Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.648 | 9.667 | 8.979 | 8.979 | 1,341,631 | -0.63(-6.57%) |
Apr 29, 2010 | 9.227 | 9.610 | 9.113 | 9.610 | 851,265 | +0.48(+5.24%) |
Apr 28, 2010 | 9.170 | 9.256 | 8.941 | 9.132 | 1,063,872 | -0.01(-0.10%) |
Apr 27, 2010 | 9.352 | 9.361 | 9.055 | 9.141 | 1,105,852 | -0.26(-2.75%) |
Apr 26, 2010 | 9.619 | 9.744 | 9.390 | 9.400 | 862,743 | -0.28(-2.87%) |
Apr 23, 2010 | 9.562 | 9.744 | 9.495 | 9.677 | 954,170 | +0.10(+1.00%) |
Apr 22, 2010 | 9.189 | 9.610 | 9.046 | 9.581 | 1,249,465 | +0.36(+3.94%) |
Apr 21, 2010 | 8.988 | 9.227 | 8.778 | 9.218 | 934,387 | +0.11(+1.15%) |
Apr 20, 2010 | 9.400 | 9.400 | 9.094 | 9.113 | 104 | -0.19(-2.06%) |
Apr 19, 2010 | 9.304 | 9.524 | 9.151 | 9.304 | 991,551 | -0.01(-0.10%) |
Apr 16, 2010 | 9.619 | 9.648 | 9.199 | 9.313 | 1,878,105 | -0.38(-3.94%) |
Apr 15, 2010 | 9.706 | 9.744 | 9.658 | 9.696 | 836,578 | -0.01(-0.10%) |
Apr 14, 2010 | 9.495 | 9.734 | 9.466 | 9.706 | 1,635,099 | +0.23(+2.42%) |
Apr 13, 2010 | 9.514 | 9.572 | 9.333 | 9.476 | 1,006,950 | +0.00(+0.00%) |
Apr 12, 2010 | 9.591 | 9.610 | 9.352 | 9.476 | 584,601 | -0.08(-0.80%) |
Apr 09, 2010 | 9.103 | 9.600 | 9.065 | 9.553 | 3,002,389 | +0.49(+5.38%) |
Apr 08, 2010 | 8.941 | 9.160 | 8.845 | 9.065 | 820,378 | +0.11(+1.28%) |
Apr 07, 2010 | 8.835 | 8.950 | 8.768 | 8.950 | 993,003 | +0.19(+2.18%) |
Apr 06, 2010 | 8.558 | 8.931 | 8.501 | 8.759 | 1,903,907 | +0.04(+0.44%) |
Apr 05, 2010 | 8.529 | 8.835 | 8.472 | 8.721 | 641,554 | +0.20(+2.36%) |
Apr 01, 2010 | 8.510 | 8.520 | 8.520 | 8.520 | 723,795 | +0.09(+1.02%) |
Mar 31, 2010 | 8.462 | 8.577 | 8.348 | 8.434 | 946,558 | -0.04(-0.45%) |
Mar 30, 2010 | 8.376 | 8.558 | 8.338 | 8.472 | 1,246,705 | +0.10(+1.14%) |
Mar 29, 2010 | 8.587 | 8.615 | 8.290 | 8.376 | 1,324,781 | -0.21(-2.45%) |
Mar 26, 2010 | 8.396 | 8.611 | 8.396 | 8.587 | 1,079,656 | +0.19(+2.28%) |
Mar 25, 2010 | 8.682 | 8.682 | 8.357 | 8.396 | 1,874,306 | -0.22(-2.55%) |
Mar 24, 2010 | 8.826 | 8.883 | 8.606 | 8.615 | 519,267 | -0.18(-2.07%) |
Mar 23, 2010 | 8.835 | 8.864 | 8.654 | 8.797 | 744,822 | -0.05(-0.54%) |
Mar 22, 2010 | 8.874 | 8.960 | 8.759 | 8.845 | 745,856 | -0.11(-1.18%) |
Mar 19, 2010 | 8.912 | 9.036 | 8.807 | 8.950 | 862,212 | +0.01(+0.11%) |
Mar 18, 2010 | 9.065 | 9.084 | 8.941 | 8.941 | 506,698 | -0.10(-1.06%) |
Mar 17, 2010 | 8.988 | 9.084 | 8.883 | 9.036 | 615,302 | +0.04(+0.42%) |
Mar 16, 2010 | 8.778 | 9.036 | 8.749 | 8.998 | 1,348,229 | +0.22(+2.51%) |
Mar 15, 2010 | 8.778 | 8.807 | 8.740 | 8.778 | 1,195,910 | -0.03(-0.33%) |
Mar 12, 2010 | 8.998 | 9.084 | 8.749 | 8.807 | 1,373,038 | -0.18(-2.02%) |
Mar 11, 2010 | 8.931 | 9.017 | 8.759 | 8.988 | 1,218,570 | -0.02(-0.21%) |
Mar 10, 2010 | 8.635 | 9.036 | 8.568 | 9.007 | 2,766,175 | +0.34(+3.97%) |
Mar 09, 2010 | 8.396 | 8.673 | 8.309 | 8.663 | 1,555,970 | +0.21(+2.49%) |
Mar 08, 2010 | 8.300 | 8.453 | 8.214 | 8.453 | 1,378,221 | +0.13(+1.61%) |
Mar 05, 2010 | 8.290 | 8.396 | 8.090 | 8.319 | 1,995,412 | +0.10(+1.16%) |
Mar 04, 2010 | 7.984 | 8.233 | 7.956 | 8.223 | 1,003,168 | +0.29(+3.61%) |
Mar 03, 2010 | 7.764 | 8.156 | 7.688 | 7.937 | 1,405,741 | +0.22(+2.85%) |
Mar 02, 2010 | 7.573 | 7.784 | 7.554 | 7.717 | 910,568 | +0.15(+2.02%) |
Mar 01, 2010 | 7.602 | 7.631 | 7.353 | 7.564 | 1,390,342 | -0.02(-0.25%) |
Feb 26, 2010 | 7.726 | 8.453 | 7.525 | 7.583 | 2,138,546 | -0.33(-4.23%) |
Feb 25, 2010 | 7.420 | 7.994 | 7.391 | 7.917 | 2,252,888 | +0.36(+4.81%) |
Feb 24, 2010 | 7.554 | 7.621 | 7.506 | 7.554 | 291,434 | +0.00(+0.00%) |
Feb 23, 2010 | 7.659 | 7.697 | 7.444 | 7.554 | 453,645 | -0.11(-1.37%) |
Feb 22, 2010 | 7.611 | 7.669 | 7.592 | 7.659 | 944,006 | +0.02(+0.25%) |
Feb 19, 2010 | 7.621 | 7.717 | 7.554 | 7.640 | 716,796 | +0.01(+0.13%) |
Feb 18, 2010 | 7.602 | 7.650 | 7.554 | 7.631 | 507,388 | +0.04(+0.50%) |
Feb 17, 2010 | 7.659 | 7.726 | 7.516 | 7.592 | 964,771 | -0.05(-0.63%) |
Feb 16, 2010 | 7.802 | 7.802 | 7.573 | 7.640 | 765,779 | -0.04(-0.50%) |
Feb 12, 2010 | 7.516 | 7.678 | 7.678 | 7.678 | 1,274,537 | +0.06(+0.75%) |
Feb 11, 2010 | 7.344 | 7.650 | 7.229 | 7.621 | 978,794 | +0.24(+3.23%) |
Feb 10, 2010 | 7.344 | 7.459 | 7.229 | 7.382 | 848,883 | +0.05(+0.65%) |
Feb 09, 2010 | 7.163 | 7.430 | 7.077 | 7.335 | 921,743 | +0.28(+3.92%) |
Feb 08, 2010 | 7.153 | 7.268 | 7.038 | 7.058 | 619,328 | -0.09(-1.20%) |
Feb 05, 2010 | 7.096 | 7.163 | 7.058 | 7.144 | 838,340 | +0.04(+0.54%) |
Feb 04, 2010 | 7.401 | 7.411 | 7.086 | 7.105 | 699,563 | -0.39(-5.22%) |
Feb 03, 2010 | 7.592 | 7.592 | 7.382 | 7.497 | 533,701 | -0.13(-1.75%) |
Feb 02, 2010 | 7.487 | 7.697 | 7.459 | 7.631 | 1,082,637 | +0.33(+4.58%) |
Feb 01, 2010 | 7.163 | 7.459 | 7.163 | 7.296 | 1,034,539 | +0.17(+2.41%) |
Jan 29, 2010 | 7.182 | 7.268 | 7.096 | 7.124 | 1,186,336 | -0.07(-0.93%) |
Jan 28, 2010 | 7.401 | 7.401 | 7.124 | 7.191 | 1,321,957 | -0.06(-0.79%) |
Jan 27, 2010 | 7.487 | 7.669 | 7.048 | 7.249 | 2,056,072 | -0.37(-4.89%) |
Jan 26, 2010 | 7.697 | 7.774 | 7.506 | 7.621 | 1,703,684 | -0.14(-1.84%) |
Jan 25, 2010 | 7.936 | 7.936 | 7.583 | 7.764 | 1,018,208 | -0.11(-1.45%) |
Jan 22, 2010 | 7.955 | 8.137 | 7.850 | 7.879 | 1,165,594 | -0.10(-1.20%) |
Jan 21, 2010 | 8.137 | 8.299 | 7.955 | 7.974 | 1,323,343 | -0.12(-1.53%) |
Jan 20, 2010 | 7.993 | 8.118 | 7.888 | 8.099 | 1,074,395 | +0.00(+0.00%) |
Jan 19, 2010 | 7.984 | 8.385 | 7.936 | 8.099 | 2,155,836 | +0.09(+1.07%) |
Jan 15, 2010 | 7.850 | 8.013 | 8.013 | 8.013 | 1,201,239 | +0.14(+1.82%) |
Jan 14, 2010 | 7.697 | 7.946 | 7.678 | 7.869 | 1,403,273 | +0.18(+2.36%) |
Jan 13, 2010 | 7.573 | 7.726 | 7.478 | 7.688 | 724,875 | +0.11(+1.51%) |
Jan 12, 2010 | 7.659 | 7.745 | 7.430 | 7.573 | 700,907 | -0.11(-1.49%) |
Jan 11, 2010 | 7.659 | 7.793 | 7.659 | 7.688 | 510,472 | +0.01(+0.12%) |
Jan 08, 2010 | 7.802 | 7.802 | 7.631 | 7.678 | 398,902 | -0.10(-1.23%) |
Jan 07, 2010 | 7.669 | 7.984 | 7.631 | 7.774 | 1,022,836 | +0.11(+1.37%) |
Jan 06, 2010 | 7.411 | 7.697 | 7.411 | 7.669 | 1,383,592 | +0.23(+3.08%) |
Jan 05, 2010 | 7.516 | 7.592 | 7.411 | 7.440 | 810,732 | -0.05(-0.64%) |
Jan 04, 2010 | 7.315 | 7.642 | 7.315 | 7.487 | 1,047,105 | +0.29(+3.98%) |
Dec 31, 2009 | 7.564 | 7.201 | 7.201 | 7.201 | 617,792 | -0.34(-4.56%) |
Dec 30, 2009 | 7.478 | 7.602 | 7.392 | 7.545 | 509,734 | +0.03(+0.38%) |
Dec 29, 2009 | 7.497 | 7.545 | 7.459 | 7.516 | 526,595 | +0.05(+0.64%) |
Dec 28, 2009 | 7.392 | 7.497 | 7.220 | 7.468 | 639,935 | +0.06(+0.77%) |
Dec 24, 2009 | 7.440 | 7.459 | 7.363 | 7.411 | 320,227 | -0.04(-0.51%) |
Dec 23, 2009 | 7.363 | 7.478 | 7.315 | 7.449 | 433,896 | +0.07(+0.91%) |
Dec 22, 2009 | 7.354 | 7.506 | 7.325 | 7.382 | 1,217,179 | +0.01(+0.13%) |
Dec 21, 2009 | 7.038 | 7.431 | 6.991 | 7.373 | 1,147,902 | +0.40(+5.75%) |
Dec 18, 2009 | 6.790 | 7.220 | 6.761 | 6.972 | 7,977,767 | +0.20(+2.96%) |
Dec 17, 2009 | 6.838 | 6.876 | 6.771 | 6.771 | 726,308 | -0.04(-0.56%) |
Dec 16, 2009 | 6.933 | 7.029 | 6.781 | 6.809 | 1,095,173 | -0.11(-1.52%) |
Dec 15, 2009 | 6.952 | 6.991 | 6.876 | 6.914 | 824,797 | -0.05(-0.69%) |
Dec 14, 2009 | 6.962 | 6.972 | 6.905 | 6.962 | 2,074,174 | -0.09(-1.22%) |
Dec 11, 2009 | 6.962 | 7.144 | 6.952 | 7.048 | 536,385 | +0.14(+2.07%) |
Dec 10, 2009 | 6.886 | 7.000 | 6.838 | 6.905 | 1,097,806 | +0.10(+1.40%) |
Dec 09, 2009 | 6.828 | 6.857 | 6.733 | 6.809 | 576,433 | -0.03(-0.42%) |
Dec 08, 2009 | 6.924 | 6.943 | 6.781 | 6.838 | 502,555 | -0.13(-1.92%) |
Dec 07, 2009 | 6.857 | 7.010 | 6.857 | 6.972 | 563,674 | +0.10(+1.39%) |
Dec 04, 2009 | 6.876 | 6.914 | 6.704 | 6.876 | 572,712 | +0.17(+2.56%) |
Dec 03, 2009 | 6.857 | 6.991 | 6.676 | 6.704 | 1,045,044 | -0.27(-3.84%) |
Dec 02, 2009 | 7.058 | 7.210 | 6.972 | 6.972 | 582,994 | -0.11(-1.48%) |
Dec 01, 2009 | 6.914 | 7.124 | 6.809 | 7.077 | 1,144,638 | +0.23(+3.35%) |
Nov 30, 2009 | 6.666 | 6.876 | 6.513 | 6.847 | 875,678 | +0.15(+2.28%) |
Nov 27, 2009 | 6.685 | 6.790 | 6.628 | 6.695 | 329,287 | -0.18(-2.64%) |
Nov 25, 2009 | 6.914 | 6.924 | 6.838 | 6.876 | 243,354 | +0.03(+0.42%) |
Nov 24, 2009 | 6.914 | 6.914 | 6.685 | 6.847 | 663,815 | -0.09(-1.24%) |
Nov 23, 2009 | 6.867 | 7.000 | 6.790 | 6.933 | 751,500 | +0.15(+2.25%) |
Nov 20, 2009 | 6.800 | 6.838 | 6.723 | 6.781 | 637,265 | -0.04(-0.56%) |
Nov 19, 2009 | 6.886 | 6.914 | 6.733 | 6.819 | 1,109,844 | -0.11(-1.52%) |
Nov 18, 2009 | 7.096 | 7.144 | 6.910 | 6.924 | 657,824 | -0.16(-2.29%) |
Nov 17, 2009 | 7.010 | 7.134 | 6.981 | 7.086 | 657,590 | +0.09(+1.23%) |
Nov 16, 2009 | 6.924 | 7.038 | 6.914 | 7.000 | 1,051,285 | +0.12(+1.81%) |
Nov 13, 2009 | 6.714 | 6.905 | 6.609 | 6.876 | 2,248,647 | +0.15(+2.27%) |
Nov 12, 2009 | 7.000 | 7.000 | 6.647 | 6.723 | 1,406,747 | -0.25(-3.56%) |
Nov 11, 2009 | 6.857 | 7.096 | 6.857 | 6.972 | 1,416,675 | +0.22(+3.25%) |
Nov 10, 2009 | 6.437 | 6.800 | 6.370 | 6.752 | 1,701,611 | +0.27(+4.12%) |
Nov 09, 2009 | 6.599 | 6.752 | 6.437 | 6.485 | 978,233 | -0.04(-0.59%) |
Nov 06, 2009 | 6.341 | 6.618 | 6.341 | 6.523 | 594,919 | +0.09(+1.34%) |
Nov 05, 2009 | 6.274 | 6.513 | 6.188 | 6.437 | 1,199,986 | +0.23(+3.69%) |
Nov 04, 2009 | 6.418 | 6.609 | 6.188 | 6.208 | 2,620,830 | -0.45(-6.74%) |
Nov 03, 2009 | 6.580 | 6.666 | 6.446 | 6.656 | 560,116 | +0.09(+1.31%) |
Nov 02, 2009 | 6.542 | 6.695 | 6.370 | 6.570 | 1,132,772 | +0.04(+0.58%) |
Oct 30, 2009 | 6.962 | 6.962 | 6.456 | 6.532 | 2,081,275 | -0.53(-7.57%) |
Oct 29, 2009 | 6.886 | 7.220 | 6.838 | 7.067 | 869,920 | +0.22(+3.21%) |
Oct 28, 2009 | 7.210 | 7.249 | 6.790 | 6.847 | 1,089,030 | -0.36(-5.03%) |
Oct 27, 2009 | 7.440 | 7.545 | 7.210 | 7.210 | 758,178 | -0.18(-2.45%) |
Oct 26, 2009 | 7.449 | 7.640 | 7.258 | 7.392 | 998,623 | -0.06(-0.77%) |
Oct 23, 2009 | 7.401 | 7.478 | 7.315 | 7.449 | 932,949 | -0.18(-2.38%) |
Oct 22, 2009 | 7.449 | 7.678 | 7.354 | 7.631 | 753,751 | +0.19(+2.57%) |
Oct 21, 2009 | 7.564 | 7.783 | 7.401 | 7.440 | 1,382,589 | -0.11(-1.52%) |
Oct 20, 2009 | 7.401 | 7.611 | 7.382 | 7.554 | 865,500 | +0.04(+0.51%) |
Oct 19, 2009 | 7.707 | 7.707 | 7.201 | 7.516 | 2,105,892 | -0.42(-5.29%) |
Oct 16, 2009 | 8.261 | 8.261 | 7.573 | 7.936 | 2,880,945 | -0.42(-5.03%) |
Oct 15, 2009 | 8.385 | 8.442 | 8.184 | 8.356 | 1,534,217 | -0.05(-0.57%) |
Oct 14, 2009 | 8.423 | 8.643 | 8.309 | 8.404 | 2,412,123 | +0.13(+1.62%) |
Oct 13, 2009 | 7.812 | 8.270 | 7.717 | 8.270 | 1,875,261 | +0.49(+6.26%) |
Oct 12, 2009 | 7.688 | 7.836 | 7.640 | 7.783 | 751,205 | +0.17(+2.26%) |
Oct 09, 2009 | 7.191 | 7.640 | 7.105 | 7.611 | 1,285,232 | +0.43(+5.98%) |
Oct 08, 2009 | 7.086 | 7.354 | 7.086 | 7.182 | 920,928 | +0.12(+1.76%) |
Oct 07, 2009 | 7.067 | 7.315 | 7.048 | 7.058 | 527,229 | -0.07(-0.94%) |
Oct 06, 2009 | 7.115 | 7.277 | 7.019 | 7.124 | 1,387,078 | +0.05(+0.67%) |
Oct 05, 2009 | 6.972 | 7.105 | 6.933 | 7.077 | 655,955 | +0.09(+1.23%) |
Oct 02, 2009 | 6.972 | 7.086 | 6.857 | 6.991 | 738,220 | -0.07(-0.95%) |
Oct 01, 2009 | 7.258 | 7.287 | 6.991 | 7.058 | 810,460 | -0.21(-2.89%) |
Sep 30, 2009 | 7.229 | 7.459 | 7.124 | 7.268 | 681,094 | +0.04(+0.53%) |
Sep 29, 2009 | 7.144 | 7.268 | 7.067 | 7.229 | 825,262 | -0.03(-0.39%) |
Sep 28, 2009 | 7.029 | 7.335 | 7.029 | 7.258 | 795,994 | +0.23(+3.26%) |
Sep 25, 2009 | 7.067 | 7.144 | 7.010 | 7.029 | 616,849 | -0.04(-0.54%) |
Sep 24, 2009 | 7.220 | 7.315 | 7.007 | 7.067 | 977,518 | -0.14(-1.99%) |
Sep 23, 2009 | 7.373 | 7.573 | 7.210 | 7.210 | 711,063 | -0.16(-2.20%) |
Sep 22, 2009 | 7.506 | 7.526 | 7.277 | 7.373 | 822,323 | -0.08(-1.03%) |
Sep 21, 2009 | 7.554 | 7.640 | 7.401 | 7.449 | 922,982 | -0.16(-2.13%) |
Sep 18, 2009 | 7.545 | 7.879 | 7.420 | 7.611 | 2,541,470 | +0.45(+6.27%) |
Sep 17, 2009 | 7.239 | 7.382 | 7.077 | 7.163 | 811,455 | -0.21(-2.87%) |
Sep 16, 2009 | 7.583 | 7.583 | 7.163 | 7.374 | 816,365 | -0.10(-1.38%) |
Sep 15, 2009 | 7.459 | 7.640 | 7.344 | 7.478 | 1,576,241 | +0.05(+0.64%) |
Sep 14, 2009 | 7.134 | 7.459 | 6.991 | 7.430 | 1,048,948 | +0.27(+3.73%) |
Sep 11, 2009 | 6.924 | 7.239 | 6.886 | 7.163 | 905,421 | +0.23(+3.31%) |
Sep 10, 2009 | 6.809 | 6.933 | 6.685 | 6.933 | 729,276 | +0.12(+1.82%) |
Sep 09, 2009 | 6.637 | 6.819 | 6.628 | 6.809 | 553,576 | +0.17(+2.59%) |
Sep 08, 2009 | 6.637 | 6.676 | 6.542 | 6.637 | 336,344 | +0.05(+0.72%) |
Sep 04, 2009 | 6.542 | 6.594 | 6.446 | 6.590 | 338,181 | +0.06(+0.88%) |
Sep 03, 2009 | 6.599 | 6.628 | 6.389 | 6.532 | 325,794 | -0.02(-0.29%) |
Sep 02, 2009 | 6.561 | 6.685 | 6.542 | 6.551 | 568,560 | -0.04(-0.58%) |
Sep 01, 2009 | 6.695 | 6.838 | 6.542 | 6.590 | 912,241 | -0.16(-2.40%) |
Aug 31, 2009 | 6.790 | 6.857 | 6.695 | 6.752 | 798,546 | -0.05(-0.70%) |
Aug 28, 2009 | 6.637 | 6.867 | 6.594 | 6.800 | 777,578 | +0.16(+2.45%) |
Aug 27, 2009 | 6.609 | 6.685 | 6.446 | 6.637 | 465,293 | +0.02(+0.29%) |
Aug 26, 2009 | 6.570 | 6.656 | 6.504 | 6.618 | 375,524 | +0.05(+0.73%) |
Aug 25, 2009 | 6.437 | 6.656 | 6.418 | 6.570 | 876,943 | +0.17(+2.69%) |
Aug 24, 2009 | 6.513 | 6.647 | 6.389 | 6.399 | 939,882 | -0.02(-0.30%) |
Aug 21, 2009 | 6.217 | 6.437 | 6.112 | 6.418 | 1,346,876 | +0.33(+5.49%) |
Aug 20, 2009 | 6.265 | 6.294 | 6.055 | 6.083 | 876,211 | -0.12(-2.00%) |
Aug 19, 2009 | 6.294 | 6.303 | 6.131 | 6.208 | 584,244 | -0.10(-1.52%) |
Aug 18, 2009 | 6.227 | 6.399 | 6.208 | 6.303 | 655,765 | +0.02(+0.31%) |
Aug 17, 2009 | 6.198 | 6.379 | 6.179 | 6.284 | 917,314 | -0.10(-1.50%) |
Aug 14, 2009 | 6.685 | 6.819 | 6.284 | 6.379 | 1,736,450 | -0.37(-5.52%) |
Aug 13, 2009 | 6.685 | 6.752 | 6.590 | 6.752 | 907,183 | +0.09(+1.29%) |
Aug 12, 2009 | 6.666 | 6.905 | 6.590 | 6.666 | 1,108,872 | +0.02(+0.29%) |
Aug 11, 2009 | 6.704 | 6.704 | 6.394 | 6.647 | 1,486,343 | +0.03(+0.43%) |
Aug 10, 2009 | 6.800 | 6.857 | 6.513 | 6.618 | 1,430,160 | -0.02(-0.29%) |
Aug 07, 2009 | 6.504 | 6.666 | 6.446 | 6.637 | 1,024,094 | +0.19(+2.96%) |
Aug 06, 2009 | 6.465 | 6.504 | 6.446 | 6.446 | 932,194 | -0.01(-0.15%) |
Aug 05, 2009 | 6.580 | 6.618 | 6.322 | 6.456 | 1,483,452 | -0.07(-1.02%) |
Aug 04, 2009 | 6.246 | 6.570 | 6.188 | 6.523 | 1,749,132 | +0.23(+3.64%) |
Aug 03, 2009 | 6.265 | 6.344 | 6.179 | 6.294 | 998,564 | +0.21(+3.45%) |
Jul 31, 2009 | 6.112 | 6.246 | 5.874 | 6.083 | 1,832,119 | -0.05(-0.78%) |
Jul 30, 2009 | 5.759 | 6.513 | 5.596 | 6.131 | 6,735,647 | +0.71(+13.03%) |
Jul 29, 2009 | 5.405 | 5.491 | 5.300 | 5.424 | 1,695,608 | +0.04(+0.71%) |
Jul 28, 2009 | 5.491 | 5.596 | 5.339 | 5.386 | 2,742,207 | +0.14(+2.73%) |
Jul 27, 2009 | 5.186 | 5.300 | 5.119 | 5.243 | 1,322,402 | +0.21(+4.17%) |
Jul 24, 2009 | 4.899 | 5.081 | 4.899 | 5.033 | 1,117,431 | +0.11(+2.33%) |
Jul 23, 2009 | 4.851 | 5.004 | 4.775 | 4.918 | 1,885,038 | +0.16(+3.41%) |
Jul 22, 2009 | 4.813 | 4.861 | 4.708 | 4.756 | 1,681,337 | -0.07(-1.39%) |
Jul 21, 2009 | 4.804 | 4.909 | 4.670 | 4.823 | 1,413,743 | +0.03(+0.60%) |
Jul 20, 2009 | 4.871 | 4.947 | 4.785 | 4.794 | 1,558,867 | -0.04(-0.79%) |
Jul 17, 2009 | 5.233 | 5.233 | 4.794 | 4.832 | 3,245,440 | -0.56(-10.44%) |
Jul 16, 2009 | 5.157 | 5.415 | 5.138 | 5.396 | 1,636,737 | +0.24(+4.63%) |
Jul 15, 2009 | 5.109 | 5.205 | 5.081 | 5.157 | 1,006,438 | +0.09(+1.69%) |
Jul 14, 2009 | 4.937 | 5.319 | 4.937 | 5.071 | 1,473,799 | +0.11(+2.12%) |
Jul 13, 2009 | 4.813 | 4.976 | 4.813 | 4.966 | 1,279,647 | +0.12(+2.56%) |
Jul 10, 2009 | 4.785 | 4.871 | 4.746 | 4.842 | 866,325 | +0.02(+0.40%) |
Jul 09, 2009 | 4.842 | 4.928 | 4.813 | 4.823 | 891,861 | +0.01(+0.20%) |
Jul 08, 2009 | 4.832 | 4.937 | 4.737 | 4.813 | 1,738,963 | +0.02(+0.40%) |
Jul 07, 2009 | 4.680 | 4.937 | 4.680 | 4.794 | 2,241,908 | +0.21(+4.58%) |
Jul 06, 2009 | 4.689 | 4.718 | 4.450 | 4.584 | 1,173,345 | -0.09(-1.84%) |
Jul 02, 2009 | 4.823 | 4.861 | 4.651 | 4.670 | 2,160,625 | -0.21(-4.31%) |
Jul 01, 2009 | 4.871 | 4.966 | 4.861 | 4.880 | 1,201,297 | +0.04(+0.79%) |
Jun 30, 2009 | 4.976 | 5.071 | 4.823 | 4.842 | 1,403,015 | -0.17(-3.43%) |
Jun 29, 2009 | 5.052 | 5.195 | 4.985 | 5.014 | 974,292 | -0.07(-1.32%) |
Jun 26, 2009 | 4.851 | 5.128 | 4.851 | 5.081 | 1,986,329 | +0.21(+4.31%) |
Jun 25, 2009 | 4.871 | 4.909 | 4.851 | 4.871 | 1,400,250 | -0.08(-1.54%) |
Jun 24, 2009 | 4.995 | 5.033 | 4.880 | 4.947 | 1,188,502 | +0.09(+1.77%) |
Jun 23, 2009 | 4.861 | 5.023 | 4.823 | 4.861 | 1,480,518 | +0.00(+0.00%) |
Jun 22, 2009 | 5.109 | 5.186 | 4.861 | 4.861 | 1,355,751 | -0.26(-5.04%) |
Jun 19, 2009 | 5.128 | 5.205 | 5.023 | 5.119 | 2,423,815 | +0.07(+1.32%) |
Jun 18, 2009 | 5.253 | 5.253 | 5.042 | 5.052 | 1,814,875 | -0.16(-3.11%) |
Jun 17, 2009 | 5.415 | 5.415 | 5.128 | 5.214 | 2,331,457 | -0.14(-2.67%) |
Jun 16, 2009 | 5.577 | 5.682 | 5.339 | 5.358 | 2,251,571 | -0.16(-2.94%) |
Jun 15, 2009 | 5.730 | 5.749 | 5.463 | 5.520 | 1,292,028 | -0.21(-3.67%) |
Jun 12, 2009 | 5.873 | 5.873 | 5.721 | 5.730 | 1,919,369 | -0.14(-2.44%) |
Jun 11, 2009 | 5.768 | 5.921 | 5.711 | 5.873 | 2,975,887 | +0.13(+2.33%) |
Jun 10, 2009 | 5.912 | 5.912 | 5.682 | 5.740 | 9,499,541 | +0.09(+1.52%) |
Jun 09, 2009 | 5.959 | 6.179 | 5.654 | 5.654 | 9,442,679 | -1.30(-18.68%) |
Jun 08, 2009 | 7.000 | 7.077 | 6.895 | 6.952 | 376,150 | -0.19(-2.67%) |
Jun 05, 2009 | 7.363 | 7.478 | 7.067 | 7.144 | 496,550 | -0.17(-2.35%) |
Jun 04, 2009 | 7.315 | 7.411 | 7.067 | 7.315 | 577,038 | -0.11(-1.54%) |
Jun 03, 2009 | 7.287 | 7.449 | 7.153 | 7.430 | 617,838 | +0.08(+1.04%) |
Jun 02, 2009 | 7.191 | 7.564 | 7.134 | 7.354 | 1,103,531 | +0.13(+1.85%) |
Jun 01, 2009 | 6.857 | 7.258 | 6.819 | 7.220 | 892,589 | +0.42(+6.18%) |
May 29, 2009 | 6.294 | 6.800 | 6.294 | 6.800 | 1,537,972 | +0.53(+8.54%) |
May 28, 2009 | 6.485 | 6.542 | 6.217 | 6.265 | 699,557 | -0.12(-1.94%) |
May 27, 2009 | 6.695 | 6.695 | 6.389 | 6.389 | 461,550 | -0.27(-4.02%) |
May 26, 2009 | 6.351 | 6.761 | 6.246 | 6.656 | 698,778 | +0.26(+4.03%) |
May 22, 2009 | 6.771 | 6.771 | 6.360 | 6.399 | 618,105 | -0.35(-5.23%) |
May 21, 2009 | 6.580 | 6.752 | 6.399 | 6.752 | 1,654,802 | +0.13(+2.02%) |
May 20, 2009 | 6.609 | 6.819 | 6.551 | 6.618 | 1,253,349 | +0.09(+1.32%) |
May 19, 2009 | 6.494 | 6.685 | 6.389 | 6.532 | 977,195 | +0.06(+0.88%) |
May 18, 2009 | 6.437 | 6.609 | 6.399 | 6.475 | 594,865 | +0.12(+1.95%) |
May 15, 2009 | 6.208 | 6.518 | 6.208 | 6.351 | 1,781,729 | +0.14(+2.31%) |
May 14, 2009 | 6.303 | 6.465 | 6.188 | 6.208 | 870,400 | +0.07(+1.09%) |
May 13, 2009 | 6.590 | 6.637 | 6.122 | 6.141 | 1,326,716 | -0.53(-8.01%) |
May 12, 2009 | 6.752 | 6.914 | 6.599 | 6.676 | 798,757 | -0.08(-1.13%) |
May 11, 2009 | 6.876 | 6.876 | 6.656 | 6.752 | 992,596 | -0.22(-3.15%) |
May 08, 2009 | 7.115 | 7.153 | 6.809 | 6.972 | 883,102 | +0.01(+0.14%) |
May 07, 2009 | 7.516 | 7.516 | 6.905 | 6.962 | 1,031,514 | -0.40(-5.45%) |
May 06, 2009 | 7.831 | 7.841 | 7.325 | 7.363 | 835,419 | -0.23(-3.02%) |
May 05, 2009 | 7.879 | 7.879 | 7.573 | 7.592 | 1,295,870 | -0.34(-4.33%) |
May 04, 2009 | 8.099 | 8.127 | 7.869 | 7.936 | 821,906 | -0.12(-1.54%) |