Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.158 | 9.318 | 9.013 | 9.262 | 6,954,054 | +0.15(+1.60%) |
Feb 25, 2010 | 9.006 | 9.138 | 8.840 | 9.117 | 6,322,559 | -0.10(-1.11%) |
Feb 24, 2010 | 9.214 | 9.255 | 8.944 | 9.219 | 4,877,423 | +0.04(+0.44%) |
Feb 23, 2010 | 9.408 | 9.505 | 9.037 | 9.179 | 6,737,571 | -0.26(-2.72%) |
Feb 22, 2010 | 9.484 | 9.664 | 9.422 | 9.436 | 5,326,379 | +0.01(+0.15%) |
Feb 19, 2010 | 9.539 | 9.567 | 9.394 | 9.422 | 9,033,564 | -0.16(-1.66%) |
Feb 18, 2010 | 9.685 | 9.726 | 9.533 | 9.581 | 5,368,908 | -0.08(-0.86%) |
Feb 17, 2010 | 9.782 | 9.782 | 9.526 | 9.664 | 6,519,105 | -0.03(-0.36%) |
Feb 16, 2010 | 9.630 | 9.740 | 9.498 | 9.699 | 6,131,328 | +0.13(+1.38%) |
Feb 12, 2010 | 9.345 | 9.567 | 9.567 | 9.567 | 11,734,482 | +0.03(+0.29%) |
Feb 11, 2010 | 9.595 | 9.754 | 8.854 | 9.539 | 18,509,186 | -0.51(-5.03%) |
Feb 10, 2010 | 10.02 | 10.11 | 9.747 | 10.05 | 4,528,928 | +0.03(+0.35%) |
Feb 09, 2010 | 9.934 | 10.13 | 9.747 | 10.01 | 6,719,246 | +0.28(+2.85%) |
Feb 08, 2010 | 9.720 | 9.858 | 9.595 | 9.733 | 4,672,996 | -0.06(-0.64%) |
Feb 05, 2010 | 9.983 | 10.04 | 9.422 | 9.796 | 8,107,730 | -0.25(-2.48%) |
Feb 04, 2010 | 10.14 | 10.15 | 9.879 | 10.05 | 9,780,059 | -0.24(-2.36%) |
Feb 03, 2010 | 10.16 | 10.39 | 10.16 | 10.29 | 6,758,613 | +0.05(+0.47%) |
Feb 02, 2010 | 9.678 | 10.25 | 9.657 | 10.24 | 7,658,914 | +0.70(+7.37%) |
Feb 01, 2010 | 9.484 | 9.699 | 9.394 | 9.536 | 5,361,959 | +0.14(+1.51%) |
Jan 29, 2010 | 9.491 | 9.740 | 9.339 | 9.394 | 9,460,466 | -0.03(-0.29%) |
Jan 28, 2010 | 9.477 | 9.692 | 9.235 | 9.422 | 6,983,638 | +0.01(+0.15%) |
Jan 27, 2010 | 9.442 | 9.477 | 9.151 | 9.408 | 9,098,955 | -0.14(-1.45%) |
Jan 26, 2010 | 9.484 | 9.754 | 9.436 | 9.546 | 6,492,266 | +0.00(+0.00%) |
Jan 25, 2010 | 9.789 | 9.886 | 9.519 | 9.546 | 4,896,231 | -0.09(-0.93%) |
Jan 22, 2010 | 9.948 | 10.21 | 9.630 | 9.636 | 4,815,481 | -0.40(-4.00%) |
Jan 21, 2010 | 10.45 | 10.46 | 9.969 | 10.04 | 5,787,782 | -0.32(-3.08%) |
Jan 20, 2010 | 10.41 | 10.47 | 10.20 | 10.36 | 4,417,466 | -0.33(-3.05%) |
Jan 19, 2010 | 10.38 | 10.70 | 10.34 | 10.68 | 3,896,291 | +0.29(+2.80%) |
Jan 15, 2010 | 10.61 | 10.39 | 10.39 | 10.39 | 9,127,846 | -0.02(-0.20%) |
Jan 14, 2010 | 10.41 | 10.50 | 10.22 | 10.41 | 4,008,484 | -0.05(-0.46%) |
Jan 13, 2010 | 10.63 | 10.63 | 10.29 | 10.46 | 4,841,808 | -0.14(-1.31%) |
Jan 12, 2010 | 10.65 | 10.70 | 10.49 | 10.60 | 3,126,912 | -0.17(-1.54%) |
Jan 11, 2010 | 10.88 | 10.91 | 10.64 | 10.77 | 4,045,580 | -0.03(-0.26%) |
Jan 08, 2010 | 10.62 | 10.81 | 10.39 | 10.79 | 5,214,366 | +0.07(+0.65%) |
Jan 07, 2010 | 10.09 | 10.79 | 10.05 | 10.72 | 12,179,077 | +0.63(+6.25%) |
Jan 06, 2010 | 10.01 | 10.22 | 9.914 | 10.09 | 9,273,590 | +0.16(+1.57%) |
Jan 05, 2010 | 9.786 | 9.945 | 9.731 | 9.938 | 4,154,983 | +0.09(+0.91%) |
Jan 04, 2010 | 9.628 | 9.855 | 9.566 | 9.848 | 4,310,399 | +0.33(+3.48%) |
Dec 31, 2009 | 9.573 | 9.517 | 9.517 | 9.517 | 3,972,621 | -0.08(-0.86%) |
Dec 30, 2009 | 9.628 | 9.641 | 9.442 | 9.600 | 3,212,241 | -0.06(-0.57%) |
Dec 29, 2009 | 9.738 | 9.759 | 9.490 | 9.655 | 3,199,038 | -0.05(-0.50%) |
Dec 28, 2009 | 9.979 | 9.979 | 9.642 | 9.703 | 2,253,247 | -0.19(-1.95%) |
Dec 24, 2009 | 9.786 | 9.896 | 9.752 | 9.896 | 1,013,424 | +0.16(+1.63%) |
Dec 23, 2009 | 9.607 | 9.752 | 9.545 | 9.738 | 4,044,045 | +0.19(+1.95%) |
Dec 22, 2009 | 9.531 | 9.628 | 9.483 | 9.552 | 5,906,977 | +0.08(+0.80%) |
Dec 21, 2009 | 9.311 | 9.559 | 9.311 | 9.476 | 4,428,932 | +0.25(+2.69%) |
Dec 18, 2009 | 9.504 | 9.697 | 9.214 | 9.228 | 7,578,111 | -0.23(-2.41%) |
Dec 17, 2009 | 9.517 | 9.579 | 9.414 | 9.455 | 3,160,997 | -0.15(-1.58%) |
Dec 16, 2009 | 9.538 | 9.676 | 9.393 | 9.607 | 4,232,333 | +0.26(+2.80%) |
Dec 15, 2009 | 9.380 | 9.490 | 9.276 | 9.345 | 3,066,784 | -0.10(-1.09%) |
Dec 14, 2009 | 9.490 | 9.504 | 9.386 | 9.448 | 2,412,188 | +0.11(+1.18%) |
Dec 11, 2009 | 9.507 | 9.507 | 9.200 | 9.338 | 3,510,054 | +0.01(+0.07%) |
Dec 10, 2009 | 9.331 | 9.479 | 9.262 | 9.331 | 3,556,111 | +0.05(+0.52%) |
Dec 09, 2009 | 9.386 | 9.407 | 9.090 | 9.283 | 3,714,322 | -0.06(-0.59%) |
Dec 08, 2009 | 9.511 | 9.579 | 9.297 | 9.338 | 13,901,478 | -0.25(-2.59%) |
Dec 07, 2009 | 10.000 | 10.09 | 9.538 | 9.586 | 6,670,742 | -0.48(-4.73%) |
Dec 04, 2009 | 9.979 | 10.11 | 9.752 | 10.06 | 7,048,125 | +0.29(+2.96%) |
Dec 03, 2009 | 9.683 | 9.862 | 9.628 | 9.772 | 7,107,787 | +0.12(+1.21%) |
Dec 02, 2009 | 9.614 | 9.855 | 9.531 | 9.655 | 4,848,125 | +0.07(+0.72%) |
Dec 01, 2009 | 9.476 | 9.876 | 9.476 | 9.586 | 9,674,581 | +0.23(+2.43%) |
Nov 30, 2009 | 9.276 | 9.500 | 9.138 | 9.359 | 5,281,950 | +0.03(+0.37%) |
Nov 27, 2009 | 9.262 | 9.538 | 9.125 | 9.324 | 2,366,214 | -0.39(-3.97%) |
Nov 25, 2009 | 9.779 | 9.786 | 9.573 | 9.710 | 3,965,211 | +0.03(+0.28%) |
Nov 24, 2009 | 9.931 | 9.938 | 9.641 | 9.683 | 4,037,148 | -0.23(-2.36%) |
Nov 23, 2009 | 9.841 | 10.26 | 9.814 | 9.917 | 6,154,419 | +0.24(+2.49%) |
Nov 20, 2009 | 9.793 | 9.855 | 9.511 | 9.676 | 5,330,574 | -0.21(-2.09%) |
Nov 19, 2009 | 9.993 | 9.993 | 9.697 | 9.883 | 6,059,437 | -0.22(-2.18%) |
Nov 18, 2009 | 10.05 | 10.12 | 9.890 | 10.10 | 5,389,745 | -0.01(-0.14%) |
Nov 17, 2009 | 10.08 | 10.13 | 9.952 | 10.12 | 4,772,662 | +0.03(+0.27%) |
Nov 16, 2009 | 9.710 | 10.25 | 9.655 | 10.09 | 7,872,451 | +0.43(+4.50%) |
Nov 13, 2009 | 9.293 | 9.707 | 9.228 | 9.655 | 9,572,018 | +0.45(+4.87%) |
Nov 12, 2009 | 9.345 | 9.476 | 9.180 | 9.207 | 5,853,994 | -0.15(-1.62%) |
Nov 11, 2009 | 9.228 | 9.414 | 9.166 | 9.359 | 5,528,749 | +0.21(+2.26%) |
Nov 10, 2009 | 8.987 | 9.231 | 8.945 | 9.152 | 5,444,109 | +0.06(+0.61%) |
Nov 09, 2009 | 8.794 | 9.159 | 8.794 | 9.097 | 5,192,330 | +0.41(+4.76%) |
Nov 06, 2009 | 8.456 | 8.704 | 8.401 | 8.684 | 5,746,120 | +0.35(+4.22%) |
Nov 05, 2009 | 8.222 | 8.559 | 8.222 | 8.332 | 5,036,172 | +0.19(+2.28%) |
Nov 04, 2009 | 8.360 | 8.497 | 8.146 | 8.146 | 7,383,468 | -0.14(-1.66%) |
Nov 03, 2009 | 8.022 | 8.380 | 8.008 | 8.284 | 8,170,386 | +0.25(+3.18%) |
Nov 02, 2009 | 8.049 | 8.373 | 7.884 | 8.029 | 9,225,734 | -0.07(-0.85%) |
Oct 30, 2009 | 8.525 | 8.621 | 7.981 | 8.098 | 13,674,674 | -0.45(-5.32%) |
Oct 29, 2009 | 8.429 | 8.773 | 8.373 | 8.553 | 8,508,114 | +0.19(+2.22%) |
Oct 28, 2009 | 9.049 | 9.049 | 8.346 | 8.366 | 11,352,497 | -0.65(-7.19%) |
Oct 27, 2009 | 9.511 | 9.614 | 8.897 | 9.014 | 11,959,200 | -0.37(-3.89%) |
Oct 26, 2009 | 9.318 | 9.821 | 9.228 | 9.380 | 8,942,412 | +0.05(+0.52%) |
Oct 23, 2009 | 9.276 | 9.400 | 9.166 | 9.331 | 7,600,576 | -0.18(-1.88%) |
Oct 22, 2009 | 9.035 | 9.607 | 8.932 | 9.511 | 7,775,513 | +0.55(+6.15%) |
Oct 21, 2009 | 9.366 | 9.538 | 8.949 | 8.959 | 6,414,508 | -0.43(-4.55%) |
Oct 20, 2009 | 9.249 | 9.424 | 9.235 | 9.386 | 4,775,579 | -0.12(-1.23%) |
Oct 19, 2009 | 9.483 | 9.641 | 9.407 | 9.504 | 5,074,550 | +0.06(+0.66%) |
Oct 16, 2009 | 9.779 | 9.890 | 9.386 | 9.442 | 6,276,933 | -0.01(-0.15%) |
Oct 15, 2009 | 9.428 | 9.517 | 9.386 | 9.456 | 4,062,654 | -0.02(-0.21%) |
Oct 14, 2009 | 9.359 | 9.490 | 9.331 | 9.476 | 5,422,734 | +0.28(+3.00%) |
Oct 13, 2009 | 9.021 | 9.283 | 8.952 | 9.200 | 4,848,757 | +0.13(+1.44%) |
Oct 12, 2009 | 9.187 | 9.221 | 9.001 | 9.069 | 3,703,271 | +0.19(+2.17%) |
Oct 09, 2009 | 8.952 | 9.035 | 8.828 | 8.876 | 3,333,525 | -0.08(-0.85%) |
Oct 08, 2009 | 8.780 | 9.221 | 8.697 | 8.952 | 5,148,200 | +0.30(+3.51%) |
Oct 07, 2009 | 8.697 | 8.739 | 8.539 | 8.649 | 5,790,384 | -0.06(-0.63%) |
Oct 06, 2009 | 8.794 | 8.987 | 8.621 | 8.704 | 4,295,357 | +0.00(+0.00%) |
Oct 05, 2009 | 8.401 | 8.828 | 8.366 | 8.704 | 5,526,453 | +0.37(+4.38%) |
Oct 02, 2009 | 8.511 | 8.511 | 8.180 | 8.339 | 7,480,853 | -0.29(-3.35%) |
Oct 01, 2009 | 8.911 | 8.911 | 8.587 | 8.628 | 7,258,248 | -0.28(-3.10%) |
Sep 30, 2009 | 9.242 | 9.304 | 8.856 | 8.904 | 6,559,199 | -0.32(-3.51%) |
Sep 29, 2009 | 9.180 | 9.393 | 9.131 | 9.228 | 4,482,942 | +0.09(+0.97%) |
Sep 28, 2009 | 8.870 | 9.221 | 8.828 | 9.139 | 3,667,798 | +0.30(+3.36%) |
Sep 25, 2009 | 8.980 | 9.125 | 8.773 | 8.842 | 5,101,879 | -0.19(-2.06%) |
Sep 24, 2009 | 9.414 | 9.414 | 8.956 | 9.028 | 7,164,756 | -0.27(-2.89%) |
Sep 23, 2009 | 9.448 | 9.552 | 9.269 | 9.297 | 6,189,690 | -0.11(-1.17%) |
Sep 22, 2009 | 9.607 | 9.669 | 9.366 | 9.407 | 5,639,296 | -0.01(-0.07%) |
Sep 21, 2009 | 9.607 | 9.697 | 9.345 | 9.414 | 6,902,918 | -0.32(-3.33%) |
Sep 18, 2009 | 10.12 | 10.21 | 9.531 | 9.738 | 9,037,345 | -0.31(-3.09%) |
Sep 17, 2009 | 10.31 | 10.38 | 9.952 | 10.05 | 7,159,737 | +0.00(+0.00%) |
Sep 16, 2009 | 10.06 | 10.54 | 9.876 | 10.05 | 11,603,310 | +0.12(+1.18%) |
Sep 15, 2009 | 9.821 | 10.05 | 9.765 | 9.931 | 5,033,939 | +0.12(+1.19%) |
Sep 14, 2009 | 9.683 | 9.931 | 9.614 | 9.814 | 5,448,082 | +0.04(+0.42%) |
Sep 11, 2009 | 10.04 | 10.12 | 9.697 | 9.772 | 7,490,775 | -0.03(-0.28%) |
Sep 10, 2009 | 9.690 | 10.01 | 9.593 | 9.800 | 5,483,597 | +0.10(+0.99%) |
Sep 09, 2009 | 9.469 | 9.828 | 9.428 | 9.703 | 6,776,830 | +0.19(+1.96%) |
Sep 08, 2009 | 9.373 | 9.593 | 9.200 | 9.517 | 8,040,137 | +0.50(+5.58%) |
Sep 04, 2009 | 8.835 | 9.069 | 8.746 | 9.014 | 4,013,396 | +0.18(+2.03%) |
Sep 03, 2009 | 8.856 | 8.952 | 8.532 | 8.835 | 9,594,772 | +0.05(+0.55%) |
Sep 02, 2009 | 9.242 | 9.276 | 8.766 | 8.787 | 12,044,574 | -0.54(-5.83%) |
Sep 01, 2009 | 9.938 | 10.21 | 9.262 | 9.331 | 8,997,901 | -0.65(-6.49%) |
Aug 31, 2009 | 9.848 | 10.03 | 9.511 | 9.979 | 8,076,243 | -0.02(-0.21%) |
Aug 28, 2009 | 10.20 | 10.32 | 9.883 | 10.000 | 6,360,597 | -0.12(-1.23%) |
Aug 27, 2009 | 9.924 | 10.20 | 9.676 | 10.12 | 5,651,397 | +0.18(+1.80%) |
Aug 26, 2009 | 10.03 | 10.36 | 9.876 | 9.945 | 6,713,772 | -0.12(-1.23%) |
Aug 25, 2009 | 10.000 | 10.33 | 9.862 | 10.07 | 6,139,594 | +0.17(+1.74%) |
Aug 24, 2009 | 9.924 | 10.08 | 9.821 | 9.896 | 5,815,868 | +0.00(+0.00%) |
Aug 21, 2009 | 9.428 | 9.952 | 9.373 | 9.896 | 9,426,514 | +0.60(+6.45%) |
Aug 20, 2009 | 9.462 | 9.593 | 9.262 | 9.297 | 6,065,285 | -0.18(-1.89%) |
Aug 19, 2009 | 9.221 | 9.586 | 9.049 | 9.476 | 4,668,175 | +0.13(+1.40%) |
Aug 18, 2009 | 9.159 | 9.393 | 9.104 | 9.345 | 4,253,536 | +0.15(+1.65%) |
Aug 17, 2009 | 9.393 | 9.469 | 9.063 | 9.193 | 10,144,437 | -0.53(-5.46%) |
Aug 14, 2009 | 10.08 | 10.19 | 9.545 | 9.724 | 8,090,480 | -0.48(-4.73%) |
Aug 13, 2009 | 10.19 | 10.28 | 9.862 | 10.21 | 4,753,087 | +0.11(+1.09%) |
Aug 12, 2009 | 10.03 | 10.21 | 9.958 | 10.10 | 7,228,343 | +0.25(+2.59%) |
Aug 11, 2009 | 9.890 | 10.05 | 9.779 | 9.841 | 7,497,822 | -0.18(-1.79%) |
Aug 10, 2009 | 10.40 | 10.45 | 9.941 | 10.02 | 8,768,026 | -0.41(-3.90%) |
Aug 07, 2009 | 10.25 | 10.68 | 10.19 | 10.43 | 8,181,743 | +0.36(+3.56%) |
Aug 06, 2009 | 9.883 | 10.21 | 9.717 | 10.07 | 7,870,611 | +0.26(+2.67%) |
Aug 05, 2009 | 10.08 | 10.35 | 9.676 | 9.807 | 8,874,743 | -0.12(-1.25%) |
Aug 04, 2009 | 9.442 | 10.28 | 9.407 | 9.931 | 10,002,220 | +0.41(+4.34%) |
Aug 03, 2009 | 9.855 | 9.855 | 9.476 | 9.517 | 10,740,702 | -0.08(-0.86%) |
Jul 31, 2009 | 9.193 | 9.924 | 9.173 | 9.600 | 9,855,304 | +0.34(+3.72%) |
Jul 30, 2009 | 9.028 | 9.428 | 8.925 | 9.256 | 7,143,199 | +0.44(+5.00%) |
Jul 29, 2009 | 8.980 | 9.152 | 8.759 | 8.814 | 12,567,164 | -0.26(-2.89%) |
Jul 28, 2009 | 8.360 | 9.256 | 8.277 | 9.076 | 21,892,270 | +1.20(+15.22%) |
Jul 27, 2009 | 7.588 | 8.008 | 7.567 | 7.877 | 11,013,212 | +0.26(+3.44%) |
Jul 24, 2009 | 7.333 | 7.698 | 7.216 | 7.615 | 4,062 | +0.22(+2.98%) |
Jul 23, 2009 | 6.823 | 7.443 | 6.761 | 7.395 | 10,969,767 | +0.59(+8.60%) |
Jul 22, 2009 | 6.768 | 7.105 | 6.712 | 6.809 | 6,280,604 | -0.03(-0.40%) |
Jul 21, 2009 | 6.974 | 7.105 | 6.775 | 6.837 | 4,533,146 | -0.03(-0.40%) |
Jul 20, 2009 | 6.699 | 6.974 | 6.699 | 6.864 | 3,974,992 | +0.19(+2.89%) |
Jul 17, 2009 | 6.540 | 6.850 | 6.499 | 6.671 | 7,185,643 | +0.10(+1.57%) |
Jul 16, 2009 | 6.320 | 6.644 | 6.258 | 6.568 | 8,334,574 | +0.23(+3.70%) |
Jul 15, 2009 | 6.058 | 6.361 | 5.982 | 6.333 | 7,840,248 | +0.35(+5.88%) |
Jul 14, 2009 | 5.665 | 5.996 | 5.630 | 5.982 | 10,234,742 | +0.08(+1.28%) |
Jul 13, 2009 | 5.782 | 5.941 | 5.775 | 5.906 | 7,673,399 | +0.15(+2.63%) |
Jul 10, 2009 | 5.858 | 5.941 | 5.699 | 5.755 | 4,464,885 | -0.16(-2.68%) |
Jul 09, 2009 | 5.748 | 6.016 | 5.715 | 5.913 | 6,026,946 | +0.23(+4.13%) |
Jul 08, 2009 | 5.810 | 5.810 | 5.617 | 5.679 | 8,260,876 | -0.03(-0.48%) |
Jul 07, 2009 | 5.989 | 6.044 | 5.693 | 5.706 | 6,947,213 | -0.30(-5.05%) |
Jul 06, 2009 | 6.223 | 6.382 | 5.954 | 6.010 | 7,443,420 | -0.26(-4.18%) |
Jul 02, 2009 | 6.340 | 6.402 | 6.230 | 6.271 | 6,247,479 | -0.19(-2.99%) |
Jul 01, 2009 | 6.657 | 6.712 | 6.451 | 6.464 | 3,761,040 | -0.14(-2.09%) |
Jun 30, 2009 | 6.533 | 6.671 | 6.444 | 6.602 | 5,512,503 | +0.03(+0.42%) |
Jun 29, 2009 | 6.513 | 6.637 | 6.333 | 6.575 | 6,030,105 | +0.09(+1.38%) |
Jun 26, 2009 | 6.402 | 6.616 | 6.265 | 6.485 | 8,987,793 | -0.01(-0.11%) |
Jun 25, 2009 | 6.299 | 6.526 | 6.285 | 6.492 | 6,818,291 | +0.45(+7.41%) |
Jun 24, 2009 | 6.134 | 6.351 | 5.968 | 6.044 | 7,008,357 | -0.03(-0.45%) |
Jun 23, 2009 | 5.961 | 6.182 | 5.844 | 6.072 | 6,832,967 | +0.10(+1.73%) |
Jun 22, 2009 | 6.196 | 6.196 | 5.968 | 5.968 | 4,928,565 | -0.28(-4.52%) |
Jun 19, 2009 | 6.258 | 6.423 | 6.230 | 6.251 | 9,261,504 | +0.07(+1.11%) |
Jun 18, 2009 | 6.278 | 6.306 | 6.092 | 6.182 | 5,760,919 | -0.06(-0.99%) |
Jun 17, 2009 | 6.389 | 6.499 | 5.968 | 6.244 | 10,616,629 | -0.17(-2.58%) |
Jun 16, 2009 | 6.719 | 6.919 | 6.409 | 6.409 | 7,411,673 | -0.26(-3.93%) |
Jun 15, 2009 | 6.733 | 6.850 | 6.568 | 6.671 | 6,710,915 | -0.17(-2.52%) |
Jun 12, 2009 | 6.864 | 6.933 | 6.644 | 6.843 | 5,312,755 | -0.06(-0.80%) |
Jun 11, 2009 | 6.954 | 7.043 | 6.857 | 6.899 | 5,698,809 | -0.05(-0.76%) |
Jun 10, 2009 | 7.119 | 7.264 | 6.816 | 6.951 | 7,973,777 | -0.06(-0.92%) |
Jun 09, 2009 | 7.009 | 7.112 | 6.775 | 7.016 | 10,393,414 | -0.39(-5.30%) |
Jun 08, 2009 | 7.395 | 7.519 | 7.257 | 7.409 | 5,329,887 | +0.03(+0.37%) |
Jun 05, 2009 | 7.732 | 7.781 | 7.291 | 7.381 | 5,522,531 | -0.24(-3.16%) |
Jun 04, 2009 | 7.505 | 7.691 | 7.443 | 7.622 | 4,625,956 | +0.16(+2.12%) |
Jun 03, 2009 | 7.705 | 7.732 | 7.285 | 7.464 | 6,839,205 | -0.32(-4.07%) |
Jun 02, 2009 | 7.581 | 7.898 | 7.491 | 7.781 | 6,708,247 | +0.17(+2.17%) |
Jun 01, 2009 | 7.264 | 7.705 | 7.147 | 7.615 | 6,699,504 | +0.48(+6.66%) |
May 29, 2009 | 7.181 | 7.202 | 6.919 | 7.140 | 6,302,667 | +0.19(+2.68%) |
May 28, 2009 | 6.926 | 7.109 | 6.623 | 6.954 | 8,856,845 | +0.05(+0.70%) |
May 27, 2009 | 7.236 | 7.388 | 6.864 | 6.905 | 11,106,891 | -0.32(-4.39%) |
May 26, 2009 | 6.699 | 7.288 | 6.699 | 7.222 | 5,449,224 | +0.36(+5.22%) |
May 22, 2009 | 6.878 | 6.947 | 6.616 | 6.864 | 4,364,087 | +0.02(+0.30%) |
May 21, 2009 | 6.871 | 6.902 | 6.678 | 6.843 | 8,646,752 | -0.13(-1.88%) |
May 20, 2009 | 7.133 | 7.477 | 6.933 | 6.974 | 5,428,010 | -0.08(-1.17%) |
May 19, 2009 | 7.071 | 7.191 | 6.892 | 7.057 | 8,999,987 | -0.01(-0.10%) |
May 18, 2009 | 6.671 | 7.098 | 6.655 | 7.064 | 7,277,595 | +0.49(+7.44%) |
May 15, 2009 | 6.520 | 6.837 | 6.437 | 6.575 | 9,281,546 | +0.06(+0.85%) |
May 14, 2009 | 6.375 | 6.726 | 6.161 | 6.520 | 6,995,974 | +0.15(+2.38%) |
May 13, 2009 | 6.699 | 6.726 | 6.271 | 6.368 | 10,618,772 | -0.54(-7.78%) |
May 12, 2009 | 7.147 | 7.402 | 6.588 | 6.905 | 11,656,953 | -0.12(-1.76%) |
May 11, 2009 | 7.333 | 7.402 | 6.940 | 7.029 | 7,486,296 | -0.44(-5.90%) |
May 08, 2009 | 6.974 | 7.505 | 6.919 | 7.471 | 9,570,134 | +0.61(+8.84%) |
May 07, 2009 | 7.257 | 7.471 | 6.802 | 6.864 | 11,594,661 | -0.37(-5.14%) |
May 06, 2009 | 7.291 | 7.450 | 6.902 | 7.236 | 8,977,884 | +0.01(+0.10%) |
May 05, 2009 | 6.788 | 7.298 | 6.761 | 7.229 | 10,628,827 | +0.43(+6.28%) |
May 04, 2009 | 6.196 | 6.854 | 6.196 | 6.802 | 7,050,424 | +0.61(+9.79%) |
May 01, 2009 | 6.016 | 6.237 | 5.941 | 6.196 | 6,368,847 | +0.09(+1.47%) |
Apr 30, 2009 | 6.354 | 6.540 | 6.044 | 6.106 | 6,603,443 | -0.10(-1.56%) |
Apr 29, 2009 | 5.851 | 6.375 | 5.775 | 6.202 | 9,895,895 | +0.41(+7.14%) |
Apr 28, 2009 | 6.409 | 6.547 | 5.730 | 5.789 | 14,129,579 | -0.93(-13.85%) |
Apr 27, 2009 | 6.864 | 6.961 | 6.588 | 6.719 | 13,276,764 | -0.23(-3.37%) |
Apr 24, 2009 | 6.078 | 7.002 | 6.058 | 6.954 | 16,061,996 | +0.97(+16.24%) |
Apr 23, 2009 | 6.196 | 6.271 | 5.741 | 5.982 | 9,365,662 | -0.21(-3.34%) |
Apr 22, 2009 | 5.479 | 6.335 | 5.451 | 6.189 | 10,214,201 | +0.49(+8.59%) |
Apr 21, 2009 | 5.258 | 5.706 | 5.189 | 5.699 | 8,107,785 | +0.41(+7.82%) |
Apr 20, 2009 | 5.920 | 5.920 | 5.231 | 5.286 | 6,963,498 | -0.68(-11.33%) |
Apr 17, 2009 | 5.906 | 6.051 | 5.817 | 5.961 | 5,652,197 | +0.16(+2.73%) |
Apr 16, 2009 | 5.589 | 5.885 | 5.362 | 5.803 | 7,760,102 | +0.34(+6.31%) |
Apr 15, 2009 | 5.031 | 5.589 | 4.969 | 5.458 | 11,220,131 | +0.39(+7.61%) |
Apr 14, 2009 | 5.320 | 5.362 | 4.893 | 5.072 | 8,890,812 | -0.22(-4.17%) |
Apr 13, 2009 | 5.506 | 5.520 | 5.079 | 5.293 | 8,349,976 | -0.30(-5.30%) |
Apr 09, 2009 | 5.203 | 5.679 | 5.155 | 5.589 | 8,940,249 | +0.61(+12.33%) |
Apr 08, 2009 | 5.052 | 5.141 | 4.879 | 4.976 | 8,341,216 | -0.06(-1.10%) |
Apr 07, 2009 | 5.258 | 5.258 | 4.907 | 5.031 | 5,617,851 | -0.37(-6.77%) |
Apr 06, 2009 | 5.189 | 5.451 | 5.086 | 5.396 | 8,618,132 | +0.12(+2.22%) |
Apr 03, 2009 | 5.396 | 5.458 | 5.210 | 5.279 | 9,266,422 | -0.12(-2.17%) |
Apr 02, 2009 | 4.962 | 5.506 | 4.948 | 5.396 | 7,688,690 | +0.58(+12.02%) |
Apr 01, 2009 | 4.748 | 4.983 | 4.480 | 4.817 | 8,772,945 | +0.01(+0.14%) |
Mar 31, 2009 | 4.562 | 4.928 | 4.431 | 4.810 | 9,795,620 | +0.19(+4.18%) |
Mar 30, 2009 | 4.969 | 5.038 | 4.369 | 4.617 | 9,326,245 | -0.72(-13.55%) |
Mar 26, 2009 | 5.141 | 5.410 | 5.079 | 5.341 | 7,635,537 | +0.28(+5.44%) |
Mar 25, 2009 | 4.934 | 5.417 | 4.762 | 5.065 | 11,979,197 | +0.12(+2.37%) |
Mar 24, 2009 | 5.086 | 5.169 | 4.721 | 4.948 | 9,605,395 | -0.21(-4.14%) |
Mar 23, 2009 | 4.879 | 5.169 | 4.838 | 5.162 | 14,745,320 | +0.61(+13.48%) |
Mar 20, 2009 | 4.583 | 4.714 | 4.342 | 4.548 | 21,410,952 | +0.13(+2.96%) |
Mar 19, 2009 | 4.149 | 4.721 | 4.149 | 4.418 | 20,077,016 | +0.23(+5.49%) |
Mar 18, 2009 | 3.694 | 4.266 | 3.591 | 4.188 | 14,095,799 | +0.47(+12.53%) |
Mar 17, 2009 | 3.535 | 3.756 | 3.522 | 3.721 | 8,086,470 | +0.13(+3.65%) |
Mar 16, 2009 | 3.604 | 3.825 | 3.522 | 3.591 | 8,979,631 | +0.08(+2.36%) |
Mar 13, 2009 | 3.515 | 3.715 | 3.370 | 3.508 | 0 | -0.06(-1.55%) |
Mar 12, 2009 | 3.225 | 3.618 | 3.163 | 3.563 | 10,147,094 | +0.34(+10.71%) |
Mar 11, 2009 | 3.225 | 3.398 | 3.108 | 3.218 | 12,949,870 | +0.23(+7.60%) |
Mar 10, 2009 | 2.584 | 3.005 | 2.536 | 2.991 | 15,280,593 | +0.46(+18.26%) |
Mar 09, 2009 | 2.619 | 2.688 | 2.509 | 2.529 | 9,645,278 | -0.16(-5.90%) |
Mar 06, 2009 | 2.784 | 2.874 | 2.660 | 2.688 | 0 | -0.08(-2.74%) |
Mar 05, 2009 | 3.143 | 3.191 | 2.722 | 2.764 | 14,496,506 | -0.49(-15.04%) |
Mar 04, 2009 | 3.267 | 3.370 | 3.205 | 3.253 | 9,026,731 | -0.10(-3.08%) |