Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.090 | 7.157 | 6.907 | 7.090 | 6,997,841 | +0.01(+0.19%) |
Jul 29, 2010 | 6.982 | 7.252 | 6.819 | 7.076 | 3,818,470 | +0.15(+2.15%) |
Jul 28, 2010 | 6.927 | 6.995 | 6.812 | 6.927 | 221 | +0.01(+0.10%) |
Jul 27, 2010 | 6.921 | 7.225 | 6.887 | 6.921 | 296 | -0.15(-2.11%) |
Jul 26, 2010 | 6.731 | 7.110 | 6.724 | 7.070 | 5,187,931 | +0.38(+5.67%) |
Jul 23, 2010 | 6.589 | 6.690 | 6.501 | 6.690 | 3,534,344 | +0.10(+1.54%) |
Jul 22, 2010 | 6.419 | 6.609 | 6.419 | 6.589 | 443 | +0.29(+4.62%) |
Jul 21, 2010 | 6.413 | 6.535 | 6.243 | 6.298 | 4,585,765 | -0.03(-0.43%) |
Jul 20, 2010 | 6.325 | 6.331 | 6.033 | 6.325 | 7,609 | +0.16(+2.52%) |
Jul 19, 2010 | 6.243 | 6.268 | 6.067 | 6.169 | 3,727,412 | -0.01(-0.22%) |
Jul 16, 2010 | 6.182 | 6.372 | 6.118 | 6.182 | 4,753,423 | -0.22(-3.49%) |
Jul 15, 2010 | 6.237 | 6.460 | 6.189 | 6.406 | 6,793,400 | +0.18(+2.94%) |
Jul 14, 2010 | 6.108 | 6.298 | 6.067 | 6.223 | 147 | +0.02(+0.33%) |
Jul 13, 2010 | 6.155 | 6.263 | 6.037 | 6.203 | 295 | +0.03(+0.55%) |
Jul 12, 2010 | 6.081 | 6.203 | 5.966 | 6.169 | 2,905,885 | +0.07(+1.11%) |
Jul 09, 2010 | 6.101 | 6.149 | 5.986 | 6.101 | 3,867,322 | +0.05(+0.90%) |
Jul 08, 2010 | 5.986 | 6.061 | 5.898 | 6.047 | 4,692,873 | +0.13(+2.17%) |
Jul 07, 2010 | 5.620 | 5.942 | 5.593 | 5.918 | 6,162,183 | +0.30(+5.30%) |
Jul 06, 2010 | 5.885 | 5.912 | 5.553 | 5.620 | 676 | -0.09(-1.66%) |
Jul 02, 2010 | 5.715 | 5.939 | 5.668 | 5.715 | 2,836,553 | -0.13(-2.20%) |
Jul 01, 2010 | 5.857 | 5.932 | 5.614 | 5.844 | 4,770,961 | -0.03(-0.46%) |
Jun 30, 2010 | 6.203 | 6.271 | 5.769 | 5.871 | 1,476 | -0.29(-4.73%) |
Jun 29, 2010 | 6.108 | 6.271 | 6.054 | 6.162 | 7,556,588 | +0.01(+0.22%) |
Jun 25, 2010 | 6.149 | 6.277 | 6.027 | 6.149 | 7,222,014 | +0.07(+1.23%) |
Jun 24, 2010 | 6.304 | 6.386 | 6.074 | 6.074 | 4,101,430 | -0.30(-4.68%) |
Jun 23, 2010 | 6.413 | 6.474 | 6.250 | 6.372 | 3,780,394 | +0.01(+0.21%) |
Jun 22, 2010 | 6.474 | 6.629 | 6.359 | 6.359 | 3,603,879 | -0.20(-3.10%) |
Jun 21, 2010 | 6.738 | 6.758 | 6.460 | 6.562 | 5,019,007 | +0.02(+0.31%) |
Jun 18, 2010 | 6.541 | 6.548 | 6.318 | 6.541 | 4,610,488 | +0.19(+2.98%) |
Jun 17, 2010 | 6.508 | 6.535 | 6.257 | 6.352 | 5,375,965 | -0.18(-2.80%) |
Jun 16, 2010 | 6.535 | 6.656 | 6.487 | 6.535 | 2,879,216 | -0.10(-1.53%) |
Jun 15, 2010 | 6.616 | 6.677 | 6.487 | 6.636 | 3,508,660 | +0.15(+2.30%) |
Jun 14, 2010 | 6.548 | 6.696 | 6.440 | 6.487 | 3,511,794 | +0.01(+0.21%) |
Jun 11, 2010 | 6.284 | 6.487 | 6.216 | 6.474 | 3,233,416 | +0.17(+2.69%) |
Jun 10, 2010 | 6.338 | 6.365 | 6.083 | 6.304 | 8,657 | +0.15(+2.51%) |
Jun 09, 2010 | 6.130 | 6.432 | 6.123 | 6.150 | 6,951,424 | +0.04(+0.66%) |
Jun 08, 2010 | 6.103 | 6.164 | 5.969 | 6.110 | 5,421,387 | +0.05(+0.77%) |
Jun 07, 2010 | 6.237 | 6.365 | 6.063 | 6.063 | 5,886,577 | -0.17(-2.69%) |
Jun 04, 2010 | 6.231 | 6.512 | 6.211 | 6.231 | 5,851,694 | -0.38(-5.68%) |
Jun 03, 2010 | 6.820 | 6.820 | 6.472 | 6.606 | 4,769,965 | -0.11(-1.60%) |
Jun 02, 2010 | 6.499 | 6.726 | 6.458 | 6.713 | 6,465,879 | +0.29(+4.48%) |
Jun 01, 2010 | 6.626 | 6.686 | 6.425 | 6.425 | 776 | -0.26(-3.91%) |
May 28, 2010 | 6.686 | 6.941 | 6.686 | 6.686 | 10,452,519 | -0.11(-1.67%) |
May 27, 2010 | 6.606 | 6.807 | 6.513 | 6.800 | 9,969,061 | +0.43(+6.73%) |
May 26, 2010 | 6.284 | 6.445 | 6.224 | 6.371 | 895 | +0.22(+3.59%) |
May 25, 2010 | 5.541 | 6.217 | 5.474 | 6.150 | 1,492 | +0.42(+7.37%) |
May 24, 2010 | 6.030 | 6.184 | 5.728 | 5.728 | 8,779,890 | -0.30(-5.00%) |
May 21, 2010 | 5.762 | 6.097 | 5.648 | 6.030 | 9,351,347 | +0.19(+3.21%) |
May 20, 2010 | 5.792 | 5.996 | 5.768 | 5.842 | 2,985 | -0.54(-8.50%) |
May 19, 2010 | 6.137 | 6.418 | 6.023 | 6.385 | 13,414,736 | +0.25(+4.15%) |
May 18, 2010 | 6.438 | 6.479 | 6.070 | 6.130 | 5,970 | -0.28(-4.39%) |
May 17, 2010 | 6.613 | 6.700 | 6.023 | 6.412 | 10,221,796 | -0.20(-3.04%) |
May 14, 2010 | 6.613 | 6.974 | 6.552 | 6.613 | 7,849,719 | -0.40(-5.73%) |
May 13, 2010 | 6.968 | 7.149 | 6.901 | 7.015 | 11,643,126 | +0.07(+1.06%) |
May 12, 2010 | 7.001 | 7.222 | 6.874 | 6.941 | 10,326,567 | +0.06(+0.88%) |
May 11, 2010 | 7.088 | 7.095 | 6.847 | 6.881 | 9,126,536 | -0.33(-4.64%) |
May 10, 2010 | 7.061 | 7.215 | 7.041 | 7.215 | 6,557,990 | +0.57(+8.57%) |
May 07, 2010 | 7.068 | 7.182 | 6.626 | 6.646 | 11,005,732 | -0.12(-1.78%) |
May 06, 2010 | 6.767 | 7.209 | 6.123 | 6.767 | 7,313 | -0.30(-4.27%) |
May 05, 2010 | 7.108 | 7.319 | 7.015 | 7.068 | 8,570,693 | -0.26(-3.56%) |
May 04, 2010 | 7.604 | 7.664 | 7.303 | 7.329 | 226 | -0.42(-5.45%) |
May 03, 2010 | 7.671 | 7.832 | 7.644 | 7.751 | 2,755,724 | +0.11(+1.40%) |
Apr 30, 2010 | 7.885 | 7.979 | 7.611 | 7.644 | 5,025,280 | -0.20(-2.56%) |
Apr 29, 2010 | 7.638 | 7.942 | 7.624 | 7.845 | 7,639,114 | +0.29(+3.81%) |
Apr 28, 2010 | 7.510 | 7.624 | 7.403 | 7.557 | 5,830,154 | +0.10(+1.35%) |
Apr 27, 2010 | 7.859 | 7.902 | 7.450 | 7.457 | 619 | -0.44(-5.60%) |
Apr 26, 2010 | 8.046 | 8.107 | 7.899 | 7.899 | 4,241,824 | -0.08(-1.01%) |
Apr 23, 2010 | 7.932 | 8.040 | 7.845 | 7.979 | 3,903,166 | +0.09(+1.10%) |
Apr 22, 2010 | 7.778 | 7.926 | 7.597 | 7.892 | 4,898,794 | +0.08(+1.03%) |
Apr 21, 2010 | 7.919 | 7.946 | 7.778 | 7.812 | 4,020,965 | -0.08(-1.02%) |
Apr 20, 2010 | 7.872 | 7.959 | 7.778 | 7.892 | 1,641 | +0.05(+0.60%) |
Apr 19, 2010 | 8.073 | 8.086 | 7.671 | 7.845 | 6,152,550 | -0.24(-2.98%) |
Apr 16, 2010 | 8.348 | 8.408 | 8.026 | 8.086 | 6,606,502 | -0.28(-3.36%) |
Apr 15, 2010 | 8.375 | 8.475 | 8.321 | 8.368 | 3,966,392 | -0.03(-0.32%) |
Apr 14, 2010 | 8.375 | 8.428 | 8.334 | 8.395 | 4,052,940 | +0.07(+0.89%) |
Apr 13, 2010 | 8.408 | 8.438 | 8.241 | 8.321 | 2,993,139 | -0.09(-1.04%) |
Apr 12, 2010 | 8.462 | 8.542 | 8.354 | 8.408 | 3,241,446 | -0.05(-0.63%) |
Apr 09, 2010 | 8.482 | 8.555 | 8.388 | 8.462 | 3,486,214 | -0.01(-0.08%) |
Apr 08, 2010 | 8.408 | 8.492 | 8.321 | 8.468 | 3,934,523 | -0.01(-0.08%) |
Apr 07, 2010 | 8.643 | 8.716 | 8.395 | 8.475 | 5,303,502 | -0.14(-1.63%) |
Apr 06, 2010 | 8.395 | 8.663 | 8.395 | 8.616 | 5,803,608 | +0.10(+1.18%) |
Apr 05, 2010 | 8.334 | 8.529 | 8.287 | 8.515 | 5,158,613 | +0.24(+2.91%) |
Apr 01, 2010 | 8.133 | 8.274 | 8.274 | 8.274 | 5,616,129 | +0.20(+2.49%) |
Mar 31, 2010 | 8.254 | 8.287 | 8.046 | 8.073 | 6,173,564 | -0.21(-2.51%) |
Mar 30, 2010 | 8.488 | 8.509 | 8.127 | 8.281 | 5,740,500 | -0.16(-1.90%) |
Mar 29, 2010 | 8.596 | 8.696 | 8.351 | 8.442 | 5,910,975 | -0.07(-0.79%) |
Mar 26, 2010 | 8.616 | 8.750 | 8.455 | 8.509 | 5,069,890 | -0.10(-1.17%) |
Mar 25, 2010 | 8.978 | 9.044 | 8.602 | 8.609 | 6,570,156 | -0.30(-3.38%) |
Mar 24, 2010 | 8.797 | 8.951 | 8.730 | 8.911 | 4,373,497 | +0.03(+0.38%) |
Mar 23, 2010 | 8.663 | 8.917 | 8.643 | 8.877 | 6,268,017 | +0.26(+3.03%) |
Mar 22, 2010 | 8.455 | 8.669 | 8.287 | 8.616 | 4,910,653 | +0.06(+0.70%) |
Mar 19, 2010 | 8.991 | 9.078 | 8.535 | 8.555 | 8,076,863 | -0.42(-4.63%) |
Mar 18, 2010 | 8.937 | 9.118 | 8.884 | 8.971 | 5,407,873 | -0.03(-0.37%) |
Mar 17, 2010 | 8.971 | 9.105 | 8.897 | 9.004 | 5,525,593 | +0.03(+0.37%) |
Mar 16, 2010 | 8.723 | 9.004 | 8.723 | 8.971 | 5,481,479 | +0.08(+0.90%) |
Mar 15, 2010 | 8.904 | 8.978 | 8.837 | 8.890 | 7,330,719 | -0.15(-1.70%) |
Mar 12, 2010 | 9.098 | 9.145 | 8.937 | 9.044 | 3,585,167 | +0.03(+0.37%) |
Mar 11, 2010 | 8.964 | 9.091 | 8.823 | 9.011 | 4,468,220 | +0.02(+0.22%) |
Mar 10, 2010 | 8.924 | 9.104 | 8.865 | 8.991 | 8,003,032 | +0.11(+1.20%) |
Mar 09, 2010 | 9.018 | 9.051 | 8.811 | 8.884 | 6,556,280 | -0.20(-2.20%) |
Mar 08, 2010 | 9.164 | 9.257 | 9.057 | 9.084 | 4,403,382 | -0.07(-0.80%) |
Mar 05, 2010 | 8.978 | 9.350 | 8.924 | 9.157 | 9,554,301 | +0.26(+2.91%) |
Mar 04, 2010 | 8.845 | 8.958 | 8.778 | 8.898 | 7,930,124 | +0.04(+0.45%) |
Mar 03, 2010 | 9.031 | 9.137 | 8.828 | 8.858 | 7,309,398 | -0.19(-2.13%) |
Mar 02, 2010 | 9.210 | 9.277 | 9.018 | 9.051 | 6,990,862 | -0.09(-0.95%) |
Mar 01, 2010 | 9.230 | 9.323 | 9.057 | 9.137 | 6,998,505 | +0.01(+0.07%) |
Feb 26, 2010 | 9.250 | 9.476 | 9.104 | 9.131 | 6,638,299 | -0.18(-1.93%) |
Feb 25, 2010 | 9.124 | 9.310 | 9.024 | 9.310 | 5,822,169 | +0.01(+0.07%) |
Feb 24, 2010 | 9.071 | 9.317 | 9.051 | 9.303 | 8,888,352 | +0.33(+3.63%) |
Feb 23, 2010 | 9.337 | 9.337 | 8.978 | 8.978 | 7,670,263 | -0.34(-3.64%) |
Feb 22, 2010 | 8.904 | 9.423 | 8.871 | 9.317 | 10,596,474 | +0.57(+6.46%) |
Feb 19, 2010 | 8.479 | 8.858 | 8.412 | 8.752 | 10,880,210 | +0.53(+6.39%) |
Feb 18, 2010 | 8.053 | 8.319 | 8.053 | 8.226 | 3,504,843 | +0.13(+1.56%) |
Feb 17, 2010 | 8.206 | 8.246 | 8.037 | 8.100 | 3,408,585 | -0.06(-0.73%) |
Feb 16, 2010 | 8.200 | 8.359 | 8.140 | 8.160 | 4,453,278 | +0.02(+0.25%) |
Feb 12, 2010 | 7.847 | 8.140 | 8.140 | 8.140 | 5,246,103 | +0.25(+3.12%) |
Feb 11, 2010 | 7.668 | 7.947 | 7.628 | 7.894 | 6,351,184 | +0.29(+3.76%) |
Feb 10, 2010 | 7.887 | 7.973 | 7.601 | 7.608 | 5,842,504 | -0.25(-3.13%) |
Feb 09, 2010 | 7.661 | 7.920 | 7.548 | 7.854 | 6,294,762 | +0.31(+4.05%) |
Feb 08, 2010 | 7.668 | 7.687 | 7.402 | 7.548 | 3,993,483 | -0.09(-1.13%) |
Feb 05, 2010 | 7.654 | 7.761 | 7.249 | 7.634 | 7,141,236 | -0.03(-0.35%) |
Feb 04, 2010 | 8.146 | 8.200 | 7.621 | 7.661 | 7,093,400 | -0.63(-7.54%) |
Feb 03, 2010 | 8.259 | 8.459 | 8.246 | 8.286 | 2,841,551 | -0.03(-0.32%) |
Feb 02, 2010 | 8.306 | 8.439 | 8.279 | 8.313 | 3,836,272 | +0.05(+0.56%) |
Feb 01, 2010 | 8.153 | 8.339 | 8.113 | 8.266 | 3,616,835 | +0.16(+1.97%) |
Jan 29, 2010 | 8.213 | 8.359 | 8.086 | 8.106 | 4,962,950 | -0.03(-0.41%) |
Jan 28, 2010 | 8.299 | 8.333 | 8.073 | 8.140 | 5,472,956 | -0.19(-2.24%) |
Jan 27, 2010 | 8.213 | 8.352 | 8.093 | 8.326 | 4,311,423 | +0.09(+1.13%) |
Jan 26, 2010 | 8.253 | 8.339 | 8.178 | 8.233 | 3,084,189 | +0.01(+0.08%) |
Jan 25, 2010 | 8.186 | 8.346 | 8.160 | 8.226 | 3,313,272 | +0.18(+2.23%) |
Jan 22, 2010 | 8.226 | 8.362 | 8.000 | 8.047 | 5,837,293 | -0.27(-3.28%) |
Jan 21, 2010 | 8.466 | 8.519 | 8.233 | 8.319 | 5,857,798 | -0.11(-1.34%) |
Jan 20, 2010 | 8.333 | 8.459 | 8.259 | 8.432 | 5,969,796 | +0.06(+0.71%) |
Jan 19, 2010 | 8.126 | 8.372 | 8.113 | 8.372 | 3,805,433 | +0.19(+2.27%) |
Jan 15, 2010 | 8.239 | 8.186 | 8.186 | 8.186 | 6,627,741 | -0.06(-0.73%) |
Jan 14, 2010 | 8.133 | 8.293 | 8.093 | 8.246 | 4,874,418 | +0.09(+1.06%) |
Jan 13, 2010 | 8.033 | 8.176 | 7.953 | 8.160 | 4,292,758 | +0.16(+2.00%) |
Jan 12, 2010 | 8.013 | 8.140 | 7.953 | 8.000 | 4,468,598 | -0.07(-0.91%) |
Jan 11, 2010 | 8.286 | 8.326 | 7.993 | 8.073 | 4,973,800 | -0.08(-0.98%) |
Jan 08, 2010 | 8.013 | 8.173 | 7.927 | 8.153 | 5,238,531 | +0.13(+1.57%) |
Jan 07, 2010 | 7.980 | 8.040 | 7.914 | 8.027 | 6,308,255 | +0.09(+1.17%) |
Jan 06, 2010 | 8.213 | 8.213 | 7.914 | 7.934 | 9,684,712 | -0.25(-3.01%) |
Jan 05, 2010 | 7.914 | 8.412 | 7.860 | 8.180 | 11,621,504 | +0.35(+4.41%) |
Jan 04, 2010 | 7.674 | 7.913 | 7.621 | 7.834 | 7,521,893 | +0.33(+4.34%) |
Dec 31, 2009 | 7.648 | 7.508 | 7.508 | 7.508 | 4,203,559 | -0.11(-1.40%) |
Dec 30, 2009 | 7.581 | 7.674 | 7.521 | 7.614 | 2,220,265 | -0.04(-0.52%) |
Dec 29, 2009 | 7.701 | 7.707 | 7.561 | 7.654 | 2,476,289 | +0.01(+0.17%) |
Dec 28, 2009 | 7.641 | 7.694 | 7.601 | 7.641 | 5,440,403 | +0.03(+0.35%) |
Dec 24, 2009 | 7.588 | 7.654 | 7.348 | 7.614 | 1,112,514 | +0.05(+0.62%) |
Dec 23, 2009 | 7.528 | 7.568 | 7.481 | 7.568 | 2,138,877 | +0.10(+1.34%) |
Dec 22, 2009 | 7.415 | 7.495 | 7.348 | 7.468 | 4,541,782 | +0.08(+1.08%) |
Dec 21, 2009 | 7.315 | 7.448 | 7.262 | 7.388 | 5,913,398 | +0.13(+1.74%) |
Dec 18, 2009 | 7.328 | 7.382 | 7.155 | 7.262 | 5,310,169 | -0.06(-0.82%) |
Dec 17, 2009 | 7.149 | 7.382 | 7.122 | 7.322 | 9,602,001 | +0.10(+1.38%) |
Dec 16, 2009 | 7.182 | 7.242 | 7.136 | 7.222 | 9,279,050 | +0.14(+1.97%) |
Dec 15, 2009 | 7.136 | 7.182 | 7.042 | 7.082 | 5,277,280 | -0.07(-0.93%) |
Dec 14, 2009 | 7.142 | 7.155 | 7.109 | 7.149 | 6,633,454 | +0.10(+1.42%) |
Dec 11, 2009 | 7.003 | 7.082 | 6.916 | 7.049 | 4,537,489 | +0.07(+0.95%) |
Dec 10, 2009 | 7.262 | 7.308 | 6.896 | 6.983 | 6,453,097 | -0.23(-3.23%) |
Dec 09, 2009 | 7.195 | 7.375 | 7.102 | 7.215 | 6,189,847 | +0.07(+1.02%) |
Dec 08, 2009 | 7.089 | 7.195 | 7.056 | 7.142 | 5,362,403 | -0.03(-0.37%) |
Dec 07, 2009 | 7.155 | 7.315 | 7.076 | 7.169 | 11,207,978 | +0.13(+1.79%) |
Dec 04, 2009 | 6.929 | 7.235 | 6.899 | 7.042 | 9,833,368 | +0.22(+3.22%) |
Dec 03, 2009 | 6.617 | 7.222 | 6.610 | 6.823 | 15,343,791 | +0.23(+3.43%) |
Dec 02, 2009 | 6.464 | 6.617 | 6.427 | 6.597 | 5,692,315 | +0.17(+2.69%) |
Dec 01, 2009 | 6.331 | 6.497 | 6.238 | 6.424 | 7,967,601 | +0.09(+1.47%) |
Nov 30, 2009 | 6.138 | 6.338 | 6.072 | 6.331 | 8,882,916 | +0.21(+3.37%) |
Nov 27, 2009 | 5.885 | 6.171 | 5.706 | 6.125 | 3,091,598 | -0.01(-0.11%) |
Nov 25, 2009 | 6.058 | 6.151 | 5.992 | 6.131 | 3,739,192 | +0.13(+2.22%) |
Nov 24, 2009 | 5.985 | 6.075 | 5.786 | 5.998 | 5,734,821 | +0.06(+1.01%) |
Nov 23, 2009 | 5.939 | 6.052 | 5.872 | 5.939 | 6,290,684 | +0.11(+1.82%) |
Nov 20, 2009 | 5.752 | 5.859 | 5.719 | 5.832 | 3,208,159 | -0.03(-0.57%) |
Nov 19, 2009 | 5.892 | 5.892 | 5.712 | 5.865 | 3,901,982 | -0.03(-0.45%) |
Nov 18, 2009 | 5.845 | 5.919 | 5.739 | 5.892 | 4,161,918 | +0.03(+0.57%) |
Nov 17, 2009 | 5.759 | 5.885 | 5.719 | 5.859 | 5,231,740 | +0.09(+1.61%) |
Nov 16, 2009 | 5.639 | 5.859 | 5.526 | 5.766 | 7,971,910 | +0.25(+4.46%) |
Nov 13, 2009 | 5.732 | 5.746 | 5.453 | 5.520 | 6,770,729 | -0.19(-3.38%) |
Nov 12, 2009 | 5.646 | 5.812 | 5.540 | 5.712 | 6,280,439 | +0.09(+1.66%) |
Nov 11, 2009 | 5.599 | 5.653 | 5.526 | 5.619 | 4,807,113 | +0.04(+0.72%) |
Nov 10, 2009 | 5.553 | 5.613 | 5.400 | 5.579 | 7,439,290 | +0.03(+0.48%) |
Nov 09, 2009 | 5.540 | 5.633 | 5.486 | 5.553 | 7,196,277 | +0.09(+1.71%) |
Nov 06, 2009 | 5.360 | 5.546 | 5.320 | 5.460 | 7,891,152 | +0.15(+2.91%) |
Nov 05, 2009 | 5.373 | 5.446 | 5.274 | 5.305 | 10,281,823 | -0.03(-0.53%) |
Nov 04, 2009 | 5.626 | 5.633 | 5.141 | 5.333 | 14,194,310 | -0.11(-2.08%) |
Nov 03, 2009 | 5.320 | 5.460 | 5.168 | 5.446 | 5,898,891 | +0.14(+2.63%) |
Nov 02, 2009 | 5.380 | 5.546 | 5.154 | 5.307 | 5,339,432 | +0.02(+0.38%) |
Oct 30, 2009 | 5.792 | 5.819 | 5.274 | 5.287 | 7,371,608 | -0.47(-8.20%) |
Oct 29, 2009 | 5.227 | 5.759 | 5.227 | 5.759 | 7,290,559 | +0.61(+11.74%) |
Oct 28, 2009 | 5.480 | 5.480 | 5.107 | 5.154 | 8,541,886 | -0.36(-6.51%) |
Oct 27, 2009 | 5.553 | 5.679 | 5.420 | 5.513 | 4,839,889 | +0.01(+0.24%) |
Oct 26, 2009 | 5.779 | 5.978 | 5.493 | 5.500 | 5,417,706 | -0.23(-3.95%) |
Oct 23, 2009 | 5.799 | 5.825 | 5.686 | 5.726 | 4,140,268 | -0.26(-4.33%) |
Oct 22, 2009 | 5.952 | 6.045 | 5.742 | 5.985 | 5,162,572 | +0.12(+2.04%) |
Oct 21, 2009 | 6.138 | 6.138 | 5.845 | 5.865 | 7,360,624 | -0.26(-4.23%) |
Oct 20, 2009 | 6.098 | 6.158 | 6.085 | 6.125 | 5,328,084 | -0.03(-0.54%) |
Oct 19, 2009 | 6.052 | 6.185 | 5.952 | 6.158 | 4,033,851 | +0.17(+2.77%) |
Oct 16, 2009 | 6.185 | 6.191 | 5.992 | 5.992 | 3,770,707 | -0.20(-3.22%) |
Oct 15, 2009 | 6.331 | 6.377 | 6.118 | 6.191 | 6,597,617 | -0.19(-3.02%) |
Oct 14, 2009 | 6.391 | 6.477 | 6.351 | 6.384 | 5,314,268 | +0.10(+1.59%) |
Oct 13, 2009 | 6.471 | 6.471 | 6.251 | 6.284 | 4,225,248 | -0.14(-2.17%) |
Oct 12, 2009 | 6.318 | 6.504 | 6.191 | 6.424 | 5,271,189 | +0.24(+3.87%) |
Oct 09, 2009 | 6.171 | 6.251 | 6.118 | 6.185 | 2,618,808 | -0.02(-0.32%) |
Oct 08, 2009 | 6.032 | 6.231 | 5.958 | 6.205 | 6,651,803 | +0.35(+5.90%) |
Oct 07, 2009 | 5.772 | 5.899 | 5.746 | 5.859 | 6,442,136 | +0.14(+2.44%) |
Oct 06, 2009 | 5.972 | 6.052 | 5.692 | 5.719 | 8,687,344 | -0.13(-2.16%) |
Oct 05, 2009 | 5.759 | 5.932 | 5.732 | 5.845 | 8,713,558 | +0.20(+3.53%) |
Oct 02, 2009 | 5.573 | 5.722 | 5.420 | 5.646 | 6,361,355 | -0.05(-0.93%) |
Oct 01, 2009 | 6.118 | 6.118 | 5.686 | 5.699 | 7,509,946 | -0.36(-5.93%) |
Sep 30, 2009 | 6.251 | 6.284 | 5.985 | 6.058 | 7,656,561 | -0.15(-2.46%) |
Sep 29, 2009 | 6.258 | 6.344 | 6.171 | 6.211 | 7,084,113 | +0.01(+0.21%) |
Sep 28, 2009 | 5.978 | 6.271 | 5.892 | 6.198 | 8,694,540 | +0.27(+4.48%) |
Sep 25, 2009 | 5.998 | 6.052 | 5.865 | 5.932 | 7,446,607 | -0.17(-2.83%) |
Sep 24, 2009 | 6.125 | 6.201 | 5.799 | 6.105 | 8,695,698 | -0.13(-2.03%) |
Sep 23, 2009 | 6.291 | 6.404 | 6.158 | 6.231 | 9,277,343 | -0.10(-1.58%) |
Sep 22, 2009 | 6.291 | 6.437 | 6.278 | 6.331 | 14,758,715 | +0.11(+1.82%) |
Sep 21, 2009 | 6.304 | 6.377 | 5.852 | 6.218 | 14,847,505 | -0.16(-2.50%) |
Sep 18, 2009 | 6.471 | 6.550 | 6.151 | 6.377 | 20,286,662 | +0.05(+0.84%) |
Sep 17, 2009 | 6.284 | 6.550 | 6.191 | 6.324 | 8,850,828 | +0.13(+2.15%) |
Sep 16, 2009 | 6.198 | 6.357 | 6.145 | 6.191 | 5,928,010 | +0.08(+1.31%) |
Sep 15, 2009 | 5.759 | 6.138 | 5.752 | 6.111 | 8,789,710 | +0.37(+6.37%) |
Sep 14, 2009 | 5.573 | 5.752 | 5.426 | 5.746 | 3,877,575 | +0.11(+1.89%) |
Sep 11, 2009 | 5.712 | 5.766 | 5.559 | 5.639 | 3,687,134 | -0.11(-1.97%) |
Sep 10, 2009 | 5.473 | 5.759 | 5.367 | 5.752 | 6,782,461 | +0.24(+4.34%) |
Sep 09, 2009 | 5.613 | 5.613 | 5.426 | 5.513 | 5,125,669 | +0.00(+0.00%) |
Sep 08, 2009 | 5.520 | 5.639 | 5.473 | 5.513 | 3,916,890 | +0.05(+0.97%) |
Sep 04, 2009 | 5.313 | 5.460 | 5.207 | 5.460 | 3,879,116 | +0.19(+3.53%) |
Sep 03, 2009 | 5.194 | 5.280 | 5.154 | 5.274 | 5,141,438 | +0.14(+2.72%) |
Sep 02, 2009 | 5.367 | 5.367 | 5.107 | 5.134 | 8,448,073 | -0.23(-4.22%) |
Sep 01, 2009 | 5.659 | 5.779 | 5.287 | 5.360 | 7,349,038 | -0.35(-6.14%) |
Aug 31, 2009 | 5.520 | 5.772 | 5.234 | 5.711 | 12,247,865 | +0.16(+2.84%) |
Aug 28, 2009 | 5.300 | 5.559 | 5.220 | 5.553 | 9,750,888 | +0.33(+6.37%) |
Aug 27, 2009 | 5.180 | 5.274 | 4.961 | 5.220 | 4,680,925 | +0.07(+1.42%) |
Aug 26, 2009 | 5.034 | 5.194 | 4.961 | 5.147 | 5,072,830 | +0.12(+2.38%) |
Aug 25, 2009 | 4.968 | 5.047 | 4.928 | 5.027 | 3,932,645 | +0.14(+2.86%) |
Aug 24, 2009 | 5.047 | 5.187 | 4.835 | 4.888 | 7,261,045 | -0.08(-1.61%) |
Aug 21, 2009 | 4.974 | 5.001 | 4.914 | 4.968 | 4,577,791 | +0.05(+1.08%) |
Aug 20, 2009 | 4.768 | 4.934 | 4.735 | 4.914 | 3,748,097 | +0.13(+2.64%) |
Aug 19, 2009 | 4.575 | 4.821 | 4.535 | 4.788 | 4,010,441 | +0.11(+2.42%) |
Aug 18, 2009 | 4.589 | 4.722 | 4.569 | 4.675 | 5,117,102 | +0.24(+5.40%) |
Aug 17, 2009 | 4.555 | 4.628 | 4.422 | 4.436 | 5,208,453 | -0.29(-6.19%) |
Aug 14, 2009 | 4.642 | 4.801 | 4.515 | 4.728 | 5,957,671 | +0.08(+1.72%) |
Aug 13, 2009 | 4.555 | 4.688 | 4.482 | 4.648 | 6,909,234 | +0.15(+3.25%) |
Aug 12, 2009 | 4.509 | 4.628 | 4.396 | 4.502 | 7,850,831 | +0.04(+0.89%) |
Aug 11, 2009 | 4.303 | 4.489 | 4.296 | 4.462 | 6,046,423 | +0.14(+3.23%) |
Aug 10, 2009 | 4.183 | 4.356 | 4.057 | 4.323 | 6,100,203 | +0.17(+4.17%) |
Aug 07, 2009 | 4.349 | 4.456 | 4.103 | 4.150 | 7,537,672 | -0.19(-4.29%) |
Aug 06, 2009 | 4.675 | 4.888 | 4.123 | 4.336 | 18,029,418 | -0.56(-11.41%) |
Aug 05, 2009 | 4.648 | 4.908 | 4.595 | 4.894 | 12,696,121 | +0.27(+5.90%) |
Aug 04, 2009 | 4.283 | 4.622 | 4.229 | 4.622 | 11,215,845 | +0.35(+8.26%) |