Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.720 | 9.810 | 9.630 | 9.750 | 30,615 | +0.03(+0.28%) |
Jun 29, 2010 | 9.790 | 9.797 | 9.700 | 9.723 | 19,625 | -0.08(-0.77%) |
Jun 25, 2010 | 9.830 | 9.880 | 9.700 | 9.798 | 11,850 | -0.00(-0.02%) |
Jun 24, 2010 | 9.850 | 9.882 | 9.750 | 9.800 | 22,009 | -0.06(-0.61%) |
Jun 23, 2010 | 10.10 | 10.10 | 9.860 | 9.860 | 10,200 | -0.24(-2.38%) |
Jun 22, 2010 | 10.07 | 10.18 | 9.990 | 10.10 | 8,695 | +0.21(+2.12%) |
Jun 21, 2010 | 10.01 | 10.11 | 9.890 | 9.890 | 17,671 | -0.12(-1.17%) |
Jun 18, 2010 | 9.992 | 10.03 | 9.764 | 10.01 | 10,241 | +0.11(+1.08%) |
Jun 17, 2010 | 9.796 | 9.911 | 9.710 | 9.900 | 23,605 | +0.05(+0.53%) |
Jun 16, 2010 | 9.879 | 9.950 | 9.848 | 9.848 | 13,950 | -0.11(-1.09%) |
Jun 15, 2010 | 9.900 | 10.01 | 9.750 | 9.956 | 16,922 | +0.06(+0.60%) |
Jun 14, 2010 | 10.21 | 10.21 | 9.897 | 9.897 | 14,320 | +0.18(+1.82%) |
Jun 11, 2010 | 9.715 | 9.840 | 9.700 | 9.720 | 16,175 | -0.08(-0.82%) |
Jun 10, 2010 | 9.799 | 9.803 | 9.710 | 9.800 | 10,175 | +0.14(+1.45%) |
Jun 09, 2010 | 9.810 | 9.847 | 9.650 | 9.660 | 19,380 | -0.08(-0.82%) |
Jun 08, 2010 | 9.930 | 9.930 | 9.652 | 9.740 | 44,020 | -0.09(-0.91%) |
Jun 07, 2010 | 10.03 | 10.03 | 9.810 | 9.829 | 53,355 | -0.17(-1.71%) |
Jun 04, 2010 | 10.03 | 10.07 | 9.980 | 10.00 | 32,995 | -0.14(-1.38%) |
Jun 03, 2010 | 10.36 | 10.37 | 10.04 | 10.14 | 29,436 | -0.11(-1.07%) |
Jun 02, 2010 | 9.948 | 10.30 | 9.910 | 10.25 | 80,165 | +0.15(+1.49%) |
Jun 01, 2010 | 10.25 | 10.29 | 10.07 | 10.10 | 45,670 | -0.22(-2.18%) |
May 28, 2010 | 10.67 | 10.67 | 10.19 | 10.32 | 113,220 | -0.35(-3.28%) |
May 27, 2010 | 10.66 | 10.71 | 10.40 | 10.67 | 94,615 | +0.32(+3.14%) |
May 26, 2010 | 10.04 | 10.76 | 10.01 | 10.35 | 89,895 | +0.50(+5.08%) |
May 25, 2010 | 8.730 | 9.850 | 8.610 | 9.850 | 144,146 | +0.77(+8.48%) |
May 24, 2010 | 9.000 | 9.090 | 8.780 | 9.080 | 61,697 | +0.30(+3.42%) |
May 21, 2010 | 8.670 | 9.095 | 8.670 | 8.780 | 110,083 | -0.02(-0.23%) |
May 20, 2010 | 8.710 | 8.897 | 8.660 | 8.800 | 95,029 | -0.54(-5.78%) |
May 19, 2010 | 9.515 | 9.740 | 9.079 | 9.340 | 60,830 | -0.55(-5.56%) |
May 18, 2010 | 9.778 | 10.02 | 9.720 | 9.890 | 31,138 | +0.19(+1.96%) |
May 17, 2010 | 9.889 | 9.980 | 9.500 | 9.700 | 25,069 | -0.30(-3.00%) |
May 14, 2010 | 10.05 | 10.10 | 9.910 | 10.00 | 30,840 | -0.24(-2.38%) |
May 13, 2010 | 10.32 | 10.42 | 10.18 | 10.24 | 27,860 | +0.00(+0.03%) |
May 12, 2010 | 10.09 | 10.34 | 10.03 | 10.24 | 32,841 | +0.39(+3.97%) |
May 11, 2010 | 9.900 | 9.950 | 9.818 | 9.850 | 42,925 | +0.20(+2.07%) |
May 10, 2010 | 9.742 | 9.742 | 9.650 | 9.650 | 18,917 | +0.29(+3.10%) |
May 07, 2010 | 9.542 | 9.542 | 9.091 | 9.360 | 43,690 | -0.18(-1.86%) |
May 06, 2010 | 9.880 | 9.880 | 9.240 | 9.537 | 53,850 | -0.33(-3.37%) |
May 05, 2010 | 9.600 | 9.980 | 9.550 | 9.870 | 54,619 | +0.12(+1.23%) |
May 04, 2010 | 10.01 | 10.01 | 9.700 | 9.750 | 44,561 | -0.36(-3.56%) |
May 03, 2010 | 9.990 | 10.14 | 9.934 | 10.11 | 20,696 | +0.11(+1.10%) |
Apr 30, 2010 | 9.990 | 10.08 | 9.820 | 10.00 | 14,495 | -0.02(-0.16%) |
Apr 29, 2010 | 10.13 | 10.15 | 9.980 | 10.02 | 29,400 | -0.11(-1.08%) |
Apr 28, 2010 | 9.870 | 10.12 | 9.803 | 10.12 | 47,700 | +0.45(+4.63%) |
Apr 27, 2010 | 9.990 | 9.990 | 9.601 | 9.677 | 20,800 | -0.32(-3.23%) |
Apr 26, 2010 | 10.16 | 10.20 | 9.811 | 10.00 | 25,510 | -0.03(-0.30%) |
Apr 23, 2010 | 9.870 | 10.23 | 9.810 | 10.03 | 29,630 | +0.16(+1.63%) |
Apr 22, 2010 | 9.800 | 9.869 | 9.690 | 9.869 | 16,150 | +0.05(+0.50%) |
Apr 21, 2010 | 10.03 | 10.03 | 9.750 | 9.820 | 23,950 | -0.19(-1.92%) |
Apr 20, 2010 | 10.14 | 10.22 | 9.968 | 10.01 | 63,174 | +0.26(+2.65%) |
Apr 19, 2010 | 9.830 | 9.831 | 9.482 | 9.753 | 65,480 | -0.25(-2.47%) |
Apr 16, 2010 | 10.14 | 10.30 | 9.847 | 10.00 | 37,899 | -0.26(-2.53%) |
Apr 15, 2010 | 10.28 | 10.31 | 10.14 | 10.26 | 22,518 | -0.04(-0.36%) |
Apr 14, 2010 | 10.37 | 10.44 | 10.19 | 10.30 | 32,217 | -0.05(-0.51%) |
Apr 13, 2010 | 10.67 | 10.70 | 10.35 | 10.35 | 27,632 | -0.29(-2.70%) |
Apr 12, 2010 | 10.68 | 10.70 | 10.54 | 10.64 | 16,259 | +0.02(+0.17%) |
Apr 09, 2010 | 10.54 | 10.62 | 10.39 | 10.62 | 29,400 | +0.07(+0.67%) |
Apr 08, 2010 | 10.45 | 10.57 | 10.19 | 10.55 | 37,803 | +0.05(+0.47%) |
Apr 07, 2010 | 10.63 | 10.66 | 10.40 | 10.50 | 83,025 | -0.08(-0.76%) |
Apr 06, 2010 | 9.978 | 10.77 | 9.973 | 10.58 | 130,731 | +0.64(+6.47%) |
Apr 05, 2010 | 9.825 | 9.937 | 9.744 | 9.937 | 36,035 | +0.21(+2.21%) |
Apr 01, 2010 | 9.722 | 9.722 | 9.722 | 0 | +0.16(+1.62%) | |
Mar 31, 2010 | 9.502 | 9.760 | 9.502 | 9.567 | 77,880 | +0.07(+0.71%) |
Mar 30, 2010 | 9.260 | 9.527 | 9.110 | 9.500 | 27,045 | +0.31(+3.39%) |
Mar 29, 2010 | 9.020 | 9.188 | 8.940 | 9.188 | 12,700 | +0.14(+1.53%) |
Mar 26, 2010 | 9.029 | 9.050 | 8.969 | 9.050 | 3,500 | +0.01(+0.11%) |
Mar 25, 2010 | 9.079 | 9.102 | 9.010 | 9.040 | 4,833 | -0.04(-0.42%) |
Mar 24, 2010 | 9.170 | 9.281 | 9.000 | 9.079 | 16,515 | -0.21(-2.23%) |
Mar 23, 2010 | 9.020 | 9.285 | 8.970 | 9.285 | 16,022 | +0.39(+4.33%) |
Mar 22, 2010 | 8.945 | 8.988 | 8.740 | 8.900 | 29,155 | -0.09(-1.00%) |
Mar 19, 2010 | 9.331 | 9.331 | 8.953 | 8.990 | 44,758 | -0.31(-3.33%) |
Mar 18, 2010 | 9.730 | 9.730 | 9.260 | 9.300 | 15,780 | -0.28(-2.94%) |
Mar 17, 2010 | 9.880 | 9.911 | 9.543 | 9.582 | 21,800 | -0.07(-0.70%) |
Mar 16, 2010 | 9.250 | 9.870 | 9.216 | 9.650 | 45,496 | +0.46(+4.96%) |
Mar 15, 2010 | 9.060 | 9.194 | 9.060 | 9.194 | 39,111 | -0.58(-5.90%) |
Mar 12, 2010 | 9.170 | 9.802 | 9.170 | 9.770 | 51,648 | +0.63(+6.89%) |
Mar 11, 2010 | 8.974 | 9.170 | 8.974 | 9.140 | 17,320 | +0.01(+0.11%) |
Mar 10, 2010 | 8.360 | 9.130 | 8.280 | 9.130 | 24,538 | +0.77(+9.20%) |
Mar 09, 2010 | 8.270 | 8.368 | 8.270 | 8.361 | 6,199 | +0.16(+1.96%) |
Mar 08, 2010 | 8.190 | 8.430 | 8.162 | 8.200 | 27,200 | +0.04(+0.49%) |
Mar 05, 2010 | 8.160 | 8.208 | 8.099 | 8.160 | 5,500 | +0.01(+0.12%) |
Mar 04, 2010 | 8.066 | 8.150 | 8.066 | 8.150 | 2,285 | +0.15(+1.88%) |
Mar 03, 2010 | 7.940 | 8.140 | 7.940 | 8.000 | 10,352 | +0.11(+1.39%) |
Mar 02, 2010 | 7.856 | 7.980 | 7.856 | 7.890 | 8,265 | +0.04(+0.50%) |
Mar 01, 2010 | 8.101 | 8.130 | 7.762 | 7.851 | 13,200 | -0.08(-1.00%) |
Feb 26, 2010 | 7.920 | 7.980 | 7.902 | 7.930 | 12,500 | +0.21(+2.72%) |
Feb 25, 2010 | 7.673 | 7.720 | 7.310 | 7.720 | 12,980 | -0.09(-1.10%) |
Feb 24, 2010 | 7.798 | 7.806 | 7.667 | 7.806 | 14,755 | +0.06(+0.73%) |
Feb 23, 2010 | 7.891 | 7.891 | 7.605 | 7.749 | 28,900 | -0.05(-0.60%) |
Feb 22, 2010 | 7.955 | 7.955 | 7.738 | 7.795 | 5,400 | -0.18(-2.29%) |
Feb 19, 2010 | 7.800 | 8.040 | 7.750 | 7.978 | 6,950 | +0.08(+1.04%) |
Feb 18, 2010 | 7.750 | 7.896 | 7.700 | 7.896 | 7,500 | +0.09(+1.10%) |
Feb 17, 2010 | 8.000 | 8.050 | 7.750 | 7.811 | 21,700 | -0.09(-1.14%) |
Feb 16, 2010 | 7.680 | 7.919 | 7.680 | 7.901 | 13,050 | +0.26(+3.34%) |
Feb 12, 2010 | 7.645 | 7.645 | 7.645 | 0 | -0.17(-2.12%) | |
Feb 11, 2010 | 7.780 | 7.810 | 7.717 | 7.810 | 9,775 | +0.22(+2.90%) |
Feb 10, 2010 | 7.570 | 7.675 | 7.551 | 7.590 | 9,000 | -0.03(-0.43%) |
Feb 09, 2010 | 7.440 | 7.670 | 7.430 | 7.623 | 25,105 | +0.24(+3.28%) |
Feb 08, 2010 | 7.470 | 7.496 | 7.310 | 7.381 | 26,600 | +0.04(+0.49%) |
Feb 05, 2010 | 7.480 | 7.530 | 7.254 | 7.345 | 58,403 | -0.15(-1.94%) |
Feb 04, 2010 | 7.933 | 7.966 | 7.454 | 7.490 | 62,850 | -0.45(-5.67%) |
Feb 03, 2010 | 8.030 | 8.114 | 7.750 | 7.940 | 53,019 | -0.13(-1.61%) |
Feb 02, 2010 | 7.720 | 8.121 | 7.560 | 8.070 | 106,592 | +0.51(+6.69%) |
Feb 01, 2010 | 7.150 | 7.564 | 7.150 | 7.564 | 34,620 | +0.35(+4.87%) |
Jan 29, 2010 | 7.111 | 7.240 | 7.080 | 7.213 | 39,713 | +0.11(+1.59%) |
Jan 28, 2010 | 7.470 | 7.479 | 7.050 | 7.100 | 53,127 | -0.21(-2.85%) |
Jan 27, 2010 | 7.490 | 7.608 | 7.250 | 7.308 | 27,598 | -0.18(-2.45%) |
Jan 26, 2010 | 7.491 | 7.550 | 7.420 | 7.492 | 25,455 | -0.01(-0.09%) |
Jan 25, 2010 | 7.421 | 7.499 | 7.403 | 7.499 | 40,870 | -0.01(-0.15%) |
Jan 22, 2010 | 7.454 | 7.672 | 7.410 | 7.510 | 23,536 | +0.01(+0.13%) |
Jan 21, 2010 | 7.700 | 7.700 | 7.472 | 7.500 | 48,894 | -0.31(-3.95%) |
Jan 20, 2010 | 7.989 | 7.989 | 7.694 | 7.809 | 14,400 | -0.29(-3.53%) |
Jan 19, 2010 | 7.971 | 8.094 | 7.872 | 8.094 | 27,060 | +0.34(+4.44%) |
Jan 15, 2010 | 7.750 | 7.750 | 7.750 | 0 | -0.11(-1.40%) | |
Jan 14, 2010 | 8.050 | 8.078 | 7.860 | 7.860 | 51,616 | -0.19(-2.35%) |
Jan 13, 2010 | 8.100 | 8.134 | 7.959 | 8.049 | 23,435 | +0.05(+0.62%) |
Jan 12, 2010 | 8.250 | 8.288 | 7.916 | 8.000 | 29,867 | -0.28(-3.38%) |
Jan 11, 2010 | 8.299 | 8.544 | 8.180 | 8.280 | 21,600 | +0.06(+0.78%) |
Jan 08, 2010 | 8.280 | 8.280 | 8.102 | 8.216 | 7,500 | -0.03(-0.41%) |
Jan 07, 2010 | 8.300 | 8.300 | 8.176 | 8.250 | 13,300 | +0.02(+0.24%) |
Jan 06, 2010 | 8.089 | 8.250 | 7.950 | 8.230 | 25,174 | +0.19(+2.40%) |
Jan 05, 2010 | 8.249 | 8.249 | 7.991 | 8.037 | 25,250 | -0.17(-2.02%) |
Jan 04, 2010 | 8.504 | 8.504 | 8.110 | 8.203 | 24,313 | -0.07(-0.89%) |
Dec 31, 2009 | 8.276 | 8.276 | 8.276 | 0 | -0.26(-3.09%) | |
Dec 30, 2009 | 8.430 | 8.540 | 8.407 | 8.540 | 10,270 | +0.07(+0.83%) |
Dec 29, 2009 | 8.566 | 8.566 | 8.470 | 8.470 | 10,420 | +0.07(+0.83%) |
Dec 28, 2009 | 8.450 | 8.450 | 8.250 | 8.400 | 14,790 | -0.08(-0.94%) |
Dec 24, 2009 | 8.340 | 8.537 | 8.340 | 8.480 | 11,800 | -0.02(-0.24%) |
Dec 23, 2009 | 8.220 | 8.550 | 8.218 | 8.500 | 28,430 | +0.30(+3.66%) |
Dec 22, 2009 | 8.390 | 8.390 | 8.054 | 8.200 | 24,783 | -0.12(-1.44%) |
Dec 21, 2009 | 8.482 | 8.540 | 8.267 | 8.320 | 25,040 | +0.26(+3.24%) |
Dec 18, 2009 | 7.650 | 8.160 | 7.620 | 8.059 | 51,060 | +0.46(+6.04%) |
Dec 17, 2009 | 7.892 | 7.920 | 7.531 | 7.600 | 98,244 | -0.39(-4.89%) |
Dec 16, 2009 | 7.976 | 8.090 | 7.900 | 7.991 | 32,200 | -0.01(-0.11%) |
Dec 15, 2009 | 8.055 | 8.120 | 7.986 | 8.000 | 53,995 | -0.07(-0.91%) |
Dec 14, 2009 | 7.599 | 8.150 | 7.592 | 8.073 | 128,659 | +0.63(+8.48%) |
Dec 11, 2009 | 7.510 | 7.510 | 7.399 | 7.443 | 16,600 | -0.03(-0.38%) |
Dec 10, 2009 | 7.435 | 7.540 | 7.337 | 7.471 | 19,489 | +0.14(+1.92%) |
Dec 09, 2009 | 7.190 | 7.339 | 7.137 | 7.330 | 39,150 | +0.19(+2.73%) |
Dec 08, 2009 | 7.380 | 7.380 | 7.046 | 7.136 | 540,215 | -0.23(-3.06%) |
Dec 07, 2009 | 7.157 | 7.368 | 6.860 | 7.361 | 71,230 | +0.63(+9.38%) |
Dec 04, 2009 | 6.910 | 6.987 | 6.695 | 6.730 | 25,387 | -0.09(-1.32%) |
Dec 03, 2009 | 7.070 | 7.070 | 6.694 | 6.820 | 53,160 | -0.26(-3.67%) |
Dec 02, 2009 | 7.364 | 7.470 | 7.077 | 7.080 | 34,850 | -0.28(-3.80%) |
Dec 01, 2009 | 7.210 | 7.470 | 7.190 | 7.360 | 16,730 | +0.15(+2.08%) |
Nov 30, 2009 | 7.090 | 7.300 | 7.030 | 7.210 | 20,262 | +0.07(+0.96%) |
Nov 27, 2009 | 7.043 | 7.150 | 6.792 | 7.141 | 23,320 | -0.07(-0.93%) |
Nov 25, 2009 | 7.250 | 7.300 | 7.080 | 7.208 | 29,812 | -0.05(-0.70%) |
Nov 24, 2009 | 7.610 | 7.610 | 7.229 | 7.259 | 40,865 | -0.18(-2.45%) |
Nov 23, 2009 | 7.531 | 7.763 | 7.380 | 7.442 | 38,120 | -0.09(-1.23%) |
Nov 20, 2009 | 7.550 | 7.570 | 7.448 | 7.534 | 24,700 | +0.01(+0.19%) |
Nov 19, 2009 | 7.471 | 7.539 | 7.280 | 7.520 | 31,405 | +0.03(+0.40%) |
Nov 18, 2009 | 7.811 | 7.830 | 7.400 | 7.490 | 35,505 | -0.21(-2.73%) |
Nov 17, 2009 | 7.760 | 7.810 | 7.600 | 7.700 | 31,945 | -0.09(-1.16%) |
Nov 16, 2009 | 7.260 | 7.805 | 7.250 | 7.790 | 105,715 | +0.63(+8.83%) |
Nov 13, 2009 | 6.668 | 7.204 | 6.600 | 7.158 | 195,981 | +0.49(+7.43%) |
Nov 12, 2009 | 6.778 | 6.778 | 6.663 | 6.663 | 6,566 | -0.15(-2.15%) |
Nov 11, 2009 | 6.730 | 7.010 | 6.583 | 6.809 | 29,299 | -0.06(-0.89%) |
Nov 10, 2009 | 6.700 | 6.870 | 6.700 | 6.870 | 18,400 | +0.01(+0.08%) |
Nov 09, 2009 | 6.688 | 6.888 | 6.676 | 6.864 | 25,010 | +0.32(+4.92%) |
Nov 06, 2009 | 6.574 | 6.654 | 6.485 | 6.543 | 46,100 | -0.12(-1.76%) |
Nov 05, 2009 | 6.850 | 6.850 | 6.580 | 6.660 | 23,950 | -0.16(-2.38%) |
Nov 04, 2009 | 7.054 | 7.090 | 6.724 | 6.822 | 40,235 | -0.17(-2.40%) |
Nov 03, 2009 | 6.520 | 7.020 | 6.480 | 6.990 | 67,255 | +0.57(+8.91%) |
Nov 02, 2009 | 6.393 | 6.450 | 6.230 | 6.418 | 23,045 | +0.17(+2.69%) |
Oct 30, 2009 | 6.364 | 6.420 | 6.173 | 6.250 | 48,760 | -0.25(-3.80%) |
Oct 29, 2009 | 6.347 | 6.537 | 6.310 | 6.497 | 28,350 | +0.17(+2.63%) |
Oct 28, 2009 | 6.670 | 6.750 | 6.326 | 6.330 | 55,818 | -0.39(-5.80%) |
Oct 27, 2009 | 6.847 | 6.847 | 6.575 | 6.720 | 54,699 | -0.11(-1.64%) |
Oct 26, 2009 | 7.000 | 7.118 | 6.830 | 6.832 | 49,740 | -0.17(-2.40%) |
Oct 23, 2009 | 7.051 | 7.060 | 6.977 | 7.000 | 40,330 | -0.11(-1.55%) |
Oct 22, 2009 | 7.221 | 7.300 | 7.000 | 7.110 | 26,718 | -0.15(-2.10%) |
Oct 21, 2009 | 7.130 | 7.547 | 7.050 | 7.262 | 40,840 | +0.05(+0.73%) |
Oct 20, 2009 | 7.193 | 7.230 | 7.130 | 7.210 | 57,539 | -0.30(-3.99%) |
Oct 19, 2009 | 7.150 | 7.510 | 7.080 | 7.510 | 86,010 | +0.49(+6.96%) |
Oct 16, 2009 | 6.924 | 7.180 | 6.856 | 7.021 | 51,450 | +0.04(+0.64%) |
Oct 15, 2009 | 6.950 | 7.040 | 6.930 | 6.976 | 88,522 | -0.02(-0.26%) |
Oct 14, 2009 | 7.140 | 7.150 | 6.974 | 6.994 | 90,380 | +0.15(+2.17%) |
Oct 13, 2009 | 6.290 | 7.189 | 6.290 | 6.846 | 238,088 | +0.47(+7.30%) |
Oct 12, 2009 | 6.050 | 6.400 | 6.020 | 6.380 | 216,729 | +0.60(+10.31%) |
Oct 09, 2009 | 5.728 | 5.837 | 5.728 | 5.784 | 58,950 | +0.08(+1.47%) |
Oct 08, 2009 | 5.680 | 5.770 | 5.657 | 5.700 | 35,208 | +0.05(+0.88%) |
Oct 07, 2009 | 5.676 | 5.680 | 5.581 | 5.650 | 5,555 | +0.00(+0.00%) |
Oct 06, 2009 | 5.550 | 5.670 | 5.478 | 5.650 | 21,600 | +0.15(+2.73%) |
Oct 05, 2009 | 5.400 | 5.500 | 5.400 | 5.500 | 14,100 | +0.17(+3.09%) |
Oct 02, 2009 | 5.343 | 5.449 | 5.335 | 5.335 | 9,773 | -0.04(-0.66%) |
Oct 01, 2009 | 5.508 | 5.595 | 5.340 | 5.370 | 19,300 | -0.20(-3.52%) |
Sep 30, 2009 | 5.420 | 5.566 | 5.410 | 5.566 | 17,100 | +0.13(+2.35%) |
Sep 29, 2009 | 5.519 | 5.550 | 5.438 | 5.439 | 10,000 | -0.06(-1.12%) |
Sep 28, 2009 | 5.400 | 5.520 | 5.400 | 5.500 | 38,700 | +0.01(+0.22%) |
Sep 25, 2009 | 5.460 | 5.520 | 5.400 | 5.488 | 24,456 | -0.03(-0.58%) |
Sep 24, 2009 | 5.570 | 5.610 | 5.500 | 5.520 | 13,336 | -0.15(-2.67%) |
Sep 23, 2009 | 5.786 | 5.789 | 5.671 | 5.671 | 8,828 | -0.13(-2.22%) |
Sep 22, 2009 | 5.674 | 5.840 | 5.674 | 5.800 | 18,928 | +0.13(+2.27%) |
Sep 21, 2009 | 5.601 | 5.671 | 5.580 | 5.671 | 18,508 | +0.01(+0.19%) |
Sep 18, 2009 | 5.700 | 5.770 | 5.637 | 5.660 | 16,530 | -0.04(-0.70%) |
Sep 17, 2009 | 5.727 | 5.900 | 5.700 | 5.700 | 25,350 | -0.05(-0.89%) |
Sep 16, 2009 | 5.882 | 5.900 | 5.727 | 5.751 | 25,460 | -0.10(-1.69%) |
Sep 15, 2009 | 5.770 | 5.960 | 5.697 | 5.850 | 43,322 | +0.13(+2.22%) |
Sep 14, 2009 | 5.680 | 5.798 | 5.532 | 5.723 | 37,149 | +0.06(+1.00%) |
Sep 11, 2009 | 5.684 | 5.785 | 5.575 | 5.667 | 33,850 | +0.05(+0.83%) |
Sep 10, 2009 | 5.650 | 5.730 | 5.594 | 5.620 | 24,040 | -0.22(-3.73%) |
Sep 09, 2009 | 5.790 | 5.860 | 5.747 | 5.838 | 11,978 | +0.03(+0.48%) |
Sep 08, 2009 | 6.061 | 6.100 | 5.650 | 5.810 | 41,285 | -0.06(-1.02%) |
Sep 04, 2009 | 5.853 | 5.930 | 5.700 | 5.870 | 16,930 | +0.15(+2.59%) |
Sep 03, 2009 | 5.619 | 5.808 | 5.619 | 5.722 | 64,730 | +0.08(+1.48%) |
Sep 02, 2009 | 5.300 | 5.705 | 5.300 | 5.639 | 32,780 | +0.37(+6.95%) |
Sep 01, 2009 | 5.299 | 5.330 | 5.222 | 5.272 | 62,145 | +0.11(+2.05%) |
Aug 31, 2009 | 5.121 | 5.426 | 5.090 | 5.166 | 55,400 | +0.02(+0.31%) |
Aug 28, 2009 | 5.189 | 5.250 | 5.120 | 5.150 | 23,300 | +0.01(+0.19%) |
Aug 27, 2009 | 5.233 | 5.250 | 5.055 | 5.140 | 23,425 | -0.06(-1.15%) |
Aug 26, 2009 | 5.330 | 5.330 | 5.190 | 5.200 | 18,800 | -0.13(-2.44%) |
Aug 25, 2009 | 5.509 | 5.540 | 5.330 | 5.330 | 17,760 | -0.21(-3.81%) |
Aug 24, 2009 | 5.641 | 5.641 | 5.541 | 5.541 | 4,500 | -0.11(-1.98%) |
Aug 21, 2009 | 5.710 | 5.710 | 5.620 | 5.654 | 17,940 | +0.01(+0.24%) |
Aug 20, 2009 | 5.500 | 5.640 | 5.400 | 5.640 | 10,560 | +0.14(+2.55%) |
Aug 19, 2009 | 5.509 | 5.553 | 5.498 | 5.500 | 4,300 | -0.01(-0.15%) |
Aug 18, 2009 | 5.417 | 5.550 | 5.390 | 5.508 | 9,700 | +0.09(+1.60%) |
Aug 17, 2009 | 5.487 | 5.600 | 5.383 | 5.421 | 9,500 | -0.11(-1.92%) |
Aug 14, 2009 | 5.547 | 5.600 | 5.519 | 5.527 | 19,700 | -0.04(-0.78%) |
Aug 13, 2009 | 5.540 | 5.700 | 5.540 | 5.571 | 22,700 | +0.06(+1.16%) |
Aug 12, 2009 | 5.470 | 5.800 | 5.470 | 5.506 | 43,100 | +0.06(+1.18%) |
Aug 11, 2009 | 5.325 | 5.490 | 5.325 | 5.442 | 19,700 | -0.02(-0.33%) |
Aug 10, 2009 | 5.367 | 5.463 | 5.300 | 5.460 | 17,825 | -0.11(-2.00%) |
Aug 07, 2009 | 5.620 | 5.700 | 5.474 | 5.571 | 26,070 | -0.03(-0.54%) |
Aug 06, 2009 | 5.681 | 5.720 | 5.500 | 5.601 | 28,800 | -0.13(-2.23%) |
Aug 05, 2009 | 5.680 | 5.729 | 5.680 | 5.729 | 7,750 | -0.00(-0.01%) |
Aug 04, 2009 | 5.867 | 5.933 | 5.676 | 5.729 | 53,950 | -0.12(-2.06%) |
Aug 03, 2009 | 6.000 | 6.000 | 5.850 | 5.850 | 1,555 | +0.06(+1.04%) |
Jul 31, 2009 | 5.808 | 5.900 | 5.710 | 5.790 | 12,570 | -0.02(-0.32%) |
Jul 30, 2009 | 5.800 | 5.830 | 5.800 | 5.809 | 1,000 | +0.05(+0.79%) |
Jul 29, 2009 | 5.650 | 5.789 | 5.620 | 5.763 | 11,400 | -0.02(-0.42%) |
Jul 28, 2009 | 5.917 | 5.960 | 5.637 | 5.787 | 28,905 | -0.04(-0.73%) |
Jul 27, 2009 | 5.862 | 5.877 | 5.800 | 5.830 | 7,050 | -0.07(-1.19%) |
Jul 24, 2009 | 5.780 | 5.900 | 5.780 | 5.900 | 1,300 | -0.15(-2.48%) |
Jul 23, 2009 | 6.183 | 6.220 | 6.050 | 6.050 | 41,175 | -0.00(-0.02%) |
Jul 22, 2009 | 5.875 | 6.051 | 5.806 | 6.051 | 10,900 | +0.25(+4.33%) |
Jul 21, 2009 | 5.812 | 5.840 | 5.726 | 5.800 | 17,500 | +0.12(+2.11%) |
Jul 20, 2009 | 5.603 | 5.682 | 5.490 | 5.680 | 9,400 | +0.18(+3.34%) |
Jul 17, 2009 | 5.617 | 5.638 | 5.483 | 5.496 | 2,200 | -0.02(-0.43%) |
Jul 16, 2009 | 5.564 | 5.564 | 5.520 | 5.520 | 800 | -0.16(-2.82%) |
Jul 15, 2009 | 5.628 | 5.680 | 5.590 | 5.680 | 14,795 | +0.18(+3.27%) |
Jul 14, 2009 | 5.270 | 5.500 | 5.270 | 5.500 | 6,230 | +0.23(+4.29%) |
Jul 13, 2009 | 5.177 | 5.274 | 5.177 | 5.274 | 4,000 | +0.09(+1.72%) |
Jul 10, 2009 | 5.203 | 5.203 | 5.150 | 5.184 | 5,600 | -0.08(-1.49%) |
Jul 09, 2009 | 5.101 | 5.263 | 5.101 | 5.263 | 14,455 | +0.16(+3.19%) |
Jul 08, 2009 | 5.138 | 5.170 | 5.022 | 5.100 | 30,330 | -0.10(-1.92%) |
Jul 07, 2009 | 5.160 | 5.240 | 5.138 | 5.200 | 12,600 | +0.03(+0.51%) |
Jul 06, 2009 | 5.197 | 5.300 | 5.150 | 5.173 | 18,600 | -0.05(-1.00%) |
Jul 02, 2009 | 5.331 | 5.331 | 5.198 | 5.226 | 27,570 | -0.12(-2.32%) |