Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.552 | 9.621 | 9.386 | 9.386 | 9,178,212 | -0.21(-2.21%) |
Apr 29, 2010 | 9.501 | 9.650 | 9.449 | 9.598 | 10,364,459 | +0.22(+2.32%) |
Apr 28, 2010 | 9.415 | 9.529 | 9.192 | 9.381 | 11,102,767 | +0.05(+0.49%) |
Apr 27, 2010 | 9.695 | 9.758 | 9.323 | 9.335 | 16,474,587 | -0.63(-6.32%) |
Apr 26, 2010 | 9.987 | 10.06 | 9.923 | 9.964 | 11,980,245 | +0.07(+0.75%) |
Apr 23, 2010 | 9.632 | 9.919 | 9.587 | 9.890 | 11,569,282 | +0.22(+2.31%) |
Apr 22, 2010 | 9.329 | 9.695 | 9.243 | 9.667 | 13,721,570 | +0.23(+2.43%) |
Apr 21, 2010 | 9.644 | 9.695 | 9.278 | 9.438 | 30,401 | -0.13(-1.38%) |
Apr 20, 2010 | 9.632 | 9.701 | 9.484 | 9.569 | 6,269 | -0.02(-0.24%) |
Apr 19, 2010 | 9.655 | 9.724 | 9.398 | 9.592 | 11,597,722 | -0.17(-1.70%) |
Apr 16, 2010 | 9.844 | 9.953 | 9.557 | 9.758 | 12,664,712 | -0.25(-2.46%) |
Apr 15, 2010 | 10.06 | 10.24 | 9.970 | 10.00 | 6,998,948 | -0.23(-2.24%) |
Apr 14, 2010 | 10.23 | 10.26 | 10.08 | 10.23 | 6,469,585 | +0.12(+1.19%) |
Apr 13, 2010 | 10.03 | 10.16 | 9.930 | 10.11 | 9,294,054 | -0.04(-0.39%) |
Apr 12, 2010 | 10.24 | 10.24 | 10.11 | 10.15 | 10,142,170 | -0.12(-1.17%) |
Apr 09, 2010 | 10.23 | 10.30 | 10.15 | 10.27 | 10,777,186 | +0.09(+0.90%) |
Apr 08, 2010 | 9.901 | 10.23 | 9.798 | 10.18 | 13,087,709 | +0.15(+1.54%) |
Apr 07, 2010 | 10.16 | 10.18 | 9.901 | 10.03 | 22,010,256 | -0.14(-1.41%) |
Apr 06, 2010 | 9.787 | 10.28 | 9.764 | 10.17 | 20,567,278 | +0.30(+3.01%) |
Apr 05, 2010 | 9.781 | 9.947 | 9.710 | 9.873 | 12,179,830 | +0.19(+2.01%) |
Apr 01, 2010 | 9.541 | 9.678 | 9.678 | 9.678 | 15,537,350 | +0.35(+3.74%) |
Mar 31, 2010 | 9.203 | 9.358 | 9.180 | 9.329 | 12,226,297 | +0.11(+1.18%) |
Mar 30, 2010 | 9.209 | 9.272 | 9.066 | 9.220 | 15,342,704 | +0.15(+1.70%) |
Mar 29, 2010 | 8.734 | 9.100 | 8.728 | 9.066 | 16,629,525 | +0.52(+6.02%) |
Mar 26, 2010 | 8.419 | 8.574 | 8.339 | 8.551 | 15,828,205 | +0.17(+1.98%) |
Mar 25, 2010 | 8.694 | 8.717 | 8.350 | 8.385 | 12,918,033 | -0.17(-1.94%) |
Mar 24, 2010 | 8.619 | 8.762 | 8.448 | 8.551 | 13,121,212 | -0.18(-2.10%) |
Mar 23, 2010 | 8.682 | 8.820 | 8.631 | 8.734 | 12,655,934 | +0.11(+1.33%) |
Mar 22, 2010 | 8.516 | 8.705 | 8.482 | 8.619 | 17,988,946 | -0.11(-1.25%) |
Mar 19, 2010 | 8.900 | 8.974 | 8.677 | 8.728 | 14,481,172 | -0.18(-1.99%) |
Mar 18, 2010 | 8.957 | 9.020 | 8.694 | 8.906 | 16,367,422 | -0.13(-1.39%) |
Mar 17, 2010 | 9.192 | 9.232 | 8.986 | 9.031 | 10,348,407 | -0.05(-0.50%) |
Mar 16, 2010 | 8.951 | 9.106 | 8.860 | 9.077 | 8,314,432 | +0.19(+2.12%) |
Mar 15, 2010 | 8.808 | 8.900 | 8.791 | 8.888 | 6,008,263 | -0.04(-0.45%) |
Mar 12, 2010 | 9.049 | 9.077 | 8.837 | 8.928 | 8,666,763 | -0.06(-0.70%) |
Mar 11, 2010 | 8.974 | 8.997 | 8.820 | 8.991 | 8,302,041 | -0.01(-0.13%) |
Mar 10, 2010 | 8.969 | 9.112 | 8.866 | 9.003 | 10,565,496 | +0.10(+1.16%) |
Mar 09, 2010 | 8.774 | 9.014 | 8.768 | 8.900 | 16,201,735 | +0.08(+0.91%) |
Mar 08, 2010 | 8.785 | 8.843 | 8.628 | 8.820 | 8,439,804 | +0.03(+0.39%) |
Mar 05, 2010 | 8.705 | 8.791 | 8.682 | 8.785 | 8,722,550 | +0.19(+2.27%) |
Mar 04, 2010 | 8.734 | 8.734 | 8.456 | 8.591 | 11,112,034 | -0.04(-0.46%) |
Mar 03, 2010 | 8.682 | 8.860 | 8.556 | 8.631 | 16,539,035 | -0.05(-0.59%) |
Mar 02, 2010 | 8.728 | 8.768 | 8.637 | 8.682 | 16,584,265 | +0.03(+0.33%) |
Mar 01, 2010 | 8.488 | 8.700 | 8.448 | 8.654 | 11,805,938 | +0.21(+2.51%) |
Feb 26, 2010 | 8.276 | 8.511 | 8.116 | 8.442 | 18,229,114 | +0.22(+2.72%) |
Feb 25, 2010 | 7.784 | 8.230 | 7.738 | 8.219 | 17,330,164 | +0.29(+3.68%) |
Feb 24, 2010 | 7.973 | 8.099 | 7.864 | 7.927 | 9,953,039 | -0.03(-0.36%) |
Feb 23, 2010 | 8.121 | 8.179 | 7.875 | 7.955 | 14,259,580 | -0.23(-2.87%) |
Feb 22, 2010 | 8.368 | 8.368 | 8.184 | 8.190 | 8,186,467 | -0.11(-1.31%) |
Feb 19, 2010 | 8.230 | 8.333 | 8.184 | 8.299 | 9,400,469 | -0.04(-0.48%) |
Feb 18, 2010 | 8.167 | 8.373 | 8.144 | 8.339 | 7,193,453 | +0.09(+1.04%) |
Feb 17, 2010 | 8.287 | 8.362 | 8.007 | 8.253 | 11,023,525 | -0.02(-0.28%) |
Feb 16, 2010 | 8.282 | 8.350 | 8.190 | 8.276 | 8,075,547 | +0.21(+2.63%) |
Feb 12, 2010 | 7.910 | 8.064 | 8.064 | 8.064 | 11,641,219 | +0.03(+0.36%) |
Feb 11, 2010 | 7.795 | 8.110 | 7.675 | 8.036 | 15,082,120 | +0.31(+4.08%) |
Feb 10, 2010 | 7.761 | 7.812 | 7.549 | 7.721 | 16,498,265 | +0.04(+0.52%) |
Feb 09, 2010 | 7.675 | 7.852 | 7.583 | 7.681 | 24,247,794 | +0.25(+3.31%) |
Feb 08, 2010 | 7.624 | 7.721 | 7.412 | 7.435 | 19,200,086 | -0.21(-2.70%) |
Feb 05, 2010 | 7.612 | 7.675 | 7.274 | 7.641 | 20,806,572 | -0.01(-0.07%) |
Feb 04, 2010 | 8.024 | 8.030 | 7.641 | 7.646 | 19,271,214 | -0.56(-6.77%) |
Feb 03, 2010 | 8.339 | 8.413 | 8.179 | 8.202 | 12,932,989 | -0.10(-1.24%) |
Feb 02, 2010 | 8.316 | 8.453 | 8.133 | 8.305 | 12,507,660 | +0.21(+2.62%) |
Feb 01, 2010 | 7.784 | 8.133 | 7.784 | 8.093 | 10,953,809 | +0.39(+5.13%) |
Jan 29, 2010 | 8.047 | 8.104 | 7.618 | 7.698 | 18,383,000 | -0.19(-2.39%) |
Jan 28, 2010 | 8.024 | 8.076 | 7.715 | 7.887 | 16,218,778 | -0.11(-1.43%) |
Jan 27, 2010 | 8.121 | 8.202 | 7.870 | 8.001 | 14,631,615 | -0.09(-1.06%) |
Jan 26, 2010 | 8.190 | 8.365 | 8.036 | 8.087 | 11,480,366 | -0.07(-0.91%) |
Jan 25, 2010 | 8.413 | 8.448 | 8.076 | 8.162 | 10,450,045 | +0.03(+0.35%) |
Jan 22, 2010 | 8.224 | 8.522 | 8.053 | 8.133 | 17,188,836 | -0.31(-3.66%) |
Jan 21, 2010 | 8.888 | 8.911 | 8.373 | 8.442 | 21,718,838 | -0.57(-6.29%) |
Jan 20, 2010 | 9.180 | 9.180 | 8.820 | 9.009 | 13,673,438 | -0.47(-4.95%) |
Jan 19, 2010 | 9.283 | 9.495 | 9.283 | 9.478 | 9,236,174 | +0.09(+0.91%) |
Jan 15, 2010 | 9.592 | 9.392 | 9.392 | 9.392 | 11,747,450 | -0.27(-2.84%) |
Jan 14, 2010 | 9.735 | 9.844 | 9.615 | 9.667 | 7,469,575 | -0.12(-1.23%) |
Jan 13, 2010 | 9.850 | 9.901 | 9.638 | 9.787 | 14,465,450 | +0.01(+0.12%) |
Jan 12, 2010 | 9.793 | 9.953 | 9.638 | 9.776 | 13,878,689 | -0.16(-1.61%) |
Jan 11, 2010 | 10.04 | 10.08 | 9.867 | 9.936 | 8,907,737 | -0.02(-0.23%) |
Jan 08, 2010 | 9.901 | 10.04 | 9.816 | 9.959 | 10,012,960 | +0.03(+0.35%) |
Jan 07, 2010 | 10.09 | 10.09 | 9.844 | 9.924 | 8,841,641 | -0.25(-2.48%) |
Jan 06, 2010 | 10.03 | 10.22 | 9.999 | 10.18 | 6,440,377 | +0.11(+1.08%) |
Jan 05, 2010 | 10.02 | 10.15 | 9.999 | 10.07 | 8,599,893 | +0.06(+0.57%) |
Jan 04, 2010 | 9.919 | 10.06 | 9.884 | 10.01 | 7,284,747 | +0.32(+3.32%) |
Dec 31, 2009 | 9.728 | 9.689 | 9.689 | 9.689 | 3,456,574 | -0.05(-0.47%) |
Dec 30, 2009 | 9.672 | 9.768 | 9.615 | 9.734 | 3,616,223 | +0.04(+0.41%) |
Dec 29, 2009 | 9.785 | 9.871 | 9.683 | 9.694 | 6,099,144 | -0.05(-0.53%) |
Dec 28, 2009 | 9.882 | 9.933 | 9.666 | 9.746 | 6,993,422 | -0.05(-0.46%) |
Dec 24, 2009 | 9.700 | 9.862 | 9.666 | 9.791 | 2,210,636 | +0.14(+1.47%) |
Dec 23, 2009 | 9.609 | 9.819 | 9.472 | 9.649 | 8,307,367 | +0.23(+2.48%) |
Dec 22, 2009 | 9.177 | 9.472 | 9.154 | 9.416 | 10,448,018 | +0.33(+3.63%) |
Dec 21, 2009 | 9.307 | 9.387 | 9.063 | 9.086 | 8,174,657 | -0.11(-1.18%) |
Dec 18, 2009 | 9.222 | 9.256 | 9.074 | 9.194 | 9,998,600 | -0.03(-0.37%) |
Dec 17, 2009 | 9.410 | 9.416 | 9.127 | 9.228 | 10,918,066 | -0.35(-3.68%) |
Dec 16, 2009 | 9.808 | 9.865 | 9.541 | 9.581 | 10,136,422 | -0.15(-1.52%) |
Dec 15, 2009 | 9.797 | 9.888 | 9.689 | 9.728 | 6,908,753 | -0.16(-1.61%) |
Dec 14, 2009 | 9.882 | 9.939 | 9.780 | 9.888 | 7,363,959 | +0.01(+0.12%) |
Dec 11, 2009 | 9.859 | 9.905 | 9.746 | 9.876 | 8,498,499 | +0.06(+0.58%) |
Dec 10, 2009 | 9.802 | 9.876 | 9.677 | 9.819 | 8,617,596 | +0.18(+1.83%) |
Dec 09, 2009 | 9.450 | 9.689 | 9.393 | 9.643 | 11,025,977 | +0.23(+2.42%) |
Dec 08, 2009 | 9.620 | 9.706 | 9.353 | 9.416 | 11,553,134 | -0.28(-2.88%) |
Dec 07, 2009 | 9.637 | 9.945 | 9.609 | 9.694 | 10,768,178 | +0.12(+1.25%) |
Dec 04, 2009 | 9.950 | 10.04 | 9.484 | 9.575 | 12,248,914 | -0.06(-0.65%) |
Dec 03, 2009 | 9.888 | 9.984 | 9.586 | 9.637 | 12,935,829 | -0.05(-0.47%) |
Dec 02, 2009 | 9.581 | 9.728 | 9.552 | 9.683 | 12,996,819 | +0.23(+2.47%) |
Dec 01, 2009 | 9.359 | 9.552 | 9.313 | 9.450 | 13,016,486 | +0.29(+3.17%) |
Nov 30, 2009 | 9.239 | 9.307 | 9.023 | 9.160 | 14,428,586 | -0.09(-0.98%) |
Nov 27, 2009 | 9.091 | 9.450 | 9.023 | 9.251 | 7,332,355 | -0.34(-3.56%) |
Nov 25, 2009 | 9.501 | 9.620 | 9.410 | 9.592 | 7,550,927 | +0.19(+2.00%) |
Nov 24, 2009 | 9.353 | 9.438 | 9.262 | 9.404 | 6,960,214 | -0.05(-0.54%) |
Nov 23, 2009 | 9.563 | 9.660 | 9.398 | 9.455 | 7,897,131 | +0.02(+0.24%) |
Nov 20, 2009 | 9.359 | 9.512 | 9.245 | 9.433 | 6,393,970 | -0.02(-0.18%) |
Nov 19, 2009 | 9.290 | 9.575 | 9.074 | 9.450 | 11,955,413 | +0.02(+0.18%) |
Nov 18, 2009 | 9.615 | 9.660 | 9.330 | 9.433 | 10,597,110 | -0.21(-2.18%) |
Nov 17, 2009 | 9.467 | 9.655 | 9.307 | 9.643 | 14,569,867 | +0.15(+1.62%) |
Nov 16, 2009 | 9.387 | 9.569 | 9.387 | 9.490 | 13,360,770 | +0.25(+2.71%) |
Nov 13, 2009 | 9.034 | 9.336 | 8.977 | 9.239 | 11,994,256 | +0.11(+1.25%) |
Nov 12, 2009 | 9.421 | 9.444 | 9.000 | 9.125 | 21,669,016 | -0.36(-3.84%) |
Nov 11, 2009 | 9.677 | 9.728 | 9.376 | 9.490 | 10,492,580 | -0.03(-0.36%) |
Nov 10, 2009 | 9.410 | 9.632 | 9.364 | 9.524 | 11,710,695 | +0.01(+0.12%) |
Nov 09, 2009 | 9.285 | 9.655 | 9.285 | 9.512 | 14,106,619 | +0.36(+3.98%) |
Nov 06, 2009 | 9.131 | 9.302 | 9.040 | 9.148 | 10,411,607 | -0.09(-0.99%) |
Nov 05, 2009 | 9.228 | 9.359 | 9.182 | 9.239 | 11,515,322 | +0.25(+2.78%) |
Nov 04, 2009 | 9.125 | 9.245 | 8.938 | 8.989 | 14,319,169 | +0.24(+2.80%) |
Nov 03, 2009 | 8.300 | 8.977 | 8.249 | 8.744 | 13,975,573 | +0.16(+1.86%) |
Nov 02, 2009 | 8.682 | 8.914 | 8.249 | 8.585 | 11,078,405 | -0.01(-0.07%) |
Oct 30, 2009 | 9.125 | 9.177 | 8.443 | 8.591 | 19,066,180 | -0.41(-4.55%) |
Oct 29, 2009 | 8.642 | 9.040 | 8.574 | 9.000 | 22,515,404 | +0.70(+8.43%) |
Oct 28, 2009 | 8.795 | 8.852 | 8.221 | 8.300 | 24,833,636 | -0.74(-8.18%) |
Oct 27, 2009 | 9.393 | 9.472 | 8.977 | 9.040 | 16,084,491 | -0.44(-4.62%) |
Oct 26, 2009 | 9.672 | 9.928 | 9.285 | 9.478 | 13,054,769 | -0.14(-1.42%) |
Oct 23, 2009 | 9.740 | 9.780 | 9.575 | 9.615 | 13,035,629 | -0.20(-2.03%) |
Oct 22, 2009 | 9.819 | 9.876 | 9.518 | 9.814 | 14,899,615 | +0.06(+0.64%) |
Oct 21, 2009 | 9.609 | 10.06 | 9.559 | 9.751 | 14,463,246 | +0.18(+1.90%) |
Oct 20, 2009 | 9.205 | 9.626 | 9.189 | 9.569 | 20,474,724 | -0.34(-3.39%) |
Oct 19, 2009 | 9.706 | 10.08 | 9.655 | 9.905 | 11,041,930 | +0.35(+3.63%) |
Oct 16, 2009 | 9.757 | 9.882 | 9.541 | 9.558 | 22,854,522 | -0.37(-3.72%) |
Oct 15, 2009 | 9.507 | 9.956 | 9.444 | 9.928 | 14,954,498 | +0.42(+4.37%) |
Oct 14, 2009 | 9.103 | 9.558 | 9.103 | 9.512 | 16,487,987 | +0.67(+7.59%) |
Oct 13, 2009 | 8.602 | 8.886 | 8.562 | 8.841 | 16,794,588 | +0.20(+2.37%) |
Oct 12, 2009 | 8.676 | 8.767 | 8.585 | 8.636 | 6,307,597 | +0.09(+1.07%) |
Oct 09, 2009 | 8.460 | 8.562 | 8.376 | 8.545 | 6,736,745 | +0.07(+0.87%) |
Oct 08, 2009 | 8.374 | 8.488 | 8.266 | 8.471 | 12,595,986 | +0.23(+2.76%) |
Oct 07, 2009 | 8.198 | 8.340 | 8.039 | 8.244 | 11,163,384 | +0.08(+0.98%) |
Oct 06, 2009 | 8.170 | 8.295 | 8.033 | 8.164 | 12,177,984 | +0.10(+1.27%) |
Oct 05, 2009 | 7.828 | 8.062 | 7.720 | 8.062 | 16,398,188 | +0.42(+5.43%) |
Oct 02, 2009 | 7.191 | 7.726 | 7.163 | 7.646 | 22,106,056 | +0.35(+4.84%) |
Oct 01, 2009 | 7.584 | 7.692 | 7.288 | 7.293 | 13,277,509 | -0.35(-4.61%) |
Sep 30, 2009 | 7.652 | 7.715 | 7.481 | 7.646 | 16,938,334 | +0.10(+1.36%) |
Sep 29, 2009 | 7.641 | 7.703 | 7.487 | 7.544 | 8,859,071 | -0.07(-0.97%) |
Sep 28, 2009 | 7.561 | 7.686 | 7.515 | 7.618 | 7,320,016 | +0.13(+1.75%) |
Sep 25, 2009 | 7.441 | 7.567 | 7.396 | 7.487 | 8,276,139 | +0.02(+0.30%) |
Sep 24, 2009 | 7.720 | 7.720 | 7.379 | 7.464 | 14,132,218 | -0.16(-2.16%) |
Sep 23, 2009 | 7.840 | 7.902 | 7.601 | 7.629 | 9,182,808 | -0.29(-3.66%) |
Sep 22, 2009 | 7.885 | 7.971 | 7.760 | 7.919 | 10,963,537 | +0.25(+3.26%) |
Sep 21, 2009 | 7.504 | 7.749 | 7.436 | 7.669 | 9,235,362 | +0.07(+0.97%) |
Sep 18, 2009 | 7.652 | 7.737 | 7.572 | 7.595 | 8,917,894 | +0.02(+0.23%) |
Sep 17, 2009 | 7.567 | 7.709 | 7.493 | 7.578 | 10,896,366 | +0.20(+2.78%) |
Sep 16, 2009 | 7.367 | 7.567 | 7.328 | 7.373 | 12,815,059 | +0.09(+1.17%) |
Sep 15, 2009 | 7.197 | 7.305 | 7.129 | 7.288 | 11,456,777 | +0.03(+0.47%) |
Sep 14, 2009 | 7.060 | 7.282 | 7.060 | 7.254 | 7,317,295 | +0.05(+0.63%) |
Sep 11, 2009 | 7.248 | 7.293 | 7.151 | 7.208 | 11,038,928 | +0.02(+0.32%) |
Sep 10, 2009 | 6.969 | 7.208 | 6.946 | 7.185 | 10,687,208 | +0.19(+2.68%) |
Sep 09, 2009 | 7.072 | 7.106 | 6.895 | 6.998 | 6,683,995 | -0.07(-1.05%) |
Sep 08, 2009 | 6.986 | 7.083 | 6.946 | 7.072 | 9,326,727 | +0.28(+4.10%) |
Sep 04, 2009 | 6.702 | 6.816 | 6.622 | 6.793 | 9,170,731 | +0.19(+2.93%) |
Sep 03, 2009 | 6.497 | 6.616 | 6.469 | 6.599 | 8,339,950 | +0.16(+2.47%) |
Sep 02, 2009 | 6.372 | 6.514 | 6.326 | 6.440 | 14,114,592 | -0.06(-0.96%) |
Sep 01, 2009 | 6.651 | 6.878 | 6.440 | 6.503 | 13,322,617 | -0.18(-2.72%) |
Aug 31, 2009 | 6.747 | 6.781 | 6.656 | 6.685 | 9,146,365 | -0.19(-2.73%) |
Aug 28, 2009 | 7.026 | 7.077 | 6.833 | 6.872 | 9,085,463 | -0.15(-2.19%) |
Aug 27, 2009 | 6.810 | 7.043 | 6.645 | 7.026 | 10,845,456 | +0.20(+3.00%) |
Aug 26, 2009 | 6.821 | 6.901 | 6.713 | 6.821 | 7,879,583 | -0.09(-1.24%) |
Aug 25, 2009 | 7.111 | 7.237 | 6.867 | 6.907 | 9,243,562 | -0.19(-2.65%) |
Aug 24, 2009 | 7.146 | 7.288 | 7.055 | 7.094 | 15,623,877 | +0.08(+1.14%) |
Aug 21, 2009 | 7.026 | 7.123 | 6.981 | 7.015 | 7,775,927 | +0.10(+1.48%) |
Aug 20, 2009 | 6.747 | 6.958 | 6.742 | 6.912 | 7,918,032 | +0.16(+2.45%) |
Aug 19, 2009 | 6.571 | 6.878 | 6.543 | 6.747 | 9,387,844 | -0.03(-0.42%) |
Aug 18, 2009 | 6.679 | 6.810 | 6.673 | 6.776 | 6,819,778 | +0.11(+1.62%) |
Aug 17, 2009 | 6.742 | 6.776 | 6.645 | 6.668 | 10,556,925 | -0.36(-5.10%) |
Aug 14, 2009 | 7.288 | 7.293 | 6.935 | 7.026 | 10,665,600 | -0.02(-0.32%) |
Aug 13, 2009 | 7.043 | 7.129 | 6.912 | 7.049 | 10,348,504 | +0.15(+2.23%) |
Aug 12, 2009 | 6.622 | 6.964 | 6.599 | 6.895 | 9,319,795 | +0.25(+3.77%) |
Aug 11, 2009 | 6.645 | 6.696 | 6.554 | 6.645 | 8,992,854 | -0.14(-2.01%) |
Aug 10, 2009 | 6.804 | 6.861 | 6.662 | 6.781 | 7,335,981 | -0.07(-1.08%) |
Aug 07, 2009 | 6.958 | 7.032 | 6.827 | 6.855 | 11,104,734 | +0.03(+0.50%) |
Aug 06, 2009 | 7.066 | 7.151 | 6.764 | 6.821 | 10,835,042 | -0.33(-4.61%) |
Aug 05, 2009 | 7.049 | 7.180 | 6.855 | 7.151 | 9,414,043 | +0.10(+1.45%) |
Aug 04, 2009 | 6.969 | 7.168 | 6.918 | 7.049 | 12,031,681 | +0.07(+1.06%) |
Aug 03, 2009 | 6.827 | 7.043 | 6.799 | 6.975 | 16,075,666 | +0.34(+5.06%) |
Jul 31, 2009 | 6.560 | 6.733 | 6.491 | 6.639 | 12,744,431 | +0.07(+1.04%) |
Jul 30, 2009 | 6.469 | 6.645 | 6.452 | 6.571 | 12,003,853 | +0.28(+4.52%) |
Jul 29, 2009 | 6.429 | 6.429 | 6.247 | 6.287 | 10,810,536 | -0.25(-3.83%) |
Jul 28, 2009 | 6.486 | 6.582 | 6.378 | 6.537 | 11,101,800 | -0.06(-0.86%) |
Jul 27, 2009 | 6.605 | 6.696 | 6.457 | 6.594 | 12,759,660 | -0.04(-0.60%) |
Jul 24, 2009 | 6.639 | 6.702 | 6.543 | 6.634 | 9,616,094 | -0.06(-0.85%) |
Jul 23, 2009 | 6.560 | 6.770 | 6.480 | 6.690 | 13,546,425 | +0.19(+2.98%) |
Jul 22, 2009 | 6.287 | 6.605 | 6.269 | 6.497 | 15,381,684 | +0.08(+1.24%) |
Jul 21, 2009 | 6.594 | 6.599 | 6.247 | 6.417 | 12,361,747 | -0.03(-0.53%) |
Jul 20, 2009 | 6.275 | 6.486 | 6.224 | 6.452 | 14,835,243 | +0.35(+5.78%) |
Jul 17, 2009 | 6.190 | 6.195 | 6.036 | 6.099 | 8,536,667 | -0.02(-0.28%) |
Jul 16, 2009 | 5.837 | 6.167 | 5.797 | 6.116 | 15,481,924 | +0.22(+3.76%) |
Jul 15, 2009 | 5.496 | 5.939 | 5.496 | 5.894 | 17,437,490 | +0.53(+9.98%) |
Jul 14, 2009 | 5.405 | 5.450 | 5.257 | 5.359 | 13,600,607 | -0.07(-1.36%) |
Jul 13, 2009 | 5.286 | 5.445 | 5.280 | 5.433 | 15,707,891 | +0.00(+0.00%) |
Jul 10, 2009 | 5.359 | 5.501 | 5.342 | 5.433 | 10,824,998 | -0.09(-1.65%) |
Jul 09, 2009 | 5.632 | 5.666 | 5.439 | 5.524 | 7,977,972 | +0.10(+1.89%) |
Jul 08, 2009 | 5.553 | 5.558 | 5.183 | 5.422 | 17,192,270 | -0.08(-1.45%) |
Jul 07, 2009 | 5.752 | 5.780 | 5.484 | 5.501 | 12,427,110 | -0.24(-4.16%) |
Jul 06, 2009 | 5.729 | 5.786 | 5.587 | 5.740 | 15,926,097 | -0.10(-1.75%) |
Jul 02, 2009 | 5.917 | 5.939 | 5.570 | 5.843 | 10,990,256 | -0.22(-3.66%) |
Jul 01, 2009 | 6.144 | 6.218 | 6.048 | 6.065 | 10,925,164 | +0.11(+1.81%) |
Jun 30, 2009 | 6.099 | 6.139 | 5.826 | 5.957 | 14,041,562 | -0.07(-1.23%) |
Jun 29, 2009 | 6.042 | 6.122 | 5.951 | 6.031 | 10,376,612 | +0.01(+0.19%) |
Jun 26, 2009 | 5.979 | 6.076 | 5.957 | 6.019 | 11,068,902 | +0.08(+1.34%) |
Jun 25, 2009 | 5.666 | 5.968 | 5.632 | 5.939 | 13,414,181 | +0.23(+3.98%) |
Jun 24, 2009 | 5.843 | 5.888 | 5.598 | 5.712 | 11,148,682 | +0.09(+1.52%) |
Jun 23, 2009 | 5.319 | 5.701 | 5.319 | 5.627 | 14,266,672 | +0.30(+5.66%) |
Jun 22, 2009 | 5.581 | 5.627 | 5.308 | 5.325 | 12,620,081 | -0.47(-8.05%) |
Jun 19, 2009 | 5.939 | 5.981 | 5.769 | 5.792 | 12,595,529 | +0.01(+0.20%) |
Jun 18, 2009 | 5.729 | 5.883 | 5.661 | 5.780 | 12,387,400 | +0.12(+2.11%) |
Jun 17, 2009 | 5.547 | 5.729 | 5.427 | 5.661 | 18,441,254 | -0.02(-0.40%) |
Jun 16, 2009 | 6.008 | 6.036 | 5.666 | 5.683 | 13,043,103 | -0.27(-4.58%) |
Jun 15, 2009 | 6.122 | 6.161 | 5.809 | 5.957 | 10,985,187 | -0.41(-6.43%) |
Jun 12, 2009 | 6.383 | 6.437 | 6.292 | 6.366 | 11,124,948 | -0.26(-3.95%) |
Jun 11, 2009 | 6.366 | 6.736 | 6.292 | 6.628 | 12,368,209 | +0.33(+5.24%) |
Jun 10, 2009 | 6.434 | 6.486 | 6.099 | 6.298 | 13,498,541 | -0.07(-1.07%) |
Jun 09, 2009 | 6.423 | 6.531 | 6.167 | 6.366 | 15,468,718 | -0.02(-0.27%) |
Jun 08, 2009 | 6.315 | 6.417 | 6.213 | 6.383 | 12,622,449 | -0.15(-2.26%) |
Jun 05, 2009 | 6.685 | 6.713 | 6.446 | 6.531 | 13,916,390 | +0.06(+0.97%) |
Jun 04, 2009 | 6.241 | 6.503 | 6.133 | 6.469 | 14,831,346 | +0.25(+4.03%) |
Jun 03, 2009 | 6.383 | 6.383 | 6.008 | 6.218 | 19,736,676 | -0.36(-5.53%) |
Jun 02, 2009 | 6.281 | 6.605 | 6.238 | 6.582 | 19,804,630 | +0.26(+4.05%) |
Jun 01, 2009 | 6.025 | 6.345 | 6.025 | 6.326 | 13,375,314 | +0.41(+6.92%) |
May 29, 2009 | 5.968 | 6.008 | 5.780 | 5.917 | 18,821,786 | +0.16(+2.77%) |
May 28, 2009 | 5.592 | 5.792 | 5.493 | 5.757 | 18,488,888 | +0.30(+5.53%) |
May 27, 2009 | 5.456 | 5.752 | 5.408 | 5.456 | 25,580,430 | +0.16(+3.01%) |
May 26, 2009 | 4.904 | 5.302 | 4.893 | 5.297 | 15,953,576 | +0.30(+5.92%) |
May 22, 2009 | 4.978 | 5.063 | 4.915 | 5.001 | 26,935,176 | +0.12(+2.45%) |
May 21, 2009 | 4.921 | 5.006 | 4.836 | 4.881 | 11,867,750 | -0.20(-4.03%) |
May 20, 2009 | 5.206 | 5.325 | 5.018 | 5.086 | 14,321,691 | -0.06(-1.22%) |
May 19, 2009 | 5.035 | 5.302 | 4.989 | 5.149 | 19,939,138 | +0.14(+2.72%) |
May 18, 2009 | 4.671 | 5.029 | 4.671 | 5.012 | 11,392,015 | +0.43(+9.31%) |
May 15, 2009 | 4.699 | 4.733 | 4.517 | 4.585 | 9,609,613 | -0.04(-0.86%) |
May 14, 2009 | 4.529 | 4.682 | 4.483 | 4.625 | 9,472,997 | +0.10(+2.14%) |
May 13, 2009 | 4.716 | 4.722 | 4.500 | 4.529 | 16,402,178 | -0.42(-8.51%) |
May 12, 2009 | 5.115 | 5.115 | 4.859 | 4.950 | 13,597,345 | -0.10(-1.92%) |
May 11, 2009 | 4.955 | 5.092 | 4.859 | 5.046 | 10,043,930 | +0.02(+0.34%) |
May 08, 2009 | 4.984 | 5.069 | 4.807 | 5.029 | 14,161,149 | +0.20(+4.21%) |
May 07, 2009 | 5.228 | 5.228 | 4.676 | 4.826 | 31,968,780 | -0.26(-5.12%) |
May 06, 2009 | 4.910 | 5.120 | 4.847 | 5.086 | 16,791,878 | +0.34(+7.07%) |
May 05, 2009 | 4.745 | 4.779 | 4.540 | 4.750 | 15,680,915 | +0.15(+3.34%) |
May 04, 2009 | 4.409 | 4.597 | 4.324 | 4.597 | 14,903,807 | +0.34(+8.02%) |