Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.806 | 8.994 | 8.480 | 8.806 | 14,450,929 | +0.22(+2.59%) |
May 27, 2010 | 7.958 | 8.643 | 7.889 | 8.583 | 10,302,497 | +0.88(+11.46%) |
May 26, 2010 | 7.701 | 7.906 | 7.564 | 7.701 | 4,049 | +0.25(+3.33%) |
May 25, 2010 | 6.878 | 7.469 | 6.561 | 7.452 | 5,953 | +0.36(+5.07%) |
May 24, 2010 | 7.589 | 7.761 | 7.075 | 7.093 | 6,698,774 | -0.50(-6.55%) |
May 21, 2010 | 7.007 | 7.812 | 7.007 | 7.589 | 10,303,834 | +0.28(+3.87%) |
May 20, 2010 | 7.375 | 7.761 | 7.281 | 7.307 | 5,545 | -0.97(-11.77%) |
May 19, 2010 | 8.041 | 8.495 | 7.767 | 8.281 | 11,104,010 | +0.23(+2.87%) |
May 18, 2010 | 8.709 | 8.735 | 7.938 | 8.050 | 4,670 | -0.40(-4.76%) |
May 17, 2010 | 8.409 | 8.718 | 8.016 | 8.452 | 7,091,276 | +0.04(+0.51%) |
May 14, 2010 | 8.409 | 8.735 | 8.187 | 8.409 | 7,463,143 | -0.41(-4.66%) |
May 13, 2010 | 8.983 | 9.377 | 8.726 | 8.821 | 7,903,492 | +0.01(+0.15%) |
May 12, 2010 | 8.666 | 8.958 | 8.521 | 8.808 | 8,791,978 | +0.39(+4.63%) |
May 11, 2010 | 8.641 | 8.803 | 8.375 | 8.418 | 5,138 | -0.37(-4.19%) |
May 10, 2010 | 8.782 | 8.906 | 8.675 | 8.786 | 14,961,271 | +0.74(+9.15%) |
May 07, 2010 | 8.718 | 8.812 | 7.879 | 8.050 | 23,459,390 | -0.38(-4.47%) |
May 06, 2010 | 8.418 | 9.531 | 0.0086 | 8.427 | 15,124 | -1.64(-16.26%) |
May 05, 2010 | 10.24 | 10.60 | 9.591 | 10.06 | 14,344,651 | -0.92(-8.42%) |
May 04, 2010 | 11.28 | 11.43 | 10.85 | 10.99 | 9,201 | -1.54(-12.30%) |
May 03, 2010 | 12.25 | 12.73 | 12.25 | 12.53 | 4,153,089 | +0.38(+3.10%) |
Apr 30, 2010 | 13.14 | 13.39 | 12.12 | 12.15 | 3,611,214 | -1.02(-7.74%) |
Apr 29, 2010 | 12.79 | 13.49 | 12.16 | 13.17 | 7,708,251 | +0.57(+4.48%) |
Apr 28, 2010 | 13.73 | 14.13 | 12.59 | 12.61 | 9,311,004 | -0.93(-6.89%) |
Apr 27, 2010 | 15.00 | 15.33 | 13.49 | 13.54 | 2,598 | -1.57(-10.37%) |
Apr 26, 2010 | 15.33 | 15.48 | 15.03 | 15.11 | 4,076,094 | -0.59(-3.76%) |
Apr 23, 2010 | 15.22 | 16.00 | 15.22 | 15.70 | 4,369,455 | +0.57(+3.79%) |
Apr 22, 2010 | 15.12 | 15.66 | 14.71 | 15.12 | 4,101,269 | +0.06(+0.40%) |
Apr 21, 2010 | 14.54 | 15.39 | 14.47 | 15.06 | 4,776,591 | +0.59(+4.08%) |
Apr 20, 2010 | 14.57 | 14.93 | 13.86 | 14.47 | 350 | -0.61(-4.03%) |
Apr 19, 2010 | 15.19 | 15.83 | 14.52 | 15.08 | 5,055,732 | -0.24(-1.57%) |
Apr 16, 2010 | 15.45 | 15.81 | 15.00 | 15.32 | 6,659,979 | -0.21(-1.38%) |
Apr 15, 2010 | 15.37 | 15.80 | 15.16 | 15.53 | 3,447,428 | +0.18(+1.17%) |
Apr 14, 2010 | 14.30 | 15.41 | 14.17 | 15.35 | 5,689,333 | +1.41(+10.14%) |
Apr 13, 2010 | 14.32 | 14.51 | 13.84 | 13.94 | 4,094,139 | -0.37(-2.57%) |
Apr 12, 2010 | 14.22 | 14.64 | 14.05 | 14.31 | 3,547,286 | +0.04(+0.30%) |
Apr 09, 2010 | 14.58 | 14.69 | 14.01 | 14.27 | 3,490,657 | +0.16(+1.15%) |
Apr 08, 2010 | 13.56 | 14.23 | 13.50 | 14.10 | 4,663,768 | +0.27(+1.92%) |
Apr 07, 2010 | 14.29 | 14.70 | 13.69 | 13.84 | 5,726,543 | -0.58(-4.04%) |
Apr 06, 2010 | 14.70 | 14.80 | 14.30 | 14.42 | 4,915,715 | -0.18(-1.23%) |
Apr 05, 2010 | 14.23 | 14.77 | 14.14 | 14.60 | 5,729,316 | +0.57(+4.09%) |
Apr 01, 2010 | 13.62 | 14.03 | 14.03 | 14.03 | 9,667,400 | +0.63(+4.73%) |
Mar 31, 2010 | 12.61 | 13.68 | 12.58 | 13.39 | 11,519,957 | +0.88(+7.05%) |
Mar 30, 2010 | 12.31 | 12.57 | 12.01 | 12.51 | 5,018,765 | +0.26(+2.10%) |
Mar 29, 2010 | 12.04 | 12.42 | 11.79 | 12.25 | 4,970,700 | +0.30(+2.51%) |
Mar 26, 2010 | 11.74 | 12.55 | 11.66 | 11.95 | 8,247,172 | +0.75(+6.65%) |
Mar 25, 2010 | 12.29 | 12.93 | 11.08 | 11.21 | 13,389,318 | -1.22(-9.85%) |
Mar 24, 2010 | 10.12 | 12.63 | 10.08 | 12.43 | 24,377,156 | +2.25(+22.12%) |
Mar 23, 2010 | 10.10 | 10.45 | 10.03 | 10.18 | 5,198,863 | +0.26(+2.59%) |
Mar 22, 2010 | 9.531 | 9.925 | 9.309 | 9.925 | 2,127,031 | +0.24(+2.48%) |
Mar 19, 2010 | 10.14 | 10.19 | 9.651 | 9.685 | 3,050,488 | -0.34(-3.42%) |
Mar 18, 2010 | 10.16 | 10.28 | 9.985 | 10.03 | 2,037,245 | -0.01(-0.09%) |
Mar 17, 2010 | 9.925 | 10.20 | 9.848 | 10.04 | 2,351,988 | +0.22(+2.27%) |
Mar 16, 2010 | 9.600 | 9.882 | 9.437 | 9.814 | 2,301,223 | +0.17(+1.78%) |
Mar 15, 2010 | 9.437 | 9.737 | 9.429 | 9.643 | 3,002,236 | -0.26(-2.60%) |
Mar 12, 2010 | 10.07 | 10.19 | 9.591 | 9.900 | 3,636,960 | -0.08(-0.77%) |
Mar 11, 2010 | 9.737 | 10.09 | 9.360 | 9.977 | 4,104,070 | +0.06(+0.60%) |
Mar 10, 2010 | 9.737 | 10.32 | 9.660 | 9.917 | 6,222,125 | +0.40(+4.23%) |
Mar 09, 2010 | 9.129 | 9.711 | 9.077 | 9.514 | 5,546,899 | +0.35(+3.83%) |
Mar 08, 2010 | 9.077 | 9.660 | 9.077 | 9.163 | 4,212,733 | +0.15(+1.61%) |
Mar 05, 2010 | 8.803 | 9.150 | 8.803 | 9.018 | 4,160,372 | +0.31(+3.54%) |
Mar 04, 2010 | 8.855 | 8.898 | 8.649 | 8.709 | 3,048,570 | -0.09(-1.07%) |
Mar 03, 2010 | 8.906 | 9.060 | 8.701 | 8.803 | 2,603,843 | -0.06(-0.68%) |
Mar 02, 2010 | 8.615 | 9.112 | 8.615 | 8.863 | 3,335,753 | +0.34(+4.02%) |
Mar 01, 2010 | 8.478 | 8.692 | 8.435 | 8.521 | 3,619,977 | +0.11(+1.32%) |
Feb 26, 2010 | 8.675 | 8.709 | 8.230 | 8.409 | 5,568,964 | -0.30(-3.44%) |
Feb 25, 2010 | 7.570 | 8.718 | 7.442 | 8.709 | 9,479,999 | +0.97(+12.50%) |
Feb 24, 2010 | 7.904 | 8.161 | 7.656 | 7.742 | 5,345,537 | -0.49(-5.93%) |
Feb 23, 2010 | 7.956 | 8.889 | 7.887 | 8.230 | 20,853,714 | +0.88(+12.00%) |
Feb 22, 2010 | 7.151 | 7.510 | 7.065 | 7.348 | 6,082,247 | +0.35(+5.02%) |
Feb 19, 2010 | 7.159 | 7.245 | 6.979 | 6.996 | 3,286,306 | -0.17(-2.39%) |
Feb 18, 2010 | 6.628 | 7.236 | 6.628 | 7.168 | 4,834,882 | +0.39(+5.72%) |
Feb 17, 2010 | 6.849 | 7.106 | 6.729 | 6.780 | 4,341,126 | -0.11(-1.61%) |
Feb 16, 2010 | 6.695 | 6.934 | 6.549 | 6.892 | 4,771,191 | +0.18(+2.68%) |
Feb 12, 2010 | 5.967 | 6.712 | 6.712 | 6.712 | 6,731,750 | +0.58(+9.50%) |
Feb 11, 2010 | 5.984 | 6.155 | 5.821 | 6.130 | 2,730,204 | +0.15(+2.58%) |
Feb 10, 2010 | 5.684 | 6.001 | 5.590 | 5.976 | 3,431,876 | +0.24(+4.18%) |
Feb 09, 2010 | 5.650 | 5.796 | 5.470 | 5.736 | 2,594,703 | +0.22(+4.04%) |
Feb 08, 2010 | 5.522 | 5.779 | 5.351 | 5.513 | 2,391,697 | +0.03(+0.47%) |
Feb 05, 2010 | 5.488 | 5.565 | 5.231 | 5.488 | 3,252,394 | +0.03(+0.63%) |
Feb 04, 2010 | 6.010 | 6.035 | 5.445 | 5.453 | 3,879,216 | -0.67(-10.91%) |
Feb 03, 2010 | 6.104 | 6.232 | 5.839 | 6.121 | 3,777,619 | -0.04(-0.69%) |
Feb 02, 2010 | 5.907 | 6.258 | 5.676 | 6.164 | 4,460,874 | +0.60(+10.77%) |
Feb 01, 2010 | 5.556 | 5.779 | 5.325 | 5.565 | 2,699,150 | +0.06(+1.09%) |
Jan 29, 2010 | 5.976 | 6.078 | 5.428 | 5.505 | 3,653,706 | -0.26(-4.46%) |
Jan 28, 2010 | 5.993 | 6.035 | 5.607 | 5.761 | 2,692,736 | -0.09(-1.46%) |
Jan 27, 2010 | 5.933 | 6.104 | 5.530 | 5.847 | 4,698,487 | -0.14(-2.29%) |
Jan 26, 2010 | 5.736 | 6.421 | 5.589 | 5.984 | 6,102,371 | +0.25(+4.33%) |
Jan 25, 2010 | 5.907 | 5.958 | 5.453 | 5.736 | 3,808,105 | +0.01(+0.15%) |
Jan 22, 2010 | 6.181 | 6.249 | 5.702 | 5.727 | 4,075,447 | -0.48(-7.72%) |
Jan 21, 2010 | 6.566 | 6.832 | 6.164 | 6.207 | 3,226,544 | -0.38(-5.72%) |
Jan 20, 2010 | 6.592 | 6.943 | 6.506 | 6.583 | 2,774,004 | -0.11(-1.66%) |
Jan 19, 2010 | 6.643 | 6.892 | 6.421 | 6.695 | 3,107,566 | -0.03(-0.51%) |
Jan 15, 2010 | 7.114 | 6.729 | 6.729 | 6.729 | 3,609,307 | -0.43(-5.98%) |
Jan 14, 2010 | 7.302 | 7.388 | 7.020 | 7.157 | 2,201,245 | -0.16(-2.22%) |
Jan 13, 2010 | 7.191 | 7.422 | 6.729 | 7.320 | 3,724,719 | +0.26(+3.64%) |
Jan 12, 2010 | 7.748 | 7.876 | 7.020 | 7.063 | 5,018,484 | -0.75(-9.64%) |
Jan 11, 2010 | 7.790 | 8.167 | 7.636 | 7.816 | 3,555,471 | +0.19(+2.47%) |
Jan 08, 2010 | 7.653 | 8.090 | 7.491 | 7.628 | 6,935,810 | +0.12(+1.60%) |
Jan 07, 2010 | 7.080 | 7.636 | 6.926 | 7.508 | 5,310,562 | +0.43(+6.05%) |
Jan 06, 2010 | 7.046 | 7.123 | 6.849 | 7.080 | 3,083,064 | +0.06(+0.85%) |
Jan 05, 2010 | 6.703 | 7.183 | 6.532 | 7.020 | 3,868,376 | +0.33(+4.99%) |
Jan 04, 2010 | 6.455 | 7.157 | 6.455 | 6.686 | 5,644,412 | +0.43(+6.84%) |
Dec 31, 2009 | 6.284 | 6.258 | 6.258 | 6.258 | 2,097,671 | -0.01(-0.14%) |
Dec 30, 2009 | 6.429 | 6.455 | 6.138 | 6.267 | 2,018,386 | -0.22(-3.43%) |
Dec 29, 2009 | 6.207 | 6.643 | 6.164 | 6.489 | 4,555,269 | +0.36(+5.87%) |
Dec 28, 2009 | 6.712 | 6.712 | 6.061 | 6.130 | 2,356,856 | -0.33(-5.17%) |
Dec 24, 2009 | 6.121 | 6.695 | 6.121 | 6.463 | 3,197,608 | +0.39(+6.34%) |
Dec 23, 2009 | 6.712 | 6.849 | 6.035 | 6.078 | 6,576,558 | -0.87(-12.56%) |
Dec 22, 2009 | 5.530 | 7.011 | 5.522 | 6.951 | 11,341,353 | +1.42(+25.70%) |
Dec 21, 2009 | 5.325 | 5.530 | 5.239 | 5.530 | 2,005,795 | +0.26(+4.87%) |
Dec 18, 2009 | 5.333 | 5.496 | 5.102 | 5.274 | 2,685,730 | -0.04(-0.81%) |
Dec 17, 2009 | 5.445 | 5.479 | 5.248 | 5.316 | 1,358,807 | -0.15(-2.82%) |
Dec 16, 2009 | 5.368 | 5.599 | 5.308 | 5.470 | 2,307,038 | +0.18(+3.40%) |
Dec 15, 2009 | 5.599 | 5.599 | 5.269 | 5.291 | 2,095,613 | -0.34(-6.08%) |
Dec 14, 2009 | 5.505 | 5.650 | 5.479 | 5.633 | 2,687,000 | +0.24(+4.44%) |
Dec 11, 2009 | 5.196 | 5.402 | 5.051 | 5.393 | 2,165,294 | +0.31(+6.06%) |
Dec 10, 2009 | 5.274 | 5.308 | 4.931 | 5.085 | 3,285,519 | -0.12(-2.30%) |
Dec 09, 2009 | 5.410 | 5.522 | 5.034 | 5.205 | 3,842,427 | -0.17(-3.18%) |
Dec 08, 2009 | 5.342 | 5.599 | 5.265 | 5.376 | 4,674,585 | -0.07(-1.26%) |
Dec 07, 2009 | 5.145 | 5.530 | 5.025 | 5.445 | 6,901,523 | +0.26(+4.95%) |
Dec 04, 2009 | 4.931 | 5.205 | 4.674 | 5.188 | 7,068,853 | +0.51(+10.79%) |
Dec 03, 2009 | 4.606 | 5.085 | 4.546 | 4.683 | 7,680,743 | +0.24(+5.40%) |
Dec 02, 2009 | 4.589 | 4.786 | 4.417 | 4.443 | 4,746,261 | -0.26(-5.46%) |
Dec 01, 2009 | 3.972 | 4.709 | 3.844 | 4.700 | 11,629,368 | +0.87(+22.82%) |
Nov 30, 2009 | 3.921 | 4.015 | 3.664 | 3.827 | 3,072,326 | +0.00(+0.00%) |
Nov 27, 2009 | 3.801 | 3.921 | 3.587 | 3.827 | 1,954,540 | -0.22(-5.50%) |
Nov 25, 2009 | 4.323 | 4.323 | 3.989 | 4.049 | 3,469,741 | -0.20(-4.64%) |
Nov 24, 2009 | 4.409 | 4.417 | 4.143 | 4.246 | 3,280,154 | -0.13(-2.94%) |
Nov 23, 2009 | 4.486 | 4.623 | 4.358 | 4.375 | 4,099,470 | +0.03(+0.79%) |
Nov 20, 2009 | 4.520 | 4.572 | 4.280 | 4.340 | 4,402,129 | -0.18(-3.98%) |
Nov 19, 2009 | 4.717 | 4.828 | 4.409 | 4.520 | 4,543,879 | -0.35(-7.21%) |
Nov 18, 2009 | 4.340 | 4.923 | 4.289 | 4.871 | 6,617,014 | +0.56(+12.90%) |
Nov 17, 2009 | 4.503 | 4.614 | 4.306 | 4.315 | 3,806,062 | -0.20(-4.36%) |
Nov 16, 2009 | 4.845 | 4.863 | 4.426 | 4.512 | 4,075,328 | -0.15(-3.30%) |
Nov 13, 2009 | 4.666 | 4.726 | 4.537 | 4.666 | 5,070,842 | +0.07(+1.49%) |
Nov 12, 2009 | 4.965 | 4.982 | 4.554 | 4.597 | 4,590,625 | -0.40(-8.05%) |
Nov 11, 2009 | 4.982 | 5.102 | 4.863 | 5.000 | 3,695,520 | +0.15(+3.18%) |
Nov 10, 2009 | 5.299 | 5.385 | 4.803 | 4.845 | 5,030,410 | -0.64(-11.70%) |
Nov 09, 2009 | 5.428 | 5.505 | 5.274 | 5.488 | 3,291,966 | +0.23(+4.40%) |
Nov 06, 2009 | 4.880 | 5.402 | 4.794 | 5.256 | 4,104,650 | +0.08(+1.49%) |
Nov 05, 2009 | 5.351 | 5.488 | 4.854 | 5.179 | 4,703,873 | -0.03(-0.66%) |
Nov 04, 2009 | 5.470 | 6.053 | 5.188 | 5.214 | 11,276,332 | +0.15(+2.87%) |
Nov 03, 2009 | 4.494 | 5.119 | 4.323 | 5.068 | 6,404,515 | +0.51(+11.28%) |
Nov 02, 2009 | 5.214 | 5.214 | 4.263 | 4.554 | 7,796,333 | -0.40(-8.12%) |
Oct 30, 2009 | 5.274 | 5.727 | 4.777 | 4.957 | 12,479,024 | -0.23(-4.46%) |
Oct 29, 2009 | 4.563 | 5.248 | 4.460 | 5.188 | 10,089,936 | +0.87(+20.24%) |
Oct 28, 2009 | 4.666 | 4.931 | 4.272 | 4.315 | 7,277,793 | -0.27(-5.79%) |
Oct 27, 2009 | 4.837 | 4.897 | 4.546 | 4.580 | 4,073,358 | -0.41(-8.23%) |
Oct 26, 2009 | 5.333 | 5.436 | 4.734 | 4.991 | 4,881,444 | -0.29(-5.51%) |
Oct 23, 2009 | 5.410 | 5.419 | 5.222 | 5.282 | 5,269,162 | -0.51(-8.73%) |
Oct 22, 2009 | 5.351 | 5.924 | 5.222 | 5.787 | 5,123,392 | +0.51(+9.74%) |
Oct 21, 2009 | 5.188 | 5.676 | 5.188 | 5.274 | 4,867,053 | -0.13(-2.38%) |
Oct 20, 2009 | 5.428 | 5.513 | 5.385 | 5.402 | 4,432,142 | -0.37(-6.38%) |
Oct 19, 2009 | 6.164 | 6.249 | 5.736 | 5.770 | 5,818,314 | -0.31(-5.07%) |
Oct 16, 2009 | 6.934 | 6.994 | 5.958 | 6.078 | 11,559,309 | -1.28(-17.44%) |
Oct 15, 2009 | 7.405 | 7.585 | 7.234 | 7.362 | 3,220,664 | -0.12(-1.60%) |
Oct 14, 2009 | 7.277 | 7.542 | 7.148 | 7.482 | 3,731,337 | +0.50(+7.11%) |
Oct 13, 2009 | 7.191 | 7.328 | 6.969 | 6.986 | 2,690,907 | -0.27(-3.77%) |
Oct 12, 2009 | 7.337 | 7.465 | 7.165 | 7.260 | 2,271,672 | +0.03(+0.47%) |
Oct 09, 2009 | 7.534 | 7.559 | 6.994 | 7.225 | 2,608,057 | -0.33(-4.31%) |
Oct 08, 2009 | 7.782 | 7.790 | 7.525 | 7.551 | 3,023,596 | -0.07(-0.90%) |
Oct 07, 2009 | 7.790 | 7.919 | 7.576 | 7.619 | 2,972,162 | -0.16(-2.09%) |
Oct 06, 2009 | 8.047 | 8.210 | 7.594 | 7.782 | 2,675,206 | -0.09(-1.20%) |
Oct 05, 2009 | 7.799 | 8.039 | 7.397 | 7.876 | 3,785,903 | +0.07(+0.88%) |
Oct 02, 2009 | 7.448 | 8.099 | 7.277 | 7.808 | 5,611,516 | +0.08(+1.00%) |
Oct 01, 2009 | 9.203 | 9.280 | 7.713 | 7.731 | 5,391,209 | -1.33(-14.65%) |
Sep 30, 2009 | 9.802 | 9.854 | 9.006 | 9.057 | 3,044,220 | -0.51(-5.28%) |
Sep 29, 2009 | 10.07 | 10.27 | 9.528 | 9.563 | 2,064,589 | -0.34(-3.46%) |
Sep 28, 2009 | 8.989 | 10.13 | 8.775 | 9.905 | 3,237,687 | +0.98(+10.93%) |
Sep 25, 2009 | 8.989 | 9.391 | 8.689 | 8.929 | 1,988,304 | -0.09(-0.95%) |
Sep 24, 2009 | 10.09 | 10.20 | 8.843 | 9.015 | 3,923,082 | -1.02(-10.15%) |
Sep 23, 2009 | 10.41 | 10.68 | 10.02 | 10.03 | 2,386,457 | -0.29(-2.82%) |
Sep 22, 2009 | 10.06 | 10.47 | 9.896 | 10.32 | 2,967,315 | +0.51(+5.14%) |
Sep 21, 2009 | 10.20 | 10.20 | 9.725 | 9.819 | 3,135,888 | -0.58(-5.60%) |
Sep 18, 2009 | 10.26 | 10.48 | 10.05 | 10.40 | 3,402,900 | +0.23(+2.27%) |
Sep 17, 2009 | 10.14 | 10.32 | 9.640 | 10.17 | 3,934,685 | -0.03(-0.34%) |
Sep 16, 2009 | 9.922 | 10.45 | 9.785 | 10.20 | 5,642,629 | +0.54(+5.58%) |
Sep 15, 2009 | 9.100 | 9.914 | 9.015 | 9.665 | 4,358,210 | +0.65(+7.22%) |
Sep 14, 2009 | 8.510 | 9.075 | 8.244 | 9.015 | 2,384,790 | +0.24(+2.73%) |
Sep 11, 2009 | 8.843 | 9.117 | 8.672 | 8.775 | 3,035,426 | -0.02(-0.19%) |
Sep 10, 2009 | 8.261 | 8.955 | 8.013 | 8.792 | 5,371,750 | +0.43(+5.12%) |
Sep 09, 2009 | 7.876 | 8.647 | 7.799 | 8.364 | 4,515,978 | +0.51(+6.54%) |
Sep 08, 2009 | 7.465 | 7.859 | 7.457 | 7.850 | 2,169,498 | +0.49(+6.63%) |
Sep 04, 2009 | 7.063 | 7.371 | 6.934 | 7.362 | 1,521,622 | +0.21(+2.99%) |
Sep 03, 2009 | 6.986 | 7.294 | 6.986 | 7.148 | 1,789,075 | +0.33(+4.90%) |
Sep 02, 2009 | 7.020 | 7.106 | 6.729 | 6.814 | 2,966,827 | -0.63(-8.51%) |
Sep 01, 2009 | 7.842 | 8.047 | 7.294 | 7.448 | 4,080,467 | -0.40(-5.12%) |
Aug 31, 2009 | 7.816 | 7.961 | 7.431 | 7.850 | 3,717,658 | -0.20(-2.45%) |
Aug 28, 2009 | 7.996 | 8.218 | 7.688 | 8.047 | 2,446,735 | +0.10(+1.29%) |
Aug 27, 2009 | 7.970 | 8.133 | 7.395 | 7.945 | 4,173,456 | -0.07(-0.85%) |
Aug 26, 2009 | 8.287 | 8.287 | 7.799 | 8.013 | 3,358,265 | -0.05(-0.64%) |
Aug 25, 2009 | 7.808 | 8.510 | 7.731 | 8.064 | 5,749,020 | +0.45(+5.96%) |
Aug 24, 2009 | 7.439 | 7.842 | 7.337 | 7.611 | 4,036,374 | +0.31(+4.22%) |
Aug 21, 2009 | 7.285 | 7.405 | 7.106 | 7.302 | 3,735,683 | +0.22(+3.14%) |
Aug 20, 2009 | 7.285 | 7.628 | 6.986 | 7.080 | 8,704,240 | -0.13(-1.78%) |
Aug 19, 2009 | 6.566 | 7.251 | 6.463 | 7.208 | 5,100,872 | +0.47(+6.99%) |
Aug 18, 2009 | 6.224 | 7.063 | 6.164 | 6.737 | 7,243,100 | +0.80(+13.56%) |
Aug 17, 2009 | 6.027 | 6.292 | 5.693 | 5.933 | 3,925,396 | -0.45(-6.98%) |
Aug 14, 2009 | 6.035 | 6.558 | 5.719 | 6.378 | 4,861,273 | +0.33(+5.37%) |
Aug 13, 2009 | 5.830 | 6.138 | 5.599 | 6.053 | 3,401,803 | +0.30(+5.21%) |
Aug 12, 2009 | 5.719 | 6.155 | 5.573 | 5.753 | 4,916,140 | -0.08(-1.32%) |
Aug 11, 2009 | 5.830 | 6.155 | 5.607 | 5.830 | 3,694,877 | -0.33(-5.42%) |
Aug 10, 2009 | 5.702 | 6.318 | 5.410 | 6.164 | 4,079,755 | +0.32(+5.42%) |
Aug 07, 2009 | 5.950 | 6.087 | 5.291 | 5.847 | 6,273,356 | -0.18(-2.98%) |
Aug 06, 2009 | 5.761 | 6.780 | 5.761 | 6.027 | 14,058,293 | +0.27(+4.76%) |
Aug 05, 2009 | 4.417 | 5.864 | 4.152 | 5.753 | 21,880,860 | +2.61(+83.11%) |
Aug 04, 2009 | 3.005 | 3.553 | 2.996 | 3.142 | 4,476,503 | +0.08(+2.51%) |
Aug 03, 2009 | 2.954 | 3.073 | 2.876 | 3.065 | 1,512,311 | +0.21(+7.51%) |
Jul 31, 2009 | 2.954 | 2.996 | 2.765 | 2.851 | 1,468,160 | -0.10(-3.48%) |
Jul 30, 2009 | 2.731 | 3.116 | 2.697 | 2.954 | 2,957,053 | +0.29(+10.93%) |
Jul 29, 2009 | 2.491 | 2.705 | 2.423 | 2.662 | 1,969,932 | +0.17(+6.87%) |
Jul 28, 2009 | 2.474 | 2.534 | 2.320 | 2.491 | 1,402,196 | -0.04(-1.69%) |
Jul 27, 2009 | 2.525 | 2.697 | 2.423 | 2.534 | 1,865,203 | +0.11(+4.59%) |
Jul 24, 2009 | 2.277 | 2.431 | 2.226 | 2.423 | 1,318 | +0.15(+6.39%) |
Jul 23, 2009 | 2.140 | 2.286 | 2.089 | 2.277 | 1,202,439 | +0.20(+9.47%) |
Jul 22, 2009 | 1.943 | 2.149 | 1.943 | 2.080 | 772,298 | +0.07(+3.40%) |
Jul 21, 2009 | 2.089 | 2.269 | 1.969 | 2.012 | 2,514,672 | -0.07(-3.29%) |
Jul 20, 2009 | 2.003 | 2.200 | 2.003 | 2.080 | 1,724,558 | -0.06(-2.80%) |
Jul 17, 2009 | 2.012 | 2.174 | 1.995 | 2.140 | 2,606,447 | +0.21(+10.62%) |
Jul 16, 2009 | 1.858 | 2.003 | 1.772 | 1.935 | 3,178,963 | +0.07(+3.67%) |
Jul 15, 2009 | 1.832 | 1.986 | 1.772 | 1.866 | 2,279,159 | +0.14(+7.92%) |
Jul 14, 2009 | 1.849 | 1.858 | 1.695 | 1.729 | 1,337,765 | -0.02(-0.98%) |
Jul 13, 2009 | 1.627 | 1.764 | 1.627 | 1.746 | 2,001,578 | +0.15(+9.68%) |
Jul 10, 2009 | 1.704 | 1.721 | 1.551 | 1.592 | 2,085,634 | -0.14(-7.92%) |
Jul 09, 2009 | 1.832 | 1.858 | 1.712 | 1.729 | 1,169,340 | -0.08(-4.26%) |
Jul 08, 2009 | 2.020 | 2.029 | 1.746 | 1.806 | 1,257,415 | -0.15(-7.86%) |
Jul 07, 2009 | 2.097 | 2.140 | 1.952 | 1.960 | 764,425 | -0.17(-8.03%) |
Jul 06, 2009 | 2.354 | 2.354 | 2.106 | 2.132 | 1,186,949 | -0.25(-10.43%) |
Jul 02, 2009 | 2.448 | 2.466 | 2.226 | 2.380 | 865,696 | -0.10(-4.14%) |
Jul 01, 2009 | 2.431 | 2.534 | 2.354 | 2.483 | 975,435 | +0.15(+6.62%) |
Jun 30, 2009 | 2.346 | 2.389 | 2.243 | 2.329 | 801,794 | -0.01(-0.37%) |
Jun 29, 2009 | 2.397 | 2.474 | 2.234 | 2.337 | 1,035,921 | -0.07(-2.85%) |
Jun 26, 2009 | 2.234 | 2.491 | 2.166 | 2.406 | 2,525,081 | +0.08(+3.31%) |
Jun 25, 2009 | 2.157 | 2.329 | 2.157 | 2.329 | 752,377 | +0.12(+5.43%) |
Jun 24, 2009 | 1.969 | 2.389 | 1.969 | 2.209 | 1,708,131 | +0.27(+14.16%) |
Jun 23, 2009 | 2.106 | 2.106 | 1.926 | 1.935 | 923,613 | -0.09(-4.64%) |
Jun 22, 2009 | 2.311 | 2.320 | 2.012 | 2.029 | 1,385,475 | -0.27(-11.57%) |
Jun 19, 2009 | 2.389 | 2.466 | 2.260 | 2.294 | 1,110,462 | +0.03(+1.13%) |
Jun 18, 2009 | 2.209 | 2.431 | 2.183 | 2.269 | 1,107,548 | +0.06(+2.71%) |
Jun 17, 2009 | 2.466 | 2.466 | 2.192 | 2.209 | 1,374,523 | -0.27(-11.03%) |
Jun 16, 2009 | 2.654 | 2.672 | 2.448 | 2.483 | 1,060,516 | -0.16(-6.15%) |
Jun 15, 2009 | 2.611 | 2.680 | 2.577 | 2.645 | 786,437 | -0.04(-1.59%) |
Jun 12, 2009 | 2.782 | 2.808 | 2.637 | 2.688 | 734,594 | -0.12(-4.27%) |
Jun 11, 2009 | 2.808 | 2.919 | 2.782 | 2.808 | 579,279 | +0.01(+0.31%) |
Jun 10, 2009 | 2.988 | 2.988 | 2.765 | 2.799 | 850,933 | -0.03(-0.91%) |
Jun 09, 2009 | 2.902 | 2.996 | 2.825 | 2.825 | 863,382 | -0.11(-3.79%) |
Jun 08, 2009 | 2.954 | 3.031 | 2.876 | 2.936 | 683,289 | -0.10(-3.38%) |
Jun 05, 2009 | 3.133 | 3.287 | 2.885 | 3.039 | 1,442,386 | -0.05(-1.66%) |
Jun 04, 2009 | 3.005 | 3.270 | 2.885 | 3.090 | 2,632,736 | +0.18(+6.18%) |
Jun 03, 2009 | 2.876 | 2.996 | 2.782 | 2.911 | 2,052,018 | +0.10(+3.66%) |
Jun 02, 2009 | 2.577 | 2.859 | 2.568 | 2.808 | 1,742,403 | +0.16(+6.15%) |