Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.900 | 9.966 | 9.550 | 9.550 | 464,796 | -0.32(-3.24%) |
Apr 29, 2010 | 9.460 | 9.890 | 9.460 | 9.870 | 419,240 | +0.53(+5.67%) |
Apr 28, 2010 | 9.220 | 9.550 | 9.020 | 9.340 | 551,898 | +0.14(+1.52%) |
Apr 27, 2010 | 9.420 | 9.523 | 9.180 | 9.200 | 263,223 | -0.25(-2.65%) |
Apr 26, 2010 | 9.580 | 9.610 | 9.420 | 9.450 | 239,145 | -0.10(-1.05%) |
Apr 23, 2010 | 9.350 | 9.550 | 9.250 | 9.550 | 263,485 | +0.21(+2.25%) |
Apr 22, 2010 | 8.950 | 9.350 | 8.920 | 9.340 | 217,337 | +0.28(+3.09%) |
Apr 21, 2010 | 9.030 | 9.090 | 8.880 | 9.060 | 473,246 | +0.01(+0.11%) |
Apr 20, 2010 | 9.170 | 9.180 | 8.990 | 9.050 | 390,816 | -0.08(-0.88%) |
Apr 19, 2010 | 8.890 | 9.178 | 8.890 | 9.130 | 353,134 | +0.16(+1.78%) |
Apr 16, 2010 | 9.060 | 9.070 | 8.910 | 8.970 | 602,992 | -0.09(-0.99%) |
Apr 15, 2010 | 9.040 | 9.060 | 8.970 | 9.060 | 194,842 | +0.04(+0.44%) |
Apr 14, 2010 | 8.850 | 9.070 | 8.820 | 9.020 | 491,551 | +0.20(+2.27%) |
Apr 13, 2010 | 8.870 | 8.940 | 8.770 | 8.820 | 276,872 | -0.10(-1.12%) |
Apr 12, 2010 | 8.880 | 8.970 | 8.790 | 8.920 | 331,622 | +0.01(+0.11%) |
Apr 09, 2010 | 8.820 | 8.930 | 8.730 | 8.910 | 284,798 | +0.09(+1.02%) |
Apr 08, 2010 | 8.890 | 8.940 | 8.800 | 8.820 | 331,432 | -0.13(-1.45%) |
Apr 07, 2010 | 8.950 | 8.990 | 8.830 | 8.950 | 450,181 | -0.04(-0.44%) |
Apr 06, 2010 | 9.000 | 9.030 | 8.820 | 8.990 | 596,243 | -0.01(-0.11%) |
Apr 05, 2010 | 8.980 | 9.050 | 8.880 | 9.000 | 275,889 | +0.08(+0.90%) |
Apr 01, 2010 | 8.980 | 8.920 | 8.920 | 8.920 | 567,900 | +0.00(+0.00%) |
Mar 31, 2010 | 8.880 | 8.950 | 8.760 | 8.920 | 725,120 | +0.00(+0.00%) |
Mar 30, 2010 | 8.960 | 9.100 | 8.880 | 8.920 | 626,811 | -0.01(-0.11%) |
Mar 29, 2010 | 9.000 | 9.030 | 8.840 | 8.930 | 254,171 | -0.02(-0.22%) |
Mar 26, 2010 | 8.800 | 9.090 | 8.790 | 8.950 | 514,627 | +0.22(+2.52%) |
Mar 25, 2010 | 8.830 | 9.000 | 8.720 | 8.730 | 679,423 | -0.07(-0.80%) |
Mar 24, 2010 | 8.640 | 8.860 | 8.600 | 8.800 | 657,140 | +0.15(+1.73%) |
Mar 23, 2010 | 8.530 | 8.660 | 8.380 | 8.650 | 492,400 | +0.15(+1.76%) |
Mar 22, 2010 | 8.390 | 8.540 | 8.230 | 8.500 | 514,005 | +0.03(+0.35%) |
Mar 19, 2010 | 8.750 | 8.800 | 8.330 | 8.470 | 661,765 | -0.24(-2.76%) |
Mar 18, 2010 | 8.720 | 8.770 | 8.570 | 8.710 | 502,016 | +0.01(+0.11%) |
Mar 17, 2010 | 8.570 | 8.800 | 8.570 | 8.700 | 438,392 | +0.16(+1.87%) |
Mar 16, 2010 | 8.370 | 8.560 | 8.320 | 8.540 | 549,194 | +0.20(+2.40%) |
Mar 15, 2010 | 8.220 | 8.380 | 8.140 | 8.340 | 634,194 | -0.10(-1.18%) |
Mar 12, 2010 | 8.510 | 8.570 | 8.430 | 8.440 | 558,267 | -0.02(-0.24%) |
Mar 11, 2010 | 8.400 | 8.470 | 8.320 | 8.460 | 297,906 | +0.03(+0.36%) |
Mar 10, 2010 | 8.250 | 8.500 | 8.240 | 8.430 | 497,697 | +0.18(+2.18%) |
Mar 09, 2010 | 8.200 | 8.350 | 8.120 | 8.250 | 396,882 | +0.04(+0.49%) |
Mar 08, 2010 | 8.350 | 8.350 | 8.180 | 8.210 | 603,647 | -0.12(-1.44%) |
Mar 05, 2010 | 8.280 | 8.390 | 8.240 | 8.330 | 598,379 | +0.08(+0.97%) |
Mar 04, 2010 | 8.230 | 8.310 | 8.200 | 8.250 | 506,612 | +0.01(+0.12%) |
Mar 03, 2010 | 8.230 | 8.240 | 8.060 | 8.240 | 488,533 | +0.05(+0.61%) |
Mar 02, 2010 | 8.170 | 8.220 | 8.080 | 8.190 | 898,855 | +0.06(+0.74%) |
Mar 01, 2010 | 7.840 | 8.270 | 7.820 | 8.130 | 646,033 | -0.06(-0.73%) |
Feb 26, 2010 | 8.250 | 8.250 | 7.960 | 8.190 | 529,485 | -0.08(-0.97%) |
Feb 25, 2010 | 8.180 | 8.280 | 8.020 | 8.270 | 319,907 | +0.00(+0.00%) |
Feb 24, 2010 | 8.140 | 8.300 | 8.120 | 8.270 | 328,829 | +0.14(+1.72%) |
Feb 23, 2010 | 8.280 | 8.310 | 8.040 | 8.130 | 623,488 | -0.18(-2.17%) |
Feb 22, 2010 | 8.310 | 8.320 | 8.200 | 8.310 | 356,959 | +0.05(+0.61%) |
Feb 19, 2010 | 8.320 | 8.330 | 8.155 | 8.260 | 469,655 | -0.06(-0.72%) |
Feb 18, 2010 | 8.160 | 8.320 | 8.110 | 8.320 | 367,341 | +0.16(+1.96%) |
Feb 17, 2010 | 8.020 | 8.180 | 8.010 | 8.160 | 433,689 | +0.19(+2.38%) |
Feb 16, 2010 | 7.980 | 8.140 | 7.860 | 7.970 | 340,445 | -0.01(-0.13%) |
Feb 12, 2010 | 7.760 | 7.980 | 7.980 | 7.980 | 547,100 | +0.16(+2.05%) |
Feb 11, 2010 | 7.820 | 7.920 | 7.680 | 7.820 | 569,377 | -0.05(-0.64%) |
Feb 10, 2010 | 8.030 | 8.030 | 7.800 | 7.870 | 711,876 | -0.17(-2.11%) |
Feb 09, 2010 | 8.020 | 8.050 | 7.890 | 8.040 | 541,689 | +0.13(+1.64%) |
Feb 08, 2010 | 7.980 | 8.030 | 7.840 | 7.910 | 767,536 | -0.06(-0.75%) |
Feb 05, 2010 | 8.120 | 8.160 | 7.760 | 7.970 | 573,222 | -0.11(-1.36%) |
Feb 04, 2010 | 8.640 | 8.720 | 8.060 | 8.080 | 725,283 | -0.30(-3.58%) |
Feb 03, 2010 | 8.290 | 8.390 | 8.140 | 8.380 | 601,195 | +0.07(+0.84%) |
Feb 02, 2010 | 8.410 | 8.470 | 8.190 | 8.310 | 674,606 | -0.07(-0.84%) |
Feb 01, 2010 | 8.390 | 8.400 | 8.340 | 8.380 | 316,485 | +0.04(+0.48%) |
Jan 29, 2010 | 8.380 | 8.610 | 8.340 | 8.340 | 405,441 | +0.02(+0.24%) |
Jan 28, 2010 | 8.560 | 8.610 | 8.300 | 8.320 | 571,835 | -0.20(-2.35%) |
Jan 27, 2010 | 8.300 | 8.610 | 8.290 | 8.520 | 488,749 | +0.16(+1.91%) |
Jan 26, 2010 | 8.450 | 8.690 | 8.330 | 8.360 | 920,246 | -0.12(-1.42%) |
Jan 25, 2010 | 8.850 | 8.920 | 8.450 | 8.480 | 737,101 | -0.31(-3.53%) |
Jan 22, 2010 | 8.750 | 9.030 | 8.680 | 8.790 | 1,564,369 | +0.01(+0.11%) |
Jan 21, 2010 | 8.710 | 8.900 | 8.630 | 8.780 | 1,412,773 | +0.11(+1.27%) |
Jan 20, 2010 | 8.660 | 8.750 | 8.390 | 8.670 | 592,797 | -0.11(-1.25%) |
Jan 19, 2010 | 8.620 | 8.795 | 8.490 | 8.780 | 547,947 | +0.20(+2.33%) |
Jan 15, 2010 | 8.760 | 8.580 | 8.580 | 8.580 | 632,000 | -0.16(-1.83%) |
Jan 14, 2010 | 8.720 | 8.860 | 8.562 | 8.740 | 480,476 | +0.07(+0.81%) |
Jan 13, 2010 | 8.500 | 8.690 | 8.430 | 8.670 | 382,448 | +0.22(+2.60%) |
Jan 12, 2010 | 8.610 | 8.685 | 8.370 | 8.450 | 599,651 | -0.20(-2.31%) |
Jan 11, 2010 | 8.690 | 8.700 | 8.530 | 8.650 | 563,475 | -0.02(-0.23%) |
Jan 08, 2010 | 8.720 | 8.780 | 8.570 | 8.670 | 468,466 | -0.10(-1.14%) |
Jan 07, 2010 | 8.240 | 8.780 | 8.080 | 8.770 | 1,155,688 | +0.48(+5.79%) |
Jan 06, 2010 | 8.170 | 8.450 | 8.150 | 8.290 | 1,070,398 | +0.08(+0.97%) |
Jan 05, 2010 | 7.920 | 8.340 | 7.850 | 8.210 | 1,088,411 | +0.30(+3.79%) |
Jan 04, 2010 | 7.800 | 8.010 | 7.750 | 7.910 | 544,589 | +0.26(+3.40%) |
Dec 31, 2009 | 7.800 | 7.650 | 7.650 | 7.650 | 301,900 | -0.17(-2.17%) |
Dec 30, 2009 | 7.700 | 7.820 | 7.600 | 7.820 | 250,083 | +0.07(+0.90%) |
Dec 29, 2009 | 7.690 | 7.826 | 7.690 | 7.750 | 158,536 | +0.01(+0.13%) |
Dec 28, 2009 | 7.930 | 7.930 | 7.690 | 7.740 | 217,994 | -0.10(-1.28%) |
Dec 24, 2009 | 7.840 | 7.960 | 7.800 | 7.840 | 132,038 | +0.04(+0.51%) |
Dec 23, 2009 | 7.880 | 7.950 | 7.750 | 7.800 | 597,143 | -0.01(-0.13%) |
Dec 22, 2009 | 7.650 | 7.910 | 7.620 | 7.810 | 538,672 | +0.14(+1.83%) |
Dec 21, 2009 | 7.600 | 7.700 | 7.550 | 7.670 | 407,561 | +0.12(+1.59%) |
Dec 18, 2009 | 7.650 | 7.720 | 7.480 | 7.550 | 1,100,447 | -0.07(-0.92%) |
Dec 17, 2009 | 7.590 | 7.670 | 7.500 | 7.620 | 582,544 | -0.04(-0.52%) |
Dec 16, 2009 | 7.790 | 7.880 | 7.570 | 7.660 | 693,146 | -0.10(-1.29%) |
Dec 15, 2009 | 7.760 | 7.920 | 7.710 | 7.760 | 842,802 | +0.05(+0.65%) |
Dec 14, 2009 | 7.650 | 7.740 | 7.640 | 7.710 | 416,623 | +0.12(+1.58%) |
Dec 11, 2009 | 7.550 | 7.610 | 7.470 | 7.590 | 401,444 | +0.07(+0.93%) |
Dec 10, 2009 | 7.590 | 7.610 | 7.450 | 7.520 | 489,422 | +0.05(+0.67%) |
Dec 09, 2009 | 7.490 | 7.510 | 7.320 | 7.470 | 459,870 | -0.03(-0.40%) |
Dec 08, 2009 | 7.360 | 7.655 | 7.340 | 7.500 | 549,700 | +0.01(+0.13%) |
Dec 07, 2009 | 7.550 | 7.600 | 7.450 | 7.490 | 343,008 | -0.01(-0.13%) |
Dec 04, 2009 | 7.500 | 7.610 | 7.400 | 7.500 | 538,535 | +0.16(+2.18%) |
Dec 03, 2009 | 7.270 | 7.450 | 7.250 | 7.340 | 704,619 | +0.13(+1.80%) |
Dec 02, 2009 | 7.190 | 7.250 | 7.060 | 7.210 | 438,015 | +0.07(+0.98%) |
Dec 01, 2009 | 7.110 | 7.160 | 7.000 | 7.140 | 498,713 | +0.16(+2.29%) |
Nov 30, 2009 | 7.200 | 7.200 | 6.870 | 6.980 | 717,780 | -0.13(-1.83%) |
Nov 27, 2009 | 7.100 | 7.280 | 7.020 | 7.110 | 254,526 | -0.18(-2.47%) |
Nov 25, 2009 | 7.310 | 7.420 | 7.280 | 7.290 | 371,153 | +0.02(+0.28%) |
Nov 24, 2009 | 7.540 | 7.540 | 7.235 | 7.270 | 581,149 | -0.24(-3.20%) |
Nov 23, 2009 | 7.500 | 7.580 | 7.440 | 7.510 | 414,280 | +0.15(+2.04%) |
Nov 20, 2009 | 7.430 | 7.580 | 7.250 | 7.360 | 840,735 | -0.15(-2.00%) |
Nov 19, 2009 | 7.490 | 7.600 | 7.270 | 7.510 | 696,250 | -0.04(-0.53%) |
Nov 18, 2009 | 7.450 | 7.550 | 7.250 | 7.550 | 1,077,390 | +0.11(+1.48%) |
Nov 17, 2009 | 7.510 | 7.590 | 7.440 | 7.440 | 919,422 | -0.09(-1.20%) |
Nov 16, 2009 | 7.530 | 7.660 | 7.470 | 7.530 | 795,263 | +0.06(+0.80%) |
Nov 13, 2009 | 7.439 | 7.480 | 7.250 | 7.470 | 811,983 | +0.11(+1.49%) |
Nov 12, 2009 | 7.760 | 7.780 | 7.310 | 7.360 | 709,739 | -0.40(-5.15%) |
Nov 11, 2009 | 7.880 | 7.900 | 7.640 | 7.760 | 398,955 | -0.05(-0.64%) |
Nov 10, 2009 | 7.670 | 7.900 | 7.620 | 7.810 | 1,069,422 | +0.07(+0.90%) |
Nov 09, 2009 | 7.520 | 7.780 | 7.430 | 7.740 | 958,084 | +0.27(+3.61%) |
Nov 06, 2009 | 7.310 | 7.480 | 7.240 | 7.470 | 429,425 | +0.08(+1.08%) |
Nov 05, 2009 | 7.200 | 7.410 | 7.120 | 7.390 | 486,941 | +0.27(+3.79%) |
Nov 04, 2009 | 7.160 | 7.350 | 7.100 | 7.120 | 690,117 | -0.01(-0.14%) |
Nov 03, 2009 | 6.840 | 7.140 | 6.750 | 7.130 | 755,075 | +0.24(+3.48%) |
Nov 02, 2009 | 6.850 | 6.960 | 6.750 | 6.890 | 1,055,135 | +0.14(+2.07%) |
Oct 30, 2009 | 6.880 | 6.880 | 6.600 | 6.750 | 1,038,298 | -0.23(-3.30%) |
Oct 29, 2009 | 6.850 | 7.050 | 6.820 | 6.980 | 608,418 | +0.23(+3.41%) |
Oct 28, 2009 | 7.100 | 7.190 | 6.750 | 6.750 | 855,432 | -0.40(-5.59%) |
Oct 27, 2009 | 7.610 | 7.610 | 7.150 | 7.150 | 1,137,086 | -0.41(-5.42%) |
Oct 26, 2009 | 7.490 | 7.610 | 7.360 | 7.560 | 1,368,657 | +0.09(+1.20%) |
Oct 23, 2009 | 7.370 | 7.480 | 7.250 | 7.470 | 756,893 | -0.03(-0.40%) |
Oct 22, 2009 | 7.390 | 7.600 | 7.250 | 7.500 | 534,444 | +0.08(+1.08%) |
Oct 21, 2009 | 7.550 | 7.730 | 7.380 | 7.420 | 838,011 | -0.11(-1.46%) |
Oct 20, 2009 | 7.450 | 7.620 | 7.450 | 7.530 | 591,626 | -0.12(-1.57%) |
Oct 19, 2009 | 7.700 | 7.700 | 7.500 | 7.650 | 410,781 | +0.04(+0.53%) |
Oct 16, 2009 | 7.580 | 7.750 | 7.510 | 7.610 | 835,088 | -0.04(-0.52%) |
Oct 15, 2009 | 7.560 | 7.680 | 7.500 | 7.650 | 735,210 | +0.04(+0.53%) |
Oct 14, 2009 | 7.480 | 7.630 | 7.410 | 7.610 | 1,090,842 | +0.30(+4.10%) |
Oct 13, 2009 | 7.450 | 7.510 | 7.300 | 7.310 | 1,284,651 | -0.14(-1.88%) |
Oct 12, 2009 | 7.435 | 7.590 | 7.300 | 7.450 | 1,843,348 | +0.18(+2.48%) |
Oct 09, 2009 | 7.300 | 7.300 | 7.200 | 7.270 | 763,455 | +0.03(+0.41%) |
Oct 08, 2009 | 7.310 | 7.320 | 7.200 | 7.240 | 809,754 | -0.02(-0.28%) |
Oct 07, 2009 | 7.250 | 7.330 | 7.180 | 7.260 | 539,043 | -0.02(-0.27%) |
Oct 06, 2009 | 6.890 | 7.280 | 6.870 | 7.280 | 2,054,407 | +0.45(+6.59%) |
Oct 05, 2009 | 6.890 | 7.090 | 6.800 | 6.830 | 1,352,198 | +0.05(+0.74%) |
Oct 02, 2009 | 6.810 | 7.030 | 6.750 | 6.780 | 867,191 | -0.07(-1.02%) |
Oct 01, 2009 | 7.040 | 7.070 | 6.840 | 6.850 | 673,360 | -0.26(-3.66%) |
Sep 30, 2009 | 7.330 | 7.360 | 7.010 | 7.110 | 1,067,615 | -0.23(-3.13%) |
Sep 29, 2009 | 7.240 | 7.420 | 7.200 | 7.340 | 505,236 | -0.08(-1.08%) |
Sep 28, 2009 | 7.120 | 7.500 | 7.070 | 7.420 | 1,050,938 | +0.33(+4.65%) |
Sep 25, 2009 | 7.130 | 7.250 | 7.040 | 7.090 | 1,248,797 | -0.07(-0.98%) |
Sep 24, 2009 | 7.460 | 7.470 | 7.100 | 7.160 | 950,289 | -0.21(-2.85%) |
Sep 23, 2009 | 7.450 | 7.520 | 7.360 | 7.370 | 1,152,316 | -0.08(-1.07%) |
Sep 22, 2009 | 7.550 | 7.550 | 7.320 | 7.450 | 931,196 | -0.03(-0.40%) |
Sep 21, 2009 | 7.750 | 7.860 | 7.250 | 7.480 | 4,095,832 | -0.63(-7.77%) |
Sep 18, 2009 | 8.100 | 8.490 | 7.960 | 8.110 | 7,542,153 | +0.12(+1.50%) |
Sep 17, 2009 | 7.870 | 8.050 | 7.820 | 7.990 | 1,640,596 | -0.11(-1.36%) |
Sep 16, 2009 | 7.920 | 8.180 | 7.880 | 8.100 | 1,573,654 | +0.23(+2.92%) |
Sep 15, 2009 | 7.580 | 7.940 | 7.300 | 7.870 | 2,023,279 | +0.29(+3.83%) |
Sep 14, 2009 | 7.380 | 7.620 | 7.260 | 7.580 | 1,799,768 | +0.16(+2.16%) |
Sep 11, 2009 | 7.460 | 7.490 | 7.300 | 7.420 | 1,656,655 | -0.04(-0.54%) |
Sep 10, 2009 | 7.250 | 7.480 | 7.170 | 7.460 | 2,197,974 | +0.31(+4.34%) |
Sep 09, 2009 | 7.280 | 7.480 | 7.080 | 7.150 | 1,332,686 | -0.01(-0.14%) |
Sep 08, 2009 | 7.220 | 7.290 | 7.060 | 7.160 | 1,152,418 | +0.03(+0.42%) |
Sep 04, 2009 | 7.120 | 7.260 | 7.020 | 7.130 | 942,411 | -0.12(-1.66%) |
Sep 03, 2009 | 7.160 | 7.260 | 6.830 | 7.250 | 1,326,564 | +0.20(+2.84%) |
Sep 02, 2009 | 6.970 | 7.140 | 6.850 | 7.050 | 1,552,844 | +0.15(+2.17%) |
Sep 01, 2009 | 7.030 | 7.340 | 6.810 | 6.900 | 1,742,896 | -0.21(-2.95%) |
Aug 31, 2009 | 7.200 | 7.200 | 7.020 | 7.110 | 624,841 | -0.09(-1.25%) |
Aug 28, 2009 | 7.370 | 7.480 | 7.170 | 7.200 | 1,274,417 | -0.11(-1.50%) |
Aug 27, 2009 | 7.300 | 7.570 | 7.190 | 7.310 | 657,656 | -0.01(-0.14%) |
Aug 26, 2009 | 7.350 | 7.740 | 7.260 | 7.320 | 1,428,386 | +0.03(+0.41%) |
Aug 25, 2009 | 7.150 | 7.570 | 7.100 | 7.290 | 1,049,934 | +0.15(+2.10%) |
Aug 24, 2009 | 7.040 | 7.200 | 6.770 | 7.140 | 857,079 | +0.13(+1.85%) |
Aug 21, 2009 | 7.180 | 7.330 | 6.900 | 7.010 | 1,806,893 | -0.05(-0.71%) |
Aug 20, 2009 | 7.340 | 7.400 | 6.800 | 7.060 | 1,102,643 | -0.22(-3.02%) |
Aug 19, 2009 | 6.950 | 7.370 | 6.840 | 7.280 | 833,166 | +0.22(+3.12%) |
Aug 18, 2009 | 7.000 | 7.200 | 6.770 | 7.060 | 791,195 | +0.18(+2.62%) |
Aug 17, 2009 | 6.810 | 7.120 | 6.690 | 6.880 | 1,137,367 | -0.32(-4.45%) |
Aug 14, 2009 | 7.600 | 7.600 | 7.140 | 7.200 | 1,067,283 | -0.40(-5.26%) |
Aug 13, 2009 | 7.400 | 7.610 | 7.140 | 7.600 | 1,204,518 | +0.13(+1.74%) |
Aug 12, 2009 | 7.170 | 7.680 | 7.170 | 7.470 | 914,652 | +0.30(+4.18%) |
Aug 11, 2009 | 7.250 | 7.340 | 7.080 | 7.170 | 676,044 | -0.16(-2.18%) |
Aug 10, 2009 | 7.340 | 7.530 | 7.190 | 7.330 | 760,637 | -0.12(-1.61%) |
Aug 07, 2009 | 7.390 | 7.690 | 7.240 | 7.450 | 1,246,408 | +0.17(+2.34%) |
Aug 06, 2009 | 7.350 | 7.450 | 7.090 | 7.280 | 733,191 | +0.08(+1.11%) |
Aug 05, 2009 | 7.310 | 7.540 | 7.060 | 7.200 | 848,588 | -0.20(-2.70%) |
Aug 04, 2009 | 7.390 | 7.480 | 7.140 | 7.400 | 958,182 | +0.12(+1.65%) |
Aug 03, 2009 | 7.090 | 7.320 | 7.060 | 7.280 | 936,139 | +0.30(+4.30%) |
Jul 31, 2009 | 6.770 | 7.060 | 6.700 | 6.980 | 910,759 | +0.14(+2.05%) |
Jul 30, 2009 | 7.110 | 7.450 | 6.780 | 6.840 | 1,884,845 | -0.19(-2.70%) |
Jul 29, 2009 | 7.010 | 7.210 | 6.780 | 7.030 | 1,102,052 | -0.02(-0.28%) |
Jul 28, 2009 | 7.110 | 7.180 | 6.650 | 7.050 | 1,084,735 | -0.04(-0.56%) |
Jul 27, 2009 | 7.301 | 7.301 | 6.980 | 7.090 | 843,823 | -0.23(-3.14%) |
Jul 24, 2009 | 7.290 | 7.370 | 7.070 | 7.320 | 264 | +0.05(+0.69%) |
Jul 23, 2009 | 6.880 | 7.470 | 6.850 | 7.270 | 1,715,384 | +0.36(+5.21%) |
Jul 22, 2009 | 6.640 | 6.930 | 6.640 | 6.910 | 1,537,002 | +0.22(+3.29%) |
Jul 21, 2009 | 6.740 | 6.740 | 6.440 | 6.690 | 1,504,424 | +0.03(+0.45%) |
Jul 20, 2009 | 6.500 | 6.730 | 6.400 | 6.660 | 1,062,972 | +0.18(+2.78%) |
Jul 17, 2009 | 6.760 | 6.760 | 6.440 | 6.480 | 777,740 | -0.28(-4.14%) |
Jul 16, 2009 | 6.640 | 6.850 | 6.450 | 6.760 | 579,431 | -0.03(-0.44%) |
Jul 15, 2009 | 6.570 | 7.000 | 6.570 | 6.790 | 1,348,547 | +0.30(+4.62%) |
Jul 14, 2009 | 6.310 | 6.510 | 6.190 | 6.490 | 1,126,327 | +0.18(+2.85%) |
Jul 13, 2009 | 5.910 | 6.430 | 5.910 | 6.310 | 1,599,392 | +0.62(+10.90%) |
Jul 10, 2009 | 5.700 | 5.900 | 5.540 | 5.690 | 983,055 | -0.01(-0.18%) |
Jul 09, 2009 | 5.690 | 6.000 | 5.580 | 5.700 | 827,277 | -0.05(-0.87%) |
Jul 08, 2009 | 5.600 | 5.780 | 5.480 | 5.750 | 1,700,996 | +0.09(+1.59%) |
Jul 07, 2009 | 5.850 | 5.900 | 5.630 | 5.660 | 1,108,780 | -0.16(-2.75%) |
Jul 06, 2009 | 5.910 | 5.980 | 5.530 | 5.820 | 1,435,573 | -0.12(-2.02%) |
Jul 02, 2009 | 6.400 | 6.460 | 5.940 | 5.940 | 1,346,267 | -0.60(-9.17%) |
Jul 01, 2009 | 6.410 | 6.710 | 6.360 | 6.540 | 1,937,441 | +0.18(+2.83%) |
Jun 30, 2009 | 6.330 | 6.480 | 5.980 | 6.360 | 1,164,206 | +0.02(+0.32%) |
Jun 29, 2009 | 6.330 | 6.490 | 6.140 | 6.340 | 910,451 | +0.02(+0.32%) |
Jun 26, 2009 | 6.000 | 6.380 | 5.900 | 6.320 | 3,754,276 | +0.32(+5.33%) |
Jun 25, 2009 | 5.590 | 6.040 | 5.590 | 6.000 | 3,587,465 | +0.73(+13.85%) |
Jun 24, 2009 | 5.450 | 6.030 | 5.200 | 5.270 | 2,529,920 | -0.14(-2.59%) |
Jun 23, 2009 | 5.600 | 5.790 | 5.370 | 5.410 | 2,096,547 | -0.20(-3.57%) |
Jun 22, 2009 | 5.250 | 5.920 | 5.210 | 5.610 | 4,872,631 | +0.50(+9.78%) |
Jun 19, 2009 | 5.980 | 6.090 | 5.110 | 5.110 | 10,674,716 | -0.80(-13.54%) |
Jun 18, 2009 | 6.040 | 6.100 | 5.900 | 5.910 | 1,138,961 | -0.17(-2.80%) |
Jun 17, 2009 | 6.040 | 6.140 | 5.890 | 6.080 | 1,411,919 | +0.06(+1.00%) |
Jun 16, 2009 | 6.360 | 6.390 | 6.000 | 6.020 | 1,090,996 | -0.27(-4.29%) |
Jun 15, 2009 | 6.330 | 6.410 | 6.000 | 6.290 | 1,014,665 | -0.02(-0.32%) |
Jun 12, 2009 | 6.570 | 6.640 | 6.300 | 6.310 | 1,427,678 | -0.31(-4.68%) |
Jun 11, 2009 | 6.840 | 6.900 | 6.590 | 6.620 | 817,010 | -0.17(-2.50%) |
Jun 10, 2009 | 7.300 | 7.300 | 6.540 | 6.790 | 730,262 | -0.48(-6.60%) |
Jun 09, 2009 | 7.270 | 7.380 | 7.240 | 7.270 | 653,489 | +0.06(+0.83%) |
Jun 08, 2009 | 7.320 | 7.360 | 7.150 | 7.210 | 555,987 | -0.14(-1.90%) |
Jun 05, 2009 | 7.440 | 7.440 | 7.190 | 7.350 | 401,284 | -0.03(-0.41%) |
Jun 04, 2009 | 7.500 | 7.600 | 7.290 | 7.380 | 398,163 | -0.09(-1.20%) |
Jun 03, 2009 | 7.440 | 7.700 | 7.360 | 7.470 | 499,055 | -0.03(-0.40%) |
Jun 02, 2009 | 7.470 | 7.600 | 7.350 | 7.500 | 1,536,391 | +0.01(+0.13%) |
Jun 01, 2009 | 7.300 | 7.570 | 7.150 | 7.490 | 943,491 | +0.38(+5.34%) |
May 29, 2009 | 6.940 | 7.120 | 6.860 | 7.110 | 510,917 | +0.11(+1.57%) |
May 28, 2009 | 7.150 | 7.240 | 6.730 | 7.000 | 384,359 | -0.09(-1.27%) |
May 27, 2009 | 7.350 | 7.460 | 7.080 | 7.090 | 388,700 | -0.30(-4.06%) |
May 26, 2009 | 6.890 | 7.550 | 6.790 | 7.390 | 603,466 | +0.44(+6.33%) |
May 22, 2009 | 7.010 | 7.090 | 6.820 | 6.950 | 687,149 | -0.04(-0.57%) |
May 21, 2009 | 6.690 | 7.020 | 6.530 | 6.990 | 957,845 | +0.17(+2.49%) |
May 20, 2009 | 6.930 | 7.000 | 6.730 | 6.820 | 640,752 | -0.06(-0.87%) |
May 19, 2009 | 6.780 | 6.980 | 6.600 | 6.880 | 551,111 | +0.04(+0.58%) |
May 18, 2009 | 6.350 | 6.930 | 6.310 | 6.840 | 546,362 | +0.57(+9.09%) |
May 15, 2009 | 6.350 | 6.520 | 6.210 | 6.270 | 471,526 | -0.08(-1.26%) |
May 14, 2009 | 6.280 | 6.580 | 6.160 | 6.350 | 622,341 | +0.11(+1.76%) |
May 13, 2009 | 6.730 | 6.810 | 6.220 | 6.240 | 694,839 | -0.67(-9.70%) |
May 12, 2009 | 7.170 | 7.200 | 6.690 | 6.910 | 545,396 | -0.22(-3.09%) |
May 11, 2009 | 7.060 | 7.220 | 6.840 | 7.130 | 705,462 | -0.19(-2.60%) |
May 08, 2009 | 7.320 | 7.450 | 7.180 | 7.320 | 679,846 | +0.14(+1.95%) |
May 07, 2009 | 7.610 | 7.710 | 7.130 | 7.180 | 625,728 | -0.32(-4.27%) |
May 06, 2009 | 8.020 | 8.050 | 7.340 | 7.500 | 799,752 | -0.57(-7.06%) |
May 05, 2009 | 7.970 | 8.090 | 7.900 | 8.070 | 813,505 | +0.01(+0.12%) |
May 04, 2009 | 7.450 | 8.060 | 7.440 | 8.060 | 1,382,685 | +0.75(+10.26%) |