932 | 5.751 | 5.786 | 814,435 | -0.01(-0.15%) |
May 10, 2010 | 5.639 | 5.794 | 5.631 | 5.794 | 2,051,438 | +0.18(+3.22%) |
May 07, 2010 | 5.313 | 5.786 | 5.287 | 5.614 | 11,409,282 | +0.06(+1.08%) |
May 06, 2010 | 6.258 | 6.301 | 5.330 | 5.553 | 116 | -0.79(-12.47%) |
May 05, 2010 | 6.374 | 6.559 | 6.293 | 6.344 | 740,143 | +0.01(+0.14%) |
May 04, 2010 | 6.757 | 6.791 | 6.276 | 6.336 | 587,905 | -0.58(-8.33%) |
May 03, 2010 | 6.955 | 7.109 | 6.766 | 6.912 | 706,284 | -0.02(-0.25%) |
Apr 30, 2010 | 8.450 | 8.605 | 6.912 | 6.929 | 1,184,764 | -1.83(-20.90%) |
Apr 29, 2010 | 8.270 | 8.777 | 8.270 | 8.760 | 406,968 | +0.52(+6.26%) |
Apr 28, 2010 | 8.356 | 8.545 | 8.227 | 8.244 | 293,558 | +0.01(+0.10%) |
Apr 27, 2010 | 8.588 | 8.708 | 8.218 | 8.236 | 350,815 | -0.40(-4.58%) |
Apr 26, 2010 | 8.734 | 8.855 | 8.605 | 8.631 | 186,659 | -0.10(-1.18%) |
Apr 23, 2010 | 8.597 | 8.848 | 8.597 | 8.734 | 294,859 | +0.13(+1.50%) |
Apr 22, 2010 | 8.253 | 8.605 | 8.193 | 8.605 | 167,518 | +0.23(+2.77%) |
Apr 21, 2010 | 8.493 | 8.493 | 8.227 | 8.373 | 123 | -0.05(-0.61%) |
Apr 20, 2010 | 8.382 | 8.554 | 8.322 | 8.425 | 1,343 | +0.17(+2.08%) |
Apr 19, 2010 | 8.218 | 8.382 | 8.089 | 8.253 | 279,960 | +0.00(+0.00%) |
Apr 16, 2010 | 8.210 | 8.425 | 8.193 | 8.253 | 279,106 | +0.03(+0.31%) |
Apr 15, 2010 | 7.960 | 8.261 | 7.935 | 8.227 | 238,298 | +0.23(+2.90%) |
Apr 14, 2010 | 8.038 | 8.046 | 7.960 | 7.995 | 323,420 | +0.03(+0.43%) |
Apr 13, 2010 | 7.986 | 8.012 | 7.857 | 7.960 | 123,502 | -0.03(-0.32%) |
Apr 12, 2010 | 7.926 | 8.046 | 7.892 | 7.986 | 165,651 | +0.09(+1.09%) |
Apr 09, 2010 | 7.900 | 7.978 | 7.746 | 7.900 | 157,396 | -0.02(-0.22%) |
Apr 08, 2010 | 7.943 | 8.021 | 7.866 | 7.917 | 162,038 | -0.07(-0.86%) |
Apr 07, 2010 | 7.960 | 8.055 | 7.900 | 7.986 | 171,280 | -0.02(-0.21%) |
Apr 06, 2010 | 7.969 | 8.124 | 7.960 | 8.003 | 251,822 | -0.02(-0.21%) |
Apr 05, 2010 | 7.986 | 8.141 | 7.935 | 8.021 | 303,401 | +0.09(+1.19%) |
Apr 01, 2010 | 7.789 | 7.926 | 7.926 | 7.926 | 195,076 | +0.18(+2.33%) |
Mar 31, 2010 | 7.917 | 8.038 | 7.737 | 7.746 | 237,109 | -0.23(-2.91%) |
Mar 30, 2010 | 8.029 | 8.158 | 7.909 | 7.978 | 119,512 | -0.02(-0.22%) |
Mar 29, 2010 | 7.909 | 8.150 | 7.894 | 7.995 | 113,806 | +0.13(+1.64%) |
Mar 26, 2010 | 7.892 | 8.115 | 7.832 | 7.866 | 150,272 | -0.02(-0.22%) |
Mar 25, 2010 | 8.038 | 8.167 | 7.857 | 7.883 | 186,922 | -0.09(-1.19%) |
Mar 24, 2010 | 8.064 | 8.081 | 7.952 | 7.978 | 120,601 | -0.14(-1.69%) |
Mar 23, 2010 | 8.124 | 8.130 | 7.894 | 8.115 | 252,364 | +0.05(+0.64%) |
Mar 22, 2010 | 7.599 | 8.115 | 7.591 | 8.064 | 270,071 | +0.40(+5.16%) |
Mar 19, 2010 | 7.926 | 7.935 | 7.591 | 7.668 | 609,604 | -0.19(-2.41%) |
Mar 18, 2010 | 7.857 | 7.969 | 7.823 | 7.857 | 137,029 | +0.02(+0.22%) |
Mar 17, 2010 | 7.660 | 7.935 | 7.634 | 7.840 | 189,780 | +0.22(+2.93%) |
Mar 16, 2010 | 7.668 | 7.677 | 7.513 | 7.617 | 117,046 | -0.04(-0.56%) |
Mar 15, 2010 | 7.582 | 7.677 | 7.556 | 7.660 | 129,299 | -0.03(-0.34%) |
Mar 12, 2010 | 7.797 | 7.849 | 7.599 | 7.685 | 261,896 | -0.05(-0.67%) |
Mar 11, 2010 | 7.703 | 7.763 | 7.565 | 7.737 | 135,185 | +0.00(+0.00%) |
Mar 10, 2010 | 7.565 | 7.832 | 7.539 | 7.737 | 340,618 | +0.15(+1.93%) |
Mar 09, 2010 | 7.427 | 7.642 | 7.427 | 7.591 | 256,607 | +0.15(+1.96%) |
Mar 08, 2010 | 7.351 | 7.483 | 7.274 | 7.445 | 146,138 | +0.10(+1.40%) |
Mar 05, 2010 | 7.325 | 7.487 | 7.231 | 7.342 | 415,277 | +0.05(+0.70%) |
Mar 04, 2010 | 7.214 | 7.308 | 7.099 | 7.291 | 239,031 | +0.07(+0.95%) |
Mar 03, 2010 | 7.189 | 7.300 | 6.873 | 7.223 | 721,912 | +0.06(+0.83%) |
Mar 02, 2010 | 7.078 | 7.171 | 7.001 | 7.163 | 325,971 | +0.14(+1.94%) |
Mar 01, 2010 | 6.574 | 7.086 | 6.574 | 7.026 | 457,925 | +0.48(+7.30%) |
Feb 26, 2010 | 6.599 | 6.668 | 6.531 | 6.548 | 269,975 | -0.03(-0.39%) |
Feb 25, 2010 | 6.480 | 6.617 | 6.395 | 6.574 | 346,694 | -0.05(-0.80%) |
Feb 24, 2010 | 6.326 | 6.642 | 6.224 | 6.627 | 630,159 | +0.31(+4.89%) |
Feb 23, 2010 | 6.147 | 6.352 | 6.113 | 6.318 | 406,441 | +0.23(+3.79%) |
Feb 22, 2010 | 6.121 | 6.121 | 5.934 | 6.087 | 214,903 | +0.00(+0.00%) |
Feb 19, 2010 | 5.942 | 6.087 | 5.925 | 6.087 | 278,862 | +0.15(+2.44%) |
Feb 18, 2010 | 5.788 | 5.951 | 5.771 | 5.942 | 311,374 | +0.16(+2.81%) |
Feb 17, 2010 | 5.660 | 5.780 | 5.601 | 5.780 | 205,686 | +0.15(+2.73%) |
Feb 16, 2010 | 5.566 | 5.635 | 5.455 | 5.626 | 286,230 | +0.15(+2.81%) |
Feb 12, 2010 | 5.302 | 5.473 | 5.473 | 5.473 | 315,082 | +0.09(+1.58%) |
Feb 11, 2010 | 5.199 | 5.404 | 5.157 | 5.387 | 250,451 | +0.21(+4.13%) |
Feb 10, 2010 | 5.276 | 5.344 | 5.165 | 5.174 | 260,266 | -0.15(-2.73%) |
Feb 09, 2010 | 5.302 | 5.426 | 5.199 | 5.319 | 189,871 | +0.11(+2.13%) |
Feb 08, 2010 | 5.362 | 5.428 | 5.208 | 5.208 | 177,144 | -0.12(-2.24%) |
Feb 05, 2010 | 5.242 | 5.344 | 5.140 | 5.327 | 246,839 | +0.09(+1.63%) |
Feb 04, 2010 | 5.481 | 5.549 | 5.233 | 5.242 | 385,283 | -0.29(-5.25%) |
Feb 03, 2010 | 5.601 | 5.720 | 5.455 | 5.532 | 236,388 | -0.09(-1.67%) |
Feb 02, 2010 | 5.618 | 5.677 | 5.549 | 5.626 | 276,011 | +0.03(+0.46%) |
Feb 01, 2010 | 5.549 | 5.754 | 5.541 | 5.601 | 227,239 | +0.06(+1.08%) |
Jan 29, 2010 | 5.763 | 5.823 | 5.532 | 5.541 | 582,714 | -0.15(-2.55%) |
Jan 28, 2010 | 5.805 | 5.865 | 5.630 | 5.686 | 291,422 | -0.12(-2.06%) |
Jan 27, 2010 | 5.643 | 5.814 | 5.643 | 5.805 | 265,789 | +0.12(+2.10%) |
Jan 26, 2010 | 5.771 | 5.771 | 5.669 | 5.686 | 245,721 | -0.10(-1.77%) |
Jan 25, 2010 | 5.746 | 5.814 | 5.609 | 5.788 | 349,252 | +0.14(+2.42%) |
Jan 22, 2010 | 5.788 | 5.820 | 5.592 | 5.652 | 620,769 | -0.18(-3.07%) |
Jan 21, 2010 | 5.780 | 5.840 | 5.473 | 5.831 | 945,310 | +0.08(+1.34%) |
Jan 20, 2010 | 5.925 | 5.951 | 5.677 | 5.754 | 318,027 | -0.20(-3.44%) |
Jan 19, 2010 | 5.831 | 6.002 | 5.797 | 5.959 | 509,692 | +0.16(+2.80%) |
Jan 15, 2010 | 5.891 | 5.797 | 5.797 | 5.797 | 597,133 | -0.10(-1.74%) |
Jan 14, 2010 | 5.797 | 5.925 | 5.720 | 5.899 | 223,205 | +0.09(+1.62%) |
Jan 13, 2010 | 5.814 | 5.959 | 5.686 | 5.805 | 302,955 | +0.04(+0.74%) |
Jan 12, 2010 | 5.788 | 5.797 | 5.686 | 5.763 | 326,459 | -0.09(-1.46%) |
Jan 11, 2010 | 5.686 | 5.934 | 5.635 | 5.848 | 382,082 | +0.25(+4.42%) |
Jan 08, 2010 | 5.447 | 5.660 | 5.447 | 5.601 | 200,560 | +0.12(+2.18%) |
Jan 07, 2010 | 5.601 | 5.626 | 5.404 | 5.481 | 310,339 | -0.12(-2.13%) |
Jan 06, 2010 | 5.498 | 5.686 | 5.473 | 5.601 | 422,450 | +0.09(+1.55%) |
Jan 05, 2010 | 5.455 | 5.575 | 5.430 | 5.515 | 516,023 | +0.09(+1.57%) |
Jan 04, 2010 | 5.216 | 5.438 | 5.140 | 5.430 | 391,709 | +0.29(+5.65%) |
Dec 31, 2009 | 5.148 | 5.140 | 5.140 | 5.140 | 485,273 | +0.02(+0.33%) |
Dec 30, 2009 | 5.071 | 5.165 | 5.063 | 5.122 | 174,568 | +0.00(+0.00%) |
Dec 29, 2009 | 5.208 | 5.276 | 5.114 | 5.122 | 196,709 | -0.10(-1.96%) |
Dec 28, 2009 | 5.302 | 5.379 | 5.182 | 5.225 | 178,838 | -0.05(-0.97%) |
Dec 24, 2009 | 5.268 | 5.379 | 5.242 | 5.276 | 213,881 | +0.04(+0.82%) |
Dec 23, 2009 | 5.174 | 5.302 | 5.122 | 5.233 | 423,384 | +0.15(+3.03%) |
Dec 22, 2009 | 5.233 | 5.259 | 5.054 | 5.080 | 249,106 | -0.12(-2.30%) |
Dec 21, 2009 | 5.251 | 5.336 | 5.105 | 5.199 | 300,570 | -0.01(-0.16%) |
Dec 18, 2009 | 5.105 | 5.208 | 4.866 | 5.208 | 1,120,526 | +0.18(+3.57%) |
Dec 17, 2009 | 5.029 | 5.148 | 4.841 | 5.029 | 404,129 | -0.05(-1.01%) |
Dec 16, 2009 | 5.165 | 5.199 | 4.986 | 5.080 | 378,836 | -0.02(-0.33%) |
Dec 15, 2009 | 5.037 | 5.251 | 4.969 | 5.097 | 596,026 | +0.03(+0.51%) |
Dec 14, 2009 | 5.037 | 5.084 | 4.994 | 5.071 | 243,499 | +0.06(+1.19%) |
Dec 11, 2009 | 4.909 | 5.037 | 4.909 | 5.011 | 253,041 | +0.13(+2.62%) |
Dec 10, 2009 | 4.952 | 5.157 | 4.866 | 4.883 | 453,659 | -0.03(-0.52%) |
Dec 09, 2009 | 4.926 | 4.960 | 4.747 | 4.909 | 416,200 | -0.07(-1.37%) |
Dec 08, 2009 | 4.977 | 5.114 | 4.926 | 4.977 | 306,880 | -0.02(-0.34%) |
Dec 07, 2009 | 4.943 | 5.029 | 4.909 | 4.994 | 255,366 | +0.05(+1.04%) |
Dec 04, 2009 | 4.892 | 4.986 | 4.747 | 4.943 | 615,460 | +0.22(+4.70%) |
Dec 03, 2009 | 4.730 | 4.781 | 4.661 | 4.721 | 553,845 | -0.01(-0.18%) |
Dec 02, 2009 | 4.858 | 4.935 | 4.704 | 4.730 | 456,268 | -0.15(-3.15%) |
Dec 01, 2009 | 4.935 | 4.952 | 4.764 | 4.883 | 383,193 | -0.01(-0.17%) |
Nov 30, 2009 | 4.755 | 4.901 | 4.679 | 4.892 | 435,869 | +0.15(+3.06%) |
Nov 27, 2009 | 4.696 | 4.858 | 4.636 | 4.747 | 194,460 | -0.12(-2.46%) |
Nov 25, 2009 | 4.849 | 4.926 | 4.738 | 4.866 | 228,030 | +0.03(+0.53%) |
Nov 24, 2009 | 4.960 | 5.037 | 4.713 | 4.841 | 462,272 | -0.17(-3.41%) |
Nov 23, 2009 | 5.131 | 5.336 | 4.952 | 5.011 | 260,043 | -0.04(-0.84%) |
Nov 20, 2009 | 4.892 | 5.105 | 4.892 | 5.054 | 287,380 | +0.11(+2.25%) |
Nov 19, 2009 | 5.114 | 5.165 | 4.909 | 4.943 | 357,095 | -0.14(-2.69%) |
Nov 18, 2009 | 5.233 | 5.319 | 5.046 | 5.080 | 464,908 | -0.14(-2.62%) |
Nov 17, 2009 | 5.353 | 5.387 | 5.165 | 5.216 | 529,031 | -0.19(-3.48%) |
Nov 16, 2009 | 5.473 | 5.524 | 5.362 | 5.404 | 350,416 | +0.02(+0.32%) |
Nov 13, 2009 | 5.285 | 5.420 | 5.216 | 5.387 | 173,938 | +0.07(+1.28%) |
Nov 12, 2009 | 5.515 | 5.541 | 5.233 | 5.319 | 265,312 | -0.19(-3.41%) |
Nov 11, 2009 | 5.507 | 5.549 | 5.379 | 5.507 | 255,093 | +0.06(+1.10%) |
Nov 10, 2009 | 5.694 | 5.750 | 5.259 | 5.447 | 382,352 | -0.31(-5.34%) |
Nov 09, 2009 | 5.652 | 5.763 | 5.566 | 5.754 | 308,706 | +0.20(+3.53%) |
Nov 06, 2009 | 5.430 | 5.566 | 5.285 | 5.558 | 297,653 | +0.03(+0.46%) |
Nov 05, 2009 | 5.362 | 5.575 | 5.097 | 5.532 | 262,765 | +0.27(+5.19%) |
Nov 04, 2009 | 5.473 | 5.720 | 5.242 | 5.259 | 288,924 | -0.03(-0.48%) |
Nov 03, 2009 | 4.969 | 5.293 | 4.935 | 5.285 | 380,093 | +0.05(+0.98%) |
Nov 02, 2009 | 5.259 | 5.455 | 5.056 | 5.233 | 231,273 | -0.01(-0.16%) |
Oct 30, 2009 | 5.387 | 5.421 | 5.054 | 5.242 | 341,763 | -0.15(-2.69%) |
Oct 29, 2009 | 5.268 | 5.481 | 5.131 | 5.387 | 186,208 | +0.15(+2.94%) |
Oct 28, 2009 | 5.703 | 5.729 | 5.199 | 5.233 | 375,488 | -0.50(-8.78%) |
Oct 27, 2009 | 5.831 | 6.002 | 5.720 | 5.737 | 172,030 | -0.09(-1.47%) |
Oct 26, 2009 | 5.857 | 6.147 | 5.746 | 5.823 | 186,024 | -0.02(-0.29%) |
Oct 23, 2009 | 5.925 | 5.950 | 5.823 | 5.840 | 216,486 | -0.36(-5.79%) |
Oct 22, 2009 | 6.062 | 6.275 | 5.857 | 6.198 | 119,314 | +0.15(+2.54%) |
Oct 21, 2009 | 6.181 | 6.386 | 6.019 | 6.045 | 200,232 | -0.17(-2.75%) |
Oct 20, 2009 | 6.019 | 6.241 | 5.993 | 6.215 | 182,972 | -0.12(-1.89%) |
Oct 19, 2009 | 6.104 | 6.446 | 6.104 | 6.335 | 231,448 | +0.20(+3.34%) |
Oct 16, 2009 | 6.215 | 6.215 | 5.985 | 6.130 | 238,665 | -0.13(-2.05%) |
Oct 15, 2009 | 6.096 | 6.309 | 6.070 | 6.258 | 201,411 | +0.11(+1.81%) |
Oct 14, 2009 | 6.036 | 6.190 | 5.985 | 6.147 | 137,689 | +0.21(+3.60%) |
Oct 13, 2009 | 5.968 | 6.002 | 5.754 | 5.934 | 260,966 | -0.04(-0.71%) |
Oct 12, 2009 | 6.062 | 6.104 | 5.942 | 5.976 | 78,522 | -0.02(-0.28%) |
Oct 09, 2009 | 5.934 | 5.993 | 5.831 | 5.993 | 146,855 | +0.03(+0.43%) |
Oct 08, 2009 | 6.019 | 6.164 | 5.951 | 5.968 | 185,059 | +0.01(+0.14%) |
Oct 07, 2009 | 5.899 | 6.002 | 5.797 | 5.959 | 131,782 | +0.03(+0.43%) |
Oct 06, 2009 | 5.848 | 6.010 | 5.788 | 5.934 | 227,905 | +0.16(+2.81%) |
Oct 05, 2009 | 5.703 | 5.865 | 5.618 | 5.771 | 160,719 | +0.12(+2.11%) |
Oct 02, 2009 | 5.891 | 5.891 | 5.575 | 5.652 | 302,231 | -0.33(-5.56%) |
Oct 01, 2009 | 6.113 | 6.113 | 5.916 | 5.985 | 240,460 | -0.15(-2.50%) |
Sep 30, 2009 | 6.420 | 6.437 | 6.079 | 6.138 | 212,783 | -0.26(-4.01%) |
Sep 29, 2009 | 6.651 | 6.659 | 6.395 | 6.395 | 205,444 | -0.22(-3.35%) |
Sep 28, 2009 | 6.471 | 6.659 | 6.369 | 6.617 | 189,345 | +0.21(+3.33%) |
Sep 25, 2009 | 6.488 | 6.531 | 6.335 | 6.403 | 176,027 | -0.08(-1.19%) |
Sep 24, 2009 | 6.523 | 6.634 | 6.360 | 6.480 | 223,109 | -0.06(-0.91%) |
Sep 23, 2009 | 6.659 | 6.779 | 6.531 | 6.540 | 216,570 | -0.12(-1.79%) |
Sep 22, 2009 | 6.531 | 6.702 | 6.488 | 6.659 | 294,174 | +0.24(+3.72%) |
Sep 21, 2009 | 6.531 | 6.668 | 6.403 | 6.420 | 272,236 | -0.19(-2.84%) |
Sep 18, 2009 | 6.599 | 6.651 | 6.335 | 6.608 | 882,684 | +0.38(+6.03%) |
Sep 17, 2009 | 6.369 | 6.514 | 6.190 | 6.232 | 187,579 | -0.17(-2.67%) |
Sep 16, 2009 | 6.275 | 6.403 | 6.190 | 6.403 | 268,704 | +0.15(+2.32%) |
Sep 15, 2009 | 6.335 | 6.412 | 6.215 | 6.258 | 116,469 | -0.11(-1.74%) |
Sep 14, 2009 | 6.164 | 6.377 | 6.053 | 6.369 | 240,393 | +0.16(+2.61%) |
Sep 11, 2009 | 6.266 | 6.301 | 6.156 | 6.207 | 166,869 | -0.05(-0.82%) |
Sep 10, 2009 | 6.275 | 6.343 | 6.104 | 6.258 | 192,427 | -0.02(-0.27%) |
Sep 09, 2009 | 6.224 | 6.395 | 6.207 | 6.275 | 156,222 | +0.07(+1.10%) |
Sep 08, 2009 | 6.130 | 6.249 | 6.062 | 6.207 | 194,317 | +0.12(+1.96%) |
Sep 04, 2009 | 6.010 | 6.121 | 5.874 | 6.087 | 156,968 | +0.09(+1.42%) |
Sep 03, 2009 | 5.891 | 6.010 | 5.831 | 6.002 | 277,766 | +0.11(+1.88%) |
Sep 02, 2009 | 5.916 | 5.976 | 5.771 | 5.891 | 308,160 | -0.07(-1.15%) |
Sep 01, 2009 | 6.045 | 6.284 | 5.780 | 5.959 | 561,195 | -0.15(-2.38%) |
Aug 31, 2009 | 6.087 | 6.121 | 5.985 | 6.104 | 505,363 | -0.05(-0.83%) |
Aug 28, 2009 | 6.488 | 6.497 | 6.130 | 6.156 | 214,563 | -0.23(-3.61%) |
Aug 27, 2009 | 6.352 | 6.403 | 6.113 | 6.386 | 255,129 | +0.00(+0.00%) |
Aug 26, 2009 | 6.565 | 6.582 | 6.318 | 6.386 | 346,771 | -0.18(-2.73%) |
Aug 25, 2009 | 6.787 | 6.813 | 6.531 | 6.565 | 268,023 | -0.15(-2.29%) |
Aug 24, 2009 | 6.830 | 6.847 | 6.693 | 6.719 | 206,815 | -0.10(-1.50%) |
Aug 21, 2009 | 6.967 | 6.967 | 6.693 | 6.821 | 325,707 | +0.03(+0.38%) |
Aug 20, 2009 | 6.770 | 6.830 | 6.617 | 6.796 | 162,177 | -0.01(-0.13%) |
Aug 19, 2009 | 6.736 | 6.830 | 6.634 | 6.804 | 144,969 | -0.05(-0.75%) |
Aug 18, 2009 | 6.821 | 7.018 | 6.728 | 6.856 | 282,041 | +0.08(+1.13%) |
Aug 17, 2009 | 6.949 | 6.949 | 6.651 | 6.779 | 233,009 | -0.24(-3.41%) |
Aug 14, 2009 | 7.325 | 7.325 | 6.915 | 7.018 | 176,154 | -0.34(-4.64%) |
Aug 13, 2009 | 7.359 | 7.504 | 7.112 | 7.359 | 182,509 | +0.02(+0.23%) |
Aug 12, 2009 | 6.890 | 7.504 | 6.873 | 7.342 | 279,575 | +0.46(+6.70%) |
Aug 11, 2009 | 7.052 | 7.112 | 6.796 | 6.881 | 247,766 | -0.20(-2.77%) |
Aug 10, 2009 | 7.197 | 7.231 | 6.915 | 7.078 | 459,266 | -0.20(-2.81%) |
Aug 07, 2009 | 7.001 | 7.376 | 6.992 | 7.282 | 254,725 | +0.39(+5.70%) |
Aug 06, 2009 | 7.214 | 7.282 | 6.856 | 6.890 | 233,902 | -0.31(-4.27%) |
Aug 05, 2009 | 7.487 | 7.487 | 7.086 | 7.197 | 204,839 | -0.30(-3.99%) |
Aug 04, 2009 | 7.445 | 7.564 | 7.393 | 7.496 | 281,753 | -0.05(-0.68%) |