Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.844 | 7.862 | 7.582 | 7.783 | 171,766 | -0.06(-0.78%) |
May 27, 2010 | 7.740 | 7.862 | 7.600 | 7.844 | 124,512 | +0.27(+3.63%) |
May 26, 2010 | 7.502 | 7.673 | 7.502 | 7.569 | 380,457 | +0.13(+1.72%) |
May 25, 2010 | 7.301 | 7.460 | 7.197 | 7.441 | 181,480 | -0.01(-0.08%) |
May 24, 2010 | 7.600 | 7.600 | 7.423 | 7.447 | 126,599 | -0.18(-2.40%) |
May 21, 2010 | 7.380 | 7.704 | 7.374 | 7.630 | 322,593 | +0.15(+2.04%) |
May 20, 2010 | 7.521 | 7.984 | 7.478 | 7.478 | 261,897 | -0.65(-7.96%) |
May 19, 2010 | 8.375 | 8.484 | 8.063 | 8.124 | 269,053 | -0.27(-3.20%) |
May 18, 2010 | 8.582 | 8.612 | 8.314 | 8.393 | 245,674 | -0.18(-2.06%) |
May 17, 2010 | 8.478 | 8.570 | 8.405 | 8.570 | 429,461 | +0.15(+1.74%) |
May 14, 2010 | 8.423 | 8.497 | 8.344 | 8.423 | 258,715 | -0.05(-0.65%) |
May 13, 2010 | 8.314 | 8.521 | 8.260 | 8.478 | 251,466 | +0.16(+1.98%) |
May 12, 2010 | 7.874 | 8.320 | 7.826 | 8.314 | 290,950 | +0.48(+6.15%) |
May 11, 2010 | 7.874 | 7.948 | 7.630 | 7.832 | 277,402 | +0.09(+1.10%) |
May 10, 2010 | 7.697 | 7.826 | 7.595 | 7.746 | 208,881 | +0.40(+5.39%) |
May 07, 2010 | 7.563 | 7.813 | 7.216 | 7.350 | 272,259 | -0.15(-2.03%) |
May 06, 2010 | 8.057 | 8.100 | 6.819 | 7.502 | 417,567 | -0.59(-7.24%) |
May 05, 2010 | 8.234 | 8.332 | 7.960 | 8.088 | 266,150 | +0.10(+1.30%) |
May 04, 2010 | 7.917 | 7.984 | 7.795 | 7.984 | 239,654 | -0.05(-0.68%) |
May 03, 2010 | 7.844 | 8.082 | 7.844 | 8.039 | 183,916 | +0.26(+3.37%) |
Apr 30, 2010 | 8.106 | 8.124 | 7.777 | 7.777 | 246,378 | -0.35(-4.35%) |
Apr 29, 2010 | 7.990 | 8.155 | 7.949 | 8.131 | 185,095 | +0.25(+3.17%) |
Apr 28, 2010 | 8.128 | 8.128 | 7.863 | 7.880 | 120,260 | -0.21(-2.61%) |
Apr 27, 2010 | 8.200 | 8.273 | 7.995 | 8.092 | 104,980 | -0.12(-1.47%) |
Apr 26, 2010 | 8.351 | 8.381 | 8.206 | 8.212 | 120,494 | -0.11(-1.31%) |
Apr 23, 2010 | 8.327 | 8.327 | 8.206 | 8.321 | 87,735 | +0.02(+0.29%) |
Apr 22, 2010 | 8.158 | 8.333 | 8.135 | 8.297 | 95,388 | +0.02(+0.29%) |
Apr 21, 2010 | 7.989 | 8.294 | 7.989 | 8.273 | 233,535 | +0.27(+3.39%) |
Apr 20, 2010 | 7.989 | 8.086 | 7.953 | 8.001 | 140,315 | +0.01(+0.15%) |
Apr 19, 2010 | 7.850 | 8.068 | 7.850 | 7.989 | 126,186 | +0.01(+0.08%) |
Apr 16, 2010 | 8.104 | 8.134 | 7.893 | 7.983 | 144,779 | -0.13(-1.64%) |
Apr 15, 2010 | 8.041 | 8.121 | 7.959 | 8.116 | 108,507 | +0.08(+1.05%) |
Apr 14, 2010 | 7.923 | 8.037 | 7.893 | 8.031 | 89,011 | +0.13(+1.68%) |
Apr 13, 2010 | 7.929 | 7.958 | 7.760 | 7.899 | 108,914 | +0.01(+0.08%) |
Apr 12, 2010 | 7.874 | 7.953 | 7.847 | 7.893 | 99,967 | +0.00(+0.00%) |
Apr 09, 2010 | 7.959 | 7.965 | 7.850 | 7.893 | 78,055 | -0.08(-0.98%) |
Apr 08, 2010 | 7.971 | 8.007 | 7.856 | 7.971 | 116,712 | -0.01(-0.08%) |
Apr 07, 2010 | 7.880 | 7.995 | 7.862 | 7.977 | 175,684 | +0.06(+0.76%) |
Apr 06, 2010 | 7.838 | 7.941 | 7.832 | 7.917 | 99,229 | +0.05(+0.69%) |
Apr 05, 2010 | 7.579 | 7.862 | 7.428 | 7.862 | 171,784 | +0.30(+3.99%) |
Apr 01, 2010 | 7.657 | 7.561 | 7.561 | 7.561 | 122,139 | -0.06(-0.79%) |
Mar 31, 2010 | 7.687 | 7.814 | 7.621 | 7.621 | 234,047 | -0.07(-0.94%) |
Mar 30, 2010 | 7.754 | 7.802 | 7.669 | 7.693 | 135,848 | -0.05(-0.70%) |
Mar 29, 2010 | 7.712 | 7.808 | 7.699 | 7.748 | 96,029 | +0.04(+0.55%) |
Mar 26, 2010 | 7.844 | 7.935 | 7.693 | 7.705 | 139,678 | -0.13(-1.69%) |
Mar 25, 2010 | 7.862 | 7.959 | 7.814 | 7.838 | 168,375 | +0.01(+0.08%) |
Mar 24, 2010 | 7.899 | 7.905 | 7.784 | 7.832 | 149,456 | -0.09(-1.14%) |
Mar 23, 2010 | 8.007 | 8.019 | 7.820 | 7.923 | 214,132 | -0.11(-1.43%) |
Mar 22, 2010 | 8.055 | 8.103 | 7.974 | 8.037 | 193,143 | -0.05(-0.67%) |
Mar 19, 2010 | 8.267 | 8.309 | 7.935 | 8.092 | 284,874 | -0.15(-1.83%) |
Mar 18, 2010 | 8.218 | 8.375 | 8.206 | 8.243 | 163,955 | -0.05(-0.58%) |
Mar 17, 2010 | 8.055 | 8.484 | 8.055 | 8.291 | 534,941 | +0.23(+2.84%) |
Mar 16, 2010 | 8.086 | 8.104 | 7.989 | 8.062 | 124,885 | -0.02(-0.22%) |
Mar 15, 2010 | 8.068 | 8.116 | 8.065 | 8.080 | 145,843 | -0.01(-0.07%) |
Mar 12, 2010 | 8.098 | 8.140 | 7.971 | 8.086 | 86,137 | +0.00(+0.00%) |
Mar 11, 2010 | 8.025 | 8.146 | 8.025 | 8.086 | 95,570 | +0.05(+0.68%) |
Mar 10, 2010 | 7.977 | 8.188 | 7.977 | 8.031 | 136,710 | +0.04(+0.45%) |
Mar 09, 2010 | 7.838 | 8.043 | 7.748 | 7.995 | 129,088 | +0.16(+2.00%) |
Mar 08, 2010 | 7.947 | 8.013 | 7.760 | 7.838 | 193,236 | -0.25(-3.06%) |
Mar 05, 2010 | 7.766 | 8.098 | 7.754 | 8.086 | 226,543 | +0.33(+4.28%) |
Mar 04, 2010 | 7.669 | 7.778 | 7.669 | 7.754 | 97,335 | +0.12(+1.58%) |
Mar 03, 2010 | 7.699 | 7.784 | 7.531 | 7.633 | 190,258 | -0.03(-0.39%) |
Mar 02, 2010 | 7.452 | 7.730 | 7.446 | 7.663 | 208,550 | +0.21(+2.83%) |
Mar 01, 2010 | 7.349 | 7.470 | 7.217 | 7.452 | 169,116 | +0.13(+1.73%) |
Feb 26, 2010 | 7.356 | 7.374 | 7.241 | 7.325 | 92,130 | -0.04(-0.49%) |
Feb 25, 2010 | 7.235 | 7.386 | 7.199 | 7.362 | 116,410 | +0.02(+0.25%) |
Feb 24, 2010 | 7.283 | 7.404 | 7.214 | 7.343 | 124,900 | +0.13(+1.76%) |
Feb 23, 2010 | 7.175 | 7.217 | 7.114 | 7.217 | 191,726 | +0.01(+0.17%) |
Feb 22, 2010 | 7.199 | 7.271 | 7.158 | 7.205 | 133,687 | +0.02(+0.34%) |
Feb 19, 2010 | 7.181 | 7.265 | 7.138 | 7.181 | 162,084 | +0.00(+0.00%) |
Feb 18, 2010 | 7.175 | 7.205 | 7.132 | 7.181 | 203,708 | +0.02(+0.25%) |
Feb 17, 2010 | 7.175 | 7.205 | 7.132 | 7.162 | 218,582 | -0.02(-0.25%) |
Feb 16, 2010 | 7.211 | 7.289 | 7.132 | 7.181 | 145,091 | +0.04(+0.59%) |
Feb 12, 2010 | 6.975 | 7.138 | 7.138 | 7.138 | 188,595 | +0.10(+1.37%) |
Feb 11, 2010 | 6.818 | 7.048 | 6.788 | 7.042 | 302,678 | +0.19(+2.82%) |
Feb 10, 2010 | 6.855 | 6.901 | 6.789 | 6.849 | 121,367 | -0.05(-0.79%) |
Feb 09, 2010 | 6.861 | 6.981 | 6.788 | 6.903 | 217,592 | +0.11(+1.60%) |
Feb 08, 2010 | 7.030 | 7.030 | 6.764 | 6.794 | 204,568 | -0.22(-3.10%) |
Feb 05, 2010 | 7.024 | 7.193 | 6.921 | 7.012 | 269,503 | +0.01(+0.17%) |
Feb 04, 2010 | 6.993 | 7.096 | 6.939 | 7.000 | 235,468 | -0.02(-0.34%) |
Feb 03, 2010 | 7.066 | 7.153 | 6.921 | 7.024 | 218,749 | -0.08(-1.10%) |
Feb 02, 2010 | 7.114 | 7.223 | 6.969 | 7.102 | 334,587 | -0.03(-0.42%) |
Feb 01, 2010 | 7.349 | 7.395 | 7.102 | 7.132 | 339,600 | -0.16(-2.23%) |
Jan 29, 2010 | 7.368 | 7.579 | 7.295 | 7.295 | 421,187 | -0.03(-0.41%) |
Jan 28, 2010 | 7.585 | 7.597 | 7.301 | 7.325 | 444,098 | -0.20(-2.65%) |
Jan 27, 2010 | 6.964 | 7.686 | 6.874 | 7.524 | 426,120 | +0.51(+7.32%) |
Jan 26, 2010 | 7.089 | 7.113 | 6.868 | 7.011 | 282,004 | -0.08(-1.18%) |
Jan 25, 2010 | 7.238 | 7.280 | 7.047 | 7.095 | 165,375 | -0.07(-1.00%) |
Jan 22, 2010 | 7.190 | 7.298 | 7.053 | 7.166 | 179,277 | -0.01(-0.08%) |
Jan 21, 2010 | 7.089 | 7.280 | 7.029 | 7.172 | 368,175 | +0.11(+1.61%) |
Jan 20, 2010 | 6.934 | 7.083 | 6.934 | 7.059 | 277,055 | +0.05(+0.68%) |
Jan 19, 2010 | 6.999 | 7.089 | 6.987 | 7.011 | 304,472 | +0.01(+0.09%) |
Jan 15, 2010 | 7.035 | 7.005 | 7.005 | 7.005 | 202,611 | +0.01(+0.09%) |
Jan 14, 2010 | 6.958 | 7.089 | 6.877 | 6.999 | 161,985 | +0.00(+0.00%) |
Jan 13, 2010 | 6.946 | 7.095 | 6.886 | 6.999 | 371,964 | +0.10(+1.47%) |
Jan 12, 2010 | 6.934 | 6.999 | 6.880 | 6.898 | 150,335 | -0.07(-1.03%) |
Jan 11, 2010 | 6.981 | 7.143 | 6.874 | 6.970 | 215,011 | +0.03(+0.43%) |
Jan 08, 2010 | 6.773 | 6.981 | 6.773 | 6.940 | 246,853 | +0.13(+1.93%) |
Jan 07, 2010 | 6.779 | 6.856 | 6.779 | 6.808 | 156,440 | +0.03(+0.44%) |
Jan 06, 2010 | 6.850 | 6.898 | 6.743 | 6.779 | 169,503 | -0.10(-1.39%) |
Jan 05, 2010 | 7.017 | 7.041 | 6.856 | 6.874 | 231,109 | -0.17(-2.46%) |
Jan 04, 2010 | 7.107 | 7.184 | 6.987 | 7.047 | 218,670 | +0.05(+0.68%) |
Dec 31, 2009 | 7.053 | 6.999 | 6.999 | 6.999 | 236,129 | -0.08(-1.18%) |
Dec 30, 2009 | 6.779 | 7.083 | 6.779 | 7.083 | 264,660 | +0.25(+3.67%) |
Dec 29, 2009 | 6.737 | 6.844 | 6.677 | 6.832 | 118,347 | +0.13(+1.96%) |
Dec 28, 2009 | 6.874 | 6.874 | 6.629 | 6.701 | 151,047 | -0.13(-1.92%) |
Dec 24, 2009 | 6.767 | 6.862 | 6.743 | 6.832 | 69,886 | +0.07(+1.06%) |
Dec 23, 2009 | 6.886 | 6.892 | 6.743 | 6.761 | 117,421 | -0.11(-1.56%) |
Dec 22, 2009 | 6.749 | 6.922 | 6.677 | 6.868 | 151,779 | +0.14(+2.04%) |
Dec 21, 2009 | 6.743 | 6.832 | 6.647 | 6.731 | 90,898 | +0.01(+0.18%) |
Dec 18, 2009 | 6.701 | 6.721 | 6.570 | 6.719 | 538,857 | +0.10(+1.53%) |
Dec 17, 2009 | 6.701 | 6.755 | 6.510 | 6.617 | 139,111 | -0.15(-2.20%) |
Dec 16, 2009 | 6.683 | 6.826 | 6.659 | 6.767 | 140,983 | +0.11(+1.61%) |
Dec 15, 2009 | 6.862 | 6.892 | 6.653 | 6.659 | 207,408 | -0.24(-3.54%) |
Dec 14, 2009 | 6.838 | 6.904 | 6.785 | 6.904 | 262,049 | +0.11(+1.58%) |
Dec 11, 2009 | 6.713 | 6.826 | 6.683 | 6.796 | 136,643 | +0.10(+1.52%) |
Dec 10, 2009 | 6.701 | 6.802 | 6.623 | 6.695 | 599,417 | +0.00(+0.00%) |
Dec 09, 2009 | 6.761 | 6.832 | 6.564 | 6.695 | 239,656 | -0.08(-1.15%) |
Dec 08, 2009 | 6.856 | 6.976 | 6.767 | 6.773 | 104,607 | -0.16(-2.24%) |
Dec 07, 2009 | 6.934 | 7.065 | 6.862 | 6.928 | 89,945 | -0.03(-0.43%) |
Dec 04, 2009 | 6.802 | 7.023 | 6.779 | 6.958 | 196,622 | +0.30(+4.48%) |
Dec 03, 2009 | 6.785 | 6.981 | 6.438 | 6.659 | 127,467 | -0.11(-1.59%) |
Dec 02, 2009 | 6.623 | 6.802 | 6.594 | 6.767 | 179,783 | +0.13(+1.98%) |
Dec 01, 2009 | 6.791 | 6.934 | 6.606 | 6.635 | 364,537 | -0.07(-1.07%) |
Nov 30, 2009 | 6.683 | 6.762 | 6.629 | 6.707 | 303,403 | +0.06(+0.90%) |
Nov 27, 2009 | 6.617 | 6.802 | 6.564 | 6.647 | 89,861 | -0.17(-2.45%) |
Nov 25, 2009 | 7.047 | 7.178 | 6.802 | 6.814 | 55,226 | -0.21(-3.06%) |
Nov 24, 2009 | 7.023 | 7.107 | 6.910 | 7.029 | 68,539 | -0.01(-0.17%) |
Nov 23, 2009 | 7.065 | 7.220 | 6.999 | 7.041 | 99,169 | +0.10(+1.46%) |
Nov 20, 2009 | 6.820 | 6.970 | 6.808 | 6.940 | 110,901 | +0.09(+1.31%) |
Nov 19, 2009 | 7.005 | 7.011 | 6.796 | 6.850 | 128,964 | -0.24(-3.37%) |
Nov 18, 2009 | 7.041 | 7.149 | 7.005 | 7.089 | 186,309 | +0.03(+0.42%) |
Nov 17, 2009 | 6.958 | 7.137 | 6.904 | 7.059 | 197,064 | +0.08(+1.11%) |
Nov 16, 2009 | 7.005 | 7.119 | 6.928 | 6.981 | 220,163 | +0.07(+1.04%) |
Nov 13, 2009 | 6.934 | 7.047 | 6.856 | 6.910 | 220,314 | +0.05(+0.70%) |
Nov 12, 2009 | 7.005 | 7.107 | 6.832 | 6.862 | 418,622 | -0.14(-1.96%) |
Nov 11, 2009 | 7.137 | 7.143 | 6.981 | 6.999 | 388,718 | +0.23(+3.44%) |
Nov 10, 2009 | 6.659 | 6.820 | 6.659 | 6.767 | 374,367 | +0.09(+1.34%) |
Nov 09, 2009 | 6.689 | 6.725 | 6.564 | 6.677 | 257,761 | +0.07(+1.08%) |
Nov 06, 2009 | 6.415 | 6.606 | 6.295 | 6.606 | 174,274 | +0.13(+2.03%) |
Nov 05, 2009 | 6.248 | 6.492 | 6.116 | 6.474 | 169,543 | +0.30(+4.93%) |
Nov 04, 2009 | 6.546 | 6.546 | 6.152 | 6.170 | 160,450 | -0.36(-5.57%) |
Nov 03, 2009 | 6.421 | 6.546 | 6.379 | 6.534 | 95,507 | +0.04(+0.64%) |
Nov 02, 2009 | 6.582 | 6.629 | 6.369 | 6.492 | 165,104 | -0.07(-1.00%) |
Oct 30, 2009 | 6.695 | 6.725 | 6.438 | 6.558 | 324,314 | -0.21(-3.09%) |
Oct 29, 2009 | 6.713 | 6.902 | 6.713 | 6.767 | 193,320 | +0.28(+4.32%) |
Oct 28, 2009 | 6.629 | 6.629 | 6.367 | 6.486 | 216,313 | -0.19(-2.86%) |
Oct 27, 2009 | 6.814 | 6.856 | 6.641 | 6.677 | 198,279 | -0.13(-1.93%) |
Oct 26, 2009 | 6.946 | 7.017 | 6.707 | 6.808 | 139,711 | -0.11(-1.55%) |
Oct 23, 2009 | 6.928 | 7.149 | 6.832 | 6.916 | 159,698 | -0.13(-1.86%) |
Oct 22, 2009 | 6.928 | 7.101 | 6.725 | 7.047 | 198,496 | +0.13(+1.90%) |
Oct 21, 2009 | 6.886 | 7.053 | 6.886 | 6.916 | 236,807 | +0.03(+0.43%) |
Oct 20, 2009 | 6.856 | 7.137 | 6.844 | 6.886 | 96,678 | -0.14(-2.04%) |
Oct 19, 2009 | 7.095 | 7.155 | 6.928 | 7.029 | 100,855 | -0.02(-0.25%) |
Oct 16, 2009 | 7.125 | 7.196 | 6.970 | 7.047 | 113,303 | -0.14(-1.91%) |
Oct 15, 2009 | 7.196 | 7.262 | 7.053 | 7.184 | 133,063 | -0.05(-0.66%) |
Oct 14, 2009 | 7.160 | 7.393 | 7.149 | 7.232 | 136,346 | +0.14(+2.02%) |
Oct 13, 2009 | 7.256 | 7.399 | 7.035 | 7.089 | 168,633 | -0.20(-2.70%) |
Oct 12, 2009 | 7.280 | 7.322 | 7.143 | 7.286 | 347,833 | +0.06(+0.83%) |
Oct 09, 2009 | 7.184 | 7.256 | 7.011 | 7.226 | 154,941 | +0.06(+0.83%) |
Oct 08, 2009 | 7.232 | 7.345 | 7.125 | 7.166 | 261,890 | -0.01(-0.17%) |
Oct 07, 2009 | 6.987 | 7.220 | 6.862 | 7.178 | 568,367 | +0.17(+2.47%) |
Oct 06, 2009 | 6.820 | 7.011 | 6.719 | 7.005 | 409,936 | +0.21(+3.07%) |
Oct 05, 2009 | 6.612 | 6.796 | 6.522 | 6.796 | 209,323 | +0.24(+3.64%) |
Oct 02, 2009 | 6.480 | 6.659 | 6.480 | 6.558 | 146,802 | -0.01(-0.09%) |
Oct 01, 2009 | 6.791 | 6.868 | 6.564 | 6.564 | 196,954 | -0.26(-3.76%) |
Sep 30, 2009 | 6.934 | 6.993 | 6.725 | 6.820 | 154,268 | -0.12(-1.72%) |
Sep 29, 2009 | 6.999 | 7.131 | 6.934 | 6.940 | 122,959 | -0.03(-0.43%) |
Sep 28, 2009 | 6.814 | 7.023 | 6.802 | 6.970 | 157,678 | +0.19(+2.82%) |
Sep 25, 2009 | 6.755 | 6.838 | 6.617 | 6.779 | 162,642 | -0.02(-0.26%) |
Sep 24, 2009 | 6.791 | 6.892 | 6.695 | 6.796 | 230,686 | +0.01(+0.09%) |
Sep 23, 2009 | 6.623 | 6.862 | 6.564 | 6.791 | 433,076 | +0.10(+1.43%) |
Sep 22, 2009 | 6.725 | 6.725 | 6.534 | 6.695 | 412,951 | +0.04(+0.54%) |
Sep 21, 2009 | 6.671 | 6.761 | 6.504 | 6.659 | 269,571 | -0.09(-1.33%) |
Sep 18, 2009 | 6.993 | 6.993 | 6.665 | 6.749 | 542,944 | -0.23(-3.33%) |
Sep 17, 2009 | 7.208 | 7.220 | 6.970 | 6.981 | 240,476 | -0.23(-3.15%) |
Sep 16, 2009 | 6.791 | 7.226 | 6.755 | 7.208 | 421,457 | +0.42(+6.24%) |
Sep 15, 2009 | 6.802 | 6.874 | 6.659 | 6.785 | 309,451 | -0.02(-0.26%) |
Sep 14, 2009 | 6.504 | 6.826 | 6.504 | 6.802 | 182,821 | +0.24(+3.73%) |
Sep 11, 2009 | 6.695 | 6.719 | 6.546 | 6.558 | 171,363 | -0.17(-2.48%) |
Sep 10, 2009 | 6.653 | 6.725 | 6.528 | 6.725 | 279,627 | +0.04(+0.63%) |
Sep 09, 2009 | 6.480 | 6.707 | 6.433 | 6.683 | 137,157 | +0.18(+2.75%) |
Sep 08, 2009 | 6.629 | 6.629 | 6.421 | 6.504 | 265,170 | -0.10(-1.54%) |
Sep 04, 2009 | 6.486 | 6.606 | 6.403 | 6.606 | 196,114 | +0.08(+1.28%) |
Sep 03, 2009 | 6.486 | 6.647 | 6.385 | 6.522 | 323,399 | +0.07(+1.11%) |
Sep 02, 2009 | 6.594 | 6.635 | 6.438 | 6.450 | 378,659 | -0.14(-2.17%) |
Sep 01, 2009 | 6.641 | 6.802 | 6.540 | 6.594 | 483,277 | -0.09(-1.34%) |
Aug 31, 2009 | 6.964 | 6.976 | 6.641 | 6.683 | 615,455 | -0.33(-4.68%) |
Aug 28, 2009 | 7.196 | 7.298 | 6.928 | 7.011 | 397,263 | -0.14(-1.92%) |
Aug 27, 2009 | 7.304 | 7.304 | 7.072 | 7.149 | 285,158 | -0.21(-2.84%) |
Aug 26, 2009 | 7.453 | 7.578 | 7.334 | 7.357 | 166,733 | -0.14(-1.91%) |
Aug 25, 2009 | 7.459 | 7.602 | 7.357 | 7.501 | 128,780 | +0.12(+1.62%) |
Aug 24, 2009 | 7.465 | 7.554 | 7.334 | 7.381 | 200,200 | -0.05(-0.72%) |
Aug 21, 2009 | 7.459 | 7.519 | 7.381 | 7.435 | 471,564 | +0.07(+0.97%) |
Aug 20, 2009 | 7.292 | 7.460 | 7.292 | 7.363 | 258,086 | +0.03(+0.41%) |
Aug 19, 2009 | 7.214 | 7.375 | 7.208 | 7.334 | 253,392 | +0.05(+0.74%) |
Aug 18, 2009 | 7.411 | 7.524 | 7.184 | 7.280 | 609,850 | -0.11(-1.45%) |
Aug 17, 2009 | 7.220 | 7.477 | 6.874 | 7.387 | 204,874 | +0.07(+0.90%) |
Aug 14, 2009 | 7.435 | 7.465 | 7.172 | 7.322 | 163,752 | -0.10(-1.37%) |
Aug 13, 2009 | 7.435 | 7.596 | 7.220 | 7.423 | 280,504 | +0.01(+0.16%) |
Aug 12, 2009 | 7.310 | 7.471 | 7.304 | 7.411 | 181,199 | +0.09(+1.22%) |
Aug 11, 2009 | 7.357 | 7.459 | 7.220 | 7.322 | 307,190 | -0.10(-1.37%) |
Aug 10, 2009 | 7.292 | 7.489 | 7.178 | 7.423 | 201,470 | +0.05(+0.73%) |
Aug 07, 2009 | 7.334 | 7.626 | 7.331 | 7.369 | 291,617 | +0.17(+2.40%) |
Aug 06, 2009 | 7.513 | 7.584 | 7.172 | 7.196 | 303,949 | -0.30(-3.98%) |
Aug 05, 2009 | 7.596 | 7.632 | 7.393 | 7.495 | 254,608 | -0.07(-0.95%) |
Aug 04, 2009 | 7.542 | 7.656 | 7.507 | 7.566 | 252,348 | -0.01(-0.16%) |
Aug 03, 2009 | 7.238 | 7.721 | 7.184 | 7.578 | 525,344 | +0.39(+5.48%) |
Jul 31, 2009 | 7.226 | 7.322 | 6.981 | 7.184 | 384,572 | -0.05(-0.74%) |
Jul 30, 2009 | 7.298 | 7.507 | 7.160 | 7.238 | 407,454 | +0.02(+0.33%) |
Jul 29, 2009 | 6.743 | 7.259 | 6.713 | 7.214 | 498,209 | +0.39(+5.68%) |
Jul 28, 2009 | 6.808 | 6.993 | 6.576 | 6.826 | 474,254 | -0.01(-0.17%) |
Jul 27, 2009 | 6.415 | 6.850 | 6.259 | 6.838 | 356,607 | +0.48(+7.50%) |
Jul 24, 2009 | 6.361 | 6.438 | 6.236 | 6.361 | 141,159 | -0.09(-1.39%) |
Jul 23, 2009 | 6.033 | 6.468 | 5.967 | 6.450 | 449,221 | +0.39(+6.50%) |
Jul 22, 2009 | 5.919 | 6.104 | 5.866 | 6.057 | 204,059 | +0.08(+1.40%) |
Jul 21, 2009 | 6.176 | 6.176 | 5.860 | 5.973 | 358,294 | -0.15(-2.44%) |
Jul 20, 2009 | 6.259 | 6.313 | 6.039 | 6.122 | 257,521 | -0.08(-1.35%) |
Jul 17, 2009 | 6.224 | 6.391 | 6.069 | 6.206 | 575,696 | +0.00(+0.00%) |
Jul 16, 2009 | 5.991 | 6.271 | 5.991 | 6.206 | 535,592 | +0.21(+3.48%) |
Jul 15, 2009 | 5.967 | 6.134 | 5.949 | 5.997 | 346,447 | +0.11(+1.93%) |
Jul 14, 2009 | 5.585 | 5.946 | 5.585 | 5.884 | 835,419 | +0.42(+7.76%) |
Jul 13, 2009 | 5.311 | 5.495 | 5.239 | 5.460 | 247,910 | +0.24(+4.69%) |
Jul 10, 2009 | 5.144 | 5.233 | 5.096 | 5.215 | 397,987 | +0.05(+1.04%) |
Jul 09, 2009 | 5.227 | 5.335 | 5.126 | 5.162 | 226,563 | -0.01(-0.23%) |
Jul 08, 2009 | 5.263 | 5.281 | 5.096 | 5.173 | 197,026 | -0.05(-0.91%) |
Jul 07, 2009 | 5.335 | 5.430 | 5.191 | 5.221 | 260,777 | -0.10(-1.80%) |
Jul 06, 2009 | 5.382 | 5.508 | 5.263 | 5.317 | 394,997 | -0.10(-1.87%) |
Jul 02, 2009 | 5.388 | 5.514 | 5.352 | 5.418 | 377,610 | -0.07(-1.20%) |
Jul 01, 2009 | 5.460 | 5.603 | 5.406 | 5.484 | 323,815 | +0.05(+0.88%) |
Jun 30, 2009 | 5.436 | 5.490 | 5.269 | 5.436 | 558,846 | +0.01(+0.11%) |
Jun 29, 2009 | 5.460 | 5.514 | 5.323 | 5.430 | 344,319 | -0.02(-0.44%) |
Jun 26, 2009 | 5.156 | 5.514 | 5.132 | 5.454 | 1,127,043 | +0.26(+5.06%) |
Jun 25, 2009 | 5.162 | 5.221 | 4.971 | 5.191 | 317,463 | +0.16(+3.08%) |
Jun 24, 2009 | 4.774 | 5.060 | 4.762 | 5.036 | 1,149,785 | +0.33(+7.11%) |
Jun 23, 2009 | 4.827 | 4.833 | 4.678 | 4.702 | 360,960 | -0.04(-0.76%) |
Jun 22, 2009 | 4.792 | 4.845 | 4.666 | 4.738 | 445,181 | -0.08(-1.61%) |
Jun 19, 2009 | 5.072 | 5.215 | 4.786 | 4.815 | 911,525 | -0.24(-4.83%) |
Jun 18, 2009 | 4.965 | 5.239 | 4.893 | 5.060 | 211,316 | +0.11(+2.29%) |
Jun 17, 2009 | 5.048 | 5.048 | 4.845 | 4.947 | 221,750 | -0.11(-2.24%) |
Jun 16, 2009 | 5.197 | 5.257 | 4.953 | 5.060 | 260,665 | -0.07(-1.40%) |
Jun 15, 2009 | 5.150 | 5.221 | 5.072 | 5.132 | 341,435 | -0.11(-2.16%) |
Jun 12, 2009 | 5.066 | 5.251 | 4.976 | 5.245 | 188,197 | +0.16(+3.05%) |
Jun 11, 2009 | 5.185 | 5.269 | 5.078 | 5.090 | 173,753 | -0.07(-1.27%) |
Jun 10, 2009 | 5.227 | 5.269 | 5.114 | 5.156 | 303,364 | -0.02(-0.46%) |
Jun 09, 2009 | 5.132 | 5.227 | 5.090 | 5.179 | 420,613 | +0.06(+1.17%) |
Jun 08, 2009 | 5.162 | 5.233 | 5.066 | 5.120 | 241,800 | -0.07(-1.27%) |
Jun 05, 2009 | 5.346 | 5.388 | 5.144 | 5.185 | 199,479 | -0.13(-2.47%) |
Jun 04, 2009 | 5.191 | 5.323 | 5.084 | 5.317 | 248,845 | +0.14(+2.77%) |
Jun 03, 2009 | 5.138 | 5.215 | 5.048 | 5.173 | 198,177 | +0.00(+0.00%) |
Jun 02, 2009 | 5.311 | 5.323 | 5.120 | 5.173 | 500,605 | -0.15(-2.80%) |