Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.610 | 9.680 | 9.460 | 9.490 | 590,500 | -0.12(-1.25%) |
Apr 29, 2010 | 9.500 | 9.610 | 9.370 | 9.610 | 483,820 | +0.26(+2.78%) |
Apr 28, 2010 | 9.350 | 9.490 | 9.240 | 9.350 | 322,985 | +0.05(+0.54%) |
Apr 27, 2010 | 9.430 | 9.550 | 9.200 | 9.300 | 534,651 | -0.15(-1.59%) |
Apr 26, 2010 | 9.480 | 9.570 | 9.390 | 9.450 | 402,046 | -0.06(-0.63%) |
Apr 23, 2010 | 9.570 | 9.580 | 9.450 | 9.510 | 238,775 | -0.03(-0.31%) |
Apr 22, 2010 | 9.530 | 9.540 | 9.310 | 9.540 | 465,386 | -0.09(-0.93%) |
Apr 21, 2010 | 9.590 | 9.750 | 9.590 | 9.630 | 453,046 | +0.01(+0.10%) |
Apr 20, 2010 | 9.500 | 9.640 | 9.440 | 9.620 | 253,892 | +0.15(+1.58%) |
Apr 19, 2010 | 9.500 | 9.560 | 9.190 | 9.470 | 359,157 | -0.11(-1.15%) |
Apr 16, 2010 | 9.560 | 9.730 | 9.410 | 9.580 | 604,294 | +0.02(+0.21%) |
Apr 15, 2010 | 9.450 | 9.630 | 9.320 | 9.560 | 453,413 | +0.06(+0.63%) |
Apr 14, 2010 | 9.250 | 9.630 | 9.220 | 9.500 | 538,441 | +0.30(+3.26%) |
Apr 13, 2010 | 8.970 | 9.200 | 8.970 | 9.200 | 686,741 | +0.18(+2.00%) |
Apr 12, 2010 | 8.990 | 9.070 | 8.910 | 9.020 | 430,950 | +0.01(+0.11%) |
Apr 09, 2010 | 9.010 | 9.100 | 8.910 | 9.010 | 340,333 | -0.07(-0.77%) |
Apr 08, 2010 | 9.010 | 9.120 | 8.910 | 9.080 | 235,904 | +0.06(+0.67%) |
Apr 07, 2010 | 9.010 | 9.050 | 8.950 | 9.020 | 378,119 | +0.00(+0.00%) |
Apr 06, 2010 | 9.060 | 9.150 | 8.980 | 9.020 | 437,201 | -0.05(-0.55%) |
Apr 05, 2010 | 9.030 | 9.200 | 9.020 | 9.070 | 540,396 | +0.03(+0.33%) |
Apr 01, 2010 | 9.050 | 9.040 | 9.040 | 9.040 | 471,300 | +0.08(+0.89%) |
Mar 31, 2010 | 8.990 | 9.160 | 8.940 | 8.960 | 561,812 | -0.09(-0.99%) |
Mar 30, 2010 | 9.120 | 9.190 | 8.890 | 9.050 | 519,843 | -0.08(-0.88%) |
Mar 29, 2010 | 9.020 | 9.430 | 8.953 | 9.130 | 477,732 | +0.12(+1.33%) |
Mar 26, 2010 | 9.040 | 9.110 | 8.960 | 9.010 | 449,920 | +0.01(+0.11%) |
Mar 25, 2010 | 8.900 | 9.130 | 8.810 | 9.000 | 574,724 | +0.19(+2.16%) |
Mar 24, 2010 | 8.870 | 9.030 | 8.800 | 8.810 | 304,529 | -0.11(-1.23%) |
Mar 23, 2010 | 8.780 | 9.000 | 8.740 | 8.920 | 420,153 | +0.13(+1.48%) |
Mar 22, 2010 | 8.470 | 8.810 | 8.410 | 8.790 | 379,662 | +0.23(+2.69%) |
Mar 19, 2010 | 8.770 | 8.790 | 8.380 | 8.560 | 765,000 | -0.14(-1.61%) |
Mar 18, 2010 | 9.130 | 9.160 | 8.651 | 8.700 | 434,386 | -0.30(-3.33%) |
Mar 17, 2010 | 8.840 | 9.140 | 8.810 | 9.000 | 696,062 | +0.15(+1.69%) |
Mar 16, 2010 | 8.700 | 8.860 | 8.700 | 8.850 | 431,832 | +0.21(+2.43%) |
Mar 15, 2010 | 8.680 | 8.760 | 8.570 | 8.640 | 712,919 | +0.23(+2.73%) |
Mar 12, 2010 | 8.540 | 8.580 | 8.370 | 8.410 | 357,945 | -0.11(-1.29%) |
Mar 11, 2010 | 8.440 | 8.530 | 8.280 | 8.520 | 315,086 | +0.05(+0.59%) |
Mar 10, 2010 | 8.390 | 8.560 | 8.340 | 8.470 | 524,429 | +0.07(+0.83%) |
Mar 09, 2010 | 8.200 | 8.540 | 8.180 | 8.400 | 616,140 | +0.19(+2.31%) |
Mar 08, 2010 | 8.240 | 8.380 | 7.970 | 8.210 | 775,236 | -0.06(-0.73%) |
Mar 05, 2010 | 7.650 | 8.450 | 7.650 | 8.270 | 1,047,369 | +0.67(+8.82%) |
Mar 04, 2010 | 7.850 | 8.280 | 7.560 | 7.600 | 926,628 | -0.59(-7.20%) |
Mar 03, 2010 | 8.300 | 8.420 | 8.100 | 8.190 | 628,502 | -0.11(-1.31%) |
Mar 02, 2010 | 8.340 | 8.440 | 8.240 | 8.299 | 463,635 | -0.04(-0.50%) |
Mar 01, 2010 | 8.140 | 8.340 | 8.140 | 8.340 | 393,755 | +0.28(+3.47%) |
Feb 26, 2010 | 8.180 | 8.270 | 8.050 | 8.060 | 234,343 | -0.09(-1.10%) |
Feb 25, 2010 | 8.170 | 8.320 | 8.070 | 8.150 | 409,225 | -0.16(-1.93%) |
Feb 24, 2010 | 8.310 | 8.400 | 8.250 | 8.310 | 222,988 | +0.05(+0.61%) |
Feb 23, 2010 | 8.210 | 8.350 | 8.100 | 8.260 | 438,790 | +0.06(+0.73%) |
Feb 22, 2010 | 8.330 | 8.400 | 8.180 | 8.200 | 236,332 | -0.08(-0.97%) |
Feb 19, 2010 | 8.210 | 8.400 | 8.060 | 8.280 | 370,689 | +0.18(+2.22%) |
Feb 18, 2010 | 7.950 | 8.160 | 7.890 | 8.100 | 298,383 | +0.17(+2.14%) |
Feb 17, 2010 | 7.940 | 8.040 | 7.820 | 7.930 | 317,313 | +0.01(+0.13%) |
Feb 16, 2010 | 7.760 | 7.930 | 7.660 | 7.920 | 282,972 | +0.20(+2.59%) |
Feb 12, 2010 | 7.500 | 7.720 | 7.720 | 7.720 | 338,100 | +0.13(+1.71%) |
Feb 11, 2010 | 7.430 | 7.590 | 7.350 | 7.590 | 325,822 | +0.11(+1.47%) |
Feb 10, 2010 | 7.470 | 7.520 | 7.360 | 7.480 | 277,328 | -0.04(-0.53%) |
Feb 09, 2010 | 7.660 | 7.740 | 7.490 | 7.520 | 501,446 | -0.02(-0.27%) |
Feb 08, 2010 | 7.680 | 7.770 | 7.500 | 7.540 | 329,381 | -0.13(-1.69%) |
Feb 05, 2010 | 7.600 | 7.690 | 7.390 | 7.670 | 483,129 | +0.11(+1.46%) |
Feb 04, 2010 | 8.030 | 8.030 | 7.530 | 7.560 | 449,804 | -0.52(-6.44%) |
Feb 03, 2010 | 8.030 | 8.130 | 7.690 | 8.080 | 447,191 | +0.04(+0.50%) |
Feb 02, 2010 | 8.210 | 8.350 | 7.960 | 8.040 | 574,083 | -0.16(-1.95%) |
Feb 01, 2010 | 7.800 | 8.270 | 7.790 | 8.200 | 652,764 | +0.41(+5.26%) |
Jan 29, 2010 | 7.740 | 7.880 | 7.650 | 7.790 | 661,270 | +0.07(+0.91%) |
Jan 28, 2010 | 7.990 | 8.040 | 7.630 | 7.720 | 529,447 | -0.24(-3.02%) |
Jan 27, 2010 | 7.790 | 7.980 | 7.770 | 7.960 | 310,205 | +0.09(+1.14%) |
Jan 26, 2010 | 7.930 | 7.980 | 7.720 | 7.870 | 374,492 | -0.07(-0.88%) |
Jan 25, 2010 | 7.960 | 8.080 | 7.840 | 7.940 | 491,550 | +0.04(+0.51%) |
Jan 22, 2010 | 8.110 | 8.130 | 7.840 | 7.900 | 344,452 | -0.21(-2.59%) |
Jan 21, 2010 | 8.340 | 8.570 | 8.040 | 8.110 | 692,614 | -0.24(-2.87%) |
Jan 20, 2010 | 8.580 | 8.630 | 8.300 | 8.350 | 398,063 | -0.29(-3.36%) |
Jan 19, 2010 | 8.550 | 8.750 | 8.520 | 8.640 | 375,970 | +0.09(+1.05%) |
Jan 15, 2010 | 8.840 | 8.550 | 8.550 | 8.550 | 482,100 | -0.26(-2.95%) |
Jan 14, 2010 | 8.680 | 9.000 | 8.600 | 8.810 | 401,954 | +0.12(+1.38%) |
Jan 13, 2010 | 8.590 | 8.710 | 8.470 | 8.690 | 574,935 | +0.16(+1.88%) |
Jan 12, 2010 | 8.510 | 8.590 | 8.420 | 8.530 | 399,749 | -0.03(-0.35%) |
Jan 11, 2010 | 8.830 | 8.880 | 8.530 | 8.560 | 540,225 | -0.16(-1.83%) |
Jan 08, 2010 | 8.830 | 8.870 | 8.610 | 8.720 | 511,912 | -0.13(-1.47%) |
Jan 07, 2010 | 8.820 | 8.980 | 8.570 | 8.850 | 779,596 | +0.02(+0.23%) |
Jan 06, 2010 | 8.800 | 9.170 | 8.730 | 8.830 | 942,042 | +0.02(+0.23%) |
Jan 05, 2010 | 8.780 | 9.150 | 8.700 | 8.810 | 1,168,956 | +0.05(+0.57%) |
Jan 04, 2010 | 8.480 | 8.990 | 8.470 | 8.760 | 961,308 | +0.38(+4.53%) |
Dec 31, 2009 | 8.360 | 8.380 | 8.380 | 8.380 | 338,500 | -0.01(-0.12%) |
Dec 30, 2009 | 8.290 | 8.430 | 8.270 | 8.390 | 354,298 | +0.03(+0.36%) |
Dec 29, 2009 | 8.180 | 8.480 | 8.180 | 8.360 | 423,073 | +0.09(+1.09%) |
Dec 28, 2009 | 8.250 | 8.320 | 8.210 | 8.270 | 302,794 | -0.01(-0.12%) |
Dec 24, 2009 | 8.220 | 8.290 | 8.160 | 8.280 | 245,874 | +0.09(+1.10%) |
Dec 23, 2009 | 7.690 | 8.230 | 7.640 | 8.190 | 648,521 | +0.53(+6.92%) |
Dec 22, 2009 | 7.500 | 7.680 | 7.460 | 7.660 | 539,091 | +0.17(+2.27%) |
Dec 21, 2009 | 7.450 | 7.490 | 7.280 | 7.490 | 440,088 | +0.07(+0.94%) |
Dec 18, 2009 | 7.340 | 7.450 | 7.110 | 7.420 | 974,145 | +0.13(+1.78%) |
Dec 17, 2009 | 7.160 | 7.300 | 7.100 | 7.290 | 432,709 | -0.16(-2.15%) |
Dec 16, 2009 | 7.260 | 7.460 | 7.220 | 7.450 | 358,051 | +0.21(+2.90%) |
Dec 15, 2009 | 7.230 | 7.450 | 7.220 | 7.240 | 270,138 | -0.03(-0.41%) |
Dec 14, 2009 | 7.210 | 7.280 | 7.180 | 7.270 | 440,498 | +0.07(+0.97%) |
Dec 11, 2009 | 7.180 | 7.250 | 7.120 | 7.200 | 272,498 | +0.05(+0.70%) |
Dec 10, 2009 | 7.240 | 7.320 | 7.110 | 7.150 | 239,564 | -0.09(-1.24%) |
Dec 09, 2009 | 7.400 | 7.400 | 7.100 | 7.240 | 317,588 | -0.13(-1.76%) |
Dec 08, 2009 | 7.490 | 7.600 | 7.330 | 7.370 | 450,898 | -0.21(-2.77%) |
Dec 07, 2009 | 7.370 | 7.620 | 7.360 | 7.580 | 394,243 | +0.17(+2.29%) |
Dec 04, 2009 | 7.195 | 7.410 | 7.160 | 7.410 | 474,238 | +0.37(+5.26%) |
Dec 03, 2009 | 7.290 | 7.350 | 7.040 | 7.040 | 457,588 | -0.20(-2.76%) |
Dec 02, 2009 | 7.140 | 7.290 | 7.030 | 7.240 | 727,411 | +0.09(+1.26%) |
Dec 01, 2009 | 7.170 | 7.250 | 7.020 | 7.150 | 922,743 | +0.03(+0.42%) |
Nov 30, 2009 | 7.360 | 7.380 | 7.030 | 7.120 | 808,010 | -0.26(-3.52%) |
Nov 27, 2009 | 7.320 | 7.500 | 7.260 | 7.380 | 180,264 | -0.19(-2.51%) |
Nov 25, 2009 | 7.790 | 7.810 | 7.570 | 7.570 | 379,618 | -0.18(-2.32%) |
Nov 24, 2009 | 7.710 | 7.770 | 7.600 | 7.750 | 279,120 | +0.01(+0.13%) |
Nov 23, 2009 | 7.760 | 7.940 | 7.730 | 7.740 | 508,846 | +0.11(+1.44%) |
Nov 20, 2009 | 7.580 | 7.710 | 7.421 | 7.630 | 624,895 | +0.00(+0.00%) |
Nov 19, 2009 | 7.770 | 7.790 | 7.530 | 7.630 | 490,809 | -0.20(-2.55%) |
Nov 18, 2009 | 7.960 | 8.050 | 7.800 | 7.830 | 511,367 | -0.16(-2.00%) |
Nov 17, 2009 | 7.990 | 8.030 | 7.870 | 7.990 | 430,187 | -0.03(-0.37%) |
Nov 16, 2009 | 7.590 | 8.070 | 7.500 | 8.020 | 1,046,633 | +0.50(+6.65%) |
Nov 13, 2009 | 7.010 | 7.690 | 6.960 | 7.520 | 1,317,939 | +0.72(+10.59%) |
Nov 12, 2009 | 6.900 | 7.090 | 6.770 | 6.800 | 655,002 | -0.22(-3.13%) |
Nov 11, 2009 | 6.960 | 7.030 | 6.850 | 7.020 | 367,027 | +0.12(+1.74%) |
Nov 10, 2009 | 6.860 | 7.000 | 6.810 | 6.900 | 378,087 | -0.02(-0.29%) |
Nov 09, 2009 | 7.020 | 7.120 | 6.740 | 6.920 | 779,644 | -0.04(-0.57%) |
Nov 06, 2009 | 6.940 | 7.110 | 6.870 | 6.960 | 259,834 | -0.11(-1.56%) |
Nov 05, 2009 | 6.920 | 7.110 | 6.850 | 7.070 | 403,191 | +0.21(+3.06%) |
Nov 04, 2009 | 7.070 | 7.080 | 6.850 | 6.860 | 419,466 | -0.15(-2.14%) |
Nov 03, 2009 | 6.890 | 7.020 | 6.780 | 7.010 | 521,550 | +0.03(+0.43%) |
Nov 02, 2009 | 6.980 | 7.040 | 6.770 | 6.980 | 701,864 | +0.03(+0.43%) |
Oct 30, 2009 | 7.060 | 7.100 | 6.810 | 6.950 | 812,136 | -0.18(-2.52%) |
Oct 29, 2009 | 7.120 | 7.230 | 7.020 | 7.130 | 453,496 | +0.09(+1.28%) |
Oct 28, 2009 | 7.210 | 7.360 | 7.010 | 7.040 | 1,396,856 | -0.16(-2.22%) |
Oct 27, 2009 | 7.170 | 7.300 | 7.020 | 7.200 | 1,241,489 | +0.04(+0.56%) |
Oct 26, 2009 | 6.940 | 7.250 | 6.900 | 7.160 | 1,432,314 | +0.21(+3.02%) |
Oct 23, 2009 | 7.050 | 7.090 | 6.930 | 6.950 | 546,840 | -0.15(-2.11%) |
Oct 22, 2009 | 7.170 | 7.170 | 6.990 | 7.100 | 533,808 | -0.06(-0.84%) |
Oct 21, 2009 | 7.000 | 7.300 | 6.910 | 7.160 | 796,785 | +0.15(+2.14%) |
Oct 20, 2009 | 6.880 | 7.050 | 6.880 | 7.010 | 1,534,362 | -0.16(-2.23%) |
Oct 19, 2009 | 7.030 | 7.300 | 7.000 | 7.170 | 518,589 | +0.18(+2.58%) |
Oct 16, 2009 | 7.060 | 7.070 | 6.940 | 6.990 | 503,388 | -0.11(-1.55%) |
Oct 15, 2009 | 7.020 | 7.180 | 6.980 | 7.100 | 532,851 | +0.04(+0.57%) |
Oct 14, 2009 | 7.250 | 7.340 | 6.990 | 7.060 | 643,080 | -0.09(-1.26%) |
Oct 13, 2009 | 7.170 | 7.280 | 7.060 | 7.150 | 243,112 | -0.05(-0.69%) |
Oct 12, 2009 | 7.270 | 7.420 | 7.170 | 7.200 | 255,024 | -0.06(-0.83%) |
Oct 09, 2009 | 7.070 | 7.260 | 7.070 | 7.260 | 416,873 | +0.20(+2.83%) |
Oct 08, 2009 | 7.100 | 7.200 | 7.020 | 7.060 | 558,999 | +0.05(+0.71%) |
Oct 07, 2009 | 7.030 | 7.100 | 6.990 | 7.010 | 395,027 | -0.04(-0.57%) |
Oct 06, 2009 | 7.100 | 7.160 | 6.990 | 7.050 | 670,207 | -0.01(-0.14%) |
Oct 05, 2009 | 7.010 | 7.070 | 6.950 | 7.060 | 530,455 | +0.11(+1.58%) |
Oct 02, 2009 | 6.870 | 7.040 | 6.870 | 6.950 | 510,952 | -0.01(-0.14%) |
Oct 01, 2009 | 7.280 | 7.310 | 6.950 | 6.960 | 520,446 | -0.39(-5.31%) |
Sep 30, 2009 | 7.360 | 7.480 | 7.130 | 7.350 | 430,278 | -0.02(-0.27%) |
Sep 29, 2009 | 7.580 | 7.620 | 7.370 | 7.370 | 333,686 | -0.19(-2.51%) |
Sep 28, 2009 | 7.410 | 7.590 | 7.390 | 7.560 | 435,649 | +0.18(+2.44%) |
Sep 25, 2009 | 7.390 | 7.630 | 7.320 | 7.380 | 568,421 | -0.13(-1.73%) |
Sep 24, 2009 | 7.820 | 7.880 | 7.450 | 7.510 | 402,852 | -0.29(-3.72%) |
Sep 23, 2009 | 7.990 | 8.010 | 7.800 | 7.800 | 481,065 | -0.15(-1.89%) |
Sep 22, 2009 | 7.930 | 8.040 | 7.910 | 7.950 | 475,946 | +0.06(+0.76%) |
Sep 21, 2009 | 7.790 | 8.000 | 7.660 | 7.890 | 554,663 | +0.04(+0.51%) |
Sep 18, 2009 | 7.830 | 8.070 | 7.760 | 7.850 | 861,421 | +0.06(+0.77%) |
Sep 17, 2009 | 7.890 | 8.010 | 7.720 | 7.790 | 296,750 | -0.15(-1.89%) |
Sep 16, 2009 | 7.950 | 8.090 | 7.840 | 7.940 | 269,247 | +0.03(+0.38%) |
Sep 15, 2009 | 7.870 | 7.920 | 7.730 | 7.910 | 507,353 | +0.04(+0.51%) |
Sep 14, 2009 | 8.080 | 8.090 | 7.670 | 7.870 | 570,567 | -0.26(-3.20%) |
Sep 11, 2009 | 8.010 | 8.230 | 8.000 | 8.130 | 588,607 | +0.12(+1.50%) |
Sep 10, 2009 | 7.600 | 8.010 | 7.600 | 8.010 | 728,015 | +0.45(+5.95%) |
Sep 09, 2009 | 7.260 | 7.730 | 7.180 | 7.560 | 794,653 | +0.27(+3.70%) |
Sep 08, 2009 | 7.080 | 7.345 | 6.990 | 7.290 | 455,138 | +0.29(+4.14%) |
Sep 04, 2009 | 7.020 | 7.060 | 6.920 | 7.000 | 481,538 | -0.04(-0.57%) |
Sep 03, 2009 | 6.980 | 7.090 | 6.840 | 7.040 | 779,154 | +0.08(+1.15%) |
Sep 02, 2009 | 6.960 | 7.090 | 6.920 | 6.960 | 1,011,375 | +0.01(+0.14%) |
Sep 01, 2009 | 7.010 | 7.420 | 6.900 | 6.950 | 1,117,754 | -0.06(-0.86%) |
Aug 31, 2009 | 7.120 | 7.170 | 6.930 | 7.010 | 810,674 | -0.21(-2.91%) |
Aug 28, 2009 | 7.340 | 7.389 | 7.191 | 7.220 | 298,912 | -0.05(-0.69%) |
Aug 27, 2009 | 7.090 | 7.350 | 6.950 | 7.270 | 430,528 | +0.18(+2.54%) |
Aug 26, 2009 | 7.160 | 7.160 | 7.020 | 7.090 | 450,188 | -0.07(-0.98%) |
Aug 25, 2009 | 7.410 | 7.410 | 7.110 | 7.160 | 511,170 | -0.18(-2.45%) |
Aug 24, 2009 | 7.350 | 7.490 | 7.310 | 7.340 | 498,981 | +0.05(+0.69%) |
Aug 21, 2009 | 7.230 | 7.330 | 7.070 | 7.290 | 1,126,944 | +0.15(+2.10%) |
Aug 20, 2009 | 7.200 | 7.350 | 7.090 | 7.140 | 332,068 | -0.06(-0.83%) |
Aug 19, 2009 | 6.910 | 7.290 | 6.830 | 7.200 | 528,662 | +0.20(+2.86%) |
Aug 18, 2009 | 6.720 | 7.030 | 6.720 | 7.000 | 671,211 | +0.35(+5.27%) |
Aug 17, 2009 | 6.770 | 6.800 | 6.500 | 6.650 | 750,545 | -0.32(-4.59%) |
Aug 14, 2009 | 7.240 | 7.370 | 6.430 | 6.970 | 2,482,898 | -0.39(-5.30%) |
Aug 13, 2009 | 7.150 | 7.390 | 7.100 | 7.360 | 464,797 | +0.23(+3.23%) |
Aug 12, 2009 | 7.080 | 7.300 | 7.050 | 7.130 | 391,454 | +0.00(+0.00%) |
Aug 11, 2009 | 7.180 | 7.360 | 7.000 | 7.130 | 529,719 | -0.08(-1.11%) |
Aug 10, 2009 | 6.980 | 7.370 | 6.940 | 7.210 | 426,424 | +0.15(+2.12%) |
Aug 07, 2009 | 7.120 | 7.200 | 6.930 | 7.060 | 595,869 | +0.03(+0.43%) |
Aug 06, 2009 | 7.040 | 7.090 | 6.860 | 7.030 | 489,449 | +0.01(+0.14%) |
Aug 05, 2009 | 7.080 | 7.080 | 6.800 | 7.020 | 590,534 | -0.02(-0.29%) |
Aug 04, 2009 | 7.200 | 7.200 | 6.970 | 7.040 | 319,791 | -0.21(-2.89%) |
Aug 03, 2009 | 7.070 | 7.260 | 6.870 | 7.250 | 529,125 | +0.19(+2.69%) |
Jul 31, 2009 | 7.060 | 7.250 | 7.000 | 7.060 | 489,004 | -0.01(-0.14%) |
Jul 30, 2009 | 7.000 | 7.260 | 6.930 | 7.070 | 395,153 | +0.16(+2.32%) |
Jul 29, 2009 | 6.890 | 7.000 | 6.790 | 6.910 | 409,543 | -0.09(-1.29%) |
Jul 28, 2009 | 6.920 | 7.070 | 6.800 | 7.000 | 372,645 | +0.01(+0.14%) |
Jul 27, 2009 | 7.170 | 7.290 | 6.790 | 6.990 | 471,055 | -0.13(-1.83%) |
Jul 24, 2009 | 6.930 | 7.120 | 6.860 | 7.120 | 630,553 | +0.14(+2.01%) |
Jul 23, 2009 | 6.650 | 7.105 | 6.650 | 6.980 | 715,337 | +0.30(+4.49%) |
Jul 22, 2009 | 6.660 | 6.760 | 6.580 | 6.680 | 296,317 | -0.03(-0.45%) |
Jul 21, 2009 | 6.700 | 6.800 | 6.580 | 6.710 | 289,150 | +0.03(+0.45%) |
Jul 20, 2009 | 6.750 | 6.880 | 6.650 | 6.680 | 418,000 | -0.05(-0.74%) |
Jul 17, 2009 | 6.800 | 6.900 | 6.650 | 6.730 | 486,921 | -0.08(-1.17%) |
Jul 16, 2009 | 6.830 | 6.850 | 6.520 | 6.810 | 862,154 | -0.06(-0.87%) |
Jul 15, 2009 | 6.780 | 7.000 | 6.610 | 6.870 | 828,655 | +0.30(+4.57%) |
Jul 14, 2009 | 6.570 | 6.620 | 6.414 | 6.570 | 333,227 | +0.00(+0.00%) |
Jul 13, 2009 | 6.310 | 6.580 | 6.300 | 6.570 | 719,601 | +0.24(+3.79%) |
Jul 10, 2009 | 6.520 | 6.530 | 6.260 | 6.330 | 760,478 | -0.19(-2.91%) |
Jul 09, 2009 | 6.410 | 6.820 | 6.350 | 6.520 | 731,324 | +0.14(+2.19%) |
Jul 08, 2009 | 6.480 | 6.480 | 6.180 | 6.380 | 744,982 | -0.05(-0.78%) |
Jul 07, 2009 | 6.590 | 6.620 | 6.380 | 6.430 | 835,440 | -0.09(-1.38%) |
Jul 06, 2009 | 6.430 | 6.550 | 6.280 | 6.520 | 733,697 | +0.04(+0.62%) |
Jul 02, 2009 | 6.800 | 6.800 | 6.480 | 6.480 | 621,858 | -0.39(-5.68%) |
Jul 01, 2009 | 6.640 | 7.000 | 6.640 | 6.870 | 866,701 | +0.27(+4.09%) |
Jun 30, 2009 | 6.670 | 6.750 | 6.550 | 6.600 | 809,972 | -0.06(-0.90%) |
Jun 29, 2009 | 6.780 | 6.860 | 6.610 | 6.660 | 575,802 | -0.14(-2.06%) |
Jun 26, 2009 | 6.760 | 6.860 | 6.530 | 6.800 | 1,124,093 | +0.01(+0.15%) |
Jun 25, 2009 | 6.670 | 6.795 | 6.630 | 6.790 | 525,743 | +0.16(+2.41%) |
Jun 24, 2009 | 6.730 | 6.910 | 6.560 | 6.630 | 659,292 | -0.02(-0.30%) |
Jun 23, 2009 | 6.640 | 6.740 | 6.500 | 6.650 | 743,592 | +0.05(+0.76%) |
Jun 22, 2009 | 7.170 | 7.190 | 6.600 | 6.600 | 608,050 | -0.62(-8.59%) |
Jun 19, 2009 | 7.260 | 7.510 | 7.170 | 7.220 | 757,486 | +0.05(+0.70%) |
Jun 18, 2009 | 7.150 | 7.250 | 6.790 | 7.170 | 943,295 | +0.08(+1.13%) |
Jun 17, 2009 | 7.660 | 7.660 | 7.010 | 7.090 | 1,611,790 | -0.62(-8.04%) |
Jun 16, 2009 | 8.080 | 8.080 | 7.650 | 7.710 | 949,577 | -0.26(-3.26%) |
Jun 15, 2009 | 8.150 | 8.220 | 7.910 | 7.970 | 920,137 | -0.27(-3.28%) |
Jun 12, 2009 | 8.090 | 8.280 | 7.990 | 8.240 | 903,658 | +0.08(+0.98%) |
Jun 11, 2009 | 8.060 | 8.430 | 8.010 | 8.160 | 1,220,874 | +0.14(+1.75%) |
Jun 10, 2009 | 7.990 | 8.060 | 7.810 | 8.020 | 1,446,058 | +0.19(+2.43%) |
Jun 09, 2009 | 7.690 | 7.900 | 7.630 | 7.830 | 592,838 | +0.17(+2.22%) |
Jun 08, 2009 | 7.630 | 7.788 | 7.550 | 7.660 | 677,928 | -0.27(-3.40%) |
Jun 05, 2009 | 7.800 | 8.010 | 7.670 | 7.930 | 1,279,567 | +0.24(+3.12%) |
Jun 04, 2009 | 7.410 | 7.810 | 7.230 | 7.690 | 732,959 | +0.35(+4.77%) |
Jun 03, 2009 | 7.580 | 7.820 | 7.160 | 7.340 | 723,572 | -0.34(-4.43%) |
Jun 02, 2009 | 7.450 | 7.760 | 7.390 | 7.680 | 2,112,026 | +0.16(+2.13%) |
Jun 01, 2009 | 7.720 | 7.840 | 7.310 | 7.520 | 1,305,395 | -0.05(-0.66%) |
May 29, 2009 | 7.360 | 7.620 | 7.220 | 7.570 | 856,455 | +0.27(+3.70%) |
May 28, 2009 | 7.660 | 7.670 | 7.210 | 7.300 | 1,073,298 | -0.27(-3.57%) |
May 27, 2009 | 7.370 | 7.680 | 7.370 | 7.570 | 1,280,064 | +0.16(+2.16%) |
May 26, 2009 | 7.070 | 7.510 | 7.070 | 7.410 | 1,208,561 | +0.30(+4.22%) |
May 22, 2009 | 7.180 | 7.220 | 6.975 | 7.110 | 834,572 | -0.03(-0.42%) |
May 21, 2009 | 7.200 | 7.200 | 6.760 | 7.140 | 1,108,327 | -0.14(-1.92%) |
May 20, 2009 | 7.110 | 7.450 | 7.030 | 7.280 | 1,285,788 | +0.28(+4.00%) |
May 19, 2009 | 6.870 | 7.240 | 6.630 | 7.000 | 1,299,469 | +0.19(+2.79%) |
May 18, 2009 | 7.250 | 7.250 | 6.690 | 6.810 | 1,452,564 | -0.19(-2.71%) |
May 15, 2009 | 6.540 | 7.590 | 6.540 | 7.000 | 1,219,945 | +0.40(+6.06%) |
May 14, 2009 | 6.340 | 6.710 | 6.230 | 6.600 | 765,999 | +0.22(+3.45%) |
May 13, 2009 | 6.490 | 6.640 | 6.300 | 6.380 | 1,177,762 | -0.22(-3.33%) |
May 12, 2009 | 6.990 | 7.088 | 6.520 | 6.600 | 1,018,594 | -0.33(-4.76%) |
May 11, 2009 | 7.150 | 7.280 | 6.865 | 6.930 | 805,934 | -0.37(-5.07%) |
May 08, 2009 | 6.860 | 7.310 | 6.820 | 7.300 | 851,243 | +0.58(+8.63%) |
May 07, 2009 | 6.540 | 6.880 | 6.530 | 6.720 | 1,081,581 | +0.26(+4.02%) |
May 06, 2009 | 6.540 | 6.660 | 6.340 | 6.460 | 1,155,571 | +0.02(+0.31%) |
May 05, 2009 | 6.650 | 6.760 | 6.340 | 6.440 | 921,955 | -0.18(-2.72%) |
May 04, 2009 | 6.490 | 6.640 | 6.460 | 6.620 | 955,479 | +0.51(+8.35%) |