Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.639 | 5.815 | 5.453 | 5.482 | 4,954 | -0.12(-2.22%) |
Jun 29, 2010 | 5.921 | 5.921 | 5.551 | 5.606 | 11,273 | -0.71(-11.25%) |
Jun 25, 2010 | 6.317 | 6.396 | 6.057 | 6.317 | 8,520,447 | +0.21(+3.36%) |
Jun 24, 2010 | 6.352 | 6.445 | 6.086 | 6.111 | 2,252 | -0.33(-5.05%) |
Jun 23, 2010 | 6.410 | 6.521 | 6.181 | 6.436 | 11,333,435 | +0.02(+0.28%) |
Jun 22, 2010 | 6.738 | 6.823 | 6.394 | 6.419 | 6,985 | -0.33(-4.90%) |
Jun 21, 2010 | 6.953 | 7.087 | 6.644 | 6.750 | 11,956,272 | +0.07(+1.08%) |
Jun 18, 2010 | 6.677 | 6.733 | 6.582 | 6.677 | 5,707,992 | +0.08(+1.21%) |
Jun 17, 2010 | 6.691 | 6.757 | 6.398 | 6.598 | 5,409 | -0.07(-1.03%) |
Jun 16, 2010 | 6.598 | 6.755 | 6.515 | 6.666 | 7,263,712 | -0.02(-0.30%) |
Jun 15, 2010 | 6.493 | 6.695 | 6.402 | 6.686 | 901 | +0.35(+5.61%) |
Jun 14, 2010 | 6.582 | 6.642 | 6.309 | 6.331 | 9,022,374 | -0.09(-1.45%) |
Jun 11, 2010 | 6.138 | 6.427 | 6.101 | 6.425 | 8,291,784 | +0.17(+2.77%) |
Jun 10, 2010 | 6.054 | 6.263 | 6.023 | 6.251 | 10,287,954 | +0.46(+7.89%) |
Jun 09, 2010 | 5.919 | 6.111 | 5.719 | 5.795 | 11,246,796 | +0.04(+0.62%) |
Jun 08, 2010 | 5.526 | 5.788 | 5.473 | 5.759 | 2,028 | +0.26(+4.68%) |
Jun 07, 2010 | 5.759 | 5.841 | 5.495 | 5.502 | 13,433,480 | -0.26(-4.43%) |
Jun 04, 2010 | 5.757 | 6.141 | 5.712 | 5.757 | 16,698,484 | -0.54(-8.59%) |
Jun 03, 2010 | 6.544 | 6.558 | 6.105 | 6.298 | 9,052,923 | -0.18(-2.74%) |
Jun 02, 2010 | 6.112 | 6.476 | 6.067 | 6.476 | 7,535,081 | +0.44(+7.32%) |
Jun 01, 2010 | 6.345 | 6.551 | 6.023 | 6.034 | 20,284 | -0.51(-7.73%) |
May 28, 2010 | 6.540 | 6.766 | 6.411 | 6.540 | 9,306,901 | -0.24(-3.50%) |
May 27, 2010 | 6.460 | 6.777 | 6.373 | 6.777 | 11,854,839 | +0.63(+10.25%) |
May 26, 2010 | 6.367 | 6.476 | 6.092 | 6.147 | 1,352 | -0.04(-0.60%) |
May 25, 2010 | 5.590 | 6.194 | 5.535 | 6.184 | 18,075 | +0.23(+3.83%) |
May 24, 2010 | 6.161 | 6.243 | 5.952 | 5.956 | 12,055,370 | -0.21(-3.38%) |
May 21, 2010 | 5.679 | 6.234 | 5.613 | 6.165 | 28,375,638 | +0.33(+5.58%) |
May 20, 2010 | 5.846 | 6.167 | 5.797 | 5.839 | 9,128 | -0.61(-9.40%) |
May 19, 2010 | 6.511 | 6.576 | 6.145 | 6.444 | 23,051,374 | -0.14(-2.09%) |
May 18, 2010 | 6.961 | 7.152 | 6.560 | 6.582 | 2,930 | -0.20(-3.01%) |
May 17, 2010 | 6.944 | 7.026 | 6.467 | 6.786 | 16,094,638 | -0.19(-2.77%) |
May 14, 2010 | 6.979 | 7.263 | 6.806 | 6.979 | 17,689,304 | -0.41(-5.50%) |
May 13, 2010 | 7.487 | 7.698 | 7.332 | 7.385 | 13,467,464 | -0.13(-1.71%) |
May 12, 2010 | 7.265 | 7.543 | 7.236 | 7.514 | 12,942,927 | +0.37(+5.25%) |
May 11, 2010 | 7.330 | 7.378 | 7.139 | 7.139 | 19,204,044 | -0.18(-2.48%) |
May 10, 2010 | 7.188 | 7.334 | 7.143 | 7.321 | 20,511,158 | +0.73(+11.11%) |
May 07, 2010 | 6.835 | 7.024 | 6.351 | 6.589 | 26,158,586 | -0.32(-4.56%) |
May 06, 2010 | 6.815 | 7.449 | 5.890 | 6.904 | 13,072 | -0.13(-1.80%) |
May 05, 2010 | 7.201 | 7.494 | 7.025 | 7.030 | 21,953,224 | -0.35(-4.78%) |
May 04, 2010 | 7.771 | 7.855 | 7.265 | 7.383 | 37,837 | -0.64(-7.99%) |
May 03, 2010 | 8.086 | 8.113 | 7.782 | 8.024 | 9,616,082 | +0.00(+0.06%) |
Apr 30, 2010 | 8.408 | 8.479 | 7.986 | 8.020 | 14,078,473 | -0.33(-3.98%) |
Apr 29, 2010 | 8.332 | 8.437 | 8.275 | 8.352 | 11,194,412 | +0.16(+1.89%) |
Apr 28, 2010 | 8.150 | 8.275 | 8.002 | 8.197 | 17,064,470 | +0.17(+2.07%) |
Apr 27, 2010 | 8.523 | 8.563 | 7.973 | 8.031 | 21,464,948 | -0.54(-6.31%) |
Apr 26, 2010 | 8.652 | 8.756 | 8.532 | 8.572 | 8,921,852 | +0.00(+0.00%) |
Apr 23, 2010 | 8.319 | 8.572 | 8.284 | 8.572 | 9,022,022 | +0.30(+3.56%) |
Apr 22, 2010 | 8.008 | 8.297 | 7.849 | 8.277 | 12,262,928 | +0.11(+1.36%) |
Apr 21, 2010 | 8.215 | 8.257 | 7.969 | 8.166 | 9,675,250 | -0.02(-0.22%) |
Apr 20, 2010 | 8.266 | 8.328 | 8.133 | 8.184 | 450 | +0.05(+0.63%) |
Apr 19, 2010 | 8.075 | 8.170 | 7.820 | 8.133 | 17,047,454 | -0.08(-0.92%) |
Apr 16, 2010 | 8.490 | 8.554 | 8.077 | 8.208 | 23,075,410 | -0.36(-4.22%) |
Apr 15, 2010 | 8.581 | 8.661 | 8.530 | 8.570 | 8,988,381 | -0.04(-0.52%) |
Apr 14, 2010 | 8.563 | 8.639 | 8.461 | 8.614 | 9,443,026 | +0.16(+1.89%) |
Apr 13, 2010 | 8.477 | 8.512 | 8.323 | 8.454 | 8,346,057 | -0.05(-0.57%) |
Apr 12, 2010 | 8.592 | 8.641 | 8.457 | 8.503 | 10,536,875 | -0.05(-0.62%) |
Apr 09, 2010 | 8.563 | 8.599 | 8.452 | 8.556 | 12,965,926 | +0.07(+0.81%) |
Apr 08, 2010 | 8.361 | 8.516 | 8.286 | 8.488 | 14,015,247 | -0.01(-0.13%) |
Apr 07, 2010 | 8.579 | 8.647 | 8.386 | 8.499 | 19,368,134 | -0.06(-0.73%) |
Apr 06, 2010 | 8.481 | 8.634 | 8.417 | 8.561 | 10,938,486 | +0.05(+0.55%) |
Apr 05, 2010 | 8.346 | 8.514 | 8.261 | 8.514 | 11,129,285 | +0.27(+3.26%) |
Apr 01, 2010 | 8.077 | 8.246 | 8.246 | 8.246 | 15,668,401 | +0.31(+3.88%) |
Mar 31, 2010 | 7.964 | 8.099 | 7.902 | 7.937 | 17,329,296 | -0.08(-1.00%) |
Mar 30, 2010 | 8.068 | 8.139 | 7.889 | 8.017 | 17,200,252 | +0.02(+0.31%) |
Mar 29, 2010 | 7.895 | 8.082 | 7.895 | 7.993 | 18,619,600 | +0.19(+2.47%) |
Mar 26, 2010 | 7.782 | 7.942 | 7.658 | 7.800 | 23,671,240 | +0.12(+1.59%) |
Mar 25, 2010 | 8.150 | 8.190 | 7.645 | 7.678 | 25,574,840 | -0.34(-4.29%) |
Mar 24, 2010 | 7.942 | 8.133 | 7.898 | 8.022 | 24,867,722 | -0.04(-0.47%) |
Mar 23, 2010 | 7.849 | 8.066 | 7.771 | 8.060 | 23,089,740 | +0.25(+3.21%) |
Mar 22, 2010 | 7.439 | 7.860 | 7.416 | 7.809 | 21,723,838 | +0.15(+1.91%) |
Mar 19, 2010 | 7.907 | 8.011 | 7.623 | 7.663 | 23,238,476 | -0.24(-2.98%) |
Mar 18, 2010 | 8.073 | 8.179 | 7.873 | 7.898 | 20,592,044 | -0.18(-2.25%) |
Mar 17, 2010 | 8.017 | 8.202 | 8.009 | 8.079 | 20,329,930 | +0.12(+1.53%) |
Mar 16, 2010 | 7.822 | 7.984 | 7.793 | 7.958 | 20,393,218 | +0.26(+3.34%) |
Mar 15, 2010 | 7.607 | 7.725 | 7.587 | 7.700 | 20,045,682 | -0.13(-1.62%) |
Mar 12, 2010 | 7.816 | 7.922 | 7.751 | 7.827 | 18,215,516 | +0.12(+1.58%) |
Mar 11, 2010 | 7.565 | 7.707 | 7.452 | 7.705 | 16,127,011 | +0.06(+0.78%) |
Mar 10, 2010 | 7.663 | 7.807 | 7.534 | 7.645 | 21,788,108 | +0.02(+0.32%) |
Mar 09, 2010 | 7.563 | 7.773 | 7.552 | 7.620 | 18,917,874 | -0.08(-1.01%) |
Mar 08, 2010 | 7.782 | 7.849 | 7.642 | 7.698 | 17,523,268 | -0.03(-0.40%) |
Mar 05, 2010 | 7.600 | 7.796 | 7.563 | 7.729 | 19,271,410 | +0.31(+4.19%) |
Mar 04, 2010 | 7.461 | 7.534 | 7.328 | 7.419 | 16,319,205 | +0.00(+0.00%) |
Mar 03, 2010 | 7.432 | 7.607 | 7.379 | 7.419 | 22,034,354 | +0.09(+1.21%) |
Mar 02, 2010 | 7.215 | 7.439 | 7.215 | 7.330 | 21,736,936 | +0.22(+3.12%) |
Mar 01, 2010 | 6.924 | 7.117 | 6.846 | 7.108 | 16,397,953 | +0.28(+4.13%) |
Feb 26, 2010 | 6.824 | 6.871 | 6.658 | 6.826 | 18,985,296 | +0.06(+0.82%) |
Feb 25, 2010 | 6.498 | 6.815 | 6.387 | 6.771 | 26,801,586 | +0.04(+0.65%) |
Feb 24, 2010 | 6.707 | 6.864 | 6.647 | 6.727 | 23,446,420 | +0.04(+0.67%) |
Feb 23, 2010 | 6.973 | 7.004 | 6.631 | 6.682 | 28,247,638 | -0.35(-5.01%) |
Feb 22, 2010 | 7.175 | 7.197 | 6.979 | 7.035 | 20,861,714 | -0.05(-0.69%) |
Feb 19, 2010 | 6.882 | 7.152 | 6.880 | 7.084 | 27,440,038 | +0.10(+1.43%) |
Feb 18, 2010 | 6.769 | 7.017 | 6.753 | 6.984 | 20,530,664 | +0.15(+2.12%) |
Feb 17, 2010 | 6.906 | 6.944 | 6.711 | 6.839 | 22,226,778 | +0.03(+0.41%) |
Feb 16, 2010 | 6.680 | 6.838 | 6.653 | 6.811 | 26,677,500 | +0.36(+5.61%) |
Feb 12, 2010 | 6.210 | 6.449 | 6.449 | 6.449 | 23,682,760 | +0.02(+0.38%) |
Feb 11, 2010 | 6.177 | 6.454 | 6.086 | 6.425 | 40,625,392 | +0.30(+4.89%) |
Feb 10, 2010 | 6.183 | 6.268 | 5.970 | 6.126 | 28,998,594 | -0.07(-1.15%) |
Feb 09, 2010 | 6.066 | 6.312 | 5.989 | 6.197 | 48,468,968 | +0.34(+5.87%) |
Feb 08, 2010 | 6.079 | 6.190 | 5.851 | 5.853 | 33,246,170 | -0.22(-3.62%) |
Feb 05, 2010 | 5.859 | 6.072 | 5.611 | 6.072 | 68,311,232 | +0.21(+3.63%) |
Feb 04, 2010 | 6.254 | 6.254 | 5.848 | 5.859 | 49,425,400 | -0.67(-10.32%) |
Feb 03, 2010 | 6.483 | 6.676 | 6.381 | 6.534 | 30,654,326 | -0.03(-0.44%) |
Feb 02, 2010 | 6.569 | 6.604 | 6.345 | 6.563 | 31,934,360 | +0.17(+2.64%) |
Feb 01, 2010 | 6.108 | 6.500 | 6.077 | 6.394 | 33,342,878 | +0.42(+7.06%) |
Jan 29, 2010 | 6.396 | 6.529 | 5.935 | 5.973 | 43,411,716 | -0.29(-4.67%) |
Jan 28, 2010 | 6.662 | 6.673 | 6.172 | 6.265 | 40,582,800 | -0.27(-4.14%) |
Jan 27, 2010 | 6.653 | 6.720 | 6.272 | 6.536 | 29,203,466 | -0.09(-1.37%) |
Jan 26, 2010 | 6.625 | 6.922 | 6.576 | 6.627 | 24,771,796 | -0.16(-2.32%) |
Jan 25, 2010 | 6.831 | 6.968 | 6.764 | 6.784 | 28,257,734 | +0.14(+2.10%) |
Jan 22, 2010 | 6.857 | 7.133 | 6.627 | 6.645 | 46,698,804 | -0.33(-4.71%) |
Jan 21, 2010 | 7.643 | 7.649 | 6.966 | 6.973 | 40,854,760 | -0.73(-9.53%) |
Jan 20, 2010 | 7.824 | 7.824 | 7.479 | 7.707 | 19,769,158 | -0.24(-3.04%) |
Jan 19, 2010 | 7.665 | 7.949 | 7.660 | 7.949 | 11,697,180 | +0.26(+3.37%) |
Jan 15, 2010 | 7.773 | 7.689 | 7.689 | 7.689 | 14,640,080 | -0.13(-1.65%) |
Jan 14, 2010 | 7.958 | 8.040 | 7.789 | 7.818 | 8,368,824 | -0.15(-1.84%) |
Jan 13, 2010 | 7.851 | 8.002 | 7.627 | 7.964 | 13,805,488 | +0.14(+1.81%) |
Jan 12, 2010 | 7.924 | 8.026 | 7.674 | 7.822 | 20,929,086 | -0.36(-4.37%) |
Jan 11, 2010 | 8.492 | 8.505 | 8.077 | 8.179 | 18,267,518 | -0.03(-0.32%) |
Jan 08, 2010 | 7.944 | 8.219 | 7.900 | 8.206 | 11,644,258 | +0.21(+2.66%) |
Jan 07, 2010 | 8.020 | 8.028 | 7.824 | 7.993 | 12,059,671 | -0.06(-0.77%) |
Jan 06, 2010 | 7.824 | 8.144 | 7.816 | 8.055 | 20,713,496 | +0.29(+3.77%) |
Jan 05, 2010 | 7.682 | 7.807 | 7.638 | 7.762 | 17,443,184 | +0.11(+1.45%) |
Jan 04, 2010 | 7.399 | 7.651 | 7.363 | 7.651 | 17,753,792 | +0.50(+7.04%) |
Dec 31, 2009 | 7.368 | 7.148 | 7.148 | 7.148 | 6,327,396 | -0.19(-2.60%) |
Dec 30, 2009 | 7.281 | 7.383 | 7.212 | 7.339 | 5,661,971 | +0.01(+0.18%) |
Dec 29, 2009 | 7.432 | 7.494 | 7.301 | 7.325 | 6,615,130 | -0.07(-0.96%) |
Dec 28, 2009 | 7.494 | 7.518 | 7.317 | 7.396 | 7,441,790 | +0.00(+0.06%) |
Dec 24, 2009 | 7.365 | 7.432 | 7.334 | 7.392 | 5,073,550 | +0.10(+1.40%) |
Dec 23, 2009 | 7.073 | 7.292 | 7.035 | 7.290 | 11,539,047 | +0.26(+3.76%) |
Dec 22, 2009 | 6.944 | 7.034 | 6.884 | 7.026 | 11,156,359 | +0.11(+1.60%) |
Dec 21, 2009 | 6.844 | 7.002 | 6.809 | 6.915 | 10,965,049 | +0.16(+2.43%) |
Dec 18, 2009 | 6.758 | 6.869 | 6.596 | 6.751 | 13,968,004 | +0.02(+0.30%) |
Dec 17, 2009 | 6.915 | 6.948 | 6.698 | 6.731 | 15,311,772 | -0.34(-4.77%) |
Dec 16, 2009 | 6.977 | 7.164 | 6.968 | 7.068 | 12,741,865 | +0.16(+2.31%) |
Dec 15, 2009 | 6.944 | 7.126 | 6.857 | 6.909 | 10,134,038 | -0.09(-1.30%) |
Dec 14, 2009 | 6.964 | 7.026 | 6.951 | 6.999 | 15,741,361 | +0.21(+3.10%) |
Dec 11, 2009 | 6.813 | 6.884 | 6.658 | 6.789 | 13,168,663 | +0.04(+0.56%) |
Dec 10, 2009 | 6.815 | 6.922 | 6.691 | 6.751 | 12,031,324 | -0.01(-0.10%) |
Dec 09, 2009 | 6.620 | 6.769 | 6.463 | 6.758 | 16,921,388 | +0.21(+3.15%) |
Dec 08, 2009 | 6.676 | 6.713 | 6.503 | 6.551 | 16,367,450 | -0.24(-3.59%) |
Dec 07, 2009 | 6.729 | 6.955 | 6.713 | 6.795 | 16,275,021 | +0.01(+0.16%) |
Dec 04, 2009 | 7.208 | 7.268 | 6.558 | 6.784 | 32,021,956 | -0.22(-3.10%) |
Dec 03, 2009 | 7.290 | 7.339 | 6.997 | 7.002 | 21,825,032 | -0.28(-3.81%) |
Dec 02, 2009 | 7.093 | 7.345 | 7.088 | 7.279 | 20,470,928 | +0.20(+2.85%) |
Dec 01, 2009 | 7.064 | 7.195 | 7.022 | 7.077 | 20,659,064 | +0.23(+3.30%) |
Nov 30, 2009 | 6.833 | 6.951 | 6.729 | 6.851 | 17,482,394 | +0.01(+0.19%) |
Nov 27, 2009 | 6.731 | 6.988 | 6.582 | 6.838 | 14,465,029 | -0.35(-4.82%) |
Nov 25, 2009 | 7.053 | 7.201 | 6.968 | 7.184 | 12,876,917 | +0.24(+3.45%) |
Nov 24, 2009 | 6.960 | 6.995 | 6.791 | 6.944 | 18,830,874 | -0.02(-0.22%) |
Nov 23, 2009 | 7.133 | 7.290 | 6.928 | 6.960 | 22,038,362 | +0.07(+0.97%) |
Nov 20, 2009 | 6.755 | 6.931 | 6.693 | 6.893 | 14,494,576 | -0.04(-0.54%) |
Nov 19, 2009 | 7.009 | 7.033 | 6.718 | 6.931 | 20,740,266 | -0.24(-3.37%) |
Nov 18, 2009 | 7.314 | 7.345 | 7.070 | 7.172 | 14,328,291 | -0.09(-1.19%) |
Nov 17, 2009 | 7.024 | 7.263 | 6.953 | 7.259 | 15,995,048 | +0.15(+2.12%) |
Nov 16, 2009 | 6.897 | 7.177 | 6.895 | 7.108 | 20,910,402 | +0.37(+5.44%) |
Nov 13, 2009 | 6.693 | 6.855 | 6.598 | 6.741 | 17,774,780 | +0.09(+1.28%) |
Nov 12, 2009 | 6.749 | 6.920 | 6.582 | 6.656 | 22,805,446 | -0.12(-1.74%) |
Nov 11, 2009 | 6.809 | 6.922 | 6.693 | 6.773 | 22,740,030 | +0.14(+2.04%) |
Nov 10, 2009 | 6.656 | 6.709 | 6.487 | 6.638 | 19,647,128 | -0.06(-0.89%) |
Nov 09, 2009 | 6.458 | 6.698 | 6.436 | 6.698 | 16,931,550 | +0.45(+7.23%) |
Nov 06, 2009 | 6.079 | 6.416 | 6.057 | 6.246 | 15,711,079 | +0.30(+5.05%) |
Nov 05, 2009 | 5.997 | 6.225 | 5.939 | 5.946 | 16,910,756 | +0.08(+1.44%) |
Nov 04, 2009 | 6.110 | 6.154 | 5.851 | 5.862 | 27,597,500 | -0.03(-0.53%) |
Nov 03, 2009 | 5.516 | 5.956 | 5.489 | 5.893 | 20,479,202 | +0.21(+3.63%) |
Nov 02, 2009 | 5.678 | 5.930 | 5.431 | 5.686 | 35,799,336 | +0.09(+1.63%) |
Oct 30, 2009 | 6.028 | 6.039 | 5.489 | 5.596 | 30,916,498 | -0.45(-7.48%) |
Oct 29, 2009 | 5.815 | 6.101 | 5.804 | 6.048 | 26,246,426 | +0.44(+7.87%) |
Oct 28, 2009 | 6.032 | 6.048 | 5.584 | 5.607 | 25,026,866 | -0.50(-8.24%) |
Oct 27, 2009 | 6.217 | 6.299 | 6.081 | 6.110 | 17,186,084 | -0.13(-2.13%) |
Oct 26, 2009 | 6.536 | 6.784 | 6.199 | 6.243 | 20,596,084 | -0.27(-4.15%) |
Oct 23, 2009 | 6.591 | 6.629 | 6.445 | 6.514 | 18,604,998 | -0.29(-4.30%) |
Oct 22, 2009 | 6.631 | 6.844 | 6.398 | 6.806 | 16,804,552 | +0.16(+2.40%) |
Oct 21, 2009 | 6.665 | 6.971 | 6.629 | 6.647 | 14,951,160 | -0.13(-1.90%) |
Oct 20, 2009 | 6.609 | 6.775 | 6.598 | 6.775 | 12,523,258 | -0.11(-1.58%) |
Oct 19, 2009 | 6.707 | 6.955 | 6.668 | 6.884 | 12,824,528 | +0.22(+3.29%) |
Oct 16, 2009 | 6.760 | 6.775 | 6.616 | 6.665 | 13,357,908 | -0.18(-2.66%) |
Oct 15, 2009 | 6.689 | 6.875 | 6.633 | 6.846 | 10,966,619 | +0.06(+0.95%) |
Oct 14, 2009 | 6.700 | 6.829 | 6.636 | 6.782 | 15,213,301 | +0.27(+4.19%) |
Oct 13, 2009 | 6.401 | 6.547 | 6.276 | 6.509 | 10,855,708 | +0.05(+0.76%) |
Oct 12, 2009 | 6.585 | 6.647 | 6.376 | 6.460 | 9,389,883 | +0.05(+0.76%) |
Oct 09, 2009 | 6.378 | 6.483 | 6.265 | 6.412 | 8,684,265 | -0.00(-0.07%) |
Oct 08, 2009 | 6.365 | 6.487 | 6.234 | 6.416 | 17,782,292 | +0.28(+4.48%) |
Oct 07, 2009 | 6.041 | 6.174 | 5.988 | 6.141 | 10,549,131 | +0.10(+1.61%) |
Oct 06, 2009 | 6.001 | 6.166 | 5.882 | 6.044 | 17,625,680 | +0.26(+4.45%) |
Oct 05, 2009 | 5.573 | 5.828 | 5.533 | 5.786 | 10,989,979 | +0.31(+5.67%) |
Oct 02, 2009 | 5.316 | 5.649 | 5.301 | 5.476 | 15,618,646 | -0.09(-1.55%) |
Oct 01, 2009 | 6.030 | 6.045 | 5.560 | 5.562 | 17,808,756 | -0.51(-8.47%) |
Sep 30, 2009 | 6.265 | 6.276 | 5.922 | 6.077 | 16,166,293 | -0.06(-1.01%) |
Sep 29, 2009 | 6.179 | 6.336 | 6.104 | 6.139 | 10,693,079 | -0.08(-1.25%) |
Sep 28, 2009 | 5.926 | 6.232 | 5.891 | 6.217 | 12,733,569 | +0.35(+5.97%) |
Sep 25, 2009 | 5.955 | 6.032 | 5.833 | 5.866 | 15,378,405 | -0.21(-3.40%) |
Sep 24, 2009 | 6.405 | 6.429 | 5.968 | 6.072 | 19,849,638 | -0.29(-4.63%) |
Sep 23, 2009 | 6.684 | 6.702 | 6.345 | 6.367 | 17,578,168 | -0.29(-4.40%) |
Sep 22, 2009 | 6.611 | 6.720 | 6.565 | 6.660 | 17,493,026 | +0.24(+3.77%) |
Sep 21, 2009 | 6.296 | 6.469 | 6.179 | 6.418 | 16,244,050 | -0.08(-1.23%) |
Sep 18, 2009 | 6.607 | 6.625 | 6.399 | 6.498 | 16,765,716 | -0.03(-0.51%) |
Sep 17, 2009 | 6.611 | 6.791 | 6.432 | 6.531 | 29,695,978 | +0.04(+0.58%) |
Sep 16, 2009 | 6.560 | 6.698 | 6.458 | 6.494 | 28,527,116 | +0.39(+6.43%) |
Sep 15, 2009 | 6.101 | 6.414 | 6.066 | 6.101 | 20,234,634 | +0.05(+0.84%) |
Sep 14, 2009 | 5.742 | 6.066 | 5.671 | 6.050 | 16,243,576 | +0.18(+3.10%) |
Sep 11, 2009 | 5.937 | 6.039 | 5.766 | 5.868 | 23,436,086 | +0.02(+0.34%) |
Sep 10, 2009 | 5.642 | 5.853 | 5.482 | 5.848 | 18,937,798 | +0.21(+3.66%) |
Sep 09, 2009 | 5.600 | 5.704 | 5.507 | 5.642 | 17,114,506 | +0.08(+1.52%) |
Sep 08, 2009 | 5.569 | 5.644 | 5.500 | 5.558 | 13,577,448 | +0.21(+3.85%) |
Sep 04, 2009 | 5.212 | 5.363 | 5.077 | 5.352 | 13,425,619 | +0.14(+2.72%) |
Sep 03, 2009 | 5.130 | 5.210 | 4.990 | 5.210 | 11,181,037 | +0.22(+4.40%) |
Sep 02, 2009 | 4.861 | 5.030 | 4.799 | 4.990 | 13,529,022 | +0.09(+1.90%) |
Sep 01, 2009 | 5.103 | 5.343 | 4.884 | 4.897 | 23,764,048 | -0.28(-5.36%) |
Aug 31, 2009 | 5.234 | 5.234 | 5.112 | 5.174 | 15,255,275 | -0.24(-4.39%) |
Aug 28, 2009 | 5.478 | 5.480 | 5.276 | 5.411 | 15,935,309 | +0.10(+1.84%) |
Aug 27, 2009 | 5.261 | 5.367 | 5.021 | 5.314 | 20,862,324 | +0.04(+0.67%) |
Aug 26, 2009 | 5.301 | 5.407 | 5.190 | 5.278 | 18,336,852 | -0.08(-1.41%) |
Aug 25, 2009 | 5.527 | 5.611 | 5.298 | 5.354 | 21,117,034 | -0.07(-1.36%) |
Aug 24, 2009 | 5.638 | 5.675 | 5.400 | 5.427 | 23,399,996 | -0.05(-0.84%) |
Aug 21, 2009 | 5.321 | 5.498 | 5.303 | 5.474 | 19,222,890 | +0.28(+5.38%) |
Aug 20, 2009 | 5.159 | 5.258 | 5.132 | 5.194 | 15,554,204 | +0.06(+1.07%) |
Aug 19, 2009 | 4.830 | 5.223 | 4.795 | 5.139 | 23,096,624 | +0.12(+2.30%) |
Aug 18, 2009 | 4.932 | 5.068 | 4.903 | 5.023 | 15,420,564 | +0.15(+3.04%) |
Aug 17, 2009 | 4.959 | 4.992 | 4.839 | 4.875 | 23,825,544 | -0.50(-9.28%) |
Aug 14, 2009 | 5.611 | 5.640 | 5.243 | 5.374 | 23,898,076 | -0.24(-4.24%) |
Aug 13, 2009 | 5.465 | 5.622 | 5.394 | 5.612 | 18,139,490 | +0.27(+5.04%) |
Aug 12, 2009 | 5.132 | 5.437 | 5.119 | 5.343 | 14,200,751 | +0.14(+2.69%) |
Aug 11, 2009 | 5.163 | 5.234 | 5.074 | 5.203 | 21,829,134 | -0.05(-0.97%) |
Aug 10, 2009 | 5.367 | 5.378 | 5.170 | 5.254 | 16,308,149 | -0.18(-3.23%) |
Aug 07, 2009 | 5.505 | 5.522 | 5.243 | 5.429 | 21,648,984 | +0.08(+1.45%) |
Aug 06, 2009 | 5.456 | 5.545 | 5.225 | 5.352 | 19,503,356 | -0.05(-0.87%) |
Aug 05, 2009 | 5.365 | 5.456 | 5.201 | 5.399 | 28,490,156 | +0.11(+2.07%) |
Aug 04, 2009 | 5.236 | 5.447 | 5.181 | 5.289 | 32,557,094 | -0.03(-0.58%) |
Aug 03, 2009 | 5.136 | 5.352 | 5.110 | 5.320 | 32,849,964 | +0.38(+7.76%) |
Jul 31, 2009 | 4.753 | 5.012 | 4.735 | 4.937 | 26,868,408 | +0.16(+3.39%) |
Jul 30, 2009 | 4.660 | 4.873 | 4.651 | 4.775 | 35,121,348 | +0.28(+6.12%) |
Jul 29, 2009 | 4.580 | 4.602 | 4.422 | 4.500 | 33,888,248 | -0.22(-4.75%) |
Jul 28, 2009 | 4.691 | 4.799 | 4.555 | 4.724 | 32,994,918 | -0.08(-1.62%) |
Jul 27, 2009 | 4.842 | 4.919 | 4.720 | 4.802 | 25,350,424 | +0.01(+0.23%) |
Jul 24, 2009 | 4.642 | 4.799 | 4.591 | 4.790 | 25,421,488 | +0.08(+1.69%) |
Jul 23, 2009 | 4.427 | 4.744 | 4.378 | 4.711 | 40,076,116 | +0.28(+6.36%) |
Jul 22, 2009 | 4.280 | 4.460 | 4.247 | 4.429 | 21,731,904 | +0.02(+0.55%) |
Jul 21, 2009 | 4.471 | 4.553 | 4.185 | 4.405 | 41,532,404 | +0.01(+0.25%) |
Jul 20, 2009 | 4.318 | 4.416 | 4.236 | 4.393 | 30,827,470 | +0.20(+4.81%) |
Jul 17, 2009 | 4.156 | 4.267 | 4.063 | 4.192 | 28,343,458 | +0.03(+0.80%) |
Jul 16, 2009 | 3.937 | 4.181 | 3.914 | 4.158 | 29,042,118 | +0.22(+5.69%) |
Jul 15, 2009 | 3.779 | 3.959 | 3.775 | 3.934 | 29,485,398 | +0.31(+8.63%) |
Jul 14, 2009 | 3.624 | 3.682 | 3.519 | 3.622 | 23,948,878 | +0.06(+1.74%) |
Jul 13, 2009 | 3.349 | 3.560 | 3.344 | 3.560 | 21,096,586 | +0.18(+5.31%) |
Jul 10, 2009 | 3.331 | 3.440 | 3.238 | 3.380 | 15,061,981 | -0.05(-1.36%) |
Jul 09, 2009 | 3.460 | 3.493 | 3.353 | 3.427 | 25,942,366 | +0.10(+2.93%) |
Jul 08, 2009 | 3.356 | 3.473 | 3.180 | 3.329 | 34,809,324 | -0.03(-0.86%) |
Jul 07, 2009 | 3.537 | 3.555 | 3.338 | 3.358 | 22,973,594 | -0.19(-5.38%) |
Jul 06, 2009 | 3.553 | 3.557 | 3.376 | 3.549 | 23,449,396 | -0.14(-3.90%) |
Jul 02, 2009 | 3.737 | 3.781 | 3.668 | 3.693 | 17,632,484 | -0.23(-5.77%) |