Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.552 | 6.687 | 6.444 | 6.466 | 222,783 | -0.09(-1.42%) |
Apr 29, 2010 | 6.616 | 6.637 | 6.494 | 6.559 | 158,345 | -0.01(-0.11%) |
Apr 28, 2010 | 6.687 | 6.737 | 6.416 | 6.566 | 115,289 | -0.04(-0.54%) |
Apr 27, 2010 | 6.823 | 7.016 | 6.559 | 6.602 | 155,279 | -0.35(-5.04%) |
Apr 26, 2010 | 7.045 | 7.152 | 6.895 | 6.952 | 98,964 | -0.02(-0.31%) |
Apr 23, 2010 | 7.152 | 7.267 | 6.902 | 6.974 | 143,818 | -0.19(-2.60%) |
Apr 22, 2010 | 6.988 | 7.267 | 6.988 | 7.159 | 149,237 | +0.02(+0.30%) |
Apr 21, 2010 | 7.024 | 7.152 | 6.845 | 7.138 | 105,935 | +0.14(+2.04%) |
Apr 20, 2010 | 6.916 | 7.117 | 6.916 | 6.995 | 92,094 | +0.11(+1.56%) |
Apr 19, 2010 | 7.231 | 7.431 | 6.845 | 6.888 | 192,855 | -0.41(-5.68%) |
Apr 16, 2010 | 7.417 | 7.460 | 7.174 | 7.303 | 116,802 | -0.13(-1.73%) |
Apr 15, 2010 | 7.410 | 7.496 | 7.295 | 7.431 | 86,346 | +0.03(+0.39%) |
Apr 14, 2010 | 7.274 | 7.453 | 7.159 | 7.403 | 119,572 | +0.15(+2.07%) |
Apr 13, 2010 | 7.109 | 7.295 | 7.045 | 7.252 | 84,829 | +0.09(+1.20%) |
Apr 12, 2010 | 7.231 | 7.353 | 7.152 | 7.167 | 81,792 | -0.06(-0.89%) |
Apr 09, 2010 | 7.202 | 7.360 | 7.124 | 7.231 | 134,516 | +0.02(+0.30%) |
Apr 08, 2010 | 7.152 | 7.331 | 7.124 | 7.210 | 69,675 | -0.01(-0.20%) |
Apr 07, 2010 | 7.317 | 7.424 | 7.138 | 7.224 | 120,837 | -0.13(-1.75%) |
Apr 06, 2010 | 7.295 | 7.474 | 7.288 | 7.352 | 74,751 | +0.01(+0.19%) |
Apr 05, 2010 | 7.031 | 7.417 | 7.031 | 7.338 | 174,130 | +0.29(+4.15%) |
Apr 01, 2010 | 7.131 | 7.045 | 7.045 | 7.045 | 119,217 | -0.01(-0.20%) |
Mar 31, 2010 | 7.103 | 7.210 | 7.045 | 7.060 | 104,716 | -0.08(-1.10%) |
Mar 30, 2010 | 7.295 | 7.317 | 7.017 | 7.138 | 128,582 | -0.21(-2.82%) |
Mar 29, 2010 | 7.238 | 7.374 | 7.138 | 7.345 | 67,934 | +0.14(+1.98%) |
Mar 26, 2010 | 7.245 | 7.445 | 7.160 | 7.202 | 76,302 | -0.03(-0.39%) |
Mar 25, 2010 | 7.374 | 7.495 | 7.217 | 7.231 | 107,455 | -0.09(-1.17%) |
Mar 24, 2010 | 7.467 | 7.552 | 7.288 | 7.317 | 103,664 | -0.24(-3.12%) |
Mar 23, 2010 | 7.524 | 7.609 | 7.231 | 7.552 | 105,228 | +0.04(+0.47%) |
Mar 22, 2010 | 7.338 | 7.566 | 7.067 | 7.517 | 121,592 | +0.08(+1.06%) |
Mar 19, 2010 | 7.945 | 8.102 | 7.410 | 7.438 | 171,309 | -0.44(-5.53%) |
Mar 18, 2010 | 8.209 | 8.223 | 7.852 | 7.873 | 60,582 | -0.25(-3.08%) |
Mar 17, 2010 | 7.888 | 8.230 | 7.774 | 8.123 | 194,948 | +0.27(+3.45%) |
Mar 16, 2010 | 7.666 | 7.859 | 7.495 | 7.852 | 72,698 | +0.25(+3.29%) |
Mar 15, 2010 | 7.585 | 7.802 | 7.517 | 7.602 | 67,388 | -0.19(-2.47%) |
Mar 12, 2010 | 7.945 | 7.945 | 7.739 | 7.795 | 30,563 | -0.12(-1.53%) |
Mar 11, 2010 | 7.666 | 7.945 | 7.495 | 7.916 | 62,584 | +0.18(+2.31%) |
Mar 10, 2010 | 7.938 | 8.195 | 7.645 | 7.738 | 117,822 | -0.20(-2.52%) |
Mar 09, 2010 | 7.695 | 8.213 | 7.675 | 7.938 | 142,146 | +0.23(+2.96%) |
Mar 08, 2010 | 7.966 | 7.966 | 7.552 | 7.709 | 121,541 | -0.16(-2.09%) |
Mar 05, 2010 | 7.546 | 7.952 | 7.496 | 7.873 | 171,852 | +0.41(+5.54%) |
Mar 04, 2010 | 7.239 | 7.553 | 7.211 | 7.460 | 91,683 | +0.22(+3.05%) |
Mar 03, 2010 | 7.339 | 7.553 | 7.033 | 7.239 | 137,148 | -0.06(-0.78%) |
Mar 02, 2010 | 6.805 | 7.460 | 6.805 | 7.296 | 171,876 | +0.50(+7.34%) |
Mar 01, 2010 | 6.940 | 7.033 | 6.733 | 6.798 | 93,962 | -0.10(-1.45%) |
Feb 26, 2010 | 7.018 | 7.083 | 6.855 | 6.897 | 80,779 | -0.11(-1.63%) |
Feb 25, 2010 | 6.570 | 7.011 | 6.484 | 7.011 | 171,261 | +0.33(+5.02%) |
Feb 24, 2010 | 6.805 | 6.890 | 6.598 | 6.676 | 82,712 | -0.06(-0.95%) |
Feb 23, 2010 | 6.812 | 6.961 | 6.641 | 6.741 | 90,731 | -0.06(-0.94%) |
Feb 22, 2010 | 7.026 | 7.046 | 6.726 | 6.805 | 71,138 | -0.21(-3.05%) |
Feb 19, 2010 | 6.890 | 7.083 | 6.733 | 7.018 | 61,131 | +0.12(+1.76%) |
Feb 18, 2010 | 6.897 | 6.912 | 6.619 | 6.897 | 125,507 | -0.07(-1.02%) |
Feb 17, 2010 | 7.303 | 7.375 | 6.904 | 6.969 | 102,721 | -0.32(-4.40%) |
Feb 16, 2010 | 7.246 | 7.482 | 7.218 | 7.289 | 166,114 | +0.20(+2.81%) |
Feb 12, 2010 | 6.947 | 7.090 | 7.090 | 7.090 | 98,382 | +0.06(+0.81%) |
Feb 11, 2010 | 6.762 | 7.097 | 6.627 | 7.033 | 136,077 | +0.24(+3.46%) |
Feb 10, 2010 | 6.755 | 6.847 | 6.662 | 6.798 | 56,980 | +0.00(+0.00%) |
Feb 09, 2010 | 6.933 | 6.940 | 6.555 | 6.798 | 94,243 | +0.11(+1.60%) |
Feb 08, 2010 | 6.541 | 7.083 | 6.484 | 6.691 | 197,058 | +0.08(+1.19%) |
Feb 05, 2010 | 6.314 | 6.626 | 6.271 | 6.612 | 177,449 | +0.28(+4.38%) |
Feb 04, 2010 | 6.747 | 6.747 | 6.299 | 6.335 | 190,230 | -0.47(-6.90%) |
Feb 03, 2010 | 6.918 | 6.982 | 6.754 | 6.804 | 73,173 | -0.12(-1.75%) |
Feb 02, 2010 | 6.932 | 6.989 | 6.776 | 6.925 | 128,982 | +0.04(+0.52%) |
Feb 01, 2010 | 6.833 | 6.968 | 6.513 | 6.890 | 133,605 | +0.06(+0.83%) |
Jan 29, 2010 | 7.195 | 7.430 | 6.754 | 6.833 | 189,999 | -0.34(-4.76%) |
Jan 28, 2010 | 7.302 | 7.522 | 7.046 | 7.174 | 230,043 | -0.11(-1.46%) |
Jan 27, 2010 | 6.996 | 7.309 | 6.847 | 7.281 | 93,103 | +0.23(+3.33%) |
Jan 26, 2010 | 7.273 | 7.465 | 7.018 | 7.046 | 147,758 | -0.28(-3.79%) |
Jan 25, 2010 | 7.366 | 7.430 | 7.245 | 7.323 | 105,779 | +0.01(+0.19%) |
Jan 22, 2010 | 7.643 | 7.743 | 7.188 | 7.309 | 177,406 | -0.36(-4.64%) |
Jan 21, 2010 | 8.112 | 8.236 | 7.636 | 7.665 | 209,691 | -0.44(-5.44%) |
Jan 20, 2010 | 8.212 | 8.326 | 8.006 | 8.105 | 64,349 | -0.21(-2.48%) |
Jan 19, 2010 | 8.041 | 8.354 | 8.035 | 8.312 | 113,844 | +0.32(+4.00%) |
Jan 15, 2010 | 8.525 | 7.992 | 7.992 | 7.992 | 233,053 | -0.50(-5.86%) |
Jan 14, 2010 | 8.162 | 8.759 | 8.162 | 8.489 | 474,724 | +0.37(+4.55%) |
Jan 13, 2010 | 8.034 | 8.162 | 7.842 | 8.120 | 105,598 | +0.17(+2.15%) |
Jan 12, 2010 | 7.764 | 8.198 | 7.721 | 7.949 | 280,714 | +0.07(+0.90%) |
Jan 11, 2010 | 8.048 | 8.212 | 7.665 | 7.878 | 273,716 | -0.18(-2.29%) |
Jan 08, 2010 | 8.212 | 8.248 | 7.871 | 8.063 | 216,482 | -0.13(-1.56%) |
Jan 07, 2010 | 8.361 | 8.390 | 8.176 | 8.191 | 120,481 | -0.17(-2.04%) |
Jan 06, 2010 | 8.596 | 8.699 | 8.304 | 8.361 | 194,809 | -0.24(-2.81%) |
Jan 05, 2010 | 8.532 | 8.880 | 8.511 | 8.603 | 121,063 | +0.04(+0.50%) |
Jan 04, 2010 | 8.866 | 9.065 | 8.411 | 8.560 | 354,639 | -0.19(-2.19%) |
Dec 31, 2009 | 8.831 | 8.752 | 8.752 | 8.752 | 84,388 | -0.10(-1.12%) |
Dec 30, 2009 | 8.873 | 9.001 | 8.653 | 8.852 | 105,706 | -0.03(-0.32%) |
Dec 29, 2009 | 9.051 | 9.186 | 8.880 | 8.880 | 59,073 | -0.16(-1.73%) |
Dec 28, 2009 | 9.136 | 9.136 | 8.923 | 9.037 | 99,675 | -0.08(-0.86%) |
Dec 24, 2009 | 9.236 | 9.250 | 9.030 | 9.115 | 42,832 | -0.18(-1.99%) |
Dec 23, 2009 | 9.371 | 9.563 | 9.158 | 9.300 | 43,005 | +0.03(+0.31%) |
Dec 22, 2009 | 9.037 | 9.350 | 9.037 | 9.271 | 112,265 | +0.14(+1.48%) |
Dec 21, 2009 | 9.350 | 9.598 | 9.030 | 9.136 | 126,574 | -0.18(-1.91%) |
Dec 18, 2009 | 9.136 | 9.357 | 8.973 | 9.314 | 310,745 | +0.31(+3.48%) |
Dec 17, 2009 | 9.335 | 9.470 | 8.998 | 9.001 | 144,635 | -0.40(-4.24%) |
Dec 16, 2009 | 9.542 | 9.542 | 9.286 | 9.399 | 86,800 | +0.01(+0.08%) |
Dec 15, 2009 | 9.520 | 9.577 | 9.314 | 9.392 | 120,238 | -0.20(-2.08%) |
Dec 14, 2009 | 9.385 | 9.677 | 9.335 | 9.591 | 79,610 | +0.18(+1.97%) |
Dec 11, 2009 | 9.513 | 9.513 | 9.179 | 9.406 | 87,323 | +0.00(+0.00%) |
Dec 10, 2009 | 9.904 | 9.904 | 9.314 | 9.406 | 110,795 | -0.46(-4.68%) |
Dec 09, 2009 | 9.805 | 9.940 | 9.421 | 9.869 | 93,146 | +0.16(+1.61%) |
Dec 08, 2009 | 9.755 | 9.936 | 9.556 | 9.712 | 79,848 | -0.12(-1.23%) |
Dec 07, 2009 | 9.954 | 9.989 | 9.598 | 9.833 | 52,228 | -0.11(-1.07%) |
Dec 04, 2009 | 10.03 | 10.03 | 9.549 | 9.940 | 104,746 | +0.21(+2.19%) |
Dec 03, 2009 | 9.741 | 10.07 | 9.670 | 9.726 | 151,781 | -0.01(-0.15%) |
Dec 02, 2009 | 9.463 | 9.776 | 9.463 | 9.741 | 108,473 | +0.28(+2.93%) |
Dec 01, 2009 | 9.243 | 9.527 | 8.873 | 9.463 | 101,875 | +0.32(+3.50%) |
Nov 30, 2009 | 9.257 | 9.357 | 8.951 | 9.143 | 96,512 | -0.15(-1.61%) |
Nov 27, 2009 | 9.293 | 9.535 | 9.250 | 9.293 | 102,757 | -0.11(-1.13%) |
Nov 25, 2009 | 9.634 | 9.812 | 9.399 | 9.399 | 100,419 | -0.26(-2.72%) |
Nov 24, 2009 | 10.00 | 10.00 | 9.513 | 9.662 | 103,212 | -0.36(-3.62%) |
Nov 23, 2009 | 9.705 | 10.42 | 9.421 | 10.03 | 226,186 | +0.55(+5.86%) |
Nov 20, 2009 | 9.670 | 9.805 | 9.364 | 9.470 | 113,643 | -0.26(-2.63%) |
Nov 19, 2009 | 9.989 | 10.01 | 9.463 | 9.726 | 201,982 | -0.42(-4.13%) |
Nov 18, 2009 | 10.07 | 10.17 | 9.954 | 10.15 | 114,114 | -0.02(-0.21%) |
Nov 17, 2009 | 9.982 | 10.24 | 9.790 | 10.17 | 220,891 | +0.06(+0.56%) |
Nov 16, 2009 | 9.364 | 10.13 | 9.308 | 10.11 | 538,138 | +0.90(+9.72%) |
Nov 13, 2009 | 9.087 | 9.350 | 8.895 | 9.215 | 166,293 | +0.23(+2.61%) |
Nov 12, 2009 | 9.236 | 9.378 | 8.816 | 8.980 | 206,390 | -0.24(-2.62%) |
Nov 11, 2009 | 8.959 | 9.243 | 8.717 | 9.222 | 209,126 | +0.48(+5.45%) |
Nov 10, 2009 | 8.759 | 8.959 | 8.590 | 8.745 | 274,440 | -0.01(-0.16%) |
Nov 09, 2009 | 8.368 | 9.065 | 8.368 | 8.759 | 477,528 | +0.50(+6.12%) |
Nov 06, 2009 | 7.153 | 8.354 | 7.039 | 8.255 | 294,043 | +1.19(+16.80%) |
Nov 05, 2009 | 6.648 | 7.103 | 6.634 | 7.067 | 95,526 | +0.48(+7.34%) |
Nov 04, 2009 | 6.826 | 6.960 | 6.577 | 6.584 | 124,317 | -0.05(-0.75%) |
Nov 03, 2009 | 6.534 | 6.783 | 6.437 | 6.634 | 121,739 | +0.02(+0.32%) |
Nov 02, 2009 | 7.110 | 7.163 | 6.541 | 6.612 | 251,184 | -0.49(-6.91%) |
Oct 30, 2009 | 7.401 | 7.586 | 6.954 | 7.103 | 204,310 | -0.36(-4.86%) |
Oct 29, 2009 | 7.231 | 7.601 | 7.231 | 7.465 | 178,438 | +0.20(+2.74%) |
Oct 28, 2009 | 7.750 | 7.821 | 7.210 | 7.266 | 253,496 | -0.48(-6.24%) |
Oct 27, 2009 | 7.842 | 7.906 | 7.430 | 7.750 | 191,098 | -0.16(-2.07%) |
Oct 26, 2009 | 8.432 | 8.688 | 7.835 | 7.913 | 244,724 | -0.53(-6.31%) |
Oct 23, 2009 | 8.653 | 9.087 | 8.304 | 8.447 | 131,218 | -0.50(-5.56%) |
Oct 22, 2009 | 8.887 | 9.030 | 8.710 | 8.944 | 76,925 | +0.05(+0.56%) |
Oct 21, 2009 | 9.108 | 9.350 | 8.880 | 8.895 | 139,163 | -0.32(-3.47%) |
Oct 20, 2009 | 9.143 | 9.350 | 9.079 | 9.215 | 104,596 | -0.09(-0.92%) |
Oct 19, 2009 | 9.072 | 9.314 | 8.887 | 9.300 | 124,913 | +0.31(+3.40%) |
Oct 16, 2009 | 9.200 | 9.200 | 8.923 | 8.994 | 72,980 | -0.34(-3.66%) |
Oct 15, 2009 | 9.044 | 9.350 | 8.887 | 9.335 | 105,627 | +0.23(+2.50%) |
Oct 14, 2009 | 8.873 | 9.283 | 8.757 | 9.108 | 133,920 | +0.43(+5.00%) |
Oct 13, 2009 | 9.321 | 9.321 | 8.304 | 8.674 | 207,255 | -0.59(-6.37%) |
Oct 12, 2009 | 9.243 | 9.485 | 9.108 | 9.264 | 178,366 | +0.16(+1.72%) |
Oct 09, 2009 | 9.030 | 9.108 | 8.923 | 9.108 | 86,087 | +0.11(+1.26%) |
Oct 08, 2009 | 8.809 | 9.200 | 8.781 | 8.994 | 151,003 | +0.24(+2.76%) |
Oct 07, 2009 | 8.731 | 8.873 | 8.617 | 8.752 | 67,118 | -0.10(-1.12%) |
Oct 06, 2009 | 8.610 | 8.859 | 8.532 | 8.852 | 165,927 | +0.41(+4.89%) |
Oct 05, 2009 | 8.269 | 8.532 | 8.219 | 8.440 | 86,771 | +0.26(+3.13%) |
Oct 02, 2009 | 8.226 | 8.411 | 8.134 | 8.184 | 129,324 | -0.25(-2.95%) |
Oct 01, 2009 | 8.745 | 8.745 | 8.226 | 8.432 | 143,667 | -0.33(-3.81%) |
Sep 30, 2009 | 8.724 | 9.030 | 8.461 | 8.767 | 215,151 | +0.16(+1.82%) |
Sep 29, 2009 | 8.816 | 8.848 | 8.571 | 8.610 | 84,128 | -0.25(-2.81%) |
Sep 28, 2009 | 8.425 | 8.944 | 8.176 | 8.859 | 173,010 | +0.48(+5.77%) |
Sep 25, 2009 | 8.475 | 8.636 | 8.219 | 8.376 | 169,164 | -0.19(-2.24%) |
Sep 24, 2009 | 8.959 | 9.174 | 8.354 | 8.568 | 213,871 | -0.36(-3.98%) |
Sep 23, 2009 | 8.987 | 9.563 | 8.902 | 8.923 | 327,430 | -0.10(-1.10%) |
Sep 22, 2009 | 9.058 | 9.143 | 8.953 | 9.023 | 74,246 | +0.04(+0.48%) |
Sep 21, 2009 | 9.058 | 9.136 | 8.887 | 8.980 | 69,624 | -0.24(-2.62%) |
Sep 18, 2009 | 9.236 | 9.357 | 8.994 | 9.222 | 137,654 | +0.09(+1.01%) |
Sep 17, 2009 | 9.421 | 9.584 | 9.087 | 9.129 | 123,748 | -0.31(-3.31%) |
Sep 16, 2009 | 9.115 | 9.534 | 9.065 | 9.442 | 172,580 | +0.33(+3.59%) |
Sep 15, 2009 | 9.101 | 9.314 | 8.895 | 9.115 | 117,274 | -0.02(-0.23%) |
Sep 14, 2009 | 9.008 | 9.206 | 8.887 | 9.136 | 144,909 | -0.06(-0.70%) |
Sep 11, 2009 | 9.264 | 9.527 | 9.094 | 9.200 | 234,285 | -0.60(-6.10%) |
Sep 10, 2009 | 9.172 | 9.812 | 8.924 | 9.798 | 426,186 | +0.65(+7.15%) |
Sep 09, 2009 | 9.435 | 9.439 | 8.951 | 9.143 | 194,904 | -0.26(-2.80%) |
Sep 08, 2009 | 8.887 | 9.435 | 8.818 | 9.406 | 302,626 | +0.63(+7.13%) |
Sep 04, 2009 | 8.525 | 8.873 | 8.324 | 8.781 | 266,094 | +0.26(+3.09%) |
Sep 03, 2009 | 7.743 | 8.745 | 7.480 | 8.518 | 383,286 | +0.85(+11.13%) |
Sep 02, 2009 | 7.473 | 7.778 | 7.394 | 7.665 | 121,218 | +0.13(+1.70%) |
Sep 01, 2009 | 7.771 | 8.546 | 7.537 | 7.537 | 149,398 | -0.34(-4.33%) |
Aug 31, 2009 | 8.184 | 8.276 | 7.266 | 7.878 | 380,526 | -0.43(-5.22%) |
Aug 28, 2009 | 8.639 | 8.639 | 8.283 | 8.312 | 91,940 | -0.23(-2.75%) |
Aug 27, 2009 | 8.532 | 8.603 | 8.176 | 8.546 | 245,562 | +0.04(+0.42%) |
Aug 26, 2009 | 8.475 | 8.617 | 8.397 | 8.511 | 80,947 | -0.02(-0.25%) |
Aug 25, 2009 | 8.532 | 8.732 | 8.390 | 8.532 | 78,233 | +0.08(+0.93%) |
Aug 24, 2009 | 8.617 | 8.774 | 8.411 | 8.454 | 104,511 | -0.12(-1.41%) |
Aug 21, 2009 | 8.532 | 8.759 | 8.397 | 8.575 | 193,363 | +0.07(+0.84%) |
Aug 20, 2009 | 8.333 | 8.532 | 8.333 | 8.504 | 102,923 | +0.13(+1.53%) |
Aug 19, 2009 | 8.532 | 8.660 | 8.285 | 8.376 | 122,471 | -0.31(-3.60%) |
Aug 18, 2009 | 8.440 | 8.916 | 8.404 | 8.688 | 155,133 | +0.30(+3.56%) |
Aug 17, 2009 | 8.951 | 8.951 | 8.248 | 8.390 | 294,614 | -0.82(-8.95%) |
Aug 14, 2009 | 9.634 | 9.634 | 9.079 | 9.215 | 152,805 | -0.29(-3.07%) |
Aug 13, 2009 | 9.641 | 9.711 | 9.252 | 9.506 | 132,256 | +0.00(+0.00%) |
Aug 12, 2009 | 9.357 | 9.734 | 9.243 | 9.506 | 173,484 | +0.18(+1.91%) |
Aug 11, 2009 | 9.826 | 9.854 | 9.314 | 9.328 | 296,356 | -0.32(-3.32%) |
Aug 10, 2009 | 9.741 | 10.31 | 9.598 | 9.648 | 353,384 | -0.06(-0.66%) |
Aug 07, 2009 | 9.136 | 9.883 | 8.902 | 9.712 | 509,821 | +0.91(+10.34%) |
Aug 06, 2009 | 8.916 | 9.027 | 8.432 | 8.802 | 272,087 | -0.06(-0.72%) |
Aug 05, 2009 | 8.902 | 9.328 | 8.695 | 8.866 | 141,978 | -0.09(-0.95%) |
Aug 04, 2009 | 8.603 | 9.051 | 8.390 | 8.951 | 224,445 | +0.28(+3.28%) |
Aug 03, 2009 | 9.108 | 9.115 | 8.631 | 8.667 | 275,685 | -0.18(-2.01%) |
Jul 31, 2009 | 9.101 | 9.108 | 8.809 | 8.845 | 171,398 | -0.27(-2.96%) |
Jul 30, 2009 | 8.816 | 9.314 | 8.816 | 9.115 | 162,695 | +0.31(+3.47%) |
Jul 29, 2009 | 8.923 | 8.980 | 8.575 | 8.809 | 110,916 | -0.21(-2.36%) |
Jul 28, 2009 | 9.051 | 9.065 | 8.710 | 9.023 | 166,526 | +0.14(+1.52%) |
Jul 27, 2009 | 8.759 | 8.959 | 8.532 | 8.887 | 296,907 | +0.17(+1.96%) |
Jul 24, 2009 | 8.383 | 9.044 | 8.056 | 8.717 | 439,849 | +0.26(+3.11%) |
Jul 23, 2009 | 8.056 | 8.710 | 7.812 | 8.454 | 317,404 | +0.45(+5.59%) |
Jul 22, 2009 | 7.721 | 8.475 | 7.537 | 8.006 | 300,142 | +0.06(+0.72%) |
Jul 21, 2009 | 8.354 | 8.596 | 7.643 | 7.949 | 377,478 | -0.19(-2.36%) |
Jul 20, 2009 | 8.930 | 9.030 | 7.892 | 8.141 | 849,847 | -0.39(-4.58%) |
Jul 17, 2009 | 6.278 | 8.674 | 6.008 | 8.532 | 1,708,182 | +2.27(+36.21%) |
Jul 16, 2009 | 6.356 | 6.356 | 6.093 | 6.264 | 123,045 | -0.03(-0.45%) |
Jul 15, 2009 | 5.972 | 6.292 | 5.876 | 6.292 | 192,470 | +0.44(+7.53%) |
Jul 14, 2009 | 5.837 | 6.036 | 5.645 | 5.851 | 81,236 | +0.03(+0.49%) |
Jul 13, 2009 | 5.667 | 5.830 | 5.617 | 5.823 | 92,200 | +0.17(+3.02%) |
Jul 10, 2009 | 5.489 | 5.674 | 5.453 | 5.652 | 95,318 | +0.16(+2.98%) |
Jul 09, 2009 | 5.688 | 5.795 | 5.475 | 5.489 | 111,343 | -0.07(-1.28%) |
Jul 08, 2009 | 5.716 | 5.809 | 5.510 | 5.560 | 131,373 | -0.15(-2.62%) |
Jul 07, 2009 | 6.036 | 6.036 | 5.674 | 5.709 | 125,007 | -0.34(-5.64%) |
Jul 06, 2009 | 6.043 | 6.086 | 5.652 | 6.051 | 157,383 | -0.10(-1.62%) |
Jul 02, 2009 | 6.591 | 6.669 | 6.108 | 6.150 | 157,725 | -0.60(-8.85%) |
Jul 01, 2009 | 6.754 | 7.082 | 6.599 | 6.747 | 192,688 | +0.16(+2.48%) |
Jun 30, 2009 | 6.470 | 6.747 | 6.399 | 6.584 | 285,818 | +0.10(+1.54%) |
Jun 29, 2009 | 6.747 | 6.816 | 6.435 | 6.484 | 236,109 | -0.33(-4.90%) |
Jun 26, 2009 | 6.257 | 6.918 | 6.143 | 6.818 | 673,521 | +0.60(+9.60%) |
Jun 25, 2009 | 5.923 | 6.234 | 5.652 | 6.221 | 307,621 | +0.54(+9.51%) |
Jun 24, 2009 | 5.617 | 5.937 | 5.581 | 5.681 | 109,681 | +0.06(+1.14%) |
Jun 23, 2009 | 5.581 | 5.802 | 5.475 | 5.617 | 141,747 | +0.09(+1.54%) |
Jun 22, 2009 | 6.001 | 6.001 | 5.510 | 5.532 | 188,363 | -0.41(-6.83%) |
Jun 19, 2009 | 6.015 | 6.214 | 5.802 | 5.937 | 258,213 | +0.02(+0.36%) |
Jun 18, 2009 | 6.058 | 6.115 | 5.795 | 5.915 | 137,304 | -0.17(-2.80%) |
Jun 17, 2009 | 5.752 | 6.356 | 5.624 | 6.086 | 519,516 | +0.36(+6.20%) |
Jun 16, 2009 | 5.873 | 6.029 | 5.688 | 5.731 | 441,389 | -0.04(-0.74%) |
Jun 15, 2009 | 6.221 | 6.221 | 5.709 | 5.773 | 359,979 | -0.49(-7.83%) |
Jun 12, 2009 | 6.804 | 6.882 | 6.150 | 6.264 | 665,113 | -0.63(-9.08%) |
Jun 11, 2009 | 7.153 | 7.174 | 6.826 | 6.890 | 314,738 | -0.04(-0.62%) |
Jun 10, 2009 | 7.039 | 7.281 | 6.754 | 6.932 | 346,263 | -0.04(-0.51%) |
Jun 09, 2009 | 7.366 | 7.437 | 6.932 | 6.968 | 173,335 | -0.11(-1.61%) |
Jun 08, 2009 | 7.359 | 7.494 | 7.039 | 7.082 | 349,885 | -0.46(-6.04%) |
Jun 05, 2009 | 7.743 | 7.743 | 6.868 | 7.537 | 451,655 | +0.28(+3.92%) |
Jun 04, 2009 | 6.520 | 7.252 | 6.463 | 7.252 | 714,047 | +0.82(+12.83%) |
Jun 03, 2009 | 6.179 | 6.541 | 6.043 | 6.427 | 422,452 | +0.33(+5.36%) |
Jun 02, 2009 | 6.470 | 6.826 | 6.051 | 6.100 | 645,540 | -0.30(-4.67%) |
Jun 01, 2009 | 5.404 | 6.733 | 5.155 | 6.399 | 1,417,043 | +1.57(+32.43%) |
May 29, 2009 | 3.996 | 4.977 | 3.846 | 4.832 | 863,364 | +0.94(+24.01%) |
May 28, 2009 | 3.655 | 3.910 | 3.583 | 3.896 | 98,056 | +0.23(+6.41%) |
May 27, 2009 | 3.896 | 3.960 | 3.647 | 3.662 | 70,364 | -0.24(-6.19%) |
May 26, 2009 | 3.591 | 3.903 | 3.591 | 3.903 | 56,470 | +0.28(+7.65%) |
May 22, 2009 | 3.711 | 3.768 | 3.626 | 3.626 | 23,704 | -0.06(-1.54%) |
May 21, 2009 | 3.804 | 3.939 | 3.555 | 3.683 | 80,584 | -0.18(-4.78%) |
May 20, 2009 | 3.903 | 4.010 | 3.832 | 3.868 | 80,436 | +0.02(+0.55%) |
May 19, 2009 | 3.854 | 3.967 | 3.818 | 3.846 | 31,126 | -0.06(-1.64%) |
May 18, 2009 | 3.548 | 3.910 | 3.377 | 3.910 | 108,879 | +0.43(+12.47%) |
May 15, 2009 | 3.591 | 3.605 | 3.377 | 3.477 | 86,218 | -0.11(-3.17%) |
May 14, 2009 | 3.527 | 3.676 | 3.477 | 3.591 | 102,093 | +0.08(+2.23%) |
May 13, 2009 | 3.633 | 3.711 | 3.484 | 3.512 | 120,817 | -0.21(-5.54%) |
May 12, 2009 | 3.818 | 3.839 | 3.612 | 3.719 | 92,086 | -0.07(-1.88%) |
May 11, 2009 | 3.910 | 3.910 | 3.775 | 3.790 | 62,274 | -0.29(-7.14%) |
May 08, 2009 | 3.960 | 4.110 | 3.960 | 4.081 | 110,052 | +0.16(+3.99%) |
May 07, 2009 | 3.882 | 4.053 | 3.640 | 3.925 | 117,775 | +0.04(+1.10%) |
May 06, 2009 | 4.074 | 4.081 | 3.832 | 3.882 | 145,218 | -0.04(-1.09%) |
May 05, 2009 | 4.003 | 4.003 | 3.910 | 3.925 | 145,411 | -0.07(-1.78%) |
May 04, 2009 | 3.982 | 4.074 | 3.861 | 3.996 | 109,719 | +0.14(+3.69%) |