Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.595 | 7.660 | 7.495 | 7.533 | 330,882 | -0.09(-1.16%) |
Apr 29, 2010 | 7.679 | 7.844 | 7.622 | 7.622 | 368,621 | -0.06(-0.80%) |
Apr 28, 2010 | 7.794 | 7.890 | 7.603 | 7.683 | 457,498 | -0.06(-0.79%) |
Apr 27, 2010 | 7.852 | 7.885 | 7.741 | 7.744 | 274,492 | -0.12(-1.51%) |
Apr 26, 2010 | 7.852 | 7.917 | 7.844 | 7.863 | 459,849 | -0.00(-0.05%) |
Apr 23, 2010 | 7.721 | 7.890 | 7.721 | 7.867 | 345,273 | +0.08(+1.03%) |
Apr 22, 2010 | 7.756 | 7.787 | 7.637 | 7.787 | 282,185 | +0.02(+0.20%) |
Apr 21, 2010 | 7.902 | 7.902 | 7.760 | 7.771 | 443,714 | -0.11(-1.36%) |
Apr 20, 2010 | 7.756 | 7.886 | 7.756 | 7.878 | 488,946 | +0.16(+2.08%) |
Apr 19, 2010 | 7.637 | 7.741 | 7.579 | 7.718 | 384,649 | +0.04(+0.55%) |
Apr 16, 2010 | 7.760 | 7.787 | 7.545 | 7.675 | 440,541 | -0.15(-1.91%) |
Apr 15, 2010 | 7.787 | 7.856 | 7.675 | 7.825 | 519,415 | +0.03(+0.34%) |
Apr 14, 2010 | 7.714 | 7.883 | 7.714 | 7.798 | 625,850 | +0.07(+0.84%) |
Apr 13, 2010 | 7.737 | 7.737 | 7.576 | 7.733 | 593,817 | +0.02(+0.30%) |
Apr 12, 2010 | 7.652 | 7.760 | 7.614 | 7.710 | 418,580 | +0.06(+0.80%) |
Apr 09, 2010 | 7.637 | 7.698 | 7.566 | 7.649 | 302,387 | -0.02(-0.30%) |
Apr 08, 2010 | 7.675 | 7.710 | 7.556 | 7.672 | 329,766 | -0.05(-0.70%) |
Apr 07, 2010 | 7.783 | 7.790 | 7.683 | 7.725 | 288,082 | -0.06(-0.80%) |
Apr 06, 2010 | 7.675 | 7.883 | 7.675 | 7.787 | 444,958 | +0.08(+1.00%) |
Apr 05, 2010 | 7.595 | 7.775 | 7.595 | 7.710 | 454,643 | +0.12(+1.62%) |
Apr 01, 2010 | 7.522 | 7.587 | 7.587 | 7.587 | 582,933 | +0.11(+1.49%) |
Mar 31, 2010 | 7.476 | 7.553 | 7.418 | 7.476 | 261,008 | +0.00(+0.00%) |
Mar 30, 2010 | 7.480 | 7.556 | 7.441 | 7.476 | 286,541 | -0.03(-0.36%) |
Mar 29, 2010 | 7.392 | 7.556 | 7.346 | 7.503 | 414,325 | +0.12(+1.61%) |
Mar 26, 2010 | 7.549 | 7.549 | 7.292 | 7.384 | 1,030,104 | -0.17(-2.28%) |
Mar 25, 2010 | 7.568 | 7.656 | 7.499 | 7.556 | 622,067 | -0.03(-0.39%) |
Mar 24, 2010 | 7.783 | 7.825 | 7.568 | 7.586 | 633,647 | -0.23(-2.96%) |
Mar 23, 2010 | 7.852 | 7.913 | 7.817 | 7.817 | 615,427 | -0.08(-1.07%) |
Mar 22, 2010 | 7.883 | 7.902 | 7.813 | 7.902 | 784,853 | +0.01(+0.15%) |
Mar 19, 2010 | 7.871 | 7.902 | 7.825 | 7.890 | 902,584 | +0.01(+0.10%) |
Mar 18, 2010 | 7.890 | 7.890 | 7.848 | 7.883 | 927,742 | +0.00(+0.00%) |
Mar 17, 2010 | 7.790 | 7.890 | 7.790 | 7.883 | 1,368,805 | +0.04(+0.49%) |
Mar 16, 2010 | 7.794 | 7.883 | 7.767 | 7.844 | 6,079,915 | -0.45(-5.46%) |
Mar 15, 2010 | 8.130 | 8.304 | 8.130 | 8.297 | 137,768 | +0.03(+0.37%) |
Mar 12, 2010 | 8.247 | 8.312 | 8.143 | 8.266 | 144,440 | +0.03(+0.33%) |
Mar 11, 2010 | 8.247 | 8.262 | 8.109 | 8.239 | 187,495 | -0.02(-0.19%) |
Mar 10, 2010 | 8.301 | 8.301 | 8.170 | 8.255 | 196,025 | -0.03(-0.32%) |
Mar 09, 2010 | 8.209 | 8.312 | 8.163 | 8.281 | 147,417 | +0.06(+0.70%) |
Mar 08, 2010 | 8.074 | 8.281 | 8.055 | 8.224 | 261,519 | +0.18(+2.19%) |
Mar 05, 2010 | 7.806 | 8.051 | 7.729 | 8.047 | 359,108 | +0.35(+4.48%) |
Mar 04, 2010 | 7.802 | 7.806 | 7.618 | 7.702 | 201,359 | -0.07(-0.94%) |
Mar 03, 2010 | 7.704 | 7.775 | 7.702 | 7.775 | 187,795 | +0.07(+0.95%) |
Mar 02, 2010 | 7.718 | 7.760 | 7.691 | 7.702 | 234,320 | -0.07(-0.89%) |
Mar 01, 2010 | 7.614 | 7.771 | 7.606 | 7.771 | 287,467 | +0.17(+2.30%) |
Feb 26, 2010 | 7.672 | 7.672 | 7.579 | 7.597 | 150,063 | -0.04(-0.58%) |
Feb 25, 2010 | 7.399 | 7.660 | 7.296 | 7.641 | 232,696 | +0.22(+2.95%) |
Feb 24, 2010 | 7.606 | 7.668 | 7.380 | 7.422 | 302,804 | -0.16(-2.12%) |
Feb 23, 2010 | 7.641 | 7.695 | 7.556 | 7.583 | 156,106 | -0.04(-0.55%) |
Feb 22, 2010 | 7.672 | 7.710 | 7.537 | 7.626 | 133,850 | +0.00(+0.00%) |
Feb 19, 2010 | 7.660 | 7.729 | 7.526 | 7.626 | 227,289 | -0.09(-1.14%) |
Feb 18, 2010 | 7.710 | 7.787 | 7.672 | 7.714 | 182,927 | +0.00(+0.05%) |
Feb 17, 2010 | 7.710 | 7.821 | 7.637 | 7.710 | 167,082 | +0.05(+0.70%) |
Feb 16, 2010 | 7.480 | 7.706 | 7.464 | 7.656 | 298,338 | +0.23(+3.05%) |
Feb 12, 2010 | 7.338 | 7.430 | 7.430 | 7.430 | 246,625 | +0.11(+1.47%) |
Feb 11, 2010 | 7.146 | 7.322 | 7.112 | 7.322 | 120,458 | +0.19(+2.69%) |
Feb 10, 2010 | 7.326 | 7.337 | 7.131 | 7.131 | 192,777 | -0.18(-2.41%) |
Feb 09, 2010 | 7.338 | 7.365 | 7.211 | 7.307 | 209,394 | +0.09(+1.28%) |
Feb 08, 2010 | 7.154 | 7.292 | 7.096 | 7.215 | 195,008 | +0.07(+0.91%) |
Feb 05, 2010 | 7.326 | 7.384 | 6.881 | 7.150 | 550,584 | -0.29(-3.92%) |
Feb 04, 2010 | 7.480 | 7.491 | 7.150 | 7.441 | 588,887 | -0.08(-1.07%) |
Feb 03, 2010 | 7.518 | 7.606 | 7.438 | 7.522 | 259,900 | -0.20(-2.53%) |
Feb 02, 2010 | 7.664 | 7.794 | 7.556 | 7.718 | 362,800 | +0.04(+0.50%) |
Feb 01, 2010 | 7.610 | 7.806 | 7.537 | 7.679 | 260,187 | +0.13(+1.78%) |
Jan 29, 2010 | 7.560 | 7.672 | 7.503 | 7.545 | 274,377 | +0.07(+0.91%) |
Jan 28, 2010 | 7.572 | 7.625 | 7.399 | 7.477 | 177,486 | -0.09(-1.16%) |
Jan 27, 2010 | 7.787 | 7.821 | 7.537 | 7.564 | 320,670 | -0.22(-2.86%) |
Jan 26, 2010 | 7.679 | 7.840 | 7.622 | 7.787 | 309,309 | +0.15(+1.96%) |
Jan 25, 2010 | 7.794 | 7.794 | 7.568 | 7.637 | 573,253 | -0.09(-1.19%) |
Jan 22, 2010 | 7.741 | 7.821 | 7.637 | 7.729 | 284,026 | -0.06(-0.79%) |
Jan 21, 2010 | 8.040 | 8.055 | 7.721 | 7.790 | 244,675 | -0.22(-2.78%) |
Jan 20, 2010 | 7.906 | 8.055 | 7.867 | 8.013 | 241,054 | +0.02(+0.19%) |
Jan 19, 2010 | 7.572 | 8.036 | 7.572 | 7.998 | 355,085 | +0.37(+4.88%) |
Jan 15, 2010 | 7.729 | 7.626 | 7.626 | 7.626 | 334,743 | -0.11(-1.39%) |
Jan 14, 2010 | 7.482 | 7.806 | 7.482 | 7.733 | 500,741 | +0.31(+4.24%) |
Jan 13, 2010 | 7.741 | 7.741 | 7.418 | 7.418 | 342,887 | -0.24(-3.11%) |
Jan 12, 2010 | 7.633 | 7.672 | 7.591 | 7.656 | 275,480 | +0.02(+0.25%) |
Jan 11, 2010 | 7.530 | 7.672 | 7.530 | 7.637 | 602,626 | +0.08(+1.07%) |
Jan 08, 2010 | 7.595 | 7.802 | 7.499 | 7.556 | 442,982 | +0.01(+0.10%) |
Jan 07, 2010 | 7.576 | 7.629 | 7.526 | 7.549 | 281,001 | +0.03(+0.46%) |
Jan 06, 2010 | 7.610 | 7.641 | 7.514 | 7.514 | 459,987 | +0.02(+0.31%) |
Jan 05, 2010 | 7.422 | 7.652 | 7.422 | 7.491 | 273,050 | +0.02(+0.31%) |
Jan 04, 2010 | 7.652 | 7.652 | 7.369 | 7.468 | 314,046 | +0.22(+3.02%) |
Dec 31, 2009 | 7.307 | 7.250 | 7.250 | 7.250 | 161,114 | -0.04(-0.53%) |
Dec 30, 2009 | 7.376 | 7.384 | 7.257 | 7.288 | 109,816 | -0.06(-0.84%) |
Dec 29, 2009 | 7.284 | 7.438 | 7.200 | 7.349 | 155,170 | +0.07(+0.95%) |
Dec 28, 2009 | 7.576 | 7.652 | 7.253 | 7.280 | 283,877 | -0.20(-2.72%) |
Dec 24, 2009 | 7.388 | 7.510 | 7.372 | 7.484 | 159,232 | +0.12(+1.61%) |
Dec 23, 2009 | 7.403 | 7.480 | 7.346 | 7.365 | 265,198 | +0.05(+0.63%) |
Dec 22, 2009 | 7.192 | 7.361 | 7.115 | 7.319 | 299,251 | +0.21(+2.97%) |
Dec 21, 2009 | 6.766 | 7.154 | 6.713 | 7.108 | 634,943 | +0.59(+9.00%) |
Dec 18, 2009 | 7.211 | 7.380 | 6.521 | 6.521 | 965,640 | -0.64(-8.99%) |
Dec 17, 2009 | 7.050 | 7.230 | 7.000 | 7.165 | 181,209 | +0.13(+1.80%) |
Dec 16, 2009 | 7.154 | 7.192 | 7.008 | 7.039 | 213,054 | -0.12(-1.61%) |
Dec 15, 2009 | 7.085 | 7.181 | 6.713 | 7.154 | 385,249 | -0.04(-0.53%) |
Dec 14, 2009 | 7.035 | 7.192 | 6.770 | 7.192 | 306,138 | +0.25(+3.53%) |
Dec 11, 2009 | 6.713 | 7.207 | 6.713 | 6.947 | 253,893 | +0.11(+1.63%) |
Dec 10, 2009 | 6.693 | 6.947 | 6.667 | 6.835 | 297,183 | +0.17(+2.53%) |
Dec 09, 2009 | 6.728 | 6.743 | 6.624 | 6.667 | 157,146 | -0.07(-0.97%) |
Dec 08, 2009 | 6.713 | 6.862 | 6.655 | 6.732 | 184,455 | -0.05(-0.68%) |
Dec 07, 2009 | 6.789 | 6.828 | 6.736 | 6.778 | 164,170 | -0.01(-0.17%) |
Dec 04, 2009 | 6.743 | 6.824 | 6.682 | 6.789 | 157,420 | +0.07(+1.03%) |
Dec 03, 2009 | 6.828 | 6.835 | 6.663 | 6.720 | 154,805 | -0.06(-0.90%) |
Dec 02, 2009 | 6.785 | 6.820 | 6.617 | 6.782 | 342,259 | -0.04(-0.62%) |
Dec 01, 2009 | 6.701 | 6.824 | 6.598 | 6.824 | 238,747 | +0.20(+3.07%) |
Nov 30, 2009 | 6.632 | 6.770 | 6.590 | 6.621 | 306,652 | +0.04(+0.58%) |
Nov 27, 2009 | 6.498 | 6.617 | 6.448 | 6.582 | 75,869 | -0.05(-0.69%) |
Nov 25, 2009 | 6.609 | 6.636 | 6.578 | 6.628 | 140,970 | +0.02(+0.23%) |
Nov 24, 2009 | 6.517 | 6.613 | 6.487 | 6.613 | 140,018 | +0.12(+1.77%) |
Nov 23, 2009 | 6.482 | 6.571 | 6.463 | 6.498 | 155,869 | +0.03(+0.41%) |
Nov 20, 2009 | 6.356 | 6.502 | 6.337 | 6.471 | 95,448 | +0.06(+0.90%) |
Nov 19, 2009 | 6.482 | 6.517 | 6.333 | 6.413 | 138,141 | -0.07(-1.12%) |
Nov 18, 2009 | 6.448 | 6.517 | 6.406 | 6.486 | 120,093 | +0.02(+0.24%) |
Nov 17, 2009 | 6.360 | 6.475 | 6.342 | 6.471 | 162,561 | +0.08(+1.32%) |
Nov 16, 2009 | 6.360 | 6.444 | 6.360 | 6.387 | 197,102 | +0.03(+0.42%) |
Nov 13, 2009 | 6.364 | 6.398 | 6.306 | 6.360 | 135,719 | +0.03(+0.48%) |
Nov 12, 2009 | 6.298 | 6.364 | 6.298 | 6.329 | 101,390 | -0.03(-0.42%) |
Nov 11, 2009 | 6.321 | 6.417 | 6.293 | 6.356 | 175,810 | +0.06(+0.97%) |
Nov 10, 2009 | 6.383 | 6.436 | 6.195 | 6.295 | 205,499 | -0.11(-1.68%) |
Nov 09, 2009 | 6.233 | 6.402 | 6.233 | 6.402 | 341,443 | +0.21(+3.34%) |
Nov 06, 2009 | 6.183 | 6.310 | 6.149 | 6.195 | 226,752 | +0.02(+0.31%) |
Nov 05, 2009 | 5.945 | 6.333 | 5.842 | 6.176 | 297,543 | +0.33(+5.57%) |
Nov 04, 2009 | 6.022 | 6.153 | 5.850 | 5.850 | 437,804 | -0.15(-2.43%) |
Nov 03, 2009 | 6.014 | 6.110 | 5.827 | 5.995 | 483,099 | -0.05(-0.76%) |
Nov 02, 2009 | 6.225 | 6.364 | 5.945 | 6.041 | 388,265 | -0.17(-2.78%) |
Oct 30, 2009 | 6.291 | 6.364 | 6.011 | 6.214 | 345,758 | -0.07(-1.16%) |
Oct 29, 2009 | 6.352 | 6.444 | 6.287 | 6.287 | 327,899 | -0.16(-2.44%) |
Oct 28, 2009 | 6.598 | 6.598 | 6.429 | 6.444 | 317,007 | -0.11(-1.70%) |
Oct 27, 2009 | 6.582 | 6.671 | 6.521 | 6.555 | 164,814 | -0.02(-0.29%) |
Oct 26, 2009 | 6.747 | 6.809 | 6.521 | 6.575 | 353,667 | -0.11(-1.66%) |
Oct 23, 2009 | 6.720 | 6.722 | 6.674 | 6.686 | 190,159 | +0.01(+0.17%) |
Oct 22, 2009 | 6.732 | 6.878 | 6.636 | 6.674 | 204,167 | -0.13(-1.86%) |
Oct 21, 2009 | 6.647 | 6.943 | 6.636 | 6.801 | 393,878 | +0.20(+2.96%) |
Oct 20, 2009 | 6.605 | 6.655 | 6.605 | 6.605 | 250,363 | +0.00(+0.06%) |
Oct 19, 2009 | 6.636 | 6.647 | 6.551 | 6.601 | 332,790 | +0.13(+2.02%) |
Oct 16, 2009 | 6.548 | 6.548 | 6.463 | 6.471 | 160,463 | -0.05(-0.76%) |
Oct 15, 2009 | 6.598 | 6.613 | 6.433 | 6.521 | 227,672 | +0.02(+0.24%) |
Oct 14, 2009 | 6.528 | 6.659 | 6.502 | 6.505 | 241,638 | -0.02(-0.24%) |
Oct 13, 2009 | 6.521 | 6.525 | 6.482 | 6.521 | 257,316 | +0.06(+0.89%) |
Oct 12, 2009 | 6.471 | 6.517 | 6.333 | 6.463 | 208,124 | +0.21(+3.44%) |
Oct 09, 2009 | 6.375 | 6.387 | 6.229 | 6.248 | 203,304 | -0.12(-1.87%) |
Oct 08, 2009 | 6.548 | 6.548 | 6.233 | 6.367 | 254,704 | -0.06(-0.95%) |
Oct 07, 2009 | 6.507 | 6.525 | 6.406 | 6.429 | 110,686 | -0.06(-0.89%) |
Oct 06, 2009 | 6.567 | 6.617 | 6.398 | 6.486 | 191,752 | +0.07(+1.14%) |
Oct 05, 2009 | 6.084 | 6.463 | 6.084 | 6.413 | 316,037 | +0.30(+4.96%) |
Oct 02, 2009 | 5.968 | 6.160 | 5.792 | 6.110 | 273,209 | +0.03(+0.50%) |
Oct 01, 2009 | 6.130 | 6.172 | 5.968 | 6.080 | 227,831 | -0.09(-1.49%) |
Sep 30, 2009 | 6.375 | 6.387 | 6.149 | 6.172 | 291,964 | -0.16(-2.48%) |
Sep 29, 2009 | 6.260 | 6.390 | 6.260 | 6.329 | 99,768 | +0.02(+0.37%) |
Sep 28, 2009 | 6.241 | 6.401 | 6.241 | 6.306 | 118,836 | +0.07(+1.04%) |
Sep 25, 2009 | 6.176 | 6.367 | 6.160 | 6.241 | 192,652 | +0.03(+0.43%) |
Sep 24, 2009 | 6.448 | 6.448 | 6.176 | 6.214 | 161,096 | -0.12(-1.94%) |
Sep 23, 2009 | 6.479 | 6.479 | 6.233 | 6.337 | 230,667 | -0.03(-0.42%) |
Sep 22, 2009 | 6.413 | 6.413 | 6.275 | 6.364 | 191,413 | +0.11(+1.72%) |
Sep 21, 2009 | 6.233 | 6.359 | 6.156 | 6.256 | 199,803 | -0.17(-2.63%) |
Sep 18, 2009 | 6.344 | 6.425 | 6.080 | 6.425 | 296,339 | +0.24(+3.84%) |
Sep 17, 2009 | 6.275 | 6.356 | 6.187 | 6.187 | 187,891 | -0.07(-1.10%) |
Sep 16, 2009 | 6.191 | 6.344 | 6.191 | 6.256 | 250,418 | +0.14(+2.26%) |
Sep 15, 2009 | 6.133 | 6.195 | 6.118 | 6.118 | 203,977 | -0.02(-0.25%) |
Sep 14, 2009 | 6.126 | 6.194 | 6.103 | 6.133 | 161,696 | -0.03(-0.44%) |
Sep 11, 2009 | 6.229 | 6.271 | 6.122 | 6.160 | 328,898 | -0.05(-0.80%) |
Sep 10, 2009 | 6.264 | 6.295 | 6.202 | 6.210 | 217,812 | -0.05(-0.74%) |
Sep 09, 2009 | 6.162 | 6.413 | 6.133 | 6.256 | 711,543 | +0.21(+3.42%) |
Sep 08, 2009 | 6.183 | 6.183 | 6.049 | 6.049 | 392,014 | +0.06(+1.02%) |
Sep 04, 2009 | 5.968 | 6.038 | 5.758 | 5.988 | 198,710 | +0.08(+1.36%) |
Sep 03, 2009 | 5.896 | 6.039 | 5.811 | 5.907 | 159,313 | +0.12(+1.99%) |
Sep 02, 2009 | 5.834 | 5.884 | 5.754 | 5.792 | 147,109 | -0.10(-1.63%) |
Sep 01, 2009 | 6.003 | 6.080 | 5.834 | 5.888 | 251,649 | -0.09(-1.54%) |
Aug 31, 2009 | 6.045 | 6.049 | 5.869 | 5.980 | 310,135 | +0.02(+0.26%) |
Aug 28, 2009 | 5.991 | 6.030 | 5.907 | 5.965 | 208,341 | +0.04(+0.65%) |
Aug 27, 2009 | 5.968 | 5.976 | 5.838 | 5.926 | 176,853 | -0.01(-0.13%) |
Aug 26, 2009 | 5.968 | 5.991 | 5.907 | 5.934 | 199,693 | +0.01(+0.13%) |
Aug 25, 2009 | 5.949 | 6.030 | 5.869 | 5.926 | 196,434 | -0.04(-0.64%) |
Aug 24, 2009 | 5.853 | 5.965 | 5.846 | 5.965 | 373,979 | +0.13(+2.24%) |
Aug 21, 2009 | 5.723 | 5.838 | 5.642 | 5.834 | 524,556 | +0.08(+1.40%) |
Aug 20, 2009 | 5.566 | 5.754 | 5.509 | 5.754 | 478,273 | +0.16(+2.95%) |
Aug 19, 2009 | 5.374 | 5.589 | 5.374 | 5.589 | 334,659 | +0.10(+1.89%) |
Aug 18, 2009 | 5.466 | 5.535 | 5.393 | 5.485 | 220,156 | -0.09(-1.61%) |
Aug 17, 2009 | 5.596 | 5.596 | 5.389 | 5.575 | 245,554 | -0.05(-0.93%) |
Aug 14, 2009 | 5.531 | 5.754 | 5.531 | 5.627 | 281,312 | +0.05(+0.82%) |
Aug 13, 2009 | 5.692 | 5.773 | 5.508 | 5.581 | 431,107 | -0.05(-0.95%) |
Aug 12, 2009 | 5.830 | 5.880 | 5.600 | 5.635 | 412,177 | -0.20(-3.36%) |
Aug 11, 2009 | 5.754 | 5.838 | 5.600 | 5.830 | 359,528 | +0.08(+1.40%) |
Aug 10, 2009 | 5.673 | 5.754 | 5.588 | 5.750 | 193,027 | +0.08(+1.35%) |
Aug 07, 2009 | 5.566 | 5.738 | 5.566 | 5.673 | 172,223 | +0.12(+2.21%) |
Aug 06, 2009 | 5.562 | 5.746 | 5.508 | 5.550 | 226,420 | -0.11(-1.90%) |
Aug 05, 2009 | 5.811 | 5.811 | 5.547 | 5.658 | 182,878 | -0.10(-1.67%) |
Aug 04, 2009 | 5.585 | 5.754 | 5.585 | 5.754 | 229,776 | +0.02(+0.33%) |
Aug 03, 2009 | 5.942 | 5.942 | 5.723 | 5.734 | 252,256 | -0.03(-0.47%) |
Jul 31, 2009 | 5.600 | 5.792 | 5.531 | 5.761 | 404,677 | +0.03(+0.47%) |
Jul 30, 2009 | 5.838 | 5.853 | 5.731 | 5.734 | 332,287 | -0.01(-0.20%) |
Jul 29, 2009 | 5.731 | 5.811 | 5.677 | 5.746 | 433,943 | -0.02(-0.27%) |
Jul 28, 2009 | 5.750 | 5.903 | 5.723 | 5.761 | 339,300 | -0.10(-1.70%) |
Jul 27, 2009 | 5.846 | 5.965 | 5.830 | 5.861 | 545,336 | +0.08(+1.46%) |
Jul 24, 2009 | 5.750 | 5.830 | 5.684 | 5.777 | 219,554 | +0.04(+0.74%) |
Jul 23, 2009 | 5.654 | 5.769 | 5.619 | 5.734 | 463,077 | +0.10(+1.84%) |
Jul 22, 2009 | 5.466 | 5.658 | 5.428 | 5.631 | 325,318 | +0.20(+3.75%) |
Jul 21, 2009 | 5.424 | 5.562 | 5.370 | 5.428 | 358,707 | +0.04(+0.78%) |
Jul 20, 2009 | 5.424 | 5.581 | 5.370 | 5.385 | 319,077 | +0.02(+0.29%) |
Jul 17, 2009 | 5.305 | 5.462 | 5.002 | 5.370 | 247,206 | +0.12(+2.26%) |
Jul 16, 2009 | 5.098 | 5.301 | 5.098 | 5.251 | 249,013 | +0.19(+3.71%) |
Jul 15, 2009 | 4.868 | 5.186 | 4.868 | 5.063 | 366,043 | +0.30(+6.37%) |
Jul 14, 2009 | 4.956 | 4.956 | 4.756 | 4.760 | 283,426 | -0.13(-2.74%) |
Jul 13, 2009 | 4.845 | 4.937 | 4.843 | 4.894 | 165,979 | +0.06(+1.19%) |
Jul 10, 2009 | 4.772 | 4.883 | 4.756 | 4.837 | 98,910 | +0.03(+0.56%) |
Jul 09, 2009 | 4.630 | 4.852 | 4.630 | 4.810 | 156,690 | +0.15(+3.21%) |
Jul 08, 2009 | 4.607 | 4.737 | 4.607 | 4.660 | 151,354 | -0.02(-0.41%) |
Jul 07, 2009 | 4.772 | 4.818 | 4.634 | 4.680 | 176,337 | -0.16(-3.33%) |
Jul 06, 2009 | 4.833 | 4.860 | 4.641 | 4.841 | 176,637 | +0.01(+0.16%) |
Jul 02, 2009 | 4.806 | 4.987 | 4.806 | 4.833 | 124,605 | -0.09(-1.87%) |
Jul 01, 2009 | 4.868 | 4.979 | 4.864 | 4.925 | 223,154 | +0.05(+0.94%) |
Jun 30, 2009 | 4.940 | 4.940 | 4.756 | 4.879 | 170,262 | -0.09(-1.78%) |
Jun 29, 2009 | 4.971 | 4.971 | 4.695 | 4.967 | 288,186 | -0.04(-0.77%) |
Jun 26, 2009 | 4.799 | 5.006 | 4.799 | 5.006 | 106,359 | +0.12(+2.35%) |
Jun 25, 2009 | 4.716 | 4.891 | 4.716 | 4.891 | 136,042 | +0.29(+6.25%) |
Jun 24, 2009 | 4.756 | 4.864 | 4.603 | 4.603 | 158,883 | -0.07(-1.40%) |
Jun 23, 2009 | 4.622 | 4.772 | 4.607 | 4.668 | 243,835 | +0.02(+0.33%) |
Jun 22, 2009 | 4.507 | 4.676 | 4.449 | 4.653 | 304,160 | +0.15(+3.23%) |
Jun 19, 2009 | 4.779 | 4.779 | 4.507 | 4.507 | 210,346 | -0.13(-2.89%) |
Jun 18, 2009 | 4.718 | 5.013 | 4.511 | 4.641 | 202,905 | +0.05(+1.00%) |
Jun 17, 2009 | 4.699 | 4.699 | 4.526 | 4.595 | 321,770 | -0.07(-1.40%) |
Jun 16, 2009 | 4.660 | 4.810 | 4.660 | 4.660 | 198,794 | -0.08(-1.62%) |
Jun 15, 2009 | 4.940 | 4.983 | 4.653 | 4.737 | 371,145 | -0.20(-4.04%) |
Jun 12, 2009 | 4.864 | 5.006 | 4.814 | 4.937 | 254,264 | +0.08(+1.66%) |
Jun 11, 2009 | 5.033 | 5.033 | 4.856 | 4.856 | 313,782 | -0.07(-1.48%) |
Jun 10, 2009 | 5.059 | 5.063 | 4.894 | 4.929 | 251,857 | -0.02(-0.46%) |
Jun 09, 2009 | 5.159 | 5.159 | 4.948 | 4.952 | 237,597 | -0.13(-2.57%) |
Jun 08, 2009 | 5.240 | 5.240 | 5.013 | 5.082 | 243,786 | -0.10(-1.85%) |
Jun 05, 2009 | 5.274 | 5.339 | 5.125 | 5.178 | 220,117 | +0.06(+1.20%) |
Jun 04, 2009 | 5.040 | 5.194 | 5.040 | 5.117 | 241,325 | +0.06(+1.21%) |
Jun 03, 2009 | 5.178 | 5.178 | 5.002 | 5.056 | 193,660 | -0.15(-2.87%) |
Jun 02, 2009 | 5.163 | 5.270 | 5.129 | 5.205 | 282,182 | +0.05(+1.04%) |
Jun 01, 2009 | 5.125 | 5.217 | 5.040 | 5.151 | 325,131 | +0.16(+3.23%) |
May 29, 2009 | 4.937 | 5.056 | 4.833 | 4.990 | 215,315 | +0.18(+3.67%) |
May 28, 2009 | 4.940 | 4.948 | 4.814 | 4.814 | 164,433 | -0.02(-0.40%) |
May 27, 2009 | 5.052 | 5.052 | 4.795 | 4.833 | 186,090 | -0.08(-1.56%) |
May 26, 2009 | 4.779 | 4.979 | 4.760 | 4.910 | 339,034 | +0.02(+0.39%) |
May 22, 2009 | 4.795 | 4.987 | 4.776 | 4.891 | 186,176 | +0.06(+1.27%) |
May 21, 2009 | 4.741 | 4.963 | 4.741 | 4.829 | 308,511 | -0.07(-1.33%) |
May 20, 2009 | 4.856 | 5.044 | 4.630 | 4.894 | 343,602 | +0.17(+3.66%) |
May 19, 2009 | 4.787 | 4.814 | 4.630 | 4.722 | 163,891 | -0.05(-0.97%) |
May 18, 2009 | 4.856 | 4.910 | 4.710 | 4.768 | 289,800 | +0.04(+0.89%) |
May 15, 2009 | 4.461 | 4.799 | 4.461 | 4.726 | 196,729 | +0.15(+3.18%) |
May 14, 2009 | 4.423 | 4.772 | 4.315 | 4.580 | 369,893 | +0.20(+4.55%) |
May 13, 2009 | 4.530 | 4.591 | 4.342 | 4.380 | 179,301 | -0.16(-3.47%) |
May 12, 2009 | 4.707 | 4.722 | 4.507 | 4.538 | 195,553 | -0.06(-1.25%) |
May 11, 2009 | 4.561 | 4.691 | 4.496 | 4.595 | 249,266 | +0.01(+0.25%) |
May 08, 2009 | 4.745 | 4.802 | 4.572 | 4.584 | 359,384 | -0.03(-0.58%) |
May 07, 2009 | 4.987 | 5.079 | 4.599 | 4.611 | 333,882 | -0.36(-7.18%) |
May 06, 2009 | 5.117 | 5.117 | 4.618 | 4.967 | 399,384 | +0.13(+2.61%) |
May 05, 2009 | 4.772 | 5.021 | 4.760 | 4.841 | 266,175 | +0.08(+1.77%) |
May 04, 2009 | 4.660 | 5.025 | 4.660 | 4.756 | 328,940 | +0.08(+1.72%) |