Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.563 | 9.734 | 9.301 | 9.316 | 300,583 | -0.25(-2.58%) |
Apr 29, 2010 | 9.371 | 9.593 | 9.165 | 9.563 | 235,240 | +0.26(+2.82%) |
Apr 28, 2010 | 8.837 | 9.326 | 8.827 | 9.301 | 190,312 | +0.57(+6.52%) |
Apr 27, 2010 | 8.943 | 9.170 | 8.696 | 8.731 | 501,278 | -0.20(-2.20%) |
Apr 26, 2010 | 8.953 | 9.245 | 8.857 | 8.928 | 322,521 | -0.07(-0.73%) |
Apr 23, 2010 | 8.978 | 9.019 | 8.812 | 8.993 | 153,917 | -0.01(-0.06%) |
Apr 22, 2010 | 8.671 | 9.039 | 8.661 | 8.998 | 138,163 | +0.19(+2.12%) |
Apr 21, 2010 | 8.636 | 8.847 | 8.600 | 8.812 | 153,692 | +0.18(+2.10%) |
Apr 20, 2010 | 8.580 | 8.686 | 8.500 | 8.631 | 154,208 | +0.07(+0.76%) |
Apr 19, 2010 | 8.621 | 8.671 | 8.343 | 8.565 | 185,668 | -0.09(-0.99%) |
Apr 16, 2010 | 8.535 | 8.691 | 8.439 | 8.651 | 324,983 | +0.11(+1.24%) |
Apr 15, 2010 | 8.419 | 8.565 | 8.404 | 8.545 | 117,652 | +0.10(+1.13%) |
Apr 14, 2010 | 8.364 | 8.515 | 8.283 | 8.449 | 270,813 | +0.17(+2.07%) |
Apr 13, 2010 | 8.429 | 8.429 | 8.233 | 8.278 | 130,206 | -0.16(-1.85%) |
Apr 12, 2010 | 8.404 | 8.530 | 8.353 | 8.434 | 169,313 | +0.03(+0.36%) |
Apr 09, 2010 | 8.469 | 8.530 | 8.303 | 8.404 | 96,901 | -0.10(-1.13%) |
Apr 08, 2010 | 8.454 | 8.535 | 8.288 | 8.500 | 143,113 | +0.04(+0.45%) |
Apr 07, 2010 | 8.292 | 8.472 | 8.252 | 8.462 | 187,459 | +0.15(+1.80%) |
Apr 06, 2010 | 8.307 | 8.407 | 8.257 | 8.312 | 266,316 | -0.03(-0.42%) |
Apr 05, 2010 | 8.132 | 8.407 | 8.057 | 8.347 | 179,861 | +0.28(+3.47%) |
Apr 01, 2010 | 8.187 | 8.067 | 8.067 | 8.067 | 150,033 | -0.05(-0.68%) |
Mar 31, 2010 | 8.257 | 8.447 | 8.102 | 8.122 | 228,589 | -0.19(-2.34%) |
Mar 30, 2010 | 8.377 | 8.462 | 8.237 | 8.317 | 84,998 | -0.02(-0.24%) |
Mar 29, 2010 | 8.392 | 8.467 | 8.132 | 8.337 | 120,699 | -0.01(-0.06%) |
Mar 26, 2010 | 8.322 | 8.477 | 8.227 | 8.342 | 80,048 | +0.07(+0.91%) |
Mar 25, 2010 | 8.367 | 8.437 | 8.122 | 8.267 | 131,352 | -0.03(-0.36%) |
Mar 24, 2010 | 8.437 | 8.502 | 8.267 | 8.297 | 99,773 | -0.16(-1.89%) |
Mar 23, 2010 | 8.362 | 8.487 | 8.217 | 8.457 | 144,368 | +0.07(+0.89%) |
Mar 22, 2010 | 8.127 | 8.407 | 8.117 | 8.382 | 275,997 | +0.17(+2.13%) |
Mar 19, 2010 | 8.312 | 8.407 | 7.963 | 8.207 | 390,435 | -0.07(-0.84%) |
Mar 18, 2010 | 8.257 | 8.442 | 8.187 | 8.277 | 160,654 | +0.00(+0.00%) |
Mar 17, 2010 | 8.092 | 8.407 | 8.092 | 8.277 | 129,024 | +0.21(+2.60%) |
Mar 16, 2010 | 8.057 | 8.087 | 7.928 | 8.067 | 119,467 | +0.01(+0.12%) |
Mar 15, 2010 | 8.003 | 8.077 | 7.963 | 8.057 | 102,305 | -0.04(-0.55%) |
Mar 12, 2010 | 8.287 | 8.322 | 7.998 | 8.102 | 111,559 | -0.16(-1.93%) |
Mar 11, 2010 | 8.262 | 8.332 | 8.207 | 8.262 | 115,175 | -0.05(-0.60%) |
Mar 10, 2010 | 8.377 | 8.567 | 8.232 | 8.312 | 110,700 | -0.09(-1.13%) |
Mar 09, 2010 | 8.317 | 8.569 | 8.317 | 8.407 | 90,182 | +0.03(+0.42%) |
Mar 08, 2010 | 8.377 | 8.447 | 8.227 | 8.372 | 99,006 | -0.03(-0.42%) |
Mar 05, 2010 | 8.157 | 8.422 | 8.107 | 8.407 | 155,812 | +0.29(+3.57%) |
Mar 04, 2010 | 8.102 | 8.167 | 7.960 | 8.117 | 94,997 | +0.02(+0.25%) |
Mar 03, 2010 | 8.097 | 8.217 | 8.052 | 8.097 | 152,493 | -0.00(-0.06%) |
Mar 02, 2010 | 8.137 | 8.237 | 8.018 | 8.102 | 235,750 | +0.00(+0.00%) |
Mar 01, 2010 | 7.748 | 8.137 | 7.748 | 8.102 | 215,900 | +0.43(+5.60%) |
Feb 26, 2010 | 7.688 | 7.743 | 7.543 | 7.673 | 127,895 | -0.03(-0.39%) |
Feb 25, 2010 | 7.668 | 7.728 | 7.468 | 7.703 | 138,459 | -0.09(-1.22%) |
Feb 24, 2010 | 7.663 | 7.933 | 7.613 | 7.798 | 183,141 | +0.18(+2.36%) |
Feb 23, 2010 | 7.818 | 7.888 | 7.543 | 7.618 | 126,488 | -0.20(-2.55%) |
Feb 22, 2010 | 7.803 | 7.903 | 7.738 | 7.818 | 120,333 | +0.06(+0.84%) |
Feb 19, 2010 | 7.633 | 7.833 | 7.633 | 7.753 | 99,140 | +0.12(+1.57%) |
Feb 18, 2010 | 7.344 | 7.683 | 7.344 | 7.633 | 94,745 | +0.26(+3.52%) |
Feb 17, 2010 | 7.538 | 7.538 | 7.244 | 7.374 | 160,495 | -0.11(-1.53%) |
Feb 16, 2010 | 7.174 | 7.498 | 7.004 | 7.488 | 150,225 | +0.41(+5.78%) |
Feb 12, 2010 | 6.994 | 7.079 | 7.079 | 7.079 | 143,022 | -0.02(-0.28%) |
Feb 11, 2010 | 6.954 | 7.184 | 6.849 | 7.099 | 169,371 | +0.13(+1.94%) |
Feb 10, 2010 | 7.164 | 7.199 | 6.899 | 6.964 | 109,578 | -0.24(-3.33%) |
Feb 09, 2010 | 7.344 | 7.344 | 7.054 | 7.204 | 168,746 | -0.01(-0.21%) |
Feb 08, 2010 | 7.309 | 7.324 | 7.049 | 7.219 | 135,567 | -0.11(-1.50%) |
Feb 05, 2010 | 7.009 | 7.458 | 6.884 | 7.329 | 194,769 | +0.33(+4.78%) |
Feb 04, 2010 | 7.234 | 7.383 | 6.964 | 6.994 | 165,068 | -0.32(-4.43%) |
Feb 03, 2010 | 7.448 | 7.568 | 7.189 | 7.319 | 178,061 | -0.18(-2.40%) |
Feb 02, 2010 | 7.608 | 7.658 | 7.418 | 7.498 | 188,433 | -0.06(-0.86%) |
Feb 01, 2010 | 7.543 | 7.758 | 7.403 | 7.563 | 158,548 | +0.07(+1.00%) |
Jan 29, 2010 | 7.638 | 7.688 | 7.463 | 7.488 | 234,048 | -0.12(-1.57%) |
Jan 28, 2010 | 7.763 | 7.763 | 7.608 | 7.608 | 173,257 | -0.15(-1.93%) |
Jan 27, 2010 | 7.408 | 7.768 | 7.408 | 7.758 | 130,979 | +0.28(+3.74%) |
Jan 26, 2010 | 7.623 | 7.698 | 7.468 | 7.478 | 118,632 | -0.20(-2.60%) |
Jan 25, 2010 | 7.648 | 7.738 | 7.443 | 7.678 | 113,729 | +0.10(+1.38%) |
Jan 22, 2010 | 7.563 | 7.736 | 7.423 | 7.573 | 200,576 | -0.02(-0.26%) |
Jan 21, 2010 | 8.237 | 8.237 | 7.583 | 7.593 | 200,994 | -0.64(-7.82%) |
Jan 20, 2010 | 8.382 | 8.412 | 8.022 | 8.237 | 129,301 | -0.24(-2.88%) |
Jan 19, 2010 | 8.132 | 8.487 | 8.129 | 8.482 | 199,107 | +0.39(+4.88%) |
Jan 15, 2010 | 8.277 | 8.087 | 8.087 | 8.087 | 150,434 | -0.16(-1.94%) |
Jan 14, 2010 | 8.027 | 8.292 | 8.003 | 8.247 | 206,413 | +0.21(+2.61%) |
Jan 13, 2010 | 7.938 | 8.072 | 7.895 | 8.037 | 111,471 | +0.15(+1.90%) |
Jan 12, 2010 | 7.983 | 8.112 | 7.818 | 7.888 | 103,340 | -0.19(-2.35%) |
Jan 11, 2010 | 8.217 | 8.272 | 7.953 | 8.077 | 62,375 | -0.16(-2.00%) |
Jan 08, 2010 | 8.207 | 8.272 | 8.057 | 8.242 | 117,286 | -0.02(-0.24%) |
Jan 07, 2010 | 8.092 | 8.277 | 7.923 | 8.262 | 166,641 | +0.09(+1.16%) |
Jan 06, 2010 | 8.322 | 8.457 | 8.097 | 8.167 | 166,370 | -0.15(-1.80%) |
Jan 05, 2010 | 8.632 | 8.632 | 8.127 | 8.317 | 190,528 | -0.31(-3.64%) |
Jan 04, 2010 | 8.542 | 8.691 | 8.367 | 8.632 | 177,948 | +0.25(+2.98%) |
Dec 31, 2009 | 8.671 | 8.382 | 8.382 | 8.382 | 163,254 | -0.27(-3.12%) |
Dec 30, 2009 | 8.457 | 8.657 | 8.342 | 8.652 | 193,575 | +0.12(+1.46%) |
Dec 29, 2009 | 8.422 | 8.572 | 8.367 | 8.527 | 79,551 | +0.15(+1.85%) |
Dec 28, 2009 | 8.247 | 8.427 | 8.247 | 8.372 | 142,083 | +0.14(+1.70%) |
Dec 24, 2009 | 8.372 | 8.482 | 8.187 | 8.232 | 58,376 | -0.12(-1.49%) |
Dec 23, 2009 | 7.663 | 8.362 | 7.663 | 8.357 | 213,165 | +0.72(+9.48%) |
Dec 22, 2009 | 7.378 | 7.693 | 7.339 | 7.633 | 147,277 | +0.25(+3.45%) |
Dec 21, 2009 | 7.354 | 7.493 | 7.284 | 7.378 | 112,515 | +0.03(+0.48%) |
Dec 18, 2009 | 7.448 | 7.483 | 7.169 | 7.344 | 280,416 | +0.00(+0.07%) |
Dec 17, 2009 | 7.468 | 7.598 | 7.269 | 7.339 | 167,015 | -0.25(-3.29%) |
Dec 16, 2009 | 7.388 | 7.603 | 7.339 | 7.588 | 136,596 | +0.28(+3.83%) |
Dec 15, 2009 | 7.718 | 7.778 | 7.299 | 7.309 | 181,600 | -0.41(-5.37%) |
Dec 14, 2009 | 7.523 | 7.728 | 7.523 | 7.723 | 69,758 | +0.11(+1.44%) |
Dec 11, 2009 | 7.473 | 7.698 | 7.329 | 7.613 | 141,588 | +0.20(+2.69%) |
Dec 10, 2009 | 7.758 | 7.828 | 7.254 | 7.413 | 190,087 | -0.30(-3.95%) |
Dec 09, 2009 | 7.558 | 7.773 | 7.443 | 7.718 | 130,451 | +0.14(+1.91%) |
Dec 08, 2009 | 7.673 | 7.783 | 7.548 | 7.573 | 198,246 | -0.18(-2.32%) |
Dec 07, 2009 | 7.673 | 7.858 | 7.643 | 7.753 | 141,247 | +0.09(+1.17%) |
Dec 04, 2009 | 7.299 | 7.733 | 7.229 | 7.663 | 165,729 | +0.54(+7.57%) |
Dec 03, 2009 | 7.448 | 7.603 | 7.119 | 7.124 | 110,886 | -0.30(-4.03%) |
Dec 02, 2009 | 7.294 | 7.703 | 7.294 | 7.423 | 118,544 | +0.11(+1.57%) |
Dec 01, 2009 | 7.324 | 7.413 | 7.174 | 7.309 | 198,759 | +0.07(+1.04%) |
Nov 30, 2009 | 6.984 | 7.289 | 6.705 | 7.234 | 321,760 | +0.25(+3.65%) |
Nov 27, 2009 | 7.129 | 7.284 | 6.979 | 6.979 | 99,434 | -0.43(-5.86%) |
Nov 25, 2009 | 7.598 | 7.613 | 7.408 | 7.413 | 116,829 | -0.15(-1.98%) |
Nov 24, 2009 | 7.678 | 7.688 | 7.364 | 7.563 | 113,440 | -0.12(-1.62%) |
Nov 23, 2009 | 7.833 | 8.027 | 7.633 | 7.688 | 163,462 | -0.00(-0.06%) |
Nov 20, 2009 | 7.264 | 7.733 | 7.253 | 7.693 | 149,833 | +0.38(+5.26%) |
Nov 19, 2009 | 7.538 | 7.538 | 7.259 | 7.309 | 118,400 | -0.31(-4.06%) |
Nov 18, 2009 | 7.743 | 7.783 | 7.503 | 7.618 | 98,367 | -0.14(-1.87%) |
Nov 17, 2009 | 7.968 | 7.968 | 7.668 | 7.763 | 134,517 | -0.22(-2.81%) |
Nov 16, 2009 | 7.463 | 7.988 | 7.393 | 7.988 | 192,866 | +0.61(+8.25%) |
Nov 13, 2009 | 7.109 | 7.393 | 6.964 | 7.378 | 110,930 | +0.26(+3.72%) |
Nov 12, 2009 | 7.438 | 7.538 | 7.104 | 7.114 | 100,508 | -0.34(-4.55%) |
Nov 11, 2009 | 7.543 | 7.703 | 7.314 | 7.453 | 151,407 | +0.00(+0.00%) |
Nov 10, 2009 | 7.648 | 7.778 | 7.443 | 7.453 | 165,469 | -0.26(-3.37%) |
Nov 09, 2009 | 7.748 | 7.828 | 7.633 | 7.713 | 244,352 | +0.02(+0.26%) |
Nov 06, 2009 | 7.663 | 7.843 | 7.598 | 7.693 | 196,219 | -0.04(-0.52%) |
Nov 05, 2009 | 7.119 | 7.758 | 7.104 | 7.733 | 171,929 | +0.67(+9.47%) |
Nov 04, 2009 | 7.413 | 7.468 | 7.054 | 7.064 | 146,381 | -0.29(-4.00%) |
Nov 03, 2009 | 7.204 | 7.473 | 7.199 | 7.359 | 202,459 | +0.08(+1.10%) |
Nov 02, 2009 | 7.598 | 7.663 | 7.144 | 7.279 | 226,041 | -0.28(-3.76%) |
Oct 30, 2009 | 7.668 | 7.703 | 7.294 | 7.563 | 289,807 | -0.17(-2.26%) |
Oct 29, 2009 | 7.518 | 7.798 | 7.364 | 7.738 | 156,044 | +0.27(+3.61%) |
Oct 28, 2009 | 7.588 | 7.753 | 7.463 | 7.468 | 173,325 | -0.15(-2.03%) |
Oct 27, 2009 | 7.808 | 7.983 | 7.613 | 7.623 | 130,340 | -0.19(-2.49%) |
Oct 26, 2009 | 8.018 | 8.122 | 7.713 | 7.818 | 228,479 | -0.21(-2.61%) |
Oct 23, 2009 | 8.092 | 8.112 | 8.013 | 8.027 | 222,368 | -0.35(-4.23%) |
Oct 22, 2009 | 8.252 | 8.447 | 8.127 | 8.382 | 122,180 | +0.09(+1.08%) |
Oct 21, 2009 | 8.302 | 8.582 | 8.212 | 8.292 | 241,936 | -0.06(-0.72%) |
Oct 20, 2009 | 8.162 | 8.437 | 8.152 | 8.352 | 217,746 | -0.02(-0.24%) |
Oct 19, 2009 | 8.282 | 8.591 | 8.212 | 8.372 | 159,093 | +0.15(+1.88%) |
Oct 16, 2009 | 8.207 | 8.362 | 8.008 | 8.217 | 211,617 | -0.08(-0.96%) |
Oct 15, 2009 | 8.327 | 8.327 | 8.207 | 8.297 | 198,380 | -0.08(-0.95%) |
Oct 14, 2009 | 8.597 | 8.597 | 8.297 | 8.377 | 112,777 | -0.12(-1.47%) |
Oct 13, 2009 | 8.602 | 8.632 | 8.452 | 8.502 | 190,690 | -0.07(-0.82%) |
Oct 12, 2009 | 8.637 | 8.662 | 8.517 | 8.572 | 144,020 | -0.01(-0.17%) |
Oct 09, 2009 | 8.447 | 8.597 | 8.439 | 8.587 | 229,557 | +0.14(+1.65%) |
Oct 08, 2009 | 8.567 | 8.597 | 8.437 | 8.447 | 337,931 | -0.04(-0.47%) |
Oct 07, 2009 | 8.492 | 8.612 | 8.397 | 8.487 | 204,069 | -0.03(-0.35%) |
Oct 06, 2009 | 8.287 | 8.582 | 8.237 | 8.517 | 312,386 | +0.28(+3.46%) |
Oct 05, 2009 | 8.047 | 8.292 | 8.037 | 8.232 | 278,515 | +0.16(+1.98%) |
Oct 02, 2009 | 7.988 | 8.122 | 7.888 | 8.072 | 231,213 | +0.00(+0.00%) |
Oct 01, 2009 | 8.037 | 8.127 | 7.923 | 8.072 | 258,420 | +0.02(+0.25%) |
Sep 30, 2009 | 8.287 | 8.287 | 7.868 | 8.052 | 276,023 | -0.21(-2.60%) |
Sep 29, 2009 | 8.092 | 8.307 | 8.037 | 8.267 | 329,741 | +0.16(+1.97%) |
Sep 28, 2009 | 7.928 | 8.202 | 7.923 | 8.107 | 296,004 | +0.12(+1.50%) |
Sep 25, 2009 | 7.993 | 8.027 | 7.938 | 7.988 | 133,179 | -0.05(-0.62%) |
Sep 24, 2009 | 8.077 | 8.107 | 7.808 | 8.037 | 185,528 | +0.01(+0.19%) |
Sep 23, 2009 | 7.978 | 8.217 | 7.953 | 8.022 | 260,517 | +0.08(+1.01%) |
Sep 22, 2009 | 7.688 | 8.152 | 7.638 | 7.943 | 335,333 | +0.35(+4.60%) |
Sep 21, 2009 | 7.413 | 7.638 | 7.264 | 7.593 | 187,656 | +0.12(+1.60%) |
Sep 18, 2009 | 7.443 | 7.541 | 7.435 | 7.473 | 287,920 | +0.06(+0.81%) |
Sep 17, 2009 | 7.538 | 7.583 | 7.349 | 7.413 | 166,507 | +0.03(+0.41%) |
Sep 16, 2009 | 7.304 | 7.538 | 7.264 | 7.383 | 160,171 | +0.09(+1.23%) |
Sep 15, 2009 | 7.309 | 7.359 | 7.189 | 7.294 | 113,059 | +0.04(+0.62%) |
Sep 14, 2009 | 6.999 | 7.309 | 6.994 | 7.249 | 200,830 | +0.21(+2.98%) |
Sep 11, 2009 | 7.129 | 7.194 | 7.024 | 7.039 | 129,537 | -0.10(-1.40%) |
Sep 10, 2009 | 7.154 | 7.204 | 6.919 | 7.139 | 185,949 | -0.04(-0.63%) |
Sep 09, 2009 | 7.004 | 7.284 | 6.989 | 7.184 | 90,386 | +0.18(+2.57%) |
Sep 08, 2009 | 7.004 | 7.076 | 6.899 | 7.004 | 186,702 | +0.05(+0.79%) |
Sep 04, 2009 | 6.924 | 7.059 | 6.784 | 6.949 | 235,853 | -0.02(-0.29%) |
Sep 03, 2009 | 6.959 | 7.059 | 6.844 | 6.969 | 148,286 | +0.06(+0.94%) |
Sep 02, 2009 | 6.680 | 6.939 | 6.660 | 6.904 | 103,957 | +0.17(+2.52%) |
Sep 01, 2009 | 6.734 | 7.104 | 6.655 | 6.734 | 211,318 | -0.07(-1.03%) |
Aug 31, 2009 | 6.874 | 6.939 | 6.645 | 6.804 | 173,209 | -0.12(-1.80%) |
Aug 28, 2009 | 7.339 | 7.354 | 6.894 | 6.929 | 177,712 | -0.35(-4.80%) |
Aug 27, 2009 | 7.354 | 7.359 | 6.869 | 7.279 | 306,448 | -0.05(-0.75%) |
Aug 26, 2009 | 7.054 | 7.374 | 6.989 | 7.334 | 261,124 | +0.27(+3.82%) |
Aug 25, 2009 | 7.059 | 7.164 | 6.977 | 7.064 | 168,634 | +0.05(+0.71%) |
Aug 24, 2009 | 7.084 | 7.104 | 6.924 | 7.014 | 143,467 | -0.03(-0.50%) |
Aug 21, 2009 | 6.994 | 7.064 | 6.889 | 7.049 | 346,771 | +0.27(+3.98%) |
Aug 20, 2009 | 6.744 | 6.779 | 6.635 | 6.779 | 120,201 | +0.01(+0.15%) |
Aug 19, 2009 | 6.490 | 6.789 | 6.470 | 6.769 | 116,593 | +0.20(+3.04%) |
Aug 18, 2009 | 6.510 | 6.630 | 6.423 | 6.570 | 85,551 | +0.07(+1.15%) |
Aug 17, 2009 | 6.525 | 6.550 | 6.341 | 6.495 | 126,597 | -0.18(-2.69%) |
Aug 14, 2009 | 6.944 | 7.064 | 6.480 | 6.675 | 233,154 | -0.27(-3.88%) |
Aug 13, 2009 | 7.089 | 7.089 | 6.855 | 6.944 | 73,438 | -0.09(-1.28%) |
Aug 12, 2009 | 6.814 | 7.224 | 6.814 | 7.034 | 124,774 | +0.20(+3.00%) |
Aug 11, 2009 | 6.964 | 7.009 | 6.764 | 6.829 | 111,707 | -0.15(-2.22%) |
Aug 10, 2009 | 6.949 | 7.074 | 6.914 | 6.984 | 134,936 | +0.02(+0.29%) |
Aug 07, 2009 | 7.009 | 7.099 | 6.934 | 6.964 | 273,603 | +0.09(+1.31%) |
Aug 06, 2009 | 7.049 | 7.139 | 6.749 | 6.874 | 152,315 | -0.12(-1.78%) |
Aug 05, 2009 | 7.473 | 7.538 | 6.949 | 6.999 | 244,951 | -0.49(-6.53%) |
Aug 04, 2009 | 7.413 | 7.623 | 7.364 | 7.488 | 176,668 | +0.02(+0.33%) |
Aug 03, 2009 | 7.498 | 7.593 | 7.119 | 7.463 | 264,002 | +0.11(+1.49%) |
Jul 31, 2009 | 7.369 | 7.613 | 7.329 | 7.354 | 171,330 | -0.06(-0.87%) |
Jul 30, 2009 | 7.403 | 7.538 | 7.234 | 7.418 | 162,378 | +0.23(+3.27%) |
Jul 29, 2009 | 7.334 | 7.473 | 7.114 | 7.184 | 143,447 | -0.19(-2.64%) |
Jul 28, 2009 | 7.284 | 7.423 | 7.104 | 7.378 | 354,864 | +0.05(+0.75%) |
Jul 27, 2009 | 7.284 | 7.578 | 7.214 | 7.324 | 184,787 | +0.01(+0.20%) |
Jul 24, 2009 | 7.169 | 7.418 | 7.104 | 7.309 | 396 | +0.10(+1.39%) |
Jul 23, 2009 | 7.179 | 7.488 | 7.119 | 7.209 | 261,414 | +0.04(+0.63%) |
Jul 22, 2009 | 7.094 | 7.189 | 7.044 | 7.164 | 169,053 | +0.08(+1.13%) |
Jul 21, 2009 | 7.214 | 7.249 | 6.934 | 7.084 | 165,307 | -0.13(-1.80%) |
Jul 20, 2009 | 6.954 | 7.254 | 6.889 | 7.214 | 242,717 | +0.28(+4.03%) |
Jul 17, 2009 | 7.179 | 7.179 | 6.849 | 6.934 | 397,021 | -0.21(-3.00%) |
Jul 16, 2009 | 6.944 | 7.234 | 6.849 | 7.149 | 180,711 | +0.18(+2.58%) |
Jul 15, 2009 | 6.610 | 6.984 | 6.560 | 6.969 | 399,279 | +0.41(+6.32%) |
Jul 14, 2009 | 6.580 | 6.590 | 6.460 | 6.555 | 179,791 | -0.02(-0.38%) |
Jul 13, 2009 | 6.500 | 6.590 | 6.455 | 6.580 | 240,444 | +0.22(+3.53%) |
Jul 10, 2009 | 6.215 | 6.400 | 6.071 | 6.355 | 250,976 | +0.12(+1.92%) |
Jul 09, 2009 | 6.310 | 6.345 | 6.041 | 6.235 | 317,828 | -0.09(-1.42%) |
Jul 08, 2009 | 6.225 | 6.345 | 5.906 | 6.325 | 276,372 | +0.12(+1.93%) |
Jul 07, 2009 | 6.515 | 6.535 | 6.195 | 6.205 | 285,602 | -0.29(-4.46%) |
Jul 06, 2009 | 6.345 | 6.615 | 6.275 | 6.495 | 322,051 | +0.14(+2.28%) |
Jul 02, 2009 | 6.739 | 6.739 | 6.350 | 6.350 | 297,380 | -0.53(-7.69%) |
Jul 01, 2009 | 6.295 | 6.904 | 6.260 | 6.879 | 436,293 | +0.66(+10.59%) |
Jun 30, 2009 | 5.881 | 6.400 | 5.836 | 6.220 | 321,612 | +0.35(+5.95%) |
Jun 29, 2009 | 5.886 | 5.976 | 5.656 | 5.871 | 165,461 | -0.01(-0.17%) |
Jun 26, 2009 | 5.836 | 5.946 | 5.791 | 5.881 | 402,430 | -0.01(-0.08%) |
Jun 25, 2009 | 5.671 | 5.886 | 5.606 | 5.886 | 204,602 | +0.26(+4.61%) |
Jun 24, 2009 | 5.826 | 5.901 | 5.576 | 5.626 | 349,530 | -0.13(-2.34%) |
Jun 23, 2009 | 5.402 | 6.076 | 5.402 | 5.761 | 573,420 | +0.42(+7.85%) |
Jun 22, 2009 | 5.551 | 5.581 | 5.197 | 5.342 | 338,244 | -0.26(-4.72%) |
Jun 19, 2009 | 5.417 | 5.711 | 5.417 | 5.606 | 375,368 | +0.28(+5.35%) |
Jun 18, 2009 | 5.397 | 5.417 | 5.252 | 5.322 | 216,472 | -0.08(-1.57%) |
Jun 17, 2009 | 5.307 | 5.491 | 5.252 | 5.407 | 168,646 | +0.09(+1.69%) |
Jun 16, 2009 | 5.521 | 5.676 | 5.167 | 5.317 | 170,711 | -0.14(-2.56%) |
Jun 15, 2009 | 5.466 | 5.541 | 5.267 | 5.456 | 160,367 | -0.18(-3.19%) |
Jun 12, 2009 | 5.586 | 5.641 | 5.307 | 5.636 | 188,906 | -0.01(-0.18%) |
Jun 11, 2009 | 5.536 | 5.791 | 5.536 | 5.646 | 365,212 | +0.11(+2.08%) |
Jun 10, 2009 | 5.501 | 5.546 | 5.397 | 5.531 | 287,349 | +0.06(+1.19%) |
Jun 09, 2009 | 5.646 | 5.646 | 5.417 | 5.466 | 259,838 | -0.04(-0.82%) |
Jun 08, 2009 | 5.516 | 5.636 | 5.432 | 5.511 | 142,033 | -0.10(-1.87%) |
Jun 05, 2009 | 6.021 | 6.096 | 5.561 | 5.616 | 144,969 | -0.36(-6.02%) |
Jun 04, 2009 | 5.916 | 5.981 | 5.639 | 5.976 | 190,272 | +0.11(+1.96%) |
Jun 03, 2009 | 5.851 | 5.866 | 5.616 | 5.861 | 141,085 | -0.05(-0.84%) |
Jun 02, 2009 | 5.681 | 5.966 | 5.596 | 5.911 | 209,798 | +0.19(+3.32%) |
Jun 01, 2009 | 5.486 | 5.821 | 5.486 | 5.721 | 228,221 | +0.33(+6.11%) |
May 29, 2009 | 5.342 | 5.397 | 5.177 | 5.392 | 207,058 | +0.05(+1.03%) |
May 28, 2009 | 5.207 | 5.387 | 5.122 | 5.337 | 214,211 | +0.18(+3.59%) |
May 27, 2009 | 5.127 | 5.197 | 5.052 | 5.152 | 182,459 | +0.00(+0.10%) |
May 26, 2009 | 4.693 | 5.157 | 4.693 | 5.147 | 267,662 | +0.42(+8.87%) |
May 22, 2009 | 4.788 | 4.902 | 4.718 | 4.728 | 122,588 | -0.04(-0.84%) |
May 21, 2009 | 4.793 | 4.832 | 4.588 | 4.768 | 177,572 | -0.09(-1.85%) |
May 20, 2009 | 5.087 | 5.187 | 4.837 | 4.857 | 210,629 | -0.20(-3.95%) |
May 19, 2009 | 5.247 | 5.287 | 4.967 | 5.057 | 132,894 | -0.17(-3.34%) |
May 18, 2009 | 5.027 | 5.422 | 4.932 | 5.232 | 261,328 | +0.26(+5.22%) |
May 15, 2009 | 5.127 | 5.182 | 4.927 | 4.972 | 152,701 | -0.16(-3.21%) |
May 14, 2009 | 4.962 | 5.232 | 4.932 | 5.137 | 189,366 | +0.22(+4.47%) |
May 13, 2009 | 5.272 | 5.272 | 4.907 | 4.917 | 133,722 | -0.45(-8.46%) |
May 12, 2009 | 5.212 | 5.432 | 5.087 | 5.372 | 234,797 | +0.18(+3.46%) |
May 11, 2009 | 5.466 | 5.491 | 5.162 | 5.192 | 149,825 | -0.38(-6.89%) |
May 08, 2009 | 5.202 | 5.576 | 5.157 | 5.576 | 221,813 | +0.45(+8.76%) |
May 07, 2009 | 4.932 | 5.227 | 4.857 | 5.127 | 281,732 | +0.27(+5.55%) |
May 06, 2009 | 4.902 | 4.982 | 4.698 | 4.857 | 145,973 | +0.00(+0.10%) |
May 05, 2009 | 4.922 | 4.977 | 4.768 | 4.852 | 202,056 | -0.07(-1.52%) |
May 04, 2009 | 4.877 | 4.932 | 4.867 | 4.927 | 152,968 | +0.25(+5.45%) |