Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.314 | 9.537 | 9.114 | 9.129 | 1,690,143 | -0.13(-1.44%) |
Apr 29, 2010 | 9.907 | 9.959 | 8.966 | 9.263 | 3,907,184 | -0.92(-9.02%) |
Apr 28, 2010 | 10.26 | 10.49 | 10.11 | 10.18 | 1,204,156 | +0.03(+0.29%) |
Apr 27, 2010 | 10.37 | 10.60 | 10.04 | 10.15 | 1,476,946 | -0.25(-2.42%) |
Apr 26, 2010 | 10.68 | 10.87 | 10.40 | 10.40 | 1,245,323 | -0.48(-4.42%) |
Apr 23, 2010 | 10.77 | 11.08 | 10.73 | 10.88 | 1,505,102 | +0.16(+1.45%) |
Apr 22, 2010 | 10.17 | 10.81 | 10.08 | 10.73 | 1,482,235 | +0.42(+4.10%) |
Apr 21, 2010 | 9.677 | 10.33 | 9.655 | 10.31 | 1,736,914 | +0.64(+6.58%) |
Apr 20, 2010 | 9.699 | 9.796 | 9.551 | 9.670 | 1,520,541 | +0.02(+0.23%) |
Apr 19, 2010 | 9.699 | 9.833 | 9.448 | 9.648 | 1,503,267 | -0.07(-0.76%) |
Apr 16, 2010 | 10.12 | 10.17 | 9.707 | 9.722 | 2,239,992 | -0.43(-4.23%) |
Apr 15, 2010 | 9.907 | 10.21 | 9.818 | 10.15 | 999,075 | +0.24(+2.47%) |
Apr 14, 2010 | 9.618 | 9.922 | 9.574 | 9.907 | 1,040,277 | +0.38(+3.96%) |
Apr 13, 2010 | 9.596 | 9.618 | 9.433 | 9.529 | 668,694 | -0.06(-0.62%) |
Apr 12, 2010 | 9.588 | 9.611 | 9.485 | 9.588 | 725,119 | +0.02(+0.23%) |
Apr 09, 2010 | 9.551 | 9.581 | 9.333 | 9.566 | 1,335,630 | +0.02(+0.23%) |
Apr 08, 2010 | 9.285 | 9.555 | 9.222 | 9.544 | 836,196 | +0.20(+2.14%) |
Apr 07, 2010 | 9.314 | 9.499 | 9.233 | 9.344 | 1,320,504 | -0.02(-0.24%) |
Apr 06, 2010 | 8.811 | 9.403 | 8.781 | 9.366 | 1,553,385 | +0.50(+5.59%) |
Apr 05, 2010 | 8.707 | 8.870 | 8.663 | 8.870 | 804,749 | +0.22(+2.57%) |
Apr 01, 2010 | 8.648 | 8.648 | 8.648 | 8.648 | 714,332 | +0.04(+0.52%) |
Mar 31, 2010 | 8.337 | 8.700 | 8.300 | 8.604 | 1,465,655 | +0.20(+2.38%) |
Mar 30, 2010 | 8.559 | 8.641 | 8.315 | 8.404 | 924,297 | -0.16(-1.90%) |
Mar 29, 2010 | 8.685 | 8.707 | 8.389 | 8.567 | 965,528 | -0.05(-0.60%) |
Mar 26, 2010 | 8.781 | 8.900 | 8.596 | 8.618 | 1,355,569 | -0.10(-1.19%) |
Mar 25, 2010 | 8.811 | 9.033 | 8.707 | 8.722 | 1,496,051 | -0.05(-0.59%) |
Mar 24, 2010 | 8.507 | 8.803 | 8.456 | 8.774 | 1,403,016 | +0.21(+2.51%) |
Mar 23, 2010 | 8.426 | 8.574 | 8.293 | 8.559 | 903,618 | +0.12(+1.40%) |
Mar 22, 2010 | 8.122 | 8.441 | 8.041 | 8.441 | 1,071,078 | +0.22(+2.70%) |
Mar 19, 2010 | 8.322 | 8.426 | 8.011 | 8.219 | 2,982,018 | -0.04(-0.54%) |
Mar 18, 2010 | 8.404 | 8.567 | 8.252 | 8.263 | 1,510,913 | -0.28(-3.29%) |
Mar 17, 2010 | 8.196 | 8.604 | 8.033 | 8.544 | 1,830,889 | +0.36(+4.34%) |
Mar 16, 2010 | 7.996 | 8.196 | 7.928 | 8.189 | 1,233,628 | +0.19(+2.31%) |
Mar 15, 2010 | 7.952 | 8.115 | 7.900 | 8.004 | 1,396,071 | -0.23(-2.79%) |
Mar 12, 2010 | 8.367 | 8.404 | 8.145 | 8.233 | 1,448,037 | -0.11(-1.33%) |
Mar 11, 2010 | 7.959 | 8.359 | 7.930 | 8.344 | 1,602,990 | +0.33(+4.06%) |
Mar 10, 2010 | 7.597 | 8.041 | 7.597 | 8.019 | 2,129,597 | +0.44(+5.76%) |
Mar 09, 2010 | 7.419 | 7.597 | 7.397 | 7.582 | 1,443,103 | +0.13(+1.79%) |
Mar 08, 2010 | 7.478 | 7.530 | 7.434 | 7.449 | 1,627,105 | -0.05(-0.69%) |
Mar 05, 2010 | 7.226 | 7.500 | 7.182 | 7.500 | 2,670,024 | +0.34(+4.76%) |
Mar 04, 2010 | 7.256 | 7.315 | 7.152 | 7.160 | 838,949 | -0.10(-1.33%) |
Mar 03, 2010 | 7.293 | 7.367 | 7.197 | 7.256 | 1,436,083 | +0.01(+0.10%) |
Mar 02, 2010 | 7.234 | 7.308 | 7.167 | 7.249 | 1,203,561 | +0.03(+0.41%) |
Mar 01, 2010 | 7.226 | 7.345 | 7.123 | 7.219 | 1,105,313 | +0.00(+0.00%) |
Feb 26, 2010 | 7.345 | 7.345 | 7.182 | 7.219 | 4,464,465 | -0.10(-1.32%) |
Feb 25, 2010 | 7.167 | 7.345 | 7.108 | 7.315 | 1,629,821 | +0.01(+0.20%) |
Feb 24, 2010 | 7.204 | 7.500 | 7.175 | 7.300 | 1,869,973 | +0.13(+1.86%) |
Feb 23, 2010 | 7.345 | 7.389 | 7.123 | 7.167 | 1,903,485 | -0.18(-2.52%) |
Feb 22, 2010 | 7.153 | 7.367 | 7.138 | 7.352 | 2,224,849 | +0.22(+3.11%) |
Feb 19, 2010 | 7.012 | 7.130 | 6.953 | 7.130 | 1,647,524 | +0.13(+1.80%) |
Feb 18, 2010 | 6.945 | 7.042 | 6.871 | 7.005 | 860,655 | +0.07(+1.07%) |
Feb 17, 2010 | 6.953 | 6.982 | 6.805 | 6.931 | 926,577 | +0.01(+0.11%) |
Feb 16, 2010 | 6.709 | 6.923 | 6.661 | 6.923 | 1,050,581 | +0.21(+3.20%) |
Feb 12, 2010 | 6.539 | 6.709 | 6.709 | 6.709 | 1,537,730 | +0.12(+1.80%) |
Feb 11, 2010 | 6.627 | 6.642 | 6.472 | 6.590 | 993,935 | -0.05(-0.78%) |
Feb 10, 2010 | 6.642 | 6.716 | 6.546 | 6.642 | 1,325,822 | -0.01(-0.22%) |
Feb 09, 2010 | 6.657 | 6.716 | 6.539 | 6.657 | 1,460,739 | +0.11(+1.69%) |
Feb 08, 2010 | 6.553 | 6.683 | 6.494 | 6.546 | 1,028,583 | -0.11(-1.67%) |
Feb 05, 2010 | 6.687 | 6.879 | 6.442 | 6.657 | 3,460,943 | +0.00(+0.00%) |
Feb 04, 2010 | 6.812 | 6.879 | 6.598 | 6.657 | 3,280,966 | -0.24(-3.43%) |
Feb 03, 2010 | 7.086 | 7.108 | 6.783 | 6.894 | 3,402,838 | -0.18(-2.51%) |
Feb 02, 2010 | 7.160 | 7.204 | 6.886 | 7.071 | 14,802,382 | +0.16(+2.36%) |
Feb 01, 2010 | 7.093 | 7.101 | 6.818 | 6.908 | 1,173,114 | -0.18(-2.51%) |
Jan 29, 2010 | 7.330 | 7.389 | 6.968 | 7.086 | 2,901,676 | -0.41(-5.52%) |
Jan 28, 2010 | 7.582 | 7.744 | 7.389 | 7.500 | 1,150,532 | -0.04(-0.49%) |
Jan 27, 2010 | 7.263 | 7.582 | 7.263 | 7.537 | 1,321,866 | +0.26(+3.56%) |
Jan 26, 2010 | 7.271 | 7.604 | 7.208 | 7.278 | 1,360,677 | -0.04(-0.51%) |
Jan 25, 2010 | 7.382 | 7.485 | 7.153 | 7.315 | 808,558 | +0.02(+0.30%) |
Jan 22, 2010 | 7.670 | 7.766 | 7.241 | 7.293 | 1,906,739 | -0.38(-5.01%) |
Jan 21, 2010 | 7.108 | 7.759 | 7.108 | 7.678 | 3,260,693 | +0.50(+7.01%) |
Jan 20, 2010 | 7.012 | 7.323 | 6.894 | 7.175 | 1,880,947 | +0.07(+1.04%) |
Jan 19, 2010 | 7.027 | 7.101 | 6.945 | 7.101 | 1,295,731 | +0.10(+1.37%) |
Jan 15, 2010 | 7.056 | 7.005 | 7.005 | 7.005 | 1,576,396 | -0.04(-0.63%) |
Jan 14, 2010 | 6.731 | 7.093 | 6.657 | 7.049 | 1,293,546 | +0.31(+4.61%) |
Jan 13, 2010 | 6.672 | 6.768 | 6.479 | 6.738 | 930,376 | +0.07(+1.00%) |
Jan 12, 2010 | 6.613 | 6.716 | 6.583 | 6.672 | 785,774 | -0.03(-0.44%) |
Jan 11, 2010 | 6.797 | 6.805 | 6.590 | 6.701 | 1,262,623 | -0.10(-1.52%) |
Jan 08, 2010 | 6.531 | 6.805 | 6.502 | 6.805 | 1,446,061 | +0.24(+3.60%) |
Jan 07, 2010 | 6.228 | 6.650 | 6.191 | 6.568 | 1,800,620 | +0.34(+5.46%) |
Jan 06, 2010 | 6.087 | 6.243 | 5.999 | 6.228 | 1,082,355 | +0.12(+1.94%) |
Jan 05, 2010 | 6.043 | 6.154 | 5.969 | 6.110 | 1,671,507 | +0.04(+0.73%) |
Jan 04, 2010 | 5.658 | 6.065 | 5.629 | 6.065 | 1,789,092 | +0.48(+8.61%) |
Dec 31, 2009 | 5.607 | 5.584 | 5.584 | 5.584 | 658,679 | -0.01(-0.13%) |
Dec 30, 2009 | 5.621 | 5.710 | 5.555 | 5.592 | 798,978 | -0.09(-1.56%) |
Dec 29, 2009 | 5.473 | 5.718 | 5.473 | 5.681 | 1,130,910 | +0.17(+3.09%) |
Dec 28, 2009 | 5.547 | 5.607 | 5.473 | 5.510 | 930,136 | -0.05(-0.93%) |
Dec 24, 2009 | 5.533 | 5.592 | 5.459 | 5.562 | 400,603 | +0.05(+0.94%) |
Dec 23, 2009 | 5.621 | 5.784 | 5.473 | 5.510 | 975,164 | -0.11(-1.97%) |
Dec 22, 2009 | 5.451 | 5.644 | 5.444 | 5.621 | 1,072,713 | +0.17(+3.12%) |
Dec 21, 2009 | 5.451 | 5.503 | 5.266 | 5.451 | 1,451,855 | +0.07(+1.38%) |
Dec 18, 2009 | 5.414 | 5.510 | 5.111 | 5.377 | 6,794,391 | -0.21(-3.71%) |
Dec 17, 2009 | 5.584 | 5.688 | 5.525 | 5.584 | 863,936 | -0.01(-0.26%) |
Dec 16, 2009 | 5.599 | 5.695 | 5.533 | 5.599 | 951,936 | +0.01(+0.26%) |
Dec 15, 2009 | 5.562 | 5.655 | 5.518 | 5.584 | 1,136,097 | -0.01(-0.26%) |
Dec 14, 2009 | 5.547 | 5.658 | 5.518 | 5.599 | 990,569 | +0.02(+0.40%) |
Dec 11, 2009 | 5.547 | 5.584 | 5.503 | 5.577 | 893,457 | +0.06(+1.07%) |
Dec 10, 2009 | 5.577 | 5.577 | 5.473 | 5.518 | 728,849 | -0.02(-0.40%) |
Dec 09, 2009 | 5.481 | 5.570 | 5.444 | 5.540 | 894,557 | +0.03(+0.54%) |
Dec 08, 2009 | 5.473 | 5.599 | 5.437 | 5.510 | 777,801 | -0.04(-0.67%) |
Dec 07, 2009 | 5.570 | 5.621 | 5.451 | 5.547 | 1,185,988 | -0.04(-0.79%) |
Dec 04, 2009 | 5.681 | 5.769 | 5.559 | 5.592 | 1,612,352 | +0.01(+0.13%) |
Dec 03, 2009 | 5.740 | 5.866 | 5.577 | 5.584 | 999,233 | -0.11(-1.95%) |
Dec 02, 2009 | 5.725 | 5.829 | 5.695 | 5.695 | 1,499,853 | -0.04(-0.77%) |
Dec 01, 2009 | 5.799 | 5.873 | 5.725 | 5.740 | 1,073,062 | -0.04(-0.64%) |
Nov 30, 2009 | 5.769 | 5.880 | 5.695 | 5.777 | 1,484,947 | +0.01(+0.13%) |
Nov 27, 2009 | 5.762 | 5.939 | 5.732 | 5.769 | 910,413 | -0.11(-1.89%) |
Nov 25, 2009 | 5.991 | 6.006 | 5.851 | 5.880 | 1,176,529 | -0.07(-1.12%) |
Nov 24, 2009 | 5.895 | 5.954 | 5.814 | 5.947 | 1,251,822 | +0.03(+0.50%) |
Nov 23, 2009 | 5.991 | 6.028 | 5.866 | 5.917 | 1,133,917 | +0.03(+0.50%) |
Nov 20, 2009 | 5.895 | 6.028 | 5.873 | 5.888 | 761,684 | -0.05(-0.87%) |
Nov 19, 2009 | 6.065 | 6.095 | 5.880 | 5.939 | 951,779 | -0.18(-3.02%) |
Nov 18, 2009 | 6.147 | 6.280 | 6.058 | 6.124 | 589,733 | -0.01(-0.12%) |
Nov 17, 2009 | 5.999 | 6.169 | 5.939 | 6.132 | 974,826 | +0.07(+1.10%) |
Nov 16, 2009 | 6.147 | 6.280 | 6.036 | 6.065 | 1,378,124 | +0.23(+3.93%) |
Nov 13, 2009 | 5.880 | 5.939 | 5.791 | 5.836 | 1,323,007 | -0.04(-0.63%) |
Nov 12, 2009 | 6.095 | 6.147 | 5.866 | 5.873 | 1,261,470 | -0.21(-3.52%) |
Nov 11, 2009 | 6.036 | 6.117 | 5.991 | 6.087 | 2,093,747 | +0.22(+3.78%) |
Nov 10, 2009 | 6.006 | 6.073 | 5.740 | 5.866 | 1,782,532 | -0.20(-3.29%) |
Nov 09, 2009 | 5.888 | 6.161 | 5.888 | 6.065 | 1,934,169 | +0.24(+4.19%) |
Nov 06, 2009 | 5.858 | 5.880 | 5.769 | 5.821 | 1,494,737 | -0.09(-1.50%) |
Nov 05, 2009 | 5.880 | 5.917 | 5.769 | 5.910 | 1,806,876 | +0.14(+2.44%) |
Nov 04, 2009 | 6.250 | 6.346 | 5.732 | 5.769 | 3,496,645 | -0.44(-7.03%) |
Nov 03, 2009 | 6.198 | 6.265 | 6.028 | 6.206 | 1,428,220 | -0.04(-0.59%) |
Nov 02, 2009 | 6.605 | 6.642 | 6.110 | 6.243 | 1,895,719 | -0.29(-4.42%) |
Oct 30, 2009 | 6.731 | 6.820 | 6.509 | 6.531 | 2,252,797 | -0.30(-4.33%) |
Oct 29, 2009 | 6.849 | 6.849 | 6.701 | 6.827 | 1,174,447 | +0.04(+0.65%) |
Oct 28, 2009 | 6.871 | 6.916 | 6.646 | 6.783 | 1,290,437 | -0.09(-1.29%) |
Oct 27, 2009 | 6.820 | 7.012 | 6.761 | 6.871 | 1,604,409 | +0.11(+1.64%) |
Oct 26, 2009 | 6.724 | 6.879 | 6.583 | 6.761 | 1,384,349 | +0.04(+0.66%) |
Oct 23, 2009 | 6.812 | 7.123 | 6.716 | 6.716 | 1,959,518 | -0.36(-5.12%) |
Oct 22, 2009 | 6.746 | 7.101 | 6.694 | 7.079 | 1,181,345 | +0.33(+4.93%) |
Oct 21, 2009 | 7.064 | 7.197 | 6.709 | 6.746 | 1,772,287 | -0.38(-5.30%) |
Oct 20, 2009 | 7.071 | 7.315 | 7.064 | 7.123 | 1,449,382 | -0.20(-2.73%) |
Oct 19, 2009 | 7.397 | 7.397 | 7.108 | 7.323 | 1,857,715 | -0.08(-1.10%) |
Oct 16, 2009 | 7.382 | 7.463 | 7.300 | 7.404 | 2,113,148 | -0.03(-0.40%) |
Oct 15, 2009 | 7.286 | 7.515 | 7.263 | 7.434 | 2,666,758 | -0.01(-0.10%) |
Oct 14, 2009 | 7.441 | 7.582 | 7.204 | 7.441 | 12,899,693 | +0.38(+5.45%) |
Oct 13, 2009 | 6.576 | 7.138 | 6.479 | 7.056 | 4,240,930 | +0.35(+5.18%) |
Oct 12, 2009 | 6.761 | 6.901 | 6.694 | 6.709 | 824,078 | -0.08(-1.20%) |
Oct 09, 2009 | 6.657 | 6.812 | 6.398 | 6.790 | 3,066,565 | +0.33(+5.03%) |
Oct 08, 2009 | 6.065 | 6.509 | 6.043 | 6.465 | 2,423,440 | +0.45(+7.50%) |
Oct 07, 2009 | 6.050 | 6.058 | 5.917 | 6.013 | 586,327 | -0.01(-0.25%) |
Oct 06, 2009 | 6.095 | 6.124 | 5.925 | 6.028 | 1,013,537 | +0.10(+1.62%) |
Oct 05, 2009 | 5.888 | 5.988 | 5.806 | 5.932 | 1,275,238 | +0.09(+1.52%) |
Oct 02, 2009 | 5.732 | 5.880 | 5.651 | 5.843 | 1,535,205 | +0.07(+1.15%) |
Oct 01, 2009 | 5.984 | 6.050 | 5.740 | 5.777 | 1,645,049 | -0.21(-3.46%) |
Sep 30, 2009 | 6.110 | 6.184 | 5.932 | 5.984 | 1,318,128 | -0.13(-2.18%) |
Sep 29, 2009 | 6.147 | 6.250 | 6.102 | 6.117 | 794,974 | -0.03(-0.48%) |
Sep 28, 2009 | 6.161 | 6.235 | 6.102 | 6.147 | 948,699 | +0.00(+0.00%) |
Sep 25, 2009 | 6.250 | 6.250 | 6.080 | 6.147 | 1,255,853 | -0.09(-1.42%) |
Sep 24, 2009 | 6.465 | 6.553 | 6.221 | 6.235 | 1,719,387 | -0.23(-3.55%) |
Sep 23, 2009 | 6.583 | 6.613 | 6.457 | 6.465 | 1,128,932 | -0.07(-1.13%) |
Sep 22, 2009 | 6.635 | 6.672 | 6.509 | 6.539 | 984,244 | -0.04(-0.56%) |
Sep 21, 2009 | 6.664 | 6.768 | 6.553 | 6.576 | 1,067,585 | -0.16(-2.31%) |
Sep 18, 2009 | 6.908 | 6.945 | 6.657 | 6.731 | 1,587,828 | -0.13(-1.94%) |
Sep 17, 2009 | 7.182 | 7.360 | 6.783 | 6.864 | 1,280,845 | -0.35(-4.82%) |
Sep 16, 2009 | 6.908 | 7.300 | 6.908 | 7.212 | 2,069,972 | +0.31(+4.50%) |
Sep 15, 2009 | 6.857 | 6.997 | 6.672 | 6.901 | 893,432 | +0.06(+0.86%) |
Sep 14, 2009 | 6.849 | 6.931 | 6.731 | 6.842 | 1,046,679 | -0.04(-0.64%) |
Sep 11, 2009 | 6.908 | 7.042 | 6.842 | 6.886 | 1,231,322 | +0.03(+0.43%) |
Sep 10, 2009 | 6.975 | 7.012 | 6.805 | 6.857 | 1,230,336 | +0.03(+0.43%) |
Sep 09, 2009 | 6.479 | 6.901 | 6.435 | 6.827 | 1,861,467 | +0.27(+4.06%) |
Sep 08, 2009 | 6.635 | 6.635 | 6.442 | 6.561 | 1,009,763 | +0.01(+0.11%) |
Sep 04, 2009 | 6.509 | 6.598 | 6.472 | 6.553 | 831,212 | +0.04(+0.57%) |
Sep 03, 2009 | 6.442 | 6.531 | 6.383 | 6.516 | 658,939 | +0.14(+2.20%) |
Sep 02, 2009 | 6.516 | 6.620 | 6.346 | 6.376 | 1,373,736 | -0.14(-2.16%) |
Sep 01, 2009 | 6.805 | 6.916 | 6.509 | 6.516 | 1,339,227 | -0.32(-4.65%) |
Aug 31, 2009 | 6.945 | 6.953 | 6.775 | 6.834 | 1,221,507 | -0.18(-2.63%) |
Aug 28, 2009 | 7.086 | 7.175 | 6.916 | 7.019 | 983,867 | -0.10(-1.35%) |
Aug 27, 2009 | 7.116 | 7.167 | 6.901 | 7.116 | 1,030,314 | -0.06(-0.82%) |
Aug 26, 2009 | 7.138 | 7.419 | 7.116 | 7.175 | 921,587 | -0.03(-0.41%) |
Aug 25, 2009 | 7.367 | 7.419 | 7.182 | 7.204 | 679,299 | -0.12(-1.62%) |
Aug 24, 2009 | 7.545 | 7.633 | 7.256 | 7.323 | 798,182 | -0.18(-2.37%) |
Aug 21, 2009 | 7.434 | 7.574 | 7.323 | 7.500 | 928,712 | +0.18(+2.42%) |
Aug 20, 2009 | 7.175 | 7.389 | 7.138 | 7.323 | 1,078,909 | +0.14(+1.96%) |
Aug 19, 2009 | 7.064 | 7.374 | 7.042 | 7.182 | 793,657 | +0.00(+0.00%) |
Aug 18, 2009 | 7.219 | 7.307 | 7.160 | 7.182 | 1,060,284 | -0.09(-1.22%) |
Aug 17, 2009 | 7.397 | 7.463 | 7.138 | 7.271 | 845,748 | -0.32(-4.19%) |
Aug 14, 2009 | 7.848 | 7.907 | 7.478 | 7.589 | 989,949 | -0.34(-4.29%) |
Aug 13, 2009 | 8.048 | 8.136 | 7.774 | 7.929 | 873,153 | -0.06(-0.74%) |
Aug 12, 2009 | 7.870 | 8.203 | 7.774 | 7.988 | 1,128,828 | +0.04(+0.47%) |
Aug 11, 2009 | 8.432 | 8.543 | 7.707 | 7.951 | 1,599,962 | -0.53(-6.20%) |
Aug 10, 2009 | 8.136 | 8.824 | 7.988 | 8.477 | 2,548,542 | +0.33(+4.09%) |
Aug 07, 2009 | 7.308 | 8.181 | 7.212 | 8.144 | 2,779,647 | +0.95(+13.16%) |
Aug 06, 2009 | 7.323 | 7.426 | 7.042 | 7.197 | 1,271,237 | -0.01(-0.10%) |
Aug 05, 2009 | 7.027 | 7.345 | 6.953 | 7.204 | 2,056,676 | +0.41(+6.10%) |
Aug 04, 2009 | 6.679 | 7.012 | 6.479 | 6.790 | 2,104,627 | +0.12(+1.77%) |
Aug 03, 2009 | 6.857 | 6.879 | 6.657 | 6.672 | 1,851,781 | -0.07(-1.10%) |
Jul 31, 2009 | 6.886 | 7.027 | 6.701 | 6.746 | 1,826,666 | -0.27(-3.80%) |
Jul 30, 2009 | 7.374 | 7.530 | 6.820 | 7.012 | 3,378,377 | -0.90(-11.40%) |
Jul 29, 2009 | 7.892 | 8.099 | 7.685 | 7.914 | 1,303,547 | +0.03(+0.38%) |
Jul 28, 2009 | 7.485 | 7.981 | 7.463 | 7.885 | 1,414,741 | +0.35(+4.61%) |
Jul 27, 2009 | 7.263 | 7.574 | 7.219 | 7.537 | 1,118,108 | +0.26(+3.56%) |
Jul 24, 2009 | 7.116 | 7.382 | 6.975 | 7.278 | 624,884 | +0.12(+1.65%) |
Jul 23, 2009 | 6.842 | 7.278 | 6.834 | 7.160 | 1,081,806 | +0.33(+4.76%) |
Jul 22, 2009 | 6.672 | 6.953 | 6.664 | 6.834 | 887,689 | +0.08(+1.20%) |
Jul 21, 2009 | 7.027 | 7.027 | 6.701 | 6.753 | 954,395 | -0.27(-3.89%) |
Jul 20, 2009 | 7.175 | 7.234 | 6.879 | 7.027 | 915,622 | -0.05(-0.73%) |
Jul 17, 2009 | 7.722 | 7.803 | 7.071 | 7.079 | 1,336,018 | -0.61(-7.89%) |
Jul 16, 2009 | 7.160 | 7.796 | 7.101 | 7.685 | 1,643,325 | +0.28(+3.80%) |
Jul 15, 2009 | 7.323 | 7.526 | 7.226 | 7.404 | 1,298,757 | +0.11(+1.52%) |
Jul 14, 2009 | 7.315 | 7.367 | 7.130 | 7.293 | 729,338 | -0.05(-0.70%) |
Jul 13, 2009 | 7.108 | 7.345 | 6.975 | 7.345 | 775,313 | +0.38(+5.53%) |
Jul 10, 2009 | 7.012 | 7.116 | 6.753 | 6.960 | 808,039 | -0.09(-1.26%) |
Jul 09, 2009 | 7.175 | 7.345 | 7.034 | 7.049 | 485,278 | -0.04(-0.63%) |
Jul 08, 2009 | 7.330 | 7.508 | 6.931 | 7.093 | 1,405,192 | -0.18(-2.54%) |
Jul 07, 2009 | 7.315 | 7.537 | 7.249 | 7.278 | 961,953 | +0.03(+0.41%) |
Jul 06, 2009 | 7.079 | 7.389 | 6.996 | 7.249 | 1,219,722 | +0.39(+5.72%) |
Jul 02, 2009 | 7.175 | 7.315 | 6.805 | 6.857 | 693,700 | -0.37(-5.12%) |
Jul 01, 2009 | 7.049 | 7.249 | 6.960 | 7.226 | 507,184 | +0.19(+2.73%) |
Jun 30, 2009 | 7.204 | 7.337 | 7.012 | 7.034 | 641,974 | -0.19(-2.66%) |
Jun 29, 2009 | 7.153 | 7.271 | 6.827 | 7.226 | 686,777 | +0.10(+1.45%) |
Jun 26, 2009 | 7.019 | 7.182 | 6.871 | 7.123 | 1,664,527 | +0.07(+1.05%) |
Jun 25, 2009 | 6.731 | 7.049 | 6.694 | 7.049 | 630,601 | +0.18(+2.69%) |
Jun 24, 2009 | 6.931 | 7.079 | 6.805 | 6.864 | 801,213 | -0.02(-0.32%) |
Jun 23, 2009 | 6.857 | 7.064 | 6.709 | 6.886 | 734,863 | +0.12(+1.75%) |
Jun 22, 2009 | 6.968 | 7.049 | 6.746 | 6.768 | 773,820 | -0.26(-3.68%) |
Jun 19, 2009 | 7.034 | 7.249 | 6.908 | 7.027 | 1,267,622 | +0.06(+0.85%) |
Jun 18, 2009 | 6.827 | 7.019 | 6.731 | 6.968 | 358,289 | +0.13(+1.84%) |
Jun 17, 2009 | 7.042 | 7.079 | 6.657 | 6.842 | 789,243 | -0.24(-3.34%) |
Jun 16, 2009 | 7.278 | 7.308 | 6.923 | 7.079 | 983,156 | -0.20(-2.74%) |
Jun 15, 2009 | 7.596 | 7.670 | 7.241 | 7.278 | 1,019,333 | -0.39(-5.11%) |
Jun 12, 2009 | 7.411 | 7.678 | 7.411 | 7.670 | 661,194 | +0.26(+3.49%) |
Jun 11, 2009 | 7.485 | 7.692 | 7.397 | 7.411 | 893,695 | +0.01(+0.10%) |
Jun 10, 2009 | 7.530 | 7.545 | 7.256 | 7.404 | 813,911 | -0.01(-0.10%) |
Jun 09, 2009 | 7.552 | 7.552 | 7.323 | 7.411 | 536,473 | -0.04(-0.50%) |
Jun 08, 2009 | 7.397 | 7.522 | 7.374 | 7.448 | 660,393 | -0.01(-0.20%) |
Jun 05, 2009 | 7.863 | 7.974 | 7.397 | 7.463 | 1,040,675 | -0.36(-4.63%) |
Jun 04, 2009 | 7.619 | 7.833 | 7.404 | 7.826 | 554,338 | +0.30(+3.93%) |
Jun 03, 2009 | 7.611 | 7.840 | 7.508 | 7.530 | 566,844 | -0.23(-2.96%) |
Jun 02, 2009 | 7.789 | 7.892 | 7.604 | 7.759 | 695,077 | -0.05(-0.66%) |
Jun 01, 2009 | 7.766 | 8.073 | 7.641 | 7.811 | 877,728 | +0.15(+1.93%) |
May 29, 2009 | 7.434 | 7.663 | 7.360 | 7.663 | 677,213 | +0.17(+2.27%) |
May 28, 2009 | 7.633 | 7.744 | 7.360 | 7.493 | 1,086,387 | -0.07(-0.88%) |
May 27, 2009 | 8.306 | 8.314 | 7.552 | 7.559 | 1,501,074 | -0.74(-8.91%) |
May 26, 2009 | 7.678 | 8.306 | 7.678 | 8.299 | 1,044,265 | +0.58(+7.57%) |
May 22, 2009 | 8.099 | 8.199 | 7.692 | 7.715 | 765,739 | -0.27(-3.43%) |
May 21, 2009 | 8.469 | 8.543 | 7.774 | 7.988 | 1,665,361 | -0.50(-5.92%) |
May 20, 2009 | 9.031 | 9.423 | 8.469 | 8.491 | 1,119,230 | -0.39(-4.41%) |
May 19, 2009 | 9.246 | 9.416 | 8.883 | 8.883 | 700,125 | -0.50(-5.36%) |
May 18, 2009 | 8.883 | 9.445 | 8.883 | 9.386 | 924,283 | +0.61(+7.00%) |
May 15, 2009 | 8.965 | 9.194 | 8.691 | 8.772 | 723,571 | -0.38(-4.20%) |
May 14, 2009 | 9.150 | 9.357 | 8.883 | 9.157 | 1,119,645 | -0.02(-0.24%) |
May 13, 2009 | 10.06 | 10.06 | 9.179 | 9.179 | 1,381,922 | -1.16(-11.23%) |
May 12, 2009 | 11.67 | 11.77 | 9.985 | 10.34 | 1,471,602 | -0.37(-3.45%) |
May 11, 2009 | 12.20 | 12.26 | 10.69 | 10.71 | 1,825,525 | -1.12(-9.50%) |
May 08, 2009 | 10.20 | 11.98 | 9.527 | 11.83 | 2,763,458 | +2.49(+26.68%) |
May 07, 2009 | 10.06 | 10.36 | 9.172 | 9.342 | 1,048,836 | -0.48(-4.89%) |
May 06, 2009 | 8.957 | 9.845 | 8.721 | 9.823 | 1,715,533 | +1.11(+12.73%) |
May 05, 2009 | 8.846 | 8.950 | 8.158 | 8.713 | 1,349,946 | -0.31(-3.44%) |
May 04, 2009 | 8.580 | 9.039 | 8.136 | 9.024 | 1,358,711 | +0.99(+12.34%) |