Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.333 | 9.490 | 9.310 | 9.461 | 12,056,394 | +0.11(+1.18%) |
Mar 30, 2010 | 9.339 | 9.403 | 9.194 | 9.350 | 15,129,494 | +0.16(+1.70%) |
Mar 29, 2010 | 8.857 | 9.228 | 8.851 | 9.194 | 16,398,432 | +0.52(+6.02%) |
Mar 26, 2010 | 8.538 | 8.694 | 8.456 | 8.671 | 15,608,248 | +0.17(+1.98%) |
Mar 25, 2010 | 8.816 | 8.840 | 8.468 | 8.503 | 12,738,517 | -0.17(-1.94%) |
Mar 24, 2010 | 8.741 | 8.886 | 8.567 | 8.671 | 12,938,873 | -0.19(-2.10%) |
Mar 23, 2010 | 8.805 | 8.944 | 8.752 | 8.857 | 12,480,061 | +0.12(+1.33%) |
Mar 22, 2010 | 8.636 | 8.828 | 8.602 | 8.741 | 17,738,962 | -0.11(-1.25%) |
Mar 19, 2010 | 9.025 | 9.101 | 8.799 | 8.851 | 14,279,934 | -0.18(-1.99%) |
Mar 18, 2010 | 9.083 | 9.147 | 8.816 | 9.031 | 16,139,972 | -0.13(-1.39%) |
Mar 17, 2010 | 9.321 | 9.362 | 9.112 | 9.159 | 10,204,600 | -0.05(-0.50%) |
Mar 16, 2010 | 9.078 | 9.234 | 8.985 | 9.205 | 8,198,890 | +0.19(+2.12%) |
Mar 15, 2010 | 8.932 | 9.025 | 8.915 | 9.014 | 5,924,769 | -0.04(-0.45%) |
Mar 12, 2010 | 9.176 | 9.205 | 8.961 | 9.054 | 8,546,325 | -0.06(-0.70%) |
Mar 11, 2010 | 9.101 | 9.124 | 8.944 | 9.118 | 8,186,671 | -0.01(-0.13%) |
Mar 10, 2010 | 9.095 | 9.240 | 8.990 | 9.130 | 10,418,672 | +0.10(+1.16%) |
Mar 09, 2010 | 8.898 | 9.141 | 8.892 | 9.025 | 15,976,587 | +0.08(+0.91%) |
Mar 08, 2010 | 8.909 | 8.967 | 8.750 | 8.944 | 8,322,520 | +0.03(+0.39%) |
Mar 05, 2010 | 8.828 | 8.915 | 8.805 | 8.909 | 8,601,337 | +0.20(+2.27%) |
Mar 04, 2010 | 8.857 | 8.857 | 8.575 | 8.712 | 10,957,615 | -0.04(-0.46%) |
Mar 03, 2010 | 8.805 | 8.985 | 8.677 | 8.752 | 16,309,199 | -0.05(-0.59%) |
Mar 02, 2010 | 8.851 | 8.892 | 8.758 | 8.805 | 16,353,801 | +0.03(+0.33%) |
Mar 01, 2010 | 8.607 | 8.822 | 8.567 | 8.776 | 11,641,877 | +0.21(+2.51%) |
Feb 26, 2010 | 8.393 | 8.631 | 8.230 | 8.561 | 17,975,792 | +0.23(+2.72%) |
Feb 25, 2010 | 7.893 | 8.346 | 7.847 | 8.335 | 17,089,336 | +0.30(+3.68%) |
Feb 24, 2010 | 8.085 | 8.213 | 7.975 | 8.039 | 9,814,726 | -0.03(-0.36%) |
Feb 23, 2010 | 8.236 | 8.294 | 7.986 | 8.068 | 14,061,422 | -0.24(-2.87%) |
Feb 22, 2010 | 8.485 | 8.485 | 8.300 | 8.306 | 8,072,704 | -0.11(-1.31%) |
Feb 19, 2010 | 8.346 | 8.451 | 8.300 | 8.416 | 9,269,835 | -0.04(-0.48%) |
Feb 18, 2010 | 8.282 | 8.491 | 8.259 | 8.456 | 7,093,489 | +0.09(+1.04%) |
Feb 17, 2010 | 8.404 | 8.480 | 8.120 | 8.369 | 10,870,336 | -0.02(-0.28%) |
Feb 16, 2010 | 8.398 | 8.468 | 8.306 | 8.393 | 7,963,324 | +0.21(+2.63%) |
Feb 12, 2010 | 8.021 | 8.178 | 8.178 | 8.178 | 11,479,446 | +0.03(+0.36%) |
Feb 11, 2010 | 7.905 | 8.224 | 7.783 | 8.149 | 14,872,531 | +0.32(+4.08%) |
Feb 10, 2010 | 7.870 | 7.922 | 7.656 | 7.830 | 16,268,996 | +0.04(+0.52%) |
Feb 09, 2010 | 7.783 | 7.963 | 7.690 | 7.789 | 23,910,834 | +0.25(+3.31%) |
Feb 08, 2010 | 7.731 | 7.830 | 7.516 | 7.539 | 18,933,272 | -0.21(-2.70%) |
Feb 05, 2010 | 7.719 | 7.783 | 7.377 | 7.748 | 20,517,432 | -0.01(-0.07%) |
Feb 04, 2010 | 8.137 | 8.143 | 7.748 | 7.754 | 19,003,410 | -0.56(-6.77%) |
Feb 03, 2010 | 8.456 | 8.532 | 8.294 | 8.317 | 12,753,266 | -0.10(-1.24%) |
Feb 02, 2010 | 8.433 | 8.573 | 8.248 | 8.422 | 12,333,847 | +0.21(+2.62%) |
Feb 01, 2010 | 7.893 | 8.248 | 7.893 | 8.207 | 10,801,589 | +0.40(+5.13%) |
Jan 29, 2010 | 8.160 | 8.219 | 7.725 | 7.806 | 18,127,540 | -0.19(-2.39%) |
Jan 28, 2010 | 8.137 | 8.189 | 7.824 | 7.998 | 15,993,393 | -0.12(-1.43%) |
Jan 27, 2010 | 8.236 | 8.317 | 7.981 | 8.114 | 14,428,286 | -0.09(-1.06%) |
Jan 26, 2010 | 8.306 | 8.483 | 8.149 | 8.201 | 11,320,829 | -0.08(-0.91%) |
Jan 25, 2010 | 8.532 | 8.567 | 8.189 | 8.277 | 10,304,825 | +0.03(+0.35%) |
Jan 22, 2010 | 8.340 | 8.642 | 8.166 | 8.248 | 16,949,970 | -0.31(-3.66%) |
Jan 21, 2010 | 9.014 | 9.037 | 8.491 | 8.561 | 21,417,022 | -0.57(-6.29%) |
Jan 20, 2010 | 9.310 | 9.310 | 8.944 | 9.136 | 13,483,424 | -0.48(-4.95%) |
Jan 19, 2010 | 9.414 | 9.629 | 9.414 | 9.611 | 9,107,823 | +0.09(+0.91%) |
Jan 15, 2010 | 9.728 | 9.524 | 9.524 | 9.524 | 11,584,201 | -0.28(-2.84%) |
Jan 14, 2010 | 9.873 | 9.983 | 9.751 | 9.803 | 7,365,774 | -0.12(-1.23%) |
Jan 13, 2010 | 9.989 | 10.04 | 9.774 | 9.925 | 14,264,431 | +0.01(+0.12%) |
Jan 12, 2010 | 9.931 | 10.09 | 9.774 | 9.913 | 13,685,824 | -0.16(-1.61%) |
Jan 11, 2010 | 10.18 | 10.23 | 10.01 | 10.08 | 8,783,950 | -0.02(-0.23%) |
Jan 08, 2010 | 10.04 | 10.19 | 9.954 | 10.10 | 9,873,814 | +0.03(+0.35%) |
Jan 07, 2010 | 10.23 | 10.23 | 9.983 | 10.06 | 8,718,773 | -0.26(-2.47%) |
Jan 06, 2010 | 10.17 | 10.36 | 10.14 | 10.32 | 6,350,878 | +0.11(+1.08%) |
Jan 05, 2010 | 10.16 | 10.30 | 10.14 | 10.21 | 8,480,385 | +0.06(+0.57%) |
Jan 04, 2010 | 10.06 | 10.20 | 10.02 | 10.15 | 7,183,514 | +0.33(+3.32%) |
Dec 31, 2009 | 9.866 | 9.825 | 9.825 | 9.825 | 3,408,539 | -0.05(-0.47%) |
Dec 30, 2009 | 9.808 | 9.906 | 9.750 | 9.871 | 3,565,970 | +0.04(+0.41%) |
Dec 29, 2009 | 9.923 | 10.01 | 9.819 | 9.831 | 6,014,387 | -0.05(-0.53%) |
Dec 28, 2009 | 10.02 | 10.07 | 9.802 | 9.883 | 6,896,238 | -0.05(-0.46%) |
Dec 24, 2009 | 9.837 | 10.00 | 9.802 | 9.929 | 2,179,916 | +0.14(+1.47%) |
Dec 23, 2009 | 9.744 | 9.958 | 9.606 | 9.785 | 8,191,923 | +0.24(+2.48%) |
Dec 22, 2009 | 9.306 | 9.606 | 9.283 | 9.548 | 10,302,826 | +0.33(+3.63%) |
Dec 21, 2009 | 9.439 | 9.519 | 9.191 | 9.214 | 8,061,057 | -0.11(-1.18%) |
Dec 18, 2009 | 9.352 | 9.387 | 9.202 | 9.323 | 9,859,653 | -0.03(-0.37%) |
Dec 17, 2009 | 9.542 | 9.548 | 9.255 | 9.358 | 10,766,342 | -0.36(-3.68%) |
Dec 16, 2009 | 9.946 | 10.00 | 9.675 | 9.716 | 9,995,560 | -0.15(-1.52%) |
Dec 15, 2009 | 9.935 | 10.03 | 9.825 | 9.866 | 6,812,744 | -0.16(-1.61%) |
Dec 14, 2009 | 10.02 | 10.08 | 9.917 | 10.03 | 7,261,625 | +0.01(+0.11%) |
Dec 11, 2009 | 9.998 | 10.04 | 9.883 | 10.02 | 8,380,399 | +0.06(+0.58%) |
Dec 10, 2009 | 9.941 | 10.02 | 9.814 | 9.958 | 8,497,841 | +0.18(+1.83%) |
Dec 09, 2009 | 9.583 | 9.825 | 9.525 | 9.779 | 10,872,753 | +0.23(+2.42%) |
Dec 08, 2009 | 9.756 | 9.842 | 9.485 | 9.548 | 11,392,585 | -0.28(-2.88%) |
Dec 07, 2009 | 9.773 | 10.08 | 9.744 | 9.831 | 10,618,537 | +0.12(+1.25%) |
Dec 04, 2009 | 10.09 | 10.18 | 9.617 | 9.710 | 12,078,695 | -0.06(-0.65%) |
Dec 03, 2009 | 10.03 | 10.13 | 9.721 | 9.773 | 12,756,065 | -0.05(-0.47%) |
Dec 02, 2009 | 9.716 | 9.866 | 9.687 | 9.819 | 12,816,207 | +0.24(+2.47%) |
Dec 01, 2009 | 9.491 | 9.687 | 9.444 | 9.583 | 12,835,601 | +0.29(+3.17%) |
Nov 30, 2009 | 9.369 | 9.439 | 9.150 | 9.289 | 14,228,077 | -0.09(-0.98%) |
Nov 27, 2009 | 9.219 | 9.583 | 9.150 | 9.381 | 7,230,460 | -0.35(-3.56%) |
Nov 25, 2009 | 9.635 | 9.756 | 9.542 | 9.727 | 7,445,994 | +0.19(+2.00%) |
Nov 24, 2009 | 9.485 | 9.571 | 9.392 | 9.537 | 6,863,490 | -0.05(-0.54%) |
Nov 23, 2009 | 9.698 | 9.796 | 9.531 | 9.589 | 7,787,387 | +0.02(+0.24%) |
Nov 20, 2009 | 9.491 | 9.646 | 9.375 | 9.566 | 6,305,115 | -0.02(-0.18%) |
Nov 19, 2009 | 9.421 | 9.710 | 9.202 | 9.583 | 11,789,273 | +0.02(+0.18%) |
Nov 18, 2009 | 9.750 | 9.796 | 9.462 | 9.566 | 10,449,846 | -0.21(-2.18%) |
Nov 17, 2009 | 9.600 | 9.791 | 9.439 | 9.779 | 14,367,395 | +0.16(+1.62%) |
Nov 16, 2009 | 9.519 | 9.704 | 9.519 | 9.623 | 13,175,101 | +0.25(+2.71%) |
Nov 13, 2009 | 9.162 | 9.467 | 9.104 | 9.369 | 11,827,576 | +0.12(+1.25%) |
Nov 12, 2009 | 9.554 | 9.577 | 9.127 | 9.254 | 21,367,890 | -0.37(-3.84%) |
Nov 11, 2009 | 9.814 | 9.866 | 9.508 | 9.623 | 10,346,769 | -0.03(-0.36%) |
Nov 10, 2009 | 9.542 | 9.767 | 9.496 | 9.658 | 11,547,956 | +0.01(+0.12%) |
Nov 09, 2009 | 9.416 | 9.791 | 9.416 | 9.646 | 13,910,585 | +0.37(+3.98%) |
Nov 06, 2009 | 9.260 | 9.433 | 9.167 | 9.277 | 10,266,921 | -0.09(-0.99%) |
Nov 05, 2009 | 9.358 | 9.491 | 9.312 | 9.369 | 11,355,298 | +0.25(+2.78%) |
Nov 04, 2009 | 9.254 | 9.375 | 9.064 | 9.116 | 14,120,181 | +0.25(+2.80%) |
Nov 03, 2009 | 8.417 | 9.104 | 8.366 | 8.867 | 13,781,360 | +0.16(+1.86%) |
Nov 02, 2009 | 8.804 | 9.039 | 8.366 | 8.706 | 10,924,452 | -0.01(-0.07%) |
Oct 30, 2009 | 9.254 | 9.306 | 8.562 | 8.712 | 18,801,224 | -0.42(-4.55%) |
Oct 29, 2009 | 8.764 | 9.167 | 8.694 | 9.127 | 22,202,516 | +0.71(+8.43%) |
Oct 28, 2009 | 8.919 | 8.977 | 8.337 | 8.417 | 24,488,532 | -0.75(-8.18%) |
Oct 27, 2009 | 9.525 | 9.606 | 9.104 | 9.167 | 15,860,971 | -0.44(-4.62%) |
Oct 26, 2009 | 9.808 | 10.07 | 9.416 | 9.612 | 12,873,352 | -0.14(-1.42%) |
Oct 23, 2009 | 9.877 | 9.917 | 9.710 | 9.750 | 12,854,478 | -0.20(-2.03%) |
Oct 22, 2009 | 9.958 | 10.02 | 9.652 | 9.952 | 14,692,561 | +0.06(+0.64%) |
Oct 21, 2009 | 9.744 | 10.21 | 9.694 | 9.889 | 14,262,256 | +0.18(+1.90%) |
Oct 20, 2009 | 9.335 | 9.762 | 9.319 | 9.704 | 20,190,194 | -0.34(-3.39%) |
Oct 19, 2009 | 9.842 | 10.22 | 9.791 | 10.04 | 10,888,485 | +0.35(+3.63%) |
Oct 16, 2009 | 9.894 | 10.02 | 9.675 | 9.692 | 22,536,922 | -0.38(-3.73%) |
Oct 15, 2009 | 9.641 | 10.10 | 9.577 | 10.07 | 14,746,681 | +0.42(+4.37%) |
Oct 14, 2009 | 9.231 | 9.692 | 9.231 | 9.646 | 16,258,860 | +0.68(+7.59%) |
Oct 13, 2009 | 8.723 | 9.012 | 8.683 | 8.966 | 16,561,200 | +0.21(+2.37%) |
Oct 12, 2009 | 8.798 | 8.891 | 8.706 | 8.758 | 6,219,943 | +0.09(+1.07%) |
Oct 09, 2009 | 8.579 | 8.683 | 8.494 | 8.666 | 6,643,127 | +0.07(+0.87%) |
Oct 08, 2009 | 8.492 | 8.608 | 8.383 | 8.591 | 12,420,944 | +0.23(+2.76%) |
Oct 07, 2009 | 8.314 | 8.458 | 8.152 | 8.360 | 11,008,251 | +0.08(+0.98%) |
Oct 06, 2009 | 8.285 | 8.412 | 8.146 | 8.279 | 12,008,751 | +0.10(+1.27%) |
Oct 05, 2009 | 7.939 | 8.175 | 7.829 | 8.175 | 16,170,309 | +0.42(+5.43%) |
Oct 02, 2009 | 7.292 | 7.835 | 7.264 | 7.754 | 21,798,858 | +0.36(+4.84%) |
Oct 01, 2009 | 7.691 | 7.800 | 7.391 | 7.396 | 13,092,996 | -0.36(-4.61%) |
Sep 30, 2009 | 7.760 | 7.823 | 7.587 | 7.754 | 16,702,949 | +0.10(+1.36%) |
Sep 29, 2009 | 7.748 | 7.812 | 7.592 | 7.650 | 8,735,960 | -0.07(-0.97%) |
Sep 28, 2009 | 7.667 | 7.794 | 7.621 | 7.725 | 7,218,292 | +0.13(+1.75%) |
Sep 25, 2009 | 7.546 | 7.673 | 7.500 | 7.592 | 8,161,129 | +0.02(+0.30%) |
Sep 24, 2009 | 7.829 | 7.829 | 7.483 | 7.569 | 13,935,828 | -0.17(-2.16%) |
Sep 23, 2009 | 7.950 | 8.014 | 7.708 | 7.737 | 9,055,198 | -0.29(-3.66%) |
Sep 22, 2009 | 7.996 | 8.083 | 7.869 | 8.031 | 10,811,181 | +0.25(+3.26%) |
Sep 21, 2009 | 7.610 | 7.858 | 7.541 | 7.777 | 9,107,022 | +0.07(+0.97%) |
Sep 18, 2009 | 7.760 | 7.846 | 7.679 | 7.702 | 8,793,965 | +0.02(+0.23%) |
Sep 17, 2009 | 7.673 | 7.817 | 7.598 | 7.685 | 10,744,943 | +0.21(+2.78%) |
Sep 16, 2009 | 7.471 | 7.673 | 7.431 | 7.477 | 12,636,973 | +0.09(+1.17%) |
Sep 15, 2009 | 7.298 | 7.408 | 7.229 | 7.391 | 11,297,567 | +0.03(+0.47%) |
Sep 14, 2009 | 7.160 | 7.385 | 7.160 | 7.356 | 7,215,609 | +0.05(+0.63%) |
Sep 11, 2009 | 7.350 | 7.396 | 7.252 | 7.310 | 10,885,524 | +0.02(+0.32%) |
Sep 10, 2009 | 7.067 | 7.310 | 7.044 | 7.287 | 10,538,692 | +0.19(+2.68%) |
Sep 09, 2009 | 7.171 | 7.206 | 6.992 | 7.096 | 6,591,110 | -0.08(-1.05%) |
Sep 08, 2009 | 7.085 | 7.183 | 7.044 | 7.171 | 9,197,117 | +0.28(+4.10%) |
Sep 04, 2009 | 6.796 | 6.912 | 6.715 | 6.889 | 9,043,289 | +0.20(+2.93%) |
Sep 03, 2009 | 6.589 | 6.710 | 6.560 | 6.692 | 8,224,053 | +0.16(+2.47%) |
Sep 02, 2009 | 6.462 | 6.606 | 6.415 | 6.531 | 13,918,447 | -0.06(-0.96%) |
Sep 01, 2009 | 6.744 | 6.975 | 6.531 | 6.594 | 13,137,478 | -0.18(-2.72%) |
Aug 31, 2009 | 6.842 | 6.877 | 6.750 | 6.779 | 9,019,262 | -0.19(-2.73%) |
Aug 28, 2009 | 7.125 | 7.177 | 6.929 | 6.969 | 8,959,206 | -0.16(-2.19%) |
Aug 27, 2009 | 6.906 | 7.142 | 6.739 | 7.125 | 10,694,741 | +0.21(+3.00%) |
Aug 26, 2009 | 6.917 | 6.998 | 6.808 | 6.917 | 7,770,084 | -0.09(-1.24%) |
Aug 25, 2009 | 7.212 | 7.339 | 6.964 | 7.004 | 9,115,108 | -0.19(-2.65%) |
Aug 24, 2009 | 7.246 | 7.391 | 7.154 | 7.194 | 15,406,758 | +0.08(+1.14%) |
Aug 21, 2009 | 7.125 | 7.223 | 7.079 | 7.114 | 7,667,868 | +0.10(+1.48%) |
Aug 20, 2009 | 6.842 | 7.056 | 6.837 | 7.010 | 7,807,998 | +0.17(+2.45%) |
Aug 19, 2009 | 6.664 | 6.975 | 6.635 | 6.842 | 9,257,384 | -0.03(-0.42%) |
Aug 18, 2009 | 6.773 | 6.906 | 6.767 | 6.871 | 6,725,006 | +0.11(+1.62%) |
Aug 17, 2009 | 6.837 | 6.871 | 6.739 | 6.762 | 10,410,220 | -0.36(-5.10%) |
Aug 14, 2009 | 7.391 | 7.396 | 7.033 | 7.125 | 10,517,385 | -0.02(-0.32%) |
Aug 13, 2009 | 7.142 | 7.229 | 7.010 | 7.148 | 10,204,695 | +0.16(+2.23%) |
Aug 12, 2009 | 6.715 | 7.062 | 6.692 | 6.992 | 9,190,281 | +0.25(+3.77%) |
Aug 11, 2009 | 6.739 | 6.790 | 6.646 | 6.739 | 8,867,884 | -0.14(-2.01%) |
Aug 10, 2009 | 6.900 | 6.958 | 6.756 | 6.877 | 7,234,036 | -0.08(-1.08%) |
Aug 07, 2009 | 7.056 | 7.131 | 6.923 | 6.952 | 10,950,416 | +0.03(+0.50%) |
Aug 06, 2009 | 7.166 | 7.252 | 6.860 | 6.917 | 10,684,471 | -0.33(-4.61%) |
Aug 05, 2009 | 7.148 | 7.281 | 6.952 | 7.252 | 9,283,219 | +0.10(+1.45%) |
Aug 04, 2009 | 7.067 | 7.269 | 7.016 | 7.148 | 11,864,481 | +0.08(+1.06%) |
Aug 03, 2009 | 6.923 | 7.142 | 6.894 | 7.073 | 15,852,268 | +0.34(+5.06%) |
Jul 31, 2009 | 6.652 | 6.828 | 6.583 | 6.733 | 12,567,327 | +0.07(+1.04%) |
Jul 30, 2009 | 6.560 | 6.739 | 6.542 | 6.664 | 11,837,040 | +0.29(+4.52%) |
Jul 29, 2009 | 6.519 | 6.519 | 6.335 | 6.375 | 10,660,306 | -0.25(-3.83%) |
Jul 28, 2009 | 6.577 | 6.675 | 6.467 | 6.629 | 10,947,523 | -0.06(-0.86%) |
Jul 27, 2009 | 6.698 | 6.790 | 6.548 | 6.687 | 12,582,344 | -0.04(-0.60%) |
Jul 24, 2009 | 6.733 | 6.796 | 6.635 | 6.727 | 9,482,462 | -0.06(-0.85%) |
Jul 23, 2009 | 6.652 | 6.866 | 6.571 | 6.785 | 13,358,176 | +0.20(+2.98%) |
Jul 22, 2009 | 6.375 | 6.698 | 6.358 | 6.589 | 15,167,931 | +0.08(+1.24%) |
Jul 21, 2009 | 6.687 | 6.692 | 6.335 | 6.508 | 12,189,961 | -0.03(-0.53%) |
Jul 20, 2009 | 6.364 | 6.577 | 6.312 | 6.542 | 14,629,084 | +0.36(+5.78%) |
Jul 17, 2009 | 6.277 | 6.283 | 6.121 | 6.185 | 8,418,036 | -0.02(-0.28%) |
Jul 16, 2009 | 5.919 | 6.254 | 5.879 | 6.202 | 15,266,778 | +0.22(+3.76%) |
Jul 15, 2009 | 5.573 | 6.023 | 5.573 | 5.977 | 17,195,168 | +0.54(+9.98%) |
Jul 14, 2009 | 5.481 | 5.527 | 5.331 | 5.435 | 13,411,605 | -0.08(-1.36%) |
Jul 13, 2009 | 5.361 | 5.521 | 5.354 | 5.510 | 15,489,604 | +0.00(+0.00%) |
Jul 10, 2009 | 5.435 | 5.579 | 5.417 | 5.510 | 10,674,567 | -0.09(-1.65%) |
Jul 09, 2009 | 5.712 | 5.746 | 5.515 | 5.602 | 7,867,105 | +0.10(+1.89%) |
Jul 08, 2009 | 5.631 | 5.637 | 5.256 | 5.498 | 16,953,356 | -0.08(-1.45%) |
Jul 07, 2009 | 5.833 | 5.862 | 5.562 | 5.579 | 12,254,416 | -0.24(-4.16%) |
Jul 06, 2009 | 5.810 | 5.867 | 5.665 | 5.821 | 15,704,778 | -0.10(-1.75%) |
Jul 02, 2009 | 6.000 | 6.023 | 5.648 | 5.925 | 10,837,529 | -0.22(-3.66%) |
Jul 01, 2009 | 6.231 | 6.306 | 6.133 | 6.150 | 10,773,341 | +0.11(+1.81%) |
Jun 30, 2009 | 6.185 | 6.225 | 5.908 | 6.040 | 13,846,432 | -0.08(-1.23%) |
Jun 29, 2009 | 6.127 | 6.208 | 6.035 | 6.115 | 10,232,412 | +0.01(+0.19%) |
Jun 26, 2009 | 6.064 | 6.162 | 6.040 | 6.104 | 10,915,082 | +0.08(+1.34%) |
Jun 25, 2009 | 5.746 | 6.052 | 5.712 | 6.023 | 13,227,769 | +0.23(+3.98%) |
Jun 24, 2009 | 5.925 | 5.971 | 5.677 | 5.792 | 10,993,753 | +0.09(+1.52%) |
Jun 23, 2009 | 5.394 | 5.781 | 5.394 | 5.706 | 14,068,414 | +0.31(+5.66%) |
Jun 22, 2009 | 5.660 | 5.706 | 5.383 | 5.400 | 12,444,705 | -0.47(-8.06%) |
Jun 19, 2009 | 6.023 | 6.065 | 5.850 | 5.873 | 12,420,494 | +0.01(+0.20%) |
Jun 18, 2009 | 5.810 | 5.965 | 5.740 | 5.862 | 12,215,257 | +0.12(+2.11%) |
Jun 17, 2009 | 5.625 | 5.810 | 5.504 | 5.740 | 18,184,984 | -0.02(-0.40%) |
Jun 16, 2009 | 6.092 | 6.121 | 5.746 | 5.764 | 12,861,848 | -0.28(-4.58%) |
Jun 15, 2009 | 6.208 | 6.248 | 5.890 | 6.040 | 10,832,530 | -0.42(-6.43%) |
Jun 12, 2009 | 6.473 | 6.528 | 6.381 | 6.456 | 10,970,349 | -0.27(-3.95%) |
Jun 11, 2009 | 6.456 | 6.831 | 6.381 | 6.721 | 12,196,333 | +0.33(+5.24%) |
Jun 10, 2009 | 6.525 | 6.577 | 6.185 | 6.387 | 13,310,957 | -0.07(-1.07%) |
Jun 09, 2009 | 6.514 | 6.623 | 6.254 | 6.456 | 15,253,756 | -0.02(-0.27%) |
Jun 08, 2009 | 6.404 | 6.508 | 6.300 | 6.473 | 12,447,039 | -0.15(-2.26%) |
Jun 05, 2009 | 6.779 | 6.808 | 6.537 | 6.623 | 13,723,000 | +0.06(+0.97%) |
Jun 04, 2009 | 6.329 | 6.594 | 6.219 | 6.560 | 14,625,241 | +0.25(+4.03%) |
Jun 03, 2009 | 6.473 | 6.473 | 6.092 | 6.306 | 19,462,404 | -0.37(-5.53%) |
Jun 02, 2009 | 6.369 | 6.698 | 6.326 | 6.675 | 19,529,412 | +0.26(+4.05%) |
Jun 01, 2009 | 6.110 | 6.434 | 6.110 | 6.415 | 13,189,442 | +0.42(+6.92%) |
May 29, 2009 | 6.052 | 6.092 | 5.862 | 6.000 | 18,560,226 | +0.16(+2.77%) |
May 28, 2009 | 5.671 | 5.873 | 5.570 | 5.839 | 18,231,954 | +0.31(+5.53%) |
May 27, 2009 | 5.533 | 5.833 | 5.484 | 5.533 | 25,224,948 | +0.16(+3.01%) |
May 26, 2009 | 4.973 | 5.377 | 4.962 | 5.371 | 15,731,875 | +0.30(+5.92%) |
May 22, 2009 | 5.048 | 5.135 | 4.985 | 5.071 | 26,560,868 | +0.12(+2.45%) |
May 21, 2009 | 4.990 | 5.077 | 4.904 | 4.950 | 11,702,828 | -0.21(-4.03%) |
May 20, 2009 | 5.279 | 5.400 | 5.089 | 5.158 | 14,122,668 | -0.06(-1.22%) |
May 19, 2009 | 5.106 | 5.377 | 5.060 | 5.221 | 19,662,052 | +0.14(+2.72%) |
May 18, 2009 | 4.737 | 5.100 | 4.737 | 5.083 | 11,233,705 | +0.43(+9.31%) |
May 15, 2009 | 4.765 | 4.800 | 4.581 | 4.650 | 9,476,072 | -0.04(-0.86%) |
May 14, 2009 | 4.592 | 4.748 | 4.546 | 4.690 | 9,341,354 | +0.10(+2.14%) |
May 13, 2009 | 4.783 | 4.789 | 4.564 | 4.592 | 16,174,243 | -0.43(-8.51%) |
May 12, 2009 | 5.187 | 5.187 | 4.927 | 5.019 | 13,408,388 | -0.10(-1.92%) |
May 11, 2009 | 5.025 | 5.164 | 4.927 | 5.117 | 9,904,354 | +0.02(+0.34%) |
May 08, 2009 | 5.054 | 5.140 | 4.875 | 5.100 | 13,964,357 | +0.21(+4.21%) |
May 07, 2009 | 5.302 | 5.302 | 4.742 | 4.894 | 31,524,524 | -0.26(-5.12%) |
May 06, 2009 | 4.979 | 5.192 | 4.915 | 5.158 | 16,558,527 | +0.34(+7.07%) |
May 05, 2009 | 4.812 | 4.846 | 4.604 | 4.817 | 15,463,003 | +0.16(+3.34%) |
May 04, 2009 | 4.471 | 4.662 | 4.385 | 4.662 | 14,696,695 | +0.35(+8.02%) |
May 01, 2009 | 4.062 | 4.396 | 4.062 | 4.315 | 9,373,296 | +0.22(+5.35%) |
Apr 30, 2009 | 4.085 | 4.217 | 4.056 | 4.096 | 15,223,823 | +0.09(+2.16%) |
Apr 29, 2009 | 3.929 | 4.062 | 3.917 | 4.010 | 11,645,002 | +0.16(+4.04%) |
Apr 28, 2009 | 3.750 | 3.929 | 3.727 | 3.854 | 9,143,359 | -0.02(-0.45%) |
Apr 27, 2009 | 4.004 | 4.039 | 3.842 | 3.871 | 8,486,195 | -0.22(-5.36%) |
Apr 24, 2009 | 4.050 | 4.114 | 4.039 | 4.090 | 10,295,097 | +0.10(+2.46%) |
Apr 23, 2009 | 4.090 | 4.102 | 3.940 | 3.992 | 13,673,093 | +0.02(+0.58%) |
Apr 22, 2009 | 3.894 | 4.114 | 3.894 | 3.969 | 14,620,098 | -0.03(-0.86%) |
Apr 21, 2009 | 3.785 | 4.050 | 3.664 | 4.004 | 10,108,958 | +0.20(+5.31%) |
Apr 20, 2009 | 3.894 | 3.906 | 3.779 | 3.802 | 10,802,600 | -0.29(-7.18%) |
Apr 17, 2009 | 4.131 | 4.131 | 4.050 | 4.096 | 9,344,717 | -0.01(-0.14%) |
Apr 16, 2009 | 4.015 | 4.125 | 3.940 | 4.102 | 14,672,486 | +0.14(+3.64%) |
Apr 15, 2009 | 3.952 | 4.033 | 3.848 | 3.958 | 12,416,438 | -0.02(-0.44%) |
Apr 14, 2009 | 4.027 | 4.125 | 3.935 | 3.975 | 11,854,423 | -0.08(-1.99%) |
Apr 13, 2009 | 3.848 | 4.079 | 3.842 | 4.056 | 11,323,670 | +0.13(+3.23%) |
Apr 09, 2009 | 3.860 | 3.929 | 3.825 | 3.929 | 15,981,689 | +0.24(+6.41%) |
Apr 08, 2009 | 3.721 | 3.744 | 3.629 | 3.692 | 8,063,404 | +0.05(+1.27%) |
Apr 07, 2009 | 3.646 | 3.762 | 3.623 | 3.646 | 7,843,028 | -0.08(-2.02%) |
Apr 06, 2009 | 3.704 | 3.756 | 3.629 | 3.721 | 10,731,527 | -0.09(-2.42%) |
Apr 03, 2009 | 3.681 | 3.848 | 3.658 | 3.814 | 11,831,278 | +0.15(+4.09%) |
Apr 02, 2009 | 3.675 | 3.721 | 3.612 | 3.664 | 15,415,204 | +0.27(+7.81%) |