Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.883 | 6.046 | 5.864 | 5.883 | 56,527 | -0.08(-1.39%) |
Jun 29, 2010 | 6.013 | 6.058 | 5.911 | 5.966 | 4,411 | -0.22(-3.53%) |
Jun 25, 2010 | 6.184 | 6.233 | 6.049 | 6.184 | 6,040,454 | +0.08(+1.32%) |
Jun 24, 2010 | 6.104 | 6.242 | 6.089 | 6.104 | 5,335,593 | -0.16(-2.57%) |
Jun 23, 2010 | 6.265 | 6.352 | 6.182 | 6.265 | 4,072,936 | +0.00(+0.00%) |
Jun 22, 2010 | 6.265 | 6.597 | 6.248 | 6.265 | 91,396 | -0.25(-3.81%) |
Jun 21, 2010 | 6.729 | 6.784 | 6.504 | 6.513 | 4,373,683 | -0.11(-1.70%) |
Jun 18, 2010 | 6.625 | 6.769 | 6.600 | 6.625 | 3,704,720 | -0.11(-1.57%) |
Jun 17, 2010 | 6.731 | 6.765 | 6.621 | 6.731 | 1,660 | +0.04(+0.54%) |
Jun 16, 2010 | 6.686 | 6.767 | 6.659 | 6.695 | 4,607,927 | -0.03(-0.44%) |
Jun 15, 2010 | 6.725 | 6.752 | 6.515 | 6.725 | 14,891 | +0.23(+3.52%) |
Jun 14, 2010 | 6.581 | 6.636 | 6.449 | 6.496 | 4,867,180 | -0.02(-0.29%) |
Jun 11, 2010 | 6.354 | 6.517 | 6.320 | 6.515 | 2,951,349 | +0.07(+1.02%) |
Jun 10, 2010 | 6.449 | 6.458 | 6.318 | 6.449 | 86,546 | +0.15(+2.39%) |
Jun 09, 2010 | 6.227 | 6.424 | 6.222 | 6.299 | 7,828,357 | +0.12(+1.99%) |
Jun 08, 2010 | 6.021 | 6.191 | 5.913 | 6.176 | 7,222,334 | +0.19(+3.15%) |
Jun 07, 2010 | 5.945 | 6.123 | 5.928 | 5.987 | 7,939,133 | +0.05(+0.89%) |
Jun 04, 2010 | 5.934 | 6.063 | 5.902 | 5.934 | 8,574,755 | -0.23(-3.68%) |
Jun 03, 2010 | 6.161 | 6.199 | 6.055 | 6.161 | 3,647 | +0.01(+0.21%) |
Jun 02, 2010 | 6.148 | 6.184 | 6.008 | 6.148 | 5,397,310 | +0.03(+0.55%) |
Jun 01, 2010 | 6.114 | 6.282 | 6.099 | 6.114 | 12,079 | -0.13(-2.07%) |
May 28, 2010 | 6.244 | 6.419 | 6.218 | 6.244 | 4,231,185 | -0.10(-1.50%) |
May 27, 2010 | 6.254 | 6.366 | 6.127 | 6.339 | 6,424,396 | +0.25(+4.03%) |
May 26, 2010 | 6.093 | 6.309 | 6.072 | 6.093 | 19,274 | -0.06(-0.96%) |
May 25, 2010 | 5.943 | 6.178 | 5.843 | 6.152 | 5,661,560 | +0.03(+0.48%) |
May 24, 2010 | 6.254 | 6.297 | 6.112 | 6.123 | 3,433,450 | -0.14(-2.27%) |
May 21, 2010 | 6.002 | 6.286 | 5.960 | 6.265 | 9,873,045 | +0.18(+2.89%) |
May 20, 2010 | 6.176 | 6.309 | 6.085 | 6.089 | 11,329 | -0.34(-5.24%) |
May 19, 2010 | 6.426 | 6.557 | 6.267 | 6.426 | 4,761,995 | -0.03(-0.52%) |
May 18, 2010 | 6.693 | 6.718 | 6.400 | 6.460 | 42,079 | -0.13(-1.91%) |
May 17, 2010 | 6.571 | 6.695 | 6.331 | 6.586 | 4,438,689 | +0.06(+0.86%) |
May 14, 2010 | 6.529 | 6.661 | 6.471 | 6.529 | 3,982,375 | -0.19(-2.83%) |
May 13, 2010 | 6.929 | 6.998 | 6.684 | 6.720 | 6,138,806 | -0.25(-3.63%) |
May 12, 2010 | 6.810 | 7.010 | 6.780 | 6.973 | 4,881,739 | +0.17(+2.52%) |
May 11, 2010 | 6.835 | 6.916 | 6.774 | 6.801 | 99,840 | +0.07(+1.06%) |
May 10, 2010 | 6.557 | 6.734 | 6.546 | 6.730 | 6,195,083 | +0.47(+7.44%) |
May 07, 2010 | 6.471 | 6.632 | 6.228 | 6.264 | 7,617,059 | -0.21(-3.23%) |
May 06, 2010 | 6.490 | 6.682 | 6.074 | 6.473 | 1,913 | -0.19(-2.92%) |
May 05, 2010 | 6.661 | 6.818 | 6.638 | 6.667 | 5,581,647 | -0.06(-0.96%) |
May 04, 2010 | 6.759 | 6.810 | 6.663 | 6.732 | 5,975,715 | -0.14(-2.04%) |
May 03, 2010 | 6.722 | 6.904 | 6.690 | 6.872 | 6,906,451 | +0.19(+2.82%) |
Apr 30, 2010 | 6.985 | 7.031 | 6.672 | 6.684 | 4,317,731 | -0.31(-4.37%) |
Apr 29, 2010 | 6.906 | 7.035 | 6.851 | 6.989 | 6,378,459 | +0.19(+2.74%) |
Apr 28, 2010 | 6.856 | 6.910 | 6.782 | 6.803 | 3,816,576 | +0.02(+0.28%) |
Apr 27, 2010 | 6.922 | 6.977 | 6.770 | 6.784 | 3,926,179 | -0.18(-2.52%) |
Apr 26, 2010 | 6.950 | 7.025 | 6.933 | 6.960 | 3,246,963 | +0.01(+0.12%) |
Apr 23, 2010 | 6.971 | 7.081 | 6.902 | 6.952 | 5,061,542 | +0.01(+0.12%) |
Apr 22, 2010 | 6.709 | 6.954 | 6.669 | 6.943 | 3,703,712 | +0.15(+2.22%) |
Apr 21, 2010 | 6.630 | 6.816 | 6.611 | 6.793 | 3,901,045 | +0.17(+2.56%) |
Apr 20, 2010 | 6.559 | 6.635 | 6.477 | 6.623 | 5,882,652 | +0.08(+1.28%) |
Apr 19, 2010 | 6.508 | 6.600 | 6.425 | 6.540 | 4,478,053 | +0.05(+0.71%) |
Apr 16, 2010 | 6.669 | 6.709 | 6.483 | 6.494 | 4,533,426 | -0.20(-2.97%) |
Apr 15, 2010 | 6.874 | 6.906 | 6.669 | 6.692 | 5,394,072 | -0.19(-2.82%) |
Apr 14, 2010 | 6.941 | 6.947 | 6.828 | 6.887 | 4,156,046 | +0.00(+0.00%) |
Apr 13, 2010 | 6.741 | 6.912 | 6.676 | 6.887 | 3,818,375 | +0.15(+2.17%) |
Apr 12, 2010 | 6.814 | 6.893 | 6.711 | 6.741 | 5,665,747 | +0.08(+1.26%) |
Apr 09, 2010 | 6.546 | 6.695 | 6.523 | 6.657 | 3,213,969 | +0.11(+1.66%) |
Apr 08, 2010 | 6.573 | 6.600 | 6.508 | 6.548 | 3,123,508 | -0.05(-0.79%) |
Apr 07, 2010 | 6.734 | 6.793 | 6.554 | 6.600 | 4,798,233 | -0.19(-2.74%) |
Apr 06, 2010 | 6.655 | 6.843 | 6.632 | 6.787 | 3,815,936 | +0.10(+1.44%) |
Apr 05, 2010 | 6.638 | 6.734 | 6.588 | 6.690 | 2,340,620 | +0.08(+1.20%) |
Apr 01, 2010 | 6.663 | 6.611 | 6.611 | 6.611 | 2,962,598 | -0.02(-0.35%) |
Mar 31, 2010 | 6.678 | 6.753 | 6.628 | 6.634 | 3,901,949 | -0.09(-1.28%) |
Mar 30, 2010 | 6.810 | 6.826 | 6.707 | 6.720 | 3,119,280 | -0.08(-1.17%) |
Mar 29, 2010 | 6.753 | 6.799 | 6.684 | 6.799 | 3,286,494 | +0.08(+1.12%) |
Mar 26, 2010 | 6.757 | 6.793 | 6.667 | 6.724 | 3,549,909 | -0.00(-0.06%) |
Mar 25, 2010 | 6.768 | 6.820 | 6.722 | 6.728 | 4,013,574 | +0.02(+0.31%) |
Mar 24, 2010 | 6.634 | 6.753 | 6.623 | 6.707 | 4,403,916 | +0.04(+0.60%) |
Mar 23, 2010 | 6.692 | 6.699 | 6.600 | 6.667 | 2,957,279 | -0.01(-0.19%) |
Mar 22, 2010 | 6.548 | 6.701 | 6.548 | 6.680 | 2,164,122 | +0.09(+1.36%) |
Mar 19, 2010 | 6.657 | 6.659 | 6.550 | 6.590 | 4,644,416 | -0.05(-0.72%) |
Mar 18, 2010 | 6.659 | 6.749 | 6.621 | 6.638 | 3,080,590 | -0.02(-0.31%) |
Mar 17, 2010 | 6.636 | 6.686 | 6.590 | 6.659 | 4,415,128 | +0.04(+0.57%) |
Mar 16, 2010 | 6.536 | 6.638 | 6.479 | 6.621 | 2,952,410 | +0.11(+1.77%) |
Mar 15, 2010 | 6.458 | 6.542 | 6.448 | 6.506 | 2,115,660 | -0.04(-0.54%) |
Mar 12, 2010 | 6.582 | 6.586 | 6.490 | 6.542 | 2,808,949 | -0.00(-0.03%) |
Mar 11, 2010 | 6.391 | 6.552 | 6.373 | 6.544 | 4,190,082 | +0.10(+1.59%) |
Mar 10, 2010 | 6.356 | 6.442 | 6.327 | 6.442 | 6,758,718 | +0.08(+1.32%) |
Mar 09, 2010 | 6.341 | 6.492 | 6.310 | 6.358 | 3,735,198 | -0.01(-0.16%) |
Mar 08, 2010 | 6.262 | 6.391 | 6.228 | 6.368 | 3,687,349 | +0.10(+1.53%) |
Mar 05, 2010 | 6.201 | 6.283 | 6.166 | 6.272 | 2,461,711 | +0.11(+1.76%) |
Mar 04, 2010 | 6.128 | 6.172 | 6.092 | 6.163 | 2,526,383 | +0.04(+0.65%) |
Mar 03, 2010 | 6.168 | 6.186 | 6.103 | 6.124 | 1,599,793 | -0.03(-0.41%) |
Mar 02, 2010 | 6.203 | 6.203 | 6.120 | 6.149 | 2,615,533 | -0.02(-0.27%) |
Mar 01, 2010 | 6.126 | 6.184 | 6.078 | 6.166 | 2,843,080 | +0.09(+1.51%) |
Feb 26, 2010 | 6.099 | 6.161 | 6.057 | 6.074 | 3,071,364 | -0.02(-0.27%) |
Feb 25, 2010 | 6.025 | 6.090 | 5.990 | 6.090 | 4,795,765 | -0.03(-0.48%) |
Feb 24, 2010 | 6.140 | 6.149 | 6.082 | 6.120 | 4,198,443 | -0.02(-0.31%) |
Feb 23, 2010 | 6.143 | 6.218 | 6.111 | 6.138 | 6,186,608 | -0.13(-2.10%) |
Feb 22, 2010 | 6.258 | 6.304 | 6.195 | 6.270 | 1,862,462 | +0.05(+0.77%) |
Feb 19, 2010 | 6.245 | 6.278 | 6.184 | 6.222 | 2,269,592 | -0.02(-0.33%) |
Feb 18, 2010 | 6.084 | 6.270 | 6.044 | 6.243 | 2,929,925 | +0.17(+2.79%) |
Feb 17, 2010 | 6.023 | 6.094 | 6.011 | 6.074 | 2,987,785 | +0.05(+0.80%) |
Feb 16, 2010 | 5.984 | 6.053 | 5.944 | 6.025 | 3,683,771 | +0.12(+2.05%) |
Feb 12, 2010 | 5.737 | 5.904 | 5.904 | 5.904 | 3,727,402 | +0.08(+1.40%) |
Feb 11, 2010 | 5.927 | 5.927 | 5.716 | 5.823 | 6,472,154 | +0.07(+1.16%) |
Feb 10, 2010 | 5.823 | 5.844 | 5.664 | 5.756 | 6,321,761 | -0.03(-0.60%) |
Feb 09, 2010 | 5.967 | 6.000 | 5.759 | 5.790 | 7,028,162 | -0.09(-1.47%) |
Feb 08, 2010 | 6.072 | 6.114 | 5.862 | 5.877 | 3,559,139 | -0.21(-3.39%) |
Feb 05, 2010 | 5.992 | 6.109 | 5.893 | 6.083 | 3,592,808 | +0.10(+1.69%) |
Feb 04, 2010 | 6.155 | 6.179 | 5.963 | 5.982 | 5,570,845 | -0.23(-3.74%) |
Feb 03, 2010 | 6.276 | 6.284 | 6.140 | 6.214 | 3,020,368 | -0.11(-1.76%) |
Feb 02, 2010 | 6.309 | 6.365 | 6.196 | 6.326 | 6,466,110 | +0.06(+0.92%) |
Feb 01, 2010 | 6.243 | 6.313 | 6.221 | 6.268 | 3,189,847 | +0.05(+0.76%) |
Jan 29, 2010 | 6.237 | 6.297 | 6.169 | 6.221 | 6,066,034 | -0.00(-0.07%) |
Jan 28, 2010 | 6.319 | 6.332 | 6.149 | 6.225 | 4,096,370 | -0.07(-1.08%) |
Jan 27, 2010 | 6.182 | 6.305 | 6.132 | 6.293 | 4,844,141 | +0.07(+1.09%) |
Jan 26, 2010 | 6.338 | 6.389 | 6.217 | 6.225 | 5,162,765 | -0.16(-2.45%) |
Jan 25, 2010 | 6.449 | 6.455 | 6.284 | 6.381 | 3,122,232 | +0.01(+0.10%) |
Jan 22, 2010 | 6.501 | 6.573 | 6.371 | 6.375 | 5,801,466 | -0.12(-1.78%) |
Jan 21, 2010 | 6.645 | 6.667 | 6.474 | 6.490 | 6,783,948 | -0.13(-1.96%) |
Jan 20, 2010 | 6.538 | 6.647 | 6.478 | 6.620 | 4,196,203 | -0.00(-0.03%) |
Jan 19, 2010 | 6.497 | 6.637 | 6.474 | 6.622 | 4,238,284 | +0.14(+2.16%) |
Jan 15, 2010 | 6.503 | 6.482 | 6.482 | 6.482 | 4,744,716 | -0.03(-0.51%) |
Jan 14, 2010 | 6.501 | 6.558 | 6.435 | 6.515 | 2,788,805 | -0.03(-0.41%) |
Jan 13, 2010 | 6.492 | 6.556 | 6.392 | 6.542 | 4,939,982 | +0.07(+1.02%) |
Jan 12, 2010 | 6.507 | 6.567 | 6.429 | 6.476 | 6,032,360 | -0.09(-1.44%) |
Jan 11, 2010 | 6.583 | 6.591 | 6.513 | 6.571 | 3,659,817 | +0.04(+0.57%) |
Jan 08, 2010 | 6.540 | 6.575 | 6.464 | 6.534 | 4,199,918 | -0.05(-0.69%) |
Jan 07, 2010 | 6.509 | 6.595 | 6.363 | 6.579 | 6,848,067 | +0.12(+1.85%) |
Jan 06, 2010 | 6.501 | 6.589 | 6.416 | 6.460 | 6,214,854 | -0.03(-0.41%) |
Jan 05, 2010 | 6.620 | 6.653 | 6.435 | 6.486 | 8,568,292 | -0.18(-2.69%) |
Jan 04, 2010 | 6.915 | 6.997 | 6.614 | 6.665 | 6,384,095 | -0.20(-2.94%) |
Dec 31, 2009 | 6.958 | 6.867 | 6.867 | 6.867 | 4,086,186 | -0.07(-1.07%) |
Dec 30, 2009 | 6.931 | 6.958 | 6.830 | 6.941 | 2,988,899 | -0.02(-0.30%) |
Dec 29, 2009 | 7.215 | 7.215 | 6.935 | 6.962 | 2,334,487 | -0.21(-2.96%) |
Dec 28, 2009 | 7.104 | 7.256 | 7.092 | 7.174 | 3,538,378 | +0.06(+0.90%) |
Dec 24, 2009 | 7.085 | 7.110 | 7.042 | 7.110 | 961,565 | +0.07(+1.02%) |
Dec 23, 2009 | 7.022 | 7.114 | 6.999 | 7.038 | 2,669,177 | +0.04(+0.50%) |
Dec 22, 2009 | 6.941 | 7.003 | 6.884 | 7.003 | 3,031,567 | +0.07(+1.07%) |
Dec 21, 2009 | 6.805 | 6.945 | 6.797 | 6.929 | 2,793,511 | +0.16(+2.40%) |
Dec 18, 2009 | 6.727 | 6.779 | 6.620 | 6.766 | 6,027,848 | +0.10(+1.48%) |
Dec 17, 2009 | 6.651 | 6.770 | 6.606 | 6.667 | 5,979,114 | -0.25(-3.57%) |
Dec 16, 2009 | 6.855 | 6.948 | 6.725 | 6.915 | 8,811,122 | +0.11(+1.67%) |
Dec 15, 2009 | 6.838 | 6.875 | 6.746 | 6.801 | 4,472,718 | -0.09(-1.34%) |
Dec 14, 2009 | 6.750 | 6.894 | 6.750 | 6.894 | 7,187,870 | +0.12(+1.76%) |
Dec 11, 2009 | 6.744 | 6.781 | 6.667 | 6.775 | 3,724,971 | +0.09(+1.36%) |
Dec 10, 2009 | 6.727 | 6.742 | 6.628 | 6.684 | 3,425,689 | +0.02(+0.31%) |
Dec 09, 2009 | 6.702 | 6.756 | 6.645 | 6.663 | 3,900,253 | -0.04(-0.52%) |
Dec 08, 2009 | 6.628 | 6.783 | 6.558 | 6.698 | 5,852,546 | +0.04(+0.53%) |
Dec 07, 2009 | 6.702 | 6.762 | 6.573 | 6.663 | 5,285,963 | -0.10(-1.49%) |
Dec 04, 2009 | 6.608 | 6.795 | 6.608 | 6.764 | 6,378,447 | +0.29(+4.52%) |
Dec 03, 2009 | 6.523 | 6.674 | 6.445 | 6.472 | 5,163,416 | -0.02(-0.35%) |
Dec 02, 2009 | 6.410 | 6.573 | 6.383 | 6.495 | 6,068,516 | +0.05(+0.80%) |
Dec 01, 2009 | 6.365 | 6.472 | 6.313 | 6.443 | 5,816,881 | +0.14(+2.22%) |
Nov 30, 2009 | 6.077 | 6.336 | 6.015 | 6.303 | 6,361,129 | +0.22(+3.55%) |
Nov 27, 2009 | 6.068 | 6.210 | 6.021 | 6.087 | 2,115,905 | -0.19(-2.95%) |
Nov 25, 2009 | 6.307 | 6.363 | 6.247 | 6.272 | 2,855,731 | +0.01(+0.20%) |
Nov 24, 2009 | 6.326 | 6.361 | 6.204 | 6.260 | 3,942,523 | -0.08(-1.33%) |
Nov 23, 2009 | 6.272 | 6.422 | 6.272 | 6.344 | 5,459,730 | +0.15(+2.46%) |
Nov 20, 2009 | 6.179 | 6.237 | 6.151 | 6.192 | 3,434,047 | -0.02(-0.36%) |
Nov 19, 2009 | 6.274 | 6.280 | 6.163 | 6.214 | 4,217,202 | -0.15(-2.30%) |
Nov 18, 2009 | 6.177 | 6.392 | 6.136 | 6.361 | 4,696,171 | +0.20(+3.24%) |
Nov 17, 2009 | 6.214 | 6.334 | 6.144 | 6.161 | 4,869,691 | -0.14(-2.19%) |
Nov 16, 2009 | 6.149 | 6.363 | 6.128 | 6.299 | 6,169,641 | +0.21(+3.52%) |
Nov 13, 2009 | 6.019 | 6.091 | 5.959 | 6.085 | 4,942,041 | +0.11(+1.79%) |
Nov 12, 2009 | 6.074 | 6.128 | 5.957 | 5.978 | 4,943,523 | -0.22(-3.62%) |
Nov 11, 2009 | 6.165 | 6.237 | 6.093 | 6.202 | 5,820,246 | +0.13(+2.10%) |
Nov 10, 2009 | 6.149 | 6.149 | 6.000 | 6.074 | 4,488,569 | -0.13(-2.06%) |
Nov 09, 2009 | 5.949 | 6.214 | 5.928 | 6.202 | 6,368,632 | +0.34(+5.76%) |
Nov 06, 2009 | 5.916 | 6.004 | 5.827 | 5.864 | 6,403,103 | -0.15(-2.43%) |
Nov 05, 2009 | 5.895 | 6.033 | 5.829 | 6.011 | 5,707,296 | +0.19(+3.18%) |
Nov 04, 2009 | 5.969 | 6.013 | 5.805 | 5.825 | 6,544,478 | -0.05(-0.88%) |
Nov 03, 2009 | 5.572 | 5.891 | 5.562 | 5.877 | 6,112,277 | +0.22(+3.82%) |
Nov 02, 2009 | 5.735 | 5.741 | 5.477 | 5.661 | 5,608,133 | -0.01(-0.11%) |
Oct 30, 2009 | 5.683 | 5.764 | 5.518 | 5.667 | 9,486,295 | -0.08(-1.47%) |
Oct 29, 2009 | 5.659 | 5.779 | 5.588 | 5.751 | 7,466,366 | +0.14(+2.57%) |
Oct 28, 2009 | 5.848 | 5.947 | 5.595 | 5.607 | 5,681,314 | -0.30(-5.02%) |
Oct 27, 2009 | 6.050 | 6.089 | 5.877 | 5.904 | 4,566,748 | -0.13(-2.15%) |
Oct 26, 2009 | 6.048 | 6.159 | 6.009 | 6.033 | 6,070,468 | +0.01(+0.10%) |
Oct 23, 2009 | 6.033 | 6.066 | 5.978 | 6.027 | 3,860,931 | -0.07(-1.08%) |
Oct 22, 2009 | 6.004 | 6.107 | 5.875 | 6.093 | 6,285,000 | +0.10(+1.65%) |
Oct 21, 2009 | 5.932 | 6.163 | 5.932 | 5.994 | 6,608,491 | -0.10(-1.62%) |
Oct 20, 2009 | 6.068 | 6.126 | 6.064 | 6.093 | 2,880,732 | -0.18(-2.86%) |
Oct 19, 2009 | 6.169 | 6.284 | 6.105 | 6.272 | 2,532,517 | +0.12(+2.01%) |
Oct 16, 2009 | 6.270 | 6.299 | 6.083 | 6.149 | 3,479,513 | -0.20(-3.21%) |
Oct 15, 2009 | 6.427 | 6.470 | 6.303 | 6.352 | 5,260,370 | -0.17(-2.59%) |
Oct 14, 2009 | 6.410 | 6.558 | 6.375 | 6.521 | 3,558,265 | +0.23(+3.67%) |
Oct 13, 2009 | 6.383 | 6.387 | 6.221 | 6.291 | 2,455,140 | -0.11(-1.67%) |
Oct 12, 2009 | 6.367 | 6.464 | 6.346 | 6.398 | 2,019,748 | -0.02(-0.32%) |
Oct 09, 2009 | 6.303 | 6.422 | 6.225 | 6.418 | 2,532,245 | +0.08(+1.23%) |
Oct 08, 2009 | 6.284 | 6.406 | 6.247 | 6.340 | 4,151,917 | +0.14(+2.26%) |
Oct 07, 2009 | 6.134 | 6.233 | 6.089 | 6.200 | 3,897,369 | +0.02(+0.37%) |
Oct 06, 2009 | 6.274 | 6.352 | 6.056 | 6.177 | 4,067,620 | -0.02(-0.37%) |
Oct 05, 2009 | 6.192 | 6.313 | 6.134 | 6.200 | 5,982,130 | +0.08(+1.31%) |
Oct 02, 2009 | 6.079 | 6.344 | 6.070 | 6.120 | 5,242,799 | -0.08(-1.33%) |
Oct 01, 2009 | 6.476 | 6.476 | 6.184 | 6.202 | 5,616,952 | -0.27(-4.23%) |
Sep 30, 2009 | 6.492 | 6.550 | 6.295 | 6.476 | 7,000,398 | +0.02(+0.25%) |
Sep 29, 2009 | 6.562 | 6.628 | 6.437 | 6.460 | 6,368,438 | +0.10(+1.59%) |
Sep 28, 2009 | 6.225 | 6.560 | 6.190 | 6.359 | 4,258,700 | +0.20(+3.24%) |
Sep 25, 2009 | 6.116 | 6.210 | 6.042 | 6.159 | 3,219,753 | +0.04(+0.64%) |
Sep 24, 2009 | 6.464 | 6.517 | 6.077 | 6.120 | 9,073,533 | -0.30(-4.68%) |
Sep 23, 2009 | 6.805 | 6.805 | 6.404 | 6.420 | 4,440,777 | -0.34(-5.05%) |
Sep 22, 2009 | 6.620 | 6.795 | 6.620 | 6.762 | 3,116,676 | +0.19(+2.91%) |
Sep 21, 2009 | 6.583 | 6.715 | 6.548 | 6.571 | 3,866,695 | -0.15(-2.30%) |
Sep 18, 2009 | 6.764 | 6.830 | 6.597 | 6.725 | 4,779,051 | -0.02(-0.31%) |
Sep 17, 2009 | 6.746 | 7.020 | 6.604 | 6.746 | 3,128,559 | +0.16(+2.44%) |
Sep 16, 2009 | 6.581 | 6.777 | 6.540 | 6.585 | 5,201,724 | +0.07(+1.11%) |
Sep 15, 2009 | 6.443 | 6.604 | 6.342 | 6.513 | 3,450,059 | +0.08(+1.31%) |
Sep 14, 2009 | 6.132 | 6.445 | 6.101 | 6.429 | 2,371,707 | +0.21(+3.38%) |
Sep 11, 2009 | 6.311 | 6.359 | 6.177 | 6.219 | 3,505,004 | -0.09(-1.47%) |
Sep 10, 2009 | 6.219 | 6.317 | 6.130 | 6.311 | 2,884,238 | +0.08(+1.26%) |
Sep 09, 2009 | 6.116 | 6.270 | 6.058 | 6.233 | 4,645,217 | +0.09(+1.51%) |
Sep 08, 2009 | 5.871 | 6.142 | 5.871 | 6.140 | 5,665,958 | +0.30(+5.15%) |
Sep 04, 2009 | 5.772 | 5.844 | 5.665 | 5.840 | 2,541,312 | +0.04(+0.75%) |
Sep 03, 2009 | 5.704 | 5.821 | 5.630 | 5.796 | 5,377,696 | +0.14(+2.51%) |
Sep 02, 2009 | 5.714 | 5.747 | 5.632 | 5.654 | 5,681,231 | -0.08(-1.40%) |
Sep 01, 2009 | 5.969 | 6.081 | 5.733 | 5.735 | 8,105,660 | -0.31(-5.18%) |
Aug 31, 2009 | 5.891 | 6.081 | 5.875 | 6.048 | 10,022,161 | +0.08(+1.28%) |
Aug 28, 2009 | 6.029 | 6.064 | 5.860 | 5.971 | 5,789,291 | +0.02(+0.35%) |
Aug 27, 2009 | 5.998 | 5.998 | 5.764 | 5.951 | 5,884,302 | -0.02(-0.34%) |
Aug 26, 2009 | 5.982 | 6.015 | 5.881 | 5.971 | 5,724,963 | -0.04(-0.62%) |
Aug 25, 2009 | 6.000 | 6.095 | 5.949 | 6.009 | 6,080,288 | +0.06(+0.97%) |
Aug 24, 2009 | 5.904 | 6.019 | 5.866 | 5.951 | 6,578,711 | -0.09(-1.57%) |
Aug 21, 2009 | 5.971 | 6.194 | 5.930 | 6.046 | 5,328,753 | +0.18(+3.05%) |
Aug 20, 2009 | 5.640 | 5.883 | 5.640 | 5.866 | 6,793,263 | +0.21(+3.64%) |
Aug 19, 2009 | 5.661 | 5.729 | 5.595 | 5.661 | 4,522,836 | -0.08(-1.40%) |
Aug 18, 2009 | 5.764 | 5.819 | 5.729 | 5.741 | 5,775,922 | -0.13(-2.21%) |
Aug 17, 2009 | 5.844 | 5.982 | 5.724 | 5.871 | 8,760,810 | -0.20(-3.32%) |
Aug 14, 2009 | 6.039 | 6.081 | 5.926 | 6.072 | 5,099,059 | +0.02(+0.37%) |
Aug 13, 2009 | 6.204 | 6.291 | 5.949 | 6.050 | 3,488,274 | -0.13(-2.03%) |
Aug 12, 2009 | 5.967 | 6.254 | 5.936 | 6.175 | 6,485,390 | +0.23(+3.95%) |
Aug 11, 2009 | 5.984 | 6.011 | 5.817 | 5.941 | 4,741,452 | -0.09(-1.43%) |
Aug 10, 2009 | 6.231 | 6.276 | 5.982 | 6.027 | 4,711,134 | -0.28(-4.50%) |
Aug 07, 2009 | 6.144 | 6.416 | 6.002 | 6.311 | 5,986,350 | +0.30(+5.04%) |
Aug 06, 2009 | 6.085 | 6.278 | 5.864 | 6.009 | 8,636,102 | -0.01(-0.14%) |
Aug 05, 2009 | 5.733 | 6.033 | 5.716 | 6.017 | 7,992,345 | +0.28(+4.81%) |
Aug 04, 2009 | 5.389 | 5.850 | 5.378 | 5.741 | 9,891,184 | +0.28(+5.09%) |
Aug 03, 2009 | 5.352 | 5.492 | 5.319 | 5.463 | 4,956,135 | +0.19(+3.59%) |
Jul 31, 2009 | 5.212 | 5.317 | 5.195 | 5.273 | 4,206,873 | +0.04(+0.83%) |
Jul 30, 2009 | 5.002 | 5.331 | 4.971 | 5.230 | 7,364,571 | +0.28(+5.66%) |
Jul 29, 2009 | 4.938 | 5.035 | 4.857 | 4.950 | 4,401,916 | -0.02(-0.41%) |
Jul 28, 2009 | 4.925 | 4.995 | 4.868 | 4.971 | 3,364,217 | +0.01(+0.21%) |
Jul 27, 2009 | 4.876 | 4.993 | 4.831 | 4.960 | 6,292,018 | +0.12(+2.51%) |
Jul 24, 2009 | 4.796 | 4.860 | 4.730 | 4.839 | 3,535 | +0.01(+0.21%) |
Jul 23, 2009 | 4.623 | 4.874 | 4.621 | 4.829 | 7,210,394 | +0.18(+3.95%) |
Jul 22, 2009 | 4.582 | 4.687 | 4.551 | 4.645 | 5,463,057 | +0.04(+0.80%) |
Jul 21, 2009 | 4.641 | 4.689 | 4.497 | 4.608 | 3,135,524 | -0.06(-1.32%) |
Jul 20, 2009 | 4.569 | 4.680 | 4.540 | 4.670 | 4,468,871 | +0.17(+3.70%) |
Jul 17, 2009 | 4.623 | 4.631 | 4.466 | 4.503 | 4,807,363 | -0.11(-2.37%) |
Jul 16, 2009 | 4.450 | 4.633 | 4.415 | 4.612 | 4,319,780 | +0.08(+1.73%) |
Jul 15, 2009 | 4.419 | 4.571 | 4.380 | 4.534 | 4,780,168 | +0.18(+4.02%) |
Jul 14, 2009 | 4.337 | 4.388 | 4.219 | 4.359 | 4,161,946 | +0.01(+0.28%) |
Jul 13, 2009 | 4.209 | 4.363 | 4.114 | 4.347 | 6,506,622 | +0.20(+4.92%) |
Jul 10, 2009 | 4.124 | 4.176 | 3.984 | 4.143 | 3,958,448 | -0.00(-0.10%) |
Jul 09, 2009 | 4.262 | 4.304 | 4.135 | 4.147 | 4,096,282 | -0.07(-1.76%) |
Jul 08, 2009 | 4.310 | 4.310 | 4.114 | 4.221 | 10,567,721 | +0.01(+0.20%) |
Jul 07, 2009 | 4.402 | 4.421 | 4.203 | 4.213 | 4,985,759 | -0.23(-5.23%) |
Jul 06, 2009 | 4.353 | 4.450 | 4.248 | 4.446 | 6,044,297 | +0.07(+1.60%) |
Jul 02, 2009 | 4.582 | 4.582 | 4.306 | 4.376 | 5,539,895 | -0.26(-5.68%) |