Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.597 | 8.626 | 8.409 | 8.409 | 336,923 | -0.16(-1.89%) |
Apr 29, 2010 | 8.494 | 8.579 | 8.488 | 8.571 | 66,837 | +0.13(+1.56%) |
Apr 28, 2010 | 8.470 | 8.470 | 8.396 | 8.439 | 348,969 | +0.00(+0.00%) |
Apr 27, 2010 | 8.613 | 8.613 | 8.416 | 8.439 | 273,574 | -0.17(-2.02%) |
Apr 26, 2010 | 8.658 | 8.658 | 8.608 | 8.613 | 1,344,438 | -0.01(-0.11%) |
Apr 23, 2010 | 8.593 | 8.625 | 8.572 | 8.623 | 776,084 | +0.02(+0.24%) |
Apr 22, 2010 | 8.528 | 8.610 | 8.428 | 8.602 | 156,819 | +0.05(+0.58%) |
Apr 21, 2010 | 8.644 | 8.644 | 8.516 | 8.552 | 88,492 | +0.02(+0.25%) |
Apr 20, 2010 | 8.516 | 8.542 | 8.476 | 8.531 | 191,999 | +0.09(+1.05%) |
Apr 19, 2010 | 8.441 | 8.492 | 8.376 | 8.442 | 217,085 | -0.04(-0.52%) |
Apr 16, 2010 | 8.554 | 8.574 | 8.434 | 8.486 | 311,133 | -0.10(-1.19%) |
Apr 15, 2010 | 8.594 | 8.604 | 8.556 | 8.588 | 180,554 | +0.04(+0.49%) |
Apr 14, 2010 | 8.515 | 8.557 | 8.481 | 8.546 | 222,028 | +0.12(+1.39%) |
Apr 13, 2010 | 8.425 | 8.433 | 8.356 | 8.429 | 69,170 | +0.03(+0.42%) |
Apr 12, 2010 | 8.399 | 8.418 | 8.380 | 8.394 | 669,135 | +0.01(+0.12%) |
Apr 09, 2010 | 8.346 | 8.384 | 8.311 | 8.384 | 135,822 | +0.06(+0.69%) |
Apr 08, 2010 | 8.264 | 8.328 | 8.234 | 8.327 | 83,976 | +0.04(+0.44%) |
Apr 07, 2010 | 8.331 | 8.340 | 8.248 | 8.290 | 2,651,155 | -0.03(-0.41%) |
Apr 06, 2010 | 8.267 | 8.339 | 8.259 | 8.325 | 79,495 | +0.04(+0.53%) |
Apr 05, 2010 | 8.233 | 8.296 | 8.214 | 8.281 | 278,667 | +0.10(+1.24%) |
Apr 01, 2010 | 8.232 | 8.180 | 8.180 | 8.180 | 105,101 | -0.00(-0.06%) |
Mar 31, 2010 | 8.219 | 8.248 | 8.182 | 8.184 | 140,223 | -0.04(-0.48%) |
Mar 30, 2010 | 8.231 | 8.254 | 8.184 | 8.224 | 88,562 | +0.01(+0.17%) |
Mar 29, 2010 | 8.218 | 8.229 | 8.191 | 8.210 | 138,190 | +0.04(+0.49%) |
Mar 26, 2010 | 8.220 | 8.231 | 8.142 | 8.170 | 82,533 | -0.02(-0.26%) |
Mar 25, 2010 | 8.256 | 8.302 | 8.189 | 8.192 | 176,823 | -0.00(-0.02%) |
Mar 24, 2010 | 8.243 | 8.243 | 8.187 | 8.193 | 157,177 | -0.06(-0.68%) |
Mar 23, 2010 | 8.193 | 8.249 | 8.176 | 8.249 | 48,438 | +0.08(+0.92%) |
Mar 22, 2010 | 8.056 | 8.188 | 8.050 | 8.173 | 282,594 | +0.08(+1.03%) |
Mar 19, 2010 | 8.165 | 8.186 | 8.070 | 8.090 | 249,054 | -0.08(-0.96%) |
Mar 18, 2010 | 8.202 | 8.202 | 8.151 | 8.169 | 63,370 | +0.01(+0.06%) |
Mar 17, 2010 | 8.140 | 8.189 | 8.130 | 8.164 | 374,775 | +0.05(+0.63%) |
Mar 16, 2010 | 8.103 | 8.119 | 8.067 | 8.113 | 189,035 | +0.05(+0.60%) |
Mar 15, 2010 | 8.021 | 8.085 | 8.011 | 8.064 | 107,964 | -0.02(-0.27%) |
Mar 12, 2010 | 8.122 | 8.137 | 8.053 | 8.086 | 140,672 | +0.01(+0.09%) |
Mar 11, 2010 | 8.058 | 8.079 | 7.992 | 8.079 | 169,334 | +0.03(+0.31%) |
Mar 10, 2010 | 8.020 | 8.063 | 8.007 | 8.054 | 516,500 | +0.07(+0.88%) |
Mar 09, 2010 | 7.955 | 8.032 | 7.946 | 7.984 | 551,440 | +0.02(+0.23%) |
Mar 08, 2010 | 7.951 | 7.974 | 7.936 | 7.966 | 109,131 | +0.03(+0.38%) |
Mar 05, 2010 | 7.879 | 7.942 | 7.847 | 7.936 | 256,440 | +0.11(+1.43%) |
Mar 04, 2010 | 7.804 | 7.824 | 7.761 | 7.824 | 811,418 | +0.04(+0.48%) |
Mar 03, 2010 | 7.787 | 7.823 | 7.776 | 7.787 | 3,377,895 | +0.02(+0.21%) |
Mar 02, 2010 | 7.785 | 7.815 | 7.766 | 7.770 | 525,761 | +0.03(+0.36%) |
Mar 01, 2010 | 7.674 | 7.749 | 7.674 | 7.743 | 117,271 | +0.11(+1.44%) |
Feb 26, 2010 | 7.627 | 7.647 | 7.577 | 7.633 | 152,141 | +0.07(+0.87%) |
Feb 25, 2010 | 7.542 | 7.585 | 7.482 | 7.567 | 131,330 | -0.05(-0.65%) |
Feb 24, 2010 | 7.567 | 7.629 | 7.567 | 7.616 | 380,510 | +0.07(+0.87%) |
Feb 23, 2010 | 7.657 | 7.657 | 7.533 | 7.551 | 71,706 | -0.09(-1.18%) |
Feb 22, 2010 | 7.698 | 7.698 | 7.639 | 7.641 | 216,240 | -0.01(-0.11%) |
Feb 19, 2010 | 7.614 | 7.676 | 7.608 | 7.649 | 210,135 | +0.01(+0.20%) |
Feb 18, 2010 | 7.585 | 7.639 | 7.585 | 7.634 | 246,844 | +0.05(+0.67%) |
Feb 17, 2010 | 7.591 | 7.643 | 7.550 | 7.584 | 242,173 | +0.03(+0.42%) |
Feb 16, 2010 | 7.510 | 7.564 | 7.460 | 7.552 | 453,685 | +0.12(+1.62%) |
Feb 12, 2010 | 7.354 | 7.431 | 7.431 | 7.431 | 61,277 | +0.00(+0.05%) |
Feb 11, 2010 | 7.334 | 7.431 | 7.285 | 7.427 | 240,254 | +0.12(+1.60%) |
Feb 10, 2010 | 7.322 | 7.342 | 7.277 | 7.310 | 60,872 | -0.01(-0.09%) |
Feb 09, 2010 | 7.306 | 7.362 | 7.267 | 7.317 | 134,868 | +0.06(+0.83%) |
Feb 08, 2010 | 7.303 | 7.325 | 7.257 | 7.257 | 72,827 | -0.05(-0.69%) |
Feb 05, 2010 | 7.254 | 7.307 | 7.168 | 7.307 | 328,702 | +0.06(+0.90%) |
Feb 04, 2010 | 7.401 | 7.408 | 7.242 | 7.242 | 217,731 | -0.22(-2.97%) |
Feb 03, 2010 | 7.413 | 7.476 | 7.413 | 7.463 | 142,291 | +0.00(+0.02%) |
Feb 02, 2010 | 7.406 | 7.463 | 7.375 | 7.462 | 130,717 | +0.07(+0.94%) |
Feb 01, 2010 | 7.339 | 7.392 | 7.329 | 7.392 | 217,812 | +0.06(+0.87%) |
Jan 29, 2010 | 7.473 | 7.498 | 7.298 | 7.328 | 511,285 | -0.09(-1.19%) |
Jan 28, 2010 | 7.545 | 7.573 | 7.375 | 7.417 | 149,205 | -0.13(-1.79%) |
Jan 27, 2010 | 7.479 | 7.566 | 7.475 | 7.552 | 220,148 | +0.04(+0.55%) |
Jan 26, 2010 | 7.507 | 7.585 | 7.469 | 7.510 | 69,347 | -0.03(-0.37%) |
Jan 25, 2010 | 7.533 | 7.566 | 7.497 | 7.538 | 288,709 | +0.03(+0.33%) |
Jan 22, 2010 | 7.713 | 7.713 | 7.495 | 7.513 | 347,593 | -0.22(-2.83%) |
Jan 21, 2010 | 7.841 | 7.866 | 7.694 | 7.731 | 149,910 | -0.06(-0.81%) |
Jan 20, 2010 | 7.876 | 7.876 | 7.737 | 7.794 | 106,865 | -0.11(-1.35%) |
Jan 19, 2010 | 7.821 | 7.901 | 7.821 | 7.901 | 148,164 | +0.10(+1.28%) |
Jan 15, 2010 | 7.914 | 7.802 | 7.802 | 7.802 | 115,618 | -0.10(-1.29%) |
Jan 14, 2010 | 7.863 | 7.909 | 7.859 | 7.904 | 128,416 | +0.04(+0.52%) |
Jan 13, 2010 | 7.784 | 7.869 | 7.766 | 7.863 | 67,370 | +0.10(+1.24%) |
Jan 12, 2010 | 7.851 | 7.851 | 7.750 | 7.767 | 55,727 | -0.10(-1.23%) |
Jan 11, 2010 | 7.930 | 7.962 | 7.845 | 7.863 | 110,438 | -0.03(-0.42%) |
Jan 08, 2010 | 7.836 | 7.896 | 7.815 | 7.896 | 80,805 | +0.06(+0.77%) |
Jan 07, 2010 | 7.855 | 7.855 | 7.804 | 7.836 | 32,974 | +0.00(+0.03%) |
Jan 06, 2010 | 7.875 | 7.881 | 7.832 | 7.834 | 49,715 | -0.04(-0.49%) |
Jan 05, 2010 | 7.923 | 7.923 | 7.831 | 7.872 | 168,189 | +0.01(+0.09%) |
Jan 04, 2010 | 7.820 | 7.871 | 7.820 | 7.866 | 81,048 | +0.12(+1.49%) |
Dec 31, 2009 | 7.798 | 7.750 | 7.750 | 7.750 | 54,340 | -0.03(-0.44%) |
Dec 30, 2009 | 7.784 | 7.802 | 7.769 | 7.784 | 46,964 | -0.02(-0.23%) |
Dec 29, 2009 | 7.823 | 7.833 | 7.784 | 7.802 | 140,799 | +0.01(+0.13%) |
Dec 28, 2009 | 7.814 | 7.827 | 7.782 | 7.792 | 142,244 | +0.01(+0.13%) |
Dec 24, 2009 | 7.755 | 7.783 | 7.755 | 7.782 | 31,054 | +0.06(+0.75%) |
Dec 23, 2009 | 7.698 | 7.743 | 7.676 | 7.724 | 110,542 | +0.05(+0.64%) |
Dec 22, 2009 | 7.651 | 7.676 | 7.638 | 7.675 | 119,086 | +0.06(+0.72%) |
Dec 21, 2009 | 7.585 | 7.634 | 7.585 | 7.619 | 221,142 | +0.09(+1.23%) |
Dec 18, 2009 | 7.463 | 7.527 | 7.398 | 7.527 | 44,293 | +0.07(+0.96%) |
Dec 17, 2009 | 7.503 | 7.503 | 7.443 | 7.456 | 117,571 | -0.08(-1.01%) |
Dec 16, 2009 | 7.563 | 7.582 | 7.525 | 7.532 | 46,096 | +0.03(+0.38%) |
Dec 15, 2009 | 7.525 | 7.568 | 7.503 | 7.503 | 66,133 | -0.05(-0.66%) |
Dec 14, 2009 | 7.529 | 7.553 | 7.430 | 7.553 | 80,712 | +0.08(+1.08%) |
Dec 11, 2009 | 7.520 | 7.525 | 7.441 | 7.473 | 49,241 | -0.01(-0.13%) |
Dec 10, 2009 | 7.486 | 7.527 | 7.473 | 7.482 | 55,161 | +0.04(+0.50%) |
Dec 09, 2009 | 7.414 | 7.445 | 7.405 | 7.445 | 21,435 | +0.04(+0.49%) |
Dec 08, 2009 | 7.415 | 7.447 | 7.374 | 7.409 | 133,839 | -0.05(-0.73%) |
Dec 07, 2009 | 7.495 | 7.509 | 7.448 | 7.463 | 106,750 | -0.02(-0.29%) |
Dec 04, 2009 | 7.504 | 7.558 | 7.405 | 7.485 | 261,342 | +0.04(+0.59%) |
Dec 03, 2009 | 7.456 | 7.498 | 7.441 | 7.441 | 59,207 | +0.00(+0.02%) |
Dec 02, 2009 | 7.463 | 7.469 | 7.435 | 7.440 | 92,610 | +0.02(+0.32%) |
Dec 01, 2009 | 7.386 | 7.446 | 7.386 | 7.416 | 110,403 | +0.10(+1.40%) |
Nov 30, 2009 | 7.296 | 7.314 | 7.233 | 7.314 | 104,530 | +0.01(+0.17%) |
Nov 27, 2009 | 7.260 | 7.352 | 7.175 | 7.301 | 202,701 | -0.12(-1.58%) |
Nov 25, 2009 | 7.404 | 7.438 | 7.404 | 7.418 | 122,647 | +0.02(+0.26%) |
Nov 24, 2009 | 7.404 | 7.411 | 7.362 | 7.398 | 49,889 | -0.01(-0.14%) |
Nov 23, 2009 | 7.354 | 7.458 | 7.354 | 7.409 | 315,278 | +0.10(+1.31%) |
Nov 20, 2009 | 7.326 | 7.326 | 7.285 | 7.313 | 84,817 | -0.05(-0.65%) |
Nov 19, 2009 | 7.431 | 7.431 | 7.299 | 7.360 | 201,152 | -0.12(-1.57%) |
Nov 18, 2009 | 7.505 | 7.505 | 7.449 | 7.478 | 104,564 | -0.04(-0.47%) |
Nov 17, 2009 | 7.474 | 7.520 | 7.466 | 7.513 | 400,477 | +0.03(+0.43%) |
Nov 16, 2009 | 7.399 | 7.509 | 7.399 | 7.481 | 176,317 | +0.09(+1.25%) |
Nov 13, 2009 | 7.355 | 7.404 | 7.321 | 7.388 | 99,258 | +0.05(+0.70%) |
Nov 12, 2009 | 7.410 | 7.424 | 7.332 | 7.337 | 134,070 | -0.05(-0.65%) |
Nov 11, 2009 | 7.395 | 7.411 | 7.362 | 7.385 | 98,275 | +0.06(+0.79%) |
Nov 10, 2009 | 7.340 | 7.373 | 7.311 | 7.328 | 288,281 | -0.02(-0.29%) |
Nov 09, 2009 | 7.232 | 7.349 | 7.232 | 7.349 | 145,065 | +0.15(+2.15%) |
Nov 06, 2009 | 7.153 | 7.208 | 7.129 | 7.195 | 114,797 | +0.03(+0.42%) |
Nov 05, 2009 | 7.092 | 7.179 | 7.092 | 7.164 | 116,843 | +0.16(+2.31%) |
Nov 04, 2009 | 7.048 | 7.094 | 7.002 | 7.002 | 133,480 | +0.01(+0.07%) |
Nov 03, 2009 | 6.955 | 7.011 | 6.918 | 6.997 | 148,233 | +0.02(+0.32%) |
Nov 02, 2009 | 6.973 | 7.049 | 6.901 | 6.975 | 137,446 | -0.00(-0.05%) |
Oct 30, 2009 | 7.154 | 7.154 | 6.944 | 6.978 | 253,735 | -0.17(-2.38%) |
Oct 29, 2009 | 7.076 | 7.153 | 7.070 | 7.149 | 331,950 | +0.12(+1.76%) |
Oct 28, 2009 | 7.180 | 7.185 | 7.010 | 7.025 | 391,482 | -0.20(-2.71%) |
Oct 27, 2009 | 7.280 | 7.321 | 7.201 | 7.220 | 187,463 | -0.08(-1.10%) |
Oct 26, 2009 | 7.349 | 7.437 | 7.282 | 7.301 | 103,929 | -0.06(-0.81%) |
Oct 23, 2009 | 7.364 | 7.475 | 7.324 | 7.360 | 294,062 | -0.00(-0.05%) |
Oct 22, 2009 | 7.306 | 7.369 | 7.283 | 7.364 | 68,457 | +0.04(+0.54%) |
Oct 21, 2009 | 7.354 | 7.436 | 7.317 | 7.324 | 97,940 | -0.05(-0.64%) |
Oct 20, 2009 | 7.356 | 7.443 | 7.339 | 7.372 | 145,886 | -0.03(-0.46%) |
Oct 19, 2009 | 7.365 | 7.419 | 7.222 | 7.405 | 76,018 | +0.05(+0.73%) |
Oct 16, 2009 | 7.369 | 7.369 | 7.301 | 7.352 | 33,760 | -0.04(-0.53%) |
Oct 15, 2009 | 7.376 | 7.412 | 7.359 | 7.391 | 65,856 | -0.01(-0.19%) |
Oct 14, 2009 | 7.405 | 7.411 | 7.355 | 7.405 | 312,527 | +0.12(+1.65%) |
Oct 13, 2009 | 7.291 | 7.291 | 7.244 | 7.285 | 95,003 | +0.01(+0.11%) |
Oct 12, 2009 | 7.345 | 7.351 | 7.248 | 7.277 | 309,185 | -0.01(-0.07%) |
Oct 09, 2009 | 7.227 | 7.283 | 7.122 | 7.283 | 128,567 | +0.01(+0.13%) |
Oct 08, 2009 | 7.244 | 7.291 | 7.221 | 7.273 | 68,283 | +0.09(+1.28%) |
Oct 07, 2009 | 7.148 | 7.187 | 7.142 | 7.181 | 72,608 | +0.03(+0.35%) |
Oct 06, 2009 | 7.104 | 7.193 | 7.093 | 7.156 | 224,218 | +0.10(+1.42%) |
Oct 05, 2009 | 7.025 | 7.068 | 6.988 | 7.056 | 170,559 | +0.07(+0.99%) |
Oct 02, 2009 | 6.943 | 7.031 | 6.920 | 6.987 | 264,927 | -0.03(-0.37%) |
Oct 01, 2009 | 7.190 | 7.190 | 7.013 | 7.013 | 159,841 | -0.23(-3.12%) |
Sep 30, 2009 | 7.272 | 7.288 | 7.136 | 7.238 | 305,081 | -0.00(-0.03%) |
Sep 29, 2009 | 7.265 | 7.317 | 7.222 | 7.241 | 116,600 | -0.01(-0.18%) |
Sep 28, 2009 | 7.153 | 7.302 | 7.153 | 7.254 | 89,638 | +0.13(+1.81%) |
Sep 25, 2009 | 7.137 | 7.179 | 7.118 | 7.125 | 94,066 | -0.06(-0.86%) |
Sep 24, 2009 | 7.296 | 7.296 | 7.149 | 7.187 | 163,865 | -0.11(-1.49%) |
Sep 23, 2009 | 7.364 | 7.393 | 7.296 | 7.296 | 188,850 | -0.04(-0.49%) |
Sep 22, 2009 | 7.352 | 7.352 | 7.189 | 7.331 | 142,360 | +0.04(+0.60%) |
Sep 21, 2009 | 7.272 | 7.306 | 7.176 | 7.288 | 88,077 | -0.04(-0.52%) |
Sep 18, 2009 | 7.299 | 7.326 | 7.261 | 7.326 | 64,803 | +0.04(+0.61%) |
Sep 17, 2009 | 7.279 | 7.315 | 7.232 | 7.282 | 173,947 | -0.00(-0.05%) |
Sep 16, 2009 | 7.210 | 7.286 | 7.191 | 7.286 | 136,024 | +0.10(+1.37%) |
Sep 15, 2009 | 7.123 | 7.192 | 7.112 | 7.187 | 180,121 | +0.06(+0.83%) |
Sep 14, 2009 | 7.051 | 7.134 | 7.050 | 7.128 | 121,815 | -0.01(-0.11%) |
Sep 11, 2009 | 7.117 | 7.136 | 7.067 | 7.136 | 102,622 | +0.04(+0.59%) |
Sep 10, 2009 | 7.020 | 7.101 | 7.020 | 7.094 | 242,867 | +0.06(+0.90%) |
Sep 09, 2009 | 6.950 | 7.047 | 6.950 | 7.031 | 99,246 | +0.09(+1.34%) |
Sep 08, 2009 | 6.955 | 6.955 | 6.918 | 6.938 | 34,569 | +0.05(+0.73%) |
Sep 04, 2009 | 6.791 | 6.888 | 6.781 | 6.888 | 44,455 | +0.13(+1.85%) |
Sep 03, 2009 | 6.746 | 6.763 | 6.701 | 6.763 | 46,686 | +0.04(+0.52%) |
Sep 02, 2009 | 6.674 | 6.742 | 6.669 | 6.728 | 142,661 | +0.02(+0.32%) |
Sep 01, 2009 | 6.821 | 6.929 | 6.707 | 6.707 | 251,226 | -0.15(-2.12%) |
Aug 31, 2009 | 6.869 | 6.918 | 6.790 | 6.852 | 198,955 | -0.06(-0.89%) |
Aug 28, 2009 | 7.005 | 7.031 | 6.895 | 6.913 | 45,403 | +0.01(+0.10%) |
Aug 27, 2009 | 6.911 | 6.933 | 6.805 | 6.906 | 99,512 | -0.00(-0.03%) |
Aug 26, 2009 | 6.914 | 6.934 | 6.885 | 6.909 | 36,546 | -0.00(-0.06%) |
Aug 25, 2009 | 6.918 | 6.955 | 6.890 | 6.912 | 115,502 | +0.02(+0.29%) |
Aug 24, 2009 | 6.929 | 6.958 | 6.871 | 6.893 | 337,315 | +0.00(+0.07%) |
Aug 21, 2009 | 6.841 | 6.905 | 6.811 | 6.888 | 261,308 | +0.09(+1.31%) |
Aug 20, 2009 | 6.733 | 6.799 | 6.733 | 6.799 | 66,225 | +0.09(+1.30%) |
Aug 19, 2009 | 6.592 | 6.730 | 6.588 | 6.712 | 150,499 | +0.04(+0.66%) |
Aug 18, 2009 | 6.613 | 6.683 | 6.612 | 6.668 | 59,832 | +0.08(+1.25%) |
Aug 17, 2009 | 6.654 | 6.654 | 6.582 | 6.585 | 281,437 | -0.18(-2.66%) |
Aug 14, 2009 | 6.846 | 6.846 | 6.718 | 6.765 | 163,183 | -0.08(-1.18%) |
Aug 13, 2009 | 6.873 | 6.873 | 6.793 | 6.846 | 171,311 | +0.01(+0.16%) |
Aug 12, 2009 | 6.729 | 6.856 | 6.729 | 6.835 | 146,823 | +0.11(+1.58%) |
Aug 11, 2009 | 6.746 | 6.752 | 6.687 | 6.728 | 174,016 | -0.08(-1.23%) |
Aug 10, 2009 | 6.788 | 6.825 | 6.751 | 6.812 | 128,012 | -0.01(-0.13%) |
Aug 07, 2009 | 6.822 | 6.871 | 6.797 | 6.821 | 160,593 | +0.09(+1.27%) |
Aug 06, 2009 | 6.826 | 6.826 | 6.716 | 6.735 | 133,712 | -0.07(-0.98%) |
Aug 05, 2009 | 6.861 | 6.861 | 6.771 | 6.802 | 94,483 | -0.05(-0.77%) |
Aug 04, 2009 | 6.819 | 6.862 | 6.790 | 6.855 | 152,858 | +0.03(+0.39%) |
Aug 03, 2009 | 6.821 | 6.847 | 6.777 | 6.828 | 181,763 | +0.06(+0.93%) |
Jul 31, 2009 | 6.759 | 6.805 | 6.756 | 6.765 | 259,770 | +0.02(+0.28%) |
Jul 30, 2009 | 6.756 | 6.841 | 6.746 | 6.746 | 175,091 | +0.04(+0.59%) |
Jul 29, 2009 | 6.720 | 6.720 | 6.672 | 6.707 | 83,302 | -0.01(-0.15%) |
Jul 28, 2009 | 6.693 | 6.746 | 6.656 | 6.717 | 55,831 | +0.01(+0.18%) |
Jul 27, 2009 | 6.707 | 6.709 | 6.651 | 6.705 | 73,105 | +0.02(+0.27%) |
Jul 24, 2009 | 6.642 | 6.694 | 6.600 | 6.686 | 210,424 | -0.04(-0.56%) |
Jul 23, 2009 | 6.587 | 6.751 | 6.577 | 6.724 | 219,593 | +0.16(+2.45%) |
Jul 22, 2009 | 6.521 | 6.595 | 6.496 | 6.564 | 94,136 | +0.06(+0.85%) |
Jul 21, 2009 | 6.537 | 6.538 | 6.435 | 6.508 | 154,465 | -0.00(-0.01%) |
Jul 20, 2009 | 6.465 | 6.512 | 6.447 | 6.509 | 349,351 | +0.08(+1.23%) |
Jul 17, 2009 | 6.425 | 6.432 | 6.378 | 6.430 | 185,046 | +0.01(+0.19%) |
Jul 16, 2009 | 6.330 | 6.436 | 6.326 | 6.418 | 165,703 | +0.08(+1.31%) |
Jul 15, 2009 | 6.220 | 6.342 | 6.220 | 6.335 | 200,227 | +0.22(+3.60%) |
Jul 14, 2009 | 6.084 | 6.126 | 6.079 | 6.115 | 67,613 | +0.03(+0.43%) |
Jul 13, 2009 | 5.998 | 6.090 | 5.909 | 6.088 | 101,547 | +0.11(+1.91%) |
Jul 10, 2009 | 5.927 | 6.003 | 5.926 | 5.974 | 76,955 | +0.02(+0.34%) |
Jul 09, 2009 | 5.964 | 5.990 | 5.954 | 5.954 | 41,703 | +0.00(+0.01%) |
Jul 08, 2009 | 5.967 | 5.983 | 5.882 | 5.953 | 368,382 | +0.01(+0.13%) |
Jul 07, 2009 | 6.074 | 6.086 | 5.938 | 5.945 | 154,292 | -0.13(-2.08%) |
Jul 06, 2009 | 6.099 | 6.099 | 6.028 | 6.072 | 104,125 | -0.05(-0.89%) |
Jul 02, 2009 | 6.216 | 6.216 | 6.123 | 6.126 | 93,662 | -0.16(-2.52%) |
Jul 01, 2009 | 6.297 | 6.339 | 6.280 | 6.284 | 86,678 | +0.03(+0.46%) |
Jun 30, 2009 | 6.311 | 6.311 | 6.212 | 6.256 | 142,869 | -0.03(-0.51%) |
Jun 29, 2009 | 6.299 | 6.310 | 6.220 | 6.288 | 118,889 | +0.02(+0.39%) |
Jun 26, 2009 | 6.214 | 6.267 | 6.211 | 6.264 | 50,536 | +0.05(+0.76%) |
Jun 25, 2009 | 6.201 | 6.224 | 6.062 | 6.216 | 147,332 | +0.11(+1.74%) |
Jun 24, 2009 | 6.063 | 6.151 | 6.063 | 6.110 | 77,348 | +0.10(+1.71%) |
Jun 23, 2009 | 6.028 | 6.044 | 5.918 | 6.007 | 106,541 | -0.03(-0.46%) |
Jun 22, 2009 | 6.153 | 6.153 | 6.012 | 6.035 | 147,285 | -0.19(-3.04%) |
Jun 19, 2009 | 6.189 | 6.244 | 6.189 | 6.224 | 96,251 | +0.05(+0.80%) |
Jun 18, 2009 | 6.156 | 6.190 | 6.095 | 6.175 | 147,089 | -0.01(-0.14%) |
Jun 17, 2009 | 6.137 | 6.224 | 6.092 | 6.183 | 203,325 | +0.06(+1.05%) |
Jun 16, 2009 | 6.211 | 6.244 | 6.119 | 6.119 | 169,230 | -0.08(-1.24%) |
Jun 15, 2009 | 6.261 | 6.261 | 6.141 | 6.196 | 178,537 | -0.15(-2.36%) |
Jun 12, 2009 | 6.305 | 6.346 | 6.260 | 6.346 | 107,975 | -0.03(-0.42%) |
Jun 11, 2009 | 6.338 | 6.477 | 6.338 | 6.373 | 239,837 | +0.06(+0.90%) |
Jun 10, 2009 | 6.400 | 6.400 | 6.243 | 6.316 | 227,489 | -0.02(-0.38%) |
Jun 09, 2009 | 6.314 | 6.362 | 6.305 | 6.340 | 216,517 | +0.04(+0.67%) |
Jun 08, 2009 | 6.316 | 6.316 | 6.210 | 6.298 | 108,172 | -0.01(-0.23%) |
Jun 05, 2009 | 6.361 | 6.361 | 6.267 | 6.312 | 579,465 | +0.01(+0.11%) |
Jun 04, 2009 | 6.266 | 6.305 | 6.225 | 6.305 | 147,702 | +0.08(+1.29%) |
Jun 03, 2009 | 6.263 | 6.263 | 6.163 | 6.225 | 250,867 | -0.04(-0.56%) |
Jun 02, 2009 | 6.237 | 6.292 | 6.204 | 6.260 | 137,758 | +0.02(+0.36%) |
Jun 01, 2009 | 6.142 | 6.255 | 6.130 | 6.238 | 303,346 | +0.22(+3.62%) |
May 29, 2009 | 5.959 | 6.020 | 5.948 | 6.020 | 132,891 | +0.05(+0.91%) |
May 28, 2009 | 5.956 | 5.980 | 5.845 | 5.965 | 186,757 | +0.07(+1.13%) |
May 27, 2009 | 5.950 | 6.022 | 5.896 | 5.899 | 145,482 | -0.07(-1.16%) |
May 26, 2009 | 5.711 | 5.968 | 5.711 | 5.968 | 148,060 | +0.20(+3.45%) |
May 22, 2009 | 5.822 | 5.823 | 5.739 | 5.769 | 65,405 | +0.00(+0.00%) |
May 21, 2009 | 5.876 | 5.876 | 5.706 | 5.769 | 303,485 | -0.11(-1.82%) |
May 20, 2009 | 5.955 | 6.091 | 5.868 | 5.876 | 185,289 | -0.02(-0.35%) |
May 19, 2009 | 5.916 | 5.977 | 5.868 | 5.896 | 164,443 | +0.00(+0.04%) |
May 18, 2009 | 5.781 | 5.894 | 5.766 | 5.894 | 135,839 | +0.16(+2.77%) |
May 15, 2009 | 5.720 | 5.786 | 5.709 | 5.735 | 57,982 | -0.01(-0.20%) |
May 14, 2009 | 5.687 | 5.786 | 5.665 | 5.747 | 408,709 | +0.07(+1.31%) |
May 13, 2009 | 5.779 | 5.842 | 5.672 | 5.672 | 140,753 | -0.18(-3.13%) |
May 12, 2009 | 5.922 | 5.938 | 5.784 | 5.855 | 142,464 | -0.05(-0.90%) |
May 11, 2009 | 5.889 | 5.945 | 5.808 | 5.909 | 178,444 | -0.02(-0.34%) |
May 08, 2009 | 5.901 | 5.947 | 5.848 | 5.929 | 274,153 | +0.08(+1.29%) |
May 07, 2009 | 6.068 | 6.074 | 5.795 | 5.854 | 550,434 | -0.12(-2.03%) |
May 06, 2009 | 6.054 | 6.054 | 5.901 | 5.975 | 152,384 | +0.00(+0.04%) |
May 05, 2009 | 6.004 | 6.004 | 5.925 | 5.972 | 108,842 | -0.02(-0.35%) |
May 04, 2009 | 5.934 | 5.993 | 5.897 | 5.993 | 226,923 | +0.16(+2.76%) |