Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.857 | 7.897 | 7.757 | 7.857 | 113,618 | +0.01(+0.19%) |
Aug 30, 2010 | 7.918 | 7.952 | 7.804 | 7.842 | 4,082,061 | -0.09(-1.10%) |
Aug 27, 2010 | 7.929 | 7.942 | 7.808 | 7.929 | 3,377,992 | +0.05(+0.67%) |
Aug 26, 2010 | 7.795 | 7.897 | 7.779 | 7.876 | 4,822,865 | +0.06(+0.79%) |
Aug 25, 2010 | 7.770 | 7.838 | 7.715 | 7.814 | 5,517,743 | +0.01(+0.14%) |
Aug 24, 2010 | 7.793 | 7.817 | 7.736 | 7.804 | 4,594,378 | -0.05(-0.62%) |
Aug 23, 2010 | 7.859 | 7.988 | 7.831 | 7.853 | 4,665,112 | -0.03(-0.43%) |
Aug 20, 2010 | 7.802 | 7.893 | 7.757 | 7.887 | 4,661,109 | +0.00(+0.05%) |
Aug 19, 2010 | 7.882 | 7.899 | 7.804 | 7.882 | 16,165 | +0.01(+0.08%) |
Aug 18, 2010 | 7.857 | 7.893 | 7.808 | 7.876 | 3,214,360 | +0.01(+0.19%) |
Aug 17, 2010 | 7.912 | 7.929 | 7.836 | 7.861 | 3,454,466 | +0.04(+0.54%) |
Aug 16, 2010 | 7.795 | 7.876 | 7.753 | 7.819 | 3,743,549 | +0.02(+0.30%) |
Aug 13, 2010 | 7.795 | 7.842 | 7.651 | 7.795 | 4,747,504 | +0.13(+1.74%) |
Aug 12, 2010 | 7.643 | 7.685 | 7.496 | 7.662 | 471 | -0.05(-0.63%) |
Aug 11, 2010 | 7.834 | 7.834 | 7.666 | 7.711 | 6,566,878 | -0.24(-3.07%) |
Aug 10, 2010 | 7.931 | 7.967 | 7.846 | 7.954 | 6,100,978 | -0.08(-0.95%) |
Aug 09, 2010 | 8.094 | 8.152 | 7.969 | 8.031 | 5,653,831 | -0.09(-1.07%) |
Aug 06, 2010 | 8.118 | 8.158 | 8.026 | 8.118 | 7,674,672 | -0.02(-0.21%) |
Aug 05, 2010 | 8.122 | 8.145 | 8.075 | 8.135 | 4,601,244 | +0.05(+0.63%) |
Aug 04, 2010 | 8.052 | 8.105 | 7.988 | 8.084 | 4,221,875 | +0.08(+0.98%) |
Aug 03, 2010 | 7.993 | 8.037 | 7.933 | 8.005 | 4,747,099 | +0.01(+0.08%) |
Aug 02, 2010 | 8.073 | 8.105 | 7.982 | 7.999 | 6,009,551 | -0.01(-0.19%) |
Jul 30, 2010 | 8.014 | 8.015 | 7.562 | 8.014 | 8,905,733 | +0.21(+2.75%) |
Jul 29, 2010 | 7.916 | 7.916 | 7.768 | 7.800 | 7,152,971 | -0.08(-0.97%) |
Jul 28, 2010 | 7.831 | 7.888 | 7.780 | 7.876 | 5,996,130 | +0.04(+0.50%) |
Jul 27, 2010 | 8.014 | 8.031 | 7.751 | 7.837 | 12,192,081 | -0.20(-2.47%) |
Jul 26, 2010 | 8.137 | 8.204 | 7.944 | 8.035 | 9,710,372 | -0.05(-0.65%) |
Jul 23, 2010 | 8.031 | 8.133 | 7.987 | 8.087 | 9,249,386 | +0.01(+0.08%) |
Jul 22, 2010 | 8.137 | 8.137 | 8.020 | 8.081 | 6,675,008 | +0.05(+0.62%) |
Jul 21, 2010 | 8.043 | 8.102 | 7.960 | 8.031 | 8,866,883 | +0.03(+0.42%) |
Jul 20, 2010 | 7.841 | 8.018 | 7.803 | 7.997 | 8,396,295 | +0.10(+1.32%) |
Jul 19, 2010 | 7.878 | 7.924 | 7.833 | 7.893 | 9,283,642 | +0.06(+0.72%) |
Jul 16, 2010 | 7.837 | 7.839 | 7.753 | 7.837 | 5,436,780 | +0.04(+0.51%) |
Jul 15, 2010 | 7.749 | 7.826 | 7.697 | 7.797 | 6,056,009 | +0.05(+0.65%) |
Jul 14, 2010 | 7.766 | 7.812 | 7.709 | 7.747 | 7,365,838 | +0.01(+0.11%) |
Jul 13, 2010 | 7.713 | 7.753 | 7.655 | 7.739 | 8,873,295 | +0.10(+1.31%) |
Jul 12, 2010 | 7.647 | 7.707 | 7.597 | 7.638 | 6,824,066 | +0.03(+0.41%) |
Jul 09, 2010 | 7.607 | 7.640 | 7.574 | 7.607 | 6,545,111 | +0.01(+0.14%) |
Jul 08, 2010 | 7.565 | 7.599 | 7.507 | 7.597 | 7,010,665 | +0.06(+0.78%) |
Jul 07, 2010 | 7.354 | 7.538 | 7.338 | 7.538 | 5,824,025 | +0.17(+2.27%) |
Jul 06, 2010 | 7.386 | 7.415 | 7.315 | 7.371 | 4,424,885 | +0.09(+1.29%) |
Jul 02, 2010 | 7.277 | 7.390 | 7.221 | 7.277 | 4,176,719 | +0.02(+0.26%) |
Jul 01, 2010 | 7.329 | 7.390 | 7.143 | 7.258 | 7,217,627 | -0.13(-1.72%) |
Jun 30, 2010 | 7.333 | 7.513 | 7.319 | 7.386 | 7,620,403 | +0.03(+0.34%) |
Jun 29, 2010 | 7.315 | 7.386 | 7.313 | 7.361 | 1,436 | -0.08(-1.09%) |
Jun 25, 2010 | 7.442 | 7.442 | 7.244 | 7.442 | 8,469,064 | +0.20(+2.71%) |
Jun 24, 2010 | 7.196 | 7.296 | 7.118 | 7.246 | 4,630,325 | +0.07(+0.99%) |
Jun 23, 2010 | 7.214 | 7.214 | 7.106 | 7.175 | 3,851,123 | -0.04(-0.52%) |
Jun 22, 2010 | 7.256 | 7.300 | 7.183 | 7.212 | 4,748,173 | -0.05(-0.72%) |
Jun 21, 2010 | 7.340 | 7.340 | 7.233 | 7.265 | 4,531,058 | -0.01(-0.09%) |
Jun 18, 2010 | 7.271 | 7.323 | 7.258 | 7.271 | 4,441,264 | -0.05(-0.63%) |
Jun 17, 2010 | 7.306 | 7.327 | 7.219 | 7.317 | 3,632,380 | +0.01(+0.20%) |
Jun 16, 2010 | 7.191 | 7.304 | 7.191 | 7.302 | 5,866,996 | +0.04(+0.49%) |
Jun 15, 2010 | 7.267 | 7.290 | 7.196 | 7.267 | 478 | +0.09(+1.19%) |
Jun 14, 2010 | 7.204 | 7.219 | 7.156 | 7.181 | 5,376,558 | +0.04(+0.58%) |
Jun 11, 2010 | 7.123 | 7.182 | 7.091 | 7.139 | 3,893,698 | -0.00(-0.06%) |
Jun 10, 2010 | 7.100 | 7.181 | 7.047 | 7.143 | 6,346,008 | +0.11(+1.51%) |
Jun 09, 2010 | 7.027 | 7.098 | 6.939 | 7.037 | 5,558,268 | +0.06(+0.81%) |
Jun 08, 2010 | 6.851 | 6.991 | 6.740 | 6.981 | 11,147,669 | +0.04(+0.54%) |
Jun 07, 2010 | 7.016 | 7.074 | 6.926 | 6.943 | 4,969,933 | -0.07(-1.04%) |
Jun 04, 2010 | 7.016 | 7.139 | 6.945 | 7.016 | 5,894,255 | -0.10(-1.41%) |
Jun 03, 2010 | 7.116 | 7.152 | 7.006 | 7.116 | 11,292 | +0.14(+2.01%) |
Jun 02, 2010 | 6.780 | 7.004 | 6.780 | 6.976 | 12,451 | +0.16(+2.36%) |
Jun 01, 2010 | 6.993 | 7.035 | 6.786 | 6.816 | 8,538,313 | -0.20(-2.86%) |
May 28, 2010 | 7.016 | 7.062 | 6.960 | 7.016 | 7,474,582 | -0.01(-0.15%) |
May 27, 2010 | 6.895 | 7.033 | 6.891 | 7.027 | 6,892,329 | +0.25(+3.73%) |
May 26, 2010 | 6.784 | 6.880 | 6.732 | 6.774 | 8,777,572 | +0.10(+1.50%) |
May 25, 2010 | 6.548 | 6.680 | 6.431 | 6.674 | 11,024,213 | -0.01(-0.12%) |
May 24, 2010 | 6.692 | 6.824 | 6.682 | 6.682 | 5,337,092 | -0.06(-0.84%) |
May 21, 2010 | 6.411 | 6.828 | 6.294 | 6.738 | 11,762,052 | +0.12(+1.86%) |
May 20, 2010 | 6.557 | 6.665 | 6.515 | 6.615 | 1,077 | -0.27(-3.91%) |
May 19, 2010 | 6.966 | 7.004 | 6.590 | 6.885 | 13,992,291 | -0.13(-1.87%) |
May 18, 2010 | 7.112 | 7.156 | 6.981 | 7.016 | 5,405,039 | +0.00(+0.06%) |
May 17, 2010 | 7.143 | 7.158 | 6.874 | 7.012 | 7,550,335 | -0.12(-1.67%) |
May 14, 2010 | 7.131 | 7.183 | 6.947 | 7.131 | 8,360,363 | -0.10(-1.36%) |
May 13, 2010 | 7.250 | 7.338 | 7.206 | 7.229 | 6,064,768 | -0.08(-1.03%) |
May 12, 2010 | 7.258 | 7.329 | 7.204 | 7.304 | 9,253,394 | +0.11(+1.57%) |
May 11, 2010 | 7.193 | 7.256 | 7.168 | 7.191 | 8,380,070 | +0.10(+1.41%) |
May 10, 2010 | 7.049 | 7.141 | 7.047 | 7.091 | 11,223,317 | +0.25(+3.69%) |
May 07, 2010 | 6.711 | 6.910 | 6.603 | 6.839 | 18,562,174 | +0.16(+2.34%) |
May 06, 2010 | 6.999 | 7.049 | 6.160 | 6.682 | 1,795 | +0.05(+0.69%) |
May 05, 2010 | 6.962 | 7.133 | 6.369 | 6.636 | 36,159,484 | -0.63(-8.68%) |
May 04, 2010 | 7.363 | 7.371 | 7.231 | 7.267 | 100,564 | -0.17(-2.27%) |
May 03, 2010 | 7.390 | 7.446 | 7.308 | 7.436 | 5,445,664 | +0.03(+0.42%) |
Apr 30, 2010 | 7.484 | 7.484 | 7.352 | 7.404 | 5,061,652 | -0.05(-0.67%) |
Apr 29, 2010 | 7.438 | 7.496 | 7.417 | 7.455 | 4,955,374 | +0.05(+0.62%) |
Apr 28, 2010 | 7.465 | 7.492 | 7.308 | 7.409 | 8,137,631 | -0.01(-0.12%) |
Apr 27, 2010 | 7.549 | 7.549 | 7.376 | 7.418 | 8,388,388 | -0.12(-1.53%) |
Apr 26, 2010 | 7.516 | 7.541 | 7.502 | 7.533 | 7,842,545 | +0.04(+0.52%) |
Apr 23, 2010 | 7.422 | 7.512 | 7.419 | 7.494 | 6,184,336 | +0.08(+1.05%) |
Apr 22, 2010 | 7.380 | 7.424 | 7.348 | 7.415 | 5,477,468 | +0.01(+0.11%) |
Apr 21, 2010 | 7.450 | 7.471 | 7.391 | 7.407 | 6,672,382 | -0.03(-0.39%) |
Apr 20, 2010 | 7.434 | 7.448 | 7.401 | 7.436 | 7,582,585 | +0.05(+0.67%) |
Apr 19, 2010 | 7.245 | 7.387 | 7.239 | 7.387 | 8,870,980 | +0.07(+0.96%) |
Apr 16, 2010 | 7.362 | 7.405 | 7.235 | 7.317 | 12,440,619 | -0.09(-1.19%) |
Apr 15, 2010 | 7.415 | 7.420 | 7.351 | 7.405 | 10,347,077 | -0.01(-0.11%) |
Apr 14, 2010 | 7.350 | 7.413 | 7.311 | 7.413 | 18,470,956 | +0.08(+1.09%) |
Apr 13, 2010 | 7.259 | 7.346 | 7.224 | 7.333 | 52,381,032 | -0.15(-1.95%) |
Apr 12, 2010 | 7.481 | 7.547 | 7.442 | 7.479 | 5,694,159 | +0.02(+0.30%) |
Apr 09, 2010 | 7.420 | 7.479 | 7.359 | 7.457 | 5,956,917 | +0.08(+1.14%) |
Apr 08, 2010 | 7.352 | 7.473 | 7.296 | 7.372 | 8,628,405 | -0.02(-0.28%) |
Apr 07, 2010 | 7.383 | 7.445 | 7.337 | 7.393 | 7,975,091 | +0.02(+0.25%) |
Apr 06, 2010 | 7.368 | 7.399 | 7.296 | 7.374 | 5,793,455 | +0.06(+0.79%) |
Apr 05, 2010 | 7.288 | 7.362 | 7.253 | 7.317 | 6,762,000 | +0.09(+1.19%) |
Apr 01, 2010 | 7.173 | 7.230 | 7.230 | 7.230 | 30,790,968 | +0.12(+1.74%) |
Mar 31, 2010 | 6.996 | 7.122 | 6.959 | 7.107 | 5,746,322 | +0.12(+1.68%) |
Mar 30, 2010 | 6.867 | 7.017 | 6.867 | 6.990 | 6,195,940 | +0.04(+0.53%) |
Mar 29, 2010 | 6.982 | 7.080 | 6.782 | 6.953 | 11,259,202 | -0.00(-0.06%) |
Mar 26, 2010 | 6.863 | 6.990 | 6.863 | 6.957 | 4,057,334 | +0.08(+1.17%) |
Mar 25, 2010 | 6.986 | 6.988 | 6.867 | 6.877 | 3,672,724 | -0.05(-0.71%) |
Mar 24, 2010 | 6.873 | 6.953 | 6.844 | 6.926 | 4,039,497 | +0.02(+0.36%) |
Mar 23, 2010 | 6.877 | 6.969 | 6.856 | 6.902 | 4,595,553 | +0.20(+2.91%) |
Mar 22, 2010 | 6.774 | 6.938 | 6.636 | 6.706 | 7,515,236 | -0.12(-1.69%) |
Mar 19, 2010 | 7.066 | 7.066 | 6.817 | 6.821 | 9,162,493 | -0.24(-3.38%) |
Mar 18, 2010 | 7.109 | 7.128 | 7.011 | 7.060 | 4,498,175 | -0.01(-0.12%) |
Mar 17, 2010 | 7.062 | 7.122 | 7.041 | 7.068 | 4,097,640 | +0.04(+0.53%) |
Mar 16, 2010 | 7.060 | 7.130 | 7.013 | 7.031 | 4,809,597 | -0.02(-0.29%) |
Mar 15, 2010 | 6.998 | 7.062 | 6.994 | 7.052 | 4,160,614 | +0.01(+0.18%) |
Mar 12, 2010 | 7.019 | 7.045 | 6.988 | 7.039 | 4,844,216 | +0.08(+1.09%) |
Mar 11, 2010 | 6.986 | 7.024 | 6.957 | 6.963 | 4,333,827 | -0.02(-0.32%) |
Mar 10, 2010 | 6.937 | 7.021 | 6.937 | 6.986 | 6,452,412 | +0.05(+0.71%) |
Mar 09, 2010 | 6.838 | 6.937 | 6.838 | 6.937 | 6,688,385 | +0.05(+0.78%) |
Mar 08, 2010 | 6.918 | 6.918 | 6.819 | 6.883 | 5,202,766 | +0.03(+0.45%) |
Mar 05, 2010 | 6.885 | 6.885 | 6.817 | 6.852 | 5,031,723 | +0.09(+1.37%) |
Mar 04, 2010 | 6.813 | 6.822 | 6.692 | 6.760 | 5,953,968 | -0.05(-0.69%) |
Mar 03, 2010 | 6.898 | 6.963 | 6.793 | 6.807 | 5,209,290 | -0.09(-1.28%) |
Mar 02, 2010 | 6.838 | 6.900 | 6.772 | 6.895 | 7,767,509 | +0.11(+1.57%) |
Mar 01, 2010 | 6.745 | 6.796 | 6.708 | 6.789 | 5,596,776 | +0.06(+0.82%) |
Feb 26, 2010 | 6.698 | 6.735 | 6.634 | 6.733 | 3,660,239 | +0.06(+0.86%) |
Feb 25, 2010 | 6.639 | 6.682 | 6.612 | 6.676 | 4,882,147 | +0.00(+0.07%) |
Feb 24, 2010 | 6.634 | 6.676 | 6.590 | 6.671 | 4,438,611 | +0.04(+0.58%) |
Feb 23, 2010 | 6.622 | 6.639 | 6.571 | 6.632 | 4,327,633 | -0.01(-0.19%) |
Feb 22, 2010 | 6.661 | 6.669 | 6.577 | 6.645 | 4,366,903 | +0.02(+0.37%) |
Feb 19, 2010 | 6.676 | 6.676 | 6.608 | 6.620 | 3,582,415 | -0.01(-0.09%) |
Feb 18, 2010 | 6.669 | 6.669 | 6.612 | 6.626 | 4,777,081 | -0.04(-0.65%) |
Feb 17, 2010 | 6.639 | 6.676 | 6.610 | 6.669 | 4,956,862 | +0.04(+0.56%) |
Feb 16, 2010 | 6.550 | 6.657 | 6.523 | 6.632 | 5,932,998 | +0.16(+2.51%) |
Feb 12, 2010 | 6.328 | 6.470 | 6.470 | 6.470 | 24,454,114 | +0.10(+1.58%) |
Feb 11, 2010 | 6.238 | 6.373 | 6.201 | 6.369 | 4,697,836 | +0.13(+2.14%) |
Feb 10, 2010 | 6.373 | 6.390 | 6.236 | 6.236 | 5,299,585 | -0.14(-2.16%) |
Feb 09, 2010 | 6.330 | 6.429 | 6.326 | 6.373 | 5,425,276 | +0.08(+1.31%) |
Feb 08, 2010 | 6.343 | 6.382 | 6.258 | 6.291 | 5,297,697 | +0.01(+0.16%) |
Feb 05, 2010 | 6.326 | 6.328 | 6.051 | 6.281 | 18,617,588 | -0.09(-1.48%) |
Feb 04, 2010 | 6.427 | 6.591 | 6.310 | 6.375 | 10,317,266 | -0.21(-3.24%) |
Feb 03, 2010 | 6.634 | 6.678 | 6.558 | 6.589 | 5,806,908 | -0.05(-0.71%) |
Feb 02, 2010 | 6.575 | 6.639 | 6.474 | 6.636 | 5,761,911 | +0.12(+1.80%) |
Feb 01, 2010 | 6.390 | 6.577 | 6.330 | 6.519 | 7,870,166 | +0.22(+3.42%) |
Jan 29, 2010 | 6.396 | 6.503 | 6.287 | 6.304 | 6,530,484 | -0.16(-2.42%) |
Jan 28, 2010 | 6.478 | 6.501 | 6.314 | 6.460 | 6,586,223 | +0.01(+0.10%) |
Jan 27, 2010 | 6.560 | 6.562 | 6.386 | 6.454 | 8,940,844 | -0.10(-1.60%) |
Jan 26, 2010 | 6.560 | 6.587 | 6.544 | 6.558 | 6,567,795 | +0.01(+0.19%) |
Jan 25, 2010 | 6.508 | 6.558 | 6.498 | 6.546 | 6,216,400 | +0.07(+1.03%) |
Jan 22, 2010 | 6.538 | 6.585 | 6.463 | 6.480 | 6,593,035 | -0.05(-0.71%) |
Jan 21, 2010 | 6.613 | 6.635 | 6.482 | 6.526 | 6,520,782 | -0.08(-1.16%) |
Jan 20, 2010 | 6.571 | 6.605 | 6.540 | 6.603 | 6,325,305 | +0.02(+0.31%) |
Jan 19, 2010 | 6.554 | 6.593 | 6.530 | 6.583 | 7,271,815 | +0.07(+1.15%) |
Jan 15, 2010 | 6.528 | 6.508 | 6.508 | 6.508 | 25,176,358 | +0.00(+0.06%) |
Jan 14, 2010 | 6.550 | 6.560 | 6.498 | 6.504 | 6,352,604 | -0.04(-0.62%) |
Jan 13, 2010 | 6.562 | 6.564 | 6.459 | 6.544 | 6,158,286 | -0.00(-0.06%) |
Jan 12, 2010 | 6.544 | 6.564 | 6.530 | 6.548 | 8,324,749 | +0.00(+0.00%) |
Jan 11, 2010 | 6.564 | 6.564 | 6.542 | 6.548 | 8,249,847 | +0.00(+0.00%) |
Jan 08, 2010 | 6.504 | 6.548 | 6.500 | 6.548 | 10,575,244 | +0.03(+0.53%) |
Jan 07, 2010 | 6.536 | 6.538 | 6.490 | 6.514 | 30,597,332 | -0.17(-2.51%) |
Jan 06, 2010 | 6.708 | 6.746 | 6.680 | 6.682 | 5,645,857 | +0.01(+0.18%) |
Jan 05, 2010 | 6.597 | 6.678 | 6.597 | 6.669 | 5,929,341 | +0.07(+1.10%) |
Jan 04, 2010 | 6.395 | 6.605 | 6.395 | 6.597 | 5,995,490 | +0.25(+3.98%) |
Dec 31, 2009 | 6.373 | 6.344 | 6.344 | 6.344 | 17,470,766 | -0.04(-0.57%) |
Dec 30, 2009 | 6.344 | 6.387 | 6.302 | 6.381 | 5,162,718 | +0.01(+0.19%) |
Dec 29, 2009 | 6.429 | 6.453 | 6.302 | 6.369 | 5,663,923 | -0.05(-0.72%) |
Dec 28, 2009 | 6.510 | 6.512 | 6.375 | 6.415 | 5,707,060 | -0.08(-1.21%) |
Dec 24, 2009 | 6.453 | 6.494 | 6.433 | 6.494 | 2,421,533 | +0.07(+1.04%) |
Dec 23, 2009 | 6.435 | 6.443 | 6.403 | 6.427 | 5,070,621 | +0.03(+0.47%) |
Dec 22, 2009 | 6.395 | 6.433 | 6.346 | 6.397 | 5,643,302 | +0.04(+0.58%) |
Dec 21, 2009 | 6.259 | 6.401 | 6.249 | 6.360 | 6,914,636 | +0.20(+3.24%) |
Dec 18, 2009 | 6.461 | 6.502 | 6.160 | 6.160 | 14,277,613 | -0.26(-4.06%) |
Dec 17, 2009 | 6.362 | 6.435 | 6.362 | 6.421 | 4,981,742 | +0.02(+0.26%) |
Dec 16, 2009 | 6.381 | 6.441 | 6.346 | 6.404 | 5,821,694 | +0.08(+1.24%) |
Dec 15, 2009 | 6.342 | 6.362 | 6.312 | 6.326 | 5,842,037 | +0.01(+0.13%) |
Dec 14, 2009 | 6.300 | 6.336 | 6.292 | 6.318 | 5,847,191 | +0.04(+0.71%) |
Dec 11, 2009 | 6.223 | 6.280 | 6.201 | 6.274 | 5,663,982 | +0.09(+1.50%) |
Dec 10, 2009 | 6.152 | 6.207 | 6.135 | 6.181 | 4,634,936 | +0.05(+0.86%) |
Dec 09, 2009 | 6.124 | 6.128 | 6.059 | 6.128 | 4,185,696 | +0.01(+0.23%) |
Dec 08, 2009 | 6.084 | 6.122 | 6.035 | 6.114 | 4,267,435 | +0.04(+0.60%) |
Dec 07, 2009 | 6.019 | 6.110 | 6.019 | 6.078 | 5,535,675 | +0.07(+1.21%) |
Dec 04, 2009 | 6.033 | 6.066 | 5.969 | 6.005 | 3,350,403 | -0.00(-0.07%) |
Dec 03, 2009 | 5.989 | 6.049 | 5.989 | 6.009 | 4,734,192 | +0.01(+0.24%) |
Dec 02, 2009 | 6.003 | 6.043 | 5.981 | 5.995 | 3,677,985 | -0.02(-0.37%) |
Dec 01, 2009 | 6.049 | 6.055 | 5.999 | 6.017 | 4,594,299 | +0.00(+0.00%) |
Nov 30, 2009 | 6.021 | 6.059 | 5.993 | 6.017 | 3,780,682 | -0.02(-0.40%) |
Nov 27, 2009 | 5.989 | 6.057 | 5.918 | 6.041 | 2,483,662 | -0.01(-0.10%) |
Nov 25, 2009 | 5.942 | 6.059 | 5.922 | 6.047 | 4,500,365 | +0.10(+1.66%) |
Nov 24, 2009 | 5.894 | 5.971 | 5.878 | 5.948 | 4,557,682 | +0.03(+0.44%) |
Nov 23, 2009 | 5.956 | 6.017 | 5.878 | 5.922 | 5,186,170 | -0.00(-0.03%) |
Nov 20, 2009 | 5.916 | 5.930 | 5.870 | 5.924 | 3,678,227 | +0.00(+0.07%) |
Nov 19, 2009 | 5.944 | 5.946 | 5.894 | 5.920 | 3,274,580 | -0.03(-0.44%) |
Nov 18, 2009 | 5.975 | 6.019 | 5.926 | 5.946 | 4,775,997 | -0.05(-0.84%) |
Nov 17, 2009 | 5.944 | 6.013 | 5.898 | 5.997 | 5,046,634 | +0.03(+0.58%) |
Nov 16, 2009 | 5.904 | 5.981 | 5.898 | 5.963 | 4,854,093 | +0.06(+1.10%) |
Nov 13, 2009 | 5.847 | 5.898 | 5.837 | 5.898 | 4,367,399 | +0.04(+0.69%) |
Nov 12, 2009 | 5.807 | 5.867 | 5.791 | 5.858 | 3,659,627 | +0.05(+0.83%) |
Nov 11, 2009 | 5.797 | 5.815 | 5.757 | 5.809 | 3,827,012 | +0.03(+0.52%) |
Nov 10, 2009 | 5.821 | 5.845 | 5.765 | 5.779 | 4,851,301 | -0.06(-1.04%) |
Nov 09, 2009 | 5.803 | 5.888 | 5.788 | 5.839 | 4,962,147 | +0.08(+1.44%) |
Nov 06, 2009 | 5.795 | 5.795 | 5.719 | 5.757 | 3,353,136 | -0.05(-0.80%) |
Nov 05, 2009 | 5.827 | 5.845 | 5.736 | 5.803 | 4,121,557 | +0.07(+1.30%) |
Nov 04, 2009 | 5.706 | 5.785 | 5.656 | 5.728 | 5,371,027 | +0.10(+1.76%) |
Nov 03, 2009 | 5.597 | 5.674 | 5.563 | 5.629 | 5,585,189 | -0.02(-0.32%) |
Nov 02, 2009 | 5.710 | 5.736 | 5.577 | 5.647 | 5,937,906 | -0.02(-0.29%) |
Oct 30, 2009 | 5.807 | 5.807 | 5.656 | 5.664 | 5,983,242 | -0.14(-2.44%) |
Oct 29, 2009 | 5.740 | 5.849 | 5.662 | 5.805 | 8,501,457 | +0.17(+3.08%) |
Oct 28, 2009 | 5.712 | 5.813 | 5.613 | 5.631 | 9,082,115 | -0.29(-4.88%) |
Oct 27, 2009 | 5.946 | 5.956 | 5.823 | 5.920 | 7,326,606 | +0.01(+0.24%) |
Oct 26, 2009 | 6.057 | 6.090 | 5.898 | 5.906 | 6,158,524 | -0.13(-2.11%) |
Oct 23, 2009 | 6.021 | 6.033 | 6.011 | 6.033 | 5,279,534 | -0.00(-0.03%) |
Oct 22, 2009 | 6.068 | 6.134 | 5.985 | 6.035 | 4,203,172 | +0.03(+0.54%) |
Oct 21, 2009 | 6.017 | 6.079 | 5.985 | 6.003 | 4,773,527 | +0.01(+0.20%) |
Oct 20, 2009 | 5.973 | 6.019 | 5.967 | 5.991 | 4,406,397 | +0.03(+0.47%) |
Oct 19, 2009 | 6.011 | 6.031 | 5.940 | 5.963 | 4,812,609 | +0.01(+0.10%) |
Oct 16, 2009 | 5.961 | 5.997 | 5.908 | 5.956 | 4,462,506 | +0.00(+0.00%) |
Oct 15, 2009 | 5.922 | 5.971 | 5.916 | 5.956 | 3,936,947 | +0.02(+0.41%) |
Oct 14, 2009 | 5.956 | 5.968 | 5.898 | 5.932 | 4,126,250 | +0.04(+0.62%) |
Oct 13, 2009 | 5.860 | 5.896 | 5.833 | 5.896 | 4,030,356 | +0.03(+0.48%) |
Oct 12, 2009 | 5.862 | 5.888 | 5.827 | 5.868 | 3,453,288 | +0.05(+0.90%) |
Oct 09, 2009 | 5.841 | 5.855 | 5.801 | 5.815 | 3,084,906 | -0.01(-0.14%) |
Oct 08, 2009 | 5.765 | 5.833 | 5.757 | 5.823 | 3,927,941 | +0.08(+1.48%) |
Oct 07, 2009 | 5.777 | 5.793 | 5.716 | 5.738 | 2,885,617 | -0.03(-0.56%) |
Oct 06, 2009 | 5.740 | 5.785 | 5.700 | 5.771 | 4,889,007 | +0.06(+1.06%) |
Oct 05, 2009 | 5.670 | 5.740 | 5.609 | 5.710 | 3,807,669 | +0.09(+1.62%) |
Oct 02, 2009 | 5.615 | 5.637 | 5.504 | 5.619 | 4,236,754 | +0.01(+0.11%) |
Oct 01, 2009 | 5.720 | 5.720 | 5.611 | 5.613 | 4,300,265 | -0.11(-1.87%) |
Sep 30, 2009 | 5.755 | 5.755 | 5.658 | 5.720 | 4,594,561 | -0.01(-0.25%) |
Sep 29, 2009 | 5.696 | 5.740 | 5.674 | 5.734 | 5,449,474 | +0.04(+0.75%) |
Sep 28, 2009 | 5.712 | 5.712 | 5.642 | 5.692 | 4,370,701 | +0.04(+0.64%) |
Sep 25, 2009 | 5.633 | 5.686 | 5.625 | 5.656 | 6,605,294 | +0.03(+0.54%) |
Sep 24, 2009 | 5.641 | 5.698 | 5.603 | 5.625 | 5,166,030 | +0.00(+0.00%) |
Sep 23, 2009 | 5.641 | 5.656 | 5.615 | 5.625 | 9,302,588 | -0.02(-0.29%) |
Sep 22, 2009 | 5.577 | 5.645 | 5.557 | 5.641 | 28,329,162 | -0.15(-2.55%) |
Sep 21, 2009 | 5.706 | 5.797 | 5.662 | 5.789 | 4,336,362 | -0.02(-0.35%) |
Sep 18, 2009 | 5.817 | 5.817 | 5.579 | 5.809 | 11,961,647 | +0.02(+0.31%) |
Sep 17, 2009 | 5.936 | 5.948 | 5.781 | 5.791 | 4,907,038 | +0.00(+0.07%) |
Sep 16, 2009 | 5.813 | 5.930 | 5.787 | 5.787 | 6,882,926 | +0.00(+0.07%) |
Sep 15, 2009 | 5.825 | 5.837 | 5.750 | 5.783 | 4,013,632 | +0.00(+0.03%) |
Sep 14, 2009 | 5.797 | 5.813 | 5.757 | 5.781 | 3,233,814 | +0.00(+0.07%) |
Sep 11, 2009 | 5.696 | 5.791 | 5.696 | 5.777 | 3,545,088 | +0.08(+1.45%) |
Sep 10, 2009 | 5.611 | 5.706 | 5.593 | 5.694 | 4,641,184 | +0.10(+1.84%) |
Sep 09, 2009 | 5.542 | 5.601 | 5.443 | 5.591 | 4,003,601 | +0.09(+1.69%) |
Sep 08, 2009 | 5.456 | 5.500 | 5.421 | 5.498 | 3,041,392 | +0.09(+1.76%) |
Sep 04, 2009 | 5.409 | 5.409 | 5.286 | 5.403 | 2,847,713 | +0.08(+1.48%) |
Sep 03, 2009 | 5.316 | 5.363 | 5.282 | 5.324 | 3,501,960 | +0.01(+0.23%) |
Sep 02, 2009 | 5.359 | 5.369 | 5.298 | 5.312 | 3,627,302 | -0.07(-1.28%) |