Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.527 | 9.577 | 9.477 | 9.510 | 106,450,096 | -0.06(-0.64%) |
Mar 30, 2010 | 9.605 | 9.643 | 9.499 | 9.571 | 75,436,880 | -0.01(-0.12%) |
Mar 29, 2010 | 9.538 | 9.616 | 9.505 | 9.582 | 87,885,216 | +0.08(+0.82%) |
Mar 26, 2010 | 9.627 | 9.638 | 9.483 | 9.505 | 97,706,296 | -0.14(-1.44%) |
Mar 25, 2010 | 9.838 | 9.860 | 9.621 | 9.643 | 86,914,040 | -0.12(-1.25%) |
Mar 24, 2010 | 9.765 | 9.821 | 9.727 | 9.765 | 133,444,336 | +0.04(+0.40%) |
Mar 23, 2010 | 9.582 | 9.749 | 9.538 | 9.727 | 133,251,888 | +0.30(+3.24%) |
Mar 22, 2010 | 9.427 | 9.566 | 9.416 | 9.422 | 128,153,104 | +0.04(+0.47%) |
Mar 19, 2010 | 9.594 | 9.594 | 9.316 | 9.377 | 204,202,432 | -0.18(-1.86%) |
Mar 18, 2010 | 9.616 | 9.621 | 9.494 | 9.555 | 91,796,944 | +0.01(+0.12%) |
Mar 17, 2010 | 9.571 | 9.599 | 9.516 | 9.544 | 102,121,808 | -0.03(-0.29%) |
Mar 16, 2010 | 9.605 | 9.638 | 9.488 | 9.571 | 95,868,936 | +0.00(+0.00%) |
Mar 15, 2010 | 9.499 | 9.582 | 9.499 | 9.571 | 79,230,224 | +0.10(+1.05%) |
Mar 12, 2010 | 9.533 | 9.555 | 9.422 | 9.472 | 154,088,448 | -0.12(-1.21%) |
Mar 11, 2010 | 9.494 | 9.605 | 9.483 | 9.588 | 88,561,856 | +0.08(+0.82%) |
Mar 10, 2010 | 9.544 | 9.621 | 9.488 | 9.510 | 101,527,712 | -0.04(-0.46%) |
Mar 09, 2010 | 9.577 | 9.605 | 9.510 | 9.555 | 98,358,744 | -0.09(-0.92%) |
Mar 08, 2010 | 9.754 | 9.760 | 9.577 | 9.643 | 87,868,824 | -0.05(-0.51%) |
Mar 05, 2010 | 9.638 | 9.704 | 9.555 | 9.693 | 116,688,976 | +0.08(+0.87%) |
Mar 04, 2010 | 9.605 | 9.649 | 9.549 | 9.610 | 102,638,056 | +0.01(+0.06%) |
Mar 03, 2010 | 9.677 | 9.757 | 9.544 | 9.605 | 196,673,920 | -0.16(-1.59%) |
Mar 02, 2010 | 9.910 | 9.915 | 9.732 | 9.760 | 116,594,256 | -0.08(-0.85%) |
Mar 01, 2010 | 9.765 | 9.904 | 9.754 | 9.843 | 82,272,408 | +0.11(+1.14%) |
Feb 26, 2010 | 9.810 | 9.876 | 9.704 | 9.732 | 106,822,624 | -0.08(-0.79%) |
Feb 25, 2010 | 9.743 | 9.832 | 9.666 | 9.810 | 96,400,136 | -0.07(-0.67%) |
Feb 24, 2010 | 9.838 | 9.993 | 9.760 | 9.876 | 122,123,480 | +0.08(+0.79%) |
Feb 23, 2010 | 9.893 | 9.948 | 9.765 | 9.799 | 86,329,448 | -0.16(-1.56%) |
Feb 22, 2010 | 9.971 | 10.06 | 9.860 | 9.954 | 104,594,256 | -0.02(-0.22%) |
Feb 19, 2010 | 9.882 | 10.04 | 9.832 | 9.976 | 91,353,920 | +0.22(+2.25%) |
Feb 18, 2010 | 9.804 | 9.843 | 9.732 | 9.757 | 103,001,128 | -0.04(-0.42%) |
Feb 17, 2010 | 9.899 | 9.904 | 9.721 | 9.799 | 105,049,008 | -0.03(-0.28%) |
Feb 16, 2010 | 9.960 | 10.03 | 9.765 | 9.826 | 114,115,328 | -0.04(-0.45%) |
Feb 12, 2010 | 9.899 | 9.871 | 9.871 | 9.871 | 90,780,872 | -0.04(-0.39%) |
Feb 11, 2010 | 9.843 | 9.998 | 9.771 | 9.910 | 98,626,616 | +0.07(+0.73%) |
Feb 10, 2010 | 9.937 | 9.971 | 9.778 | 9.838 | 108,120,752 | -0.08(-0.78%) |
Feb 09, 2010 | 9.910 | 10.06 | 9.788 | 9.915 | 127,991,072 | +0.04(+0.39%) |
Feb 08, 2010 | 9.932 | 9.982 | 9.826 | 9.876 | 100,315,856 | -0.08(-0.84%) |
Feb 05, 2010 | 9.932 | 10.08 | 9.760 | 9.960 | 163,019,024 | -0.04(-0.39%) |
Feb 04, 2010 | 10.18 | 10.23 | 9.987 | 9.998 | 169,908,720 | -0.33(-3.17%) |
Feb 03, 2010 | 10.36 | 10.45 | 10.21 | 10.33 | 205,567,968 | -0.25(-2.36%) |
Feb 02, 2010 | 10.37 | 10.62 | 10.32 | 10.57 | 123,022,496 | +0.26(+2.50%) |
Feb 01, 2010 | 10.33 | 10.44 | 10.28 | 10.32 | 71,634,104 | +0.06(+0.59%) |
Jan 29, 2010 | 10.28 | 10.43 | 10.18 | 10.26 | 101,969,760 | +0.02(+0.16%) |
Jan 28, 2010 | 10.48 | 10.50 | 10.23 | 10.24 | 92,681,720 | -0.20(-1.95%) |
Jan 27, 2010 | 10.32 | 10.49 | 10.26 | 10.44 | 99,358,496 | +0.12(+1.17%) |
Jan 26, 2010 | 10.29 | 10.39 | 10.24 | 10.32 | 79,328,568 | -0.04(-0.37%) |
Jan 25, 2010 | 10.57 | 10.58 | 10.35 | 10.36 | 89,648,048 | -0.06(-0.58%) |
Jan 22, 2010 | 10.59 | 10.95 | 10.39 | 10.42 | 112,273,064 | -0.15(-1.46%) |
Jan 21, 2010 | 11.01 | 11.07 | 10.54 | 10.57 | 140,416,944 | -0.38(-3.51%) |
Jan 20, 2010 | 11.02 | 11.19 | 10.92 | 10.96 | 144,179,248 | -0.03(-0.30%) |
Jan 19, 2010 | 10.73 | 11.03 | 10.72 | 10.99 | 142,520,816 | +0.28(+2.62%) |
Jan 15, 2010 | 10.68 | 10.71 | 10.71 | 10.71 | 139,410,720 | +0.06(+0.57%) |
Jan 14, 2010 | 10.55 | 10.72 | 10.51 | 10.65 | 86,000,952 | +0.09(+0.88%) |
Jan 13, 2010 | 10.37 | 10.61 | 10.37 | 10.56 | 108,282,824 | +0.24(+2.34%) |
Jan 12, 2010 | 10.33 | 10.44 | 10.24 | 10.32 | 75,093,832 | -0.03(-0.32%) |
Jan 11, 2010 | 10.35 | 10.42 | 10.26 | 10.35 | 59,036,156 | +0.08(+0.80%) |
Jan 08, 2010 | 10.23 | 10.28 | 10.18 | 10.27 | 55,327,528 | +0.08(+0.81%) |
Jan 07, 2010 | 10.24 | 10.26 | 10.15 | 10.18 | 71,737,728 | -0.04(-0.38%) |
Jan 06, 2010 | 10.26 | 10.34 | 10.17 | 10.22 | 75,334,016 | -0.03(-0.32%) |
Jan 05, 2010 | 10.40 | 10.40 | 10.20 | 10.26 | 78,914,168 | -0.15(-1.43%) |
Jan 04, 2010 | 10.04 | 10.41 | 10.02 | 10.40 | 94,768,232 | +0.41(+4.07%) |
Dec 31, 2009 | 10.11 | 9.998 | 9.998 | 9.998 | 46,717,016 | -0.17(-1.68%) |
Dec 30, 2009 | 10.16 | 10.22 | 10.10 | 10.17 | 33,270,538 | -0.03(-0.32%) |
Dec 29, 2009 | 10.23 | 10.28 | 10.19 | 10.20 | 35,782,280 | -0.04(-0.38%) |
Dec 28, 2009 | 10.27 | 10.29 | 10.18 | 10.24 | 35,386,056 | +0.02(+0.16%) |
Dec 24, 2009 | 10.26 | 10.27 | 10.17 | 10.22 | 23,534,936 | +0.01(+0.11%) |
Dec 23, 2009 | 10.31 | 10.33 | 10.18 | 10.21 | 50,877,560 | -0.02(-0.16%) |
Dec 22, 2009 | 10.33 | 10.37 | 10.19 | 10.23 | 65,307,096 | +0.00(+0.00%) |
Dec 21, 2009 | 10.11 | 10.38 | 10.10 | 10.23 | 71,214,056 | +0.17(+1.69%) |
Dec 18, 2009 | 10.09 | 10.16 | 10.03 | 10.06 | 113,271,048 | +0.04(+0.44%) |
Dec 17, 2009 | 10.10 | 10.10 | 9.926 | 10.01 | 80,595,760 | -0.08(-0.82%) |
Dec 16, 2009 | 10.10 | 10.20 | 10.06 | 10.10 | 72,962,856 | +0.04(+0.44%) |
Dec 15, 2009 | 10.04 | 10.15 | 9.981 | 10.05 | 63,001,092 | -0.06(-0.60%) |
Dec 14, 2009 | 10.10 | 10.12 | 9.998 | 10.11 | 93,211,960 | +0.05(+0.55%) |
Dec 11, 2009 | 10.10 | 10.16 | 10.04 | 10.06 | 56,196,724 | -0.01(-0.11%) |
Dec 10, 2009 | 10.15 | 10.17 | 10.03 | 10.07 | 66,032,096 | +0.04(+0.44%) |
Dec 09, 2009 | 9.910 | 10.04 | 9.822 | 10.03 | 133,229,392 | +0.26(+2.70%) |
Dec 08, 2009 | 9.921 | 9.932 | 9.690 | 9.761 | 145,521,504 | -0.16(-1.66%) |
Dec 07, 2009 | 10.16 | 10.21 | 9.915 | 9.926 | 138,369,344 | -0.24(-2.33%) |
Dec 04, 2009 | 10.35 | 10.42 | 10.13 | 10.16 | 91,064,328 | -0.08(-0.80%) |
Dec 03, 2009 | 10.35 | 10.38 | 10.22 | 10.24 | 74,646,824 | -0.05(-0.53%) |
Dec 02, 2009 | 10.41 | 10.44 | 10.16 | 10.30 | 86,706,576 | -0.06(-0.58%) |
Dec 01, 2009 | 10.19 | 10.36 | 9.987 | 10.36 | 129,355,152 | +0.37(+3.74%) |
Nov 30, 2009 | 10.06 | 10.14 | 9.986 | 9.987 | 107,823,048 | -0.04(-0.44%) |
Nov 27, 2009 | 9.937 | 10.12 | 9.893 | 10.03 | 41,538,336 | -0.19(-1.83%) |
Nov 25, 2009 | 10.13 | 10.23 | 10.03 | 10.22 | 76,665,752 | +0.15(+1.53%) |
Nov 24, 2009 | 10.23 | 10.24 | 9.981 | 10.06 | 106,476,504 | -0.12(-1.19%) |
Nov 23, 2009 | 10.16 | 10.39 | 10.15 | 10.18 | 133,927,304 | +0.09(+0.93%) |
Nov 20, 2009 | 9.976 | 10.16 | 9.959 | 10.09 | 110,942,712 | +0.14(+1.38%) |
Nov 19, 2009 | 9.932 | 9.987 | 9.794 | 9.954 | 75,000,680 | -0.04(-0.44%) |
Nov 18, 2009 | 9.855 | 10.03 | 9.789 | 9.998 | 88,806,056 | +0.14(+1.39%) |
Nov 17, 2009 | 9.811 | 9.866 | 9.745 | 9.860 | 61,974,392 | +0.00(+0.00%) |
Nov 16, 2009 | 9.701 | 9.893 | 9.690 | 9.860 | 74,838,672 | +0.19(+1.99%) |
Nov 13, 2009 | 9.673 | 9.767 | 9.624 | 9.668 | 67,055,960 | -0.02(-0.17%) |
Nov 12, 2009 | 9.673 | 9.816 | 9.607 | 9.684 | 72,185,600 | +0.00(+0.00%) |
Nov 11, 2009 | 9.712 | 9.794 | 9.624 | 9.684 | 64,469,296 | +0.03(+0.34%) |
Nov 10, 2009 | 9.519 | 9.751 | 9.470 | 9.651 | 92,748,112 | +0.07(+0.75%) |
Nov 09, 2009 | 9.399 | 9.580 | 9.360 | 9.580 | 84,011,336 | +0.26(+2.77%) |
Nov 06, 2009 | 9.349 | 9.355 | 9.245 | 9.322 | 65,693,144 | +0.03(+0.35%) |
Nov 05, 2009 | 9.404 | 9.481 | 9.245 | 9.289 | 101,234,848 | -0.02(-0.18%) |
Nov 04, 2009 | 9.305 | 9.459 | 9.272 | 9.305 | 95,310,552 | +0.11(+1.15%) |
Nov 03, 2009 | 9.205 | 9.232 | 9.107 | 9.200 | 96,757,768 | -0.03(-0.35%) |
Nov 02, 2009 | 9.287 | 9.368 | 9.167 | 9.232 | 112,404,056 | -0.04(-0.47%) |
Oct 30, 2009 | 9.510 | 9.526 | 9.249 | 9.276 | 120,175,696 | -0.28(-2.96%) |
Oct 29, 2009 | 9.390 | 9.565 | 9.319 | 9.559 | 104,999,040 | +0.19(+1.98%) |
Oct 28, 2009 | 9.374 | 9.494 | 9.336 | 9.374 | 110,023,408 | -0.03(-0.29%) |
Oct 27, 2009 | 9.412 | 9.494 | 9.363 | 9.401 | 108,646,776 | +0.08(+0.82%) |
Oct 26, 2009 | 9.483 | 9.570 | 9.287 | 9.325 | 118,349,712 | -0.07(-0.75%) |
Oct 23, 2009 | 9.407 | 9.428 | 9.347 | 9.396 | 112,240,408 | -0.17(-1.77%) |
Oct 22, 2009 | 9.467 | 9.586 | 9.423 | 9.565 | 105,319,352 | +0.08(+0.86%) |
Oct 21, 2009 | 9.804 | 9.821 | 9.483 | 9.483 | 179,158,496 | -0.28(-2.90%) |
Oct 20, 2009 | 9.831 | 9.968 | 9.663 | 9.766 | 165,527,120 | -0.03(-0.28%) |
Oct 19, 2009 | 9.614 | 9.880 | 9.575 | 9.793 | 171,384,832 | +0.11(+1.18%) |
Oct 16, 2009 | 9.603 | 9.744 | 9.565 | 9.679 | 123,931,208 | +0.06(+0.62%) |
Oct 15, 2009 | 9.461 | 9.663 | 9.418 | 9.619 | 227,684,016 | +0.16(+1.67%) |
Oct 14, 2009 | 9.189 | 9.586 | 9.069 | 9.461 | 249,971,680 | +0.32(+3.52%) |
Oct 13, 2009 | 9.200 | 9.254 | 9.107 | 9.140 | 118,554,936 | -0.17(-1.87%) |
Oct 12, 2009 | 9.206 | 9.330 | 9.162 | 9.314 | 109,225,704 | +0.10(+1.06%) |
Oct 09, 2009 | 9.091 | 9.273 | 9.047 | 9.216 | 88,273,080 | +0.12(+1.32%) |
Oct 08, 2009 | 9.216 | 9.227 | 9.063 | 9.096 | 82,083,008 | +0.01(+0.06%) |
Oct 07, 2009 | 9.118 | 9.172 | 9.063 | 9.091 | 77,102,768 | -0.05(-0.54%) |
Oct 06, 2009 | 9.042 | 9.246 | 8.987 | 9.140 | 101,288,592 | +0.21(+2.32%) |
Oct 05, 2009 | 8.807 | 8.987 | 8.753 | 8.933 | 75,876,224 | +0.14(+1.55%) |
Oct 02, 2009 | 8.911 | 8.998 | 8.758 | 8.797 | 92,535,264 | -0.07(-0.80%) |
Oct 01, 2009 | 8.987 | 9.004 | 8.867 | 8.867 | 100,036,800 | -0.15(-1.63%) |
Sep 30, 2009 | 9.194 | 9.200 | 8.955 | 9.014 | 114,357,480 | -0.12(-1.31%) |
Sep 29, 2009 | 9.025 | 9.227 | 8.960 | 9.134 | 121,543,776 | +0.03(+0.30%) |
Sep 28, 2009 | 8.955 | 9.118 | 8.938 | 9.107 | 53,963,444 | +0.17(+1.95%) |
Sep 25, 2009 | 8.949 | 9.058 | 8.922 | 8.933 | 66,719,364 | -0.02(-0.24%) |
Sep 24, 2009 | 8.955 | 8.993 | 8.873 | 8.955 | 95,047,240 | +0.01(+0.06%) |
Sep 23, 2009 | 9.183 | 9.194 | 8.938 | 8.949 | 88,371,344 | -0.20(-2.20%) |
Sep 22, 2009 | 9.178 | 9.221 | 9.042 | 9.151 | 110,073,616 | +0.09(+0.96%) |
Sep 21, 2009 | 9.009 | 9.102 | 8.971 | 9.063 | 65,986,156 | +0.07(+0.79%) |
Sep 18, 2009 | 8.971 | 9.151 | 8.916 | 8.993 | 123,152,704 | +0.02(+0.24%) |
Sep 17, 2009 | 8.911 | 9.047 | 8.857 | 8.971 | 77,484,120 | +0.15(+1.65%) |
Sep 16, 2009 | 8.911 | 8.955 | 8.802 | 8.825 | 83,961,216 | -0.00(-0.04%) |
Sep 15, 2009 | 8.927 | 8.927 | 8.775 | 8.829 | 73,754,224 | -0.08(-0.92%) |
Sep 14, 2009 | 8.829 | 8.955 | 8.769 | 8.911 | 62,933,296 | +0.06(+0.68%) |
Sep 11, 2009 | 8.933 | 8.971 | 8.846 | 8.851 | 56,929,980 | -0.05(-0.55%) |
Sep 10, 2009 | 8.835 | 8.933 | 8.835 | 8.900 | 84,442,248 | +0.09(+1.05%) |
Sep 09, 2009 | 8.857 | 8.873 | 8.764 | 8.807 | 73,852,440 | -0.02(-0.25%) |
Sep 08, 2009 | 8.927 | 8.933 | 8.775 | 8.829 | 69,447,128 | -0.10(-1.10%) |
Sep 04, 2009 | 8.715 | 8.938 | 8.709 | 8.927 | 54,292,232 | +0.17(+1.93%) |
Sep 03, 2009 | 8.742 | 8.835 | 8.688 | 8.758 | 65,182,676 | -0.17(-1.89%) |
Sep 02, 2009 | 8.906 | 8.987 | 8.786 | 8.927 | 73,358,248 | +0.02(+0.18%) |
Sep 01, 2009 | 9.009 | 9.107 | 8.851 | 8.911 | 72,435,344 | -0.19(-2.04%) |
Aug 31, 2009 | 9.058 | 9.167 | 8.993 | 9.096 | 65,261,240 | -0.06(-0.65%) |
Aug 28, 2009 | 9.189 | 9.200 | 9.063 | 9.156 | 61,527,604 | -0.03(-0.30%) |
Aug 27, 2009 | 9.074 | 9.221 | 9.042 | 9.183 | 55,415,504 | +0.05(+0.54%) |
Aug 26, 2009 | 9.145 | 9.194 | 9.063 | 9.134 | 67,062,180 | -0.02(-0.18%) |
Aug 25, 2009 | 9.145 | 9.249 | 9.085 | 9.151 | 74,645,592 | +0.04(+0.42%) |
Aug 24, 2009 | 9.113 | 9.145 | 9.047 | 9.113 | 57,228,952 | +0.05(+0.54%) |
Aug 21, 2009 | 8.982 | 9.107 | 8.862 | 9.063 | 118,991,128 | +0.22(+2.53%) |
Aug 20, 2009 | 8.960 | 8.960 | 8.824 | 8.840 | 79,171,440 | -0.08(-0.86%) |
Aug 19, 2009 | 8.688 | 8.960 | 8.660 | 8.916 | 85,231,024 | +0.21(+2.44%) |
Aug 18, 2009 | 8.650 | 8.737 | 8.603 | 8.704 | 67,391,280 | +0.14(+1.59%) |
Aug 17, 2009 | 8.481 | 8.704 | 8.470 | 8.568 | 82,705,304 | -0.02(-0.25%) |
Aug 14, 2009 | 8.644 | 8.644 | 8.464 | 8.590 | 62,003,532 | -0.02(-0.19%) |
Aug 13, 2009 | 8.650 | 8.660 | 8.519 | 8.606 | 68,738,696 | -0.03(-0.38%) |
Aug 12, 2009 | 8.633 | 8.715 | 8.579 | 8.639 | 65,061,988 | +0.02(+0.19%) |
Aug 11, 2009 | 8.606 | 8.688 | 8.579 | 8.622 | 51,372,968 | -0.04(-0.50%) |
Aug 10, 2009 | 8.633 | 8.704 | 8.611 | 8.666 | 51,599,592 | -0.03(-0.31%) |
Aug 07, 2009 | 8.666 | 8.807 | 8.650 | 8.693 | 73,075,136 | +0.09(+1.08%) |
Aug 06, 2009 | 8.650 | 8.666 | 8.551 | 8.601 | 69,946,968 | -0.04(-0.50%) |
Aug 05, 2009 | 8.704 | 8.715 | 8.524 | 8.644 | 107,790,072 | -0.03(-0.30%) |
Aug 04, 2009 | 8.606 | 8.730 | 8.584 | 8.670 | 90,801,680 | +0.03(+0.31%) |
Aug 03, 2009 | 8.697 | 8.713 | 8.525 | 8.643 | 93,604,600 | +0.05(+0.56%) |
Jul 31, 2009 | 8.692 | 8.730 | 8.579 | 8.595 | 79,607,280 | -0.01(-0.06%) |
Jul 30, 2009 | 8.611 | 8.773 | 8.573 | 8.600 | 89,848,224 | +0.10(+1.21%) |
Jul 29, 2009 | 8.633 | 8.676 | 8.438 | 8.498 | 112,880,760 | -0.15(-1.75%) |
Jul 28, 2009 | 8.897 | 8.989 | 8.611 | 8.649 | 139,691,568 | -0.30(-3.38%) |
Jul 27, 2009 | 8.919 | 8.983 | 8.843 | 8.951 | 87,931,896 | +0.06(+0.67%) |
Jul 24, 2009 | 8.660 | 8.902 | 8.649 | 8.892 | 94,515,904 | +0.18(+2.04%) |
Jul 23, 2009 | 8.660 | 8.848 | 8.584 | 8.713 | 108,777,376 | +0.15(+1.76%) |
Jul 22, 2009 | 8.455 | 8.886 | 8.417 | 8.562 | 154,975,344 | +0.09(+1.08%) |
Jul 21, 2009 | 8.320 | 8.514 | 8.287 | 8.471 | 102,686,752 | +0.24(+2.88%) |
Jul 20, 2009 | 8.109 | 8.249 | 7.958 | 8.233 | 102,328,424 | +0.16(+2.01%) |
Jul 17, 2009 | 8.136 | 8.158 | 8.017 | 8.071 | 98,668,112 | -0.06(-0.73%) |
Jul 16, 2009 | 8.077 | 8.147 | 8.028 | 8.131 | 68,861,648 | +0.03(+0.33%) |
Jul 15, 2009 | 8.077 | 8.120 | 7.926 | 8.104 | 80,721,080 | +0.06(+0.81%) |
Jul 14, 2009 | 7.910 | 8.061 | 7.888 | 8.039 | 69,180,568 | +0.08(+0.95%) |
Jul 13, 2009 | 7.742 | 7.969 | 7.726 | 7.964 | 98,296,872 | +0.30(+3.94%) |
Jul 10, 2009 | 7.678 | 7.710 | 7.613 | 7.661 | 72,166,592 | -0.05(-0.63%) |
Jul 09, 2009 | 7.888 | 7.920 | 7.672 | 7.710 | 113,736,456 | -0.17(-2.19%) |
Jul 08, 2009 | 7.953 | 7.985 | 7.823 | 7.883 | 93,830,920 | +0.01(+0.14%) |
Jul 07, 2009 | 7.850 | 8.007 | 7.796 | 7.872 | 112,908,832 | +0.01(+0.14%) |
Jul 06, 2009 | 7.769 | 7.883 | 7.699 | 7.861 | 101,812,784 | +0.05(+0.62%) |
Jul 02, 2009 | 7.969 | 7.985 | 7.791 | 7.812 | 76,539,104 | -0.23(-2.82%) |
Jul 01, 2009 | 8.077 | 8.115 | 7.947 | 8.039 | 86,761,568 | -0.05(-0.67%) |
Jun 30, 2009 | 8.239 | 8.244 | 7.969 | 8.093 | 96,679,944 | -0.14(-1.70%) |
Jun 29, 2009 | 8.228 | 8.293 | 8.077 | 8.233 | 59,316,656 | +0.04(+0.46%) |
Jun 26, 2009 | 8.217 | 8.293 | 8.082 | 8.196 | 80,284,608 | -0.08(-0.91%) |
Jun 25, 2009 | 8.077 | 8.287 | 8.039 | 8.271 | 95,413,080 | +0.33(+4.14%) |
Jun 24, 2009 | 7.991 | 8.071 | 7.888 | 7.942 | 70,859,160 | -0.01(-0.07%) |
Jun 23, 2009 | 7.915 | 7.991 | 7.877 | 7.947 | 89,573,976 | -0.03(-0.41%) |
Jun 22, 2009 | 8.034 | 8.120 | 7.920 | 7.980 | 108,372,928 | -0.11(-1.40%) |
Jun 19, 2009 | 8.174 | 8.266 | 8.077 | 8.093 | 156,791,536 | +0.04(+0.54%) |
Jun 18, 2009 | 7.899 | 8.190 | 7.866 | 8.050 | 123,998,304 | +0.18(+2.33%) |
Jun 17, 2009 | 7.678 | 7.931 | 7.667 | 7.866 | 101,942,128 | +0.23(+2.97%) |
Jun 16, 2009 | 7.667 | 7.802 | 7.614 | 7.640 | 84,668,440 | +0.02(+0.21%) |
Jun 15, 2009 | 7.931 | 7.931 | 7.564 | 7.624 | 109,305,584 | -0.34(-4.27%) |
Jun 12, 2009 | 7.861 | 8.129 | 7.829 | 7.964 | 137,584,176 | +0.07(+0.89%) |
Jun 11, 2009 | 7.602 | 7.996 | 7.580 | 7.893 | 130,553,976 | +0.31(+4.13%) |
Jun 10, 2009 | 7.624 | 7.726 | 7.521 | 7.580 | 87,517,488 | -0.04(-0.57%) |
Jun 09, 2009 | 7.753 | 7.785 | 7.607 | 7.624 | 78,782,496 | -0.10(-1.26%) |
Jun 08, 2009 | 7.710 | 7.796 | 7.618 | 7.721 | 88,859,872 | -0.11(-1.38%) |
Jun 05, 2009 | 7.980 | 8.001 | 7.737 | 7.829 | 91,144,280 | -0.07(-0.89%) |
Jun 04, 2009 | 8.061 | 8.061 | 7.877 | 7.899 | 75,016,304 | -0.13(-1.68%) |
Jun 03, 2009 | 8.012 | 8.050 | 7.904 | 8.034 | 96,419,344 | -0.05(-0.60%) |
Jun 02, 2009 | 8.082 | 8.147 | 7.996 | 8.082 | 92,943,592 | +0.12(+1.49%) |
Jun 01, 2009 | 8.287 | 8.336 | 7.931 | 7.964 | 130,656,200 | -0.23(-2.83%) |
May 29, 2009 | 7.985 | 8.201 | 7.904 | 8.196 | 127,862,712 | +0.27(+3.40%) |
May 28, 2009 | 7.964 | 8.017 | 7.861 | 7.926 | 79,006,800 | +0.02(+0.20%) |
May 27, 2009 | 8.093 | 8.120 | 7.872 | 7.910 | 65,597,140 | -0.19(-2.40%) |
May 26, 2009 | 8.039 | 8.190 | 7.947 | 8.104 | 92,294,600 | +0.03(+0.40%) |
May 22, 2009 | 8.007 | 8.142 | 7.915 | 8.071 | 62,588,428 | +0.07(+0.88%) |
May 21, 2009 | 8.109 | 8.196 | 7.920 | 8.001 | 91,413,504 | -0.15(-1.85%) |
May 20, 2009 | 8.174 | 8.260 | 8.104 | 8.152 | 66,760,740 | +0.01(+0.07%) |
May 19, 2009 | 8.196 | 8.249 | 8.104 | 8.147 | 63,259,364 | -0.05(-0.59%) |
May 18, 2009 | 8.104 | 8.217 | 8.082 | 8.196 | 74,442,856 | +0.10(+1.20%) |
May 15, 2009 | 8.190 | 8.249 | 8.034 | 8.098 | 94,092,360 | -0.18(-2.15%) |
May 14, 2009 | 8.233 | 8.363 | 8.196 | 8.276 | 90,485,432 | +0.04(+0.46%) |
May 13, 2009 | 8.142 | 8.417 | 8.082 | 8.239 | 182,118,112 | +0.18(+2.28%) |
May 12, 2009 | 7.683 | 8.206 | 7.661 | 8.055 | 216,265,984 | +0.42(+5.51%) |
May 11, 2009 | 7.607 | 7.780 | 7.607 | 7.634 | 98,213,376 | -0.13(-1.74%) |
May 08, 2009 | 7.732 | 7.829 | 7.688 | 7.769 | 104,824,952 | +0.16(+2.15%) |
May 07, 2009 | 7.564 | 7.785 | 7.473 | 7.606 | 138,884,992 | +0.10(+1.35%) |
May 06, 2009 | 7.645 | 7.688 | 7.424 | 7.505 | 112,412,808 | -0.12(-1.54%) |
May 05, 2009 | 7.468 | 7.665 | 7.436 | 7.623 | 120,417,896 | +0.16(+2.15%) |
May 04, 2009 | 7.313 | 7.468 | 7.270 | 7.463 | 116,580,304 | +0.21(+2.95%) |
May 01, 2009 | 7.148 | 7.249 | 7.073 | 7.249 | 105,624,872 | +0.12(+1.65%) |
Apr 30, 2009 | 7.249 | 7.324 | 7.089 | 7.132 | 121,038,728 | -0.04(-0.52%) |
Apr 29, 2009 | 7.126 | 7.260 | 7.019 | 7.169 | 146,457,152 | +0.03(+0.37%) |
Apr 28, 2009 | 7.281 | 7.286 | 7.014 | 7.142 | 127,132,848 | -0.06(-0.82%) |
Apr 27, 2009 | 7.132 | 7.238 | 7.051 | 7.201 | 106,606,176 | +0.17(+2.43%) |
Apr 24, 2009 | 7.105 | 7.142 | 6.934 | 7.030 | 122,931,480 | -0.06(-0.83%) |
Apr 23, 2009 | 6.998 | 7.105 | 6.806 | 7.089 | 161,337,136 | +0.13(+1.84%) |
Apr 22, 2009 | 7.169 | 7.174 | 6.961 | 6.961 | 135,268,736 | -0.26(-3.55%) |
Apr 21, 2009 | 7.254 | 7.281 | 6.993 | 7.217 | 124,182,112 | -0.04(-0.52%) |
Apr 20, 2009 | 7.457 | 7.484 | 7.238 | 7.254 | 98,019,832 | -0.30(-4.03%) |
Apr 17, 2009 | 7.479 | 7.617 | 7.420 | 7.559 | 136,264,256 | +0.14(+1.87%) |
Apr 16, 2009 | 7.436 | 7.468 | 7.238 | 7.420 | 97,718,856 | +0.02(+0.29%) |
Apr 15, 2009 | 7.121 | 7.441 | 7.110 | 7.398 | 110,455,248 | +0.28(+3.90%) |
Apr 14, 2009 | 7.217 | 7.228 | 7.051 | 7.121 | 108,694,848 | -0.07(-1.04%) |
Apr 13, 2009 | 7.222 | 7.324 | 7.164 | 7.196 | 78,301,288 | -0.04(-0.52%) |
Apr 09, 2009 | 7.270 | 7.324 | 7.126 | 7.233 | 103,089,584 | +0.04(+0.52%) |
Apr 08, 2009 | 7.228 | 7.318 | 7.132 | 7.196 | 78,611,048 | -0.02(-0.22%) |
Apr 07, 2009 | 7.270 | 7.318 | 7.185 | 7.212 | 93,806,168 | -0.11(-1.46%) |
Apr 06, 2009 | 7.238 | 7.572 | 7.228 | 7.318 | 111,607,040 | +0.09(+1.18%) |
Apr 03, 2009 | 7.254 | 7.350 | 7.180 | 7.233 | 99,142,280 | -0.21(-2.87%) |
Apr 02, 2009 | 7.505 | 7.527 | 7.324 | 7.447 | 113,213,664 | -0.02(-0.29%) |