Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.082 | 7.189 | 7.025 | 7.039 | 105,021 | -0.08(-1.10%) |
Mar 30, 2010 | 7.274 | 7.295 | 6.997 | 7.118 | 128,956 | -0.21(-2.82%) |
Mar 29, 2010 | 7.217 | 7.352 | 7.118 | 7.324 | 68,131 | +0.14(+1.98%) |
Mar 26, 2010 | 7.224 | 7.423 | 7.139 | 7.182 | 76,523 | -0.03(-0.39%) |
Mar 25, 2010 | 7.352 | 7.473 | 7.196 | 7.210 | 107,768 | -0.09(-1.17%) |
Mar 24, 2010 | 7.445 | 7.530 | 7.267 | 7.295 | 103,966 | -0.23(-3.12%) |
Mar 23, 2010 | 7.502 | 7.587 | 7.210 | 7.530 | 105,534 | +0.04(+0.47%) |
Mar 22, 2010 | 7.317 | 7.545 | 7.046 | 7.495 | 121,945 | +0.08(+1.06%) |
Mar 19, 2010 | 7.922 | 8.078 | 7.389 | 7.416 | 171,807 | -0.43(-5.53%) |
Mar 18, 2010 | 8.185 | 8.199 | 7.829 | 7.851 | 60,758 | -0.25(-3.08%) |
Mar 17, 2010 | 7.865 | 8.206 | 7.751 | 8.100 | 195,514 | +0.27(+3.45%) |
Mar 16, 2010 | 7.644 | 7.836 | 7.473 | 7.829 | 72,910 | +0.25(+3.29%) |
Mar 15, 2010 | 7.563 | 7.779 | 7.495 | 7.580 | 67,584 | -0.19(-2.47%) |
Mar 12, 2010 | 7.922 | 7.922 | 7.716 | 7.772 | 30,652 | -0.12(-1.53%) |
Mar 11, 2010 | 7.644 | 7.922 | 7.473 | 7.893 | 62,766 | +0.18(+2.31%) |
Mar 10, 2010 | 7.915 | 8.171 | 7.623 | 7.715 | 118,164 | -0.20(-2.52%) |
Mar 09, 2010 | 7.673 | 8.189 | 7.653 | 7.915 | 142,559 | +0.23(+2.96%) |
Mar 08, 2010 | 7.943 | 7.943 | 7.530 | 7.687 | 121,895 | -0.16(-2.09%) |
Mar 05, 2010 | 7.524 | 7.929 | 7.474 | 7.851 | 172,352 | +0.41(+5.54%) |
Mar 04, 2010 | 7.218 | 7.531 | 7.190 | 7.439 | 91,949 | +0.22(+3.05%) |
Mar 03, 2010 | 7.318 | 7.531 | 7.012 | 7.218 | 137,547 | -0.06(-0.78%) |
Mar 02, 2010 | 6.785 | 7.439 | 6.785 | 7.275 | 172,376 | +0.50(+7.34%) |
Mar 01, 2010 | 6.920 | 7.012 | 6.714 | 6.778 | 94,235 | -0.10(-1.45%) |
Feb 26, 2010 | 6.998 | 7.062 | 6.835 | 6.877 | 81,014 | -0.11(-1.63%) |
Feb 25, 2010 | 6.550 | 6.991 | 6.465 | 6.991 | 171,759 | +0.33(+5.02%) |
Feb 24, 2010 | 6.785 | 6.870 | 6.579 | 6.657 | 82,952 | -0.06(-0.95%) |
Feb 23, 2010 | 6.792 | 6.941 | 6.622 | 6.721 | 90,995 | -0.06(-0.94%) |
Feb 22, 2010 | 7.005 | 7.025 | 6.707 | 6.785 | 71,345 | -0.21(-3.05%) |
Feb 19, 2010 | 6.870 | 7.062 | 6.714 | 6.998 | 61,309 | +0.12(+1.76%) |
Feb 18, 2010 | 6.877 | 6.891 | 6.600 | 6.877 | 125,872 | -0.07(-1.02%) |
Feb 17, 2010 | 7.282 | 7.353 | 6.884 | 6.948 | 103,020 | -0.32(-4.40%) |
Feb 16, 2010 | 7.225 | 7.460 | 7.197 | 7.268 | 166,597 | +0.20(+2.81%) |
Feb 12, 2010 | 6.927 | 7.069 | 7.069 | 7.069 | 98,668 | +0.06(+0.81%) |
Feb 11, 2010 | 6.742 | 7.076 | 6.607 | 7.012 | 136,473 | +0.23(+3.46%) |
Feb 10, 2010 | 6.735 | 6.827 | 6.643 | 6.778 | 57,145 | +0.00(+0.00%) |
Feb 09, 2010 | 6.913 | 6.920 | 6.536 | 6.778 | 94,517 | +0.11(+1.60%) |
Feb 08, 2010 | 6.522 | 7.062 | 6.465 | 6.671 | 197,631 | +0.08(+1.19%) |
Feb 05, 2010 | 6.295 | 6.607 | 6.253 | 6.593 | 177,965 | +0.28(+4.38%) |
Feb 04, 2010 | 6.728 | 6.728 | 6.281 | 6.317 | 190,783 | -0.47(-6.90%) |
Feb 03, 2010 | 6.898 | 6.962 | 6.735 | 6.785 | 73,386 | -0.12(-1.75%) |
Feb 02, 2010 | 6.912 | 6.969 | 6.756 | 6.905 | 129,357 | +0.04(+0.52%) |
Feb 01, 2010 | 6.813 | 6.948 | 6.494 | 6.870 | 133,993 | +0.06(+0.83%) |
Jan 29, 2010 | 7.174 | 7.408 | 6.735 | 6.813 | 190,552 | -0.34(-4.76%) |
Jan 28, 2010 | 7.281 | 7.501 | 7.026 | 7.153 | 230,712 | -0.11(-1.46%) |
Jan 27, 2010 | 6.976 | 7.288 | 6.827 | 7.259 | 93,373 | +0.23(+3.33%) |
Jan 26, 2010 | 7.252 | 7.444 | 6.997 | 7.026 | 148,188 | -0.28(-3.79%) |
Jan 25, 2010 | 7.345 | 7.408 | 7.224 | 7.302 | 106,087 | +0.01(+0.19%) |
Jan 22, 2010 | 7.621 | 7.720 | 7.167 | 7.288 | 177,921 | -0.35(-4.64%) |
Jan 21, 2010 | 8.089 | 8.212 | 7.614 | 7.642 | 210,301 | -0.44(-5.44%) |
Jan 20, 2010 | 8.188 | 8.302 | 7.983 | 8.082 | 64,536 | -0.21(-2.48%) |
Jan 19, 2010 | 8.018 | 8.330 | 8.012 | 8.287 | 114,175 | +0.32(+4.00%) |
Jan 15, 2010 | 8.500 | 7.968 | 7.968 | 7.968 | 233,730 | -0.50(-5.86%) |
Jan 14, 2010 | 8.139 | 8.734 | 8.139 | 8.465 | 476,104 | +0.37(+4.55%) |
Jan 13, 2010 | 8.011 | 8.139 | 7.820 | 8.096 | 105,905 | +0.17(+2.15%) |
Jan 12, 2010 | 7.742 | 8.174 | 7.699 | 7.926 | 281,530 | +0.07(+0.90%) |
Jan 11, 2010 | 8.025 | 8.188 | 7.642 | 7.855 | 274,511 | -0.18(-2.29%) |
Jan 08, 2010 | 8.188 | 8.224 | 7.848 | 8.039 | 217,111 | -0.13(-1.56%) |
Jan 07, 2010 | 8.337 | 8.365 | 8.153 | 8.167 | 120,831 | -0.17(-2.04%) |
Jan 06, 2010 | 8.571 | 8.674 | 8.280 | 8.337 | 195,376 | -0.24(-2.81%) |
Jan 05, 2010 | 8.507 | 8.855 | 8.486 | 8.578 | 121,415 | +0.04(+0.50%) |
Jan 04, 2010 | 8.840 | 9.039 | 8.387 | 8.536 | 355,670 | -0.19(-2.19%) |
Dec 31, 2009 | 8.805 | 8.727 | 8.727 | 8.727 | 84,634 | -0.10(-1.12%) |
Dec 30, 2009 | 8.848 | 8.975 | 8.628 | 8.826 | 106,013 | -0.03(-0.32%) |
Dec 29, 2009 | 9.025 | 9.159 | 8.855 | 8.855 | 59,245 | -0.16(-1.73%) |
Dec 28, 2009 | 9.110 | 9.110 | 8.897 | 9.011 | 99,965 | -0.08(-0.86%) |
Dec 24, 2009 | 9.209 | 9.223 | 9.003 | 9.089 | 42,957 | -0.18(-1.99%) |
Dec 23, 2009 | 9.344 | 9.535 | 9.131 | 9.273 | 43,130 | +0.03(+0.31%) |
Dec 22, 2009 | 9.011 | 9.322 | 9.011 | 9.245 | 112,591 | +0.13(+1.48%) |
Dec 21, 2009 | 9.322 | 9.571 | 9.003 | 9.110 | 126,942 | -0.18(-1.91%) |
Dec 18, 2009 | 9.110 | 9.330 | 8.947 | 9.287 | 311,649 | +0.31(+3.48%) |
Dec 17, 2009 | 9.308 | 9.443 | 8.972 | 8.975 | 145,055 | -0.40(-4.24%) |
Dec 16, 2009 | 9.514 | 9.514 | 9.259 | 9.372 | 87,053 | +0.01(+0.08%) |
Dec 15, 2009 | 9.493 | 9.549 | 9.287 | 9.365 | 120,587 | -0.20(-2.08%) |
Dec 14, 2009 | 9.358 | 9.649 | 9.308 | 9.564 | 79,842 | +0.18(+1.97%) |
Dec 11, 2009 | 9.486 | 9.486 | 9.152 | 9.379 | 87,577 | +0.00(+0.00%) |
Dec 10, 2009 | 9.875 | 9.875 | 9.287 | 9.379 | 111,117 | -0.46(-4.68%) |
Dec 09, 2009 | 9.776 | 9.911 | 9.393 | 9.840 | 93,417 | +0.16(+1.61%) |
Dec 08, 2009 | 9.727 | 9.907 | 9.528 | 9.684 | 80,080 | -0.12(-1.23%) |
Dec 07, 2009 | 9.925 | 9.961 | 9.571 | 9.805 | 52,379 | -0.11(-1.07%) |
Dec 04, 2009 | 9.996 | 9.996 | 9.521 | 9.911 | 105,050 | +0.21(+2.19%) |
Dec 03, 2009 | 9.712 | 10.04 | 9.642 | 9.698 | 152,222 | -0.01(-0.15%) |
Dec 02, 2009 | 9.436 | 9.748 | 9.436 | 9.712 | 108,788 | +0.28(+2.93%) |
Dec 01, 2009 | 9.216 | 9.500 | 8.848 | 9.436 | 102,171 | +0.32(+3.50%) |
Nov 30, 2009 | 9.230 | 9.330 | 8.925 | 9.117 | 96,793 | -0.15(-1.61%) |
Nov 27, 2009 | 9.266 | 9.507 | 9.223 | 9.266 | 103,056 | -0.11(-1.13%) |
Nov 25, 2009 | 9.606 | 9.783 | 9.372 | 9.372 | 100,711 | -0.26(-2.72%) |
Nov 24, 2009 | 9.975 | 9.975 | 9.486 | 9.634 | 103,513 | -0.36(-3.62%) |
Nov 23, 2009 | 9.677 | 10.39 | 9.393 | 9.996 | 226,844 | +0.55(+5.86%) |
Nov 20, 2009 | 9.642 | 9.776 | 9.337 | 9.443 | 113,973 | -0.26(-2.63%) |
Nov 19, 2009 | 9.961 | 9.982 | 9.436 | 9.698 | 202,570 | -0.42(-4.13%) |
Nov 18, 2009 | 10.05 | 10.14 | 9.925 | 10.12 | 114,446 | -0.02(-0.21%) |
Nov 17, 2009 | 9.953 | 10.21 | 9.762 | 10.14 | 221,533 | +0.06(+0.56%) |
Nov 16, 2009 | 9.337 | 10.10 | 9.281 | 10.08 | 539,702 | +0.89(+9.72%) |
Nov 13, 2009 | 9.060 | 9.322 | 8.869 | 9.188 | 166,776 | +0.23(+2.61%) |
Nov 12, 2009 | 9.209 | 9.351 | 8.791 | 8.954 | 206,990 | -0.24(-2.62%) |
Nov 11, 2009 | 8.933 | 9.216 | 8.692 | 9.195 | 209,734 | +0.47(+5.45%) |
Nov 10, 2009 | 8.734 | 8.933 | 8.565 | 8.720 | 275,238 | -0.01(-0.16%) |
Nov 09, 2009 | 8.344 | 9.039 | 8.344 | 8.734 | 478,917 | +0.50(+6.12%) |
Nov 06, 2009 | 7.132 | 8.330 | 7.018 | 8.231 | 294,898 | +1.18(+16.80%) |
Nov 05, 2009 | 6.629 | 7.082 | 6.614 | 7.047 | 95,804 | +0.48(+7.34%) |
Nov 04, 2009 | 6.806 | 6.940 | 6.558 | 6.565 | 124,678 | -0.05(-0.75%) |
Nov 03, 2009 | 6.515 | 6.763 | 6.419 | 6.614 | 122,093 | +0.02(+0.32%) |
Nov 02, 2009 | 7.089 | 7.143 | 6.522 | 6.593 | 251,914 | -0.49(-6.91%) |
Oct 30, 2009 | 7.380 | 7.564 | 6.934 | 7.082 | 204,904 | -0.36(-4.86%) |
Oct 29, 2009 | 7.210 | 7.579 | 7.210 | 7.444 | 178,957 | +0.20(+2.74%) |
Oct 28, 2009 | 7.727 | 7.798 | 7.189 | 7.245 | 254,233 | -0.48(-6.24%) |
Oct 27, 2009 | 7.820 | 7.883 | 7.408 | 7.727 | 191,653 | -0.16(-2.07%) |
Oct 26, 2009 | 8.408 | 8.663 | 7.812 | 7.890 | 245,435 | -0.53(-6.31%) |
Oct 23, 2009 | 8.628 | 9.060 | 8.280 | 8.422 | 131,600 | -0.50(-5.56%) |
Oct 22, 2009 | 8.862 | 9.003 | 8.684 | 8.918 | 77,149 | +0.05(+0.56%) |
Oct 21, 2009 | 9.081 | 9.322 | 8.855 | 8.869 | 139,568 | -0.32(-3.47%) |
Oct 20, 2009 | 9.117 | 9.322 | 9.053 | 9.188 | 104,901 | -0.09(-0.92%) |
Oct 19, 2009 | 9.046 | 9.287 | 8.862 | 9.273 | 125,276 | +0.30(+3.40%) |
Oct 16, 2009 | 9.174 | 9.174 | 8.897 | 8.968 | 73,192 | -0.34(-3.66%) |
Oct 15, 2009 | 9.018 | 9.322 | 8.862 | 9.308 | 105,934 | +0.23(+2.50%) |
Oct 14, 2009 | 8.848 | 9.256 | 8.732 | 9.081 | 134,309 | +0.43(+5.00%) |
Oct 13, 2009 | 9.294 | 9.294 | 8.280 | 8.649 | 207,858 | -0.59(-6.37%) |
Oct 12, 2009 | 9.216 | 9.457 | 9.081 | 9.237 | 178,885 | +0.16(+1.72%) |
Oct 09, 2009 | 9.003 | 9.081 | 8.897 | 9.081 | 86,337 | +0.11(+1.26%) |
Oct 08, 2009 | 8.784 | 9.174 | 8.755 | 8.968 | 151,442 | +0.24(+2.76%) |
Oct 07, 2009 | 8.706 | 8.848 | 8.592 | 8.727 | 67,313 | -0.10(-1.12%) |
Oct 06, 2009 | 8.585 | 8.833 | 8.507 | 8.826 | 166,410 | +0.41(+4.89%) |
Oct 05, 2009 | 8.245 | 8.507 | 8.195 | 8.415 | 87,023 | +0.26(+3.13%) |
Oct 02, 2009 | 8.202 | 8.387 | 8.110 | 8.160 | 129,700 | -0.25(-2.95%) |
Oct 01, 2009 | 8.720 | 8.720 | 8.202 | 8.408 | 144,085 | -0.33(-3.81%) |
Sep 30, 2009 | 8.699 | 9.003 | 8.436 | 8.741 | 215,777 | +0.16(+1.82%) |
Sep 29, 2009 | 8.791 | 8.822 | 8.546 | 8.585 | 84,373 | -0.25(-2.81%) |
Sep 28, 2009 | 8.401 | 8.918 | 8.153 | 8.833 | 173,513 | +0.48(+5.77%) |
Sep 25, 2009 | 8.450 | 8.611 | 8.195 | 8.351 | 169,655 | -0.19(-2.24%) |
Sep 24, 2009 | 8.933 | 9.147 | 8.330 | 8.543 | 214,493 | -0.35(-3.98%) |
Sep 23, 2009 | 8.961 | 9.535 | 8.876 | 8.897 | 328,382 | -0.10(-1.10%) |
Sep 22, 2009 | 9.032 | 9.117 | 8.927 | 8.996 | 74,462 | +0.04(+0.47%) |
Sep 21, 2009 | 9.032 | 9.110 | 8.862 | 8.954 | 69,827 | -0.24(-2.62%) |
Sep 18, 2009 | 9.209 | 9.330 | 8.968 | 9.195 | 138,055 | +0.09(+1.01%) |
Sep 17, 2009 | 9.393 | 9.556 | 9.060 | 9.103 | 124,108 | -0.31(-3.31%) |
Sep 16, 2009 | 9.089 | 9.507 | 9.039 | 9.415 | 173,082 | +0.33(+3.59%) |
Sep 15, 2009 | 9.074 | 9.287 | 8.869 | 9.089 | 117,615 | -0.02(-0.23%) |
Sep 14, 2009 | 8.982 | 9.179 | 8.862 | 9.110 | 145,330 | -0.06(-0.70%) |
Sep 11, 2009 | 9.237 | 9.500 | 9.067 | 9.174 | 234,966 | -0.60(-6.10%) |
Sep 10, 2009 | 9.145 | 9.783 | 8.898 | 9.769 | 427,425 | +0.65(+7.15%) |
Sep 09, 2009 | 9.408 | 9.412 | 8.925 | 9.117 | 195,470 | -0.26(-2.80%) |
Sep 08, 2009 | 8.862 | 9.408 | 8.793 | 9.379 | 303,506 | +0.62(+7.13%) |
Sep 04, 2009 | 8.500 | 8.848 | 8.300 | 8.755 | 266,868 | +0.26(+3.09%) |
Sep 03, 2009 | 7.720 | 8.720 | 7.458 | 8.493 | 384,400 | +0.85(+11.13%) |
Sep 02, 2009 | 7.451 | 7.756 | 7.373 | 7.642 | 121,571 | +0.13(+1.70%) |
Sep 01, 2009 | 7.749 | 8.521 | 7.515 | 7.515 | 149,833 | -0.34(-4.33%) |
Aug 31, 2009 | 8.160 | 8.252 | 7.245 | 7.855 | 381,633 | -0.43(-5.22%) |
Aug 28, 2009 | 8.614 | 8.614 | 8.259 | 8.287 | 92,207 | -0.23(-2.75%) |
Aug 27, 2009 | 8.507 | 8.578 | 8.153 | 8.521 | 246,276 | +0.04(+0.42%) |
Aug 26, 2009 | 8.450 | 8.592 | 8.373 | 8.486 | 81,182 | -0.02(-0.25%) |
Aug 25, 2009 | 8.507 | 8.707 | 8.365 | 8.507 | 78,461 | +0.08(+0.93%) |
Aug 24, 2009 | 8.592 | 8.748 | 8.387 | 8.429 | 104,815 | -0.12(-1.41%) |
Aug 21, 2009 | 8.507 | 8.734 | 8.373 | 8.550 | 193,926 | +0.07(+0.84%) |
Aug 20, 2009 | 8.309 | 8.507 | 8.309 | 8.479 | 103,222 | +0.13(+1.53%) |
Aug 19, 2009 | 8.507 | 8.635 | 8.261 | 8.351 | 122,827 | -0.31(-3.60%) |
Aug 18, 2009 | 8.415 | 8.890 | 8.380 | 8.663 | 155,584 | +0.30(+3.56%) |
Aug 17, 2009 | 8.925 | 8.925 | 8.224 | 8.365 | 295,471 | -0.82(-8.95%) |
Aug 14, 2009 | 9.606 | 9.606 | 9.053 | 9.188 | 153,249 | -0.29(-3.07%) |
Aug 13, 2009 | 9.613 | 9.683 | 9.225 | 9.478 | 132,641 | +0.00(+0.00%) |
Aug 12, 2009 | 9.330 | 9.705 | 9.216 | 9.478 | 173,989 | +0.18(+1.91%) |
Aug 11, 2009 | 9.797 | 9.826 | 9.287 | 9.301 | 297,217 | -0.32(-3.32%) |
Aug 10, 2009 | 9.712 | 10.28 | 9.571 | 9.620 | 354,412 | -0.06(-0.66%) |
Aug 07, 2009 | 9.110 | 9.854 | 8.876 | 9.684 | 511,303 | +0.91(+10.34%) |
Aug 06, 2009 | 8.890 | 9.001 | 8.408 | 8.777 | 272,878 | -0.06(-0.72%) |
Aug 05, 2009 | 8.876 | 9.301 | 8.670 | 8.840 | 142,391 | -0.09(-0.95%) |
Aug 04, 2009 | 8.578 | 9.025 | 8.365 | 8.925 | 225,098 | +0.28(+3.28%) |
Aug 03, 2009 | 9.081 | 9.089 | 8.606 | 8.642 | 276,486 | -0.18(-2.01%) |
Jul 31, 2009 | 9.074 | 9.081 | 8.784 | 8.819 | 171,897 | -0.27(-2.96%) |
Jul 30, 2009 | 8.791 | 9.287 | 8.791 | 9.089 | 163,168 | +0.30(+3.47%) |
Jul 29, 2009 | 8.897 | 8.954 | 8.550 | 8.784 | 111,238 | -0.21(-2.36%) |
Jul 28, 2009 | 9.025 | 9.039 | 8.684 | 8.996 | 167,011 | +0.13(+1.52%) |
Jul 27, 2009 | 8.734 | 8.933 | 8.507 | 8.862 | 297,770 | +0.17(+1.96%) |
Jul 24, 2009 | 8.358 | 9.018 | 8.032 | 8.692 | 441,128 | +0.26(+3.11%) |
Jul 23, 2009 | 8.032 | 8.684 | 7.790 | 8.429 | 318,326 | +0.45(+5.59%) |
Jul 22, 2009 | 7.699 | 8.450 | 7.515 | 7.983 | 301,015 | +0.06(+0.72%) |
Jul 21, 2009 | 8.330 | 8.571 | 7.621 | 7.926 | 378,576 | -0.19(-2.36%) |
Jul 20, 2009 | 8.904 | 9.003 | 7.869 | 8.117 | 852,318 | -0.39(-4.58%) |
Jul 17, 2009 | 6.260 | 8.649 | 5.990 | 8.507 | 1,713,149 | +2.26(+36.21%) |
Jul 16, 2009 | 6.338 | 6.338 | 6.076 | 6.246 | 123,403 | -0.03(-0.45%) |
Jul 15, 2009 | 5.955 | 6.274 | 5.859 | 6.274 | 193,030 | +0.44(+7.53%) |
Jul 14, 2009 | 5.820 | 6.019 | 5.629 | 5.835 | 81,472 | +0.03(+0.49%) |
Jul 13, 2009 | 5.650 | 5.813 | 5.601 | 5.806 | 92,468 | +0.17(+3.02%) |
Jul 10, 2009 | 5.473 | 5.657 | 5.438 | 5.636 | 95,595 | +0.16(+2.98%) |
Jul 09, 2009 | 5.671 | 5.778 | 5.459 | 5.473 | 111,667 | -0.07(-1.28%) |
Jul 08, 2009 | 5.700 | 5.792 | 5.494 | 5.544 | 131,755 | -0.15(-2.62%) |
Jul 07, 2009 | 6.019 | 6.019 | 5.657 | 5.693 | 125,371 | -0.34(-5.64%) |
Jul 06, 2009 | 6.026 | 6.068 | 5.636 | 6.033 | 157,841 | -0.10(-1.62%) |
Jul 02, 2009 | 6.572 | 6.650 | 6.090 | 6.132 | 158,183 | -0.60(-8.85%) |
Jul 01, 2009 | 6.735 | 7.061 | 6.580 | 6.728 | 193,249 | +0.16(+2.48%) |
Jun 30, 2009 | 6.451 | 6.728 | 6.380 | 6.565 | 286,649 | +0.10(+1.54%) |
Jun 29, 2009 | 6.728 | 6.796 | 6.416 | 6.465 | 236,796 | -0.33(-4.90%) |
Jun 26, 2009 | 6.239 | 6.898 | 6.125 | 6.799 | 675,479 | +0.60(+9.60%) |
Jun 25, 2009 | 5.905 | 6.216 | 5.636 | 6.203 | 308,516 | +0.54(+9.51%) |
Jun 24, 2009 | 5.601 | 5.920 | 5.565 | 5.664 | 110,000 | +0.06(+1.14%) |
Jun 23, 2009 | 5.565 | 5.785 | 5.459 | 5.601 | 142,159 | +0.09(+1.54%) |
Jun 22, 2009 | 5.983 | 5.983 | 5.494 | 5.516 | 188,911 | -0.40(-6.83%) |
Jun 19, 2009 | 5.998 | 6.196 | 5.785 | 5.920 | 258,964 | +0.02(+0.36%) |
Jun 18, 2009 | 6.040 | 6.097 | 5.778 | 5.898 | 137,703 | -0.17(-2.80%) |
Jun 17, 2009 | 5.735 | 6.338 | 5.608 | 6.068 | 521,026 | +0.35(+6.20%) |
Jun 16, 2009 | 5.856 | 6.012 | 5.671 | 5.714 | 442,672 | -0.04(-0.74%) |
Jun 15, 2009 | 6.203 | 6.203 | 5.693 | 5.757 | 361,026 | -0.49(-7.83%) |
Jun 12, 2009 | 6.785 | 6.862 | 6.132 | 6.246 | 667,047 | -0.62(-9.08%) |
Jun 11, 2009 | 7.132 | 7.153 | 6.806 | 6.870 | 315,653 | -0.04(-0.62%) |
Jun 10, 2009 | 7.018 | 7.259 | 6.735 | 6.912 | 347,270 | -0.04(-0.51%) |
Jun 09, 2009 | 7.345 | 7.415 | 6.912 | 6.948 | 173,839 | -0.11(-1.61%) |
Jun 08, 2009 | 7.337 | 7.472 | 7.018 | 7.061 | 350,902 | -0.45(-6.04%) |
Jun 05, 2009 | 7.720 | 7.720 | 6.848 | 7.515 | 452,968 | +0.28(+3.92%) |
Jun 04, 2009 | 6.501 | 7.231 | 6.444 | 7.231 | 716,123 | +0.82(+12.83%) |
Jun 03, 2009 | 6.161 | 6.522 | 6.026 | 6.409 | 423,680 | +0.33(+5.36%) |
Jun 02, 2009 | 6.451 | 6.806 | 6.033 | 6.083 | 647,417 | -0.30(-4.67%) |
Jun 01, 2009 | 5.388 | 6.714 | 5.140 | 6.380 | 1,421,163 | +1.56(+32.43%) |
May 29, 2009 | 3.984 | 4.963 | 3.835 | 4.818 | 865,875 | +0.93(+24.01%) |
May 28, 2009 | 3.644 | 3.899 | 3.573 | 3.885 | 98,341 | +0.23(+6.41%) |
May 27, 2009 | 3.885 | 3.949 | 3.637 | 3.651 | 70,569 | -0.24(-6.19%) |
May 26, 2009 | 3.580 | 3.892 | 3.580 | 3.892 | 56,634 | +0.28(+7.65%) |
May 22, 2009 | 3.701 | 3.757 | 3.616 | 3.616 | 23,773 | -0.06(-1.54%) |
May 21, 2009 | 3.793 | 3.928 | 3.545 | 3.672 | 80,818 | -0.18(-4.78%) |
May 20, 2009 | 3.892 | 3.998 | 3.821 | 3.857 | 80,670 | +0.02(+0.55%) |
May 19, 2009 | 3.842 | 3.956 | 3.807 | 3.835 | 31,217 | -0.06(-1.64%) |
May 18, 2009 | 3.538 | 3.899 | 3.367 | 3.899 | 109,196 | +0.43(+12.47%) |
May 15, 2009 | 3.580 | 3.594 | 3.367 | 3.467 | 86,469 | -0.11(-3.17%) |
May 14, 2009 | 3.516 | 3.665 | 3.467 | 3.580 | 102,390 | +0.08(+2.23%) |
May 13, 2009 | 3.623 | 3.701 | 3.474 | 3.502 | 121,169 | -0.21(-5.54%) |
May 12, 2009 | 3.807 | 3.828 | 3.601 | 3.708 | 92,354 | -0.07(-1.88%) |
May 11, 2009 | 3.899 | 3.899 | 3.764 | 3.779 | 62,455 | -0.29(-7.14%) |
May 08, 2009 | 3.949 | 4.098 | 3.949 | 4.069 | 110,372 | +0.16(+3.99%) |
May 07, 2009 | 3.871 | 4.041 | 3.630 | 3.913 | 118,118 | +0.04(+1.10%) |
May 06, 2009 | 4.062 | 4.069 | 3.821 | 3.871 | 145,641 | -0.04(-1.09%) |
May 05, 2009 | 3.991 | 3.991 | 3.899 | 3.913 | 145,834 | -0.07(-1.78%) |
May 04, 2009 | 3.970 | 4.062 | 3.850 | 3.984 | 110,038 | +0.14(+3.69%) |
May 01, 2009 | 3.913 | 4.069 | 3.821 | 3.842 | 59,864 | -0.07(-1.81%) |
Apr 30, 2009 | 4.076 | 4.076 | 3.906 | 3.913 | 336,833 | -0.13(-3.16%) |
Apr 29, 2009 | 3.970 | 4.119 | 3.913 | 4.041 | 59,676 | +0.14(+3.64%) |
Apr 28, 2009 | 4.169 | 4.239 | 3.899 | 3.899 | 66,573 | -0.35(-8.18%) |
Apr 27, 2009 | 4.091 | 4.310 | 3.984 | 4.247 | 69,773 | +0.01(+0.34%) |
Apr 24, 2009 | 4.013 | 4.346 | 3.899 | 4.232 | 87,091 | +0.27(+6.80%) |
Apr 23, 2009 | 3.991 | 3.991 | 3.885 | 3.963 | 46,565 | -0.04(-0.89%) |
Apr 22, 2009 | 4.105 | 4.324 | 3.970 | 3.998 | 61,839 | -0.21(-5.05%) |
Apr 21, 2009 | 4.048 | 4.254 | 3.949 | 4.211 | 112,007 | +0.13(+3.30%) |
Apr 20, 2009 | 3.906 | 4.119 | 3.878 | 4.076 | 212,765 | -0.01(-0.17%) |
Apr 17, 2009 | 3.800 | 4.098 | 3.644 | 4.083 | 244,837 | +0.30(+8.07%) |
Apr 16, 2009 | 3.580 | 3.793 | 3.417 | 3.779 | 76,843 | +0.25(+7.03%) |
Apr 15, 2009 | 3.438 | 3.545 | 3.332 | 3.530 | 52,679 | +0.08(+2.26%) |
Apr 14, 2009 | 3.814 | 3.857 | 3.445 | 3.453 | 118,858 | -0.45(-11.62%) |
Apr 13, 2009 | 3.736 | 4.020 | 3.736 | 3.906 | 60,978 | +0.05(+1.29%) |
Apr 09, 2009 | 3.686 | 3.892 | 3.573 | 3.857 | 91,403 | +0.25(+6.88%) |
Apr 08, 2009 | 3.509 | 3.630 | 3.410 | 3.608 | 46,864 | +0.11(+3.04%) |
Apr 07, 2009 | 3.538 | 3.715 | 3.453 | 3.502 | 56,969 | -0.10(-2.76%) |
Apr 06, 2009 | 3.559 | 3.630 | 3.382 | 3.601 | 74,480 | +0.06(+1.60%) |
Apr 03, 2009 | 3.679 | 3.679 | 3.523 | 3.545 | 83,395 | -0.14(-3.85%) |
Apr 02, 2009 | 3.686 | 3.722 | 3.403 | 3.686 | 102,208 | +0.11(+3.17%) |