Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.02 | 10.08 | 9.823 | 9.851 | 1,714,728 | -0.19(-1.87%) |
Apr 29, 2010 | 10.10 | 10.20 | 9.977 | 10.04 | 1,043,273 | +0.02(+0.17%) |
Apr 28, 2010 | 9.970 | 10.21 | 9.786 | 10.02 | 3,262,137 | +0.31(+3.19%) |
Apr 27, 2010 | 9.977 | 9.994 | 9.697 | 9.711 | 1,444,958 | -0.37(-3.65%) |
Apr 26, 2010 | 10.17 | 10.23 | 10.06 | 10.08 | 1,162,132 | -0.04(-0.44%) |
Apr 23, 2010 | 9.868 | 10.27 | 9.862 | 10.12 | 2,409,253 | +0.24(+2.45%) |
Apr 22, 2010 | 9.888 | 9.888 | 9.711 | 9.881 | 2,751,162 | -0.00(-0.03%) |
Apr 21, 2010 | 9.663 | 9.939 | 9.646 | 9.885 | 2,568,250 | +0.28(+2.87%) |
Apr 20, 2010 | 9.612 | 9.680 | 9.486 | 9.609 | 68,925 | +0.18(+1.95%) |
Apr 19, 2010 | 9.323 | 9.568 | 9.272 | 9.425 | 1,651,318 | +0.03(+0.29%) |
Apr 16, 2010 | 9.496 | 9.568 | 9.272 | 9.398 | 1,479,942 | -0.09(-0.97%) |
Apr 15, 2010 | 9.469 | 9.711 | 9.411 | 9.490 | 1,045,094 | +0.07(+0.72%) |
Apr 14, 2010 | 9.493 | 9.517 | 9.415 | 9.422 | 646,033 | +0.00(+0.00%) |
Apr 13, 2010 | 9.466 | 9.479 | 9.350 | 9.422 | 630,737 | -0.02(-0.25%) |
Apr 12, 2010 | 9.353 | 9.507 | 9.343 | 9.445 | 683,839 | +0.08(+0.84%) |
Apr 09, 2010 | 9.422 | 9.490 | 9.340 | 9.367 | 611,378 | -0.07(-0.76%) |
Apr 08, 2010 | 9.244 | 9.449 | 9.040 | 9.439 | 1,208,327 | +0.17(+1.84%) |
Apr 07, 2010 | 9.398 | 9.411 | 9.261 | 9.268 | 827,268 | -0.12(-1.23%) |
Apr 06, 2010 | 9.377 | 9.428 | 9.313 | 9.384 | 738,918 | -0.09(-0.97%) |
Apr 05, 2010 | 9.367 | 9.513 | 9.289 | 9.476 | 1,573,417 | +0.21(+2.32%) |
Apr 01, 2010 | 9.057 | 9.261 | 9.261 | 9.261 | 5,081,992 | +0.31(+3.46%) |
Mar 31, 2010 | 9.044 | 9.136 | 8.921 | 8.952 | 1,213,622 | -0.08(-0.90%) |
Mar 30, 2010 | 9.047 | 9.129 | 8.955 | 9.033 | 1,183,240 | +0.01(+0.11%) |
Mar 29, 2010 | 9.003 | 9.044 | 8.887 | 9.023 | 927,155 | +0.11(+1.26%) |
Mar 26, 2010 | 8.938 | 8.948 | 8.754 | 8.911 | 1,210,277 | -0.01(-0.15%) |
Mar 25, 2010 | 8.911 | 9.010 | 8.863 | 8.924 | 796,266 | +0.05(+0.61%) |
Mar 24, 2010 | 9.037 | 9.037 | 8.843 | 8.870 | 902,940 | -0.16(-1.77%) |
Mar 23, 2010 | 9.033 | 9.057 | 8.979 | 9.030 | 2,746,833 | +0.00(+0.00%) |
Mar 22, 2010 | 8.996 | 9.081 | 8.873 | 9.030 | 1,135,794 | +0.05(+0.53%) |
Mar 19, 2010 | 9.030 | 9.050 | 8.945 | 8.982 | 827,462 | -0.06(-0.68%) |
Mar 18, 2010 | 9.054 | 9.098 | 8.993 | 9.044 | 1,211,901 | +0.02(+0.26%) |
Mar 17, 2010 | 8.993 | 9.176 | 8.945 | 9.020 | 1,236,459 | +0.06(+0.72%) |
Mar 16, 2010 | 8.975 | 8.982 | 8.806 | 8.955 | 836,029 | +0.06(+0.73%) |
Mar 15, 2010 | 8.843 | 8.897 | 8.819 | 8.890 | 1,238,268 | -0.05(-0.57%) |
Mar 12, 2010 | 8.877 | 9.067 | 8.867 | 8.941 | 1,759,742 | +0.17(+1.90%) |
Mar 11, 2010 | 8.747 | 8.792 | 8.632 | 8.775 | 771,273 | +0.03(+0.39%) |
Mar 10, 2010 | 8.853 | 8.860 | 8.638 | 8.741 | 1,232,955 | -0.09(-1.00%) |
Mar 09, 2010 | 8.717 | 8.867 | 8.710 | 8.829 | 1,102,939 | +0.13(+1.45%) |
Mar 08, 2010 | 8.815 | 8.880 | 8.689 | 8.703 | 1,396,326 | +0.00(+0.04%) |
Mar 05, 2010 | 8.546 | 8.796 | 8.294 | 8.700 | 4,806,156 | +0.21(+2.53%) |
Mar 04, 2010 | 8.376 | 8.495 | 8.335 | 8.485 | 1,641,013 | +0.14(+1.67%) |
Mar 03, 2010 | 8.284 | 8.349 | 8.226 | 8.346 | 1,034,196 | +0.13(+1.57%) |
Mar 02, 2010 | 8.186 | 8.318 | 8.186 | 8.216 | 1,633,879 | +0.10(+1.26%) |
Mar 01, 2010 | 8.097 | 8.148 | 8.070 | 8.114 | 1,329,047 | +0.07(+0.93%) |
Feb 26, 2010 | 8.117 | 8.155 | 8.015 | 8.039 | 834,540 | -0.10(-1.21%) |
Feb 25, 2010 | 7.934 | 8.138 | 7.821 | 8.138 | 970,230 | +0.12(+1.44%) |
Feb 24, 2010 | 8.165 | 8.169 | 7.985 | 8.022 | 878,270 | -0.08(-0.97%) |
Feb 23, 2010 | 8.237 | 8.298 | 8.036 | 8.100 | 1,456,555 | -0.18(-2.18%) |
Feb 22, 2010 | 8.400 | 8.441 | 8.196 | 8.281 | 1,456,635 | -0.08(-0.98%) |
Feb 19, 2010 | 8.301 | 8.383 | 8.277 | 8.363 | 1,130,120 | +0.03(+0.37%) |
Feb 18, 2010 | 8.325 | 8.383 | 8.284 | 8.332 | 1,164,922 | -0.04(-0.53%) |
Feb 17, 2010 | 8.397 | 8.495 | 8.294 | 8.376 | 1,590,915 | -0.07(-0.81%) |
Feb 16, 2010 | 8.495 | 8.563 | 8.339 | 8.444 | 1,772,230 | +0.02(+0.28%) |
Feb 12, 2010 | 8.233 | 8.420 | 8.420 | 8.420 | 4,377,139 | +0.15(+1.77%) |
Feb 11, 2010 | 7.998 | 8.298 | 7.940 | 8.274 | 3,081,442 | +0.23(+2.88%) |
Feb 10, 2010 | 7.797 | 8.298 | 7.797 | 8.043 | 6,021,814 | +0.39(+5.12%) |
Feb 09, 2010 | 7.614 | 7.739 | 7.494 | 7.651 | 3,117,066 | +0.14(+1.86%) |
Feb 08, 2010 | 7.348 | 7.651 | 7.348 | 7.511 | 2,672,213 | +0.15(+1.99%) |
Feb 05, 2010 | 7.576 | 7.614 | 7.300 | 7.365 | 2,367,161 | -0.20(-2.70%) |
Feb 04, 2010 | 7.610 | 7.651 | 7.549 | 7.569 | 1,960,399 | -0.10(-1.29%) |
Feb 03, 2010 | 7.549 | 7.750 | 7.511 | 7.668 | 1,562,786 | +0.07(+0.99%) |
Feb 02, 2010 | 7.508 | 7.617 | 7.447 | 7.593 | 1,262,436 | +0.21(+2.91%) |
Feb 01, 2010 | 7.331 | 7.508 | 7.300 | 7.379 | 1,380,170 | +0.08(+1.07%) |
Jan 29, 2010 | 7.355 | 7.402 | 7.287 | 7.300 | 1,334,536 | -0.02(-0.28%) |
Jan 28, 2010 | 7.464 | 7.470 | 7.307 | 7.321 | 560,035 | -0.05(-0.69%) |
Jan 27, 2010 | 7.368 | 7.488 | 7.334 | 7.372 | 949,396 | -0.00(-0.02%) |
Jan 26, 2010 | 7.457 | 7.505 | 7.351 | 7.373 | 496,924 | -0.15(-2.01%) |
Jan 25, 2010 | 7.443 | 7.559 | 7.287 | 7.525 | 887,539 | +0.14(+1.84%) |
Jan 22, 2010 | 7.406 | 7.535 | 7.324 | 7.389 | 984,823 | -0.06(-0.87%) |
Jan 21, 2010 | 7.457 | 7.634 | 7.450 | 7.453 | 1,001,907 | -0.04(-0.55%) |
Jan 20, 2010 | 7.556 | 7.559 | 7.334 | 7.494 | 2,127,805 | -0.16(-2.05%) |
Jan 19, 2010 | 7.705 | 7.780 | 7.620 | 7.651 | 1,195,992 | +0.00(+0.04%) |
Jan 15, 2010 | 7.862 | 7.648 | 7.648 | 7.648 | 3,138,946 | -0.27(-3.44%) |
Jan 14, 2010 | 8.053 | 8.111 | 7.838 | 7.920 | 725,943 | -0.14(-1.69%) |
Jan 13, 2010 | 7.913 | 8.107 | 7.739 | 8.056 | 662,494 | +0.14(+1.76%) |
Jan 12, 2010 | 7.923 | 7.961 | 7.811 | 7.917 | 1,266,829 | -0.13(-1.57%) |
Jan 11, 2010 | 8.022 | 8.056 | 7.964 | 8.043 | 660,629 | +0.03(+0.43%) |
Jan 08, 2010 | 8.032 | 8.121 | 7.988 | 8.008 | 872,946 | -0.07(-0.84%) |
Jan 07, 2010 | 8.240 | 8.240 | 8.025 | 8.077 | 1,055,911 | -0.16(-1.90%) |
Jan 06, 2010 | 8.264 | 8.431 | 8.151 | 8.233 | 799,820 | -0.03(-0.41%) |
Jan 05, 2010 | 8.220 | 8.271 | 8.049 | 8.267 | 813,594 | +0.11(+1.38%) |
Jan 04, 2010 | 8.400 | 8.506 | 8.134 | 8.155 | 1,272,938 | -0.15(-1.76%) |
Dec 31, 2009 | 8.363 | 8.301 | 8.301 | 8.301 | 598,537 | +0.00(+0.04%) |
Dec 30, 2009 | 8.410 | 8.410 | 8.257 | 8.298 | 573,785 | -0.16(-1.89%) |
Dec 29, 2009 | 8.540 | 8.574 | 8.414 | 8.458 | 505,567 | +0.00(+0.04%) |
Dec 28, 2009 | 8.427 | 8.499 | 8.352 | 8.455 | 487,221 | +0.07(+0.81%) |
Dec 24, 2009 | 8.349 | 8.420 | 8.312 | 8.386 | 176,195 | +0.02(+0.29%) |
Dec 23, 2009 | 8.489 | 8.625 | 8.346 | 8.363 | 868,285 | -0.03(-0.41%) |
Dec 22, 2009 | 8.151 | 8.557 | 8.151 | 8.397 | 1,382,713 | +0.26(+3.18%) |
Dec 21, 2009 | 8.022 | 8.165 | 7.964 | 8.138 | 955,129 | +0.24(+3.06%) |
Dec 18, 2009 | 7.896 | 8.019 | 7.825 | 7.896 | 886,488 | +0.03(+0.39%) |
Dec 17, 2009 | 7.842 | 7.882 | 7.688 | 7.865 | 1,245,446 | -0.20(-2.49%) |
Dec 16, 2009 | 7.757 | 8.117 | 7.757 | 8.066 | 2,431,773 | +0.32(+4.13%) |
Dec 15, 2009 | 7.556 | 7.828 | 7.556 | 7.746 | 1,727,548 | +0.13(+1.65%) |
Dec 14, 2009 | 7.501 | 7.627 | 7.498 | 7.620 | 1,688,097 | +0.20(+2.75%) |
Dec 11, 2009 | 7.569 | 7.607 | 7.324 | 7.416 | 2,408,554 | -0.14(-1.85%) |
Dec 10, 2009 | 7.021 | 7.726 | 6.936 | 7.556 | 9,455,997 | +0.73(+10.73%) |
Dec 09, 2009 | 6.745 | 6.898 | 6.674 | 6.824 | 2,052,186 | +0.07(+1.06%) |
Dec 08, 2009 | 6.762 | 6.847 | 6.670 | 6.752 | 1,232,697 | -0.12(-1.73%) |
Dec 07, 2009 | 6.881 | 6.953 | 6.841 | 6.871 | 1,633,244 | -0.01(-0.15%) |
Dec 04, 2009 | 6.895 | 7.028 | 6.830 | 6.881 | 1,769,519 | +0.05(+0.80%) |
Dec 03, 2009 | 6.950 | 6.970 | 6.822 | 6.827 | 1,737,580 | -0.07(-1.04%) |
Dec 02, 2009 | 6.994 | 7.123 | 6.871 | 6.898 | 1,580,166 | +0.03(+0.50%) |
Dec 01, 2009 | 6.691 | 6.912 | 6.667 | 6.864 | 2,067,648 | +0.30(+4.51%) |
Nov 30, 2009 | 6.395 | 6.582 | 6.347 | 6.568 | 1,578,178 | +0.14(+2.23%) |
Nov 27, 2009 | 6.166 | 6.503 | 6.139 | 6.425 | 488,357 | -0.02(-0.37%) |
Nov 25, 2009 | 6.381 | 6.503 | 6.381 | 6.449 | 618,658 | +0.12(+1.83%) |
Nov 24, 2009 | 6.303 | 6.381 | 6.289 | 6.333 | 739,047 | +0.01(+0.22%) |
Nov 23, 2009 | 6.350 | 6.432 | 6.241 | 6.320 | 913,205 | +0.11(+1.70%) |
Nov 20, 2009 | 6.160 | 6.217 | 6.146 | 6.214 | 709,681 | +0.01(+0.11%) |
Nov 19, 2009 | 6.248 | 6.354 | 6.163 | 6.207 | 1,052,360 | -0.10(-1.57%) |
Nov 18, 2009 | 6.316 | 6.381 | 6.275 | 6.306 | 1,396,828 | +0.00(+0.05%) |
Nov 17, 2009 | 6.282 | 6.337 | 6.238 | 6.303 | 823,527 | -0.05(-0.80%) |
Nov 16, 2009 | 6.343 | 6.538 | 6.337 | 6.354 | 1,590,392 | +0.05(+0.76%) |
Nov 13, 2009 | 6.309 | 6.316 | 6.234 | 6.306 | 2,834,030 | +0.04(+0.71%) |
Nov 12, 2009 | 6.429 | 6.463 | 6.221 | 6.262 | 1,596,812 | -0.21(-3.21%) |
Nov 11, 2009 | 6.670 | 6.783 | 6.432 | 6.469 | 1,457,774 | -0.14(-2.06%) |
Nov 10, 2009 | 6.575 | 6.681 | 6.548 | 6.606 | 736,718 | +0.05(+0.73%) |
Nov 09, 2009 | 6.439 | 6.558 | 6.401 | 6.558 | 658,676 | +0.21(+3.27%) |
Nov 06, 2009 | 6.136 | 6.415 | 6.112 | 6.350 | 841,662 | +0.10(+1.58%) |
Nov 05, 2009 | 6.282 | 6.316 | 6.109 | 6.252 | 1,871,914 | +0.10(+1.55%) |
Nov 04, 2009 | 6.207 | 6.286 | 6.061 | 6.156 | 1,740,890 | +0.01(+0.17%) |
Nov 03, 2009 | 6.085 | 6.180 | 6.003 | 6.146 | 1,245,352 | +0.04(+0.73%) |
Nov 02, 2009 | 6.040 | 6.217 | 6.037 | 6.102 | 2,414,812 | +0.06(+1.07%) |
Oct 30, 2009 | 5.874 | 6.197 | 5.874 | 6.037 | 2,511,042 | +0.07(+1.20%) |
Oct 29, 2009 | 5.720 | 6.047 | 5.697 | 5.965 | 2,146,962 | +0.32(+5.61%) |
Oct 28, 2009 | 5.952 | 5.993 | 5.628 | 5.649 | 3,138,165 | -0.40(-6.64%) |
Oct 27, 2009 | 6.391 | 6.391 | 6.040 | 6.051 | 2,547,859 | -0.33(-5.23%) |
Oct 26, 2009 | 6.575 | 6.623 | 6.333 | 6.384 | 1,243,939 | -0.17(-2.60%) |
Oct 23, 2009 | 6.609 | 6.612 | 6.527 | 6.555 | 1,518,483 | -0.08(-1.18%) |
Oct 22, 2009 | 6.469 | 6.646 | 6.374 | 6.633 | 736,630 | +0.18(+2.74%) |
Oct 21, 2009 | 6.429 | 6.643 | 6.405 | 6.456 | 1,310,871 | -0.01(-0.11%) |
Oct 20, 2009 | 6.357 | 6.486 | 6.343 | 6.463 | 2,285,389 | -0.16(-2.47%) |
Oct 19, 2009 | 6.660 | 6.755 | 6.589 | 6.626 | 715,135 | -0.01(-0.15%) |
Oct 16, 2009 | 6.606 | 6.636 | 6.459 | 6.636 | 1,497,093 | -0.03(-0.46%) |
Oct 15, 2009 | 6.776 | 6.820 | 6.629 | 6.667 | 1,520,838 | -0.12(-1.76%) |
Oct 14, 2009 | 6.779 | 6.834 | 6.721 | 6.786 | 1,114,238 | +0.08(+1.22%) |
Oct 13, 2009 | 6.834 | 6.888 | 6.677 | 6.704 | 1,346,819 | -0.10(-1.40%) |
Oct 12, 2009 | 6.824 | 6.926 | 6.712 | 6.800 | 677,816 | -0.01(-0.20%) |
Oct 09, 2009 | 6.715 | 6.909 | 6.612 | 6.813 | 1,460,279 | +0.15(+2.30%) |
Oct 08, 2009 | 6.558 | 6.708 | 6.558 | 6.660 | 696,826 | +0.10(+1.56%) |
Oct 07, 2009 | 6.480 | 6.606 | 6.449 | 6.558 | 601,154 | +0.07(+1.16%) |
Oct 06, 2009 | 6.476 | 6.609 | 6.435 | 6.483 | 1,774,095 | +0.09(+1.33%) |
Oct 05, 2009 | 6.330 | 6.432 | 6.272 | 6.398 | 815,524 | +0.08(+1.29%) |
Oct 02, 2009 | 6.275 | 6.405 | 6.173 | 6.316 | 1,053,382 | -0.03(-0.48%) |
Oct 01, 2009 | 6.715 | 6.721 | 6.340 | 6.347 | 1,656,402 | -0.37(-5.48%) |
Sep 30, 2009 | 6.755 | 6.793 | 6.539 | 6.715 | 2,260,596 | +0.04(+0.56%) |
Sep 29, 2009 | 6.650 | 6.769 | 6.480 | 6.677 | 2,750,088 | +0.05(+0.82%) |
Sep 28, 2009 | 6.422 | 6.687 | 6.412 | 6.623 | 1,808,562 | +0.20(+3.13%) |
Sep 25, 2009 | 6.163 | 6.452 | 6.143 | 6.422 | 2,530,667 | +0.22(+3.57%) |
Sep 24, 2009 | 6.534 | 6.568 | 6.149 | 6.200 | 2,676,110 | -0.29(-4.41%) |
Sep 23, 2009 | 6.633 | 6.633 | 6.473 | 6.486 | 932,770 | -0.09(-1.30%) |
Sep 22, 2009 | 6.824 | 6.824 | 6.565 | 6.572 | 1,355,664 | -0.14(-2.03%) |
Sep 21, 2009 | 6.418 | 6.732 | 6.371 | 6.708 | 2,960,413 | +0.12(+1.76%) |
Sep 18, 2009 | 6.544 | 6.681 | 6.367 | 6.592 | 2,868,274 | +0.06(+0.99%) |
Sep 17, 2009 | 6.718 | 6.803 | 6.442 | 6.527 | 3,052,851 | -0.29(-4.29%) |
Sep 16, 2009 | 6.844 | 6.871 | 6.721 | 6.820 | 2,670,051 | -0.01(-0.10%) |
Sep 15, 2009 | 6.817 | 6.939 | 6.718 | 6.827 | 4,357,658 | -0.01(-0.15%) |
Sep 14, 2009 | 6.885 | 6.892 | 6.711 | 6.837 | 1,265,123 | -0.06(-0.89%) |
Sep 11, 2009 | 6.980 | 7.007 | 6.796 | 6.898 | 1,868,472 | -0.07(-1.03%) |
Sep 10, 2009 | 6.960 | 7.089 | 6.898 | 6.970 | 1,667,163 | -0.03(-0.49%) |
Sep 09, 2009 | 7.045 | 7.116 | 6.919 | 7.004 | 2,969,737 | -0.00(-0.05%) |
Sep 08, 2009 | 7.110 | 7.150 | 6.973 | 7.007 | 1,926,546 | +0.03(+0.39%) |
Sep 04, 2009 | 6.909 | 7.048 | 6.892 | 6.980 | 3,985,079 | +0.12(+1.74%) |
Sep 03, 2009 | 6.810 | 6.946 | 6.735 | 6.861 | 1,977,445 | +0.07(+1.10%) |
Sep 02, 2009 | 6.790 | 6.851 | 6.609 | 6.786 | 1,246,770 | +0.01(+0.10%) |
Sep 01, 2009 | 7.007 | 7.099 | 6.674 | 6.779 | 2,170,686 | -0.23(-3.30%) |
Aug 31, 2009 | 7.116 | 7.181 | 6.956 | 7.011 | 1,077,327 | -0.22(-3.01%) |
Aug 28, 2009 | 7.345 | 7.396 | 7.188 | 7.229 | 850,449 | -0.08(-1.12%) |
Aug 27, 2009 | 7.314 | 7.345 | 7.164 | 7.310 | 1,453,989 | -0.02(-0.32%) |
Aug 26, 2009 | 7.276 | 7.338 | 7.167 | 7.334 | 1,880,619 | -0.04(-0.51%) |
Aug 25, 2009 | 7.290 | 7.525 | 7.290 | 7.372 | 2,060,095 | +0.04(+0.51%) |
Aug 24, 2009 | 7.283 | 7.389 | 7.253 | 7.334 | 2,027,052 | +0.12(+1.70%) |
Aug 21, 2009 | 7.263 | 7.317 | 7.161 | 7.212 | 1,518,900 | +0.09(+1.29%) |
Aug 20, 2009 | 7.072 | 7.171 | 6.977 | 7.120 | 1,522,218 | +0.12(+1.75%) |
Aug 19, 2009 | 6.793 | 7.154 | 6.762 | 6.997 | 2,131,138 | +0.09(+1.28%) |
Aug 18, 2009 | 6.415 | 6.929 | 6.408 | 6.909 | 2,886,174 | +0.50(+7.81%) |
Aug 17, 2009 | 6.500 | 6.538 | 6.340 | 6.408 | 2,353,138 | -0.31(-4.61%) |
Aug 14, 2009 | 6.340 | 6.728 | 6.296 | 6.718 | 4,874,924 | +0.58(+9.43%) |
Aug 13, 2009 | 6.221 | 6.565 | 6.129 | 6.139 | 7,436,425 | +0.37(+6.50%) |
Aug 12, 2009 | 5.843 | 5.928 | 5.727 | 5.765 | 3,651,193 | -0.13(-2.25%) |
Aug 11, 2009 | 6.044 | 6.044 | 5.846 | 5.897 | 2,485,074 | -0.23(-3.78%) |
Aug 10, 2009 | 6.313 | 6.350 | 6.091 | 6.129 | 2,008,212 | -0.24(-3.74%) |
Aug 07, 2009 | 5.928 | 6.398 | 5.870 | 6.367 | 3,832,299 | +0.50(+8.47%) |
Aug 06, 2009 | 5.782 | 5.894 | 5.652 | 5.870 | 2,197,283 | +0.10(+1.65%) |
Aug 05, 2009 | 5.765 | 5.850 | 5.662 | 5.775 | 1,905,042 | +0.04(+0.65%) |
Aug 04, 2009 | 5.765 | 5.765 | 5.690 | 5.737 | 3,142,100 | +0.03(+0.48%) |
Aug 03, 2009 | 5.758 | 5.805 | 5.669 | 5.710 | 1,035,917 | +0.05(+0.90%) |
Jul 31, 2009 | 5.697 | 5.765 | 5.642 | 5.659 | 1,369,142 | -0.03(-0.60%) |
Jul 30, 2009 | 5.727 | 5.822 | 5.666 | 5.693 | 2,561,375 | +0.12(+2.21%) |
Jul 29, 2009 | 5.652 | 5.720 | 5.499 | 5.571 | 730,618 | -0.11(-1.86%) |
Jul 28, 2009 | 5.584 | 5.683 | 5.553 | 5.676 | 770,710 | +0.02(+0.36%) |
Jul 27, 2009 | 5.686 | 5.724 | 5.601 | 5.656 | 984,124 | -0.05(-0.95%) |
Jul 24, 2009 | 5.714 | 5.775 | 5.611 | 5.710 | 1,566,536 | -0.05(-0.83%) |
Jul 23, 2009 | 5.724 | 5.884 | 5.673 | 5.758 | 2,527,107 | +0.05(+0.83%) |
Jul 22, 2009 | 5.693 | 5.816 | 5.686 | 5.710 | 1,850,213 | +0.03(+0.48%) |
Jul 21, 2009 | 5.720 | 5.785 | 5.533 | 5.683 | 1,753,490 | -0.02(-0.36%) |
Jul 20, 2009 | 5.577 | 5.703 | 5.536 | 5.703 | 1,520,958 | +0.24(+4.43%) |
Jul 17, 2009 | 5.543 | 5.550 | 5.414 | 5.462 | 1,086,587 | -0.05(-0.87%) |
Jul 16, 2009 | 5.278 | 5.533 | 5.247 | 5.509 | 1,444,966 | +0.16(+3.06%) |
Jul 15, 2009 | 5.216 | 5.373 | 5.162 | 5.346 | 1,694,067 | +0.26(+5.16%) |
Jul 14, 2009 | 4.876 | 5.104 | 4.852 | 5.084 | 1,728,541 | +0.27(+5.59%) |
Jul 13, 2009 | 4.706 | 4.815 | 4.668 | 4.815 | 1,330,340 | +0.14(+3.06%) |
Jul 10, 2009 | 4.716 | 4.719 | 4.624 | 4.672 | 1,393,644 | -0.06(-1.22%) |
Jul 09, 2009 | 4.920 | 4.920 | 4.726 | 4.729 | 1,651,732 | -0.08(-1.63%) |
Jul 08, 2009 | 4.699 | 4.808 | 4.689 | 4.808 | 3,822,586 | +0.03(+0.57%) |
Jul 07, 2009 | 4.651 | 4.804 | 4.631 | 4.781 | 3,012,349 | +0.18(+4.00%) |
Jul 06, 2009 | 4.798 | 4.804 | 4.450 | 4.597 | 3,749,167 | -0.27(-5.46%) |
Jul 02, 2009 | 5.087 | 5.131 | 4.849 | 4.862 | 1,950,126 | -0.20(-3.90%) |
Jul 01, 2009 | 5.019 | 5.179 | 5.016 | 5.060 | 2,051,854 | +0.02(+0.41%) |
Jun 30, 2009 | 5.043 | 5.155 | 4.971 | 5.039 | 3,568,974 | +0.05(+1.09%) |
Jun 29, 2009 | 5.407 | 5.407 | 4.944 | 4.985 | 7,041,493 | -0.46(-8.39%) |
Jun 26, 2009 | 5.393 | 5.516 | 5.356 | 5.441 | 1,690,490 | +0.05(+0.88%) |
Jun 25, 2009 | 5.441 | 5.445 | 5.308 | 5.393 | 3,635,697 | +0.11(+2.13%) |
Jun 24, 2009 | 5.060 | 5.349 | 5.060 | 5.281 | 3,926,919 | +0.27(+5.30%) |
Jun 23, 2009 | 5.124 | 5.138 | 4.798 | 5.016 | 3,049,427 | -0.06(-1.21%) |
Jun 22, 2009 | 5.104 | 5.176 | 4.930 | 5.077 | 3,684,620 | -0.23(-4.30%) |
Jun 19, 2009 | 5.387 | 5.414 | 5.288 | 5.305 | 2,236,493 | -0.10(-1.89%) |
Jun 18, 2009 | 5.458 | 5.553 | 5.383 | 5.407 | 3,601,779 | +0.02(+0.44%) |
Jun 17, 2009 | 5.506 | 5.506 | 5.244 | 5.383 | 2,143,652 | -0.13(-2.29%) |
Jun 16, 2009 | 5.788 | 5.788 | 5.451 | 5.509 | 2,952,935 | -0.18(-3.17%) |
Jun 15, 2009 | 5.778 | 5.778 | 5.540 | 5.690 | 2,412,128 | -0.14(-2.39%) |
Jun 12, 2009 | 5.788 | 5.840 | 5.724 | 5.829 | 1,834,119 | -0.05(-0.93%) |
Jun 11, 2009 | 5.659 | 5.989 | 5.628 | 5.884 | 4,318,900 | +0.18(+3.10%) |
Jun 10, 2009 | 5.874 | 5.874 | 5.618 | 5.707 | 3,472,991 | -0.05(-0.83%) |
Jun 09, 2009 | 5.421 | 5.799 | 5.404 | 5.754 | 4,618,874 | +0.44(+8.19%) |
Jun 08, 2009 | 5.267 | 5.393 | 5.148 | 5.319 | 3,173,930 | -0.16(-2.92%) |
Jun 05, 2009 | 5.605 | 5.605 | 5.227 | 5.479 | 3,515,711 | +0.04(+0.69%) |
Jun 04, 2009 | 5.543 | 5.628 | 5.332 | 5.441 | 3,648,614 | -0.10(-1.72%) |
Jun 03, 2009 | 5.652 | 5.727 | 5.346 | 5.536 | 4,081,541 | -0.32(-5.52%) |
Jun 02, 2009 | 5.860 | 6.023 | 5.710 | 5.860 | 4,071,173 | -0.01(-0.23%) |
Jun 01, 2009 | 5.754 | 6.023 | 5.720 | 5.874 | 5,826,355 | +0.27(+4.86%) |
May 29, 2009 | 5.509 | 5.605 | 5.428 | 5.601 | 2,108,642 | +0.13(+2.43%) |
May 28, 2009 | 5.479 | 5.540 | 5.193 | 5.468 | 3,790,234 | -0.01(-0.12%) |
May 27, 2009 | 5.717 | 5.717 | 5.448 | 5.475 | 3,026,005 | -0.15(-2.66%) |
May 26, 2009 | 5.390 | 5.690 | 5.216 | 5.625 | 4,437,785 | +0.24(+4.42%) |
May 22, 2009 | 5.407 | 5.448 | 5.295 | 5.387 | 2,270,740 | +0.04(+0.70%) |
May 21, 2009 | 5.516 | 5.601 | 5.261 | 5.349 | 6,410,353 | -0.22(-4.03%) |
May 20, 2009 | 5.397 | 5.788 | 5.397 | 5.574 | 9,734,550 | +0.15(+2.70%) |
May 19, 2009 | 4.736 | 5.802 | 4.736 | 5.428 | 19,549,582 | +0.75(+16.10%) |
May 18, 2009 | 4.733 | 4.784 | 4.586 | 4.675 | 4,753,607 | +0.05(+1.10%) |
May 15, 2009 | 4.597 | 4.832 | 4.508 | 4.624 | 9,794,397 | +0.18(+4.14%) |
May 14, 2009 | 3.531 | 4.920 | 3.528 | 4.440 | 27,289,822 | +0.75(+20.18%) |
May 13, 2009 | 3.899 | 3.929 | 3.664 | 3.694 | 8,739,176 | -0.31(-7.74%) |
May 12, 2009 | 4.113 | 4.178 | 3.865 | 4.004 | 6,462,970 | -0.04(-0.93%) |
May 11, 2009 | 4.256 | 4.256 | 4.004 | 4.042 | 7,609,367 | -0.19(-4.43%) |
May 08, 2009 | 4.202 | 4.232 | 4.028 | 4.229 | 5,146,844 | +0.16(+3.93%) |
May 07, 2009 | 4.212 | 4.321 | 4.028 | 4.069 | 3,030,079 | -0.13(-3.08%) |
May 06, 2009 | 4.236 | 4.290 | 4.025 | 4.198 | 3,259,218 | +0.06(+1.40%) |
May 05, 2009 | 3.865 | 4.195 | 3.797 | 4.140 | 8,270,267 | +0.32(+8.47%) |
May 04, 2009 | 3.807 | 3.837 | 3.705 | 3.817 | 9,431,530 | +0.08(+2.09%) |