Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.138 | 9.224 | 9.125 | 9.182 | 74,411,456 | -0.02(-0.21%) |
Mar 30, 2010 | 9.144 | 9.220 | 9.144 | 9.201 | 58,710,584 | +0.05(+0.55%) |
Mar 29, 2010 | 9.229 | 9.265 | 9.139 | 9.151 | 59,241,280 | -0.08(-0.84%) |
Mar 26, 2010 | 9.257 | 9.276 | 9.198 | 9.229 | 82,344,544 | -0.01(-0.15%) |
Mar 25, 2010 | 9.215 | 9.293 | 9.186 | 9.243 | 97,343,064 | +0.08(+0.83%) |
Mar 24, 2010 | 9.151 | 9.195 | 9.120 | 9.167 | 87,525,824 | -0.02(-0.17%) |
Mar 23, 2010 | 9.158 | 9.184 | 9.106 | 9.182 | 55,869,972 | +0.03(+0.38%) |
Mar 22, 2010 | 9.006 | 9.163 | 9.006 | 9.148 | 90,823,160 | +0.08(+0.88%) |
Mar 19, 2010 | 9.124 | 9.148 | 9.020 | 9.068 | 121,090,440 | -0.04(-0.46%) |
Mar 18, 2010 | 9.022 | 9.127 | 9.003 | 9.110 | 81,783,432 | +0.09(+0.96%) |
Mar 17, 2010 | 9.055 | 9.113 | 9.015 | 9.024 | 82,221,440 | -0.02(-0.23%) |
Mar 16, 2010 | 9.036 | 9.063 | 8.999 | 9.044 | 65,441,268 | -0.01(-0.13%) |
Mar 15, 2010 | 9.003 | 9.056 | 8.996 | 9.056 | 59,487,104 | +0.01(+0.11%) |
Mar 12, 2010 | 8.996 | 9.058 | 8.953 | 9.046 | 68,065,920 | +0.06(+0.65%) |
Mar 11, 2010 | 8.939 | 8.989 | 8.877 | 8.987 | 55,401,008 | +0.04(+0.46%) |
Mar 10, 2010 | 8.960 | 8.999 | 8.916 | 8.946 | 67,654,920 | -0.02(-0.19%) |
Mar 09, 2010 | 8.911 | 9.024 | 8.892 | 8.963 | 59,216,196 | +0.03(+0.29%) |
Mar 08, 2010 | 8.923 | 8.980 | 8.911 | 8.937 | 74,573,344 | -0.05(-0.58%) |
Mar 05, 2010 | 8.935 | 9.027 | 8.925 | 8.989 | 89,426,608 | +0.09(+1.01%) |
Mar 04, 2010 | 8.828 | 8.910 | 8.818 | 8.899 | 46,766,076 | +0.07(+0.80%) |
Mar 03, 2010 | 8.830 | 8.872 | 8.811 | 8.828 | 66,292,004 | -0.00(-0.04%) |
Mar 02, 2010 | 8.908 | 8.939 | 8.799 | 8.832 | 86,898,664 | -0.07(-0.81%) |
Mar 01, 2010 | 8.756 | 8.925 | 8.756 | 8.904 | 81,904,992 | +0.13(+1.48%) |
Feb 26, 2010 | 8.797 | 8.809 | 8.744 | 8.775 | 63,775,784 | -0.02(-0.26%) |
Feb 25, 2010 | 8.673 | 8.804 | 8.626 | 8.797 | 74,292,216 | +0.01(+0.14%) |
Feb 24, 2010 | 8.645 | 8.811 | 8.642 | 8.785 | 86,915,216 | +0.13(+1.46%) |
Feb 23, 2010 | 8.702 | 8.766 | 8.635 | 8.659 | 69,802,416 | -0.08(-0.87%) |
Feb 22, 2010 | 8.761 | 8.792 | 8.683 | 8.735 | 71,991,352 | -0.04(-0.45%) |
Feb 19, 2010 | 8.711 | 8.811 | 8.673 | 8.775 | 96,437,448 | -0.00(-0.04%) |
Feb 18, 2010 | 8.704 | 8.804 | 8.616 | 8.778 | 135,888,256 | +0.12(+1.38%) |
Feb 17, 2010 | 8.599 | 8.681 | 8.593 | 8.659 | 135,537,440 | +0.12(+1.38%) |
Feb 16, 2010 | 8.455 | 8.569 | 8.429 | 8.542 | 85,012,568 | +0.17(+2.02%) |
Feb 12, 2010 | 16.70 | 8.372 | 8.372 | 8.372 | 100,485,624 | -0.03(-0.33%) |
Feb 11, 2010 | 8.293 | 8.440 | 8.262 | 8.400 | 74,409,520 | +0.10(+1.25%) |
Feb 10, 2010 | 8.384 | 8.417 | 8.250 | 8.296 | 80,299,440 | -0.02(-0.21%) |
Feb 09, 2010 | 8.310 | 8.438 | 8.269 | 8.313 | 101,999,352 | +0.06(+0.71%) |
Feb 08, 2010 | 8.146 | 8.315 | 8.129 | 8.255 | 101,966,752 | +0.08(+0.97%) |
Feb 05, 2010 | 8.104 | 8.205 | 8.027 | 8.175 | 114,208,816 | +0.05(+0.62%) |
Feb 04, 2010 | 8.326 | 8.417 | 8.117 | 8.125 | 125,337,776 | -0.29(-3.45%) |
Feb 03, 2010 | 8.374 | 8.447 | 8.338 | 8.415 | 65,749,048 | +0.02(+0.25%) |
Feb 02, 2010 | 8.345 | 8.434 | 8.289 | 8.395 | 101,085,224 | +0.13(+1.62%) |
Feb 01, 2010 | 8.184 | 8.275 | 8.155 | 8.261 | 91,066,800 | +0.13(+1.58%) |
Jan 29, 2010 | 8.357 | 8.370 | 8.085 | 8.132 | 135,951,424 | -0.12(-1.51%) |
Jan 28, 2010 | 8.535 | 8.540 | 8.208 | 8.256 | 153,742,752 | -0.29(-3.36%) |
Jan 27, 2010 | 8.599 | 8.599 | 8.381 | 8.543 | 104,239,440 | -0.05(-0.58%) |
Jan 26, 2010 | 8.656 | 8.725 | 8.566 | 8.593 | 91,044,544 | -0.06(-0.64%) |
Jan 25, 2010 | 8.561 | 8.711 | 8.536 | 8.649 | 78,009,296 | +0.13(+1.56%) |
Jan 22, 2010 | 8.813 | 8.846 | 8.509 | 8.516 | 117,249,632 | -0.35(-3.90%) |
Jan 21, 2010 | 9.055 | 9.065 | 8.792 | 8.861 | 107,000,592 | -0.16(-1.76%) |
Jan 20, 2010 | 9.029 | 9.058 | 8.896 | 9.020 | 80,459,440 | -0.09(-1.02%) |
Jan 19, 2010 | 9.001 | 9.120 | 9.000 | 9.113 | 65,853,064 | +0.05(+0.53%) |
Jan 15, 2010 | 18.17 | 9.065 | 9.065 | 9.065 | 85,110,736 | -0.01(-0.08%) |
Jan 14, 2010 | 9.024 | 9.146 | 9.006 | 9.072 | 93,272,464 | +0.05(+0.56%) |
Jan 13, 2010 | 9.018 | 9.055 | 8.923 | 9.022 | 68,232,648 | +0.04(+0.48%) |
Jan 12, 2010 | 8.989 | 9.081 | 8.948 | 8.979 | 71,376,344 | -0.08(-0.88%) |
Jan 11, 2010 | 9.084 | 9.108 | 8.973 | 9.058 | 58,657,848 | -0.03(-0.30%) |
Jan 08, 2010 | 9.001 | 9.094 | 8.989 | 9.086 | 59,271,472 | +0.07(+0.75%) |
Jan 07, 2010 | 9.017 | 9.086 | 8.984 | 9.018 | 59,162,988 | +0.00(+0.04%) |
Jan 06, 2010 | 9.075 | 9.110 | 8.992 | 9.015 | 67,991,320 | -0.08(-0.93%) |
Jan 05, 2010 | 9.008 | 9.112 | 9.001 | 9.100 | 75,786,696 | +0.04(+0.42%) |
Jan 04, 2010 | 8.904 | 9.070 | 8.866 | 9.062 | 73,488,760 | +0.16(+1.82%) |
Dec 31, 2009 | 18.25 | 8.899 | 8.899 | 8.899 | 88,307,264 | -0.25(-2.68%) |
Dec 30, 2009 | 9.032 | 9.144 | 9.032 | 9.144 | 38,467,880 | +0.06(+0.68%) |
Dec 29, 2009 | 9.091 | 9.127 | 9.075 | 9.082 | 40,318,512 | -0.03(-0.36%) |
Dec 28, 2009 | 9.136 | 9.136 | 9.062 | 9.115 | 64,519,580 | -0.02(-0.21%) |
Dec 24, 2009 | 9.029 | 9.146 | 9.011 | 9.134 | 24,088,992 | +0.07(+0.72%) |
Dec 23, 2009 | 9.065 | 9.070 | 8.987 | 9.068 | 46,650,384 | +0.01(+0.06%) |
Dec 22, 2009 | 8.973 | 9.089 | 8.967 | 9.063 | 70,560,336 | +0.06(+0.67%) |
Dec 21, 2009 | 8.896 | 9.029 | 8.889 | 9.003 | 91,639,328 | +0.11(+1.18%) |
Dec 18, 2009 | 8.794 | 8.916 | 8.759 | 8.897 | 124,185,736 | +0.16(+1.86%) |
Dec 17, 2009 | 8.801 | 8.827 | 8.683 | 8.735 | 81,178,984 | -0.12(-1.33%) |
Dec 16, 2009 | 8.794 | 8.904 | 8.792 | 8.852 | 90,569,472 | +0.04(+0.49%) |
Dec 15, 2009 | 8.728 | 8.854 | 8.695 | 8.809 | 107,182,424 | +0.05(+0.61%) |
Dec 14, 2009 | 8.756 | 8.770 | 8.735 | 8.756 | 72,225,608 | +0.11(+1.26%) |
Dec 11, 2009 | 8.654 | 8.675 | 8.619 | 8.647 | 68,500,520 | -0.02(-0.18%) |
Dec 10, 2009 | 8.633 | 8.678 | 8.602 | 8.662 | 108,588,736 | +0.03(+0.38%) |
Dec 09, 2009 | 8.471 | 8.638 | 8.433 | 8.630 | 101,488,336 | +0.17(+2.06%) |
Dec 08, 2009 | 8.479 | 8.491 | 8.434 | 8.455 | 67,016,988 | -0.05(-0.55%) |
Dec 07, 2009 | 8.548 | 8.618 | 8.491 | 8.502 | 75,462,712 | -0.10(-1.16%) |
Dec 04, 2009 | 8.486 | 8.621 | 8.483 | 8.602 | 109,370,648 | +0.14(+1.70%) |
Dec 03, 2009 | 8.505 | 8.538 | 8.445 | 8.459 | 91,209,856 | -0.00(-0.04%) |
Dec 02, 2009 | 8.529 | 8.569 | 8.448 | 8.462 | 85,320,072 | -0.11(-1.23%) |
Dec 01, 2009 | 8.533 | 8.604 | 8.526 | 8.567 | 105,985,912 | +0.09(+1.08%) |
Nov 30, 2009 | 8.460 | 8.519 | 8.433 | 8.476 | 94,689,840 | -0.00(-0.02%) |
Nov 27, 2009 | 8.455 | 8.529 | 8.396 | 8.478 | 57,586,348 | -0.17(-1.96%) |
Nov 25, 2009 | 8.697 | 8.699 | 8.631 | 8.647 | 73,775,744 | -0.02(-0.28%) |
Nov 24, 2009 | 8.742 | 8.815 | 8.611 | 8.671 | 99,963,680 | -0.14(-1.63%) |
Nov 23, 2009 | 8.713 | 8.816 | 8.699 | 8.815 | 91,013,792 | +0.17(+1.96%) |
Nov 20, 2009 | 8.566 | 8.685 | 8.554 | 8.645 | 83,298,192 | +0.04(+0.44%) |
Nov 19, 2009 | 8.671 | 8.699 | 8.521 | 8.607 | 87,269,608 | -0.11(-1.31%) |
Nov 18, 2009 | 8.816 | 8.820 | 8.685 | 8.721 | 95,643,992 | -0.15(-1.64%) |
Nov 17, 2009 | 8.700 | 8.885 | 8.681 | 8.866 | 91,549,592 | +0.09(+1.00%) |
Nov 16, 2009 | 8.619 | 8.790 | 8.614 | 8.778 | 119,339,816 | +0.16(+1.80%) |
Nov 13, 2009 | 8.569 | 8.630 | 8.535 | 8.623 | 80,216,872 | +0.04(+0.42%) |
Nov 12, 2009 | 8.578 | 8.631 | 8.556 | 8.586 | 127,254,976 | -0.05(-0.60%) |
Nov 11, 2009 | 8.607 | 8.638 | 8.588 | 8.638 | 82,231,088 | +0.01(+0.08%) |
Nov 10, 2009 | 8.605 | 8.633 | 8.578 | 8.631 | 61,437,348 | -0.01(-0.06%) |
Nov 09, 2009 | 8.478 | 8.638 | 8.434 | 8.637 | 90,095,744 | +0.14(+1.69%) |
Nov 06, 2009 | 8.410 | 8.493 | 8.383 | 8.493 | 62,558,472 | +0.12(+1.42%) |
Nov 05, 2009 | 8.357 | 8.447 | 8.294 | 8.374 | 65,896,308 | +0.12(+1.49%) |
Nov 04, 2009 | 8.286 | 8.403 | 8.239 | 8.251 | 90,117,656 | +0.04(+0.53%) |
Nov 03, 2009 | 8.256 | 8.293 | 8.172 | 8.208 | 85,201,008 | -0.11(-1.35%) |
Nov 02, 2009 | 8.194 | 8.341 | 8.148 | 8.320 | 89,230,384 | +0.12(+1.47%) |
Oct 30, 2009 | 8.332 | 8.466 | 8.168 | 8.199 | 96,888,056 | -0.15(-1.84%) |
Oct 29, 2009 | 8.118 | 8.360 | 8.118 | 8.353 | 90,265,240 | +0.25(+3.03%) |
Oct 28, 2009 | 8.153 | 8.217 | 8.094 | 8.108 | 68,322,968 | -0.06(-0.78%) |
Oct 27, 2009 | 8.246 | 8.293 | 8.141 | 8.172 | 58,321,252 | -0.10(-1.17%) |
Oct 26, 2009 | 8.374 | 8.448 | 8.218 | 8.269 | 64,922,408 | -0.12(-1.44%) |
Oct 23, 2009 | 8.386 | 8.412 | 8.336 | 8.389 | 78,440,416 | +0.04(+0.50%) |
Oct 22, 2009 | 8.305 | 8.377 | 8.246 | 8.348 | 53,191,128 | +0.02(+0.21%) |
Oct 21, 2009 | 8.396 | 8.474 | 8.320 | 8.331 | 71,664,024 | -0.09(-1.07%) |
Oct 20, 2009 | 8.405 | 8.440 | 8.400 | 8.421 | 71,267,024 | +0.05(+0.56%) |
Oct 19, 2009 | 8.332 | 8.386 | 8.317 | 8.374 | 64,938,744 | +0.02(+0.21%) |
Oct 16, 2009 | 8.263 | 8.364 | 8.198 | 8.357 | 112,809,072 | +0.06(+0.77%) |
Oct 15, 2009 | 8.236 | 8.293 | 8.229 | 8.293 | 69,011,688 | +0.02(+0.23%) |
Oct 14, 2009 | 8.206 | 8.289 | 8.184 | 8.274 | 84,233,552 | +0.21(+2.57%) |
Oct 13, 2009 | 8.079 | 8.113 | 8.042 | 8.066 | 72,531,912 | -0.06(-0.74%) |
Oct 12, 2009 | 8.196 | 8.206 | 8.094 | 8.127 | 49,262,352 | -0.06(-0.72%) |
Oct 09, 2009 | 8.016 | 8.203 | 8.013 | 8.186 | 82,772,032 | +0.16(+1.98%) |
Oct 08, 2009 | 8.101 | 8.148 | 8.008 | 8.027 | 86,849,496 | -0.02(-0.21%) |
Oct 07, 2009 | 8.084 | 8.098 | 7.992 | 8.044 | 63,223,880 | -0.08(-0.96%) |
Oct 06, 2009 | 8.016 | 8.137 | 7.966 | 8.122 | 90,905,632 | +0.16(+2.04%) |
Oct 05, 2009 | 7.857 | 8.023 | 7.831 | 7.959 | 84,495,600 | +0.14(+1.74%) |
Oct 02, 2009 | 7.876 | 7.940 | 7.809 | 7.823 | 105,077,128 | -0.12(-1.48%) |
Oct 01, 2009 | 8.123 | 8.175 | 7.914 | 7.940 | 116,395,776 | -0.22(-2.65%) |
Sep 30, 2009 | 8.165 | 8.229 | 8.063 | 8.156 | 123,831,584 | -0.04(-0.48%) |
Sep 29, 2009 | 8.234 | 8.284 | 8.165 | 8.196 | 113,740,664 | -0.06(-0.73%) |
Sep 28, 2009 | 8.115 | 8.293 | 8.094 | 8.256 | 96,529,640 | +0.13(+1.64%) |
Sep 25, 2009 | 8.018 | 8.160 | 8.009 | 8.123 | 115,645,352 | +0.03(+0.32%) |
Sep 24, 2009 | 8.127 | 8.203 | 8.035 | 8.098 | 76,577,608 | -0.01(-0.13%) |
Sep 23, 2009 | 8.101 | 8.269 | 8.089 | 8.108 | 92,529,288 | -0.01(-0.17%) |
Sep 22, 2009 | 8.111 | 8.149 | 8.085 | 8.122 | 82,960,432 | +0.11(+1.42%) |
Sep 21, 2009 | 7.883 | 8.030 | 7.863 | 8.008 | 66,609,604 | +0.03(+0.43%) |
Sep 18, 2009 | 7.939 | 8.034 | 7.901 | 7.973 | 115,296,720 | +0.08(+0.96%) |
Sep 17, 2009 | 7.868 | 7.989 | 7.842 | 7.897 | 70,432,840 | +0.02(+0.19%) |
Sep 16, 2009 | 7.904 | 7.940 | 7.849 | 7.882 | 80,330,472 | -0.00(-0.04%) |
Sep 15, 2009 | 7.899 | 7.921 | 7.819 | 7.885 | 64,178,552 | -0.01(-0.13%) |
Sep 14, 2009 | 7.831 | 7.947 | 7.830 | 7.895 | 74,759,704 | -0.07(-0.87%) |
Sep 11, 2009 | 8.030 | 8.039 | 7.925 | 7.964 | 74,323,712 | -0.07(-0.86%) |
Sep 10, 2009 | 7.925 | 8.034 | 7.907 | 8.034 | 85,912,168 | +0.09(+1.13%) |
Sep 09, 2009 | 7.825 | 7.944 | 7.776 | 7.944 | 95,402,152 | +0.09(+1.12%) |
Sep 08, 2009 | 7.793 | 7.857 | 7.771 | 7.856 | 60,734,432 | +0.06(+0.82%) |
Sep 04, 2009 | 7.688 | 7.800 | 7.683 | 7.792 | 50,858,212 | +0.11(+1.46%) |
Sep 03, 2009 | 7.657 | 7.738 | 7.629 | 7.679 | 65,003,560 | +0.03(+0.45%) |
Sep 02, 2009 | 7.541 | 7.688 | 7.533 | 7.645 | 93,590,344 | +0.07(+0.94%) |
Sep 01, 2009 | 7.712 | 7.792 | 7.541 | 7.574 | 95,614,856 | -0.18(-2.34%) |
Aug 31, 2009 | 7.621 | 7.766 | 7.588 | 7.755 | 74,448,464 | +0.02(+0.29%) |
Aug 28, 2009 | 7.819 | 7.869 | 7.702 | 7.733 | 113,382,936 | -0.01(-0.11%) |
Aug 27, 2009 | 7.676 | 7.754 | 7.635 | 7.742 | 86,939,792 | +0.06(+0.83%) |
Aug 26, 2009 | 7.702 | 7.731 | 7.619 | 7.678 | 82,563,112 | -0.04(-0.54%) |
Aug 25, 2009 | 7.766 | 7.802 | 7.688 | 7.719 | 104,719,552 | -0.02(-0.25%) |
Aug 24, 2009 | 7.745 | 7.795 | 7.693 | 7.738 | 87,526,328 | +0.00(+0.02%) |
Aug 21, 2009 | 7.636 | 7.747 | 7.572 | 7.736 | 109,605,488 | +0.14(+1.82%) |
Aug 20, 2009 | 7.512 | 7.615 | 7.500 | 7.598 | 72,629,288 | +0.03(+0.34%) |
Aug 19, 2009 | 7.356 | 7.602 | 7.346 | 7.572 | 146,558,080 | -0.02(-0.30%) |
Aug 18, 2009 | 7.484 | 7.621 | 7.424 | 7.595 | 141,826,256 | +0.11(+1.52%) |
Aug 17, 2009 | 7.538 | 7.553 | 7.410 | 7.481 | 72,449,336 | -0.14(-1.79%) |
Aug 14, 2009 | 7.659 | 7.683 | 7.541 | 7.617 | 67,311,888 | -0.04(-0.59%) |
Aug 13, 2009 | 7.638 | 7.686 | 7.564 | 7.662 | 66,978,700 | +0.03(+0.38%) |
Aug 12, 2009 | 7.463 | 7.688 | 7.458 | 7.633 | 79,829,624 | +0.14(+1.82%) |
Aug 11, 2009 | 7.503 | 7.550 | 7.481 | 7.496 | 62,489,920 | -0.05(-0.64%) |
Aug 10, 2009 | 7.493 | 7.558 | 7.460 | 7.545 | 70,462,776 | +0.02(+0.30%) |
Aug 07, 2009 | 7.403 | 7.555 | 7.339 | 7.522 | 111,544,280 | +0.23(+3.15%) |
Aug 06, 2009 | 7.453 | 7.496 | 7.280 | 7.292 | 98,481,112 | -0.18(-2.43%) |
Aug 05, 2009 | 7.500 | 7.501 | 7.384 | 7.474 | 78,083,328 | -0.03(-0.37%) |
Aug 04, 2009 | 7.443 | 7.515 | 7.429 | 7.501 | 83,177,360 | +0.02(+0.25%) |
Aug 03, 2009 | 7.493 | 7.533 | 7.422 | 7.482 | 77,261,616 | +0.00(+0.02%) |
Jul 31, 2009 | 7.351 | 7.524 | 7.330 | 7.481 | 122,070,616 | +0.10(+1.38%) |
Jul 30, 2009 | 7.327 | 7.479 | 7.322 | 7.379 | 110,058,024 | +0.09(+1.23%) |
Jul 29, 2009 | 7.175 | 7.298 | 7.125 | 7.289 | 78,059,576 | +0.04(+0.50%) |
Jul 28, 2009 | 7.201 | 7.253 | 7.118 | 7.253 | 67,176,528 | +0.05(+0.70%) |
Jul 27, 2009 | 7.189 | 7.237 | 7.110 | 7.203 | 61,855,852 | -0.01(-0.07%) |
Jul 24, 2009 | 7.121 | 7.218 | 7.066 | 7.208 | 65,224,192 | +0.01(+0.19%) |
Jul 23, 2009 | 7.025 | 7.244 | 7.019 | 7.194 | 110,221,120 | +0.15(+2.06%) |
Jul 22, 2009 | 6.964 | 7.083 | 6.961 | 7.049 | 85,638,640 | +0.04(+0.57%) |
Jul 21, 2009 | 6.926 | 7.011 | 6.867 | 7.009 | 81,871,392 | +0.02(+0.35%) |
Jul 20, 2009 | 6.938 | 6.997 | 6.883 | 6.985 | 69,134,960 | +0.08(+1.13%) |
Jul 17, 2009 | 6.881 | 6.911 | 6.848 | 6.907 | 84,327,112 | +0.05(+0.78%) |
Jul 16, 2009 | 6.653 | 6.892 | 6.634 | 6.854 | 116,459,112 | +0.15(+2.19%) |
Jul 15, 2009 | 6.565 | 6.712 | 6.531 | 6.707 | 101,150,512 | +0.29(+4.52%) |
Jul 14, 2009 | 6.378 | 6.441 | 6.335 | 6.417 | 80,181,088 | -0.03(-0.43%) |
Jul 13, 2009 | 6.372 | 6.465 | 6.363 | 6.444 | 77,284,896 | +0.01(+0.16%) |
Jul 10, 2009 | 6.429 | 6.518 | 6.354 | 6.434 | 65,936,392 | -0.01(-0.16%) |
Jul 09, 2009 | 6.467 | 6.479 | 6.392 | 6.444 | 56,978,484 | +0.02(+0.24%) |
Jul 08, 2009 | 6.368 | 6.463 | 6.358 | 6.429 | 87,444,296 | +0.06(+1.00%) |
Jul 07, 2009 | 6.498 | 6.531 | 6.354 | 6.365 | 81,460,984 | -0.15(-2.36%) |
Jul 06, 2009 | 6.487 | 6.600 | 6.463 | 6.518 | 70,417,176 | -0.02(-0.32%) |
Jul 02, 2009 | 6.610 | 6.683 | 6.539 | 6.539 | 69,410,776 | -0.14(-2.15%) |
Jul 01, 2009 | 6.703 | 6.845 | 6.658 | 6.683 | 112,836,320 | +0.01(+0.08%) |
Jun 30, 2009 | 6.712 | 6.779 | 6.626 | 6.677 | 95,668,976 | -0.06(-0.85%) |
Jun 29, 2009 | 6.539 | 6.743 | 6.532 | 6.734 | 143,506,784 | +0.24(+3.64%) |
Jun 26, 2009 | 6.584 | 6.620 | 6.484 | 6.498 | 133,199,640 | -0.09(-1.34%) |
Jun 25, 2009 | 6.537 | 6.619 | 6.513 | 6.586 | 92,492,592 | +0.16(+2.42%) |
Jun 24, 2009 | 6.501 | 6.558 | 6.391 | 6.430 | 100,443,288 | -0.02(-0.37%) |
Jun 23, 2009 | 6.558 | 6.558 | 6.444 | 6.455 | 73,056,264 | -0.07(-1.01%) |
Jun 22, 2009 | 6.550 | 6.665 | 6.487 | 6.520 | 112,690,872 | -0.11(-1.59%) |
Jun 19, 2009 | 6.534 | 6.642 | 6.527 | 6.626 | 151,530,128 | +0.14(+2.13%) |
Jun 18, 2009 | 6.461 | 6.503 | 6.346 | 6.487 | 104,870,496 | +0.02(+0.35%) |
Jun 17, 2009 | 6.334 | 6.479 | 6.325 | 6.465 | 97,865,688 | +0.10(+1.57%) |
Jun 16, 2009 | 6.434 | 6.449 | 6.335 | 6.365 | 81,186,648 | -0.05(-0.78%) |
Jun 15, 2009 | 6.448 | 6.487 | 6.344 | 6.415 | 75,371,936 | -0.11(-1.67%) |
Jun 12, 2009 | 6.415 | 6.531 | 6.401 | 6.524 | 78,087,752 | +0.09(+1.42%) |
Jun 11, 2009 | 6.353 | 6.518 | 6.353 | 6.432 | 90,713,120 | +0.08(+1.20%) |
Jun 10, 2009 | 6.415 | 6.434 | 6.273 | 6.356 | 81,973,888 | -0.01(-0.14%) |
Jun 09, 2009 | 6.427 | 6.475 | 6.332 | 6.365 | 89,557,816 | -0.10(-1.52%) |
Jun 08, 2009 | 6.372 | 6.501 | 6.306 | 6.463 | 101,194,344 | +0.01(+0.16%) |
Jun 05, 2009 | 6.299 | 6.479 | 6.297 | 6.453 | 150,238,976 | +0.22(+3.49%) |
Jun 04, 2009 | 6.173 | 6.268 | 6.130 | 6.235 | 109,468,288 | +0.08(+1.29%) |
Jun 03, 2009 | 6.171 | 6.194 | 6.074 | 6.156 | 80,711,576 | -0.04(-0.59%) |
Jun 02, 2009 | 6.213 | 6.315 | 6.154 | 6.192 | 95,903,376 | -0.03(-0.44%) |
Jun 01, 2009 | 6.012 | 6.242 | 5.995 | 6.220 | 102,923,088 | +0.29(+4.80%) |
May 29, 2009 | 5.933 | 6.023 | 5.848 | 5.934 | 112,920,040 | -0.06(-1.01%) |
May 28, 2009 | 5.934 | 6.061 | 5.908 | 5.995 | 96,103,576 | +0.06(+1.05%) |
May 27, 2009 | 5.960 | 6.090 | 5.917 | 5.933 | 97,483,824 | -0.02(-0.38%) |
May 26, 2009 | 5.850 | 6.059 | 5.831 | 5.955 | 116,115,704 | +0.06(+0.97%) |
May 22, 2009 | 5.929 | 5.988 | 5.848 | 5.898 | 69,486,736 | -0.01(-0.23%) |
May 21, 2009 | 5.928 | 5.941 | 5.796 | 5.912 | 147,048,976 | -0.08(-1.30%) |
May 20, 2009 | 6.214 | 6.133 | 5.948 | 5.990 | 274,716,800 | -0.33(-5.22%) |
May 19, 2009 | 6.214 | 6.389 | 6.152 | 6.320 | 150,720,368 | +0.15(+2.38%) |
May 18, 2009 | 6.081 | 6.178 | 5.981 | 6.173 | 102,033,536 | +0.12(+2.06%) |
May 15, 2009 | 6.038 | 6.158 | 6.019 | 6.049 | 98,248,776 | +0.01(+0.23%) |
May 14, 2009 | 5.945 | 6.059 | 5.891 | 6.035 | 85,156,120 | +0.12(+2.10%) |
May 13, 2009 | 5.979 | 6.016 | 5.862 | 5.910 | 81,885,416 | -0.11(-1.86%) |
May 12, 2009 | 6.066 | 6.088 | 5.992 | 6.023 | 79,912,680 | -0.03(-0.49%) |
May 11, 2009 | 5.881 | 6.107 | 5.879 | 6.052 | 82,224,216 | +0.06(+1.01%) |
May 08, 2009 | 6.019 | 6.021 | 5.770 | 5.992 | 138,630,352 | +0.06(+1.03%) |
May 07, 2009 | 6.299 | 6.299 | 5.919 | 5.930 | 158,766,272 | -0.35(-5.52%) |
May 06, 2009 | 6.335 | 6.358 | 6.201 | 6.277 | 89,212,728 | -0.08(-1.28%) |
May 05, 2009 | 6.320 | 6.387 | 6.299 | 6.358 | 74,669,760 | -0.06(-0.92%) |
May 04, 2009 | 6.349 | 6.434 | 6.270 | 6.417 | 74,650,136 | +0.11(+1.70%) |
May 01, 2009 | 6.211 | 6.320 | 6.138 | 6.309 | 75,930,736 | +0.09(+1.50%) |
Apr 30, 2009 | 6.354 | 6.461 | 6.172 | 6.216 | 112,322,488 | -0.08(-1.29%) |
Apr 29, 2009 | 6.147 | 6.392 | 6.131 | 6.297 | 81,253,832 | +0.18(+2.91%) |
Apr 28, 2009 | 6.061 | 6.199 | 6.036 | 6.119 | 63,821,096 | -0.01(-0.08%) |
Apr 27, 2009 | 6.069 | 6.252 | 6.057 | 6.125 | 82,152,976 | -0.06(-0.98%) |
Apr 24, 2009 | 6.042 | 6.220 | 6.017 | 6.185 | 103,269,920 | +0.18(+2.99%) |
Apr 23, 2009 | 6.004 | 6.031 | 5.867 | 6.005 | 85,274,768 | +0.01(+0.23%) |
Apr 22, 2009 | 6.002 | 6.140 | 5.978 | 5.992 | 88,841,472 | -0.12(-1.98%) |
Apr 21, 2009 | 5.960 | 6.133 | 5.922 | 6.112 | 82,640,096 | +0.12(+2.02%) |
Apr 20, 2009 | 6.109 | 6.147 | 5.976 | 5.992 | 93,895,664 | -0.28(-4.46%) |
Apr 17, 2009 | 6.296 | 6.320 | 6.097 | 6.271 | 122,919,272 | -0.05(-0.82%) |
Apr 16, 2009 | 6.133 | 6.370 | 6.126 | 6.323 | 122,478,392 | +0.30(+5.02%) |
Apr 15, 2009 | 5.838 | 6.040 | 5.834 | 6.021 | 108,067,568 | +0.13(+2.14%) |
Apr 14, 2009 | 5.846 | 5.934 | 5.831 | 5.895 | 80,057,768 | -0.07(-1.16%) |
Apr 13, 2009 | 5.841 | 6.012 | 5.782 | 5.964 | 75,601,992 | +0.02(+0.26%) |
Apr 09, 2009 | 5.857 | 5.986 | 5.801 | 5.948 | 91,892,904 | +0.24(+4.14%) |
Apr 08, 2009 | 5.788 | 5.841 | 5.637 | 5.712 | 83,037,168 | -0.04(-0.75%) |
Apr 07, 2009 | 5.724 | 5.800 | 5.665 | 5.755 | 80,454,056 | -0.08(-1.33%) |
Apr 06, 2009 | 5.877 | 5.890 | 5.687 | 5.833 | 92,143,616 | -0.07(-1.14%) |
Apr 03, 2009 | 5.815 | 6.031 | 5.815 | 5.900 | 116,229,392 | +0.08(+1.37%) |
Apr 02, 2009 | 5.798 | 6.033 | 5.788 | 5.820 | 133,402,912 | +0.14(+2.46%) |