Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.992 | 10.11 | 9.817 | 9.878 | 75,039 | -0.18(-1.78%) |
Mar 30, 2010 | 9.854 | 10.15 | 9.781 | 10.06 | 75,642 | +0.19(+1.89%) |
Mar 29, 2010 | 9.870 | 9.951 | 9.756 | 9.870 | 21,808 | +0.02(+0.16%) |
Mar 26, 2010 | 9.829 | 9.943 | 9.699 | 9.854 | 24,004 | +0.06(+0.58%) |
Mar 25, 2010 | 9.854 | 10.02 | 9.764 | 9.797 | 56,386 | +0.02(+0.17%) |
Mar 24, 2010 | 9.732 | 9.975 | 9.732 | 9.781 | 59,427 | -0.10(-0.99%) |
Mar 23, 2010 | 9.943 | 9.951 | 9.756 | 9.878 | 102,205 | -0.07(-0.73%) |
Mar 22, 2010 | 9.675 | 10.08 | 9.606 | 9.951 | 155,632 | +0.34(+3.55%) |
Mar 19, 2010 | 9.626 | 9.675 | 9.309 | 9.610 | 116,832 | +0.06(+0.60%) |
Mar 18, 2010 | 9.959 | 9.959 | 9.423 | 9.553 | 108,920 | -0.35(-3.53%) |
Mar 17, 2010 | 9.488 | 10.19 | 9.488 | 9.902 | 90,133 | +0.41(+4.28%) |
Mar 16, 2010 | 9.707 | 10.09 | 9.285 | 9.496 | 192,913 | -0.21(-2.18%) |
Mar 15, 2010 | 9.533 | 9.740 | 8.684 | 9.707 | 359,171 | +1.35(+16.13%) |
Mar 12, 2010 | 8.440 | 8.440 | 8.213 | 8.359 | 34,486 | -0.06(-0.77%) |
Mar 11, 2010 | 8.367 | 8.440 | 8.221 | 8.424 | 24,140 | +0.03(+0.39%) |
Mar 10, 2010 | 8.335 | 8.432 | 8.172 | 8.391 | 85,060 | +0.08(+0.98%) |
Mar 09, 2010 | 8.205 | 8.343 | 8.172 | 8.310 | 74,653 | +0.08(+0.99%) |
Mar 08, 2010 | 8.302 | 8.302 | 8.123 | 8.229 | 39,381 | -0.05(-0.59%) |
Mar 05, 2010 | 8.310 | 8.310 | 8.205 | 8.278 | 54,391 | +0.05(+0.59%) |
Mar 04, 2010 | 8.148 | 8.448 | 8.018 | 8.229 | 167,335 | +0.16(+2.01%) |
Mar 03, 2010 | 8.196 | 8.221 | 8.067 | 8.067 | 78,215 | +0.03(+0.40%) |
Mar 02, 2010 | 7.790 | 8.038 | 7.693 | 8.034 | 55,374 | +0.28(+3.56%) |
Mar 01, 2010 | 7.717 | 7.790 | 7.620 | 7.758 | 30,664 | +0.08(+1.06%) |
Feb 26, 2010 | 7.807 | 7.839 | 7.629 | 7.677 | 20,063 | -0.10(-1.25%) |
Feb 25, 2010 | 7.595 | 7.798 | 7.526 | 7.774 | 44,287 | +0.09(+1.16%) |
Feb 24, 2010 | 7.725 | 7.782 | 7.603 | 7.685 | 21,710 | -0.03(-0.42%) |
Feb 23, 2010 | 7.636 | 7.782 | 7.514 | 7.717 | 55,179 | +0.09(+1.17%) |
Feb 22, 2010 | 7.522 | 7.628 | 7.482 | 7.628 | 22,987 | +0.11(+1.40%) |
Feb 19, 2010 | 7.425 | 7.555 | 7.409 | 7.522 | 84,026 | +0.10(+1.31%) |
Feb 18, 2010 | 7.279 | 7.425 | 7.279 | 7.425 | 18,429 | +0.07(+0.99%) |
Feb 17, 2010 | 7.311 | 7.380 | 7.270 | 7.352 | 45,882 | +0.10(+1.34%) |
Feb 16, 2010 | 7.409 | 7.522 | 7.189 | 7.254 | 45,092 | -0.07(-1.00%) |
Feb 12, 2010 | 7.327 | 7.327 | 7.327 | 0 | -0.15(-1.96%) | |
Feb 11, 2010 | 7.335 | 7.512 | 7.222 | 7.473 | 35,300 | +0.15(+2.00%) |
Feb 10, 2010 | 7.360 | 7.360 | 7.212 | 7.327 | 34,144 | -0.08(-1.10%) |
Feb 09, 2010 | 7.344 | 7.461 | 7.238 | 7.409 | 32,684 | +0.18(+2.47%) |
Feb 08, 2010 | 7.254 | 7.352 | 7.230 | 7.230 | 32,396 | -0.19(-2.52%) |
Feb 05, 2010 | 7.384 | 7.441 | 7.116 | 7.417 | 53,959 | +0.04(+0.55%) |
Feb 04, 2010 | 7.750 | 7.790 | 7.311 | 7.376 | 100,477 | -0.41(-5.32%) |
Feb 03, 2010 | 7.993 | 8.343 | 7.701 | 7.790 | 60,505 | -0.21(-2.64%) |
Feb 02, 2010 | 8.140 | 8.375 | 7.961 | 8.002 | 39,703 | -0.11(-1.30%) |
Feb 01, 2010 | 8.099 | 8.164 | 8.034 | 8.107 | 27,611 | +0.06(+0.71%) |
Jan 29, 2010 | 8.042 | 8.383 | 7.945 | 8.050 | 40,931 | +0.02(+0.30%) |
Jan 28, 2010 | 8.383 | 8.400 | 8.010 | 8.026 | 44,639 | -0.32(-3.80%) |
Jan 27, 2010 | 8.058 | 8.375 | 8.042 | 8.343 | 19,399 | +0.22(+2.70%) |
Jan 26, 2010 | 8.196 | 8.538 | 8.002 | 8.123 | 48,639 | -0.07(-0.89%) |
Jan 25, 2010 | 8.180 | 8.383 | 8.107 | 8.196 | 26,581 | +0.11(+1.41%) |
Jan 22, 2010 | 8.546 | 8.578 | 8.058 | 8.083 | 69,732 | -0.49(-5.69%) |
Jan 21, 2010 | 8.887 | 8.887 | 8.570 | 8.570 | 42,846 | -0.27(-3.03%) |
Jan 20, 2010 | 8.887 | 8.968 | 8.741 | 8.838 | 44,536 | -0.11(-1.18%) |
Jan 19, 2010 | 8.603 | 9.082 | 8.603 | 8.944 | 44,367 | +0.34(+3.97%) |
Jan 15, 2010 | 8.603 | 8.603 | 8.603 | 0 | -0.15(-1.76%) | |
Jan 14, 2010 | 8.798 | 8.903 | 8.757 | 8.757 | 24,399 | -0.05(-0.55%) |
Jan 13, 2010 | 8.765 | 9.033 | 8.680 | 8.806 | 49,654 | +0.11(+1.21%) |
Jan 12, 2010 | 9.236 | 9.244 | 8.643 | 8.700 | 40,771 | -0.58(-6.22%) |
Jan 11, 2010 | 9.098 | 9.781 | 9.017 | 9.277 | 65,817 | +0.24(+2.61%) |
Jan 08, 2010 | 9.017 | 9.244 | 9.009 | 9.041 | 52,095 | +0.01(+0.09%) |
Jan 07, 2010 | 8.846 | 9.049 | 8.546 | 9.033 | 50,236 | +0.20(+2.30%) |
Jan 06, 2010 | 9.131 | 9.236 | 8.822 | 8.830 | 49,794 | -0.32(-3.46%) |
Jan 05, 2010 | 9.025 | 9.220 | 9.025 | 9.147 | 60,790 | +0.12(+1.35%) |
Jan 04, 2010 | 9.090 | 9.261 | 8.781 | 9.025 | 51,410 | +0.07(+0.82%) |
Dec 31, 2009 | 8.952 | 8.952 | 8.952 | 0 | +0.30(+3.47%) | |
Dec 30, 2009 | 8.692 | 8.944 | 8.408 | 8.651 | 108,308 | -0.11(-1.21%) |
Dec 29, 2009 | 8.741 | 8.798 | 8.570 | 8.757 | 29,452 | +0.02(+0.28%) |
Dec 28, 2009 | 8.391 | 8.846 | 8.132 | 8.733 | 46,579 | +0.35(+4.17%) |
Dec 24, 2009 | 8.326 | 8.448 | 8.306 | 8.383 | 18,681 | +0.13(+1.57%) |
Dec 23, 2009 | 8.237 | 8.416 | 8.229 | 8.253 | 51,582 | +0.09(+1.09%) |
Dec 22, 2009 | 8.391 | 8.440 | 8.099 | 8.164 | 46,126 | -0.19(-2.24%) |
Dec 21, 2009 | 8.741 | 8.741 | 8.253 | 8.351 | 72,714 | -0.37(-4.19%) |
Dec 18, 2009 | 8.359 | 8.765 | 8.172 | 8.716 | 121,685 | +0.40(+4.79%) |
Dec 17, 2009 | 8.489 | 8.530 | 8.123 | 8.318 | 70,806 | -0.18(-2.10%) |
Dec 16, 2009 | 8.822 | 8.822 | 8.408 | 8.497 | 31,804 | -0.27(-3.06%) |
Dec 15, 2009 | 8.586 | 8.928 | 8.408 | 8.765 | 84,979 | +0.18(+2.08%) |
Dec 14, 2009 | 8.570 | 8.627 | 8.391 | 8.586 | 25,174 | +0.21(+2.52%) |
Dec 11, 2009 | 8.424 | 8.627 | 8.335 | 8.375 | 22,516 | +0.02(+0.29%) |
Dec 10, 2009 | 8.489 | 8.692 | 8.326 | 8.351 | 51,585 | -0.08(-0.96%) |
Dec 09, 2009 | 8.749 | 8.749 | 8.245 | 8.432 | 122,182 | -0.28(-3.26%) |
Dec 08, 2009 | 9.009 | 9.106 | 8.668 | 8.716 | 55,051 | -0.36(-3.94%) |
Dec 07, 2009 | 9.049 | 9.212 | 9.017 | 9.074 | 39,916 | +0.05(+0.54%) |
Dec 04, 2009 | 9.188 | 9.188 | 8.741 | 9.025 | 54,318 | +0.05(+0.54%) |
Dec 03, 2009 | 9.098 | 9.098 | 8.887 | 8.976 | 25,660 | -0.11(-1.16%) |
Dec 02, 2009 | 8.911 | 9.106 | 8.911 | 9.082 | 28,495 | +0.20(+2.29%) |
Dec 01, 2009 | 8.708 | 9.114 | 8.708 | 8.879 | 50,637 | +0.31(+3.60%) |
Nov 30, 2009 | 8.156 | 8.578 | 8.042 | 8.570 | 80,808 | +0.42(+5.18%) |
Nov 27, 2009 | 8.115 | 8.286 | 8.042 | 8.148 | 21,640 | -0.29(-3.46%) |
Nov 25, 2009 | 8.733 | 8.757 | 8.270 | 8.440 | 54,973 | -0.29(-3.35%) |
Nov 24, 2009 | 8.830 | 8.984 | 8.627 | 8.733 | 36,143 | -0.06(-0.74%) |
Nov 23, 2009 | 8.521 | 9.041 | 8.473 | 8.798 | 53,301 | +0.43(+5.15%) |
Nov 20, 2009 | 8.497 | 8.505 | 8.245 | 8.367 | 49,905 | -0.17(-2.00%) |
Nov 19, 2009 | 9.074 | 9.074 | 8.432 | 8.538 | 93,552 | -0.65(-7.07%) |
Nov 18, 2009 | 9.188 | 9.188 | 8.976 | 9.188 | 45,222 | +0.01(+0.09%) |
Nov 17, 2009 | 8.952 | 9.301 | 8.815 | 9.179 | 48,614 | +0.20(+2.26%) |
Nov 16, 2009 | 8.725 | 9.212 | 8.578 | 8.976 | 70,844 | +0.28(+3.27%) |
Nov 13, 2009 | 8.741 | 8.806 | 8.367 | 8.692 | 34,713 | +0.11(+1.33%) |
Nov 12, 2009 | 9.049 | 9.123 | 8.489 | 8.578 | 100,054 | -0.46(-5.12%) |
Nov 11, 2009 | 9.171 | 9.309 | 8.976 | 9.041 | 84,408 | -0.01(-0.09%) |
Nov 10, 2009 | 9.301 | 9.504 | 9.034 | 9.049 | 78,483 | -0.34(-3.63%) |
Nov 09, 2009 | 9.301 | 9.667 | 9.277 | 9.391 | 89,363 | +0.28(+3.12%) |
Nov 06, 2009 | 8.570 | 9.147 | 8.359 | 9.106 | 67,337 | +0.45(+5.16%) |
Nov 05, 2009 | 8.473 | 8.700 | 8.473 | 8.660 | 105,265 | +0.39(+4.72%) |
Nov 04, 2009 | 8.570 | 8.911 | 8.253 | 8.270 | 80,797 | +0.02(+0.30%) |
Nov 03, 2009 | 8.050 | 8.270 | 8.002 | 8.245 | 55,953 | +0.32(+4.00%) |
Nov 02, 2009 | 8.156 | 8.294 | 7.719 | 7.928 | 96,398 | -0.19(-2.40%) |
Oct 30, 2009 | 8.456 | 8.456 | 7.798 | 8.123 | 52,893 | -0.37(-4.31%) |
Oct 29, 2009 | 8.294 | 8.529 | 8.132 | 8.489 | 37,702 | +0.32(+3.88%) |
Oct 28, 2009 | 8.700 | 8.911 | 8.140 | 8.172 | 59,000 | -0.87(-9.61%) |
Oct 27, 2009 | 9.504 | 9.553 | 9.009 | 9.041 | 41,646 | -0.40(-4.22%) |
Oct 26, 2009 | 9.927 | 10.11 | 9.391 | 9.439 | 254,778 | -0.41(-4.13%) |
Oct 23, 2009 | 9.837 | 9.959 | 9.707 | 9.846 | 78,191 | +0.06(+0.58%) |
Oct 22, 2009 | 9.179 | 10.02 | 9.114 | 9.789 | 105,223 | +0.52(+5.61%) |
Oct 21, 2009 | 9.236 | 9.444 | 9.009 | 9.269 | 62,510 | +0.03(+0.35%) |
Oct 20, 2009 | 9.285 | 9.488 | 9.017 | 9.236 | 117,733 | -0.27(-2.82%) |
Oct 19, 2009 | 9.066 | 9.537 | 8.635 | 9.504 | 74,752 | +0.50(+5.60%) |
Oct 16, 2009 | 9.001 | 9.025 | 8.814 | 9.001 | 75,851 | -0.06(-0.63%) |
Oct 15, 2009 | 8.984 | 9.236 | 8.944 | 9.058 | 44,103 | -0.04(-0.45%) |
Oct 14, 2009 | 8.773 | 9.131 | 8.773 | 9.098 | 75,783 | +0.49(+5.66%) |
Oct 13, 2009 | 8.668 | 8.879 | 8.424 | 8.611 | 28,654 | -0.10(-1.12%) |
Oct 12, 2009 | 8.749 | 8.911 | 8.611 | 8.708 | 50,195 | +0.11(+1.32%) |
Oct 09, 2009 | 8.302 | 8.603 | 8.245 | 8.595 | 39,012 | +0.31(+3.73%) |
Oct 08, 2009 | 8.497 | 8.595 | 8.221 | 8.286 | 107,584 | -0.11(-1.26%) |
Oct 07, 2009 | 8.530 | 8.635 | 8.375 | 8.391 | 75,634 | -0.10(-1.15%) |
Oct 06, 2009 | 8.343 | 8.684 | 8.343 | 8.489 | 44,546 | +0.24(+2.85%) |
Oct 05, 2009 | 8.261 | 8.408 | 8.123 | 8.253 | 31,879 | +0.02(+0.20%) |
Oct 02, 2009 | 8.530 | 8.530 | 8.172 | 8.237 | 65,817 | -0.40(-4.61%) |
Oct 01, 2009 | 8.627 | 9.106 | 8.505 | 8.635 | 92,161 | +0.02(+0.19%) |
Sep 30, 2009 | 9.236 | 9.342 | 8.603 | 8.619 | 90,613 | -0.67(-7.17%) |
Sep 29, 2009 | 9.512 | 9.531 | 9.228 | 9.285 | 56,333 | -0.24(-2.56%) |
Sep 28, 2009 | 9.334 | 9.629 | 9.098 | 9.529 | 56,124 | +0.19(+2.00%) |
Sep 25, 2009 | 9.415 | 9.602 | 9.309 | 9.342 | 72,487 | -0.07(-0.78%) |
Sep 24, 2009 | 10.04 | 10.27 | 9.277 | 9.415 | 104,718 | -0.54(-5.46%) |
Sep 23, 2009 | 9.756 | 10.28 | 9.748 | 9.959 | 84,759 | -0.37(-3.62%) |
Sep 22, 2009 | 9.577 | 10.45 | 9.577 | 10.33 | 177,255 | +0.88(+9.28%) |
Sep 21, 2009 | 9.431 | 9.519 | 9.358 | 9.456 | 85,965 | -0.04(-0.43%) |
Sep 18, 2009 | 9.374 | 9.581 | 9.139 | 9.496 | 130,961 | +0.16(+1.74%) |
Sep 17, 2009 | 9.228 | 9.464 | 9.033 | 9.334 | 117,195 | +0.11(+1.14%) |
Sep 16, 2009 | 9.123 | 9.277 | 9.077 | 9.228 | 106,235 | +0.17(+1.88%) |
Sep 15, 2009 | 9.025 | 9.163 | 8.778 | 9.058 | 86,717 | -0.02(-0.18%) |
Sep 14, 2009 | 8.676 | 9.277 | 8.513 | 9.074 | 117,033 | +0.35(+4.00%) |
Sep 11, 2009 | 8.773 | 9.041 | 8.725 | 8.725 | 86,683 | -0.01(-0.09%) |
Sep 10, 2009 | 8.863 | 8.940 | 8.481 | 8.733 | 98,057 | -0.15(-1.65%) |
Sep 09, 2009 | 8.440 | 9.066 | 8.221 | 8.879 | 100,587 | +0.45(+5.40%) |
Sep 08, 2009 | 8.270 | 8.448 | 8.253 | 8.424 | 117,725 | +0.26(+3.18%) |
Sep 04, 2009 | 8.188 | 8.335 | 8.026 | 8.164 | 121,289 | -0.02(-0.30%) |
Sep 03, 2009 | 8.148 | 8.375 | 8.075 | 8.188 | 110,662 | +0.13(+1.61%) |
Sep 02, 2009 | 7.912 | 8.164 | 7.815 | 8.058 | 93,592 | -0.09(-1.10%) |
Sep 01, 2009 | 8.083 | 8.521 | 8.075 | 8.148 | 132,092 | +0.03(+0.40%) |
Aug 31, 2009 | 8.237 | 8.237 | 8.034 | 8.115 | 126,277 | -0.16(-1.96%) |
Aug 28, 2009 | 8.391 | 8.643 | 8.278 | 8.278 | 94,864 | -0.05(-0.59%) |
Aug 27, 2009 | 8.172 | 8.359 | 8.065 | 8.326 | 106,735 | -0.05(-0.58%) |
Aug 26, 2009 | 8.383 | 8.448 | 8.253 | 8.375 | 100,370 | -0.04(-0.48%) |
Aug 25, 2009 | 8.343 | 8.530 | 8.278 | 8.416 | 98,050 | +0.09(+1.07%) |
Aug 24, 2009 | 8.318 | 8.509 | 8.172 | 8.326 | 165,077 | +0.06(+0.69%) |
Aug 21, 2009 | 8.359 | 8.651 | 8.123 | 8.270 | 206,587 | +0.01(+0.10%) |
Aug 20, 2009 | 8.148 | 8.302 | 7.896 | 8.261 | 78,071 | +0.11(+1.40%) |
Aug 19, 2009 | 7.920 | 8.205 | 7.920 | 8.148 | 112,304 | +0.10(+1.21%) |
Aug 18, 2009 | 8.002 | 8.253 | 7.717 | 8.050 | 110,632 | +0.12(+1.54%) |
Aug 17, 2009 | 8.099 | 8.107 | 7.685 | 7.928 | 156,428 | -0.37(-4.41%) |
Aug 14, 2009 | 7.847 | 8.400 | 7.790 | 8.294 | 160,690 | +0.42(+5.37%) |
Aug 13, 2009 | 7.473 | 7.920 | 7.157 | 7.872 | 86,796 | +0.47(+6.37%) |
Aug 12, 2009 | 7.603 | 7.709 | 7.254 | 7.400 | 141,609 | -0.22(-2.88%) |
Aug 11, 2009 | 7.465 | 7.685 | 7.214 | 7.620 | 125,686 | +0.13(+1.74%) |
Aug 10, 2009 | 7.311 | 7.571 | 6.945 | 7.490 | 166,860 | +0.18(+2.44%) |
Aug 07, 2009 | 6.759 | 7.409 | 6.702 | 7.311 | 252,764 | +0.66(+9.89%) |
Aug 06, 2009 | 6.694 | 6.734 | 6.531 | 6.653 | 119,545 | -0.11(-1.68%) |
Aug 05, 2009 | 6.856 | 6.864 | 6.661 | 6.767 | 73,953 | -0.05(-0.72%) |
Aug 04, 2009 | 6.629 | 6.913 | 6.556 | 6.816 | 115,807 | +0.11(+1.57%) |
Aug 03, 2009 | 6.832 | 6.840 | 6.572 | 6.710 | 98,931 | -0.02(-0.36%) |
Jul 31, 2009 | 6.702 | 6.880 | 6.702 | 6.734 | 63,336 | -0.02(-0.36%) |
Jul 30, 2009 | 6.783 | 6.848 | 6.621 | 6.759 | 71,919 | +0.13(+1.96%) |
Jul 29, 2009 | 6.807 | 7.002 | 6.523 | 6.629 | 111,409 | -0.24(-3.43%) |
Jul 28, 2009 | 6.889 | 7.108 | 6.710 | 6.864 | 95,338 | -0.02(-0.35%) |
Jul 27, 2009 | 6.929 | 7.032 | 6.710 | 6.889 | 154,322 | -0.10(-1.40%) |
Jul 24, 2009 | 6.726 | 7.019 | 6.669 | 6.986 | 172,119 | +0.17(+2.50%) |
Jul 23, 2009 | 6.718 | 6.905 | 6.645 | 6.816 | 106,210 | +0.07(+1.08%) |
Jul 22, 2009 | 6.864 | 6.986 | 6.686 | 6.742 | 54,161 | -0.19(-2.70%) |
Jul 21, 2009 | 6.897 | 7.067 | 6.845 | 6.929 | 80,971 | +0.10(+1.43%) |
Jul 20, 2009 | 6.694 | 6.945 | 6.686 | 6.832 | 123,078 | +0.22(+3.32%) |
Jul 17, 2009 | 6.913 | 6.913 | 6.417 | 6.612 | 81,421 | -0.28(-4.12%) |
Jul 16, 2009 | 6.767 | 7.002 | 6.759 | 6.897 | 92,403 | +0.04(+0.59%) |
Jul 15, 2009 | 6.588 | 6.889 | 6.588 | 6.856 | 126,437 | +0.38(+5.90%) |
Jul 14, 2009 | 6.531 | 6.661 | 6.344 | 6.474 | 78,739 | -0.04(-0.62%) |
Jul 13, 2009 | 6.287 | 6.572 | 5.979 | 6.515 | 140,765 | +0.50(+8.23%) |
Jul 10, 2009 | 5.954 | 6.052 | 5.711 | 6.019 | 79,110 | +0.09(+1.51%) |
Jul 09, 2009 | 6.068 | 6.223 | 5.841 | 5.930 | 95,595 | -0.11(-1.75%) |
Jul 08, 2009 | 6.068 | 6.084 | 5.824 | 6.036 | 149,584 | +0.03(+0.54%) |
Jul 07, 2009 | 6.296 | 6.328 | 5.922 | 6.003 | 96,533 | -0.26(-4.15%) |
Jul 06, 2009 | 6.945 | 6.945 | 6.093 | 6.263 | 146,886 | -0.74(-10.56%) |
Jul 02, 2009 | 6.824 | 7.100 | 6.515 | 7.002 | 202,800 | +0.08(+1.17%) |
Jul 01, 2009 | 6.783 | 7.035 | 6.615 | 6.921 | 132,974 | +0.21(+3.15%) |
Jun 30, 2009 | 6.710 | 6.742 | 6.539 | 6.710 | 108,853 | +0.02(+0.36%) |
Jun 29, 2009 | 6.491 | 6.710 | 6.345 | 6.686 | 123,268 | +0.21(+3.26%) |
Jun 26, 2009 | 6.369 | 6.641 | 6.271 | 6.474 | 573,982 | +0.04(+0.63%) |
Jun 25, 2009 | 6.223 | 6.434 | 6.019 | 6.434 | 82,891 | +0.28(+4.49%) |
Jun 24, 2009 | 5.938 | 6.393 | 5.938 | 6.158 | 114,901 | +0.27(+4.55%) |
Jun 23, 2009 | 5.914 | 6.166 | 5.873 | 5.889 | 118,529 | -0.24(-3.85%) |
Jun 22, 2009 | 6.174 | 6.174 | 5.918 | 6.125 | 117,889 | -0.11(-1.82%) |
Jun 19, 2009 | 6.279 | 6.279 | 6.093 | 6.239 | 74,300 | +0.06(+0.92%) |
Jun 18, 2009 | 6.133 | 6.328 | 6.076 | 6.182 | 44,006 | +0.02(+0.26%) |
Jun 17, 2009 | 6.052 | 6.352 | 5.971 | 6.166 | 78,977 | +0.14(+2.29%) |
Jun 16, 2009 | 6.125 | 6.336 | 5.954 | 6.028 | 100,894 | +0.01(+0.13%) |
Jun 15, 2009 | 6.255 | 6.377 | 5.979 | 6.019 | 123,456 | -0.29(-4.63%) |
Jun 12, 2009 | 6.409 | 6.442 | 6.133 | 6.312 | 131,605 | -0.19(-2.88%) |
Jun 11, 2009 | 6.393 | 6.702 | 6.393 | 6.499 | 108,522 | +0.11(+1.65%) |
Jun 10, 2009 | 6.653 | 6.742 | 5.898 | 6.393 | 226,465 | -0.18(-2.72%) |
Jun 09, 2009 | 6.734 | 6.832 | 6.547 | 6.572 | 81,464 | -0.06(-0.86%) |
Jun 08, 2009 | 6.580 | 6.718 | 6.458 | 6.629 | 80,386 | +0.02(+0.25%) |
Jun 05, 2009 | 6.856 | 6.879 | 6.515 | 6.612 | 78,584 | -0.23(-3.33%) |
Jun 04, 2009 | 6.580 | 6.880 | 6.580 | 6.840 | 91,316 | +0.28(+4.21%) |
Jun 03, 2009 | 7.116 | 7.116 | 6.393 | 6.564 | 104,649 | -0.49(-6.91%) |
Jun 02, 2009 | 6.824 | 7.140 | 6.751 | 7.051 | 157,999 | +0.19(+2.84%) |
Jun 01, 2009 | 6.629 | 7.165 | 6.629 | 6.856 | 131,876 | +0.31(+4.71%) |
May 29, 2009 | 6.523 | 6.564 | 6.352 | 6.547 | 134,807 | +0.03(+0.50%) |
May 28, 2009 | 6.629 | 6.723 | 6.344 | 6.515 | 107,651 | -0.06(-0.99%) |
May 27, 2009 | 6.929 | 6.929 | 6.482 | 6.580 | 91,638 | -0.43(-6.14%) |
May 26, 2009 | 6.759 | 7.108 | 6.759 | 7.010 | 100,721 | +0.19(+2.74%) |
May 22, 2009 | 7.214 | 7.303 | 6.816 | 6.824 | 73,959 | -0.35(-4.87%) |
May 21, 2009 | 7.238 | 7.279 | 6.970 | 7.173 | 137,990 | -0.16(-2.21%) |
May 20, 2009 | 7.181 | 7.449 | 7.108 | 7.335 | 213,268 | +0.27(+3.79%) |
May 19, 2009 | 6.783 | 7.238 | 6.775 | 7.067 | 269,844 | +0.34(+5.07%) |
May 18, 2009 | 6.742 | 6.897 | 6.710 | 6.726 | 218,440 | +0.14(+2.10%) |
May 15, 2009 | 6.539 | 6.986 | 6.271 | 6.588 | 174,452 | +0.08(+1.25%) |
May 14, 2009 | 6.661 | 6.791 | 6.482 | 6.507 | 255,908 | -0.06(-0.87%) |
May 13, 2009 | 6.645 | 6.897 | 6.393 | 6.564 | 221,970 | -0.17(-2.53%) |
May 12, 2009 | 6.816 | 7.002 | 6.637 | 6.734 | 171,623 | -0.09(-1.31%) |
May 11, 2009 | 6.686 | 7.002 | 6.629 | 6.824 | 183,042 | -0.02(-0.36%) |
May 08, 2009 | 7.108 | 7.246 | 6.734 | 6.848 | 282,179 | -0.13(-1.86%) |
May 07, 2009 | 7.815 | 8.107 | 6.727 | 6.978 | 282,114 | -0.54(-7.24%) |
May 06, 2009 | 7.522 | 7.717 | 7.051 | 7.522 | 163,880 | +0.10(+1.31%) |
May 05, 2009 | 7.620 | 7.782 | 7.189 | 7.425 | 171,784 | -0.24(-3.18%) |
May 04, 2009 | 7.547 | 7.677 | 6.962 | 7.668 | 253,792 | +0.19(+2.50%) |
May 01, 2009 | 7.457 | 8.099 | 6.945 | 7.482 | 255,400 | +0.07(+0.99%) |
Apr 30, 2009 | 7.709 | 7.920 | 7.392 | 7.409 | 188,479 | -0.22(-2.88%) |
Apr 29, 2009 | 7.433 | 7.652 | 7.132 | 7.628 | 181,723 | +0.28(+3.76%) |
Apr 28, 2009 | 7.400 | 7.774 | 7.197 | 7.352 | 159,489 | -0.19(-2.48%) |
Apr 27, 2009 | 7.149 | 7.595 | 6.799 | 7.538 | 247,993 | +0.27(+3.69%) |
Apr 24, 2009 | 6.816 | 7.384 | 6.791 | 7.270 | 253,867 | +0.54(+8.09%) |
Apr 23, 2009 | 6.954 | 7.108 | 6.588 | 6.726 | 489,471 | -0.15(-2.13%) |
Apr 22, 2009 | 6.426 | 7.084 | 6.296 | 6.872 | 398,135 | +0.36(+5.49%) |
Apr 21, 2009 | 6.417 | 6.677 | 6.385 | 6.515 | 432,313 | +0.04(+0.63%) |
Apr 20, 2009 | 6.547 | 6.559 | 6.109 | 6.474 | 309,934 | -0.28(-4.09%) |
Apr 17, 2009 | 6.816 | 6.848 | 6.564 | 6.751 | 391,080 | +0.01(+0.12%) |
Apr 16, 2009 | 6.385 | 6.962 | 6.385 | 6.742 | 593,157 | +0.47(+7.51%) |
Apr 15, 2009 | 6.141 | 6.287 | 6.044 | 6.271 | 306,354 | +0.13(+2.12%) |
Apr 14, 2009 | 6.190 | 6.247 | 6.060 | 6.141 | 350,342 | -0.02(-0.26%) |
Apr 13, 2009 | 6.052 | 6.296 | 5.963 | 6.158 | 312,724 | +0.09(+1.47%) |
Apr 09, 2009 | 5.857 | 6.109 | 5.857 | 6.068 | 342,106 | +0.34(+5.96%) |
Apr 08, 2009 | 5.630 | 5.727 | 5.565 | 5.727 | 217,998 | +0.18(+3.22%) |
Apr 07, 2009 | 5.556 | 5.727 | 5.508 | 5.548 | 182,387 | -0.05(-0.87%) |
Apr 06, 2009 | 5.686 | 5.743 | 5.483 | 5.597 | 224,602 | -0.15(-2.68%) |
Apr 03, 2009 | 6.133 | 6.313 | 5.621 | 5.751 | 330,664 | -0.38(-6.23%) |
Apr 02, 2009 | 6.296 | 6.466 | 6.036 | 6.133 | 217,791 | +0.06(+1.07%) |