Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.385 | 9.496 | 8.774 | 8.806 | 360,065 | -0.56(-5.93%) |
Apr 29, 2010 | 9.107 | 9.408 | 8.948 | 9.361 | 281,294 | +0.33(+3.69%) |
Apr 28, 2010 | 9.075 | 9.250 | 8.964 | 9.028 | 182,043 | +0.05(+0.53%) |
Apr 27, 2010 | 9.178 | 9.400 | 8.901 | 8.980 | 435,792 | -0.29(-3.08%) |
Apr 26, 2010 | 9.321 | 9.420 | 9.083 | 9.266 | 259,818 | -0.05(-0.51%) |
Apr 23, 2010 | 9.020 | 9.377 | 8.893 | 9.313 | 223,674 | +0.28(+3.07%) |
Apr 22, 2010 | 8.798 | 9.059 | 8.718 | 9.036 | 286,559 | +0.12(+1.33%) |
Apr 21, 2010 | 8.917 | 8.988 | 8.679 | 8.917 | 237,655 | +0.08(+0.90%) |
Apr 20, 2010 | 8.837 | 8.932 | 8.679 | 8.837 | 185,044 | +0.02(+0.27%) |
Apr 19, 2010 | 8.893 | 9.059 | 8.635 | 8.813 | 336,841 | -0.17(-1.86%) |
Apr 16, 2010 | 8.726 | 9.028 | 8.702 | 8.980 | 483,264 | +0.24(+2.72%) |
Apr 15, 2010 | 8.893 | 8.893 | 8.615 | 8.742 | 149,976 | -0.17(-1.96%) |
Apr 14, 2010 | 8.782 | 8.964 | 8.615 | 8.917 | 325,666 | +0.24(+2.74%) |
Apr 13, 2010 | 8.891 | 8.970 | 8.639 | 8.679 | 661,507 | -0.22(-2.48%) |
Apr 12, 2010 | 8.214 | 8.978 | 8.214 | 8.899 | 663,895 | +0.65(+7.83%) |
Apr 09, 2010 | 8.198 | 8.277 | 8.119 | 8.253 | 285,311 | +0.02(+0.29%) |
Apr 08, 2010 | 8.143 | 8.277 | 8.087 | 8.229 | 182,142 | +0.02(+0.19%) |
Apr 07, 2010 | 7.969 | 8.237 | 7.969 | 8.214 | 410,466 | +0.20(+2.46%) |
Apr 06, 2010 | 8.056 | 8.182 | 7.977 | 8.016 | 218,775 | -0.09(-1.17%) |
Apr 05, 2010 | 7.946 | 8.115 | 7.882 | 8.111 | 338,022 | +0.24(+3.00%) |
Apr 01, 2010 | 7.851 | 7.875 | 7.875 | 7.875 | 305,234 | +0.07(+0.91%) |
Mar 31, 2010 | 7.961 | 8.032 | 7.772 | 7.804 | 393,921 | -0.23(-2.85%) |
Mar 30, 2010 | 8.048 | 8.150 | 7.977 | 8.032 | 229,722 | +0.02(+0.30%) |
Mar 29, 2010 | 8.040 | 8.072 | 7.985 | 8.009 | 310,348 | +0.03(+0.40%) |
Mar 26, 2010 | 7.985 | 8.064 | 7.906 | 7.977 | 344,172 | +0.02(+0.20%) |
Mar 25, 2010 | 8.009 | 8.135 | 7.938 | 7.961 | 316,651 | +0.02(+0.20%) |
Mar 24, 2010 | 8.229 | 8.277 | 7.914 | 7.946 | 306,460 | -0.24(-2.98%) |
Mar 23, 2010 | 8.040 | 8.261 | 7.938 | 8.190 | 321,381 | +0.19(+2.36%) |
Mar 22, 2010 | 7.772 | 8.009 | 7.646 | 8.001 | 397,876 | +0.12(+1.50%) |
Mar 19, 2010 | 7.914 | 7.993 | 7.875 | 7.882 | 549,433 | -0.03(-0.40%) |
Mar 18, 2010 | 7.946 | 8.032 | 7.867 | 7.914 | 339,174 | -0.03(-0.40%) |
Mar 17, 2010 | 7.859 | 8.072 | 7.843 | 7.946 | 416,883 | +0.15(+1.92%) |
Mar 16, 2010 | 7.914 | 7.977 | 7.670 | 7.796 | 729,647 | -0.11(-1.40%) |
Mar 15, 2010 | 7.930 | 7.977 | 7.882 | 7.906 | 875,631 | -0.08(-0.99%) |
Mar 12, 2010 | 7.930 | 8.040 | 7.882 | 7.985 | 317,446 | +0.06(+0.80%) |
Mar 11, 2010 | 7.882 | 8.001 | 7.819 | 7.922 | 375,622 | -0.05(-0.59%) |
Mar 10, 2010 | 7.922 | 8.119 | 7.843 | 7.969 | 298,671 | +0.06(+0.80%) |
Mar 09, 2010 | 8.064 | 8.395 | 7.851 | 7.906 | 712,164 | +0.00(+0.00%) |
Mar 08, 2010 | 8.497 | 8.552 | 7.780 | 7.906 | 1,621,686 | -0.65(-7.56%) |
Mar 05, 2010 | 9.144 | 9.144 | 8.418 | 8.552 | 875,905 | -0.53(-5.82%) |
Mar 04, 2010 | 10.32 | 10.32 | 9.018 | 9.081 | 507,365 | -1.17(-11.45%) |
Mar 03, 2010 | 10.23 | 10.37 | 10.11 | 10.26 | 390,419 | +0.00(+0.00%) |
Mar 02, 2010 | 10.30 | 10.40 | 10.07 | 10.26 | 351,085 | +0.02(+0.15%) |
Mar 01, 2010 | 9.908 | 10.28 | 9.703 | 10.24 | 248,525 | +0.43(+4.42%) |
Feb 26, 2010 | 10.22 | 10.37 | 9.719 | 9.806 | 256,531 | -0.39(-3.79%) |
Feb 25, 2010 | 9.837 | 10.19 | 9.703 | 10.19 | 175,711 | +0.14(+1.41%) |
Feb 24, 2010 | 9.987 | 10.40 | 9.979 | 10.05 | 177,453 | +0.06(+0.63%) |
Feb 23, 2010 | 10.52 | 10.52 | 9.861 | 9.987 | 392,957 | -0.59(-5.59%) |
Feb 22, 2010 | 10.79 | 10.79 | 10.47 | 10.58 | 169,543 | -0.13(-1.25%) |
Feb 19, 2010 | 10.81 | 11.04 | 10.55 | 10.71 | 633,404 | -0.30(-2.72%) |
Feb 18, 2010 | 10.29 | 11.29 | 10.16 | 11.01 | 438,796 | +0.68(+6.56%) |
Feb 17, 2010 | 10.37 | 10.42 | 10.06 | 10.33 | 333,581 | -0.02(-0.15%) |
Feb 16, 2010 | 10.38 | 10.38 | 9.971 | 10.35 | 327,171 | +0.25(+2.50%) |
Feb 12, 2010 | 9.420 | 10.10 | 10.10 | 10.10 | 448,337 | +0.55(+5.78%) |
Feb 11, 2010 | 8.970 | 9.569 | 8.802 | 9.546 | 359,637 | +0.56(+6.23%) |
Feb 10, 2010 | 8.600 | 9.033 | 8.450 | 8.986 | 342,900 | +0.35(+4.11%) |
Feb 09, 2010 | 8.458 | 8.631 | 8.048 | 8.631 | 330,650 | +0.32(+3.79%) |
Feb 08, 2010 | 8.828 | 8.884 | 8.308 | 8.316 | 250,235 | -0.50(-5.72%) |
Feb 05, 2010 | 8.284 | 8.899 | 8.214 | 8.820 | 317,129 | +0.54(+6.57%) |
Feb 04, 2010 | 8.316 | 8.458 | 8.182 | 8.277 | 259,836 | -0.17(-1.96%) |
Feb 03, 2010 | 8.655 | 8.750 | 8.198 | 8.442 | 187,433 | -0.29(-3.34%) |
Feb 02, 2010 | 8.718 | 8.773 | 8.489 | 8.734 | 167,681 | +0.00(+0.00%) |
Feb 01, 2010 | 8.702 | 8.852 | 8.434 | 8.734 | 187,053 | +0.07(+0.82%) |
Jan 29, 2010 | 9.246 | 9.337 | 8.576 | 8.663 | 461,157 | -0.50(-5.50%) |
Jan 28, 2010 | 9.861 | 9.861 | 9.128 | 9.167 | 228,906 | -0.67(-6.81%) |
Jan 27, 2010 | 9.577 | 9.885 | 9.498 | 9.837 | 223,119 | +0.20(+2.13%) |
Jan 26, 2010 | 9.624 | 9.806 | 9.412 | 9.632 | 283,304 | -0.08(-0.81%) |
Jan 25, 2010 | 9.475 | 9.932 | 9.349 | 9.711 | 269,049 | +0.35(+3.79%) |
Jan 22, 2010 | 9.349 | 9.774 | 9.341 | 9.356 | 344,039 | +0.01(+0.08%) |
Jan 21, 2010 | 9.388 | 9.585 | 9.238 | 9.349 | 281,103 | -0.03(-0.34%) |
Jan 20, 2010 | 9.325 | 9.412 | 9.018 | 9.380 | 394,171 | -0.10(-1.08%) |
Jan 19, 2010 | 9.514 | 9.601 | 9.175 | 9.483 | 315,665 | +0.03(+0.33%) |
Jan 15, 2010 | 9.680 | 9.451 | 9.451 | 9.451 | 586,364 | -0.26(-2.68%) |
Jan 14, 2010 | 9.845 | 10.05 | 9.569 | 9.711 | 374,064 | -0.16(-1.60%) |
Jan 13, 2010 | 9.648 | 10.04 | 9.215 | 9.869 | 444,031 | +0.28(+2.88%) |
Jan 12, 2010 | 9.585 | 9.671 | 9.483 | 9.593 | 1,026,918 | -0.09(-0.97%) |
Jan 11, 2010 | 8.966 | 9.797 | 8.966 | 9.687 | 890,921 | +0.82(+9.19%) |
Jan 08, 2010 | 7.500 | 8.888 | 7.469 | 8.872 | 631,805 | +1.78(+25.08%) |
Jan 07, 2010 | 6.991 | 7.093 | 6.897 | 7.093 | 124,882 | +0.07(+1.00%) |
Jan 06, 2010 | 6.991 | 7.163 | 6.960 | 7.022 | 234,200 | +0.00(+0.00%) |
Jan 05, 2010 | 6.975 | 7.281 | 6.834 | 7.022 | 267,756 | +0.05(+0.79%) |
Jan 04, 2010 | 7.022 | 7.163 | 6.913 | 6.967 | 197,221 | +0.16(+2.42%) |
Dec 31, 2009 | 7.046 | 6.803 | 6.803 | 6.803 | 226,351 | -0.26(-3.66%) |
Dec 30, 2009 | 6.873 | 7.124 | 6.858 | 7.061 | 153,102 | +0.16(+2.27%) |
Dec 29, 2009 | 6.991 | 7.014 | 6.881 | 6.905 | 82,425 | -0.09(-1.23%) |
Dec 28, 2009 | 7.054 | 7.054 | 6.897 | 6.991 | 70,926 | -0.03(-0.45%) |
Dec 24, 2009 | 6.889 | 7.054 | 6.811 | 7.022 | 81,725 | +0.16(+2.28%) |
Dec 23, 2009 | 6.834 | 6.920 | 6.748 | 6.866 | 122,006 | +0.08(+1.15%) |
Dec 22, 2009 | 6.999 | 7.007 | 6.583 | 6.787 | 256,797 | -0.17(-2.48%) |
Dec 21, 2009 | 6.709 | 7.007 | 6.638 | 6.960 | 204,692 | +0.33(+4.96%) |
Dec 18, 2009 | 6.685 | 6.740 | 6.372 | 6.630 | 644,790 | +0.05(+0.71%) |
Dec 17, 2009 | 6.654 | 6.724 | 6.505 | 6.583 | 227,015 | -0.16(-2.33%) |
Dec 16, 2009 | 6.670 | 6.858 | 6.583 | 6.740 | 146,777 | +0.09(+1.30%) |
Dec 15, 2009 | 6.670 | 6.842 | 6.419 | 6.654 | 404,298 | -0.02(-0.35%) |
Dec 14, 2009 | 6.529 | 6.701 | 6.529 | 6.677 | 217,454 | +0.28(+4.41%) |
Dec 11, 2009 | 6.309 | 6.427 | 6.192 | 6.395 | 262,867 | +0.12(+1.87%) |
Dec 10, 2009 | 6.505 | 6.826 | 6.097 | 6.278 | 658,745 | +0.05(+0.75%) |
Dec 09, 2009 | 6.340 | 6.419 | 6.160 | 6.231 | 407,629 | -0.14(-2.21%) |
Dec 08, 2009 | 6.521 | 6.560 | 6.301 | 6.372 | 263,158 | -0.20(-3.10%) |
Dec 07, 2009 | 6.560 | 6.623 | 6.411 | 6.576 | 176,351 | +0.03(+0.48%) |
Dec 04, 2009 | 6.231 | 6.552 | 6.176 | 6.544 | 435,133 | +0.42(+6.78%) |
Dec 03, 2009 | 6.434 | 6.529 | 6.023 | 6.129 | 264,451 | -0.25(-3.93%) |
Dec 02, 2009 | 6.348 | 6.623 | 6.286 | 6.380 | 145,070 | +0.02(+0.37%) |
Dec 01, 2009 | 6.348 | 6.419 | 6.231 | 6.356 | 150,732 | +0.12(+1.88%) |
Nov 30, 2009 | 6.129 | 6.270 | 5.831 | 6.239 | 299,971 | +0.07(+1.14%) |
Nov 27, 2009 | 6.105 | 6.286 | 6.097 | 6.168 | 93,982 | -0.17(-2.72%) |
Nov 25, 2009 | 6.552 | 6.552 | 6.293 | 6.340 | 131,933 | -0.16(-2.53%) |
Nov 24, 2009 | 6.521 | 6.630 | 6.403 | 6.505 | 148,345 | +0.01(+0.12%) |
Nov 23, 2009 | 6.521 | 6.709 | 6.387 | 6.497 | 171,988 | +0.14(+2.22%) |
Nov 20, 2009 | 6.129 | 6.380 | 6.129 | 6.356 | 162,817 | +0.18(+2.92%) |
Nov 19, 2009 | 6.403 | 6.403 | 6.097 | 6.176 | 268,389 | -0.28(-4.37%) |
Nov 18, 2009 | 6.419 | 6.489 | 6.333 | 6.458 | 157,547 | +0.05(+0.73%) |
Nov 17, 2009 | 6.497 | 6.497 | 6.239 | 6.411 | 145,616 | -0.11(-1.68%) |
Nov 16, 2009 | 6.333 | 6.529 | 6.333 | 6.521 | 256,925 | +0.20(+3.23%) |
Nov 13, 2009 | 6.231 | 6.380 | 6.121 | 6.317 | 241,214 | +0.04(+0.62%) |
Nov 12, 2009 | 6.184 | 6.309 | 6.090 | 6.278 | 265,732 | +0.06(+1.01%) |
Nov 11, 2009 | 6.184 | 6.223 | 6.027 | 6.215 | 128,359 | +0.13(+2.19%) |
Nov 10, 2009 | 6.152 | 6.176 | 5.882 | 6.082 | 234,048 | -0.09(-1.52%) |
Nov 09, 2009 | 6.207 | 6.372 | 6.105 | 6.176 | 180,248 | +0.07(+1.16%) |
Nov 06, 2009 | 5.862 | 6.137 | 5.862 | 6.105 | 231,382 | +0.14(+2.37%) |
Nov 05, 2009 | 5.682 | 5.980 | 5.669 | 5.964 | 251,970 | +0.38(+6.88%) |
Nov 04, 2009 | 5.745 | 5.847 | 5.533 | 5.580 | 184,819 | -0.09(-1.52%) |
Nov 03, 2009 | 5.541 | 5.713 | 5.478 | 5.666 | 188,459 | +0.03(+0.56%) |
Nov 02, 2009 | 5.760 | 5.862 | 5.494 | 5.635 | 250,059 | -0.05(-0.83%) |
Oct 30, 2009 | 6.035 | 6.082 | 5.423 | 5.682 | 328,057 | -0.40(-6.57%) |
Oct 29, 2009 | 6.043 | 6.184 | 5.925 | 6.082 | 388,215 | +0.11(+1.84%) |
Oct 28, 2009 | 6.309 | 6.309 | 5.894 | 5.972 | 366,372 | -0.34(-5.34%) |
Oct 27, 2009 | 6.278 | 6.427 | 6.231 | 6.309 | 249,258 | +0.09(+1.39%) |
Oct 26, 2009 | 6.105 | 6.340 | 6.066 | 6.223 | 226,414 | +0.15(+2.45%) |
Oct 23, 2009 | 6.156 | 6.192 | 6.066 | 6.074 | 346,215 | -0.27(-4.32%) |
Oct 22, 2009 | 6.286 | 6.380 | 6.090 | 6.348 | 116,785 | +0.06(+1.00%) |
Oct 21, 2009 | 6.497 | 6.779 | 6.246 | 6.286 | 202,488 | -0.26(-3.95%) |
Oct 20, 2009 | 6.505 | 6.596 | 6.387 | 6.544 | 189,324 | -0.17(-2.57%) |
Oct 19, 2009 | 6.630 | 6.811 | 6.583 | 6.717 | 117,544 | +0.16(+2.39%) |
Oct 16, 2009 | 7.140 | 7.140 | 6.544 | 6.560 | 234,690 | -0.60(-8.42%) |
Oct 15, 2009 | 7.242 | 7.250 | 7.116 | 7.163 | 246,456 | -0.13(-1.83%) |
Oct 14, 2009 | 7.014 | 7.336 | 6.799 | 7.297 | 326,725 | +0.42(+6.04%) |
Oct 13, 2009 | 7.038 | 7.046 | 6.779 | 6.881 | 96,187 | -0.15(-2.12%) |
Oct 12, 2009 | 7.257 | 7.367 | 6.967 | 7.030 | 109,660 | -0.15(-2.07%) |
Oct 09, 2009 | 7.054 | 7.304 | 7.054 | 7.179 | 196,000 | +0.13(+1.78%) |
Oct 08, 2009 | 6.795 | 7.148 | 6.748 | 7.054 | 360,901 | +0.35(+5.26%) |
Oct 07, 2009 | 6.756 | 6.881 | 6.583 | 6.701 | 109,217 | -0.08(-1.16%) |
Oct 06, 2009 | 6.717 | 6.967 | 6.513 | 6.779 | 161,626 | +0.11(+1.65%) |
Oct 05, 2009 | 6.192 | 6.756 | 6.090 | 6.670 | 236,984 | +0.52(+8.41%) |
Oct 02, 2009 | 6.387 | 6.427 | 6.129 | 6.152 | 352,892 | -0.31(-4.73%) |
Oct 01, 2009 | 6.771 | 6.858 | 6.411 | 6.458 | 240,442 | -0.34(-4.96%) |
Sep 30, 2009 | 6.889 | 6.975 | 6.552 | 6.795 | 251,179 | -0.07(-1.03%) |
Sep 29, 2009 | 6.967 | 7.054 | 6.850 | 6.866 | 155,040 | -0.12(-1.68%) |
Sep 28, 2009 | 6.787 | 7.132 | 6.787 | 6.983 | 222,626 | +0.22(+3.24%) |
Sep 25, 2009 | 6.724 | 6.913 | 6.685 | 6.764 | 146,768 | -0.01(-0.12%) |
Sep 24, 2009 | 6.944 | 7.132 | 6.701 | 6.771 | 195,014 | -0.16(-2.37%) |
Sep 23, 2009 | 6.960 | 7.148 | 6.858 | 6.936 | 317,385 | +0.02(+0.23%) |
Sep 22, 2009 | 6.905 | 7.007 | 6.811 | 6.920 | 154,624 | +0.09(+1.26%) |
Sep 21, 2009 | 6.826 | 7.014 | 6.740 | 6.834 | 150,885 | -0.06(-0.91%) |
Sep 18, 2009 | 7.140 | 7.140 | 6.756 | 6.897 | 445,795 | -0.20(-2.76%) |
Sep 17, 2009 | 7.179 | 7.242 | 7.054 | 7.093 | 146,823 | -0.13(-1.84%) |
Sep 16, 2009 | 7.359 | 7.426 | 7.038 | 7.226 | 163,100 | -0.13(-1.71%) |
Sep 15, 2009 | 7.422 | 7.485 | 7.265 | 7.351 | 488,547 | -0.12(-1.57%) |
Sep 14, 2009 | 7.446 | 7.555 | 7.414 | 7.469 | 104,861 | -0.02(-0.31%) |
Sep 11, 2009 | 7.532 | 7.634 | 7.391 | 7.493 | 190,425 | -0.06(-0.83%) |
Sep 10, 2009 | 7.587 | 7.641 | 7.375 | 7.555 | 271,570 | -0.01(-0.10%) |
Sep 09, 2009 | 7.367 | 7.579 | 7.218 | 7.563 | 362,527 | +0.23(+3.10%) |
Sep 08, 2009 | 7.320 | 7.563 | 7.210 | 7.336 | 442,522 | +0.12(+1.63%) |
Sep 04, 2009 | 7.398 | 7.469 | 6.779 | 7.218 | 486,418 | -0.18(-2.44%) |
Sep 03, 2009 | 6.779 | 7.469 | 6.764 | 7.398 | 735,711 | +0.89(+13.60%) |
Sep 02, 2009 | 6.466 | 6.717 | 6.293 | 6.513 | 159,493 | +0.04(+0.61%) |
Sep 01, 2009 | 6.670 | 7.046 | 6.333 | 6.474 | 207,032 | -0.29(-4.29%) |
Aug 31, 2009 | 6.803 | 6.889 | 6.623 | 6.764 | 170,368 | -0.10(-1.48%) |
Aug 28, 2009 | 7.069 | 7.250 | 6.748 | 6.866 | 154,973 | -0.14(-2.01%) |
Aug 27, 2009 | 7.014 | 7.116 | 6.771 | 7.007 | 251,225 | -0.01(-0.11%) |
Aug 26, 2009 | 6.991 | 7.140 | 6.803 | 7.014 | 276,096 | -0.06(-0.89%) |
Aug 25, 2009 | 6.866 | 7.312 | 6.850 | 7.077 | 334,595 | +0.28(+4.15%) |
Aug 24, 2009 | 6.826 | 7.054 | 6.756 | 6.795 | 137,856 | -0.02(-0.34%) |
Aug 21, 2009 | 6.889 | 7.054 | 6.779 | 6.819 | 287,557 | +0.04(+0.58%) |
Aug 20, 2009 | 6.764 | 6.913 | 6.662 | 6.779 | 199,559 | +0.07(+1.05%) |
Aug 19, 2009 | 6.434 | 6.748 | 6.364 | 6.709 | 168,289 | +0.14(+2.15%) |
Aug 18, 2009 | 6.293 | 6.654 | 6.239 | 6.568 | 177,070 | +0.13(+2.07%) |
Aug 17, 2009 | 6.395 | 6.505 | 6.192 | 6.434 | 154,956 | -0.14(-2.15%) |
Aug 14, 2009 | 6.717 | 6.811 | 6.270 | 6.576 | 216,096 | -0.13(-1.99%) |
Aug 13, 2009 | 6.693 | 6.991 | 6.560 | 6.709 | 190,767 | +0.09(+1.42%) |
Aug 12, 2009 | 6.348 | 6.764 | 6.348 | 6.615 | 205,885 | +0.30(+4.71%) |
Aug 11, 2009 | 6.325 | 6.434 | 6.215 | 6.317 | 219,584 | -0.04(-0.62%) |
Aug 10, 2009 | 6.309 | 6.521 | 6.192 | 6.356 | 319,448 | +0.05(+0.75%) |
Aug 07, 2009 | 6.066 | 6.552 | 6.019 | 6.309 | 482,944 | +0.38(+6.48%) |
Aug 06, 2009 | 6.066 | 6.152 | 5.839 | 5.925 | 328,968 | -0.09(-1.56%) |
Aug 05, 2009 | 6.450 | 6.450 | 5.925 | 6.019 | 372,442 | -0.42(-6.46%) |
Aug 04, 2009 | 6.239 | 6.458 | 6.160 | 6.434 | 367,971 | +0.16(+2.62%) |
Aug 03, 2009 | 5.996 | 6.293 | 5.847 | 6.270 | 357,253 | +0.33(+5.54%) |
Jul 31, 2009 | 5.776 | 6.364 | 5.776 | 5.941 | 540,842 | +0.15(+2.57%) |
Jul 30, 2009 | 5.737 | 5.886 | 5.674 | 5.792 | 314,155 | +0.17(+3.07%) |
Jul 29, 2009 | 5.706 | 5.886 | 5.549 | 5.619 | 441,406 | -0.13(-2.32%) |
Jul 28, 2009 | 5.745 | 5.886 | 5.682 | 5.753 | 325,650 | -0.01(-0.14%) |
Jul 27, 2009 | 5.980 | 6.050 | 5.541 | 5.760 | 317,732 | -0.27(-4.42%) |
Jul 24, 2009 | 6.145 | 6.301 | 5.917 | 6.027 | 221,355 | -0.17(-2.78%) |
Jul 23, 2009 | 5.956 | 6.403 | 5.902 | 6.199 | 420,833 | +0.26(+4.35%) |
Jul 22, 2009 | 5.980 | 6.090 | 5.776 | 5.941 | 242,242 | -0.10(-1.69%) |
Jul 21, 2009 | 5.956 | 6.411 | 5.956 | 6.043 | 378,158 | +0.16(+2.80%) |
Jul 20, 2009 | 5.510 | 5.894 | 5.423 | 5.878 | 218,009 | +0.39(+7.14%) |
Jul 17, 2009 | 5.823 | 5.839 | 5.431 | 5.486 | 259,534 | -0.31(-5.41%) |
Jul 16, 2009 | 6.074 | 6.074 | 5.635 | 5.800 | 459,477 | -0.35(-5.73%) |
Jul 15, 2009 | 5.228 | 6.176 | 5.141 | 6.152 | 458,191 | +1.00(+19.48%) |
Jul 14, 2009 | 5.267 | 5.329 | 5.055 | 5.149 | 182,998 | -0.14(-2.67%) |
Jul 13, 2009 | 5.008 | 5.329 | 4.938 | 5.290 | 305,900 | +0.36(+7.31%) |
Jul 10, 2009 | 5.008 | 5.133 | 4.730 | 4.930 | 213,022 | -0.13(-2.63%) |
Jul 09, 2009 | 5.039 | 5.243 | 4.820 | 5.063 | 216,454 | +0.09(+1.73%) |
Jul 08, 2009 | 5.337 | 5.337 | 4.945 | 4.977 | 302,756 | -0.27(-5.08%) |
Jul 07, 2009 | 4.906 | 5.431 | 4.781 | 5.243 | 257,255 | +0.39(+8.08%) |
Jul 06, 2009 | 4.969 | 4.969 | 4.585 | 4.851 | 275,296 | -0.05(-0.96%) |
Jul 02, 2009 | 5.666 | 5.729 | 4.898 | 4.898 | 540,911 | -0.81(-14.15%) |
Jul 01, 2009 | 5.541 | 5.878 | 5.541 | 5.706 | 632,385 | +0.20(+3.70%) |
Jun 30, 2009 | 5.494 | 5.580 | 5.345 | 5.502 | 258,329 | +0.01(+0.14%) |
Jun 29, 2009 | 5.439 | 5.651 | 5.392 | 5.494 | 172,986 | +0.05(+1.01%) |
Jun 26, 2009 | 5.337 | 5.447 | 5.157 | 5.439 | 334,581 | +0.05(+0.87%) |
Jun 25, 2009 | 5.038 | 5.455 | 4.938 | 5.392 | 275,394 | +0.52(+10.61%) |
Jun 24, 2009 | 5.094 | 5.157 | 4.789 | 4.875 | 178,868 | -0.16(-3.12%) |
Jun 23, 2009 | 4.546 | 5.181 | 4.483 | 5.032 | 292,513 | +0.55(+12.24%) |
Jun 22, 2009 | 5.086 | 5.141 | 4.475 | 4.483 | 373,849 | -0.58(-11.46%) |
Jun 19, 2009 | 5.314 | 5.721 | 5.063 | 5.063 | 515,663 | -0.20(-3.87%) |
Jun 18, 2009 | 5.235 | 5.314 | 5.045 | 5.267 | 100,007 | -0.01(-0.15%) |
Jun 17, 2009 | 5.212 | 5.314 | 5.024 | 5.275 | 112,052 | +0.06(+1.20%) |
Jun 16, 2009 | 5.086 | 5.361 | 4.961 | 5.212 | 207,887 | +0.21(+4.23%) |
Jun 15, 2009 | 5.173 | 5.337 | 4.836 | 5.000 | 242,385 | -0.26(-4.92%) |
Jun 12, 2009 | 5.149 | 5.423 | 5.039 | 5.259 | 130,682 | +0.07(+1.36%) |
Jun 11, 2009 | 5.251 | 5.760 | 5.181 | 5.188 | 229,280 | -0.05(-0.90%) |
Jun 10, 2009 | 5.510 | 5.541 | 4.992 | 5.235 | 203,386 | -0.23(-4.16%) |
Jun 09, 2009 | 5.447 | 5.651 | 5.353 | 5.463 | 114,554 | +0.04(+0.72%) |
Jun 08, 2009 | 5.188 | 5.706 | 5.181 | 5.423 | 119,187 | +0.07(+1.32%) |
Jun 05, 2009 | 5.518 | 5.518 | 5.306 | 5.353 | 153,255 | -0.11(-2.01%) |
Jun 04, 2009 | 5.282 | 5.486 | 5.165 | 5.463 | 113,825 | +0.20(+3.87%) |
Jun 03, 2009 | 5.024 | 5.275 | 4.836 | 5.259 | 162,804 | +0.19(+3.71%) |
Jun 02, 2009 | 5.079 | 5.173 | 4.898 | 5.071 | 198,205 | -0.01(-0.15%) |
Jun 01, 2009 | 4.718 | 5.243 | 4.640 | 5.079 | 203,468 | +0.50(+10.96%) |
May 29, 2009 | 4.546 | 4.781 | 4.373 | 4.577 | 236,517 | +0.05(+1.21%) |
May 28, 2009 | 4.561 | 4.757 | 4.193 | 4.522 | 104,275 | +0.02(+0.35%) |
May 27, 2009 | 4.781 | 4.883 | 4.499 | 4.506 | 130,784 | -0.31(-6.35%) |
May 26, 2009 | 4.193 | 4.820 | 4.193 | 4.812 | 173,767 | +0.56(+13.28%) |
May 22, 2009 | 4.405 | 4.459 | 4.232 | 4.248 | 148,882 | -0.13(-3.04%) |
May 21, 2009 | 4.240 | 4.412 | 4.169 | 4.381 | 195,830 | +0.13(+2.95%) |
May 20, 2009 | 4.475 | 4.593 | 4.232 | 4.256 | 275,812 | -0.19(-4.23%) |
May 19, 2009 | 4.773 | 4.773 | 4.405 | 4.444 | 154,609 | -0.33(-6.90%) |
May 18, 2009 | 4.467 | 4.804 | 4.467 | 4.773 | 126,540 | +0.34(+7.60%) |
May 15, 2009 | 4.546 | 4.695 | 4.311 | 4.436 | 164,087 | -0.13(-2.75%) |
May 14, 2009 | 4.342 | 4.812 | 4.342 | 4.561 | 304,166 | +0.26(+6.01%) |
May 13, 2009 | 4.240 | 4.436 | 4.138 | 4.303 | 386,890 | -0.05(-1.08%) |
May 12, 2009 | 4.499 | 4.499 | 4.162 | 4.350 | 203,196 | -0.13(-2.97%) |
May 11, 2009 | 4.710 | 4.710 | 4.311 | 4.483 | 119,294 | -0.24(-4.98%) |
May 08, 2009 | 4.459 | 4.789 | 4.264 | 4.718 | 196,771 | +0.30(+6.74%) |
May 07, 2009 | 4.875 | 4.906 | 4.248 | 4.420 | 245,265 | -0.38(-7.99%) |
May 06, 2009 | 5.604 | 5.682 | 4.742 | 4.804 | 250,015 | -0.74(-13.42%) |
May 05, 2009 | 5.071 | 5.549 | 4.985 | 5.549 | 347,131 | +0.42(+8.26%) |
May 04, 2009 | 4.781 | 5.157 | 4.742 | 5.126 | 277,814 | +0.27(+5.48%) |