Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.137 | 9.176 | 9.114 | 9.126 | 685,203 | -0.05(-0.54%) |
Mar 30, 2010 | 9.131 | 9.176 | 9.106 | 9.176 | 211,524 | +0.06(+0.62%) |
Mar 29, 2010 | 9.039 | 9.121 | 9.036 | 9.120 | 388,928 | +0.09(+0.95%) |
Mar 26, 2010 | 9.109 | 9.109 | 9.020 | 9.034 | 195,155 | -0.05(-0.58%) |
Mar 25, 2010 | 9.142 | 9.207 | 9.087 | 9.087 | 238,727 | -0.03(-0.29%) |
Mar 24, 2010 | 9.133 | 9.143 | 9.092 | 9.114 | 332,749 | -0.02(-0.19%) |
Mar 23, 2010 | 9.123 | 9.139 | 9.046 | 9.131 | 434,752 | +0.04(+0.39%) |
Mar 22, 2010 | 8.909 | 9.123 | 8.909 | 9.095 | 544,236 | +0.09(+1.01%) |
Mar 19, 2010 | 9.109 | 9.109 | 8.986 | 9.005 | 332,493 | -0.07(-0.74%) |
Mar 18, 2010 | 9.109 | 9.109 | 9.031 | 9.072 | 151,388 | +0.01(+0.09%) |
Mar 17, 2010 | 9.084 | 9.368 | 9.023 | 9.064 | 492,437 | +0.00(+0.00%) |
Mar 16, 2010 | 9.061 | 9.064 | 9.019 | 9.064 | 241,818 | +0.02(+0.22%) |
Mar 15, 2010 | 9.012 | 9.050 | 9.011 | 9.044 | 509,223 | +0.01(+0.16%) |
Mar 12, 2010 | 9.097 | 9.097 | 9.000 | 9.030 | 256,965 | -0.03(-0.36%) |
Mar 11, 2010 | 9.056 | 9.066 | 8.998 | 9.062 | 914,432 | -0.00(-0.03%) |
Mar 10, 2010 | 8.998 | 9.083 | 8.998 | 9.066 | 559,549 | +0.05(+0.54%) |
Mar 09, 2010 | 8.991 | 9.045 | 8.991 | 9.017 | 228,235 | -0.00(-0.05%) |
Mar 08, 2010 | 9.042 | 9.044 | 9.018 | 9.022 | 150,786 | -0.03(-0.31%) |
Mar 05, 2010 | 8.936 | 9.052 | 8.925 | 9.050 | 228,510 | +0.16(+1.77%) |
Mar 04, 2010 | 8.917 | 8.917 | 8.870 | 8.892 | 150,139 | -0.01(-0.09%) |
Mar 03, 2010 | 8.934 | 8.942 | 8.893 | 8.900 | 217,936 | -0.02(-0.18%) |
Mar 02, 2010 | 8.833 | 8.933 | 8.822 | 8.916 | 312,120 | +0.12(+1.35%) |
Mar 01, 2010 | 8.660 | 8.807 | 8.649 | 8.797 | 629,768 | +0.20(+2.32%) |
Feb 26, 2010 | 8.549 | 8.611 | 8.518 | 8.597 | 254,333 | +0.05(+0.57%) |
Feb 25, 2010 | 8.461 | 8.549 | 8.450 | 8.549 | 255,185 | -0.02(-0.20%) |
Feb 24, 2010 | 8.536 | 8.571 | 8.518 | 8.566 | 195,598 | +0.05(+0.59%) |
Feb 23, 2010 | 8.546 | 8.562 | 8.511 | 8.516 | 150,158 | -0.05(-0.62%) |
Feb 22, 2010 | 8.536 | 8.616 | 8.493 | 8.569 | 1,228,410 | +0.06(+0.68%) |
Feb 19, 2010 | 8.507 | 8.532 | 8.463 | 8.511 | 628,006 | -0.02(-0.20%) |
Feb 18, 2010 | 8.477 | 8.528 | 8.468 | 8.528 | 250,561 | +0.06(+0.70%) |
Feb 17, 2010 | 8.432 | 8.475 | 8.391 | 8.469 | 506,815 | +0.08(+0.91%) |
Feb 16, 2010 | 8.360 | 8.393 | 8.252 | 8.393 | 240,595 | +0.09(+1.05%) |
Feb 12, 2010 | 8.210 | 8.305 | 8.305 | 8.305 | 194,054 | +0.04(+0.53%) |
Feb 11, 2010 | 8.218 | 8.272 | 8.152 | 8.261 | 235,331 | +0.00(+0.04%) |
Feb 10, 2010 | 8.254 | 8.300 | 8.169 | 8.258 | 554,189 | -0.01(-0.17%) |
Feb 09, 2010 | 8.274 | 8.324 | 8.205 | 8.272 | 298,831 | +0.07(+0.86%) |
Feb 08, 2010 | 8.140 | 8.271 | 8.129 | 8.202 | 2,713,543 | +0.01(+0.11%) |
Feb 05, 2010 | 8.174 | 8.193 | 8.041 | 8.193 | 322,489 | +0.01(+0.11%) |
Feb 04, 2010 | 8.364 | 8.379 | 8.183 | 8.183 | 207,600 | -0.21(-2.51%) |
Feb 03, 2010 | 8.414 | 8.450 | 8.359 | 8.394 | 329,854 | -0.04(-0.44%) |
Feb 02, 2010 | 8.325 | 8.447 | 8.297 | 8.432 | 448,887 | +0.12(+1.48%) |
Feb 01, 2010 | 8.305 | 8.322 | 8.236 | 8.308 | 522,705 | +0.04(+0.45%) |
Jan 29, 2010 | 8.354 | 8.402 | 8.263 | 8.271 | 817,008 | -0.06(-0.75%) |
Jan 28, 2010 | 8.436 | 8.457 | 8.291 | 8.333 | 617,247 | -0.09(-1.06%) |
Jan 27, 2010 | 8.457 | 8.463 | 8.345 | 8.422 | 1,466,630 | -0.05(-0.53%) |
Jan 26, 2010 | 8.508 | 8.514 | 8.419 | 8.468 | 2,162,479 | -0.03(-0.33%) |
Jan 25, 2010 | 8.525 | 8.530 | 8.460 | 8.496 | 194,848 | +0.02(+0.22%) |
Jan 22, 2010 | 8.502 | 8.602 | 8.477 | 8.477 | 483,913 | -0.02(-0.29%) |
Jan 21, 2010 | 8.674 | 8.674 | 8.483 | 8.502 | 857,074 | -0.16(-1.89%) |
Jan 20, 2010 | 8.669 | 8.761 | 8.605 | 8.666 | 2,607,287 | -0.07(-0.78%) |
Jan 19, 2010 | 8.605 | 8.736 | 8.575 | 8.734 | 878,587 | +0.17(+2.02%) |
Jan 15, 2010 | 8.646 | 8.561 | 8.561 | 8.561 | 92,223 | -0.08(-0.98%) |
Jan 14, 2010 | 8.574 | 8.649 | 8.569 | 8.646 | 120,871 | +0.06(+0.71%) |
Jan 13, 2010 | 8.538 | 8.602 | 8.502 | 8.585 | 165,977 | +0.07(+0.88%) |
Jan 12, 2010 | 8.553 | 8.567 | 8.503 | 8.510 | 1,132,376 | -0.08(-0.96%) |
Jan 11, 2010 | 8.575 | 8.619 | 8.561 | 8.592 | 229,900 | +0.05(+0.62%) |
Jan 08, 2010 | 8.514 | 8.539 | 8.501 | 8.539 | 112,385 | +0.01(+0.11%) |
Jan 07, 2010 | 8.485 | 8.532 | 8.478 | 8.530 | 106,755 | +0.04(+0.44%) |
Jan 06, 2010 | 8.400 | 8.502 | 8.400 | 8.493 | 142,498 | +0.10(+1.13%) |
Jan 05, 2010 | 8.335 | 8.405 | 8.335 | 8.397 | 161,628 | +0.05(+0.56%) |
Jan 04, 2010 | 8.369 | 8.374 | 8.325 | 8.350 | 304,102 | +0.08(+0.95%) |
Dec 31, 2009 | 8.341 | 8.272 | 8.272 | 8.272 | 161,391 | -0.08(-0.94%) |
Dec 30, 2009 | 8.341 | 8.357 | 8.307 | 8.350 | 101,106 | -0.02(-0.21%) |
Dec 29, 2009 | 8.358 | 8.380 | 8.344 | 8.368 | 180,361 | +0.02(+0.26%) |
Dec 28, 2009 | 8.354 | 8.354 | 8.305 | 8.346 | 240,275 | +0.02(+0.26%) |
Dec 24, 2009 | 8.310 | 8.332 | 8.295 | 8.324 | 50,633 | +0.00(+0.06%) |
Dec 23, 2009 | 8.275 | 8.319 | 8.214 | 8.319 | 119,551 | +0.05(+0.66%) |
Dec 22, 2009 | 8.232 | 8.271 | 8.201 | 8.265 | 355,965 | +0.06(+0.72%) |
Dec 21, 2009 | 8.165 | 8.219 | 8.137 | 8.205 | 117,598 | +0.09(+1.14%) |
Dec 18, 2009 | 8.135 | 8.140 | 8.054 | 8.113 | 115,420 | +0.00(+0.00%) |
Dec 17, 2009 | 8.183 | 8.188 | 8.080 | 8.113 | 134,948 | -0.16(-1.94%) |
Dec 16, 2009 | 8.316 | 8.319 | 8.274 | 8.274 | 179,196 | +0.00(+0.02%) |
Dec 15, 2009 | 8.275 | 8.304 | 8.252 | 8.272 | 232,468 | -0.00(-0.06%) |
Dec 14, 2009 | 8.255 | 8.279 | 8.254 | 8.277 | 121,056 | +0.08(+1.01%) |
Dec 11, 2009 | 8.213 | 8.216 | 8.156 | 8.194 | 105,173 | +0.02(+0.23%) |
Dec 10, 2009 | 8.137 | 8.219 | 8.137 | 8.176 | 119,609 | +0.08(+1.00%) |
Dec 09, 2009 | 8.082 | 8.096 | 8.024 | 8.094 | 642,269 | -0.00(-0.04%) |
Dec 08, 2009 | 8.115 | 8.122 | 8.079 | 8.098 | 119,974 | -0.07(-0.92%) |
Dec 07, 2009 | 8.191 | 8.227 | 8.156 | 8.172 | 72,325 | +0.01(+0.13%) |
Dec 04, 2009 | 8.191 | 8.213 | 8.107 | 8.162 | 367,723 | +0.06(+0.77%) |
Dec 03, 2009 | 8.154 | 8.227 | 8.041 | 8.099 | 99,941 | -0.07(-0.80%) |
Dec 02, 2009 | 8.115 | 8.190 | 8.068 | 8.165 | 423,564 | +0.08(+0.95%) |
Dec 01, 2009 | 8.055 | 8.176 | 8.048 | 8.088 | 160,360 | +0.08(+1.01%) |
Nov 30, 2009 | 8.026 | 8.026 | 7.934 | 8.007 | 90,001 | -0.04(-0.52%) |
Nov 27, 2009 | 8.018 | 8.080 | 7.823 | 8.049 | 93,139 | -0.11(-1.36%) |
Nov 25, 2009 | 8.130 | 8.235 | 8.100 | 8.160 | 356,170 | +0.05(+0.58%) |
Nov 24, 2009 | 7.969 | 8.113 | 7.969 | 8.113 | 1,939,323 | +0.16(+2.00%) |
Nov 23, 2009 | 7.916 | 8.005 | 7.916 | 7.954 | 478,712 | +0.11(+1.41%) |
Nov 20, 2009 | 7.863 | 7.870 | 7.820 | 7.843 | 149,377 | -0.04(-0.55%) |
Nov 19, 2009 | 7.960 | 8.018 | 7.848 | 7.887 | 80,337 | -0.12(-1.48%) |
Nov 18, 2009 | 8.012 | 8.012 | 7.967 | 8.005 | 145,669 | -0.00(-0.02%) |
Nov 17, 2009 | 7.944 | 8.013 | 7.920 | 8.007 | 114,959 | +0.02(+0.31%) |
Nov 16, 2009 | 7.876 | 8.015 | 7.876 | 7.982 | 142,306 | +0.11(+1.41%) |
Nov 13, 2009 | 7.849 | 7.911 | 7.807 | 7.871 | 64,127 | +0.03(+0.38%) |
Nov 12, 2009 | 7.905 | 7.944 | 7.832 | 7.841 | 239,737 | -0.07(-0.91%) |
Nov 11, 2009 | 7.920 | 7.927 | 7.867 | 7.913 | 122,209 | +0.05(+0.62%) |
Nov 10, 2009 | 7.838 | 7.882 | 7.809 | 7.865 | 170,274 | +0.01(+0.14%) |
Nov 09, 2009 | 7.738 | 7.854 | 7.738 | 7.854 | 176,275 | +0.16(+2.07%) |
Nov 06, 2009 | 7.673 | 7.745 | 7.671 | 7.695 | 139,591 | -0.05(-0.61%) |
Nov 05, 2009 | 7.607 | 7.743 | 7.607 | 7.742 | 249,625 | +0.21(+2.76%) |
Nov 04, 2009 | 7.512 | 7.601 | 7.512 | 7.534 | 399,195 | +0.04(+0.56%) |
Nov 03, 2009 | 7.451 | 7.499 | 7.417 | 7.492 | 140,923 | +0.00(+0.06%) |
Nov 02, 2009 | 7.460 | 7.524 | 7.434 | 7.487 | 112,583 | +0.05(+0.71%) |
Oct 30, 2009 | 7.564 | 7.603 | 7.434 | 7.434 | 296,378 | -0.16(-2.16%) |
Oct 29, 2009 | 7.548 | 7.604 | 7.534 | 7.598 | 166,637 | +0.10(+1.28%) |
Oct 28, 2009 | 7.685 | 7.685 | 7.501 | 7.502 | 320,715 | -0.21(-2.66%) |
Oct 27, 2009 | 7.709 | 7.760 | 7.681 | 7.707 | 460,678 | +0.01(+0.18%) |
Oct 26, 2009 | 7.752 | 7.839 | 7.685 | 7.693 | 104,437 | -0.06(-0.81%) |
Oct 23, 2009 | 7.770 | 7.782 | 7.745 | 7.756 | 244,662 | -0.05(-0.62%) |
Oct 22, 2009 | 7.710 | 7.833 | 7.641 | 7.804 | 127,576 | +0.10(+1.30%) |
Oct 21, 2009 | 7.738 | 7.821 | 7.704 | 7.704 | 220,524 | -0.05(-0.71%) |
Oct 20, 2009 | 7.715 | 7.760 | 7.715 | 7.759 | 470,444 | -0.19(-2.43%) |
Oct 19, 2009 | 7.893 | 7.963 | 7.859 | 7.952 | 713,999 | +0.08(+0.97%) |
Oct 16, 2009 | 7.865 | 7.884 | 7.836 | 7.876 | 848,607 | -0.03(-0.41%) |
Oct 15, 2009 | 7.852 | 7.909 | 7.852 | 7.909 | 250,708 | +0.04(+0.56%) |
Oct 14, 2009 | 7.815 | 7.878 | 7.792 | 7.865 | 261,064 | +0.10(+1.31%) |
Oct 13, 2009 | 7.777 | 7.777 | 7.745 | 7.763 | 783,308 | -0.01(-0.14%) |
Oct 12, 2009 | 7.838 | 7.884 | 7.759 | 7.774 | 295,481 | -0.05(-0.62%) |
Oct 09, 2009 | 7.734 | 7.823 | 7.730 | 7.823 | 409,602 | +0.10(+1.33%) |
Oct 08, 2009 | 7.740 | 7.783 | 7.720 | 7.720 | 173,976 | +0.02(+0.32%) |
Oct 07, 2009 | 7.656 | 7.700 | 7.634 | 7.695 | 166,406 | +0.03(+0.41%) |
Oct 06, 2009 | 7.595 | 7.687 | 7.551 | 7.663 | 961,531 | -0.05(-0.61%) |
Oct 05, 2009 | 7.668 | 7.715 | 7.573 | 7.710 | 174,021 | +0.07(+0.94%) |
Oct 02, 2009 | 7.632 | 7.659 | 7.617 | 7.638 | 450,213 | -0.05(-0.63%) |
Oct 01, 2009 | 7.813 | 7.813 | 7.687 | 7.687 | 289,634 | -0.17(-2.11%) |
Sep 30, 2009 | 7.865 | 7.874 | 7.742 | 7.852 | 350,880 | -0.02(-0.30%) |
Sep 29, 2009 | 7.913 | 7.916 | 7.868 | 7.876 | 712,769 | -0.02(-0.32%) |
Sep 28, 2009 | 7.788 | 7.941 | 7.788 | 7.901 | 305,805 | +0.14(+1.75%) |
Sep 25, 2009 | 7.752 | 7.788 | 7.745 | 7.765 | 446,902 | -0.00(-0.04%) |
Sep 24, 2009 | 7.879 | 7.879 | 7.735 | 7.768 | 159,509 | -0.11(-1.37%) |
Sep 23, 2009 | 7.944 | 7.980 | 7.876 | 7.876 | 519,048 | -0.06(-0.81%) |
Sep 22, 2009 | 7.980 | 7.980 | 7.897 | 7.940 | 399,829 | -0.00(-0.02%) |
Sep 21, 2009 | 7.818 | 7.965 | 7.818 | 7.941 | 441,535 | +0.05(+0.69%) |
Sep 18, 2009 | 7.960 | 7.993 | 7.883 | 7.887 | 356,413 | -0.03(-0.43%) |
Sep 17, 2009 | 7.959 | 7.959 | 7.906 | 7.921 | 507,705 | +0.05(+0.57%) |
Sep 16, 2009 | 7.891 | 7.927 | 7.846 | 7.876 | 727,839 | -0.02(-0.29%) |
Sep 15, 2009 | 7.949 | 7.949 | 7.850 | 7.899 | 366,699 | -0.03(-0.41%) |
Sep 14, 2009 | 7.846 | 7.934 | 7.821 | 7.932 | 117,124 | +0.07(+0.89%) |
Sep 11, 2009 | 7.916 | 7.916 | 7.855 | 7.862 | 348,869 | -0.02(-0.32%) |
Sep 10, 2009 | 7.799 | 7.893 | 7.773 | 7.887 | 300,592 | +0.07(+0.90%) |
Sep 09, 2009 | 7.656 | 7.842 | 7.656 | 7.816 | 260,737 | +0.20(+2.67%) |
Sep 08, 2009 | 7.668 | 7.698 | 7.573 | 7.613 | 267,981 | -0.01(-0.14%) |
Sep 04, 2009 | 7.507 | 7.641 | 7.507 | 7.624 | 156,537 | +0.12(+1.56%) |
Sep 03, 2009 | 7.443 | 7.512 | 7.414 | 7.507 | 156,294 | +0.08(+1.03%) |
Sep 02, 2009 | 7.425 | 7.452 | 7.383 | 7.431 | 169,058 | -0.02(-0.34%) |
Sep 01, 2009 | 7.524 | 7.642 | 7.451 | 7.456 | 299,318 | -0.12(-1.63%) |
Aug 31, 2009 | 7.542 | 7.579 | 7.489 | 7.579 | 117,566 | -0.02(-0.29%) |
Aug 28, 2009 | 7.654 | 7.692 | 7.536 | 7.601 | 76,981 | -0.04(-0.53%) |
Aug 27, 2009 | 7.581 | 7.659 | 7.545 | 7.642 | 84,615 | +0.02(+0.27%) |
Aug 26, 2009 | 7.638 | 7.702 | 7.593 | 7.621 | 150,984 | -0.02(-0.22%) |
Aug 25, 2009 | 7.637 | 7.690 | 7.613 | 7.638 | 1,613,535 | +0.01(+0.12%) |
Aug 24, 2009 | 7.667 | 7.667 | 7.610 | 7.629 | 280,533 | +0.03(+0.35%) |
Aug 21, 2009 | 7.564 | 7.638 | 7.559 | 7.603 | 263,677 | +0.09(+1.21%) |
Aug 20, 2009 | 7.451 | 7.529 | 7.415 | 7.512 | 251,022 | +0.08(+1.03%) |
Aug 19, 2009 | 7.295 | 7.435 | 7.295 | 7.435 | 305,959 | +0.08(+1.10%) |
Aug 18, 2009 | 7.351 | 7.370 | 7.296 | 7.354 | 131,656 | +0.01(+0.19%) |
Aug 17, 2009 | 7.340 | 7.378 | 7.320 | 7.340 | 231,789 | -0.10(-1.36%) |
Aug 14, 2009 | 7.467 | 7.467 | 7.376 | 7.442 | 265,143 | -0.03(-0.44%) |
Aug 13, 2009 | 7.520 | 7.520 | 7.393 | 7.474 | 1,924,964 | -0.00(-0.02%) |
Aug 12, 2009 | 7.387 | 7.528 | 7.359 | 7.476 | 233,473 | +0.07(+0.99%) |
Aug 11, 2009 | 7.437 | 7.451 | 7.386 | 7.403 | 138,765 | -0.05(-0.69%) |
Aug 10, 2009 | 7.375 | 7.463 | 7.375 | 7.454 | 203,610 | +0.06(+0.77%) |
Aug 07, 2009 | 7.410 | 7.438 | 7.359 | 7.398 | 298,677 | +0.08(+1.09%) |
Aug 06, 2009 | 7.420 | 7.421 | 7.287 | 7.318 | 291,113 | -0.06(-0.79%) |
Aug 05, 2009 | 7.407 | 7.407 | 7.313 | 7.376 | 172,080 | -0.02(-0.21%) |
Aug 04, 2009 | 7.326 | 7.410 | 7.309 | 7.392 | 531,344 | +0.05(+0.64%) |
Aug 03, 2009 | 7.293 | 7.351 | 7.243 | 7.345 | 378,758 | +0.09(+1.25%) |
Jul 31, 2009 | 7.215 | 7.312 | 7.187 | 7.254 | 251,899 | +0.05(+0.76%) |
Jul 30, 2009 | 7.284 | 7.290 | 7.200 | 7.200 | 419,126 | -0.03(-0.41%) |
Jul 29, 2009 | 7.183 | 7.253 | 7.151 | 7.229 | 264,407 | +0.03(+0.48%) |
Jul 28, 2009 | 7.101 | 7.202 | 7.084 | 7.195 | 336,886 | +0.07(+1.01%) |
Jul 27, 2009 | 7.142 | 7.147 | 7.083 | 7.123 | 746,457 | +0.02(+0.26%) |
Jul 24, 2009 | 6.969 | 7.104 | 6.967 | 7.104 | 4,355 | +0.12(+1.77%) |
Jul 23, 2009 | 6.711 | 7.013 | 6.711 | 6.981 | 415,366 | +0.20(+2.99%) |
Jul 22, 2009 | 6.781 | 6.823 | 6.753 | 6.778 | 156,383 | -0.05(-0.78%) |
Jul 21, 2009 | 6.803 | 6.878 | 6.772 | 6.831 | 1,548,812 | +0.06(+0.88%) |
Jul 20, 2009 | 6.752 | 6.786 | 6.711 | 6.772 | 380,776 | +0.06(+0.91%) |
Jul 17, 2009 | 6.775 | 6.781 | 6.699 | 6.711 | 310,378 | -0.07(-0.99%) |
Jul 16, 2009 | 6.650 | 6.795 | 6.650 | 6.778 | 453,178 | +0.10(+1.52%) |
Jul 15, 2009 | 6.630 | 6.689 | 6.596 | 6.677 | 308,476 | +0.11(+1.69%) |
Jul 14, 2009 | 6.556 | 6.570 | 6.513 | 6.566 | 411,351 | +0.02(+0.31%) |
Jul 13, 2009 | 6.424 | 6.556 | 6.399 | 6.545 | 378,015 | +0.12(+1.82%) |
Jul 10, 2009 | 6.414 | 6.473 | 6.394 | 6.428 | 308,309 | +0.00(+0.05%) |
Jul 09, 2009 | 6.472 | 6.472 | 6.413 | 6.425 | 252,610 | -0.05(-0.80%) |
Jul 08, 2009 | 6.572 | 6.580 | 6.444 | 6.477 | 279,752 | -0.08(-1.19%) |
Jul 07, 2009 | 6.619 | 6.652 | 6.542 | 6.555 | 378,694 | -0.08(-1.27%) |
Jul 06, 2009 | 6.603 | 6.684 | 6.597 | 6.639 | 242,984 | -0.03(-0.47%) |
Jul 02, 2009 | 6.766 | 6.766 | 6.661 | 6.670 | 185,856 | -0.17(-2.53%) |
Jul 01, 2009 | 6.916 | 6.920 | 6.834 | 6.844 | 394,930 | -0.07(-0.95%) |
Jun 30, 2009 | 7.026 | 7.026 | 6.878 | 6.909 | 601,197 | -0.05(-0.67%) |
Jun 29, 2009 | 6.992 | 6.997 | 6.859 | 6.956 | 508,564 | +0.00(+0.00%) |
Jun 26, 2009 | 6.894 | 6.978 | 6.853 | 6.956 | 192,735 | +0.03(+0.38%) |
Jun 25, 2009 | 6.878 | 6.961 | 6.870 | 6.930 | 424,659 | +0.19(+2.87%) |
Jun 24, 2009 | 6.705 | 6.772 | 6.702 | 6.736 | 172,971 | +0.04(+0.65%) |
Jun 23, 2009 | 6.767 | 6.767 | 6.675 | 6.692 | 945,398 | -0.01(-0.09%) |
Jun 22, 2009 | 6.814 | 6.837 | 6.695 | 6.698 | 315,598 | -0.15(-2.14%) |
Jun 19, 2009 | 6.850 | 6.926 | 6.835 | 6.845 | 472,404 | +0.06(+0.83%) |
Jun 18, 2009 | 6.675 | 6.814 | 6.675 | 6.789 | 156,082 | +0.10(+1.47%) |
Jun 17, 2009 | 6.556 | 6.736 | 6.556 | 6.691 | 329,041 | +0.13(+1.93%) |
Jun 16, 2009 | 6.597 | 6.675 | 6.564 | 6.564 | 222,797 | -0.01(-0.19%) |
Jun 15, 2009 | 6.730 | 6.730 | 6.551 | 6.577 | 238,892 | -0.22(-3.22%) |
Jun 12, 2009 | 6.745 | 6.817 | 6.723 | 6.795 | 177,710 | +0.02(+0.32%) |
Jun 11, 2009 | 6.700 | 6.845 | 6.691 | 6.773 | 226,608 | +0.10(+1.43%) |
Jun 10, 2009 | 6.750 | 6.762 | 6.631 | 6.678 | 212,192 | -0.03(-0.47%) |
Jun 09, 2009 | 6.652 | 6.727 | 6.647 | 6.709 | 618,893 | +0.06(+0.87%) |
Jun 08, 2009 | 6.708 | 6.708 | 6.586 | 6.652 | 215,349 | -0.08(-1.16%) |
Jun 05, 2009 | 6.714 | 6.756 | 6.655 | 6.730 | 362,075 | +0.01(+0.17%) |
Jun 04, 2009 | 6.811 | 6.811 | 6.656 | 6.718 | 8,810,926 | -0.08(-1.23%) |
Jun 03, 2009 | 6.794 | 6.823 | 6.739 | 6.802 | 3,798,744 | -0.05(-0.77%) |
Jun 02, 2009 | 6.634 | 6.867 | 6.634 | 6.855 | 1,908,882 | +0.20(+3.00%) |
Jun 01, 2009 | 6.580 | 6.683 | 6.580 | 6.655 | 1,043,040 | +0.14(+2.11%) |
May 29, 2009 | 6.403 | 6.517 | 6.385 | 6.517 | 185,523 | +0.13(+2.00%) |
May 28, 2009 | 6.433 | 6.442 | 6.321 | 6.389 | 266,578 | -0.00(-0.05%) |
May 27, 2009 | 6.438 | 6.494 | 6.392 | 6.392 | 1,585,637 | -0.07(-1.09%) |
May 26, 2009 | 6.263 | 6.477 | 6.246 | 6.463 | 438,960 | +0.15(+2.43%) |
May 22, 2009 | 6.313 | 6.361 | 6.282 | 6.310 | 368,447 | +0.01(+0.17%) |
May 21, 2009 | 6.346 | 6.380 | 6.254 | 6.299 | 320,228 | -0.12(-1.80%) |
May 20, 2009 | 6.435 | 6.508 | 6.414 | 6.414 | 936,925 | -0.00(-0.05%) |
May 19, 2009 | 6.422 | 6.453 | 6.394 | 6.417 | 282,147 | -0.02(-0.29%) |
May 18, 2009 | 6.449 | 6.464 | 6.336 | 6.436 | 261,916 | +0.05(+0.76%) |
May 15, 2009 | 6.388 | 6.436 | 6.333 | 6.388 | 336,207 | -0.04(-0.59%) |
May 14, 2009 | 6.431 | 6.456 | 6.372 | 6.425 | 307,996 | +0.06(+0.88%) |
May 13, 2009 | 6.486 | 6.486 | 6.360 | 6.369 | 635,858 | -0.16(-2.39%) |
May 12, 2009 | 6.533 | 6.558 | 6.441 | 6.525 | 284,011 | +0.00(+0.00%) |
May 11, 2009 | 6.456 | 6.578 | 6.456 | 6.525 | 510,350 | -0.08(-1.28%) |
May 08, 2009 | 6.617 | 6.663 | 6.491 | 6.609 | 296,653 | +0.12(+1.93%) |
May 07, 2009 | 6.402 | 6.513 | 6.402 | 6.485 | 552,504 | +0.13(+1.99%) |
May 06, 2009 | 6.458 | 6.458 | 6.329 | 6.358 | 263,017 | -0.03(-0.46%) |
May 05, 2009 | 6.444 | 6.444 | 6.324 | 6.388 | 275,314 | +0.03(+0.42%) |
May 04, 2009 | 6.333 | 6.361 | 6.328 | 6.361 | 305,248 | +0.15(+2.39%) |
May 01, 2009 | 6.214 | 6.224 | 6.138 | 6.213 | 105,698 | -0.00(-0.03%) |
Apr 30, 2009 | 6.311 | 6.346 | 6.199 | 6.214 | 267,026 | +0.00(+0.05%) |
Apr 29, 2009 | 6.195 | 6.257 | 6.124 | 6.211 | 223,028 | +0.12(+2.05%) |
Apr 28, 2009 | 6.002 | 6.143 | 6.002 | 6.086 | 169,685 | +0.07(+1.12%) |
Apr 27, 2009 | 5.961 | 6.083 | 5.961 | 6.019 | 155,442 | +0.02(+0.34%) |
Apr 24, 2009 | 5.965 | 6.035 | 5.922 | 5.999 | 118,283 | +0.09(+1.59%) |
Apr 23, 2009 | 6.038 | 6.038 | 5.830 | 5.905 | 568,721 | -0.12(-2.02%) |
Apr 22, 2009 | 5.954 | 6.093 | 5.954 | 6.027 | 118,488 | +0.00(+0.08%) |
Apr 21, 2009 | 6.044 | 6.045 | 5.968 | 6.022 | 253,884 | -0.03(-0.57%) |
Apr 20, 2009 | 6.099 | 6.193 | 6.027 | 6.057 | 817,841 | -0.17(-2.78%) |
Apr 17, 2009 | 6.163 | 6.255 | 6.116 | 6.230 | 84,929 | +0.11(+1.81%) |
Apr 16, 2009 | 6.052 | 6.138 | 6.026 | 6.119 | 666,042 | +0.09(+1.42%) |
Apr 15, 2009 | 6.011 | 6.069 | 5.963 | 6.033 | 1,564,349 | +0.00(+0.00%) |
Apr 14, 2009 | 5.965 | 6.062 | 5.965 | 6.033 | 619,629 | +0.01(+0.10%) |
Apr 13, 2009 | 6.050 | 6.050 | 5.961 | 6.027 | 211,301 | +0.01(+0.23%) |
Apr 09, 2009 | 5.957 | 6.035 | 5.932 | 6.013 | 190,711 | +0.17(+2.83%) |
Apr 08, 2009 | 5.727 | 5.848 | 5.727 | 5.848 | 486,116 | +0.13(+2.27%) |
Apr 07, 2009 | 5.724 | 5.782 | 5.689 | 5.718 | 71,146 | -0.06(-1.03%) |
Apr 06, 2009 | 5.732 | 5.788 | 5.712 | 5.777 | 190,506 | +0.01(+0.19%) |
Apr 03, 2009 | 5.854 | 5.854 | 5.730 | 5.766 | 134,192 | -0.05(-0.94%) |
Apr 02, 2009 | 5.865 | 5.922 | 5.818 | 5.821 | 309,584 | +0.10(+1.83%) |