Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.240 | 8.440 | 7.880 | 7.962 | 71,186 | -0.34(-4.07%) |
Mar 30, 2010 | 8.500 | 8.500 | 8.090 | 8.300 | 21,894 | -0.22(-2.58%) |
Mar 29, 2010 | 8.750 | 8.750 | 8.390 | 8.520 | 21,446 | -0.10(-1.16%) |
Mar 26, 2010 | 8.620 | 8.750 | 8.580 | 8.620 | 7,100 | +0.12(+1.41%) |
Mar 25, 2010 | 8.830 | 8.850 | 8.410 | 8.500 | 44,577 | -0.16(-1.85%) |
Mar 24, 2010 | 8.380 | 8.870 | 8.380 | 8.660 | 74,543 | +0.41(+4.97%) |
Mar 23, 2010 | 8.100 | 8.920 | 8.100 | 8.250 | 79,996 | +0.32(+3.99%) |
Mar 22, 2010 | 7.990 | 8.000 | 7.820 | 7.933 | 33,386 | +0.08(+1.06%) |
Mar 19, 2010 | 8.100 | 8.100 | 7.820 | 7.850 | 13,470 | -0.21(-2.60%) |
Mar 18, 2010 | 8.000 | 8.520 | 7.730 | 8.060 | 62,942 | +0.16(+2.02%) |
Mar 17, 2010 | 7.740 | 7.949 | 7.680 | 7.900 | 18,194 | +0.20(+2.60%) |
Mar 16, 2010 | 7.800 | 7.900 | 7.550 | 7.700 | 88,733 | +0.19(+2.53%) |
Mar 15, 2010 | 7.490 | 7.570 | 7.490 | 7.510 | 61,709 | +0.35(+4.89%) |
Mar 12, 2010 | 6.940 | 7.280 | 6.860 | 7.160 | 74,080 | +0.25(+3.62%) |
Mar 11, 2010 | 6.760 | 6.910 | 6.750 | 6.910 | 24,800 | +0.11(+1.62%) |
Mar 10, 2010 | 6.740 | 6.850 | 6.670 | 6.800 | 27,360 | +0.18(+2.72%) |
Mar 09, 2010 | 6.710 | 6.790 | 6.610 | 6.620 | 7,510 | -0.14(-2.07%) |
Mar 08, 2010 | 6.750 | 6.900 | 6.610 | 6.760 | 29,915 | +0.04(+0.60%) |
Mar 05, 2010 | 6.600 | 6.720 | 6.550 | 6.720 | 9,050 | +0.05(+0.75%) |
Mar 04, 2010 | 6.750 | 6.820 | 6.600 | 6.670 | 11,900 | -0.06(-0.89%) |
Mar 03, 2010 | 6.500 | 6.850 | 6.500 | 6.730 | 21,000 | +0.23(+3.54%) |
Mar 02, 2010 | 6.500 | 6.650 | 6.500 | 6.500 | 4,200 | -0.05(-0.76%) |
Mar 01, 2010 | 6.420 | 6.700 | 6.420 | 6.550 | 13,650 | +0.15(+2.34%) |
Feb 26, 2010 | 6.600 | 6.600 | 6.400 | 6.400 | 12,410 | -0.19(-2.88%) |
Feb 25, 2010 | 6.600 | 6.730 | 6.570 | 6.590 | 18,710 | +0.00(+0.00%) |
Feb 24, 2010 | 6.570 | 6.590 | 6.570 | 6.590 | 700 | +0.03(+0.46%) |
Feb 23, 2010 | 6.740 | 6.758 | 6.560 | 6.560 | 2,800 | +0.00(+0.00%) |
Feb 22, 2010 | 6.900 | 6.900 | 6.560 | 6.560 | 30,315 | -0.14(-2.09%) |
Feb 19, 2010 | 6.560 | 6.800 | 6.500 | 6.700 | 13,563 | +0.07(+1.06%) |
Feb 18, 2010 | 6.550 | 6.840 | 6.430 | 6.630 | 4,259 | +0.03(+0.45%) |
Feb 17, 2010 | 6.490 | 6.680 | 6.490 | 6.600 | 4,450 | +0.21(+3.29%) |
Feb 16, 2010 | 6.250 | 6.400 | 6.220 | 6.390 | 13,400 | +0.19(+3.06%) |
Feb 12, 2010 | 6.350 | 6.200 | 6.200 | 6.200 | 28,700 | -0.10(-1.59%) |
Feb 11, 2010 | 6.270 | 6.500 | 6.180 | 6.300 | 65,175 | +0.03(+0.48%) |
Feb 10, 2010 | 6.250 | 6.270 | 6.250 | 6.270 | 1,700 | +0.11(+1.79%) |
Feb 09, 2010 | 6.250 | 6.250 | 6.150 | 6.160 | 7,900 | +0.00(+0.00%) |
Feb 08, 2010 | 6.360 | 6.770 | 6.160 | 6.160 | 3,060 | +0.00(+0.00%) |
Feb 05, 2010 | 6.160 | 6.286 | 6.150 | 6.160 | 2,650 | +0.00(+0.00%) |
Feb 04, 2010 | 6.170 | 6.360 | 6.160 | 6.160 | 1,800 | +0.06(+0.98%) |
Feb 03, 2010 | 6.260 | 6.350 | 6.100 | 6.100 | 7,740 | -0.15(-2.40%) |
Feb 01, 2010 | 6.180 | 6.250 | 6.250 | 6.250 | 2,900 | +0.10(+1.63%) |
Jan 29, 2010 | 6.150 | 6.170 | 6.150 | 6.150 | 2,700 | -0.01(-0.16%) |
Jan 28, 2010 | 6.230 | 6.350 | 6.160 | 6.160 | 9,420 | +0.00(+0.00%) |
Jan 27, 2010 | 6.160 | 6.240 | 6.160 | 6.160 | 4,000 | +0.01(+0.16%) |
Jan 26, 2010 | 6.190 | 6.250 | 6.150 | 6.150 | 3,600 | -0.00(-0.00%) |
Jan 25, 2010 | 6.150 | 6.150 | 6.100 | 6.150 | 8,097 | +0.00(+0.00%) |
Jan 22, 2010 | 6.250 | 6.250 | 6.150 | 6.150 | 4,800 | -0.05(-0.81%) |
Jan 21, 2010 | 6.300 | 6.300 | 6.200 | 6.200 | 600 | +0.10(+1.64%) |
Jan 20, 2010 | 6.180 | 6.290 | 6.050 | 6.100 | 6,964 | -0.05(-0.81%) |
Jan 19, 2010 | 6.320 | 6.330 | 6.150 | 6.150 | 15,229 | -0.20(-3.15%) |
Jan 15, 2010 | 6.360 | 6.350 | 6.350 | 6.350 | 3,900 | +0.03(+0.47%) |
Jan 14, 2010 | 6.250 | 6.689 | 6.250 | 6.320 | 34,103 | +0.17(+2.76%) |
Jan 13, 2010 | 6.170 | 6.170 | 6.120 | 6.150 | 6,400 | -0.05(-0.80%) |
Jan 12, 2010 | 6.170 | 6.200 | 6.120 | 6.200 | 7,771 | +0.09(+1.47%) |
Jan 11, 2010 | 6.050 | 6.110 | 6.050 | 6.110 | 2,950 | +0.08(+1.29%) |
Jan 08, 2010 | 5.960 | 6.032 | 5.950 | 6.032 | 1,708 | +0.04(+0.70%) |
Jan 07, 2010 | 6.000 | 6.005 | 5.770 | 5.990 | 9,702 | -0.01(-0.17%) |
Jan 06, 2010 | 6.050 | 6.050 | 6.000 | 6.000 | 1,550 | -0.00(-0.02%) |
Jan 05, 2010 | 6.000 | 6.100 | 6.000 | 6.001 | 5,925 | +0.00(+0.02%) |
Jan 04, 2010 | 6.050 | 6.060 | 6.000 | 6.000 | 11,417 | -0.01(-0.17%) |
Dec 31, 2009 | 5.950 | 6.010 | 6.010 | 6.010 | 3,400 | +0.01(+0.17%) |
Dec 30, 2009 | 6.000 | 6.000 | 5.960 | 6.000 | 11,330 | +0.00(+0.00%) |
Dec 29, 2009 | 6.020 | 6.020 | 5.995 | 6.000 | 1,200 | -0.01(-0.17%) |
Dec 28, 2009 | 6.050 | 6.050 | 6.010 | 6.010 | 4,333 | +0.01(+0.17%) |
Dec 24, 2009 | 6.010 | 6.010 | 6.000 | 6.000 | 1,500 | +0.00(+0.00%) |
Dec 23, 2009 | 6.100 | 6.200 | 5.970 | 6.000 | 10,905 | -0.10(-1.64%) |
Dec 22, 2009 | 6.100 | 6.200 | 6.100 | 6.100 | 1,778 | +0.05(+0.83%) |
Dec 21, 2009 | 6.000 | 6.100 | 6.000 | 6.050 | 10,500 | +0.05(+0.83%) |
Dec 18, 2009 | 6.080 | 6.140 | 6.000 | 6.000 | 1,100 | -0.17(-2.76%) |
Dec 17, 2009 | 6.050 | 6.180 | 6.000 | 6.170 | 10,500 | +0.17(+2.83%) |
Dec 16, 2009 | 6.070 | 6.100 | 6.000 | 6.000 | 4,740 | -0.01(-0.17%) |
Dec 15, 2009 | 6.090 | 6.117 | 6.010 | 6.010 | 10,953 | -0.08(-1.31%) |
Dec 14, 2009 | 6.090 | 6.090 | 6.090 | 6.090 | 500 | -0.02(-0.33%) |
Dec 11, 2009 | 6.170 | 6.170 | 6.110 | 6.110 | 900 | -0.06(-0.97%) |
Dec 10, 2009 | 6.212 | 6.212 | 6.160 | 6.170 | 9,700 | +0.04(+0.65%) |
Dec 09, 2009 | 6.210 | 6.250 | 6.130 | 6.130 | 2,560 | -0.07(-1.14%) |
Dec 08, 2009 | 6.200 | 6.202 | 6.200 | 6.201 | 800 | +0.00(+0.02%) |
Dec 07, 2009 | 6.150 | 6.200 | 6.100 | 6.200 | 1,740 | +0.10(+1.64%) |
Dec 04, 2009 | 5.930 | 6.100 | 5.930 | 6.100 | 5,199 | +0.16(+2.69%) |
Dec 03, 2009 | 5.950 | 5.950 | 5.940 | 5.940 | 3,200 | -0.01(-0.17%) |
Dec 02, 2009 | 6.060 | 6.060 | 5.920 | 5.950 | 2,259 | -0.10(-1.65%) |
Dec 01, 2009 | 6.050 | 6.240 | 6.050 | 6.050 | 3,325 | -0.01(-0.17%) |
Nov 30, 2009 | 6.000 | 6.060 | 5.920 | 6.060 | 4,769 | +0.00(+0.00%) |
Nov 25, 2009 | 6.060 | 6.060 | 6.060 | 6.060 | 1,200 | +0.06(+1.00%) |
Nov 24, 2009 | 6.060 | 6.060 | 5.980 | 6.000 | 6,465 | -0.08(-1.32%) |
Nov 23, 2009 | 6.110 | 6.110 | 5.999 | 6.080 | 8,680 | -0.07(-1.14%) |
Nov 20, 2009 | 6.150 | 6.180 | 6.150 | 6.150 | 1,500 | +0.07(+1.15%) |
Nov 19, 2009 | 6.210 | 6.210 | 6.000 | 6.080 | 8,843 | -0.15(-2.41%) |
Nov 18, 2009 | 6.210 | 6.230 | 6.210 | 6.230 | 200 | +0.03(+0.48%) |
Nov 17, 2009 | 6.220 | 6.220 | 6.170 | 6.200 | 600 | +0.05(+0.81%) |
Nov 16, 2009 | 6.040 | 6.150 | 6.040 | 6.150 | 4,500 | +0.05(+0.82%) |
Nov 13, 2009 | 6.060 | 6.160 | 6.050 | 6.100 | 9,700 | -0.20(-3.17%) |
Nov 12, 2009 | 6.400 | 6.400 | 6.050 | 6.300 | 10,475 | -0.09(-1.42%) |
Nov 11, 2009 | 6.350 | 6.630 | 6.300 | 6.391 | 10,130 | +0.14(+2.25%) |
Nov 10, 2009 | 6.480 | 6.750 | 5.800 | 6.250 | 106,870 | -0.30(-4.58%) |
Nov 09, 2009 | 6.470 | 6.690 | 6.360 | 6.550 | 12,900 | +0.10(+1.55%) |
Nov 06, 2009 | 6.600 | 6.600 | 6.450 | 6.450 | 9,800 | -0.10(-1.53%) |
Nov 05, 2009 | 6.850 | 6.860 | 6.550 | 6.550 | 10,960 | -0.21(-3.11%) |
Nov 04, 2009 | 7.050 | 7.050 | 6.680 | 6.760 | 12,877 | -0.24(-3.43%) |
Nov 02, 2009 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.16(+2.34%) |
Oct 30, 2009 | 6.890 | 6.890 | 6.390 | 6.840 | 25,400 | -0.06(-0.87%) |
Oct 29, 2009 | 7.000 | 7.000 | 6.420 | 6.900 | 5,700 | -0.05(-0.72%) |
Oct 28, 2009 | 7.000 | 7.010 | 6.950 | 6.950 | 5,300 | -0.10(-1.42%) |
Oct 27, 2009 | 7.290 | 7.300 | 7.000 | 7.050 | 6,870 | -0.22(-3.03%) |
Oct 23, 2009 | 7.270 | 7.270 | 7.270 | 7.270 | 0 | +0.22(+3.12%) |
Oct 22, 2009 | 6.970 | 7.250 | 6.970 | 7.050 | 4,000 | -0.03(-0.42%) |
Oct 21, 2009 | 7.040 | 7.080 | 6.960 | 7.080 | 6,254 | +0.03(+0.43%) |
Oct 20, 2009 | 7.010 | 7.050 | 7.010 | 7.050 | 4,100 | +0.04(+0.57%) |
Oct 19, 2009 | 7.050 | 7.050 | 7.000 | 7.010 | 7,300 | -0.12(-1.68%) |
Oct 16, 2009 | 7.130 | 7.130 | 7.130 | 7.130 | 1,000 | -0.02(-0.28%) |
Oct 15, 2009 | 7.200 | 7.290 | 7.050 | 7.150 | 9,200 | -0.05(-0.69%) |
Oct 14, 2009 | 7.210 | 7.295 | 7.200 | 7.200 | 27,600 | -0.10(-1.37%) |
Oct 13, 2009 | 7.050 | 7.300 | 7.050 | 7.300 | 1,650 | +0.17(+2.38%) |
Oct 12, 2009 | 7.250 | 7.300 | 7.130 | 7.130 | 3,153 | -0.17(-2.33%) |
Oct 09, 2009 | 7.280 | 7.300 | 7.160 | 7.300 | 2,625 | -0.10(-1.35%) |
Oct 08, 2009 | 7.130 | 7.400 | 7.100 | 7.400 | 6,400 | +0.44(+6.32%) |
Oct 07, 2009 | 6.960 | 6.960 | 6.960 | 6.960 | 300 | -0.04(-0.57%) |
Oct 06, 2009 | 7.020 | 7.020 | 6.960 | 7.000 | 15,100 | -0.05(-0.71%) |
Oct 05, 2009 | 7.110 | 7.200 | 7.050 | 7.050 | 17,755 | -0.05(-0.70%) |
Oct 02, 2009 | 7.200 | 7.200 | 7.090 | 7.100 | 10,200 | -0.17(-2.34%) |
Oct 01, 2009 | 7.300 | 7.300 | 7.270 | 7.270 | 900 | -0.03(-0.41%) |
Sep 30, 2009 | 7.200 | 7.320 | 7.110 | 7.300 | 6,800 | +0.06(+0.83%) |
Sep 29, 2009 | 7.050 | 7.240 | 6.950 | 7.240 | 19,800 | -0.01(-0.14%) |
Sep 28, 2009 | 7.140 | 7.290 | 7.140 | 7.250 | 3,850 | +0.15(+2.11%) |
Sep 25, 2009 | 7.150 | 7.290 | 7.050 | 7.100 | 5,000 | -0.05(-0.70%) |
Sep 24, 2009 | 7.420 | 7.420 | 7.150 | 7.150 | 9,050 | -0.35(-4.67%) |
Sep 23, 2009 | 7.250 | 7.750 | 7.250 | 7.500 | 7,098 | +0.35(+4.90%) |
Sep 22, 2009 | 7.140 | 7.350 | 7.010 | 7.150 | 15,050 | +0.01(+0.14%) |
Sep 21, 2009 | 7.170 | 7.200 | 7.010 | 7.140 | 4,054 | +0.04(+0.56%) |
Sep 18, 2009 | 7.110 | 7.180 | 7.080 | 7.100 | 13,347 | -0.10(-1.39%) |
Sep 17, 2009 | 7.255 | 7.255 | 7.090 | 7.200 | 16,238 | -0.20(-2.70%) |
Sep 16, 2009 | 7.250 | 7.410 | 7.200 | 7.400 | 5,104 | +0.18(+2.49%) |
Sep 15, 2009 | 7.200 | 7.250 | 7.200 | 7.220 | 3,220 | +0.04(+0.56%) |
Sep 14, 2009 | 7.370 | 7.370 | 7.070 | 7.180 | 2,100 | -0.20(-2.71%) |
Sep 11, 2009 | 7.450 | 7.640 | 7.380 | 7.380 | 5,300 | -0.01(-0.14%) |
Sep 10, 2009 | 7.060 | 7.750 | 7.060 | 7.390 | 15,006 | +0.29(+4.08%) |
Sep 09, 2009 | 7.310 | 7.310 | 7.010 | 7.100 | 7,861 | -0.10(-1.39%) |
Sep 08, 2009 | 7.120 | 7.540 | 7.100 | 7.200 | 16,733 | +0.15(+2.13%) |
Sep 04, 2009 | 7.050 | 7.100 | 7.050 | 7.050 | 3,200 | +0.00(+0.00%) |
Sep 03, 2009 | 7.150 | 7.150 | 7.050 | 7.050 | 10,505 | -0.05(-0.70%) |
Sep 02, 2009 | 7.140 | 7.150 | 7.080 | 7.100 | 5,000 | +0.00(+0.00%) |
Sep 01, 2009 | 7.140 | 7.150 | 6.900 | 7.100 | 7,080 | -0.05(-0.70%) |
Aug 31, 2009 | 6.950 | 7.150 | 6.950 | 7.150 | 1,395 | +0.10(+1.42%) |
Aug 28, 2009 | 7.050 | 7.060 | 7.050 | 7.050 | 700 | +0.04(+0.57%) |
Aug 27, 2009 | 6.970 | 7.130 | 6.960 | 7.010 | 5,406 | -0.04(-0.57%) |
Aug 26, 2009 | 7.060 | 7.149 | 6.950 | 7.050 | 17,000 | -0.10(-1.40%) |
Aug 25, 2009 | 6.970 | 7.160 | 6.970 | 7.150 | 8,300 | +0.16(+2.29%) |
Aug 24, 2009 | 7.000 | 7.030 | 6.990 | 6.990 | 4,000 | -0.01(-0.14%) |
Aug 21, 2009 | 7.000 | 7.000 | 6.950 | 7.000 | 6,200 | +0.00(+0.00%) |
Aug 20, 2009 | 7.000 | 7.020 | 7.000 | 7.000 | 7,200 | +0.00(+0.00%) |
Aug 19, 2009 | 6.690 | 7.150 | 6.690 | 7.000 | 7,200 | -0.26(-3.58%) |
Aug 18, 2009 | 7.340 | 7.340 | 7.040 | 7.260 | 1,650 | -0.14(-1.89%) |
Aug 14, 2009 | 7.400 | 7.400 | 7.400 | 7.400 | 0 | +0.15(+2.07%) |
Aug 13, 2009 | 7.260 | 7.320 | 7.250 | 7.250 | 3,766 | +0.00(+0.00%) |
Aug 12, 2009 | 7.520 | 7.550 | 7.250 | 7.250 | 9,230 | -0.15(-2.03%) |
Aug 11, 2009 | 7.250 | 8.180 | 7.250 | 7.400 | 31,241 | +0.15(+2.07%) |
Aug 10, 2009 | 6.820 | 7.250 | 6.820 | 7.250 | 3,930 | +0.35(+5.07%) |
Aug 07, 2009 | 7.050 | 7.050 | 6.800 | 6.900 | 6,315 | -0.18(-2.54%) |
Aug 06, 2009 | 7.120 | 7.170 | 7.080 | 7.080 | 400 | -0.07(-0.98%) |
Aug 05, 2009 | 7.075 | 7.290 | 6.910 | 7.150 | 6,700 | -0.02(-0.28%) |
Aug 04, 2009 | 7.180 | 7.180 | 7.151 | 7.170 | 2,422 | -0.12(-1.65%) |
Aug 03, 2009 | 6.980 | 7.290 | 6.950 | 7.290 | 1,700 | +0.18(+2.53%) |
Jul 31, 2009 | 6.470 | 7.110 | 6.470 | 7.110 | 10,002 | +0.51(+7.73%) |
Jul 30, 2009 | 6.300 | 6.600 | 6.300 | 6.600 | 1,840 | +0.40(+6.45%) |
Jul 29, 2009 | 6.150 | 6.300 | 6.040 | 6.200 | 6,540 | +0.06(+0.98%) |
Jul 28, 2009 | 6.140 | 6.250 | 6.050 | 6.140 | 24,700 | -0.01(-0.16%) |
Jul 27, 2009 | 6.190 | 6.250 | 6.150 | 6.150 | 32,385 | -0.05(-0.81%) |
Jul 24, 2009 | 5.980 | 6.200 | 5.980 | 6.200 | 144 | +0.11(+1.81%) |
Jul 23, 2009 | 6.150 | 6.200 | 5.854 | 6.090 | 2,100 | +0.04(+0.66%) |
Jul 22, 2009 | 6.100 | 6.100 | 5.890 | 6.050 | 1,855 | +0.00(+0.00%) |
Jul 21, 2009 | 6.030 | 6.050 | 5.930 | 6.050 | 10,225 | +0.00(+0.00%) |
Jul 20, 2009 | 6.450 | 6.680 | 5.910 | 6.050 | 29,398 | -0.28(-4.42%) |
Jul 17, 2009 | 6.530 | 6.590 | 6.180 | 6.330 | 16,600 | -0.10(-1.56%) |
Jul 16, 2009 | 6.520 | 6.560 | 6.350 | 6.430 | 16,725 | -0.27(-4.03%) |
Jul 15, 2009 | 6.600 | 6.750 | 6.310 | 6.700 | 16,700 | +0.10(+1.52%) |
Jul 14, 2009 | 6.700 | 6.880 | 6.500 | 6.600 | 1,200 | -0.18(-2.65%) |
Jul 13, 2009 | 6.720 | 6.780 | 6.530 | 6.780 | 400 | +0.13(+1.95%) |
Jul 10, 2009 | 6.570 | 6.690 | 6.450 | 6.650 | 2,922 | +0.20(+3.10%) |
Jul 09, 2009 | 6.360 | 6.750 | 6.310 | 6.450 | 9,940 | -0.05(-0.77%) |
Jul 08, 2009 | 6.700 | 6.850 | 6.260 | 6.500 | 16,600 | +0.01(+0.15%) |
Jul 07, 2009 | 6.500 | 6.580 | 6.350 | 6.490 | 1,500 | -0.11(-1.67%) |
Jul 06, 2009 | 6.810 | 6.810 | 6.250 | 6.600 | 11,000 | -0.30(-4.35%) |
Jul 02, 2009 | 6.760 | 6.900 | 6.750 | 6.900 | 4,200 | -0.10(-1.43%) |
Jul 01, 2009 | 7.000 | 7.000 | 7.000 | 7.000 | 300 | +0.10(+1.45%) |
Jun 30, 2009 | 6.800 | 7.000 | 6.710 | 6.900 | 8,198 | -0.01(-0.14%) |
Jun 29, 2009 | 6.880 | 7.000 | 6.810 | 6.910 | 6,190 | -0.09(-1.29%) |
Jun 26, 2009 | 6.900 | 7.030 | 6.770 | 7.000 | 3,000 | -0.25(-3.45%) |
Jun 25, 2009 | 6.960 | 7.250 | 6.900 | 7.250 | 1,500 | +0.39(+5.69%) |
Jun 24, 2009 | 6.860 | 6.860 | 6.750 | 6.860 | 2,500 | -0.04(-0.58%) |
Jun 23, 2009 | 6.910 | 7.150 | 6.900 | 6.900 | 6,500 | -0.02(-0.29%) |
Jun 22, 2009 | 7.050 | 7.050 | 6.910 | 6.920 | 400 | -0.08(-1.14%) |
Jun 19, 2009 | 7.250 | 7.250 | 7.000 | 7.000 | 4,350 | -0.15(-2.10%) |
Jun 18, 2009 | 7.050 | 7.240 | 6.900 | 7.150 | 5,100 | +0.00(+0.00%) |
Jun 17, 2009 | 7.070 | 7.200 | 6.750 | 7.150 | 8,300 | +0.00(+0.00%) |
Jun 16, 2009 | 7.400 | 7.400 | 7.110 | 7.150 | 4,700 | +0.01(+0.14%) |
Jun 15, 2009 | 7.260 | 7.610 | 7.050 | 7.140 | 800 | -0.01(-0.14%) |
Jun 12, 2009 | 7.150 | 7.400 | 7.010 | 7.150 | 3,300 | -0.10(-1.38%) |
Jun 11, 2009 | 7.050 | 7.250 | 7.000 | 7.250 | 3,800 | +0.19(+2.69%) |
Jun 10, 2009 | 7.050 | 7.100 | 7.010 | 7.060 | 5,986 | +0.04(+0.64%) |
Jun 09, 2009 | 7.000 | 7.150 | 7.000 | 7.015 | 964 | +0.01(+0.21%) |
Jun 08, 2009 | 6.950 | 7.140 | 6.900 | 7.000 | 5,580 | -0.10(-1.41%) |
Jun 05, 2009 | 7.100 | 7.100 | 7.000 | 7.100 | 1,700 | +0.07(+1.00%) |
Jun 04, 2009 | 7.000 | 7.100 | 7.000 | 7.030 | 6,500 | +0.03(+0.43%) |
Jun 03, 2009 | 7.050 | 7.070 | 7.000 | 7.000 | 2,300 | -0.05(-0.71%) |
Jun 02, 2009 | 7.070 | 7.070 | 7.050 | 7.050 | 450 | -0.05(-0.70%) |
Jun 01, 2009 | 7.100 | 7.100 | 7.050 | 7.100 | 11,125 | +0.00(+0.00%) |
May 29, 2009 | 7.100 | 7.100 | 7.100 | 7.100 | 1,407 | +0.05(+0.71%) |
May 28, 2009 | 7.050 | 7.100 | 7.050 | 7.050 | 12,900 | +0.00(+0.00%) |
May 27, 2009 | 7.060 | 7.060 | 7.000 | 7.050 | 33,600 | -0.07(-0.98%) |
May 26, 2009 | 7.120 | 7.150 | 7.050 | 7.120 | 2,281 | -0.03(-0.42%) |
May 22, 2009 | 7.050 | 7.200 | 7.050 | 7.150 | 5,300 | +0.10(+1.42%) |
May 21, 2009 | 7.080 | 7.200 | 7.010 | 7.050 | 2,492 | +0.09(+1.29%) |
May 20, 2009 | 7.110 | 7.240 | 6.900 | 6.960 | 2,620 | +0.01(+0.14%) |
May 19, 2009 | 6.950 | 7.000 | 6.950 | 6.950 | 1,200 | +0.09(+1.31%) |
May 18, 2009 | 6.870 | 6.990 | 6.850 | 6.860 | 2,800 | -0.14(-2.00%) |
May 15, 2009 | 7.300 | 7.310 | 6.830 | 7.000 | 11,990 | -0.40(-5.41%) |
May 14, 2009 | 7.710 | 7.710 | 7.110 | 7.400 | 6,500 | -0.25(-3.27%) |
May 13, 2009 | 8.000 | 8.000 | 7.650 | 7.650 | 5,500 | -0.52(-6.36%) |
May 12, 2009 | 7.360 | 8.240 | 6.100 | 8.170 | 107,790 | +0.12(+1.49%) |
May 11, 2009 | 8.150 | 8.150 | 8.050 | 8.050 | 3,300 | -0.13(-1.59%) |
May 08, 2009 | 7.800 | 8.300 | 7.800 | 8.180 | 4,668 | +0.38(+4.87%) |
May 07, 2009 | 7.700 | 8.050 | 7.700 | 7.800 | 9,002 | +0.20(+2.63%) |
May 06, 2009 | 7.610 | 7.610 | 7.600 | 7.600 | 400 | +0.15(+2.01%) |
May 05, 2009 | 7.650 | 7.850 | 7.450 | 7.450 | 7,400 | +0.05(+0.68%) |
May 04, 2009 | 7.400 | 7.400 | 7.400 | 7.400 | 2,200 | -0.06(-0.77%) |
May 01, 2009 | 7.300 | 7.490 | 7.300 | 7.457 | 633 | +0.01(+0.10%) |
Apr 30, 2009 | 7.450 | 7.450 | 7.400 | 7.450 | 500 | +0.00(+0.00%) |
Apr 29, 2009 | 7.810 | 7.810 | 7.300 | 7.450 | 2,300 | -0.11(-1.46%) |
Apr 28, 2009 | 7.300 | 7.800 | 7.250 | 7.560 | 4,000 | +0.56(+8.00%) |
Apr 27, 2009 | 7.200 | 7.250 | 7.000 | 7.000 | 3,000 | -0.20(-2.78%) |
Apr 24, 2009 | 7.340 | 7.400 | 7.050 | 7.200 | 5,739 | -0.31(-4.13%) |
Apr 23, 2009 | 7.450 | 7.850 | 7.450 | 7.510 | 960 | +0.06(+0.81%) |
Apr 22, 2009 | 7.360 | 7.450 | 6.700 | 7.450 | 4,000 | -0.04(-0.53%) |
Apr 20, 2009 | 7.490 | 7.490 | 7.490 | 7.490 | 0 | -0.01(-0.13%) |
Apr 17, 2009 | 7.600 | 7.650 | 7.450 | 7.500 | 7,180 | -0.05(-0.66%) |
Apr 16, 2009 | 7.600 | 7.600 | 7.540 | 7.550 | 1,300 | -0.10(-1.31%) |
Apr 15, 2009 | 7.650 | 7.650 | 7.600 | 7.650 | 2,700 | -0.10(-1.29%) |
Apr 14, 2009 | 7.810 | 7.900 | 7.550 | 7.750 | 9,700 | +0.00(+0.00%) |
Apr 13, 2009 | 7.750 | 7.850 | 7.550 | 7.750 | 3,416 | +0.05(+0.65%) |
Apr 09, 2009 | 7.570 | 7.880 | 7.300 | 7.700 | 36,688 | +0.15(+1.99%) |
Apr 08, 2009 | 7.650 | 7.650 | 7.350 | 7.550 | 7,481 | +0.10(+1.34%) |
Apr 07, 2009 | 7.500 | 7.550 | 7.400 | 7.450 | 5,100 | -0.17(-2.30%) |
Apr 06, 2009 | 7.300 | 7.650 | 7.150 | 7.625 | 12,926 | +0.33(+4.45%) |
Apr 03, 2009 | 7.160 | 7.300 | 7.100 | 7.300 | 6,205 | +0.14(+1.96%) |
Apr 02, 2009 | 6.890 | 7.750 | 6.250 | 7.160 | 31,067 | +0.56(+8.48%) |