Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.524 | 7.587 | 7.389 | 7.460 | 1,271,669 | -0.02(-0.21%) |
Mar 30, 2010 | 7.658 | 7.713 | 7.421 | 7.476 | 1,684,586 | -0.09(-1.15%) |
Mar 29, 2010 | 7.231 | 7.611 | 7.231 | 7.563 | 2,127,791 | +0.23(+3.13%) |
Mar 26, 2010 | 7.365 | 7.444 | 7.239 | 7.334 | 1,348,567 | -0.01(-0.11%) |
Mar 25, 2010 | 7.397 | 7.579 | 7.310 | 7.342 | 1,913,368 | +0.02(+0.32%) |
Mar 24, 2010 | 7.531 | 7.531 | 7.278 | 7.318 | 1,694,845 | -0.16(-2.12%) |
Mar 23, 2010 | 7.500 | 7.508 | 7.357 | 7.476 | 1,284,488 | +0.04(+0.53%) |
Mar 22, 2010 | 7.349 | 7.476 | 7.247 | 7.437 | 1,877,755 | -0.04(-0.53%) |
Mar 19, 2010 | 7.666 | 7.721 | 7.381 | 7.476 | 2,299,928 | -0.21(-2.68%) |
Mar 18, 2010 | 7.777 | 7.832 | 7.539 | 7.682 | 3,029,773 | -0.03(-0.41%) |
Mar 17, 2010 | 7.642 | 7.785 | 7.603 | 7.713 | 5,539,256 | +0.18(+2.42%) |
Mar 16, 2010 | 7.555 | 7.563 | 7.413 | 7.531 | 2,308,212 | +0.11(+1.49%) |
Mar 15, 2010 | 7.318 | 7.437 | 7.310 | 7.421 | 885,890 | -0.01(-0.11%) |
Mar 12, 2010 | 7.207 | 7.437 | 7.207 | 7.429 | 2,550,195 | +0.22(+3.07%) |
Mar 11, 2010 | 7.389 | 7.389 | 7.088 | 7.207 | 2,207,646 | -0.17(-2.25%) |
Mar 10, 2010 | 7.452 | 7.508 | 7.270 | 7.373 | 1,159,068 | -0.05(-0.64%) |
Mar 09, 2010 | 7.452 | 7.721 | 7.373 | 7.421 | 2,357,529 | +0.06(+0.86%) |
Mar 08, 2010 | 7.120 | 7.555 | 7.120 | 7.357 | 2,536,142 | +0.15(+2.09%) |
Mar 05, 2010 | 7.207 | 7.247 | 7.112 | 7.207 | 1,899,361 | +0.06(+0.77%) |
Mar 04, 2010 | 7.128 | 7.318 | 7.104 | 7.152 | 1,343,569 | -0.01(-0.11%) |
Mar 03, 2010 | 7.270 | 7.437 | 7.136 | 7.160 | 1,763,705 | -0.05(-0.66%) |
Mar 02, 2010 | 7.160 | 7.255 | 7.160 | 7.207 | 1,558,428 | +0.10(+1.45%) |
Mar 01, 2010 | 7.191 | 7.278 | 7.057 | 7.104 | 1,414,656 | -0.07(-0.99%) |
Feb 26, 2010 | 6.883 | 7.247 | 6.653 | 7.175 | 3,024,990 | +0.32(+4.61%) |
Feb 25, 2010 | 6.693 | 6.891 | 6.503 | 6.859 | 3,015,555 | +0.09(+1.40%) |
Feb 24, 2010 | 6.812 | 6.899 | 6.748 | 6.764 | 893,848 | -0.07(-1.04%) |
Feb 23, 2010 | 6.796 | 6.843 | 6.645 | 6.835 | 2,056,776 | -0.04(-0.58%) |
Feb 22, 2010 | 7.104 | 7.104 | 6.844 | 6.875 | 1,387,984 | -0.14(-2.03%) |
Feb 19, 2010 | 6.819 | 7.025 | 6.819 | 7.017 | 725,458 | +0.09(+1.37%) |
Feb 18, 2010 | 6.914 | 6.978 | 6.891 | 6.922 | 1,030,419 | -0.01(-0.11%) |
Feb 17, 2010 | 7.033 | 7.049 | 6.859 | 6.930 | 1,473,653 | -0.04(-0.57%) |
Feb 16, 2010 | 6.859 | 6.978 | 6.748 | 6.970 | 773,440 | +0.22(+3.28%) |
Feb 12, 2010 | 6.804 | 6.748 | 6.748 | 6.748 | 497,017 | -0.08(-1.16%) |
Feb 11, 2010 | 6.725 | 6.827 | 6.566 | 6.827 | 1,521,556 | +0.03(+0.47%) |
Feb 10, 2010 | 6.859 | 6.903 | 6.600 | 6.796 | 2,763,218 | -0.01(-0.12%) |
Feb 09, 2010 | 6.717 | 6.938 | 6.653 | 6.804 | 3,915,878 | +0.29(+4.50%) |
Feb 08, 2010 | 6.582 | 6.717 | 6.503 | 6.511 | 1,883,840 | +0.06(+0.98%) |
Feb 05, 2010 | 6.614 | 6.701 | 6.234 | 6.448 | 3,808,049 | -0.16(-2.40%) |
Feb 04, 2010 | 6.978 | 7.073 | 6.590 | 6.606 | 2,338,667 | -0.42(-5.97%) |
Feb 03, 2010 | 6.875 | 7.152 | 6.875 | 7.025 | 6,104,615 | +0.05(+0.68%) |
Feb 02, 2010 | 7.112 | 7.120 | 6.796 | 6.978 | 4,004,422 | +0.23(+3.40%) |
Feb 01, 2010 | 6.701 | 6.922 | 6.487 | 6.748 | 2,658,301 | +0.58(+9.36%) |
Jan 29, 2010 | 6.456 | 6.456 | 6.068 | 6.171 | 1,761,932 | -0.24(-3.70%) |
Jan 28, 2010 | 6.479 | 6.527 | 6.297 | 6.408 | 1,710,255 | -0.05(-0.74%) |
Jan 27, 2010 | 6.535 | 6.566 | 6.329 | 6.456 | 1,025,662 | -0.03(-0.49%) |
Jan 26, 2010 | 6.701 | 6.772 | 6.456 | 6.487 | 1,041,853 | -0.19(-2.84%) |
Jan 25, 2010 | 6.582 | 6.724 | 6.535 | 6.677 | 1,742,284 | +0.13(+2.06%) |
Jan 22, 2010 | 6.487 | 6.645 | 6.289 | 6.543 | 2,760,211 | -0.05(-0.72%) |
Jan 21, 2010 | 6.938 | 6.962 | 6.527 | 6.590 | 2,798,269 | -0.29(-4.25%) |
Jan 20, 2010 | 7.057 | 7.112 | 6.764 | 6.883 | 1,710,950 | -0.31(-4.29%) |
Jan 19, 2010 | 7.191 | 7.191 | 6.843 | 7.191 | 1,452,345 | +0.13(+1.79%) |
Jan 15, 2010 | 7.112 | 7.065 | 7.065 | 7.065 | 1,841,316 | -0.09(-1.22%) |
Jan 14, 2010 | 7.223 | 7.278 | 7.065 | 7.152 | 1,262,208 | -0.02(-0.33%) |
Jan 13, 2010 | 7.128 | 7.191 | 7.001 | 7.175 | 1,293,729 | +0.07(+1.00%) |
Jan 12, 2010 | 7.065 | 7.183 | 7.017 | 7.104 | 1,902,558 | -0.09(-1.32%) |
Jan 11, 2010 | 7.334 | 7.334 | 7.120 | 7.199 | 3,506,161 | +0.07(+1.00%) |
Jan 08, 2010 | 6.970 | 7.207 | 6.970 | 7.128 | 3,942,750 | +0.07(+1.01%) |
Jan 07, 2010 | 7.183 | 7.247 | 6.922 | 7.057 | 5,407,596 | -0.25(-3.46%) |
Jan 06, 2010 | 7.073 | 7.334 | 7.049 | 7.310 | 4,136,853 | +0.24(+3.36%) |
Jan 05, 2010 | 6.962 | 7.144 | 6.883 | 7.073 | 3,752,826 | +0.05(+0.68%) |
Jan 04, 2010 | 6.962 | 7.088 | 6.891 | 7.025 | 3,334,437 | +0.14(+2.07%) |
Dec 31, 2009 | 6.938 | 6.883 | 6.883 | 6.883 | 877,491 | +0.02(+0.23%) |
Dec 30, 2009 | 6.891 | 6.962 | 6.693 | 6.867 | 2,007,478 | -0.01(-0.12%) |
Dec 29, 2009 | 7.033 | 7.096 | 6.796 | 6.875 | 4,122,780 | +0.16(+2.36%) |
Dec 28, 2009 | 6.376 | 6.740 | 6.376 | 6.717 | 4,883,435 | +0.40(+6.26%) |
Dec 24, 2009 | 6.234 | 6.337 | 6.179 | 6.321 | 891,187 | +0.09(+1.40%) |
Dec 23, 2009 | 5.870 | 6.242 | 5.870 | 6.234 | 3,066,371 | +0.41(+7.07%) |
Dec 22, 2009 | 5.949 | 5.949 | 5.744 | 5.823 | 1,846,768 | -0.07(-1.21%) |
Dec 21, 2009 | 5.933 | 5.997 | 5.775 | 5.894 | 2,376,206 | +0.05(+0.81%) |
Dec 18, 2009 | 6.068 | 6.068 | 5.815 | 5.846 | 2,018,538 | -0.11(-1.86%) |
Dec 17, 2009 | 6.226 | 6.400 | 5.902 | 5.957 | 2,636,134 | -0.49(-7.61%) |
Dec 16, 2009 | 6.147 | 6.471 | 6.123 | 6.448 | 2,959,824 | +0.36(+5.84%) |
Dec 15, 2009 | 6.250 | 6.329 | 6.036 | 6.092 | 2,023,558 | -0.10(-1.66%) |
Dec 14, 2009 | 6.147 | 6.234 | 6.076 | 6.194 | 1,269,670 | +0.13(+2.09%) |
Dec 11, 2009 | 6.013 | 6.171 | 5.894 | 6.068 | 1,427,785 | +0.05(+0.79%) |
Dec 10, 2009 | 5.973 | 6.052 | 5.783 | 6.020 | 1,361,062 | +0.15(+2.56%) |
Dec 09, 2009 | 6.020 | 6.020 | 5.657 | 5.870 | 2,269,916 | -0.13(-2.11%) |
Dec 08, 2009 | 6.013 | 6.092 | 5.838 | 5.997 | 2,221,039 | -0.13(-2.07%) |
Dec 07, 2009 | 6.194 | 6.274 | 6.052 | 6.123 | 1,315,730 | -0.02(-0.39%) |
Dec 04, 2009 | 6.274 | 6.376 | 5.989 | 6.147 | 1,546,251 | -0.09(-1.52%) |
Dec 03, 2009 | 6.234 | 6.369 | 6.147 | 6.242 | 2,711,035 | +0.08(+1.28%) |
Dec 02, 2009 | 6.131 | 6.250 | 5.815 | 6.163 | 2,717,660 | +0.20(+3.32%) |
Dec 01, 2009 | 6.092 | 6.155 | 5.933 | 5.965 | 2,075,195 | +0.16(+2.72%) |
Nov 30, 2009 | 5.799 | 5.815 | 5.633 | 5.807 | 1,481,231 | +0.05(+0.82%) |
Nov 27, 2009 | 5.657 | 5.910 | 5.633 | 5.759 | 1,192,838 | -0.17(-2.80%) |
Nov 25, 2009 | 5.688 | 6.077 | 5.625 | 5.925 | 4,905,330 | +0.40(+7.15%) |
Nov 24, 2009 | 5.854 | 5.918 | 5.411 | 5.530 | 6,409,153 | -0.36(-6.17%) |
Nov 23, 2009 | 6.242 | 6.250 | 5.799 | 5.894 | 2,233,802 | -0.24(-3.87%) |
Nov 20, 2009 | 6.068 | 6.139 | 5.799 | 6.131 | 1,420,591 | -0.04(-0.64%) |
Nov 19, 2009 | 6.416 | 6.416 | 6.100 | 6.171 | 1,310,033 | -0.27(-4.18%) |
Nov 18, 2009 | 6.424 | 6.495 | 6.345 | 6.440 | 1,162,773 | -0.06(-0.85%) |
Nov 17, 2009 | 6.440 | 6.495 | 6.313 | 6.495 | 1,409,493 | +0.08(+1.23%) |
Nov 16, 2009 | 6.376 | 6.456 | 6.321 | 6.416 | 2,961,055 | +0.21(+3.31%) |
Nov 13, 2009 | 6.179 | 6.234 | 6.084 | 6.210 | 1,468,377 | +0.05(+0.77%) |
Nov 12, 2009 | 6.202 | 6.250 | 6.013 | 6.163 | 2,902,165 | +0.03(+0.52%) |
Nov 11, 2009 | 6.179 | 6.210 | 6.028 | 6.131 | 853,249 | +0.00(+0.00%) |
Nov 10, 2009 | 6.084 | 6.155 | 6.036 | 6.131 | 1,012,069 | +0.05(+0.78%) |
Nov 09, 2009 | 6.107 | 6.147 | 6.036 | 6.084 | 1,861,507 | +0.06(+1.05%) |
Nov 06, 2009 | 5.846 | 6.107 | 5.751 | 6.020 | 1,359,448 | +0.15(+2.56%) |
Nov 05, 2009 | 5.712 | 5.949 | 5.641 | 5.870 | 1,035,501 | +0.26(+4.65%) |
Nov 04, 2009 | 5.601 | 5.838 | 5.601 | 5.609 | 2,884,401 | +0.07(+1.29%) |
Nov 03, 2009 | 5.277 | 5.609 | 5.261 | 5.538 | 2,576,265 | +0.13(+2.49%) |
Nov 02, 2009 | 5.348 | 5.562 | 5.237 | 5.403 | 2,708,422 | +0.13(+2.55%) |
Oct 30, 2009 | 5.538 | 5.649 | 5.182 | 5.269 | 3,233,506 | -0.34(-6.06%) |
Oct 29, 2009 | 5.301 | 5.664 | 5.277 | 5.609 | 2,549,217 | +0.35(+6.62%) |
Oct 28, 2009 | 5.609 | 5.736 | 5.213 | 5.261 | 3,337,793 | -0.44(-7.77%) |
Oct 27, 2009 | 5.981 | 6.036 | 5.593 | 5.704 | 2,307,578 | -0.31(-5.13%) |
Oct 26, 2009 | 6.266 | 6.448 | 5.933 | 6.013 | 1,703,718 | -0.28(-4.40%) |
Oct 23, 2009 | 6.361 | 6.392 | 6.250 | 6.289 | 689,405 | -0.17(-2.57%) |
Oct 22, 2009 | 6.376 | 6.471 | 6.242 | 6.456 | 649,452 | +0.07(+1.12%) |
Oct 21, 2009 | 6.226 | 6.598 | 6.202 | 6.384 | 1,556,814 | +0.07(+1.13%) |
Oct 20, 2009 | 6.297 | 6.369 | 6.258 | 6.313 | 2,349,947 | -0.40(-5.90%) |
Oct 19, 2009 | 6.764 | 6.843 | 6.661 | 6.709 | 762,838 | +0.01(+0.12%) |
Oct 16, 2009 | 6.780 | 6.780 | 6.535 | 6.701 | 865,162 | -0.09(-1.28%) |
Oct 15, 2009 | 6.835 | 6.922 | 6.736 | 6.788 | 1,405,608 | -0.03(-0.46%) |
Oct 14, 2009 | 6.740 | 6.978 | 6.725 | 6.819 | 2,978,965 | +0.15(+2.25%) |
Oct 13, 2009 | 6.329 | 6.780 | 6.329 | 6.669 | 3,323,256 | +0.33(+5.24%) |
Oct 12, 2009 | 6.392 | 6.408 | 6.289 | 6.337 | 562,418 | +0.01(+0.12%) |
Oct 09, 2009 | 6.218 | 6.369 | 6.218 | 6.329 | 1,742,787 | +0.07(+1.14%) |
Oct 08, 2009 | 6.369 | 6.392 | 6.179 | 6.258 | 1,981,462 | -0.06(-0.88%) |
Oct 07, 2009 | 6.345 | 6.408 | 6.274 | 6.313 | 807,398 | -0.05(-0.75%) |
Oct 06, 2009 | 6.424 | 6.535 | 6.361 | 6.361 | 2,688,861 | +0.03(+0.50%) |
Oct 05, 2009 | 6.107 | 6.392 | 6.036 | 6.329 | 843,343 | +0.21(+3.36%) |
Oct 02, 2009 | 5.902 | 6.187 | 5.585 | 6.123 | 2,871,732 | +0.13(+2.11%) |
Oct 01, 2009 | 6.274 | 6.329 | 5.957 | 5.997 | 1,599,896 | -0.25(-4.05%) |
Sep 30, 2009 | 6.297 | 6.345 | 6.131 | 6.250 | 1,279,212 | +0.05(+0.85%) |
Sep 29, 2009 | 6.242 | 6.408 | 6.171 | 6.197 | 2,327,219 | -0.04(-0.71%) |
Sep 28, 2009 | 6.171 | 6.274 | 5.981 | 6.242 | 1,654,085 | +0.08(+1.28%) |
Sep 25, 2009 | 6.036 | 6.210 | 6.036 | 6.163 | 747,102 | +0.11(+1.83%) |
Sep 24, 2009 | 6.353 | 6.432 | 5.941 | 6.052 | 1,633,084 | -0.26(-4.14%) |
Sep 23, 2009 | 6.487 | 6.550 | 6.266 | 6.313 | 875,724 | -0.20(-3.04%) |
Sep 22, 2009 | 6.361 | 6.645 | 6.297 | 6.511 | 1,407,582 | +0.16(+2.49%) |
Sep 21, 2009 | 6.424 | 6.424 | 6.250 | 6.353 | 1,167,719 | -0.09(-1.47%) |
Sep 18, 2009 | 6.471 | 6.503 | 6.377 | 6.448 | 1,580,378 | +0.09(+1.49%) |
Sep 17, 2009 | 6.495 | 6.535 | 6.313 | 6.353 | 1,575,291 | -0.21(-3.14%) |
Sep 16, 2009 | 6.645 | 6.677 | 6.527 | 6.558 | 1,406,941 | -0.09(-1.43%) |
Sep 15, 2009 | 6.772 | 6.812 | 6.606 | 6.653 | 770,310 | -0.05(-0.71%) |
Sep 14, 2009 | 6.456 | 6.740 | 6.416 | 6.701 | 1,394,072 | +0.06(+0.83%) |
Sep 11, 2009 | 6.637 | 6.725 | 6.527 | 6.645 | 1,342,099 | +0.09(+1.45%) |
Sep 10, 2009 | 6.329 | 6.606 | 6.234 | 6.550 | 1,282,491 | +0.24(+3.76%) |
Sep 09, 2009 | 6.361 | 6.424 | 6.202 | 6.313 | 1,235,153 | -0.10(-1.60%) |
Sep 08, 2009 | 6.361 | 6.448 | 6.242 | 6.416 | 1,438,925 | +0.19(+3.05%) |
Sep 04, 2009 | 6.361 | 6.361 | 6.044 | 6.226 | 1,289,239 | -0.10(-1.62%) |
Sep 03, 2009 | 6.068 | 6.329 | 6.036 | 6.329 | 1,222,994 | +0.28(+4.58%) |
Sep 02, 2009 | 6.139 | 6.234 | 5.894 | 6.052 | 1,228,547 | -0.04(-0.65%) |
Sep 01, 2009 | 6.400 | 6.519 | 6.052 | 6.092 | 1,643,500 | -0.37(-5.75%) |
Aug 31, 2009 | 6.653 | 6.653 | 6.345 | 6.463 | 1,302,642 | -0.21(-3.08%) |
Aug 28, 2009 | 6.463 | 6.748 | 6.432 | 6.669 | 1,391,918 | +0.25(+3.95%) |
Aug 27, 2009 | 6.408 | 6.424 | 6.226 | 6.416 | 1,435,352 | +0.00(+0.00%) |
Aug 26, 2009 | 6.448 | 6.535 | 6.361 | 6.416 | 588,024 | -0.08(-1.22%) |
Aug 25, 2009 | 6.558 | 6.709 | 6.432 | 6.495 | 1,133,889 | +0.02(+0.37%) |
Aug 24, 2009 | 6.448 | 6.543 | 6.329 | 6.471 | 1,782,335 | +0.15(+2.38%) |
Aug 21, 2009 | 6.582 | 6.582 | 6.313 | 6.321 | 4,007,721 | +0.14(+2.30%) |
Aug 20, 2009 | 6.353 | 6.369 | 6.115 | 6.179 | 1,053,332 | -0.09(-1.51%) |
Aug 19, 2009 | 5.878 | 6.297 | 5.744 | 6.274 | 1,278,407 | +0.28(+4.62%) |
Aug 18, 2009 | 5.854 | 6.060 | 5.775 | 5.997 | 1,168,991 | +0.40(+7.21%) |
Aug 17, 2009 | 5.823 | 5.870 | 5.538 | 5.593 | 2,214,835 | -0.61(-9.82%) |
Aug 14, 2009 | 6.416 | 6.527 | 6.068 | 6.202 | 2,358,256 | -0.06(-1.01%) |
Aug 13, 2009 | 6.013 | 6.345 | 5.973 | 6.266 | 2,930,491 | +0.35(+5.88%) |
Aug 12, 2009 | 5.846 | 6.005 | 5.617 | 5.918 | 1,158,751 | +0.06(+1.08%) |
Aug 11, 2009 | 6.147 | 6.147 | 5.759 | 5.854 | 1,561,123 | -0.30(-4.88%) |
Aug 10, 2009 | 6.329 | 6.329 | 6.028 | 6.155 | 1,592,255 | +0.02(+0.26%) |
Aug 07, 2009 | 5.933 | 6.194 | 5.902 | 6.139 | 1,879,376 | +0.33(+5.72%) |
Aug 06, 2009 | 5.751 | 5.933 | 5.657 | 5.807 | 1,480,919 | +0.13(+2.37%) |
Aug 05, 2009 | 5.617 | 5.744 | 5.364 | 5.672 | 959,202 | -0.06(-1.10%) |
Aug 04, 2009 | 5.522 | 5.989 | 5.522 | 5.736 | 2,110,428 | +0.12(+2.11%) |
Aug 03, 2009 | 5.348 | 5.672 | 5.348 | 5.617 | 1,761,890 | +0.30(+5.65%) |
Jul 31, 2009 | 5.221 | 5.380 | 5.111 | 5.316 | 1,158,713 | +0.17(+3.23%) |
Jul 30, 2009 | 4.873 | 5.206 | 4.834 | 5.150 | 1,779,348 | +0.34(+7.07%) |
Jul 29, 2009 | 4.881 | 4.984 | 4.763 | 4.810 | 510,643 | -0.19(-3.80%) |
Jul 28, 2009 | 5.016 | 5.016 | 4.850 | 5.000 | 564,082 | -0.02(-0.47%) |
Jul 27, 2009 | 4.929 | 5.039 | 4.763 | 5.024 | 705,850 | +0.07(+1.44%) |
Jul 24, 2009 | 4.810 | 5.032 | 4.763 | 4.952 | 884 | +0.00(+0.00%) |
Jul 23, 2009 | 4.763 | 5.039 | 4.668 | 4.952 | 1,631,223 | +0.21(+4.33%) |
Jul 22, 2009 | 4.549 | 4.778 | 4.549 | 4.747 | 854,939 | +0.10(+2.21%) |
Jul 21, 2009 | 4.588 | 4.707 | 4.533 | 4.644 | 1,856,901 | +0.19(+4.26%) |
Jul 20, 2009 | 4.312 | 4.541 | 4.312 | 4.454 | 1,707,411 | +0.21(+5.04%) |
Jul 17, 2009 | 4.343 | 4.343 | 4.161 | 4.240 | 697,931 | -0.06(-1.29%) |
Jul 16, 2009 | 4.335 | 4.430 | 4.193 | 4.296 | 800,525 | -0.07(-1.63%) |
Jul 15, 2009 | 4.209 | 4.454 | 4.122 | 4.367 | 1,924,583 | +0.26(+6.36%) |
Jul 14, 2009 | 3.956 | 4.225 | 3.924 | 4.106 | 1,263,233 | +0.15(+3.80%) |
Jul 13, 2009 | 3.845 | 3.995 | 3.845 | 3.956 | 1,133,249 | +0.02(+0.40%) |
Jul 10, 2009 | 3.845 | 3.979 | 3.797 | 3.940 | 1,089,210 | +0.09(+2.47%) |
Jul 09, 2009 | 3.956 | 3.964 | 3.813 | 3.845 | 558,691 | -0.02(-0.41%) |
Jul 08, 2009 | 3.964 | 4.043 | 3.695 | 3.861 | 1,480,934 | -0.15(-3.75%) |
Jul 07, 2009 | 4.003 | 4.082 | 3.956 | 4.011 | 995,041 | -0.01(-0.20%) |
Jul 06, 2009 | 4.193 | 4.193 | 3.924 | 4.019 | 1,365,918 | -0.13(-3.24%) |
Jul 02, 2009 | 4.043 | 4.327 | 4.043 | 4.153 | 1,451,847 | -0.08(-1.87%) |
Jul 01, 2009 | 4.114 | 4.327 | 4.114 | 4.232 | 1,364,616 | +0.13(+3.28%) |
Jun 30, 2009 | 4.272 | 4.375 | 3.995 | 4.098 | 3,244,823 | -0.15(-3.54%) |
Jun 29, 2009 | 4.494 | 4.652 | 3.995 | 4.248 | 7,833,539 | -0.24(-5.29%) |
Jun 26, 2009 | 4.984 | 5.004 | 4.446 | 4.486 | 2,940,596 | -0.45(-9.13%) |
Jun 25, 2009 | 4.747 | 5.006 | 4.747 | 4.937 | 1,493,971 | +0.26(+5.58%) |
Jun 24, 2009 | 4.486 | 4.873 | 4.470 | 4.676 | 1,588,880 | +0.29(+6.68%) |
Jun 23, 2009 | 4.232 | 4.462 | 4.232 | 4.383 | 1,455,409 | +0.12(+2.78%) |
Jun 22, 2009 | 4.391 | 4.525 | 4.264 | 4.264 | 932,820 | -0.21(-4.77%) |
Jun 19, 2009 | 4.335 | 4.644 | 4.312 | 4.478 | 1,277,681 | +0.24(+5.60%) |
Jun 18, 2009 | 4.414 | 4.462 | 4.185 | 4.240 | 1,181,242 | -0.17(-3.94%) |
Jun 17, 2009 | 4.731 | 4.731 | 4.296 | 4.414 | 911,247 | -0.21(-4.45%) |
Jun 16, 2009 | 4.992 | 4.992 | 4.573 | 4.620 | 1,503,037 | -0.31(-6.26%) |
Jun 15, 2009 | 5.261 | 5.261 | 4.873 | 4.929 | 908,735 | -0.35(-6.60%) |
Jun 12, 2009 | 5.008 | 5.395 | 4.873 | 5.277 | 2,249,681 | +0.26(+5.21%) |
Jun 11, 2009 | 4.636 | 5.063 | 4.618 | 5.016 | 2,291,483 | +0.44(+9.69%) |
Jun 10, 2009 | 4.509 | 4.731 | 4.478 | 4.573 | 2,151,279 | +0.08(+1.76%) |
Jun 09, 2009 | 4.288 | 4.565 | 4.193 | 4.494 | 1,291,580 | +0.26(+6.17%) |
Jun 08, 2009 | 4.217 | 4.280 | 4.153 | 4.232 | 569,676 | -0.04(-0.93%) |
Jun 05, 2009 | 4.359 | 4.525 | 4.090 | 4.272 | 793,292 | -0.05(-1.10%) |
Jun 04, 2009 | 4.209 | 4.375 | 4.074 | 4.320 | 1,388,857 | +0.15(+3.61%) |
Jun 03, 2009 | 4.778 | 4.778 | 4.082 | 4.169 | 3,050,458 | -0.64(-13.32%) |
Jun 02, 2009 | 4.454 | 4.842 | 4.391 | 4.810 | 2,697,128 | +0.39(+8.74%) |
Jun 01, 2009 | 4.248 | 4.462 | 4.161 | 4.423 | 1,717,873 | +0.38(+9.42%) |
May 29, 2009 | 4.153 | 4.288 | 3.932 | 4.043 | 1,598,398 | -0.09(-2.29%) |
May 28, 2009 | 4.335 | 4.533 | 3.932 | 4.138 | 1,734,977 | -0.20(-4.56%) |
May 27, 2009 | 4.169 | 4.509 | 4.114 | 4.335 | 3,581,887 | +0.28(+6.82%) |
May 26, 2009 | 3.710 | 4.185 | 3.600 | 4.058 | 2,417,511 | +0.39(+10.56%) |
May 22, 2009 | 3.639 | 3.718 | 3.544 | 3.671 | 490,761 | +0.11(+3.11%) |
May 21, 2009 | 3.726 | 3.766 | 3.449 | 3.560 | 1,139,550 | -0.25(-6.44%) |
May 20, 2009 | 3.710 | 3.853 | 3.568 | 3.805 | 1,839,249 | +0.23(+6.42%) |
May 19, 2009 | 3.473 | 3.671 | 3.457 | 3.576 | 1,551,199 | +0.15(+4.39%) |
May 18, 2009 | 3.252 | 3.481 | 3.228 | 3.426 | 1,260,733 | +0.16(+4.84%) |
May 15, 2009 | 3.172 | 3.323 | 3.141 | 3.267 | 823,605 | +0.02(+0.73%) |
May 14, 2009 | 3.236 | 3.299 | 3.046 | 3.244 | 1,669,563 | +0.08(+2.50%) |
May 13, 2009 | 3.489 | 3.520 | 3.054 | 3.164 | 1,875,610 | -0.30(-8.68%) |
May 12, 2009 | 3.766 | 4.027 | 3.402 | 3.465 | 2,923,659 | -0.08(-2.23%) |
May 11, 2009 | 3.544 | 3.718 | 3.441 | 3.544 | 3,162,196 | -0.02(-0.44%) |
May 08, 2009 | 3.647 | 3.782 | 3.497 | 3.560 | 2,020,274 | -0.09(-2.39%) |
May 07, 2009 | 3.742 | 3.782 | 3.410 | 3.647 | 3,773,072 | +0.09(+2.67%) |
May 06, 2009 | 3.164 | 3.758 | 3.117 | 3.552 | 4,725,702 | +0.47(+15.42%) |
May 05, 2009 | 3.101 | 3.228 | 2.927 | 3.077 | 1,134,602 | -0.08(-2.51%) |
May 04, 2009 | 3.046 | 3.157 | 3.038 | 3.157 | 1,186,489 | +0.18(+6.12%) |
May 01, 2009 | 2.816 | 3.038 | 2.800 | 2.975 | 1,241,995 | +0.19(+6.82%) |
Apr 30, 2009 | 2.801 | 2.927 | 2.698 | 2.785 | 1,403,449 | +0.06(+2.03%) |
Apr 29, 2009 | 2.777 | 2.880 | 2.702 | 2.729 | 3,452,521 | +0.03(+1.17%) |
Apr 28, 2009 | 2.579 | 2.785 | 2.563 | 2.698 | 2,306,748 | +0.07(+2.71%) |
Apr 27, 2009 | 2.579 | 2.642 | 2.571 | 2.627 | 1,385,472 | -0.01(-0.30%) |
Apr 24, 2009 | 2.714 | 2.721 | 2.563 | 2.634 | 1,177,666 | +0.03(+1.22%) |
Apr 23, 2009 | 2.729 | 2.816 | 2.571 | 2.603 | 1,485,644 | -0.06(-2.37%) |
Apr 22, 2009 | 2.563 | 2.761 | 2.460 | 2.666 | 2,302,355 | +0.09(+3.69%) |
Apr 21, 2009 | 2.634 | 2.721 | 2.460 | 2.571 | 1,969,084 | -0.10(-3.85%) |
Apr 20, 2009 | 2.753 | 2.769 | 2.500 | 2.674 | 1,457,271 | -0.09(-3.43%) |
Apr 17, 2009 | 3.323 | 3.323 | 2.698 | 2.769 | 4,054,899 | -0.59(-17.65%) |
Apr 16, 2009 | 3.441 | 3.441 | 3.228 | 3.362 | 1,331,519 | +0.01(+0.24%) |
Apr 15, 2009 | 3.536 | 3.583 | 3.172 | 3.354 | 2,424,883 | -0.28(-7.83%) |
Apr 14, 2009 | 3.837 | 3.837 | 3.481 | 3.639 | 1,109,507 | -0.15(-3.97%) |
Apr 13, 2009 | 3.513 | 3.813 | 3.390 | 3.789 | 3,592,725 | +0.27(+7.64%) |
Apr 09, 2009 | 3.259 | 3.520 | 3.204 | 3.520 | 2,455,564 | +0.30(+9.34%) |
Apr 08, 2009 | 3.679 | 3.782 | 3.125 | 3.220 | 3,887,062 | -0.46(-12.47%) |
Apr 07, 2009 | 3.275 | 4.098 | 3.204 | 3.679 | 8,362,589 | +0.41(+12.59%) |
Apr 06, 2009 | 2.777 | 3.299 | 2.706 | 3.267 | 5,345,047 | +0.50(+18.00%) |
Apr 03, 2009 | 2.255 | 3.085 | 2.223 | 2.769 | 5,934,414 | +0.53(+23.67%) |
Apr 02, 2009 | 1.962 | 2.286 | 1.930 | 2.239 | 2,336,600 | +0.34(+17.92%) |