Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.226 | 9.446 | 9.028 | 9.043 | 1,706,253 | -0.13(-1.44%) |
Apr 29, 2010 | 9.813 | 9.865 | 8.882 | 9.175 | 3,944,427 | -0.91(-9.02%) |
Apr 28, 2010 | 10.17 | 10.39 | 10.01 | 10.08 | 1,215,634 | +0.03(+0.29%) |
Apr 27, 2010 | 10.27 | 10.50 | 9.945 | 10.06 | 1,491,024 | -0.25(-2.42%) |
Apr 26, 2010 | 10.58 | 10.77 | 10.30 | 10.30 | 1,257,193 | -0.48(-4.42%) |
Apr 23, 2010 | 10.67 | 10.97 | 10.63 | 10.78 | 1,519,449 | +0.15(+1.45%) |
Apr 22, 2010 | 10.07 | 10.71 | 9.982 | 10.63 | 1,496,364 | +0.42(+4.10%) |
Apr 21, 2010 | 9.586 | 10.23 | 9.564 | 10.21 | 1,753,470 | +0.63(+6.58%) |
Apr 20, 2010 | 9.608 | 9.703 | 9.461 | 9.578 | 1,535,035 | +0.02(+0.23%) |
Apr 19, 2010 | 9.608 | 9.740 | 9.358 | 9.556 | 1,517,596 | -0.07(-0.76%) |
Apr 16, 2010 | 10.03 | 10.07 | 9.615 | 9.630 | 2,261,343 | -0.43(-4.23%) |
Apr 15, 2010 | 9.813 | 10.11 | 9.725 | 10.06 | 1,008,598 | +0.24(+2.47%) |
Apr 14, 2010 | 9.527 | 9.828 | 9.483 | 9.813 | 1,050,193 | +0.37(+3.96%) |
Apr 13, 2010 | 9.505 | 9.527 | 9.344 | 9.439 | 675,067 | -0.06(-0.62%) |
Apr 12, 2010 | 9.498 | 9.520 | 9.395 | 9.498 | 732,031 | +0.02(+0.23%) |
Apr 09, 2010 | 9.461 | 9.490 | 9.245 | 9.476 | 1,348,362 | +0.02(+0.23%) |
Apr 08, 2010 | 9.197 | 9.465 | 9.135 | 9.454 | 844,167 | +0.20(+2.14%) |
Apr 07, 2010 | 9.226 | 9.410 | 9.146 | 9.256 | 1,333,091 | -0.02(-0.24%) |
Apr 06, 2010 | 8.728 | 9.314 | 8.698 | 9.278 | 1,568,192 | +0.49(+5.59%) |
Apr 05, 2010 | 8.625 | 8.786 | 8.581 | 8.786 | 812,420 | +0.22(+2.57%) |
Apr 01, 2010 | 8.566 | 8.566 | 8.566 | 8.566 | 721,141 | +0.04(+0.52%) |
Mar 31, 2010 | 8.258 | 8.618 | 8.222 | 8.522 | 1,479,626 | +0.20(+2.38%) |
Mar 30, 2010 | 8.478 | 8.559 | 8.236 | 8.324 | 933,107 | -0.16(-1.90%) |
Mar 29, 2010 | 8.603 | 8.625 | 8.310 | 8.486 | 974,732 | -0.05(-0.60%) |
Mar 26, 2010 | 8.698 | 8.816 | 8.515 | 8.537 | 1,368,490 | -0.10(-1.19%) |
Mar 25, 2010 | 8.728 | 8.948 | 8.625 | 8.640 | 1,510,311 | -0.05(-0.59%) |
Mar 24, 2010 | 8.427 | 8.720 | 8.376 | 8.691 | 1,416,389 | +0.21(+2.51%) |
Mar 23, 2010 | 8.346 | 8.493 | 8.214 | 8.478 | 912,231 | +0.12(+1.40%) |
Mar 22, 2010 | 8.046 | 8.361 | 7.965 | 8.361 | 1,081,287 | +0.22(+2.70%) |
Mar 19, 2010 | 8.244 | 8.346 | 7.936 | 8.141 | 3,010,442 | -0.04(-0.54%) |
Mar 18, 2010 | 8.324 | 8.486 | 8.174 | 8.185 | 1,525,314 | -0.28(-3.29%) |
Mar 17, 2010 | 8.119 | 8.522 | 7.958 | 8.464 | 1,848,340 | +0.35(+4.34%) |
Mar 16, 2010 | 7.921 | 8.119 | 7.853 | 8.112 | 1,245,387 | +0.18(+2.31%) |
Mar 15, 2010 | 7.877 | 8.038 | 7.826 | 7.928 | 1,409,378 | -0.23(-2.79%) |
Mar 12, 2010 | 8.288 | 8.324 | 8.068 | 8.156 | 1,461,839 | -0.11(-1.33%) |
Mar 11, 2010 | 7.884 | 8.280 | 7.855 | 8.266 | 1,618,269 | +0.32(+4.06%) |
Mar 10, 2010 | 7.525 | 7.965 | 7.525 | 7.943 | 2,149,896 | +0.43(+5.76%) |
Mar 09, 2010 | 7.349 | 7.525 | 7.327 | 7.510 | 1,456,859 | +0.13(+1.79%) |
Mar 08, 2010 | 7.408 | 7.459 | 7.364 | 7.378 | 1,642,614 | -0.05(-0.69%) |
Mar 05, 2010 | 7.158 | 7.430 | 7.114 | 7.430 | 2,695,475 | +0.34(+4.76%) |
Mar 04, 2010 | 7.188 | 7.246 | 7.085 | 7.092 | 846,946 | -0.10(-1.33%) |
Mar 03, 2010 | 7.224 | 7.298 | 7.129 | 7.188 | 1,449,771 | +0.01(+0.10%) |
Mar 02, 2010 | 7.166 | 7.239 | 7.100 | 7.180 | 1,215,033 | +0.03(+0.41%) |
Mar 01, 2010 | 7.158 | 7.276 | 7.056 | 7.151 | 1,115,848 | +0.00(+0.00%) |
Feb 26, 2010 | 7.276 | 7.276 | 7.114 | 7.151 | 4,507,019 | -0.10(-1.32%) |
Feb 25, 2010 | 7.100 | 7.276 | 7.041 | 7.246 | 1,645,356 | +0.01(+0.20%) |
Feb 24, 2010 | 7.136 | 7.429 | 7.107 | 7.232 | 1,887,798 | +0.13(+1.86%) |
Feb 23, 2010 | 7.275 | 7.319 | 7.056 | 7.100 | 1,921,628 | -0.18(-2.52%) |
Feb 22, 2010 | 7.085 | 7.297 | 7.070 | 7.283 | 2,246,056 | +0.22(+3.11%) |
Feb 19, 2010 | 6.946 | 7.063 | 6.887 | 7.063 | 1,663,228 | +0.12(+1.80%) |
Feb 18, 2010 | 6.880 | 6.975 | 6.807 | 6.938 | 868,859 | +0.07(+1.07%) |
Feb 17, 2010 | 6.887 | 6.916 | 6.741 | 6.865 | 935,409 | +0.01(+0.11%) |
Feb 16, 2010 | 6.645 | 6.858 | 6.598 | 6.858 | 1,060,595 | +0.21(+3.20%) |
Feb 12, 2010 | 6.477 | 6.645 | 6.645 | 6.645 | 1,552,387 | +0.12(+1.80%) |
Feb 11, 2010 | 6.565 | 6.579 | 6.411 | 6.528 | 1,003,409 | -0.05(-0.78%) |
Feb 10, 2010 | 6.579 | 6.653 | 6.484 | 6.579 | 1,338,459 | -0.01(-0.22%) |
Feb 09, 2010 | 6.594 | 6.653 | 6.477 | 6.594 | 1,474,663 | +0.11(+1.69%) |
Feb 08, 2010 | 6.492 | 6.620 | 6.433 | 6.484 | 1,038,388 | -0.11(-1.67%) |
Feb 05, 2010 | 6.623 | 6.814 | 6.382 | 6.594 | 3,493,932 | +0.00(+0.00%) |
Feb 04, 2010 | 6.748 | 6.814 | 6.535 | 6.594 | 3,312,239 | -0.23(-3.43%) |
Feb 03, 2010 | 7.019 | 7.041 | 6.719 | 6.829 | 3,435,273 | -0.18(-2.51%) |
Feb 02, 2010 | 7.092 | 7.136 | 6.821 | 7.004 | 14,943,476 | +0.16(+2.36%) |
Feb 01, 2010 | 7.026 | 7.034 | 6.753 | 6.843 | 1,184,296 | -0.18(-2.51%) |
Jan 29, 2010 | 7.261 | 7.319 | 6.902 | 7.019 | 2,929,334 | -0.41(-5.52%) |
Jan 28, 2010 | 7.510 | 7.671 | 7.319 | 7.429 | 1,161,499 | -0.04(-0.49%) |
Jan 27, 2010 | 7.195 | 7.510 | 7.195 | 7.466 | 1,334,466 | +0.26(+3.56%) |
Jan 26, 2010 | 7.202 | 7.532 | 7.140 | 7.210 | 1,373,647 | -0.04(-0.51%) |
Jan 25, 2010 | 7.312 | 7.415 | 7.085 | 7.246 | 816,265 | +0.02(+0.30%) |
Jan 22, 2010 | 7.598 | 7.693 | 7.173 | 7.224 | 1,924,914 | -0.38(-5.01%) |
Jan 21, 2010 | 7.041 | 7.686 | 7.041 | 7.605 | 3,291,773 | +0.50(+7.01%) |
Jan 20, 2010 | 6.946 | 7.254 | 6.829 | 7.107 | 1,898,876 | +0.07(+1.04%) |
Jan 19, 2010 | 6.960 | 7.034 | 6.880 | 7.034 | 1,308,082 | +0.10(+1.37%) |
Jan 15, 2010 | 6.990 | 6.938 | 6.938 | 6.938 | 1,591,422 | -0.04(-0.63%) |
Jan 14, 2010 | 6.667 | 7.026 | 6.594 | 6.982 | 1,305,876 | +0.31(+4.61%) |
Jan 13, 2010 | 6.609 | 6.704 | 6.418 | 6.675 | 939,244 | +0.07(+1.00%) |
Jan 12, 2010 | 6.550 | 6.653 | 6.521 | 6.609 | 793,263 | -0.03(-0.44%) |
Jan 11, 2010 | 6.733 | 6.741 | 6.528 | 6.638 | 1,274,658 | -0.10(-1.52%) |
Jan 08, 2010 | 6.470 | 6.741 | 6.440 | 6.741 | 1,459,844 | +0.23(+3.60%) |
Jan 07, 2010 | 6.169 | 6.587 | 6.133 | 6.506 | 1,817,783 | +0.34(+5.46%) |
Jan 06, 2010 | 6.030 | 6.184 | 5.942 | 6.169 | 1,092,672 | +0.12(+1.94%) |
Jan 05, 2010 | 5.986 | 6.096 | 5.913 | 6.052 | 1,687,439 | +0.04(+0.73%) |
Jan 04, 2010 | 5.605 | 6.008 | 5.576 | 6.008 | 1,806,145 | +0.48(+8.61%) |
Dec 31, 2009 | 5.554 | 5.532 | 5.532 | 5.532 | 664,957 | -0.01(-0.13%) |
Dec 30, 2009 | 5.568 | 5.656 | 5.502 | 5.539 | 806,594 | -0.09(-1.56%) |
Dec 29, 2009 | 5.422 | 5.664 | 5.422 | 5.627 | 1,141,689 | +0.17(+3.09%) |
Dec 28, 2009 | 5.495 | 5.554 | 5.422 | 5.458 | 939,001 | -0.05(-0.93%) |
Dec 24, 2009 | 5.480 | 5.539 | 5.407 | 5.510 | 404,421 | +0.05(+0.94%) |
Dec 23, 2009 | 5.568 | 5.730 | 5.422 | 5.458 | 984,459 | -0.11(-1.97%) |
Dec 22, 2009 | 5.400 | 5.590 | 5.393 | 5.568 | 1,082,938 | +0.17(+3.12%) |
Dec 21, 2009 | 5.400 | 5.451 | 5.217 | 5.400 | 1,465,694 | +0.07(+1.38%) |
Dec 18, 2009 | 5.363 | 5.458 | 5.063 | 5.327 | 6,859,154 | -0.21(-3.71%) |
Dec 17, 2009 | 5.532 | 5.634 | 5.473 | 5.532 | 872,171 | -0.01(-0.26%) |
Dec 16, 2009 | 5.546 | 5.642 | 5.480 | 5.546 | 961,010 | +0.01(+0.26%) |
Dec 15, 2009 | 5.510 | 5.601 | 5.466 | 5.532 | 1,146,926 | -0.01(-0.26%) |
Dec 14, 2009 | 5.494 | 5.605 | 5.466 | 5.546 | 1,000,011 | +0.02(+0.40%) |
Dec 11, 2009 | 5.495 | 5.532 | 5.451 | 5.524 | 901,973 | +0.06(+1.07%) |
Dec 10, 2009 | 5.524 | 5.524 | 5.422 | 5.466 | 735,796 | -0.02(-0.40%) |
Dec 09, 2009 | 5.429 | 5.517 | 5.393 | 5.488 | 903,084 | +0.03(+0.54%) |
Dec 08, 2009 | 5.422 | 5.546 | 5.385 | 5.458 | 785,215 | -0.04(-0.67%) |
Dec 07, 2009 | 5.517 | 5.568 | 5.400 | 5.495 | 1,197,292 | -0.04(-0.79%) |
Dec 04, 2009 | 5.627 | 5.715 | 5.506 | 5.539 | 1,627,720 | +0.01(+0.13%) |
Dec 03, 2009 | 5.686 | 5.810 | 5.524 | 5.532 | 1,008,758 | -0.11(-1.95%) |
Dec 02, 2009 | 5.671 | 5.774 | 5.642 | 5.642 | 1,514,149 | -0.04(-0.77%) |
Dec 01, 2009 | 5.744 | 5.817 | 5.671 | 5.686 | 1,083,290 | -0.04(-0.64%) |
Nov 30, 2009 | 5.715 | 5.825 | 5.642 | 5.722 | 1,499,102 | +0.01(+0.13%) |
Nov 27, 2009 | 5.708 | 5.883 | 5.678 | 5.715 | 919,091 | -0.11(-1.89%) |
Nov 25, 2009 | 5.935 | 5.949 | 5.795 | 5.825 | 1,187,744 | -0.07(-1.12%) |
Nov 24, 2009 | 5.839 | 5.898 | 5.759 | 5.891 | 1,263,754 | +0.03(+0.50%) |
Nov 23, 2009 | 5.935 | 5.971 | 5.810 | 5.861 | 1,144,725 | +0.03(+0.50%) |
Nov 20, 2009 | 5.839 | 5.971 | 5.817 | 5.832 | 768,944 | -0.05(-0.87%) |
Nov 19, 2009 | 6.008 | 6.037 | 5.825 | 5.883 | 960,851 | -0.18(-3.02%) |
Nov 18, 2009 | 6.089 | 6.220 | 6.001 | 6.067 | 595,354 | -0.01(-0.12%) |
Nov 17, 2009 | 5.942 | 6.111 | 5.883 | 6.074 | 984,118 | +0.07(+1.10%) |
Nov 16, 2009 | 6.089 | 6.220 | 5.979 | 6.008 | 1,391,260 | +0.23(+3.93%) |
Nov 13, 2009 | 5.825 | 5.883 | 5.736 | 5.781 | 1,335,618 | -0.04(-0.63%) |
Nov 12, 2009 | 6.037 | 6.089 | 5.810 | 5.817 | 1,273,494 | -0.21(-3.52%) |
Nov 11, 2009 | 5.979 | 6.059 | 5.935 | 6.030 | 2,113,705 | +0.22(+3.78%) |
Nov 10, 2009 | 5.949 | 6.015 | 5.686 | 5.810 | 1,799,523 | -0.20(-3.29%) |
Nov 09, 2009 | 5.832 | 6.103 | 5.832 | 6.008 | 1,952,605 | +0.24(+4.19%) |
Nov 06, 2009 | 5.803 | 5.825 | 5.715 | 5.766 | 1,508,985 | -0.09(-1.50%) |
Nov 05, 2009 | 5.825 | 5.861 | 5.715 | 5.854 | 1,824,098 | +0.14(+2.44%) |
Nov 04, 2009 | 6.191 | 6.286 | 5.678 | 5.715 | 3,529,975 | -0.43(-7.03%) |
Nov 03, 2009 | 6.140 | 6.206 | 5.971 | 6.147 | 1,441,834 | -0.04(-0.59%) |
Nov 02, 2009 | 6.543 | 6.579 | 6.052 | 6.184 | 1,913,789 | -0.29(-4.42%) |
Oct 30, 2009 | 6.667 | 6.755 | 6.448 | 6.470 | 2,274,270 | -0.29(-4.33%) |
Oct 29, 2009 | 6.785 | 6.785 | 6.638 | 6.763 | 1,185,642 | +0.04(+0.65%) |
Oct 28, 2009 | 6.807 | 6.851 | 6.583 | 6.719 | 1,302,737 | -0.09(-1.29%) |
Oct 27, 2009 | 6.755 | 6.946 | 6.697 | 6.807 | 1,619,702 | +0.11(+1.64%) |
Oct 26, 2009 | 6.660 | 6.814 | 6.521 | 6.697 | 1,397,544 | +0.04(+0.66%) |
Oct 23, 2009 | 6.748 | 7.056 | 6.653 | 6.653 | 1,978,196 | -0.36(-5.12%) |
Oct 22, 2009 | 6.682 | 7.034 | 6.631 | 7.012 | 1,192,605 | +0.33(+4.93%) |
Oct 21, 2009 | 6.997 | 7.129 | 6.645 | 6.682 | 1,789,180 | -0.37(-5.30%) |
Oct 20, 2009 | 7.004 | 7.246 | 6.997 | 7.056 | 1,463,198 | -0.20(-2.73%) |
Oct 19, 2009 | 7.327 | 7.327 | 7.041 | 7.254 | 1,875,422 | -0.08(-1.10%) |
Oct 16, 2009 | 7.312 | 7.393 | 7.232 | 7.334 | 2,133,290 | -0.03(-0.40%) |
Oct 15, 2009 | 7.217 | 7.444 | 7.195 | 7.363 | 2,692,177 | -0.01(-0.10%) |
Oct 14, 2009 | 7.371 | 7.510 | 7.136 | 7.371 | 13,022,651 | +0.38(+5.45%) |
Oct 13, 2009 | 6.514 | 7.070 | 6.418 | 6.990 | 4,281,354 | +0.34(+5.18%) |
Oct 12, 2009 | 6.697 | 6.836 | 6.631 | 6.645 | 831,933 | -0.08(-1.20%) |
Oct 09, 2009 | 6.594 | 6.748 | 6.338 | 6.726 | 3,095,795 | +0.32(+5.03%) |
Oct 08, 2009 | 6.008 | 6.448 | 5.986 | 6.404 | 2,446,540 | +0.45(+7.50%) |
Oct 07, 2009 | 5.993 | 6.001 | 5.861 | 5.957 | 591,916 | -0.01(-0.25%) |
Oct 06, 2009 | 6.037 | 6.067 | 5.869 | 5.971 | 1,023,198 | +0.10(+1.62%) |
Oct 05, 2009 | 5.832 | 5.931 | 5.752 | 5.876 | 1,287,393 | +0.09(+1.52%) |
Oct 02, 2009 | 5.678 | 5.825 | 5.598 | 5.788 | 1,549,839 | +0.07(+1.15%) |
Oct 01, 2009 | 5.927 | 5.993 | 5.686 | 5.722 | 1,660,729 | -0.21(-3.46%) |
Sep 30, 2009 | 6.052 | 6.125 | 5.876 | 5.927 | 1,330,692 | -0.13(-2.18%) |
Sep 29, 2009 | 6.089 | 6.191 | 6.045 | 6.059 | 802,551 | -0.03(-0.48%) |
Sep 28, 2009 | 6.103 | 6.176 | 6.045 | 6.089 | 957,742 | +0.00(+0.00%) |
Sep 25, 2009 | 6.191 | 6.191 | 6.023 | 6.089 | 1,267,824 | -0.09(-1.42%) |
Sep 24, 2009 | 6.404 | 6.492 | 6.162 | 6.176 | 1,735,776 | -0.23(-3.55%) |
Sep 23, 2009 | 6.521 | 6.550 | 6.396 | 6.404 | 1,139,693 | -0.07(-1.13%) |
Sep 22, 2009 | 6.572 | 6.609 | 6.448 | 6.477 | 993,626 | -0.04(-0.56%) |
Sep 21, 2009 | 6.601 | 6.704 | 6.492 | 6.514 | 1,077,761 | -0.15(-2.31%) |
Sep 18, 2009 | 6.843 | 6.880 | 6.594 | 6.667 | 1,602,963 | -0.13(-1.94%) |
Sep 17, 2009 | 7.114 | 7.290 | 6.719 | 6.799 | 1,293,053 | -0.34(-4.82%) |
Sep 16, 2009 | 6.843 | 7.232 | 6.843 | 7.144 | 2,089,702 | +0.31(+4.50%) |
Sep 15, 2009 | 6.792 | 6.931 | 6.609 | 6.836 | 901,948 | +0.06(+0.86%) |
Sep 14, 2009 | 6.785 | 6.865 | 6.667 | 6.777 | 1,056,656 | -0.04(-0.64%) |
Sep 11, 2009 | 6.843 | 6.975 | 6.777 | 6.821 | 1,243,059 | +0.03(+0.43%) |
Sep 10, 2009 | 6.909 | 6.946 | 6.741 | 6.792 | 1,242,064 | +0.03(+0.43%) |
Sep 09, 2009 | 6.418 | 6.836 | 6.374 | 6.763 | 1,879,210 | +0.26(+4.06%) |
Sep 08, 2009 | 6.572 | 6.572 | 6.381 | 6.499 | 1,019,387 | +0.01(+0.11%) |
Sep 04, 2009 | 6.448 | 6.535 | 6.411 | 6.492 | 839,135 | +0.04(+0.57%) |
Sep 03, 2009 | 6.382 | 6.470 | 6.323 | 6.455 | 665,220 | +0.14(+2.20%) |
Sep 02, 2009 | 6.455 | 6.557 | 6.286 | 6.316 | 1,386,830 | -0.14(-2.16%) |
Sep 01, 2009 | 6.741 | 6.851 | 6.448 | 6.455 | 1,351,992 | -0.32(-4.65%) |
Aug 31, 2009 | 6.880 | 6.887 | 6.711 | 6.770 | 1,233,150 | -0.18(-2.63%) |
Aug 28, 2009 | 7.019 | 7.107 | 6.851 | 6.953 | 993,245 | -0.10(-1.35%) |
Aug 27, 2009 | 7.048 | 7.100 | 6.836 | 7.048 | 1,040,135 | -0.06(-0.82%) |
Aug 26, 2009 | 7.070 | 7.349 | 7.048 | 7.107 | 930,371 | -0.03(-0.41%) |
Aug 25, 2009 | 7.297 | 7.349 | 7.114 | 7.136 | 685,774 | -0.12(-1.62%) |
Aug 24, 2009 | 7.473 | 7.561 | 7.188 | 7.254 | 805,790 | -0.18(-2.37%) |
Aug 21, 2009 | 7.363 | 7.503 | 7.254 | 7.429 | 937,564 | +0.18(+2.42%) |
Aug 20, 2009 | 7.107 | 7.319 | 7.070 | 7.254 | 1,089,193 | +0.14(+1.96%) |
Aug 19, 2009 | 6.997 | 7.305 | 6.975 | 7.114 | 801,222 | +0.00(+0.00%) |
Aug 18, 2009 | 7.151 | 7.238 | 7.092 | 7.114 | 1,070,391 | -0.09(-1.22%) |
Aug 17, 2009 | 7.327 | 7.393 | 7.070 | 7.202 | 853,810 | -0.32(-4.19%) |
Aug 14, 2009 | 7.774 | 7.832 | 7.407 | 7.517 | 999,385 | -0.34(-4.29%) |
Aug 13, 2009 | 7.972 | 8.059 | 7.700 | 7.854 | 881,476 | -0.06(-0.74%) |
Aug 12, 2009 | 7.796 | 8.125 | 7.700 | 7.913 | 1,139,588 | +0.04(+0.47%) |
Aug 11, 2009 | 8.353 | 8.462 | 7.635 | 7.876 | 1,615,213 | -0.52(-6.20%) |
Aug 10, 2009 | 8.059 | 8.741 | 7.913 | 8.396 | 2,572,834 | +0.33(+4.09%) |
Aug 07, 2009 | 7.239 | 8.103 | 7.144 | 8.067 | 2,806,143 | +0.94(+13.16%) |
Aug 06, 2009 | 7.254 | 7.356 | 6.975 | 7.129 | 1,283,355 | -0.01(-0.10%) |
Aug 05, 2009 | 6.960 | 7.275 | 6.887 | 7.136 | 2,076,280 | +0.41(+6.10%) |
Aug 04, 2009 | 6.616 | 6.946 | 6.418 | 6.726 | 2,124,688 | +0.12(+1.77%) |
Aug 03, 2009 | 6.792 | 6.814 | 6.594 | 6.609 | 1,869,432 | -0.07(-1.10%) |
Jul 31, 2009 | 6.821 | 6.960 | 6.638 | 6.682 | 1,844,077 | -0.26(-3.80%) |
Jul 30, 2009 | 7.305 | 7.459 | 6.755 | 6.946 | 3,410,579 | -0.89(-11.40%) |
Jul 29, 2009 | 7.818 | 8.023 | 7.613 | 7.840 | 1,315,972 | +0.03(+0.38%) |
Jul 28, 2009 | 7.415 | 7.906 | 7.393 | 7.810 | 1,428,226 | +0.34(+4.61%) |
Jul 27, 2009 | 7.195 | 7.503 | 7.151 | 7.466 | 1,128,766 | +0.26(+3.56%) |
Jul 24, 2009 | 7.048 | 7.312 | 6.909 | 7.210 | 630,840 | +0.12(+1.65%) |
Jul 23, 2009 | 6.777 | 7.210 | 6.770 | 7.092 | 1,092,118 | +0.32(+4.76%) |
Jul 22, 2009 | 6.609 | 6.887 | 6.601 | 6.770 | 896,150 | +0.08(+1.20%) |
Jul 21, 2009 | 6.960 | 6.960 | 6.638 | 6.689 | 963,492 | -0.27(-3.89%) |
Jul 20, 2009 | 7.107 | 7.166 | 6.814 | 6.960 | 924,350 | -0.05(-0.73%) |
Jul 17, 2009 | 7.649 | 7.730 | 7.004 | 7.012 | 1,348,753 | -0.60(-7.89%) |
Jul 16, 2009 | 7.092 | 7.722 | 7.034 | 7.613 | 1,658,989 | +0.28(+3.80%) |
Jul 15, 2009 | 7.254 | 7.455 | 7.158 | 7.334 | 1,311,136 | +0.11(+1.52%) |
Jul 14, 2009 | 7.246 | 7.297 | 7.063 | 7.224 | 736,290 | -0.05(-0.70%) |
Jul 13, 2009 | 7.041 | 7.275 | 6.909 | 7.275 | 782,704 | +0.38(+5.53%) |
Jul 10, 2009 | 6.946 | 7.048 | 6.689 | 6.894 | 815,741 | -0.09(-1.26%) |
Jul 09, 2009 | 7.107 | 7.275 | 6.968 | 6.982 | 489,904 | -0.04(-0.63%) |
Jul 08, 2009 | 7.261 | 7.437 | 6.865 | 7.026 | 1,418,586 | -0.18(-2.54%) |
Jul 07, 2009 | 7.246 | 7.466 | 7.180 | 7.210 | 971,122 | +0.03(+0.41%) |
Jul 06, 2009 | 7.012 | 7.319 | 6.930 | 7.180 | 1,231,348 | +0.39(+5.72%) |
Jul 02, 2009 | 7.107 | 7.246 | 6.741 | 6.792 | 700,313 | -0.37(-5.12%) |
Jul 01, 2009 | 6.982 | 7.180 | 6.894 | 7.158 | 512,018 | +0.19(+2.73%) |
Jun 30, 2009 | 7.136 | 7.268 | 6.946 | 6.968 | 648,093 | -0.19(-2.66%) |
Jun 29, 2009 | 7.085 | 7.202 | 6.763 | 7.158 | 693,323 | +0.10(+1.45%) |
Jun 26, 2009 | 6.953 | 7.114 | 6.807 | 7.056 | 1,680,393 | +0.07(+1.05%) |
Jun 25, 2009 | 6.667 | 6.982 | 6.631 | 6.982 | 636,612 | +0.18(+2.69%) |
Jun 24, 2009 | 6.865 | 7.012 | 6.741 | 6.799 | 808,850 | -0.02(-0.32%) |
Jun 23, 2009 | 6.792 | 6.997 | 6.645 | 6.821 | 741,867 | +0.12(+1.75%) |
Jun 22, 2009 | 6.902 | 6.982 | 6.682 | 6.704 | 781,195 | -0.26(-3.68%) |
Jun 19, 2009 | 6.968 | 7.180 | 6.843 | 6.960 | 1,279,705 | +0.06(+0.85%) |
Jun 18, 2009 | 6.763 | 6.953 | 6.667 | 6.902 | 361,704 | +0.12(+1.84%) |
Jun 17, 2009 | 6.975 | 7.012 | 6.594 | 6.777 | 796,766 | -0.23(-3.34%) |
Jun 16, 2009 | 7.210 | 7.239 | 6.858 | 7.012 | 992,527 | -0.20(-2.74%) |
Jun 15, 2009 | 7.525 | 7.598 | 7.173 | 7.210 | 1,029,049 | -0.39(-5.11%) |
Jun 12, 2009 | 7.341 | 7.605 | 7.341 | 7.598 | 667,496 | +0.26(+3.49%) |
Jun 11, 2009 | 7.415 | 7.620 | 7.327 | 7.341 | 902,213 | +0.01(+0.10%) |
Jun 10, 2009 | 7.459 | 7.473 | 7.188 | 7.334 | 821,669 | -0.01(-0.10%) |
Jun 09, 2009 | 7.481 | 7.481 | 7.254 | 7.341 | 541,587 | -0.04(-0.50%) |
Jun 08, 2009 | 7.327 | 7.451 | 7.305 | 7.378 | 666,688 | -0.01(-0.20%) |
Jun 05, 2009 | 7.788 | 7.898 | 7.327 | 7.393 | 1,050,595 | -0.36(-4.63%) |
Jun 04, 2009 | 7.547 | 7.759 | 7.334 | 7.752 | 559,622 | +0.29(+3.93%) |
Jun 03, 2009 | 7.539 | 7.766 | 7.437 | 7.459 | 572,247 | -0.23(-2.96%) |
Jun 02, 2009 | 7.715 | 7.818 | 7.532 | 7.686 | 701,702 | -0.05(-0.66%) |
Jun 01, 2009 | 7.693 | 7.997 | 7.569 | 7.737 | 886,094 | +0.15(+1.93%) |
May 29, 2009 | 7.363 | 7.591 | 7.290 | 7.591 | 683,668 | +0.17(+2.27%) |
May 28, 2009 | 7.561 | 7.671 | 7.290 | 7.422 | 1,096,742 | -0.07(-0.88%) |
May 27, 2009 | 8.228 | 8.235 | 7.481 | 7.488 | 1,515,382 | -0.73(-8.91%) |
May 26, 2009 | 7.605 | 8.228 | 7.605 | 8.221 | 1,054,219 | +0.58(+7.57%) |
May 22, 2009 | 8.023 | 8.122 | 7.620 | 7.642 | 773,038 | -0.27(-3.43%) |
May 21, 2009 | 8.389 | 8.462 | 7.700 | 7.913 | 1,681,235 | -0.50(-5.92%) |
May 20, 2009 | 8.946 | 9.334 | 8.389 | 8.411 | 1,129,898 | -0.39(-4.41%) |
May 19, 2009 | 9.158 | 9.327 | 8.799 | 8.799 | 706,798 | -0.50(-5.36%) |
May 18, 2009 | 8.799 | 9.356 | 8.799 | 9.298 | 933,093 | +0.61(+7.00%) |
May 15, 2009 | 8.880 | 9.107 | 8.609 | 8.690 | 730,468 | -0.38(-4.20%) |
May 14, 2009 | 9.063 | 9.268 | 8.799 | 9.071 | 1,130,317 | -0.02(-0.24%) |
May 13, 2009 | 9.964 | 9.964 | 9.093 | 9.093 | 1,395,094 | -1.15(-11.23%) |
May 12, 2009 | 11.56 | 11.66 | 9.891 | 10.24 | 1,485,629 | -0.37(-3.45%) |
May 11, 2009 | 12.09 | 12.15 | 10.59 | 10.61 | 1,842,925 | -1.11(-9.50%) |
May 08, 2009 | 10.10 | 11.86 | 9.437 | 11.72 | 2,789,798 | +2.47(+26.68%) |
May 07, 2009 | 9.964 | 10.26 | 9.085 | 9.254 | 1,058,833 | -0.48(-4.89%) |
May 06, 2009 | 8.873 | 9.752 | 8.638 | 9.730 | 1,731,885 | +1.10(+12.73%) |
May 05, 2009 | 8.763 | 8.865 | 8.081 | 8.631 | 1,362,814 | -0.31(-3.44%) |
May 04, 2009 | 8.499 | 8.953 | 8.059 | 8.939 | 1,371,662 | +0.98(+12.34%) |