Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 10.19 | 10.52 | 10.07 | 10.08 | 10,245,855 | -0.06(-0.62%) |
Jun 29, 2010 | 10.61 | 10.61 | 10.10 | 10.14 | 10,251,206 | -0.51(-4.78%) |
Jun 25, 2010 | 10.89 | 10.98 | 10.55 | 10.65 | 14,806,901 | -0.22(-2.00%) |
Jun 24, 2010 | 11.07 | 11.19 | 10.85 | 10.87 | 7,739,687 | -0.31(-2.77%) |
Jun 23, 2010 | 11.12 | 11.36 | 10.90 | 11.18 | 10,770,277 | +0.05(+0.44%) |
Jun 22, 2010 | 11.63 | 11.68 | 11.12 | 11.13 | 9,145,282 | -0.47(-4.04%) |
Jun 21, 2010 | 12.02 | 12.04 | 11.51 | 11.60 | 6,926,297 | -0.20(-1.65%) |
Jun 18, 2010 | 11.94 | 12.14 | 11.73 | 11.79 | 9,876,619 | -0.16(-1.33%) |
Jun 17, 2010 | 11.95 | 12.07 | 11.85 | 11.95 | 11,728,150 | +0.11(+0.95%) |
Jun 16, 2010 | 11.55 | 11.93 | 11.32 | 11.84 | 16,508,598 | +0.23(+2.01%) |
Jun 15, 2010 | 11.51 | 11.71 | 11.51 | 11.61 | 10,714,981 | +0.11(+0.96%) |
Jun 14, 2010 | 11.60 | 11.80 | 11.45 | 11.50 | 12,206,195 | +0.09(+0.81%) |
Jun 11, 2010 | 10.87 | 11.41 | 10.72 | 11.41 | 18,113,972 | +0.41(+3.78%) |
Jun 10, 2010 | 10.81 | 11.03 | 10.71 | 10.99 | 9,999,697 | +0.26(+2.42%) |
Jun 09, 2010 | 10.81 | 11.03 | 10.66 | 10.73 | 8,187,408 | +0.07(+0.63%) |
Jun 08, 2010 | 10.66 | 10.78 | 10.38 | 10.66 | 6,225,284 | +0.08(+0.76%) |
Jun 07, 2010 | 10.95 | 10.96 | 10.57 | 10.58 | 6,277,013 | -0.24(-2.20%) |
Jun 04, 2010 | 10.92 | 11.13 | 10.79 | 10.82 | 9,593,003 | -0.46(-4.06%) |
Jun 03, 2010 | 11.04 | 11.37 | 11.04 | 11.28 | 11,068,163 | +0.08(+0.72%) |
Jun 02, 2010 | 10.53 | 11.20 | 10.53 | 11.20 | 16,613,839 | +0.84(+8.12%) |
Jun 01, 2010 | 10.51 | 10.56 | 10.32 | 10.36 | 12,068,846 | -0.12(-1.11%) |
May 28, 2010 | 10.93 | 10.93 | 10.46 | 10.47 | 14,740,903 | -0.45(-4.11%) |
May 27, 2010 | 10.65 | 11.00 | 10.57 | 10.92 | 14,591,068 | +0.44(+4.24%) |
May 26, 2010 | 10.38 | 10.78 | 10.23 | 10.48 | 19,844,208 | +0.17(+1.68%) |
May 25, 2010 | 9.652 | 10.36 | 9.616 | 10.30 | 15,252,839 | +0.36(+3.58%) |
May 24, 2010 | 9.943 | 10.09 | 9.876 | 9.948 | 10,260,125 | +0.00(+0.02%) |
May 21, 2010 | 9.232 | 10.05 | 9.221 | 9.945 | 15,470,456 | +0.45(+4.75%) |
May 20, 2010 | 9.784 | 10.03 | 9.488 | 9.495 | 16,266,008 | -0.69(-6.78%) |
May 19, 2010 | 10.12 | 10.33 | 10.01 | 10.19 | 15,718,397 | -0.02(-0.20%) |
May 18, 2010 | 10.35 | 10.45 | 10.17 | 10.21 | 13,661,734 | +0.01(+0.13%) |
May 17, 2010 | 10.08 | 10.34 | 9.844 | 10.19 | 8,371,134 | +0.14(+1.41%) |
May 14, 2010 | 10.16 | 10.21 | 9.925 | 10.05 | 6,027,288 | -0.18(-1.75%) |
May 13, 2010 | 10.29 | 10.52 | 10.16 | 10.23 | 6,931,649 | -0.10(-0.93%) |
May 12, 2010 | 9.952 | 10.34 | 9.952 | 10.33 | 9,329,008 | +0.39(+3.93%) |
May 11, 2010 | 9.584 | 9.986 | 9.501 | 9.936 | 8,982,960 | +0.19(+1.98%) |
May 10, 2010 | 9.640 | 9.766 | 9.472 | 9.744 | 11,091,352 | +0.54(+5.90%) |
May 07, 2010 | 8.925 | 9.463 | 8.797 | 9.201 | 24,578,278 | +0.31(+3.53%) |
May 06, 2010 | 9.443 | 9.555 | 8.304 | 8.887 | 18,402,940 | -0.61(-6.47%) |
May 05, 2010 | 9.396 | 9.678 | 9.196 | 9.501 | 14,150,482 | -0.03(-0.35%) |
May 04, 2010 | 10.08 | 10.08 | 9.394 | 9.535 | 14,084,483 | -0.60(-5.93%) |
May 03, 2010 | 9.710 | 10.33 | 9.656 | 10.14 | 25,892,902 | +0.85(+9.15%) |
Apr 30, 2010 | 9.463 | 9.584 | 9.284 | 9.286 | 10,470,607 | -0.14(-1.45%) |
Apr 29, 2010 | 9.562 | 9.629 | 9.369 | 9.423 | 8,305,136 | -0.05(-0.52%) |
Apr 28, 2010 | 9.517 | 9.582 | 9.291 | 9.472 | 13,932,864 | +0.03(+0.36%) |
Apr 27, 2010 | 9.966 | 10.25 | 9.389 | 9.439 | 13,083,800 | -0.63(-6.22%) |
Apr 26, 2010 | 9.912 | 10.09 | 9.820 | 10.06 | 10,707,846 | +0.24(+2.49%) |
Apr 23, 2010 | 9.584 | 9.921 | 9.542 | 9.820 | 12,470,190 | +0.40(+4.24%) |
Apr 22, 2010 | 9.149 | 9.546 | 9.057 | 9.421 | 11,965,389 | +0.20(+2.19%) |
Apr 21, 2010 | 9.418 | 9.546 | 8.997 | 9.219 | 13,033,855 | -0.21(-2.21%) |
Apr 20, 2010 | 9.450 | 9.526 | 9.205 | 9.427 | 7,101,105 | +0.04(+0.38%) |
Apr 19, 2010 | 9.351 | 9.672 | 9.291 | 9.391 | 8,806,369 | -0.27(-2.81%) |
Apr 16, 2010 | 10.11 | 10.15 | 9.499 | 9.663 | 14,211,129 | -0.44(-4.37%) |
Apr 15, 2010 | 9.939 | 10.19 | 9.903 | 10.10 | 10,024,670 | +0.20(+2.02%) |
Apr 14, 2010 | 9.831 | 9.952 | 9.788 | 9.905 | 9,614,408 | +0.13(+1.33%) |
Apr 13, 2010 | 9.701 | 9.858 | 9.611 | 9.775 | 13,023,152 | +0.04(+0.39%) |
Apr 12, 2010 | 9.508 | 9.802 | 9.495 | 9.737 | 9,914,077 | +0.28(+2.99%) |
Apr 09, 2010 | 9.443 | 9.463 | 9.232 | 9.454 | 5,101,522 | +0.09(+0.91%) |
Apr 08, 2010 | 8.970 | 9.584 | 8.970 | 9.369 | 16,956,318 | +0.39(+4.35%) |
Apr 07, 2010 | 9.190 | 9.190 | 8.943 | 8.979 | 8,693,993 | -0.21(-2.29%) |
Apr 06, 2010 | 9.138 | 9.315 | 9.138 | 9.190 | 5,390,490 | -0.03(-0.29%) |
Apr 05, 2010 | 9.190 | 9.221 | 9.062 | 9.217 | 6,004,099 | +0.05(+0.51%) |
Apr 01, 2010 | 9.326 | 9.391 | 9.129 | 9.169 | 8,242,704 | -0.08(-0.82%) |
Mar 31, 2010 | 9.167 | 9.418 | 9.156 | 9.246 | 9,250,523 | +0.02(+0.27%) |
Mar 30, 2010 | 9.239 | 9.331 | 9.138 | 9.221 | 4,586,019 | -0.00(-0.05%) |
Mar 29, 2010 | 9.275 | 9.400 | 9.199 | 9.226 | 4,505,750 | -0.04(-0.46%) |
Mar 26, 2010 | 9.275 | 9.551 | 9.221 | 9.268 | 6,533,873 | +0.05(+0.51%) |
Mar 25, 2010 | 9.264 | 9.506 | 9.217 | 9.221 | 8,520,969 | +0.01(+0.12%) |
Mar 24, 2010 | 9.311 | 9.414 | 9.140 | 9.210 | 7,168,887 | -0.18(-1.91%) |
Mar 23, 2010 | 9.304 | 9.416 | 9.178 | 9.389 | 6,990,512 | +0.13(+1.40%) |
Mar 22, 2010 | 8.927 | 9.291 | 8.858 | 9.259 | 8,417,512 | +0.25(+2.79%) |
Mar 19, 2010 | 9.008 | 9.089 | 8.802 | 9.008 | 14,057,727 | -0.05(-0.59%) |
Mar 18, 2010 | 9.226 | 9.284 | 9.062 | 9.062 | 5,980,910 | -0.14(-1.49%) |
Mar 17, 2010 | 9.069 | 9.246 | 8.965 | 9.199 | 10,063,912 | +0.16(+1.74%) |
Mar 16, 2010 | 9.143 | 9.174 | 9.001 | 9.042 | 10,941,517 | -0.11(-1.15%) |
Mar 15, 2010 | 9.030 | 9.230 | 9.028 | 9.147 | 11,911,876 | +0.05(+0.57%) |
Mar 12, 2010 | 9.026 | 9.113 | 8.923 | 9.095 | 11,396,373 | +0.04(+0.45%) |
Mar 11, 2010 | 8.947 | 9.075 | 8.914 | 9.055 | 15,680,938 | +0.06(+0.70%) |
Mar 10, 2010 | 8.503 | 9.055 | 8.503 | 8.992 | 24,535,468 | +0.48(+5.64%) |
Mar 09, 2010 | 8.095 | 8.515 | 8.095 | 8.512 | 20,163,500 | +0.42(+5.15%) |
Mar 08, 2010 | 8.297 | 8.425 | 8.064 | 8.095 | 9,056,094 | -0.24(-2.83%) |
Mar 05, 2010 | 8.201 | 8.335 | 8.129 | 8.331 | 12,118,791 | +0.21(+2.54%) |
Mar 04, 2010 | 8.198 | 8.257 | 8.008 | 8.124 | 5,977,343 | -0.09(-1.07%) |
Mar 03, 2010 | 8.174 | 8.275 | 8.071 | 8.212 | 6,164,637 | +0.08(+0.99%) |
Mar 02, 2010 | 8.398 | 8.459 | 8.120 | 8.131 | 12,946,451 | -0.20(-2.45%) |
Mar 01, 2010 | 7.898 | 8.409 | 7.896 | 8.335 | 18,872,066 | +0.49(+6.20%) |
Feb 26, 2010 | 7.786 | 7.876 | 7.719 | 7.849 | 8,649,399 | +0.09(+1.10%) |
Feb 25, 2010 | 7.642 | 7.790 | 7.633 | 7.763 | 7,481,043 | -0.07(-0.94%) |
Feb 24, 2010 | 7.828 | 7.916 | 7.781 | 7.837 | 6,241,338 | +0.01(+0.09%) |
Feb 23, 2010 | 7.952 | 8.053 | 7.788 | 7.831 | 7,288,399 | -0.14(-1.72%) |
Feb 22, 2010 | 8.192 | 8.338 | 7.954 | 7.967 | 10,260,125 | -0.22(-2.63%) |
Feb 19, 2010 | 7.965 | 8.263 | 7.929 | 8.183 | 14,949,601 | +0.21(+2.62%) |
Feb 18, 2010 | 7.694 | 7.981 | 7.674 | 7.974 | 10,593,686 | +0.29(+3.82%) |
Feb 17, 2010 | 7.680 | 7.737 | 7.591 | 7.680 | 7,991,196 | +0.05(+0.71%) |
Feb 16, 2010 | 7.438 | 7.680 | 7.398 | 7.627 | 8,544,158 | +0.28(+3.85%) |
Feb 12, 2010 | 7.216 | 7.360 | 7.048 | 7.344 | 10,377,852 | +0.09(+1.30%) |
Feb 11, 2010 | 7.131 | 7.322 | 7.086 | 7.250 | 15,943,149 | +0.13(+1.79%) |
Feb 10, 2010 | 7.434 | 7.449 | 7.084 | 7.122 | 11,847,661 | -0.36(-4.82%) |
Feb 09, 2010 | 7.378 | 7.557 | 7.349 | 7.483 | 10,543,741 | +0.22(+3.03%) |
Feb 08, 2010 | 7.192 | 7.380 | 7.149 | 7.263 | 9,653,650 | +0.05(+0.72%) |
Feb 05, 2010 | 7.153 | 7.252 | 7.066 | 7.212 | 13,431,631 | +0.04(+0.50%) |
Feb 04, 2010 | 7.207 | 7.304 | 7.095 | 7.176 | 25,350,642 | -0.28(-3.79%) |
Feb 03, 2010 | 7.436 | 7.526 | 7.331 | 7.458 | 13,736,652 | +0.00(+0.03%) |
Feb 02, 2010 | 7.198 | 7.456 | 7.185 | 7.456 | 12,735,969 | +0.29(+4.00%) |
Feb 01, 2010 | 7.035 | 7.178 | 7.005 | 7.169 | 8,280,163 | +0.14(+2.01%) |
Jan 29, 2010 | 7.353 | 7.398 | 7.005 | 7.028 | 15,085,166 | -0.28(-3.84%) |
Jan 28, 2010 | 7.974 | 8.073 | 7.306 | 7.308 | 32,820,984 | -0.88(-10.71%) |
Jan 27, 2010 | 7.929 | 8.223 | 7.835 | 8.185 | 9,591,219 | +0.23(+2.87%) |
Jan 26, 2010 | 8.140 | 8.203 | 7.950 | 7.956 | 7,473,908 | -0.23(-2.82%) |
Jan 25, 2010 | 8.131 | 8.252 | 8.109 | 8.187 | 5,809,671 | +0.10(+1.28%) |
Jan 22, 2010 | 8.349 | 8.425 | 8.057 | 8.084 | 7,145,699 | -0.26(-3.17%) |
Jan 21, 2010 | 8.342 | 8.510 | 8.261 | 8.349 | 10,996,813 | +0.05(+0.62%) |
Jan 20, 2010 | 8.241 | 8.342 | 8.091 | 8.297 | 8,995,447 | -0.04(-0.46%) |
Jan 19, 2010 | 8.115 | 8.342 | 8.071 | 8.335 | 7,743,255 | +0.25(+3.08%) |
Jan 15, 2010 | 8.237 | 8.248 | 7.994 | 8.086 | 10,937,949 | -0.30(-3.58%) |
Jan 14, 2010 | 8.385 | 8.470 | 8.344 | 8.387 | 4,586,019 | +0.01(+0.16%) |
Jan 13, 2010 | 8.147 | 8.432 | 8.062 | 8.373 | 6,430,415 | +0.28(+3.41%) |
Jan 12, 2010 | 7.871 | 8.118 | 7.851 | 8.098 | 8,324,757 | +0.18(+2.24%) |
Jan 11, 2010 | 8.035 | 8.062 | 7.815 | 7.920 | 10,363,582 | -0.05(-0.62%) |
Jan 08, 2010 | 8.124 | 8.266 | 7.902 | 7.970 | 10,959,354 | -0.16(-1.99%) |
Jan 07, 2010 | 8.196 | 8.450 | 8.109 | 8.131 | 12,875,101 | -0.04(-0.52%) |
Jan 06, 2010 | 8.129 | 8.329 | 8.118 | 8.174 | 13,351,362 | -0.07(-0.90%) |
Jan 05, 2010 | 7.795 | 8.284 | 7.795 | 8.248 | 13,613,573 | +0.43(+5.48%) |
Jan 04, 2010 | 7.808 | 7.911 | 7.714 | 7.819 | 8,037,573 | +0.07(+0.90%) |
Dec 31, 2009 | 7.855 | 7.925 | 7.748 | 7.750 | 6,653,384 | -0.13(-1.59%) |
Dec 30, 2009 | 7.797 | 7.945 | 7.754 | 7.876 | 3,792,250 | +0.01(+0.14%) |
Dec 29, 2009 | 7.920 | 7.920 | 7.781 | 7.864 | 4,648,450 | -0.00(-0.06%) |
Dec 28, 2009 | 8.055 | 8.055 | 7.804 | 7.869 | 6,294,850 | -0.22(-2.72%) |
Dec 24, 2009 | 8.098 | 8.181 | 7.999 | 8.089 | 1,865,801 | -0.02(-0.19%) |
Dec 23, 2009 | 8.066 | 8.169 | 7.893 | 8.104 | 5,149,683 | +0.07(+0.87%) |
Dec 22, 2009 | 7.757 | 8.057 | 7.757 | 8.035 | 8,979,393 | +0.27(+3.52%) |
Dec 21, 2009 | 7.669 | 7.811 | 7.649 | 7.761 | 5,247,790 | +0.13(+1.64%) |
Dec 18, 2009 | 7.757 | 7.757 | 7.492 | 7.636 | 15,591,751 | -0.06(-0.73%) |
Dec 17, 2009 | 7.667 | 7.750 | 7.562 | 7.692 | 6,095,070 | -0.06(-0.78%) |
Dec 16, 2009 | 7.703 | 7.793 | 7.620 | 7.752 | 5,294,167 | +0.14(+1.89%) |
Dec 15, 2009 | 7.680 | 7.813 | 7.577 | 7.609 | 11,187,674 | -0.15(-1.91%) |
Dec 14, 2009 | 7.761 | 7.840 | 7.658 | 7.757 | 9,407,493 | -0.01(-0.17%) |
Dec 11, 2009 | 7.288 | 7.799 | 7.279 | 7.770 | 15,764,775 | +0.50(+6.81%) |
Dec 10, 2009 | 7.333 | 7.398 | 7.268 | 7.275 | 9,098,904 | -0.09(-1.25%) |
Dec 09, 2009 | 7.333 | 7.378 | 7.210 | 7.367 | 4,901,742 | +0.03(+0.43%) |
Dec 08, 2009 | 7.281 | 7.411 | 7.120 | 7.335 | 11,813,770 | +0.03(+0.46%) |
Dec 07, 2009 | 7.153 | 7.389 | 7.124 | 7.301 | 8,710,047 | +0.12(+1.69%) |
Dec 04, 2009 | 6.896 | 7.218 | 6.889 | 7.180 | 9,418,195 | +0.39(+5.78%) |
Dec 03, 2009 | 6.817 | 6.862 | 6.730 | 6.788 | 10,959,354 | +0.02(+0.30%) |
Dec 02, 2009 | 6.750 | 6.848 | 6.609 | 6.768 | 15,598,886 | -0.16(-2.33%) |
Dec 01, 2009 | 6.736 | 6.952 | 6.725 | 6.929 | 10,031,805 | +0.22(+3.34%) |
Nov 30, 2009 | 6.633 | 6.727 | 6.535 | 6.705 | 11,118,108 | +0.10(+1.56%) |
Nov 27, 2009 | 6.413 | 6.694 | 6.398 | 6.602 | 3,128,696 | -0.01(-0.14%) |
Nov 25, 2009 | 6.597 | 6.653 | 6.528 | 6.611 | 4,603,856 | +0.04(+0.61%) |
Nov 24, 2009 | 6.635 | 6.669 | 6.517 | 6.570 | 4,801,852 | -0.08(-1.21%) |
Nov 23, 2009 | 6.647 | 6.723 | 6.604 | 6.651 | 5,800,752 | +0.09(+1.30%) |
Nov 20, 2009 | 6.445 | 6.591 | 6.418 | 6.566 | 4,398,725 | +0.06(+0.86%) |
Nov 19, 2009 | 6.528 | 6.544 | 6.366 | 6.510 | 6,813,921 | -0.08(-1.26%) |
Nov 18, 2009 | 6.656 | 6.671 | 6.530 | 6.593 | 8,604,806 | -0.04(-0.64%) |
Nov 17, 2009 | 6.606 | 6.698 | 6.570 | 6.635 | 4,450,454 | +0.02(+0.37%) |
Nov 16, 2009 | 6.548 | 6.721 | 6.519 | 6.611 | 6,660,519 | +0.14(+2.18%) |
Nov 13, 2009 | 6.418 | 6.597 | 6.398 | 6.470 | 7,215,265 | +0.10(+1.62%) |
Nov 12, 2009 | 6.564 | 6.624 | 6.351 | 6.366 | 7,031,539 | -0.23(-3.44%) |
Nov 11, 2009 | 6.434 | 6.613 | 6.402 | 6.593 | 8,779,613 | +0.20(+3.09%) |
Nov 10, 2009 | 6.317 | 6.452 | 6.295 | 6.396 | 10,582,983 | +0.07(+1.17%) |
Nov 09, 2009 | 6.212 | 6.371 | 6.142 | 6.322 | 11,000,381 | +0.16(+2.55%) |
Nov 06, 2009 | 5.920 | 6.207 | 5.893 | 6.165 | 8,369,351 | +0.22(+3.62%) |
Nov 05, 2009 | 5.763 | 5.952 | 5.682 | 5.949 | 9,625,110 | +0.25(+4.33%) |
Nov 04, 2009 | 5.839 | 5.900 | 5.651 | 5.703 | 11,549,775 | -0.11(-1.81%) |
Nov 03, 2009 | 5.689 | 5.864 | 5.649 | 5.808 | 12,300,734 | +0.06(+0.97%) |
Nov 02, 2009 | 5.786 | 5.855 | 5.586 | 5.752 | 14,232,534 | -0.02(-0.27%) |
Oct 30, 2009 | 5.754 | 5.855 | 5.644 | 5.768 | 13,863,298 | -0.03(-0.50%) |
Oct 29, 2009 | 5.808 | 5.940 | 5.732 | 5.797 | 11,465,939 | +0.04(+0.78%) |
Oct 28, 2009 | 6.023 | 6.066 | 5.741 | 5.752 | 12,061,711 | -0.28(-4.58%) |
Oct 27, 2009 | 5.958 | 6.124 | 5.886 | 6.028 | 9,773,161 | +0.08(+1.32%) |
Oct 26, 2009 | 6.030 | 6.093 | 5.875 | 5.949 | 15,045,924 | -0.10(-1.70%) |
Oct 23, 2009 | 6.001 | 6.138 | 5.956 | 6.052 | 13,040,990 | +0.05(+0.86%) |
Oct 22, 2009 | 6.191 | 6.306 | 5.732 | 6.001 | 19,837,074 | -0.19(-3.04%) |
Oct 21, 2009 | 6.333 | 6.501 | 6.066 | 6.189 | 20,332,956 | -0.20(-3.19%) |
Oct 20, 2009 | 6.281 | 6.436 | 6.216 | 6.393 | 11,248,322 | +0.14(+2.22%) |
Oct 19, 2009 | 6.227 | 6.274 | 6.171 | 6.254 | 8,321,189 | +0.10(+1.64%) |
Oct 16, 2009 | 6.288 | 6.288 | 6.084 | 6.153 | 5,237,087 | -0.11(-1.68%) |
Oct 15, 2009 | 6.387 | 6.458 | 6.203 | 6.259 | 6,052,260 | -0.21(-3.26%) |
Oct 14, 2009 | 6.308 | 6.483 | 6.196 | 6.470 | 9,593,003 | +0.24(+3.89%) |
Oct 13, 2009 | 6.187 | 6.279 | 6.068 | 6.227 | 5,192,493 | -0.01(-0.11%) |
Oct 12, 2009 | 6.223 | 6.306 | 6.122 | 6.234 | 7,382,937 | +0.01(+0.22%) |
Oct 09, 2009 | 6.100 | 6.232 | 5.943 | 6.221 | 6,760,409 | +0.09(+1.50%) |
Oct 08, 2009 | 5.983 | 6.207 | 5.898 | 6.129 | 9,050,743 | +0.20(+3.44%) |
Oct 07, 2009 | 6.021 | 6.106 | 5.909 | 5.925 | 6,184,258 | -0.11(-1.78%) |
Oct 06, 2009 | 5.947 | 6.046 | 5.882 | 6.032 | 8,520,969 | +0.11(+1.93%) |
Oct 05, 2009 | 5.833 | 6.026 | 5.727 | 5.918 | 5,401,192 | +0.13(+2.25%) |
Oct 02, 2009 | 5.651 | 5.886 | 5.651 | 5.788 | 6,897,758 | +0.08(+1.33%) |
Oct 01, 2009 | 5.999 | 5.999 | 5.705 | 5.712 | 8,438,917 | -0.30(-4.93%) |
Sep 30, 2009 | 6.212 | 6.218 | 5.943 | 6.008 | 9,924,780 | -0.15(-2.48%) |
Sep 29, 2009 | 6.019 | 6.209 | 6.012 | 6.160 | 7,987,628 | +0.15(+2.50%) |
Sep 28, 2009 | 6.100 | 6.245 | 5.972 | 6.010 | 8,610,157 | -0.04(-0.74%) |
Sep 25, 2009 | 5.994 | 6.171 | 5.909 | 6.055 | 10,495,580 | +0.19(+3.17%) |
Sep 24, 2009 | 6.005 | 6.012 | 5.747 | 5.869 | 8,854,531 | -0.11(-1.91%) |
Sep 23, 2009 | 6.140 | 6.165 | 5.902 | 5.983 | 8,232,002 | -0.12(-1.91%) |
Sep 22, 2009 | 6.120 | 6.277 | 6.032 | 6.100 | 11,421,345 | +0.04(+0.74%) |
Sep 21, 2009 | 5.839 | 6.100 | 5.839 | 6.055 | 10,574,065 | +0.13(+2.12%) |
Sep 18, 2009 | 6.008 | 6.014 | 5.738 | 5.929 | 9,848,079 | -0.05(-0.90%) |
Sep 17, 2009 | 6.140 | 6.160 | 5.920 | 5.983 | 7,029,755 | -0.11(-1.77%) |
Sep 16, 2009 | 6.147 | 6.212 | 5.913 | 6.091 | 8,388,972 | -0.02(-0.33%) |
Sep 15, 2009 | 5.891 | 6.185 | 5.864 | 6.111 | 8,264,109 | +0.23(+3.93%) |
Sep 14, 2009 | 5.895 | 5.965 | 5.752 | 5.880 | 8,419,296 | -0.08(-1.32%) |
Sep 11, 2009 | 6.032 | 6.133 | 5.922 | 5.958 | 8,733,236 | -0.08(-1.37%) |
Sep 10, 2009 | 5.801 | 6.046 | 5.649 | 6.041 | 17,714,412 | +0.29(+5.03%) |
Sep 09, 2009 | 5.570 | 5.808 | 5.521 | 5.752 | 7,270,561 | +0.20(+3.55%) |
Sep 08, 2009 | 5.512 | 5.593 | 5.398 | 5.555 | 7,270,561 | +0.05(+0.86%) |
Sep 04, 2009 | 5.310 | 5.557 | 5.292 | 5.508 | 6,325,174 | +0.21(+3.98%) |
Sep 03, 2009 | 5.149 | 5.353 | 5.099 | 5.297 | 6,648,033 | +0.13(+2.43%) |
Sep 02, 2009 | 5.122 | 5.220 | 5.030 | 5.171 | 10,488,445 | -0.02(-0.35%) |
Sep 01, 2009 | 5.577 | 5.678 | 5.169 | 5.189 | 15,689,857 | -0.47(-8.28%) |
Aug 31, 2009 | 5.723 | 5.752 | 5.640 | 5.658 | 7,896,657 | -0.13(-2.32%) |
Aug 28, 2009 | 5.860 | 5.960 | 5.741 | 5.792 | 5,954,154 | +0.00(+0.00%) |
Aug 27, 2009 | 5.983 | 6.012 | 5.730 | 5.792 | 8,264,109 | -0.19(-3.11%) |
Aug 26, 2009 | 5.918 | 6.088 | 5.808 | 5.978 | 13,863,298 | +0.04(+0.64%) |
Aug 25, 2009 | 5.294 | 5.963 | 5.294 | 5.940 | 24,940,380 | +0.70(+13.40%) |
Aug 24, 2009 | 5.220 | 5.438 | 5.191 | 5.238 | 7,827,091 | +0.05(+0.91%) |
Aug 21, 2009 | 5.126 | 5.205 | 5.043 | 5.191 | 6,594,520 | +0.13(+2.57%) |
Aug 20, 2009 | 5.003 | 5.124 | 4.989 | 5.061 | 4,659,152 | +0.00(+0.09%) |
Aug 19, 2009 | 5.048 | 5.151 | 5.028 | 5.057 | 6,608,790 | -0.08(-1.61%) |
Aug 18, 2009 | 5.081 | 5.176 | 5.016 | 5.140 | 5,181,791 | +0.12(+2.32%) |
Aug 17, 2009 | 5.057 | 5.104 | 4.981 | 5.023 | 5,279,897 | -0.14(-2.69%) |
Aug 14, 2009 | 5.173 | 5.178 | 4.998 | 5.162 | 6,180,690 | -0.02(-0.43%) |
Aug 13, 2009 | 5.254 | 5.310 | 5.090 | 5.185 | 6,030,855 | -0.07(-1.32%) |
Aug 12, 2009 | 5.079 | 5.368 | 5.059 | 5.254 | 8,224,867 | +0.20(+3.95%) |
Aug 11, 2009 | 5.070 | 5.144 | 4.967 | 5.055 | 4,892,824 | -0.05(-0.97%) |
Aug 10, 2009 | 5.155 | 5.198 | 5.034 | 5.104 | 4,901,742 | -0.09(-1.81%) |
Aug 07, 2009 | 5.151 | 5.283 | 5.037 | 5.198 | 10,754,223 | +0.15(+2.89%) |
Aug 06, 2009 | 5.384 | 5.404 | 5.032 | 5.052 | 17,027,668 | -0.41(-7.51%) |
Aug 05, 2009 | 5.420 | 5.516 | 5.292 | 5.463 | 7,513,151 | +0.11(+2.14%) |
Aug 04, 2009 | 5.263 | 5.434 | 5.189 | 5.348 | 5,818,589 | +0.13(+2.40%) |
Aug 03, 2009 | 5.191 | 5.270 | 5.140 | 5.223 | 8,130,328 | +0.05(+1.00%) |
Jul 31, 2009 | 5.111 | 5.265 | 5.106 | 5.171 | 8,051,843 | +0.02(+0.35%) |
Jul 30, 2009 | 5.205 | 5.270 | 5.070 | 5.153 | 8,761,776 | +0.01(+0.13%) |
Jul 29, 2009 | 5.039 | 5.162 | 4.998 | 5.146 | 8,706,479 | +0.04(+0.83%) |
Jul 28, 2009 | 4.978 | 5.207 | 4.978 | 5.104 | 5,766,861 | +0.07(+1.29%) |
Jul 27, 2009 | 5.032 | 5.129 | 4.936 | 5.039 | 6,792,516 | -0.04(-0.84%) |
Jul 24, 2009 | 4.884 | 5.104 | 4.884 | 5.081 | 8,135,679 | +0.14(+2.91%) |
Jul 23, 2009 | 4.886 | 5.039 | 4.687 | 4.938 | 13,431,631 | +0.29(+6.17%) |
Jul 22, 2009 | 4.611 | 4.864 | 4.566 | 4.651 | 7,859,198 | -0.00(-0.05%) |
Jul 21, 2009 | 4.951 | 4.951 | 4.512 | 4.653 | 11,699,610 | -0.29(-5.81%) |
Jul 20, 2009 | 4.783 | 4.989 | 4.685 | 4.940 | 9,088,202 | +0.20(+4.21%) |
Jul 17, 2009 | 4.794 | 4.812 | 4.678 | 4.741 | 5,679,457 | -0.04(-0.84%) |
Jul 16, 2009 | 4.830 | 4.844 | 4.628 | 4.781 | 6,701,545 | -0.04(-0.79%) |
Jul 15, 2009 | 4.741 | 4.846 | 4.649 | 4.819 | 12,266,843 | +0.17(+3.67%) |
Jul 14, 2009 | 4.653 | 4.752 | 4.608 | 4.649 | 12,859,047 | -0.01(-0.14%) |
Jul 13, 2009 | 4.586 | 4.685 | 4.436 | 4.655 | 9,491,329 | +0.09(+2.06%) |
Jul 10, 2009 | 4.216 | 4.604 | 4.216 | 4.561 | 17,015,182 | +0.35(+8.19%) |
Jul 09, 2009 | 4.294 | 4.294 | 4.202 | 4.216 | 5,711,564 | -0.04(-0.84%) |
Jul 08, 2009 | 4.229 | 4.299 | 4.164 | 4.252 | 9,170,254 | +0.05(+1.28%) |
Jul 07, 2009 | 4.205 | 4.243 | 4.070 | 4.198 | 8,597,671 | -0.03(-0.64%) |
Jul 06, 2009 | 4.133 | 4.261 | 4.128 | 4.225 | 8,146,382 | +0.11(+2.67%) |
Jul 02, 2009 | 4.106 | 4.171 | 4.021 | 4.115 | 6,519,603 | -0.08(-1.87%) |