Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.407 | 8.360 | 8.360 | 8.360 | 14,925,645 | -0.08(-0.91%) |
Dec 30, 2009 | 8.454 | 8.471 | 8.399 | 8.437 | 21,909,662 | -0.02(-0.20%) |
Dec 29, 2009 | 8.526 | 8.531 | 8.454 | 8.454 | 18,195,526 | -0.06(-0.65%) |
Dec 28, 2009 | 8.599 | 8.599 | 8.446 | 8.509 | 29,293,262 | -0.17(-1.91%) |
Dec 24, 2009 | 8.663 | 8.718 | 8.624 | 8.676 | 20,061,914 | +0.09(+1.04%) |
Dec 23, 2009 | 8.526 | 8.641 | 8.509 | 8.586 | 53,462,164 | +0.12(+1.46%) |
Dec 22, 2009 | 8.433 | 8.488 | 8.429 | 8.463 | 29,731,542 | +0.05(+0.56%) |
Dec 21, 2009 | 8.407 | 8.446 | 8.390 | 8.416 | 23,156,842 | +0.05(+0.56%) |
Dec 18, 2009 | 8.390 | 8.407 | 8.331 | 8.369 | 44,481,560 | +0.03(+0.31%) |
Dec 17, 2009 | 8.339 | 8.377 | 8.309 | 8.343 | 30,054,208 | -0.02(-0.25%) |
Dec 16, 2009 | 8.429 | 8.441 | 8.356 | 8.365 | 38,025,964 | -0.03(-0.30%) |
Dec 15, 2009 | 8.369 | 8.424 | 8.296 | 8.390 | 26,792,884 | +0.01(+0.15%) |
Dec 14, 2009 | 8.382 | 8.390 | 8.348 | 8.377 | 32,600,466 | +0.06(+0.77%) |
Dec 11, 2009 | 8.305 | 8.348 | 8.284 | 8.314 | 55,700,136 | +0.03(+0.36%) |
Dec 10, 2009 | 8.284 | 8.309 | 8.275 | 8.284 | 23,351,148 | +0.03(+0.41%) |
Dec 09, 2009 | 8.220 | 8.273 | 8.199 | 8.250 | 39,656,288 | +0.05(+0.57%) |
Dec 08, 2009 | 8.288 | 8.288 | 8.147 | 8.203 | 30,030,700 | -0.05(-0.57%) |
Dec 07, 2009 | 8.233 | 8.292 | 8.194 | 8.250 | 41,730,648 | +0.02(+0.26%) |
Dec 04, 2009 | 8.156 | 8.275 | 8.156 | 8.228 | 38,994,632 | +0.08(+0.94%) |
Dec 03, 2009 | 8.194 | 8.228 | 8.143 | 8.152 | 32,282,576 | -0.01(-0.10%) |
Dec 02, 2009 | 8.126 | 8.190 | 8.126 | 8.160 | 30,411,476 | +0.04(+0.47%) |
Dec 01, 2009 | 8.075 | 8.164 | 8.054 | 8.122 | 29,739,622 | +0.11(+1.38%) |
Nov 30, 2009 | 8.135 | 8.135 | 7.986 | 8.011 | 41,539,404 | -0.08(-1.00%) |
Nov 27, 2009 | 8.092 | 8.199 | 8.011 | 8.092 | 32,018,148 | -0.08(-0.99%) |
Nov 25, 2009 | 8.245 | 8.262 | 8.143 | 8.173 | 32,901,222 | -0.05(-0.57%) |
Nov 24, 2009 | 8.177 | 8.271 | 8.122 | 8.220 | 46,706,028 | +0.07(+0.89%) |
Nov 23, 2009 | 8.147 | 8.186 | 8.113 | 8.147 | 56,734,192 | +0.06(+0.79%) |
Nov 20, 2009 | 8.160 | 8.164 | 8.041 | 8.084 | 46,754,876 | -0.10(-1.20%) |
Nov 19, 2009 | 8.228 | 8.245 | 8.139 | 8.181 | 31,353,676 | -0.04(-0.47%) |
Nov 18, 2009 | 8.203 | 8.267 | 8.186 | 8.220 | 28,237,298 | +0.03(+0.31%) |
Nov 17, 2009 | 8.203 | 8.250 | 8.173 | 8.194 | 27,166,306 | -0.04(-0.52%) |
Nov 16, 2009 | 8.267 | 8.296 | 8.220 | 8.237 | 35,972,372 | +0.03(+0.42%) |
Nov 13, 2009 | 8.101 | 8.220 | 8.092 | 8.203 | 34,361,740 | +0.10(+1.26%) |
Nov 12, 2009 | 8.079 | 8.160 | 8.071 | 8.101 | 26,998,712 | +0.02(+0.26%) |
Nov 11, 2009 | 8.190 | 8.199 | 8.054 | 8.079 | 36,255,892 | -0.04(-0.52%) |
Nov 10, 2009 | 8.041 | 8.177 | 8.020 | 8.122 | 40,155,148 | +0.09(+1.06%) |
Nov 09, 2009 | 8.020 | 8.062 | 7.956 | 8.037 | 46,604,276 | +0.14(+1.78%) |
Nov 06, 2009 | 7.913 | 7.926 | 7.841 | 7.896 | 45,265,672 | -0.06(-0.80%) |
Nov 05, 2009 | 7.913 | 7.977 | 7.866 | 7.960 | 41,283,996 | +0.09(+1.19%) |
Nov 04, 2009 | 7.862 | 7.943 | 7.828 | 7.866 | 36,662,156 | +0.00(+0.05%) |
Nov 03, 2009 | 7.781 | 7.866 | 7.739 | 7.862 | 35,673,212 | +0.07(+0.87%) |
Nov 02, 2009 | 7.717 | 7.819 | 7.675 | 7.794 | 26,758,462 | +0.08(+1.05%) |
Oct 30, 2009 | 7.798 | 7.845 | 7.704 | 7.713 | 37,727,276 | -0.11(-1.36%) |
Oct 29, 2009 | 7.764 | 7.866 | 7.696 | 7.819 | 37,293,736 | +0.07(+0.88%) |
Oct 28, 2009 | 7.764 | 7.802 | 7.730 | 7.751 | 33,730,572 | +0.03(+0.33%) |
Oct 27, 2009 | 7.666 | 7.751 | 7.615 | 7.726 | 39,328,836 | +0.07(+0.89%) |
Oct 26, 2009 | 7.662 | 7.726 | 7.585 | 7.658 | 46,786,532 | +0.02(+0.28%) |
Oct 23, 2009 | 7.632 | 7.641 | 7.581 | 7.636 | 36,516,724 | -0.11(-1.38%) |
Oct 22, 2009 | 7.739 | 7.781 | 7.658 | 7.743 | 33,589,400 | -0.01(-0.16%) |
Oct 21, 2009 | 7.824 | 7.849 | 7.709 | 7.756 | 66,677,276 | -0.19(-2.41%) |
Oct 20, 2009 | 7.926 | 7.973 | 7.811 | 7.947 | 41,230,376 | +0.13(+1.69%) |
Oct 19, 2009 | 7.802 | 7.943 | 7.794 | 7.815 | 45,218,092 | +0.03(+0.44%) |
Oct 16, 2009 | 7.747 | 7.811 | 7.709 | 7.781 | 33,502,894 | +0.01(+0.11%) |
Oct 15, 2009 | 7.751 | 7.794 | 7.726 | 7.773 | 32,247,050 | +0.01(+0.11%) |
Oct 14, 2009 | 7.751 | 7.785 | 7.700 | 7.764 | 28,330,628 | +0.07(+0.94%) |
Oct 13, 2009 | 7.743 | 7.756 | 7.658 | 7.692 | 27,747,670 | -0.03(-0.33%) |
Oct 12, 2009 | 7.752 | 7.790 | 7.700 | 7.717 | 31,630,912 | +0.03(+0.33%) |
Oct 09, 2009 | 7.649 | 7.713 | 7.598 | 7.692 | 32,656,720 | +0.09(+1.18%) |
Oct 08, 2009 | 7.590 | 7.632 | 7.577 | 7.602 | 25,316,588 | +0.05(+0.68%) |
Oct 07, 2009 | 7.572 | 7.607 | 7.521 | 7.551 | 31,499,176 | -0.03(-0.45%) |
Oct 06, 2009 | 7.560 | 7.617 | 7.453 | 7.585 | 39,802,860 | +0.07(+0.96%) |
Oct 05, 2009 | 7.496 | 7.530 | 7.360 | 7.513 | 38,849,904 | +0.07(+0.97%) |
Oct 02, 2009 | 7.415 | 7.466 | 7.394 | 7.440 | 37,080,584 | -0.03(-0.40%) |
Oct 01, 2009 | 7.568 | 7.581 | 7.402 | 7.470 | 99,832,832 | -0.11(-1.52%) |
Sep 30, 2009 | 7.645 | 7.653 | 7.534 | 7.585 | 49,198,128 | -0.04(-0.50%) |
Sep 29, 2009 | 7.521 | 7.666 | 7.521 | 7.624 | 43,223,712 | +0.08(+1.02%) |
Sep 28, 2009 | 7.487 | 7.564 | 7.453 | 7.547 | 23,865,254 | +0.09(+1.26%) |
Sep 25, 2009 | 7.475 | 7.538 | 7.436 | 7.453 | 25,300,944 | +0.00(+0.00%) |
Sep 24, 2009 | 7.568 | 7.581 | 7.440 | 7.453 | 50,175,152 | -0.11(-1.41%) |
Sep 23, 2009 | 7.611 | 7.662 | 7.551 | 7.560 | 52,942,992 | -0.06(-0.78%) |
Sep 22, 2009 | 7.687 | 7.692 | 7.585 | 7.619 | 38,850,636 | -0.06(-0.83%) |
Sep 21, 2009 | 7.607 | 7.683 | 7.560 | 7.683 | 38,844,944 | +0.03(+0.45%) |
Sep 18, 2009 | 7.700 | 7.700 | 7.645 | 7.649 | 44,985,256 | -0.03(-0.33%) |
Sep 17, 2009 | 7.768 | 7.794 | 7.619 | 7.675 | 50,409,424 | -0.00(-0.06%) |
Sep 16, 2009 | 7.666 | 7.790 | 7.632 | 7.679 | 45,691,164 | +0.05(+0.68%) |
Sep 15, 2009 | 7.683 | 7.709 | 7.568 | 7.628 | 42,070,144 | -0.09(-1.16%) |
Sep 14, 2009 | 7.730 | 7.764 | 7.636 | 7.717 | 50,334,028 | -0.01(-0.11%) |
Sep 11, 2009 | 7.798 | 7.815 | 7.666 | 7.726 | 48,860,744 | -0.17(-2.10%) |
Sep 10, 2009 | 7.956 | 7.964 | 7.837 | 7.892 | 63,616,220 | -0.03(-0.32%) |
Sep 09, 2009 | 7.905 | 7.956 | 7.862 | 7.917 | 47,246,700 | +0.03(+0.38%) |
Sep 08, 2009 | 7.930 | 7.930 | 7.862 | 7.888 | 42,542,824 | +0.01(+0.11%) |
Sep 04, 2009 | 7.751 | 7.883 | 7.743 | 7.879 | 28,280,082 | +0.12(+1.59%) |
Sep 03, 2009 | 7.832 | 7.832 | 7.730 | 7.756 | 28,414,842 | -0.03(-0.38%) |
Sep 02, 2009 | 7.734 | 7.822 | 7.692 | 7.785 | 42,061,792 | +0.07(+0.94%) |
Sep 01, 2009 | 7.781 | 7.807 | 7.679 | 7.713 | 41,226,884 | -0.07(-0.93%) |
Aug 31, 2009 | 7.781 | 7.824 | 7.730 | 7.785 | 31,745,408 | +0.03(+0.33%) |
Aug 28, 2009 | 7.837 | 7.858 | 7.717 | 7.760 | 36,685,564 | -0.02(-0.27%) |
Aug 27, 2009 | 7.760 | 7.785 | 7.666 | 7.781 | 48,982,960 | +0.04(+0.55%) |
Aug 26, 2009 | 7.704 | 7.756 | 7.687 | 7.739 | 31,732,532 | +0.01(+0.11%) |
Aug 25, 2009 | 7.854 | 7.854 | 7.696 | 7.730 | 44,891,412 | -0.08(-0.98%) |
Aug 24, 2009 | 7.726 | 7.858 | 7.687 | 7.807 | 39,260,808 | +0.12(+1.61%) |
Aug 21, 2009 | 7.670 | 7.709 | 7.594 | 7.683 | 40,070,992 | +0.14(+1.92%) |
Aug 20, 2009 | 7.538 | 7.619 | 7.483 | 7.538 | 29,109,452 | +0.02(+0.23%) |
Aug 19, 2009 | 7.479 | 7.555 | 7.453 | 7.521 | 29,572,320 | +0.01(+0.11%) |
Aug 18, 2009 | 7.457 | 7.547 | 7.432 | 7.513 | 25,451,730 | +0.06(+0.80%) |
Aug 17, 2009 | 7.411 | 7.475 | 7.394 | 7.453 | 35,224,892 | -0.03(-0.34%) |
Aug 14, 2009 | 7.496 | 7.551 | 7.445 | 7.479 | 21,267,530 | -0.03(-0.45%) |
Aug 13, 2009 | 7.521 | 7.538 | 7.453 | 7.513 | 38,942,004 | +0.03(+0.34%) |
Aug 12, 2009 | 7.449 | 7.568 | 7.436 | 7.487 | 79,506,608 | +0.03(+0.34%) |
Aug 11, 2009 | 7.457 | 7.555 | 7.445 | 7.462 | 33,416,258 | -0.02(-0.23%) |
Aug 10, 2009 | 7.538 | 7.560 | 7.453 | 7.479 | 26,595,448 | -0.06(-0.85%) |
Aug 07, 2009 | 7.547 | 7.594 | 7.496 | 7.543 | 26,043,372 | +0.03(+0.40%) |
Aug 06, 2009 | 7.496 | 7.513 | 7.428 | 7.513 | 34,871,552 | +0.06(+0.74%) |
Aug 05, 2009 | 7.513 | 7.538 | 7.415 | 7.457 | 29,982,418 | -0.03(-0.39%) |
Aug 04, 2009 | 7.509 | 7.555 | 7.440 | 7.487 | 37,000,220 | -0.03(-0.35%) |
Aug 03, 2009 | 7.551 | 7.611 | 7.496 | 7.513 | 36,839,552 | +0.05(+0.63%) |
Jul 31, 2009 | 7.543 | 7.641 | 7.423 | 7.466 | 30,452,736 | -0.06(-0.85%) |
Jul 30, 2009 | 7.594 | 7.666 | 7.521 | 7.530 | 32,145,112 | -0.00(-0.06%) |
Jul 29, 2009 | 7.496 | 7.547 | 7.453 | 7.534 | 25,841,378 | +0.05(+0.63%) |
Jul 28, 2009 | 7.419 | 7.560 | 7.351 | 7.487 | 33,011,614 | +0.07(+0.98%) |
Jul 27, 2009 | 7.364 | 7.428 | 7.285 | 7.415 | 32,627,966 | +0.03(+0.40%) |
Jul 24, 2009 | 7.402 | 7.449 | 7.321 | 7.385 | 1,014 | -0.03(-0.40%) |
Jul 23, 2009 | 7.398 | 7.453 | 7.313 | 7.415 | 40,044,168 | +0.05(+0.64%) |
Jul 22, 2009 | 7.287 | 7.453 | 7.270 | 7.368 | 38,577,636 | -0.01(-0.17%) |
Jul 21, 2009 | 7.385 | 7.453 | 7.325 | 7.381 | 30,959,776 | +0.03(+0.35%) |
Jul 20, 2009 | 7.406 | 7.411 | 7.304 | 7.355 | 31,327,420 | -0.03(-0.40%) |
Jul 17, 2009 | 7.245 | 7.398 | 7.219 | 7.385 | 38,875,312 | +0.15(+2.06%) |
Jul 16, 2009 | 7.147 | 7.279 | 7.147 | 7.236 | 54,298,936 | +0.06(+0.83%) |
Jul 15, 2009 | 7.134 | 7.193 | 7.074 | 7.176 | 44,280,216 | +0.09(+1.26%) |
Jul 14, 2009 | 7.083 | 7.112 | 7.053 | 7.087 | 32,361,398 | -0.01(-0.12%) |
Jul 13, 2009 | 7.036 | 7.104 | 7.023 | 7.095 | 31,443,976 | +0.08(+1.15%) |
Jul 10, 2009 | 7.023 | 7.040 | 6.939 | 7.015 | 49,969,224 | +0.05(+0.73%) |
Jul 09, 2009 | 7.002 | 7.002 | 6.942 | 6.963 | 34,686,844 | -0.02(-0.30%) |
Jul 08, 2009 | 6.993 | 7.010 | 6.938 | 6.985 | 36,338,940 | +0.02(+0.31%) |
Jul 07, 2009 | 7.044 | 7.091 | 6.951 | 6.963 | 33,591,420 | -0.11(-1.62%) |
Jul 06, 2009 | 6.917 | 7.100 | 6.857 | 7.078 | 36,470,196 | +0.14(+1.96%) |
Jul 02, 2009 | 7.057 | 7.078 | 6.925 | 6.942 | 43,512,192 | -0.16(-2.28%) |
Jul 01, 2009 | 7.010 | 7.134 | 6.985 | 7.104 | 32,582,378 | +0.12(+1.77%) |
Jun 30, 2009 | 7.032 | 7.053 | 6.934 | 6.980 | 30,711,488 | -0.05(-0.67%) |
Jun 29, 2009 | 7.040 | 7.049 | 6.980 | 7.027 | 22,155,058 | +0.01(+0.12%) |
Jun 26, 2009 | 7.044 | 7.053 | 6.959 | 7.019 | 42,090,232 | -0.03(-0.36%) |
Jun 25, 2009 | 6.953 | 7.044 | 6.934 | 7.044 | 38,040,788 | +0.14(+2.04%) |
Jun 24, 2009 | 6.972 | 6.989 | 6.878 | 6.904 | 31,977,796 | -0.02(-0.31%) |
Jun 23, 2009 | 7.006 | 7.006 | 6.895 | 6.925 | 38,887,504 | -0.04(-0.55%) |
Jun 22, 2009 | 6.934 | 7.019 | 6.912 | 6.963 | 38,416,136 | -0.03(-0.37%) |
Jun 19, 2009 | 7.006 | 7.044 | 6.942 | 6.989 | 64,404,020 | +0.01(+0.18%) |
Jun 18, 2009 | 6.929 | 7.023 | 6.908 | 6.976 | 32,407,362 | +0.07(+0.99%) |
Jun 17, 2009 | 6.959 | 7.015 | 6.900 | 6.908 | 51,004,928 | -0.02(-0.25%) |
Jun 16, 2009 | 7.053 | 7.083 | 6.925 | 6.925 | 35,856,988 | -0.12(-1.75%) |
Jun 15, 2009 | 7.061 | 7.087 | 7.006 | 7.049 | 41,337,840 | -0.04(-0.54%) |
Jun 12, 2009 | 7.155 | 7.193 | 7.036 | 7.087 | 45,710,020 | -0.09(-1.25%) |
Jun 11, 2009 | 7.219 | 7.317 | 7.172 | 7.176 | 49,271,816 | -0.09(-1.29%) |
Jun 10, 2009 | 7.411 | 7.449 | 7.232 | 7.270 | 57,387,712 | -0.12(-1.61%) |
Jun 09, 2009 | 7.372 | 7.411 | 7.306 | 7.389 | 47,779,676 | +0.06(+0.81%) |
Jun 08, 2009 | 7.223 | 7.423 | 7.198 | 7.330 | 50,045,176 | +0.08(+1.06%) |
Jun 05, 2009 | 7.266 | 7.304 | 7.210 | 7.253 | 30,513,788 | +0.03(+0.35%) |
Jun 04, 2009 | 7.240 | 7.291 | 7.202 | 7.227 | 32,990,814 | -0.01(-0.18%) |
Jun 03, 2009 | 7.266 | 7.291 | 7.219 | 7.240 | 55,972,296 | -0.05(-0.70%) |
Jun 02, 2009 | 7.334 | 7.364 | 7.291 | 7.291 | 26,259,292 | -0.03(-0.41%) |
Jun 01, 2009 | 7.321 | 7.347 | 7.283 | 7.321 | 28,156,016 | +0.04(+0.59%) |
May 29, 2009 | 7.274 | 7.283 | 7.164 | 7.279 | 27,730,958 | +0.04(+0.53%) |
May 28, 2009 | 7.095 | 7.266 | 7.095 | 7.240 | 35,852,912 | +0.14(+2.04%) |
May 27, 2009 | 7.215 | 7.223 | 7.087 | 7.095 | 30,429,272 | -0.11(-1.54%) |
May 26, 2009 | 7.087 | 7.236 | 7.066 | 7.206 | 30,386,352 | +0.12(+1.68%) |
May 22, 2009 | 7.070 | 7.159 | 7.036 | 7.087 | 29,044,824 | +0.00(+0.00%) |
May 21, 2009 | 7.083 | 7.121 | 7.044 | 7.087 | 34,685,244 | -0.06(-0.78%) |
May 20, 2009 | 7.206 | 7.236 | 7.100 | 7.142 | 51,950,688 | -0.02(-0.24%) |
May 19, 2009 | 7.193 | 7.204 | 7.100 | 7.159 | 32,101,720 | -0.03(-0.41%) |
May 18, 2009 | 7.215 | 7.219 | 7.027 | 7.189 | 59,379,312 | -0.04(-0.59%) |
May 15, 2009 | 7.236 | 7.334 | 7.202 | 7.232 | 45,488,036 | -0.01(-0.12%) |
May 14, 2009 | 7.313 | 7.389 | 7.189 | 7.240 | 43,807,684 | -0.09(-1.22%) |
May 13, 2009 | 7.377 | 7.453 | 7.253 | 7.330 | 29,064,332 | -0.08(-1.04%) |
May 12, 2009 | 7.308 | 7.504 | 7.296 | 7.406 | 39,569,644 | +0.15(+2.05%) |
May 11, 2009 | 7.240 | 7.308 | 7.176 | 7.257 | 23,964,252 | -0.03(-0.35%) |
May 08, 2009 | 7.308 | 7.325 | 7.227 | 7.283 | 29,253,940 | +0.04(+0.53%) |
May 07, 2009 | 7.300 | 7.304 | 7.152 | 7.245 | 33,219,542 | -0.02(-0.29%) |
May 06, 2009 | 7.117 | 7.270 | 7.083 | 7.266 | 44,955,836 | +0.20(+2.77%) |
May 05, 2009 | 6.921 | 7.074 | 6.840 | 7.070 | 34,941,400 | +0.18(+2.66%) |
May 04, 2009 | 7.070 | 7.070 | 6.844 | 6.887 | 45,658,596 | -0.09(-1.22%) |
May 01, 2009 | 6.985 | 6.985 | 6.865 | 6.972 | 27,519,418 | +0.02(+0.25%) |
Apr 30, 2009 | 7.223 | 7.232 | 6.955 | 6.955 | 48,930,572 | -0.21(-2.91%) |
Apr 29, 2009 | 7.266 | 7.283 | 7.151 | 7.164 | 35,322,116 | -0.08(-1.06%) |
Apr 28, 2009 | 7.155 | 7.283 | 7.138 | 7.240 | 28,671,858 | +0.05(+0.71%) |
Apr 27, 2009 | 7.181 | 7.296 | 7.155 | 7.189 | 26,880,864 | -0.02(-0.24%) |
Apr 24, 2009 | 7.219 | 7.342 | 7.138 | 7.206 | 34,995,356 | +0.01(+0.12%) |
Apr 23, 2009 | 7.206 | 7.232 | 7.117 | 7.198 | 30,121,744 | +0.02(+0.30%) |
Apr 22, 2009 | 7.061 | 7.385 | 7.010 | 7.176 | 68,948,632 | +0.07(+1.02%) |
Apr 21, 2009 | 7.172 | 7.236 | 7.083 | 7.104 | 37,190,548 | -0.11(-1.48%) |
Apr 20, 2009 | 7.223 | 7.304 | 7.147 | 7.210 | 34,582,440 | -0.03(-0.35%) |
Apr 17, 2009 | 7.245 | 7.304 | 7.176 | 7.236 | 36,029,560 | +0.00(+0.06%) |
Apr 16, 2009 | 7.227 | 7.257 | 7.061 | 7.232 | 35,205,480 | +0.04(+0.53%) |
Apr 15, 2009 | 7.002 | 7.206 | 6.985 | 7.193 | 38,248,288 | +0.17(+2.49%) |
Apr 14, 2009 | 7.032 | 7.078 | 6.891 | 7.019 | 33,330,034 | -0.03(-0.48%) |
Apr 13, 2009 | 7.019 | 7.087 | 6.946 | 7.053 | 33,607,556 | +0.11(+1.53%) |
Apr 09, 2009 | 6.972 | 7.019 | 6.827 | 6.946 | 37,195,020 | -0.03(-0.49%) |
Apr 08, 2009 | 6.951 | 7.019 | 6.891 | 6.980 | 21,743,572 | +0.04(+0.61%) |
Apr 07, 2009 | 6.870 | 7.040 | 6.814 | 6.938 | 34,504,844 | +0.06(+0.80%) |
Apr 06, 2009 | 6.840 | 6.904 | 6.802 | 6.883 | 26,772,522 | +0.00(+0.00%) |
Apr 03, 2009 | 6.819 | 6.904 | 6.802 | 6.883 | 32,317,194 | +0.02(+0.31%) |
Apr 02, 2009 | 6.985 | 7.006 | 6.827 | 6.861 | 45,259,632 | -0.08(-1.17%) |
Apr 01, 2009 | 6.746 | 6.985 | 6.712 | 6.942 | 38,949,636 | +0.12(+1.75%) |
Mar 31, 2009 | 7.023 | 7.044 | 6.738 | 6.823 | 56,732,104 | -0.15(-2.20%) |
Mar 30, 2009 | 6.959 | 7.130 | 6.883 | 6.976 | 31,080,768 | -0.35(-4.82%) |
Mar 26, 2009 | 7.389 | 7.406 | 7.172 | 7.330 | 46,761,168 | -0.03(-0.35%) |
Mar 25, 2009 | 7.325 | 7.411 | 7.245 | 7.355 | 31,513,692 | +0.02(+0.29%) |
Mar 24, 2009 | 7.291 | 7.377 | 7.202 | 7.334 | 33,225,408 | +0.05(+0.64%) |
Mar 23, 2009 | 7.155 | 7.287 | 7.147 | 7.287 | 36,488,452 | +0.14(+1.97%) |
Mar 20, 2009 | 7.155 | 7.283 | 7.091 | 7.147 | 43,509,964 | +0.13(+1.88%) |
Mar 19, 2009 | 7.215 | 7.232 | 6.997 | 7.015 | 44,281,116 | -0.16(-2.26%) |
Mar 18, 2009 | 7.223 | 7.304 | 7.095 | 7.176 | 45,290,604 | -0.16(-2.15%) |
Mar 17, 2009 | 7.227 | 7.338 | 7.112 | 7.334 | 35,757,880 | +0.13(+1.83%) |
Mar 16, 2009 | 7.117 | 7.342 | 7.117 | 7.202 | 42,737,424 | +0.10(+1.38%) |
Mar 13, 2009 | 6.934 | 7.181 | 6.840 | 7.104 | 0 | +0.16(+2.33%) |
Mar 12, 2009 | 6.844 | 6.980 | 6.742 | 6.942 | 45,795,740 | -0.04(-0.55%) |
Mar 11, 2009 | 7.112 | 7.121 | 6.921 | 6.980 | 55,091,260 | -0.09(-1.26%) |
Mar 10, 2009 | 6.840 | 7.091 | 6.763 | 7.070 | 63,868,420 | +0.32(+4.67%) |
Mar 09, 2009 | 6.648 | 6.810 | 6.606 | 6.755 | 48,256,244 | +0.06(+0.89%) |
Mar 06, 2009 | 6.733 | 6.746 | 6.589 | 6.695 | 0 | +0.03(+0.45%) |
Mar 05, 2009 | 6.435 | 6.806 | 6.388 | 6.665 | 81,966,072 | +0.25(+3.85%) |
Mar 04, 2009 | 6.337 | 6.482 | 6.210 | 6.418 | 54,931,964 | +0.02(+0.33%) |
Mar 02, 2009 | 6.491 | 6.563 | 6.397 | 6.397 | 51,531,072 | -0.18(-2.72%) |
Feb 27, 2009 | 6.388 | 6.640 | 6.346 | 6.576 | 0 | +0.14(+2.12%) |
Feb 26, 2009 | 6.635 | 6.708 | 6.435 | 6.440 | 30,684,894 | -0.12(-1.88%) |
Feb 25, 2009 | 6.538 | 6.653 | 6.452 | 6.563 | 88,184,488 | +0.02(+0.26%) |
Feb 24, 2009 | 6.444 | 6.576 | 6.388 | 6.546 | 45,692,224 | +0.14(+2.13%) |
Feb 23, 2009 | 6.316 | 6.640 | 6.316 | 6.410 | 40,578,544 | -0.17(-2.65%) |
Feb 20, 2009 | 6.342 | 6.649 | 6.342 | 6.584 | 42,796,648 | -0.10(-1.53%) |
Feb 19, 2009 | 6.418 | 6.750 | 6.418 | 6.687 | 39,010,596 | +0.07(+1.09%) |
Feb 18, 2009 | 6.657 | 6.708 | 6.563 | 6.614 | 45,087,412 | -0.02(-0.26%) |
Feb 17, 2009 | 6.665 | 6.712 | 6.567 | 6.631 | 49,915,596 | -0.15(-2.20%) |
Feb 13, 2009 | 6.963 | 6.980 | 6.746 | 6.780 | 57,743,896 | -0.27(-3.81%) |
Feb 12, 2009 | 7.015 | 7.061 | 6.887 | 7.049 | 46,087,176 | +0.03(+0.49%) |
Feb 11, 2009 | 7.049 | 7.125 | 6.993 | 7.015 | 33,952,360 | +0.00(+0.00%) |
Feb 10, 2009 | 7.185 | 7.198 | 6.963 | 7.015 | 47,472,700 | -0.14(-2.02%) |
Feb 09, 2009 | 7.206 | 7.215 | 7.117 | 7.159 | 29,018,286 | -0.06(-0.88%) |
Feb 06, 2009 | 7.032 | 7.232 | 6.968 | 7.223 | 48,018,756 | +0.21(+2.98%) |
Feb 05, 2009 | 7.138 | 7.147 | 6.951 | 7.015 | 53,495,784 | -0.12(-1.67%) |
Feb 04, 2009 | 7.215 | 7.253 | 7.112 | 7.134 | 58,913,108 | -0.08(-1.06%) |
Feb 03, 2009 | 7.138 | 7.240 | 7.125 | 7.210 | 52,723,596 | +0.10(+1.44%) |
Feb 02, 2009 | 7.002 | 7.210 | 6.985 | 7.108 | 46,355,372 | +0.06(+0.91%) |
Jan 30, 2009 | 7.198 | 7.236 | 7.032 | 7.044 | 0 | -0.13(-1.78%) |
Jan 29, 2009 | 7.236 | 7.270 | 7.142 | 7.172 | 52,036,600 | +0.02(+0.24%) |
Jan 28, 2009 | 7.270 | 7.270 | 7.027 | 7.155 | 46,196,536 | -0.06(-0.77%) |
Jan 27, 2009 | 7.138 | 7.240 | 7.112 | 7.210 | 40,652,696 | +0.10(+1.44%) |
Jan 26, 2009 | 7.236 | 7.283 | 7.066 | 7.108 | 38,958,344 | -0.06(-0.89%) |
Jan 23, 2009 | 7.117 | 7.249 | 7.066 | 7.172 | 35,719,196 | -0.05(-0.71%) |
Jan 22, 2009 | 7.138 | 7.274 | 7.095 | 7.223 | 43,867,104 | -0.00(-0.06%) |
Jan 21, 2009 | 7.419 | 7.462 | 7.010 | 7.227 | 73,307,016 | -0.08(-1.11%) |
Jan 20, 2009 | 7.219 | 7.509 | 7.155 | 7.308 | 90,793,464 | +0.14(+1.90%) |
Jan 16, 2009 | 7.104 | 7.219 | 6.946 | 7.172 | 67,441,344 | +0.20(+2.87%) |
Jan 15, 2009 | 6.917 | 7.027 | 6.836 | 6.972 | 65,009,196 | +0.08(+1.17%) |
Jan 14, 2009 | 6.836 | 6.908 | 6.738 | 6.891 | 68,894,928 | -0.02(-0.25%) |
Jan 13, 2009 | 6.823 | 6.929 | 6.717 | 6.908 | 83,253,328 | +0.18(+2.72%) |
Jan 12, 2009 | 6.640 | 6.921 | 6.474 | 6.725 | 79,427,928 | +0.13(+2.00%) |
Jan 09, 2009 | 6.486 | 6.644 | 6.444 | 6.593 | 51,905,144 | +0.16(+2.52%) |
Jan 08, 2009 | 6.444 | 6.474 | 6.388 | 6.431 | 45,465,928 | +0.00(+0.07%) |
Jan 07, 2009 | 6.418 | 6.478 | 6.393 | 6.427 | 41,522,972 | -0.03(-0.40%) |
Jan 06, 2009 | 6.589 | 6.644 | 6.405 | 6.452 | 57,485,184 | -0.10(-1.50%) |
Jan 05, 2009 | 6.452 | 6.576 | 6.431 | 6.550 | 56,880,260 | +0.08(+1.18%) |
Jan 02, 2009 | 6.465 | 6.495 | 6.371 | 6.474 | 43,164,088 | +0.06(+0.93%) |