Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.72 | 11.79 | 11.47 | 11.67 | 181,408 | -0.14(-1.22%) |
Mar 30, 2010 | 11.26 | 11.90 | 11.08 | 11.81 | 289,082 | +0.60(+5.38%) |
Mar 29, 2010 | 11.47 | 11.69 | 11.13 | 11.21 | 152,669 | -0.26(-2.22%) |
Mar 26, 2010 | 11.68 | 11.79 | 11.43 | 11.47 | 258,363 | -0.12(-1.03%) |
Mar 25, 2010 | 11.40 | 11.82 | 10.46 | 11.59 | 414,721 | +0.37(+3.34%) |
Mar 24, 2010 | 11.23 | 11.38 | 10.82 | 11.21 | 278,081 | -0.11(-0.98%) |
Mar 23, 2010 | 10.87 | 11.49 | 10.84 | 11.32 | 281,357 | +0.45(+4.14%) |
Mar 22, 2010 | 10.68 | 10.99 | 10.44 | 10.87 | 182,020 | +0.06(+0.55%) |
Mar 19, 2010 | 11.11 | 11.11 | 10.79 | 10.81 | 205,409 | -0.22(-2.00%) |
Mar 18, 2010 | 10.97 | 11.13 | 10.35 | 11.03 | 154,001 | +0.11(+1.01%) |
Mar 17, 2010 | 10.34 | 10.99 | 10.14 | 10.92 | 167,434 | +0.62(+6.02%) |
Mar 16, 2010 | 10.51 | 10.51 | 10.21 | 10.30 | 43,580 | -0.13(-1.22%) |
Mar 15, 2010 | 10.40 | 10.57 | 10.26 | 10.43 | 107,602 | +0.13(+1.24%) |
Mar 12, 2010 | 10.53 | 10.56 | 10.19 | 10.30 | 81,261 | -0.14(-1.38%) |
Mar 11, 2010 | 10.39 | 10.45 | 10.07 | 10.45 | 103,280 | -0.10(-0.97%) |
Mar 10, 2010 | 10.51 | 10.86 | 10.28 | 10.55 | 150,711 | +0.08(+0.73%) |
Mar 09, 2010 | 10.42 | 10.67 | 10.42 | 10.47 | 143,655 | -0.17(-1.60%) |
Mar 08, 2010 | 10.77 | 10.79 | 10.56 | 10.64 | 156,900 | -0.15(-1.42%) |
Mar 05, 2010 | 10.91 | 11.08 | 10.57 | 10.79 | 167,639 | -0.08(-0.70%) |
Mar 04, 2010 | 10.27 | 11.26 | 9.775 | 10.87 | 398,758 | +0.60(+5.88%) |
Mar 03, 2010 | 10.27 | 10.48 | 10.11 | 10.27 | 88,573 | +0.05(+0.50%) |
Mar 02, 2010 | 10.13 | 10.26 | 9.775 | 10.22 | 108,688 | +0.04(+0.42%) |
Mar 01, 2010 | 9.911 | 10.31 | 9.911 | 10.17 | 79,527 | +0.36(+3.64%) |
Feb 26, 2010 | 9.919 | 9.953 | 9.749 | 9.817 | 134,262 | -0.06(-0.60%) |
Feb 25, 2010 | 9.800 | 9.894 | 9.613 | 9.877 | 39,206 | -0.09(-0.94%) |
Feb 24, 2010 | 9.851 | 10.11 | 9.851 | 9.970 | 152,875 | +0.14(+1.38%) |
Feb 23, 2010 | 10.14 | 10.20 | 9.792 | 9.834 | 184,024 | -0.28(-2.77%) |
Feb 22, 2010 | 10.02 | 10.34 | 10.01 | 10.11 | 217,374 | +0.22(+2.23%) |
Feb 19, 2010 | 9.860 | 10.03 | 9.732 | 9.894 | 59,846 | +0.03(+0.26%) |
Feb 18, 2010 | 9.758 | 9.945 | 9.664 | 9.868 | 66,632 | +0.13(+1.31%) |
Feb 17, 2010 | 9.843 | 9.868 | 9.630 | 9.741 | 170,341 | -0.03(-0.35%) |
Feb 16, 2010 | 9.554 | 9.792 | 9.435 | 9.775 | 97,236 | +0.30(+3.14%) |
Feb 12, 2010 | 9.324 | 9.477 | 9.477 | 9.477 | 72,589 | +0.01(+0.09%) |
Feb 11, 2010 | 9.112 | 9.520 | 8.959 | 9.469 | 100,421 | +0.29(+3.15%) |
Feb 10, 2010 | 8.789 | 9.188 | 8.712 | 9.180 | 192,403 | +0.31(+3.55%) |
Feb 09, 2010 | 8.738 | 8.908 | 8.585 | 8.865 | 63,210 | +0.28(+3.27%) |
Feb 08, 2010 | 8.602 | 8.661 | 8.364 | 8.585 | 229,901 | -0.06(-0.69%) |
Feb 05, 2010 | 8.721 | 8.857 | 8.338 | 8.644 | 73,921 | -0.03(-0.29%) |
Feb 04, 2010 | 9.086 | 9.188 | 8.661 | 8.670 | 93,608 | -0.49(-5.38%) |
Feb 03, 2010 | 9.078 | 9.375 | 9.078 | 9.163 | 98,109 | +0.07(+0.75%) |
Feb 02, 2010 | 9.112 | 9.205 | 8.993 | 9.095 | 91,432 | -0.03(-0.28%) |
Feb 01, 2010 | 9.384 | 9.452 | 9.086 | 9.120 | 60,630 | -0.25(-2.63%) |
Jan 29, 2010 | 9.426 | 9.605 | 9.324 | 9.367 | 64,016 | -0.01(-0.09%) |
Jan 28, 2010 | 9.732 | 9.732 | 9.078 | 9.375 | 89,739 | -0.35(-3.58%) |
Jan 27, 2010 | 9.426 | 9.783 | 9.358 | 9.724 | 96,841 | +0.21(+2.23%) |
Jan 26, 2010 | 9.673 | 9.800 | 9.358 | 9.511 | 56,068 | -0.24(-2.44%) |
Jan 25, 2010 | 9.724 | 9.809 | 9.469 | 9.749 | 71,738 | +0.13(+1.33%) |
Jan 22, 2010 | 9.843 | 10.02 | 9.375 | 9.622 | 142,365 | -0.22(-2.25%) |
Jan 21, 2010 | 10.58 | 10.62 | 9.817 | 9.843 | 135,742 | -0.70(-6.61%) |
Jan 20, 2010 | 10.95 | 11.12 | 10.25 | 10.54 | 104,971 | -0.52(-4.69%) |
Jan 19, 2010 | 10.57 | 11.13 | 10.57 | 11.06 | 166,565 | +0.59(+5.60%) |
Jan 15, 2010 | 10.51 | 10.47 | 10.47 | 10.47 | 212,944 | +0.01(+0.08%) |
Jan 14, 2010 | 10.16 | 10.48 | 10.16 | 10.46 | 74,727 | +0.26(+2.58%) |
Jan 13, 2010 | 10.27 | 10.29 | 9.877 | 10.20 | 106,433 | -0.05(-0.50%) |
Jan 12, 2010 | 10.51 | 10.64 | 10.16 | 10.25 | 65,164 | -0.36(-3.37%) |
Jan 11, 2010 | 10.96 | 11.04 | 10.53 | 10.61 | 62,499 | -0.31(-2.80%) |
Jan 08, 2010 | 10.91 | 10.97 | 10.79 | 10.91 | 33,933 | -0.08(-0.70%) |
Jan 07, 2010 | 10.57 | 11.03 | 10.34 | 10.99 | 104,666 | +0.44(+4.19%) |
Jan 06, 2010 | 10.50 | 10.76 | 10.50 | 10.55 | 71,241 | +0.07(+0.65%) |
Jan 05, 2010 | 10.74 | 10.88 | 10.46 | 10.48 | 88,735 | -0.31(-2.84%) |
Jan 04, 2010 | 10.68 | 10.79 | 10.57 | 10.79 | 74,123 | +0.29(+2.75%) |
Dec 31, 2009 | 10.52 | 10.50 | 10.50 | 10.50 | 110,119 | +0.03(+0.32%) |
Dec 30, 2009 | 10.40 | 10.61 | 10.22 | 10.46 | 78,678 | -0.03(-0.32%) |
Dec 29, 2009 | 10.60 | 10.66 | 10.45 | 10.50 | 22,623 | -0.03(-0.32%) |
Dec 28, 2009 | 10.77 | 10.77 | 10.28 | 10.53 | 39,939 | -0.15(-1.43%) |
Dec 24, 2009 | 10.71 | 10.87 | 10.64 | 10.68 | 22,492 | +0.03(+0.24%) |
Dec 23, 2009 | 10.15 | 10.84 | 10.15 | 10.66 | 128,263 | -0.12(-1.10%) |
Dec 22, 2009 | 10.24 | 10.85 | 10.24 | 10.78 | 179,424 | +0.54(+5.23%) |
Dec 21, 2009 | 10.36 | 10.50 | 10.23 | 10.24 | 70,397 | -0.08(-0.74%) |
Dec 18, 2009 | 10.28 | 10.44 | 10.18 | 10.32 | 225,823 | +0.10(+1.00%) |
Dec 17, 2009 | 10.21 | 10.43 | 9.970 | 10.22 | 96,969 | -0.12(-1.15%) |
Dec 16, 2009 | 10.01 | 10.35 | 9.885 | 10.34 | 149,599 | +0.46(+4.65%) |
Dec 15, 2009 | 9.919 | 10.42 | 9.868 | 9.877 | 108,883 | -0.11(-1.11%) |
Dec 14, 2009 | 9.996 | 10.04 | 9.749 | 9.987 | 119,692 | +0.10(+1.03%) |
Dec 11, 2009 | 9.775 | 10.03 | 9.656 | 9.885 | 338,731 | +0.14(+1.39%) |
Dec 10, 2009 | 9.885 | 9.987 | 9.707 | 9.749 | 188,550 | -0.11(-1.12%) |
Dec 09, 2009 | 9.885 | 9.987 | 9.749 | 9.860 | 325,137 | +0.03(+0.35%) |
Dec 08, 2009 | 9.698 | 9.919 | 9.562 | 9.826 | 190,005 | +0.01(+0.09%) |
Dec 07, 2009 | 9.834 | 9.917 | 9.562 | 9.817 | 108,835 | -0.05(-0.52%) |
Dec 04, 2009 | 9.962 | 10.01 | 9.562 | 9.868 | 102,713 | +0.17(+1.75%) |
Dec 03, 2009 | 9.843 | 9.928 | 9.673 | 9.698 | 443,862 | -0.08(-0.78%) |
Dec 02, 2009 | 9.860 | 9.911 | 9.715 | 9.775 | 208,348 | -0.10(-1.03%) |
Dec 01, 2009 | 9.647 | 9.945 | 9.562 | 9.877 | 324,421 | +0.31(+3.29%) |
Nov 30, 2009 | 9.324 | 9.622 | 8.823 | 9.562 | 165,865 | +0.25(+2.65%) |
Nov 27, 2009 | 9.622 | 9.622 | 9.239 | 9.316 | 54,918 | -0.54(-5.44%) |
Nov 25, 2009 | 10.05 | 10.05 | 9.758 | 9.851 | 69,422 | -0.12(-1.19%) |
Nov 24, 2009 | 10.04 | 10.11 | 9.775 | 9.970 | 126,129 | -0.14(-1.43%) |
Nov 23, 2009 | 10.05 | 10.35 | 9.962 | 10.11 | 202,555 | +0.14(+1.45%) |
Nov 20, 2009 | 9.860 | 10.07 | 9.860 | 9.970 | 121,782 | +0.04(+0.43%) |
Nov 19, 2009 | 9.936 | 10.06 | 9.826 | 9.928 | 170,913 | -0.09(-0.93%) |
Nov 18, 2009 | 9.945 | 10.16 | 9.885 | 10.02 | 202,636 | +0.08(+0.86%) |
Nov 17, 2009 | 9.902 | 10.11 | 9.860 | 9.936 | 197,626 | +0.00(+0.00%) |
Nov 16, 2009 | 9.919 | 10.11 | 9.902 | 9.936 | 128,122 | +0.15(+1.56%) |
Nov 13, 2009 | 9.792 | 10.05 | 9.724 | 9.783 | 239,316 | +0.01(+0.09%) |
Nov 12, 2009 | 9.792 | 9.919 | 9.741 | 9.775 | 87,361 | -0.09(-0.86%) |
Nov 11, 2009 | 9.902 | 9.911 | 9.732 | 9.860 | 124,258 | +0.11(+1.13%) |
Nov 10, 2009 | 9.579 | 9.877 | 9.579 | 9.749 | 161,087 | +0.07(+0.70%) |
Nov 09, 2009 | 9.605 | 9.707 | 9.426 | 9.681 | 189,522 | +0.22(+2.34%) |
Nov 06, 2009 | 9.392 | 9.707 | 9.290 | 9.460 | 112,674 | -0.09(-0.98%) |
Nov 05, 2009 | 9.129 | 9.775 | 9.078 | 9.554 | 159,059 | +0.56(+6.24%) |
Nov 04, 2009 | 9.103 | 9.409 | 8.916 | 8.993 | 167,351 | -0.04(-0.47%) |
Nov 03, 2009 | 9.103 | 9.860 | 8.483 | 9.035 | 357,886 | +1.40(+18.37%) |
Nov 02, 2009 | 7.497 | 7.641 | 7.259 | 7.633 | 132,446 | +0.18(+2.39%) |
Oct 30, 2009 | 7.760 | 7.777 | 7.183 | 7.454 | 230,830 | -0.41(-5.19%) |
Oct 29, 2009 | 7.726 | 7.922 | 7.548 | 7.862 | 93,536 | +0.36(+4.76%) |
Oct 28, 2009 | 8.092 | 8.296 | 7.488 | 7.505 | 108,318 | -0.62(-7.64%) |
Oct 27, 2009 | 8.321 | 8.449 | 8.109 | 8.126 | 54,880 | -0.14(-1.65%) |
Oct 26, 2009 | 8.551 | 8.695 | 8.253 | 8.262 | 116,671 | -0.28(-3.28%) |
Oct 23, 2009 | 8.908 | 9.129 | 8.508 | 8.542 | 110,658 | -0.46(-5.10%) |
Oct 22, 2009 | 8.882 | 9.095 | 8.687 | 9.001 | 122,519 | +0.08(+0.86%) |
Oct 21, 2009 | 8.576 | 9.333 | 8.500 | 8.925 | 295,734 | +0.34(+3.96%) |
Oct 20, 2009 | 8.687 | 9.094 | 8.508 | 8.585 | 199,766 | -0.29(-3.26%) |
Oct 19, 2009 | 9.052 | 9.120 | 8.823 | 8.874 | 110,220 | -0.16(-1.79%) |
Oct 16, 2009 | 9.392 | 9.392 | 8.916 | 9.035 | 144,394 | -0.48(-5.00%) |
Oct 15, 2009 | 9.724 | 9.724 | 9.443 | 9.511 | 212,029 | -0.28(-2.86%) |
Oct 14, 2009 | 9.843 | 9.843 | 9.350 | 9.792 | 201,875 | +0.00(+0.00%) |
Oct 13, 2009 | 9.486 | 9.792 | 9.401 | 9.792 | 249,353 | +0.31(+3.32%) |
Oct 12, 2009 | 9.358 | 9.605 | 9.052 | 9.477 | 114,703 | -0.16(-1.68%) |
Oct 09, 2009 | 9.486 | 9.639 | 9.418 | 9.639 | 49,678 | +0.13(+1.34%) |
Oct 08, 2009 | 9.375 | 9.681 | 9.256 | 9.511 | 141,060 | +0.20(+2.19%) |
Oct 07, 2009 | 9.120 | 9.324 | 9.120 | 9.307 | 69,296 | +0.11(+1.20%) |
Oct 06, 2009 | 8.865 | 9.197 | 8.865 | 9.197 | 98,846 | +0.43(+4.95%) |
Oct 05, 2009 | 8.780 | 8.916 | 8.508 | 8.763 | 143,137 | +0.00(+0.00%) |
Oct 02, 2009 | 8.925 | 9.035 | 8.712 | 8.763 | 89,174 | -0.25(-2.83%) |
Oct 01, 2009 | 9.469 | 9.681 | 9.018 | 9.018 | 165,612 | -0.49(-5.18%) |
Sep 30, 2009 | 9.834 | 9.979 | 9.188 | 9.511 | 186,491 | -0.22(-2.27%) |
Sep 29, 2009 | 9.902 | 9.911 | 9.528 | 9.732 | 306,308 | +0.37(+3.90%) |
Sep 28, 2009 | 9.188 | 9.503 | 9.061 | 9.367 | 182,239 | +0.27(+2.99%) |
Sep 25, 2009 | 8.925 | 9.316 | 8.840 | 9.095 | 335,498 | +0.18(+2.00%) |
Sep 24, 2009 | 9.324 | 9.562 | 8.899 | 8.916 | 689,943 | +0.23(+2.64%) |
Sep 23, 2009 | 8.695 | 8.950 | 8.653 | 8.687 | 162,653 | -0.01(-0.10%) |
Sep 22, 2009 | 8.194 | 8.772 | 8.126 | 8.695 | 313,987 | +0.61(+7.57%) |
Sep 21, 2009 | 8.279 | 8.423 | 7.956 | 8.083 | 224,630 | -0.31(-3.65%) |
Sep 18, 2009 | 8.423 | 8.466 | 8.330 | 8.389 | 343,218 | +0.01(+0.10%) |
Sep 17, 2009 | 8.500 | 8.585 | 8.270 | 8.381 | 322,572 | -0.08(-0.90%) |
Sep 16, 2009 | 8.559 | 8.627 | 8.228 | 8.457 | 253,052 | -0.73(-7.96%) |
Sep 15, 2009 | 9.248 | 9.367 | 8.967 | 9.188 | 134,742 | -0.07(-0.73%) |
Sep 14, 2009 | 8.865 | 9.358 | 8.806 | 9.256 | 156,116 | +0.14(+1.59%) |
Sep 11, 2009 | 8.976 | 9.171 | 8.857 | 9.112 | 167,222 | +0.14(+1.52%) |
Sep 10, 2009 | 8.721 | 9.010 | 8.721 | 8.976 | 142,290 | +0.22(+2.52%) |
Sep 09, 2009 | 8.670 | 8.950 | 8.287 | 8.755 | 126,008 | +0.07(+0.78%) |
Sep 08, 2009 | 9.018 | 9.018 | 8.474 | 8.687 | 152,704 | -0.26(-2.85%) |
Sep 04, 2009 | 8.134 | 8.942 | 8.109 | 8.942 | 171,757 | +0.54(+6.48%) |
Sep 03, 2009 | 8.347 | 8.432 | 8.109 | 8.398 | 102,500 | +0.08(+1.02%) |
Sep 02, 2009 | 8.032 | 8.321 | 8.028 | 8.313 | 119,947 | +0.20(+2.41%) |
Sep 01, 2009 | 8.075 | 8.389 | 8.015 | 8.117 | 265,230 | -0.04(-0.52%) |
Aug 31, 2009 | 8.109 | 8.236 | 7.930 | 8.160 | 124,025 | -0.04(-0.52%) |
Aug 28, 2009 | 8.551 | 8.627 | 8.100 | 8.202 | 109,530 | -0.29(-3.40%) |
Aug 27, 2009 | 8.279 | 8.542 | 7.913 | 8.491 | 120,463 | +0.14(+1.63%) |
Aug 26, 2009 | 8.729 | 8.831 | 8.253 | 8.355 | 107,550 | -0.36(-4.10%) |
Aug 25, 2009 | 8.636 | 8.823 | 8.270 | 8.712 | 123,622 | +0.14(+1.59%) |
Aug 24, 2009 | 8.364 | 8.627 | 8.364 | 8.576 | 185,066 | +0.23(+2.75%) |
Aug 21, 2009 | 7.837 | 8.381 | 7.837 | 8.347 | 354,821 | +0.65(+8.39%) |
Aug 20, 2009 | 7.692 | 7.845 | 7.650 | 7.701 | 140,381 | +0.01(+0.11%) |
Aug 19, 2009 | 7.599 | 7.811 | 7.561 | 7.692 | 308,902 | +0.03(+0.33%) |
Aug 18, 2009 | 7.718 | 7.905 | 7.633 | 7.667 | 464,496 | -0.02(-0.22%) |
Aug 17, 2009 | 7.539 | 7.726 | 7.429 | 7.684 | 254,570 | -0.07(-0.88%) |
Aug 14, 2009 | 7.752 | 7.854 | 7.310 | 7.752 | 213,407 | +0.01(+0.11%) |
Aug 13, 2009 | 7.786 | 7.845 | 7.667 | 7.743 | 110,926 | -0.01(-0.11%) |
Aug 12, 2009 | 7.718 | 7.905 | 7.599 | 7.752 | 158,602 | +0.03(+0.44%) |
Aug 11, 2009 | 7.599 | 7.760 | 7.437 | 7.718 | 116,678 | +0.04(+0.55%) |
Aug 10, 2009 | 7.692 | 7.701 | 7.497 | 7.675 | 90,046 | -0.12(-1.53%) |
Aug 07, 2009 | 7.641 | 7.905 | 7.471 | 7.794 | 229,749 | +0.32(+4.32%) |
Aug 06, 2009 | 7.259 | 7.624 | 7.245 | 7.471 | 604,996 | +0.04(+0.57%) |
Aug 05, 2009 | 7.565 | 7.607 | 7.123 | 7.429 | 189,039 | -0.15(-2.02%) |
Aug 04, 2009 | 6.281 | 7.616 | 5.967 | 7.582 | 494,883 | -0.03(-0.45%) |
Aug 03, 2009 | 7.514 | 7.633 | 7.250 | 7.616 | 201,453 | +0.14(+1.93%) |
Jul 31, 2009 | 7.616 | 7.667 | 7.471 | 7.471 | 95,655 | -0.21(-2.77%) |
Jul 30, 2009 | 7.497 | 7.854 | 7.024 | 7.684 | 188,577 | +0.34(+4.63%) |
Jul 29, 2009 | 7.820 | 7.820 | 7.242 | 7.344 | 120,559 | -0.43(-5.57%) |
Jul 28, 2009 | 7.505 | 7.794 | 7.246 | 7.777 | 155,227 | +0.13(+1.67%) |
Jul 27, 2009 | 7.650 | 7.675 | 7.548 | 7.650 | 82,133 | +0.11(+1.47%) |
Jul 24, 2009 | 7.267 | 7.650 | 7.267 | 7.539 | 237,182 | +0.20(+2.66%) |
Jul 23, 2009 | 7.250 | 7.395 | 7.106 | 7.344 | 277,888 | +0.05(+0.70%) |
Jul 22, 2009 | 7.301 | 7.437 | 7.216 | 7.293 | 128,395 | -0.03(-0.46%) |
Jul 21, 2009 | 7.582 | 7.786 | 7.021 | 7.327 | 651,836 | -0.18(-2.38%) |
Jul 20, 2009 | 7.429 | 7.556 | 7.301 | 7.505 | 138,056 | +0.17(+2.32%) |
Jul 17, 2009 | 7.471 | 7.573 | 6.961 | 7.335 | 193,142 | -0.16(-2.15%) |
Jul 16, 2009 | 7.191 | 7.497 | 7.080 | 7.497 | 233,187 | +0.23(+3.16%) |
Jul 15, 2009 | 7.114 | 7.276 | 6.910 | 7.267 | 282,201 | +0.29(+4.14%) |
Jul 14, 2009 | 6.953 | 7.046 | 6.834 | 6.978 | 180,087 | +0.00(+0.00%) |
Jul 13, 2009 | 6.970 | 7.012 | 6.766 | 6.978 | 347,629 | +0.08(+1.23%) |
Jul 10, 2009 | 6.664 | 6.910 | 6.621 | 6.893 | 237,906 | +0.20(+2.92%) |
Jul 09, 2009 | 6.672 | 6.970 | 6.562 | 6.698 | 343,245 | +0.10(+1.55%) |
Jul 08, 2009 | 6.494 | 6.630 | 6.349 | 6.596 | 288,671 | +0.16(+2.51%) |
Jul 07, 2009 | 6.417 | 6.587 | 6.196 | 6.434 | 241,512 | -0.03(-0.53%) |
Jul 06, 2009 | 6.536 | 6.936 | 6.409 | 6.468 | 172,584 | -0.14(-2.06%) |
Jul 02, 2009 | 6.451 | 6.774 | 6.400 | 6.604 | 313,281 | +0.01(+0.13%) |
Jul 01, 2009 | 6.451 | 6.715 | 6.290 | 6.596 | 263,878 | +0.23(+3.60%) |
Jun 30, 2009 | 6.689 | 6.749 | 5.975 | 6.366 | 451,313 | -0.30(-4.46%) |
Jun 29, 2009 | 7.140 | 7.182 | 6.587 | 6.664 | 242,869 | -0.47(-6.56%) |
Jun 26, 2009 | 6.723 | 7.182 | 6.579 | 7.131 | 1,510,892 | +0.34(+5.01%) |
Jun 25, 2009 | 6.468 | 6.791 | 6.392 | 6.791 | 115,697 | +0.33(+5.13%) |
Jun 24, 2009 | 6.723 | 6.800 | 6.443 | 6.460 | 158,020 | -0.16(-2.44%) |
Jun 23, 2009 | 6.723 | 6.791 | 6.604 | 6.621 | 256,725 | +0.00(+0.00%) |
Jun 22, 2009 | 7.046 | 7.344 | 6.621 | 6.621 | 630,185 | -0.52(-7.26%) |
Jun 19, 2009 | 6.987 | 7.208 | 6.936 | 7.140 | 665,771 | +0.25(+3.70%) |
Jun 18, 2009 | 6.222 | 6.923 | 6.162 | 6.885 | 387,015 | +0.63(+10.05%) |
Jun 17, 2009 | 6.043 | 6.477 | 5.873 | 6.256 | 291,313 | +0.22(+3.66%) |
Jun 16, 2009 | 6.358 | 6.358 | 5.780 | 6.035 | 342,671 | -0.19(-3.01%) |
Jun 15, 2009 | 6.111 | 6.273 | 5.856 | 6.222 | 250,854 | +0.01(+0.14%) |
Jun 12, 2009 | 5.984 | 6.239 | 5.882 | 6.213 | 102,171 | +0.25(+4.13%) |
Jun 11, 2009 | 5.763 | 6.001 | 5.406 | 5.967 | 212,943 | +0.21(+3.69%) |
Jun 10, 2009 | 5.882 | 6.077 | 5.440 | 5.754 | 168,401 | -0.08(-1.31%) |
Jun 09, 2009 | 5.805 | 5.950 | 5.720 | 5.831 | 55,395 | +0.05(+0.88%) |
Jun 08, 2009 | 5.712 | 5.950 | 5.610 | 5.780 | 104,938 | -0.13(-2.16%) |
Jun 05, 2009 | 6.077 | 6.094 | 5.873 | 5.907 | 86,197 | -0.08(-1.28%) |
Jun 04, 2009 | 5.958 | 6.018 | 5.627 | 5.984 | 177,957 | -0.01(-0.14%) |
Jun 03, 2009 | 5.992 | 6.120 | 5.899 | 5.992 | 210,722 | -0.08(-1.26%) |
Jun 02, 2009 | 6.069 | 6.145 | 5.920 | 6.069 | 227,520 | -0.06(-0.97%) |
Jun 01, 2009 | 5.737 | 6.162 | 5.686 | 6.128 | 210,604 | +0.52(+9.24%) |
May 29, 2009 | 5.941 | 5.986 | 5.491 | 5.610 | 212,045 | -0.32(-5.44%) |
May 28, 2009 | 6.043 | 6.069 | 5.576 | 5.933 | 189,404 | -0.08(-1.27%) |
May 27, 2009 | 5.984 | 6.196 | 5.882 | 6.009 | 221,290 | -0.05(-0.84%) |
May 26, 2009 | 5.610 | 6.137 | 5.533 | 6.060 | 250,324 | +0.39(+6.90%) |
May 22, 2009 | 6.120 | 6.120 | 5.644 | 5.669 | 109,783 | -0.42(-6.84%) |
May 21, 2009 | 6.230 | 6.230 | 5.839 | 6.086 | 151,233 | -0.24(-3.76%) |
May 20, 2009 | 6.409 | 6.664 | 6.239 | 6.324 | 464,698 | -0.04(-0.67%) |
May 19, 2009 | 6.179 | 6.392 | 5.907 | 6.366 | 448,095 | +0.25(+4.03%) |
May 18, 2009 | 5.865 | 6.149 | 5.865 | 6.120 | 151,900 | +0.34(+5.88%) |
May 15, 2009 | 5.950 | 5.950 | 5.652 | 5.780 | 188,164 | -0.12(-2.02%) |
May 14, 2009 | 5.839 | 6.026 | 5.686 | 5.899 | 271,811 | +0.11(+1.91%) |
May 13, 2009 | 5.822 | 6.069 | 5.712 | 5.788 | 292,495 | -0.16(-2.71%) |
May 12, 2009 | 6.094 | 6.154 | 5.737 | 5.950 | 264,766 | -0.02(-0.28%) |
May 11, 2009 | 6.001 | 6.392 | 5.941 | 5.967 | 280,318 | -0.23(-3.70%) |
May 08, 2009 | 6.137 | 6.341 | 5.950 | 6.196 | 486,567 | +0.20(+3.26%) |
May 07, 2009 | 6.222 | 6.510 | 5.958 | 6.001 | 753,778 | -0.15(-2.49%) |
May 06, 2009 | 6.188 | 6.290 | 5.946 | 6.154 | 784,933 | +0.03(+0.56%) |
May 05, 2009 | 5.848 | 6.179 | 5.593 | 6.120 | 1,798,676 | +0.88(+16.88%) |
May 04, 2009 | 4.930 | 5.304 | 4.887 | 5.236 | 679,426 | +0.38(+7.88%) |
May 01, 2009 | 4.658 | 4.913 | 4.598 | 4.853 | 411,450 | +0.20(+4.39%) |
Apr 30, 2009 | 4.802 | 5.023 | 4.649 | 4.649 | 511,389 | -0.11(-2.32%) |
Apr 29, 2009 | 4.343 | 4.836 | 4.267 | 4.760 | 521,629 | +0.45(+10.45%) |
Apr 28, 2009 | 4.224 | 4.428 | 4.140 | 4.309 | 176,361 | +0.02(+0.40%) |
Apr 27, 2009 | 4.207 | 4.377 | 4.131 | 4.292 | 224,400 | -0.06(-1.37%) |
Apr 24, 2009 | 3.884 | 4.411 | 3.850 | 4.352 | 607,376 | +0.50(+13.02%) |
Apr 23, 2009 | 4.139 | 4.267 | 3.714 | 3.850 | 555,970 | -0.26(-6.40%) |
Apr 22, 2009 | 3.765 | 4.267 | 3.765 | 4.114 | 517,166 | +0.28(+7.32%) |
Apr 21, 2009 | 3.867 | 4.080 | 3.595 | 3.833 | 624,532 | -0.05(-1.31%) |
Apr 20, 2009 | 4.377 | 4.462 | 3.876 | 3.884 | 514,725 | -0.64(-14.10%) |
Apr 17, 2009 | 4.122 | 4.641 | 3.952 | 4.522 | 812,446 | +0.42(+10.14%) |
Apr 16, 2009 | 3.791 | 4.233 | 3.621 | 4.105 | 645,773 | +0.35(+9.28%) |
Apr 15, 2009 | 3.791 | 3.884 | 3.672 | 3.757 | 507,826 | +0.05(+1.38%) |
Apr 14, 2009 | 3.995 | 4.020 | 3.697 | 3.706 | 535,236 | -0.39(-9.54%) |
Apr 13, 2009 | 3.791 | 4.131 | 3.782 | 4.097 | 621,705 | +0.25(+6.64%) |
Apr 09, 2009 | 3.850 | 4.020 | 3.706 | 3.842 | 1,127,556 | +0.20(+5.36%) |
Apr 08, 2009 | 3.748 | 3.935 | 3.527 | 3.646 | 541,193 | -0.11(-2.94%) |
Apr 07, 2009 | 4.003 | 4.114 | 3.744 | 3.757 | 226,839 | -0.35(-8.49%) |
Apr 06, 2009 | 4.105 | 4.156 | 3.859 | 4.105 | 786,889 | -0.06(-1.43%) |
Apr 03, 2009 | 4.080 | 4.165 | 3.714 | 4.165 | 229,532 | +0.06(+1.45%) |
Apr 02, 2009 | 3.655 | 4.122 | 3.612 | 4.105 | 201,366 | +0.57(+16.11%) |