Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.786 | 6.879 | 6.581 | 6.700 | 15,108,102 | -0.78(-10.40%) |
Apr 29, 2010 | 7.488 | 7.503 | 7.401 | 7.477 | 1,279,806 | +0.00(+0.06%) |
Apr 28, 2010 | 7.511 | 7.511 | 7.415 | 7.472 | 1,010,561 | +0.01(+0.13%) |
Apr 27, 2010 | 7.624 | 7.624 | 7.413 | 7.463 | 1,525,805 | -0.17(-2.21%) |
Apr 26, 2010 | 7.781 | 7.902 | 7.563 | 7.631 | 2,656,255 | -0.29(-3.67%) |
Apr 23, 2010 | 7.803 | 8.104 | 7.803 | 7.922 | 2,676,439 | +0.14(+1.84%) |
Apr 22, 2010 | 7.760 | 7.803 | 7.724 | 7.779 | 1,256,402 | +0.02(+0.23%) |
Apr 21, 2010 | 7.732 | 7.916 | 7.732 | 7.762 | 1,906,196 | +0.06(+0.81%) |
Apr 20, 2010 | 7.468 | 7.736 | 7.468 | 7.700 | 1,155,414 | +0.21(+2.74%) |
Apr 19, 2010 | 7.670 | 7.679 | 7.385 | 7.495 | 1,518,477 | -0.17(-2.22%) |
Apr 16, 2010 | 7.690 | 7.773 | 7.630 | 7.665 | 1,482,449 | +0.00(+0.04%) |
Apr 15, 2010 | 7.558 | 7.693 | 7.555 | 7.662 | 1,732,838 | +0.11(+1.45%) |
Apr 14, 2010 | 7.546 | 7.609 | 7.530 | 7.552 | 4,471,973 | +0.05(+0.61%) |
Apr 13, 2010 | 7.520 | 7.557 | 7.495 | 7.506 | 2,527,724 | -0.03(-0.44%) |
Apr 12, 2010 | 7.587 | 7.587 | 7.504 | 7.539 | 1,814,416 | -0.04(-0.59%) |
Apr 09, 2010 | 7.566 | 7.595 | 7.512 | 7.584 | 1,041,557 | -0.01(-0.10%) |
Apr 08, 2010 | 7.573 | 7.595 | 7.453 | 7.592 | 1,679,425 | -0.01(-0.13%) |
Apr 07, 2010 | 7.596 | 7.654 | 7.558 | 7.601 | 1,259,390 | -0.03(-0.33%) |
Apr 06, 2010 | 7.630 | 7.673 | 7.531 | 7.627 | 1,224,928 | -0.01(-0.15%) |
Apr 05, 2010 | 7.676 | 7.760 | 7.620 | 7.638 | 1,819,775 | +0.09(+1.24%) |
Apr 01, 2010 | 7.560 | 7.544 | 7.544 | 7.544 | 1,023,971 | -0.00(-0.04%) |
Mar 31, 2010 | 7.560 | 7.581 | 7.492 | 7.547 | 950,890 | -0.01(-0.17%) |
Mar 30, 2010 | 7.595 | 7.601 | 7.517 | 7.560 | 1,301,185 | +0.00(+0.00%) |
Mar 29, 2010 | 7.568 | 7.624 | 7.541 | 7.560 | 1,387,405 | +0.03(+0.46%) |
Mar 26, 2010 | 7.544 | 7.651 | 7.482 | 7.525 | 1,964,571 | -0.02(-0.25%) |
Mar 25, 2010 | 7.401 | 7.593 | 7.385 | 7.544 | 1,476,531 | +0.18(+2.44%) |
Mar 24, 2010 | 7.461 | 7.484 | 7.353 | 7.364 | 1,257,125 | -0.15(-2.03%) |
Mar 23, 2010 | 7.520 | 7.566 | 7.477 | 7.517 | 1,500,249 | +0.04(+0.55%) |
Mar 22, 2010 | 7.598 | 7.649 | 7.417 | 7.476 | 2,132,180 | -0.14(-1.88%) |
Mar 19, 2010 | 7.703 | 7.741 | 7.587 | 7.619 | 879,470 | -0.07(-0.85%) |
Mar 18, 2010 | 7.732 | 7.770 | 7.528 | 7.684 | 1,786,678 | -0.02(-0.32%) |
Mar 17, 2010 | 7.779 | 7.802 | 7.686 | 7.709 | 1,216,953 | -0.09(-1.11%) |
Mar 16, 2010 | 7.848 | 7.854 | 7.768 | 7.795 | 1,348,717 | -0.04(-0.51%) |
Mar 15, 2010 | 7.852 | 7.872 | 7.791 | 7.835 | 1,245,382 | -0.02(-0.24%) |
Mar 12, 2010 | 7.827 | 7.872 | 7.797 | 7.854 | 1,410,029 | +0.07(+0.84%) |
Mar 11, 2010 | 7.706 | 7.795 | 7.636 | 7.789 | 1,157,993 | +0.07(+0.97%) |
Mar 10, 2010 | 7.614 | 7.722 | 7.565 | 7.714 | 636,843 | +0.13(+1.66%) |
Mar 09, 2010 | 7.609 | 7.616 | 7.557 | 7.589 | 3,290,010 | -0.02(-0.21%) |
Mar 08, 2010 | 7.730 | 7.783 | 7.566 | 7.604 | 2,056,464 | -0.09(-1.16%) |
Mar 05, 2010 | 7.651 | 7.744 | 7.633 | 7.693 | 998,610 | +0.06(+0.79%) |
Mar 04, 2010 | 7.700 | 7.700 | 7.565 | 7.633 | 677,720 | -0.05(-0.62%) |
Mar 03, 2010 | 7.724 | 7.752 | 7.655 | 7.681 | 559,284 | +0.02(+0.27%) |
Mar 02, 2010 | 7.676 | 7.714 | 7.639 | 7.660 | 1,821,781 | -0.02(-0.25%) |
Mar 01, 2010 | 7.735 | 7.878 | 7.619 | 7.679 | 2,789,704 | -0.05(-0.70%) |
Feb 26, 2010 | 7.619 | 7.755 | 7.522 | 7.733 | 2,352,932 | +0.12(+1.54%) |
Feb 25, 2010 | 7.568 | 7.641 | 7.554 | 7.616 | 1,860,199 | -0.00(-0.04%) |
Feb 24, 2010 | 7.554 | 7.722 | 7.546 | 7.619 | 2,358,523 | +0.04(+0.59%) |
Feb 23, 2010 | 7.631 | 7.638 | 7.520 | 7.574 | 2,886,491 | -0.08(-1.06%) |
Feb 22, 2010 | 7.624 | 7.703 | 7.544 | 7.655 | 3,337,183 | +0.08(+1.01%) |
Feb 19, 2010 | 7.390 | 7.593 | 7.372 | 7.579 | 3,252,907 | +0.19(+2.52%) |
Feb 18, 2010 | 7.186 | 7.406 | 7.150 | 7.393 | 2,410,565 | +0.23(+3.22%) |
Feb 17, 2010 | 7.216 | 7.248 | 7.143 | 7.162 | 3,689,598 | -0.05(-0.73%) |
Feb 16, 2010 | 7.374 | 7.374 | 7.175 | 7.215 | 2,008,587 | -0.09(-1.20%) |
Feb 12, 2010 | 7.304 | 7.302 | 7.302 | 7.302 | 1,283,108 | -0.01(-0.20%) |
Feb 11, 2010 | 7.236 | 7.347 | 7.213 | 7.317 | 1,198,128 | +0.07(+1.01%) |
Feb 10, 2010 | 7.294 | 7.296 | 7.170 | 7.244 | 1,503,595 | -0.03(-0.44%) |
Feb 09, 2010 | 7.434 | 7.441 | 7.220 | 7.275 | 2,698,377 | -0.12(-1.61%) |
Feb 08, 2010 | 7.240 | 7.460 | 7.199 | 7.395 | 4,663,842 | +0.17(+2.35%) |
Feb 05, 2010 | 6.849 | 7.263 | 6.841 | 7.224 | 7,302,417 | +0.32(+4.63%) |
Feb 04, 2010 | 6.957 | 7.223 | 6.867 | 6.905 | 12,428,317 | +0.46(+7.10%) |
Feb 03, 2010 | 6.455 | 6.515 | 6.409 | 6.447 | 927,090 | -0.01(-0.10%) |
Feb 02, 2010 | 6.390 | 6.492 | 6.390 | 6.453 | 1,018,649 | +0.10(+1.53%) |
Feb 01, 2010 | 6.269 | 6.415 | 6.269 | 6.356 | 923,001 | +0.09(+1.42%) |
Jan 29, 2010 | 6.363 | 6.480 | 6.259 | 6.267 | 916,127 | -0.08(-1.33%) |
Jan 28, 2010 | 6.461 | 6.517 | 6.339 | 6.352 | 1,044,129 | -0.10(-1.63%) |
Jan 27, 2010 | 6.422 | 6.492 | 6.382 | 6.457 | 617,854 | +0.02(+0.32%) |
Jan 26, 2010 | 6.404 | 6.490 | 6.298 | 6.436 | 718,094 | +0.04(+0.60%) |
Jan 25, 2010 | 6.484 | 6.484 | 6.372 | 6.398 | 584,852 | -0.04(-0.57%) |
Jan 22, 2010 | 6.503 | 6.584 | 6.396 | 6.434 | 1,878,741 | -0.05(-0.78%) |
Jan 21, 2010 | 6.565 | 6.628 | 6.406 | 6.485 | 1,437,396 | -0.06(-0.90%) |
Jan 20, 2010 | 6.520 | 6.574 | 6.484 | 6.544 | 1,172,428 | -0.05(-0.80%) |
Jan 19, 2010 | 6.569 | 6.625 | 6.479 | 6.596 | 1,318,048 | -0.01(-0.19%) |
Jan 15, 2010 | 6.719 | 6.609 | 6.609 | 6.609 | 1,581,242 | -0.10(-1.52%) |
Jan 14, 2010 | 6.414 | 6.757 | 6.414 | 6.711 | 2,536,668 | +0.28(+4.27%) |
Jan 13, 2010 | 6.415 | 6.466 | 6.393 | 6.436 | 717,716 | +0.07(+1.05%) |
Jan 12, 2010 | 6.418 | 6.441 | 6.337 | 6.369 | 580,506 | -0.09(-1.33%) |
Jan 11, 2010 | 6.482 | 6.523 | 6.439 | 6.455 | 1,241,049 | -0.04(-0.64%) |
Jan 08, 2010 | 6.460 | 6.522 | 6.423 | 6.496 | 695,231 | +0.06(+0.86%) |
Jan 07, 2010 | 6.544 | 6.550 | 6.423 | 6.441 | 878,979 | -0.07(-1.05%) |
Jan 06, 2010 | 6.519 | 6.563 | 6.499 | 6.509 | 1,733,907 | -0.00(-0.07%) |
Jan 05, 2010 | 6.464 | 6.519 | 6.383 | 6.514 | 1,384,449 | +0.06(+0.96%) |
Jan 04, 2010 | 6.479 | 6.512 | 6.436 | 6.452 | 843,744 | -0.01(-0.17%) |
Dec 31, 2009 | 6.466 | 6.463 | 6.463 | 6.463 | 1,246,628 | -0.00(-0.05%) |
Dec 30, 2009 | 6.382 | 6.469 | 6.339 | 6.466 | 1,329,967 | +0.02(+0.30%) |
Dec 29, 2009 | 6.428 | 6.488 | 6.428 | 6.447 | 1,870,187 | +0.03(+0.55%) |
Dec 28, 2009 | 6.361 | 6.417 | 6.353 | 6.412 | 565,806 | +0.03(+0.47%) |
Dec 24, 2009 | 6.320 | 6.402 | 6.290 | 6.382 | 1,104,498 | +0.08(+1.21%) |
Dec 23, 2009 | 6.237 | 6.306 | 6.236 | 6.306 | 1,372,479 | +0.10(+1.69%) |
Dec 22, 2009 | 5.924 | 6.228 | 5.924 | 6.201 | 1,453,391 | +0.08(+1.35%) |
Dec 21, 2009 | 6.067 | 6.135 | 6.034 | 6.118 | 640,195 | +0.07(+1.18%) |
Dec 18, 2009 | 6.003 | 6.056 | 5.951 | 6.046 | 1,182,447 | +0.09(+1.58%) |
Dec 17, 2009 | 5.994 | 6.059 | 5.913 | 5.953 | 532,276 | -0.08(-1.32%) |
Dec 16, 2009 | 6.030 | 6.078 | 6.002 | 6.032 | 697,614 | +0.02(+0.34%) |
Dec 15, 2009 | 6.026 | 6.070 | 5.946 | 6.011 | 1,529,195 | -0.07(-1.15%) |
Dec 14, 2009 | 6.071 | 6.139 | 6.061 | 6.081 | 791,514 | -0.05(-0.80%) |
Dec 11, 2009 | 6.267 | 6.267 | 6.096 | 6.131 | 728,321 | -0.12(-1.86%) |
Dec 10, 2009 | 6.177 | 6.315 | 6.177 | 6.247 | 1,088,629 | +0.12(+1.89%) |
Dec 09, 2009 | 6.127 | 6.142 | 5.997 | 6.131 | 1,212,374 | +0.03(+0.50%) |
Dec 08, 2009 | 6.196 | 6.197 | 6.070 | 6.100 | 417,293 | -0.14(-2.17%) |
Dec 07, 2009 | 6.218 | 6.310 | 6.218 | 6.236 | 722,622 | -0.02(-0.25%) |
Dec 04, 2009 | 6.290 | 6.318 | 6.145 | 6.251 | 1,097,919 | +0.07(+1.13%) |
Dec 03, 2009 | 6.151 | 6.302 | 6.126 | 6.181 | 1,663,821 | +0.06(+0.91%) |
Dec 02, 2009 | 6.078 | 6.172 | 6.061 | 6.126 | 682,318 | +0.03(+0.57%) |
Dec 01, 2009 | 6.064 | 6.134 | 6.029 | 6.091 | 1,097,944 | +0.04(+0.63%) |
Nov 30, 2009 | 5.883 | 6.075 | 5.883 | 6.053 | 3,371,097 | +0.21(+3.51%) |
Nov 27, 2009 | 5.739 | 5.902 | 5.739 | 5.848 | 366,245 | -0.08(-1.39%) |
Nov 25, 2009 | 5.968 | 6.008 | 5.846 | 5.930 | 894,735 | +0.06(+1.03%) |
Nov 24, 2009 | 5.835 | 5.870 | 5.787 | 5.870 | 708,037 | +0.04(+0.65%) |
Nov 23, 2009 | 5.865 | 5.871 | 5.813 | 5.832 | 1,109,952 | +0.05(+0.88%) |
Nov 20, 2009 | 5.798 | 5.803 | 5.695 | 5.781 | 2,205,657 | -0.04(-0.71%) |
Nov 19, 2009 | 5.922 | 5.922 | 5.768 | 5.822 | 2,560,292 | -0.10(-1.74%) |
Nov 18, 2009 | 5.992 | 6.038 | 5.878 | 5.926 | 2,139,105 | -0.10(-1.66%) |
Nov 17, 2009 | 6.035 | 6.037 | 5.970 | 6.026 | 2,013,430 | -0.05(-0.89%) |
Nov 16, 2009 | 6.172 | 6.191 | 6.075 | 6.080 | 872,230 | -0.03(-0.55%) |
Nov 13, 2009 | 6.139 | 6.178 | 6.073 | 6.113 | 1,929,996 | -0.01(-0.23%) |
Nov 12, 2009 | 6.212 | 6.250 | 6.127 | 6.127 | 549,095 | -0.12(-1.91%) |
Nov 11, 2009 | 6.229 | 6.290 | 6.189 | 6.247 | 939,122 | +0.03(+0.43%) |
Nov 10, 2009 | 6.196 | 6.234 | 6.154 | 6.220 | 1,505,646 | +0.01(+0.20%) |
Nov 09, 2009 | 6.116 | 6.224 | 6.092 | 6.207 | 1,294,449 | +0.16(+2.57%) |
Nov 06, 2009 | 6.073 | 6.077 | 5.986 | 6.051 | 1,116,839 | -0.01(-0.21%) |
Nov 05, 2009 | 6.008 | 6.085 | 5.992 | 6.064 | 1,235,633 | +0.12(+1.95%) |
Nov 04, 2009 | 5.833 | 6.003 | 5.833 | 5.948 | 1,934,777 | +0.14(+2.47%) |
Nov 03, 2009 | 5.824 | 5.841 | 5.719 | 5.805 | 3,944,811 | -0.07(-1.14%) |
Nov 02, 2009 | 5.945 | 6.042 | 5.851 | 5.871 | 2,423,956 | -0.02(-0.30%) |
Oct 30, 2009 | 6.054 | 6.127 | 5.883 | 5.889 | 2,213,073 | -0.17(-2.78%) |
Oct 29, 2009 | 5.984 | 6.105 | 5.964 | 6.057 | 1,771,004 | +0.12(+2.06%) |
Oct 28, 2009 | 6.196 | 6.258 | 5.856 | 5.935 | 5,980,903 | -0.37(-5.85%) |
Oct 27, 2009 | 6.304 | 6.317 | 6.189 | 6.304 | 3,406,672 | +0.04(+0.63%) |
Oct 26, 2009 | 6.253 | 6.367 | 6.183 | 6.264 | 1,315,029 | +0.02(+0.31%) |
Oct 23, 2009 | 6.285 | 6.417 | 6.188 | 6.245 | 1,382,983 | -0.09(-1.38%) |
Oct 22, 2009 | 6.266 | 6.350 | 6.231 | 6.333 | 725,151 | +0.04(+0.71%) |
Oct 21, 2009 | 6.350 | 6.430 | 6.264 | 6.288 | 1,020,077 | -0.07(-1.08%) |
Oct 20, 2009 | 6.366 | 6.563 | 6.355 | 6.356 | 1,301,682 | -0.15(-2.30%) |
Oct 19, 2009 | 6.404 | 6.588 | 6.393 | 6.506 | 1,833,977 | +0.11(+1.69%) |
Oct 16, 2009 | 6.512 | 6.512 | 6.363 | 6.398 | 1,139,048 | -0.12(-1.78%) |
Oct 15, 2009 | 6.441 | 6.573 | 6.436 | 6.514 | 2,563,909 | +0.07(+1.04%) |
Oct 14, 2009 | 6.329 | 6.460 | 6.329 | 6.447 | 3,456,890 | +0.17(+2.66%) |
Oct 13, 2009 | 6.127 | 6.290 | 6.127 | 6.280 | 2,692,352 | +0.13(+2.07%) |
Oct 12, 2009 | 6.178 | 6.197 | 6.118 | 6.153 | 1,537,384 | +0.02(+0.39%) |
Oct 09, 2009 | 6.127 | 6.189 | 6.118 | 6.129 | 1,038,689 | -0.02(-0.39%) |
Oct 08, 2009 | 6.086 | 6.180 | 6.086 | 6.153 | 834,177 | +0.06(+1.04%) |
Oct 07, 2009 | 5.954 | 6.094 | 5.951 | 6.089 | 1,635,064 | +0.09(+1.48%) |
Oct 06, 2009 | 5.919 | 6.016 | 5.919 | 6.000 | 3,807,807 | +0.06(+1.04%) |
Oct 05, 2009 | 5.865 | 5.957 | 5.779 | 5.938 | 1,680,451 | +0.04(+0.67%) |
Oct 02, 2009 | 5.819 | 5.954 | 5.781 | 5.898 | 1,465,593 | +0.04(+0.76%) |
Oct 01, 2009 | 5.965 | 5.988 | 5.767 | 5.854 | 3,219,231 | -0.08(-1.37%) |
Sep 30, 2009 | 6.042 | 6.096 | 5.911 | 5.935 | 1,588,073 | -0.06(-1.06%) |
Sep 29, 2009 | 6.024 | 6.092 | 5.975 | 5.999 | 2,121,029 | +0.03(+0.48%) |
Sep 28, 2009 | 5.992 | 6.002 | 5.884 | 5.970 | 5,069,663 | -0.04(-0.74%) |
Sep 25, 2009 | 6.178 | 6.223 | 5.995 | 6.015 | 4,158,127 | -0.17(-2.83%) |
Sep 24, 2009 | 6.236 | 6.301 | 6.172 | 6.189 | 2,836,293 | -0.07(-1.07%) |
Sep 23, 2009 | 6.264 | 6.275 | 6.189 | 6.256 | 2,554,952 | +0.03(+0.54%) |
Sep 22, 2009 | 6.306 | 6.336 | 6.223 | 6.223 | 3,986,015 | -0.05(-0.79%) |
Sep 21, 2009 | 6.159 | 6.302 | 6.110 | 6.272 | 2,380,814 | +0.12(+1.89%) |
Sep 18, 2009 | 6.107 | 6.183 | 6.061 | 6.156 | 3,373,934 | +0.07(+1.10%) |
Sep 17, 2009 | 6.091 | 6.118 | 5.905 | 6.089 | 2,915,097 | +0.02(+0.37%) |
Sep 16, 2009 | 5.892 | 6.104 | 5.865 | 6.067 | 3,664,118 | +0.22(+3.75%) |
Sep 15, 2009 | 5.657 | 5.879 | 5.657 | 5.848 | 3,654,532 | +0.17(+3.08%) |
Sep 14, 2009 | 5.560 | 5.682 | 5.499 | 5.673 | 2,819,455 | +0.14(+2.44%) |
Sep 11, 2009 | 5.581 | 5.604 | 5.490 | 5.538 | 2,719,932 | -0.06(-1.02%) |
Sep 10, 2009 | 5.732 | 5.747 | 5.555 | 5.595 | 4,181,827 | -0.15(-2.68%) |
Sep 09, 2009 | 5.670 | 5.763 | 5.643 | 5.749 | 3,200,343 | +0.09(+1.63%) |
Sep 08, 2009 | 5.552 | 5.657 | 5.547 | 5.657 | 2,812,002 | +0.14(+2.45%) |
Sep 04, 2009 | 5.485 | 5.549 | 5.485 | 5.522 | 2,194,996 | +0.04(+0.75%) |
Sep 03, 2009 | 5.453 | 5.480 | 5.356 | 5.480 | 2,020,261 | +0.05(+0.91%) |
Sep 02, 2009 | 5.490 | 5.507 | 5.425 | 5.431 | 1,518,301 | -0.07(-1.33%) |
Sep 01, 2009 | 5.542 | 5.625 | 5.493 | 5.504 | 1,482,374 | -0.09(-1.56%) |
Aug 31, 2009 | 5.574 | 5.655 | 5.547 | 5.592 | 1,986,309 | -0.07(-1.15%) |
Aug 28, 2009 | 5.703 | 5.748 | 5.609 | 5.657 | 2,649,915 | -0.04(-0.64%) |
Aug 27, 2009 | 5.643 | 5.701 | 5.503 | 5.693 | 2,369,549 | +0.06(+1.02%) |
Aug 26, 2009 | 5.628 | 5.673 | 5.540 | 5.636 | 2,978,164 | -0.01(-0.11%) |
Aug 25, 2009 | 5.650 | 5.803 | 5.600 | 5.643 | 4,990,381 | -0.07(-1.28%) |
Aug 24, 2009 | 6.140 | 6.167 | 5.665 | 5.716 | 8,156,842 | -0.38(-6.21%) |
Aug 21, 2009 | 6.161 | 6.334 | 6.073 | 6.094 | 5,933,459 | +0.11(+1.86%) |
Aug 20, 2009 | 6.142 | 6.170 | 5.970 | 5.983 | 3,701,284 | -0.11(-1.75%) |
Aug 19, 2009 | 6.121 | 6.231 | 6.078 | 6.089 | 1,635,649 | -0.10(-1.54%) |
Aug 18, 2009 | 6.091 | 6.207 | 6.029 | 6.185 | 1,857,494 | +0.12(+1.97%) |
Aug 17, 2009 | 6.193 | 6.255 | 6.065 | 6.065 | 1,324,904 | -0.22(-3.44%) |
Aug 14, 2009 | 6.237 | 6.390 | 6.191 | 6.282 | 2,391,029 | -0.02(-0.30%) |
Aug 13, 2009 | 6.224 | 6.344 | 6.153 | 6.301 | 2,083,234 | +0.14(+2.19%) |
Aug 12, 2009 | 6.072 | 6.248 | 6.072 | 6.166 | 2,045,508 | +0.13(+2.16%) |
Aug 11, 2009 | 6.139 | 6.139 | 5.994 | 6.035 | 2,008,165 | -0.08(-1.25%) |
Aug 10, 2009 | 6.137 | 6.150 | 6.099 | 6.112 | 990,352 | -0.02(-0.31%) |
Aug 07, 2009 | 6.086 | 6.137 | 5.975 | 6.131 | 1,000,636 | +0.07(+1.18%) |
Aug 06, 2009 | 6.139 | 6.139 | 6.018 | 6.059 | 673,978 | -0.03(-0.42%) |
Aug 05, 2009 | 6.139 | 6.139 | 6.002 | 6.085 | 1,547,731 | -0.06(-0.96%) |
Aug 04, 2009 | 6.062 | 6.183 | 6.056 | 6.143 | 1,216,412 | +0.08(+1.34%) |
Aug 03, 2009 | 6.040 | 6.096 | 5.914 | 6.062 | 860,947 | +0.06(+1.03%) |
Jul 31, 2009 | 5.924 | 6.085 | 5.924 | 6.000 | 1,698,924 | +0.06(+1.07%) |
Jul 30, 2009 | 5.878 | 6.054 | 5.878 | 5.937 | 1,721,818 | +0.14(+2.36%) |
Jul 29, 2009 | 5.900 | 5.983 | 5.797 | 5.800 | 2,108,053 | -0.08(-1.30%) |
Jul 28, 2009 | 5.835 | 5.933 | 5.835 | 5.876 | 1,948,778 | -0.04(-0.73%) |
Jul 27, 2009 | 6.138 | 6.199 | 5.871 | 5.919 | 3,748,690 | -0.21(-3.40%) |
Jul 24, 2009 | 6.174 | 6.194 | 6.083 | 6.127 | 1,413,967 | -0.02(-0.36%) |
Jul 23, 2009 | 6.048 | 6.194 | 6.048 | 6.150 | 2,296,890 | +0.13(+2.11%) |
Jul 22, 2009 | 5.843 | 6.062 | 5.843 | 6.022 | 2,785,471 | +0.14(+2.32%) |
Jul 21, 2009 | 5.902 | 5.949 | 5.821 | 5.886 | 1,039,324 | +0.03(+0.49%) |
Jul 20, 2009 | 5.883 | 5.892 | 5.784 | 5.857 | 1,169,119 | -0.02(-0.27%) |
Jul 17, 2009 | 5.876 | 5.891 | 5.813 | 5.873 | 1,975,484 | +0.03(+0.52%) |
Jul 16, 2009 | 5.786 | 5.856 | 5.687 | 5.843 | 1,870,904 | +0.02(+0.30%) |
Jul 15, 2009 | 5.898 | 5.898 | 5.741 | 5.825 | 2,329,018 | +0.02(+0.27%) |
Jul 14, 2009 | 5.716 | 5.843 | 5.676 | 5.809 | 1,852,243 | +0.09(+1.50%) |
Jul 13, 2009 | 5.663 | 5.735 | 5.557 | 5.724 | 1,494,274 | +0.08(+1.38%) |
Jul 10, 2009 | 5.724 | 5.767 | 5.643 | 5.646 | 2,661,953 | +0.08(+1.46%) |
Jul 09, 2009 | 5.468 | 5.606 | 5.468 | 5.565 | 993,063 | +0.07(+1.30%) |
Jul 08, 2009 | 5.533 | 5.533 | 5.374 | 5.493 | 2,316,300 | -0.05(-0.92%) |
Jul 07, 2009 | 5.676 | 5.722 | 5.501 | 5.544 | 2,287,676 | -0.15(-2.68%) |
Jul 06, 2009 | 5.867 | 5.919 | 5.581 | 5.697 | 2,961,584 | -0.16(-2.69%) |
Jul 02, 2009 | 5.852 | 5.875 | 5.763 | 5.854 | 1,657,531 | +0.00(+0.05%) |
Jul 01, 2009 | 5.860 | 5.953 | 5.797 | 5.851 | 1,679,973 | +0.06(+1.04%) |
Jun 30, 2009 | 5.833 | 5.841 | 5.733 | 5.790 | 1,982,824 | -0.02(-0.36%) |
Jun 29, 2009 | 5.755 | 5.863 | 5.751 | 5.811 | 2,665,067 | +0.03(+0.49%) |
Jun 26, 2009 | 5.660 | 5.800 | 5.660 | 5.782 | 1,672,947 | +0.13(+2.36%) |
Jun 25, 2009 | 5.577 | 5.650 | 5.520 | 5.649 | 1,957,118 | +0.12(+2.24%) |
Jun 24, 2009 | 5.519 | 5.617 | 5.479 | 5.525 | 1,762,280 | -0.01(-0.26%) |
Jun 23, 2009 | 5.590 | 5.625 | 5.453 | 5.539 | 1,903,152 | -0.02(-0.40%) |
Jun 22, 2009 | 5.608 | 5.693 | 5.561 | 5.561 | 1,908,460 | -0.09(-1.63%) |
Jun 19, 2009 | 5.749 | 5.808 | 5.600 | 5.654 | 1,872,225 | -0.12(-2.01%) |
Jun 18, 2009 | 5.813 | 5.821 | 5.665 | 5.770 | 1,688,093 | -0.01(-0.25%) |
Jun 17, 2009 | 5.741 | 5.809 | 5.709 | 5.784 | 4,545,740 | +0.09(+1.65%) |
Jun 16, 2009 | 5.668 | 5.789 | 5.668 | 5.690 | 4,283,098 | +0.02(+0.34%) |
Jun 15, 2009 | 5.739 | 5.747 | 5.577 | 5.671 | 2,194,600 | -0.11(-1.87%) |
Jun 12, 2009 | 5.849 | 5.861 | 5.711 | 5.779 | 1,836,713 | -0.09(-1.49%) |
Jun 11, 2009 | 5.757 | 5.915 | 5.739 | 5.867 | 4,307,930 | +0.14(+2.41%) |
Jun 10, 2009 | 5.603 | 5.795 | 5.588 | 5.728 | 6,724,056 | +0.16(+2.91%) |
Jun 09, 2009 | 5.455 | 5.584 | 5.394 | 5.566 | 1,984,673 | +0.10(+1.89%) |
Jun 08, 2009 | 5.479 | 5.553 | 5.436 | 5.463 | 3,234,861 | -0.02(-0.38%) |
Jun 05, 2009 | 5.506 | 5.596 | 5.439 | 5.484 | 3,498,911 | -0.04(-0.66%) |
Jun 04, 2009 | 5.455 | 5.520 | 5.374 | 5.520 | 2,107,279 | +0.05(+0.84%) |
Jun 03, 2009 | 5.596 | 5.604 | 5.407 | 5.474 | 2,488,602 | -0.11(-1.96%) |
Jun 02, 2009 | 5.608 | 5.716 | 5.528 | 5.584 | 3,411,025 | -0.09(-1.54%) |
Jun 01, 2009 | 5.655 | 5.719 | 5.654 | 5.671 | 2,554,858 | +0.07(+1.25%) |
May 29, 2009 | 5.549 | 5.641 | 5.382 | 5.601 | 6,032,963 | +0.16(+2.92%) |
May 28, 2009 | 5.437 | 5.485 | 5.342 | 5.442 | 3,529,234 | +0.10(+1.87%) |
May 27, 2009 | 5.204 | 5.383 | 5.190 | 5.342 | 3,335,975 | +0.08(+1.51%) |
May 26, 2009 | 4.978 | 5.264 | 4.978 | 5.263 | 4,884,342 | +0.25(+5.08%) |
May 22, 2009 | 5.005 | 5.091 | 4.965 | 5.008 | 1,407,878 | +0.06(+1.16%) |
May 21, 2009 | 4.984 | 5.032 | 4.918 | 4.951 | 1,970,924 | -0.05(-0.95%) |
May 20, 2009 | 5.115 | 5.177 | 4.989 | 4.999 | 3,051,647 | -0.10(-1.90%) |
May 19, 2009 | 4.875 | 5.148 | 4.875 | 5.096 | 4,185,676 | +0.17(+3.45%) |
May 18, 2009 | 4.987 | 5.008 | 4.817 | 4.925 | 3,034,860 | -0.02(-0.45%) |
May 15, 2009 | 4.900 | 4.997 | 4.859 | 4.948 | 2,159,503 | +0.06(+1.24%) |
May 14, 2009 | 4.816 | 4.914 | 4.752 | 4.887 | 3,428,554 | +0.08(+1.69%) |
May 13, 2009 | 4.906 | 4.914 | 4.781 | 4.806 | 3,566,891 | -0.15(-2.95%) |
May 12, 2009 | 5.067 | 5.129 | 4.924 | 4.952 | 3,147,465 | -0.09(-1.83%) |
May 11, 2009 | 4.881 | 5.092 | 4.857 | 5.045 | 2,495,904 | +0.07(+1.50%) |
May 08, 2009 | 4.965 | 5.081 | 4.943 | 4.970 | 3,856,886 | +0.00(+0.10%) |
May 07, 2009 | 5.030 | 5.069 | 4.757 | 4.965 | 15,480,965 | +0.05(+1.10%) |
May 06, 2009 | 5.134 | 5.215 | 4.830 | 4.911 | 16,875,642 | -0.26(-4.95%) |
May 05, 2009 | 5.173 | 5.236 | 5.126 | 5.167 | 3,256,630 | -0.00(-0.09%) |
May 04, 2009 | 5.221 | 5.264 | 5.113 | 5.172 | 5,096,243 | -0.06(-1.15%) |