Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.12 | 10.23 | 10.10 | 10.15 | 3,532,722 | +0.00(+0.00%) |
Mar 30, 2010 | 10.29 | 10.39 | 10.14 | 10.15 | 4,620,199 | -0.07(-0.66%) |
Mar 29, 2010 | 10.22 | 10.39 | 10.20 | 10.22 | 3,745,671 | +0.05(+0.53%) |
Mar 26, 2010 | 10.17 | 10.43 | 10.09 | 10.16 | 6,636,917 | +0.24(+2.38%) |
Mar 25, 2010 | 10.08 | 10.11 | 9.901 | 9.928 | 3,232,594 | -0.11(-1.08%) |
Mar 24, 2010 | 10.17 | 10.17 | 9.928 | 10.04 | 2,804,032 | -0.16(-1.52%) |
Mar 23, 2010 | 10.14 | 10.21 | 9.948 | 10.19 | 3,022,703 | +0.07(+0.73%) |
Mar 22, 2010 | 9.760 | 10.20 | 9.719 | 10.12 | 3,581,167 | +0.27(+2.74%) |
Mar 19, 2010 | 9.888 | 9.982 | 9.679 | 9.847 | 5,794,034 | +0.00(+0.00%) |
Mar 18, 2010 | 9.915 | 9.996 | 9.793 | 9.847 | 2,497,529 | -0.05(-0.55%) |
Mar 17, 2010 | 9.982 | 10.08 | 9.874 | 9.901 | 3,143,047 | -0.02(-0.20%) |
Mar 16, 2010 | 9.739 | 9.969 | 9.706 | 9.921 | 3,461,355 | +0.17(+1.73%) |
Mar 15, 2010 | 9.645 | 9.753 | 9.638 | 9.753 | 6,442,198 | -0.07(-0.69%) |
Mar 12, 2010 | 9.463 | 9.841 | 9.415 | 9.820 | 6,849,881 | +0.40(+4.30%) |
Mar 11, 2010 | 9.078 | 9.436 | 8.916 | 9.415 | 5,860,826 | +0.31(+3.41%) |
Mar 10, 2010 | 9.152 | 9.247 | 9.091 | 9.105 | 6,663,874 | -0.03(-0.37%) |
Mar 09, 2010 | 9.334 | 9.490 | 9.139 | 9.139 | 5,973,981 | -0.25(-2.68%) |
Mar 08, 2010 | 9.611 | 9.699 | 9.375 | 9.390 | 6,304,782 | -0.22(-2.30%) |
Mar 05, 2010 | 9.287 | 9.679 | 9.213 | 9.611 | 6,376,997 | +0.38(+4.09%) |
Mar 04, 2010 | 9.091 | 9.827 | 8.977 | 9.233 | 16,622,554 | +0.45(+5.15%) |
Mar 03, 2010 | 8.943 | 8.977 | 8.673 | 8.781 | 5,043,906 | -0.13(-1.51%) |
Mar 02, 2010 | 9.105 | 9.118 | 8.875 | 8.916 | 5,645,733 | -0.16(-1.78%) |
Mar 01, 2010 | 8.794 | 9.085 | 8.659 | 9.078 | 4,175,137 | +0.32(+3.70%) |
Feb 26, 2010 | 8.639 | 8.808 | 8.605 | 8.754 | 4,304,780 | +0.13(+1.57%) |
Feb 25, 2010 | 8.585 | 8.646 | 8.497 | 8.619 | 5,139,785 | -0.07(-0.85%) |
Feb 24, 2010 | 8.808 | 8.808 | 8.437 | 8.693 | 6,121,094 | -0.11(-1.30%) |
Feb 23, 2010 | 8.801 | 8.889 | 8.585 | 8.808 | 3,583,006 | +0.01(+0.08%) |
Feb 22, 2010 | 8.673 | 8.862 | 8.666 | 8.801 | 3,211,743 | +0.15(+1.72%) |
Feb 19, 2010 | 8.605 | 8.754 | 8.551 | 8.653 | 2,850,062 | +0.06(+0.71%) |
Feb 18, 2010 | 8.464 | 8.653 | 8.450 | 8.592 | 3,416,616 | +0.14(+1.68%) |
Feb 17, 2010 | 8.106 | 8.572 | 8.106 | 8.450 | 4,486,240 | +0.31(+3.81%) |
Feb 16, 2010 | 7.964 | 8.140 | 7.944 | 8.140 | 1,514,789 | +0.22(+2.73%) |
Feb 12, 2010 | 7.876 | 7.924 | 7.924 | 7.924 | 2,221,263 | -0.05(-0.68%) |
Feb 11, 2010 | 7.836 | 7.978 | 7.768 | 7.978 | 1,506,617 | +0.14(+1.81%) |
Feb 10, 2010 | 7.843 | 7.910 | 7.761 | 7.836 | 1,699,728 | -0.04(-0.51%) |
Feb 09, 2010 | 7.984 | 8.005 | 7.836 | 7.876 | 4,099,810 | +0.07(+0.95%) |
Feb 08, 2010 | 7.856 | 7.951 | 7.768 | 7.802 | 2,595,160 | -0.03(-0.43%) |
Feb 05, 2010 | 7.883 | 7.917 | 7.654 | 7.836 | 4,701,101 | -0.03(-0.34%) |
Feb 04, 2010 | 7.951 | 8.106 | 7.856 | 7.863 | 4,629,280 | -0.21(-2.59%) |
Feb 03, 2010 | 8.038 | 8.113 | 7.897 | 8.072 | 4,653,536 | +0.01(+0.17%) |
Feb 02, 2010 | 7.924 | 8.079 | 7.897 | 8.059 | 2,762,387 | +0.40(+5.29%) |
Feb 01, 2010 | 7.667 | 7.903 | 7.627 | 7.654 | 3,564,512 | +0.03(+0.44%) |
Jan 29, 2010 | 7.768 | 7.917 | 7.613 | 7.620 | 2,688,636 | -0.13(-1.74%) |
Jan 28, 2010 | 7.924 | 7.964 | 7.755 | 7.755 | 3,685,539 | -0.17(-2.13%) |
Jan 27, 2010 | 7.930 | 8.018 | 7.768 | 7.924 | 4,001,324 | +0.01(+0.09%) |
Jan 26, 2010 | 7.890 | 8.079 | 7.890 | 7.917 | 2,014,151 | -0.06(-0.76%) |
Jan 25, 2010 | 8.038 | 8.133 | 7.951 | 7.978 | 3,782,437 | +0.05(+0.60%) |
Jan 22, 2010 | 7.991 | 8.133 | 7.897 | 7.930 | 4,736,337 | -0.10(-1.26%) |
Jan 21, 2010 | 7.957 | 8.106 | 7.903 | 8.032 | 6,259,053 | +0.07(+0.85%) |
Jan 20, 2010 | 7.998 | 8.099 | 7.930 | 7.964 | 2,557,999 | -0.09(-1.17%) |
Jan 19, 2010 | 8.241 | 8.261 | 8.032 | 8.059 | 4,127,799 | -0.16(-1.97%) |
Jan 15, 2010 | 8.410 | 8.221 | 8.221 | 8.221 | 3,607,626 | -0.17(-2.01%) |
Jan 14, 2010 | 8.349 | 8.470 | 8.308 | 8.389 | 3,256,629 | +0.01(+0.16%) |
Jan 13, 2010 | 8.383 | 8.396 | 8.207 | 8.376 | 3,706,882 | +0.11(+1.39%) |
Jan 12, 2010 | 8.174 | 8.368 | 8.154 | 8.261 | 4,319,626 | +0.03(+0.32%) |
Jan 11, 2010 | 8.281 | 8.361 | 8.068 | 8.234 | 5,695,111 | +0.07(+0.82%) |
Jan 08, 2010 | 7.881 | 8.194 | 7.768 | 8.168 | 6,187,214 | +0.29(+3.64%) |
Jan 07, 2010 | 7.961 | 8.068 | 7.841 | 7.881 | 3,135,832 | -0.06(-0.76%) |
Jan 06, 2010 | 7.684 | 7.981 | 7.608 | 7.941 | 7,328,597 | +0.29(+3.84%) |
Jan 05, 2010 | 7.401 | 7.688 | 7.401 | 7.648 | 4,370,809 | +0.21(+2.78%) |
Jan 04, 2010 | 7.528 | 7.621 | 7.424 | 7.441 | 2,810,303 | +0.01(+0.18%) |
Dec 31, 2009 | 7.548 | 7.428 | 7.428 | 7.428 | 2,149,947 | -0.13(-1.76%) |
Dec 30, 2009 | 7.408 | 7.694 | 7.354 | 7.561 | 5,008,964 | +0.11(+1.43%) |
Dec 29, 2009 | 7.461 | 7.494 | 7.374 | 7.454 | 2,261,783 | +0.07(+0.99%) |
Dec 28, 2009 | 7.374 | 7.468 | 7.341 | 7.381 | 2,899,081 | +0.01(+0.18%) |
Dec 24, 2009 | 7.381 | 7.388 | 7.274 | 7.368 | 1,296,957 | +0.05(+0.64%) |
Dec 23, 2009 | 7.068 | 7.341 | 7.068 | 7.321 | 4,857,300 | +0.22(+3.10%) |
Dec 22, 2009 | 6.968 | 7.128 | 6.914 | 7.101 | 3,778,762 | +0.15(+2.21%) |
Dec 21, 2009 | 6.834 | 7.001 | 6.754 | 6.948 | 2,356,119 | +0.18(+2.66%) |
Dec 18, 2009 | 6.788 | 6.834 | 6.694 | 6.768 | 5,383,540 | +0.05(+0.69%) |
Dec 17, 2009 | 6.721 | 6.754 | 6.641 | 6.721 | 6,059,729 | -0.01(-0.20%) |
Dec 16, 2009 | 6.534 | 6.791 | 6.488 | 6.734 | 4,293,584 | +0.24(+3.70%) |
Dec 15, 2009 | 6.468 | 6.521 | 6.414 | 6.494 | 3,619,886 | +0.01(+0.21%) |
Dec 14, 2009 | 6.481 | 6.494 | 6.461 | 6.481 | 3,396,483 | +0.01(+0.10%) |
Dec 11, 2009 | 6.474 | 6.601 | 6.461 | 6.474 | 2,958,957 | +0.01(+0.10%) |
Dec 10, 2009 | 6.361 | 6.528 | 6.348 | 6.468 | 3,079,597 | +0.12(+1.89%) |
Dec 09, 2009 | 6.468 | 6.474 | 6.308 | 6.348 | 3,368,562 | -0.10(-1.55%) |
Dec 08, 2009 | 6.528 | 6.548 | 6.388 | 6.448 | 3,021,214 | -0.13(-2.03%) |
Dec 07, 2009 | 6.588 | 6.728 | 6.534 | 6.581 | 1,940,118 | +0.03(+0.41%) |
Dec 04, 2009 | 6.594 | 6.814 | 6.541 | 6.554 | 3,775,930 | +0.06(+0.92%) |
Dec 03, 2009 | 6.581 | 6.634 | 6.474 | 6.494 | 3,786,668 | -0.11(-1.72%) |
Dec 02, 2009 | 6.574 | 6.708 | 6.554 | 6.608 | 4,128,341 | +0.04(+0.61%) |
Dec 01, 2009 | 6.448 | 6.574 | 6.328 | 6.568 | 4,792,379 | +0.24(+3.79%) |
Nov 30, 2009 | 6.668 | 6.668 | 6.314 | 6.328 | 5,904,075 | -0.30(-4.53%) |
Nov 27, 2009 | 6.621 | 6.821 | 6.601 | 6.628 | 1,326,609 | -0.15(-2.17%) |
Nov 25, 2009 | 6.534 | 6.801 | 6.521 | 6.774 | 3,338,041 | +0.26(+3.99%) |
Nov 24, 2009 | 6.721 | 6.774 | 6.501 | 6.514 | 6,375,940 | -0.25(-3.74%) |
Nov 23, 2009 | 6.981 | 7.001 | 6.708 | 6.768 | 5,684,425 | -0.15(-2.12%) |
Nov 20, 2009 | 6.614 | 7.221 | 6.541 | 6.914 | 6,537,079 | -0.15(-2.08%) |
Nov 19, 2009 | 7.421 | 7.421 | 7.061 | 7.061 | 5,197,928 | -0.34(-4.59%) |
Nov 18, 2009 | 7.274 | 7.408 | 7.174 | 7.401 | 3,728,100 | +0.11(+1.46%) |
Nov 17, 2009 | 7.414 | 7.454 | 7.194 | 7.294 | 3,085,462 | -0.14(-1.88%) |
Nov 16, 2009 | 7.281 | 7.481 | 7.281 | 7.434 | 3,060,847 | +0.21(+2.86%) |
Nov 13, 2009 | 7.214 | 7.278 | 7.094 | 7.228 | 2,896,664 | +0.03(+0.37%) |
Nov 12, 2009 | 7.374 | 7.394 | 7.174 | 7.201 | 2,741,744 | -0.13(-1.82%) |
Nov 11, 2009 | 7.334 | 7.454 | 7.248 | 7.334 | 2,524,493 | +0.02(+0.27%) |
Nov 10, 2009 | 7.194 | 7.348 | 7.128 | 7.314 | 4,371,928 | +0.04(+0.55%) |
Nov 09, 2009 | 7.148 | 7.328 | 7.141 | 7.274 | 2,604,845 | +0.17(+2.35%) |
Nov 06, 2009 | 6.908 | 7.108 | 6.848 | 7.108 | 3,180,719 | +0.17(+2.40%) |
Nov 05, 2009 | 6.934 | 7.034 | 6.728 | 6.941 | 2,927,697 | +0.00(+0.00%) |
Nov 04, 2009 | 6.954 | 7.074 | 6.901 | 6.941 | 3,388,247 | +0.03(+0.48%) |
Nov 03, 2009 | 6.768 | 6.921 | 6.621 | 6.908 | 5,082,186 | +0.12(+1.77%) |
Nov 02, 2009 | 6.954 | 7.068 | 6.661 | 6.788 | 8,918,969 | -0.20(-2.86%) |
Oct 30, 2009 | 7.154 | 7.201 | 6.968 | 6.988 | 7,184,486 | -0.15(-2.06%) |
Oct 29, 2009 | 6.988 | 7.308 | 6.948 | 7.134 | 5,308,191 | +0.17(+2.39%) |
Oct 28, 2009 | 7.281 | 7.328 | 6.934 | 6.968 | 7,807,180 | -0.32(-4.39%) |
Oct 27, 2009 | 7.708 | 7.714 | 7.221 | 7.288 | 8,923,626 | -0.41(-5.29%) |
Oct 26, 2009 | 7.834 | 7.934 | 7.594 | 7.694 | 6,863,532 | -0.12(-1.54%) |
Oct 23, 2009 | 7.788 | 7.841 | 7.754 | 7.814 | 4,624,295 | -0.09(-1.18%) |
Oct 22, 2009 | 7.728 | 7.981 | 7.654 | 7.908 | 3,456,013 | +0.19(+2.51%) |
Oct 21, 2009 | 7.974 | 8.094 | 7.681 | 7.714 | 3,759,512 | -0.26(-3.26%) |
Oct 20, 2009 | 7.954 | 8.001 | 7.908 | 7.974 | 3,923,130 | -0.07(-0.91%) |
Oct 19, 2009 | 7.994 | 8.161 | 7.961 | 8.048 | 3,828,655 | +0.05(+0.67%) |
Oct 16, 2009 | 7.794 | 8.081 | 7.794 | 7.994 | 4,498,666 | +0.14(+1.78%) |
Oct 15, 2009 | 7.828 | 8.074 | 7.808 | 7.854 | 4,359,531 | -0.06(-0.76%) |
Oct 14, 2009 | 7.748 | 7.934 | 7.714 | 7.914 | 4,510,122 | +0.13(+1.63%) |
Oct 13, 2009 | 7.934 | 7.934 | 7.761 | 7.788 | 3,965,373 | -0.07(-0.85%) |
Oct 12, 2009 | 8.094 | 8.208 | 7.854 | 7.854 | 3,664,991 | -0.19(-2.32%) |
Oct 09, 2009 | 8.014 | 8.068 | 7.941 | 8.041 | 1,960,767 | -0.01(-0.17%) |
Oct 08, 2009 | 7.874 | 8.114 | 7.794 | 8.054 | 4,658,245 | +0.20(+2.55%) |
Oct 07, 2009 | 7.848 | 7.981 | 7.761 | 7.854 | 3,797,786 | -0.07(-0.93%) |
Oct 06, 2009 | 7.754 | 7.961 | 7.701 | 7.928 | 4,172,443 | +0.29(+3.75%) |
Oct 05, 2009 | 7.521 | 7.694 | 7.499 | 7.641 | 3,328,931 | +0.07(+0.97%) |
Oct 02, 2009 | 7.628 | 7.681 | 7.494 | 7.568 | 3,440,924 | -0.12(-1.56%) |
Oct 01, 2009 | 7.928 | 7.968 | 7.588 | 7.688 | 4,746,052 | -0.28(-3.51%) |
Sep 30, 2009 | 8.134 | 8.208 | 7.834 | 7.968 | 6,073,878 | -0.09(-1.08%) |
Sep 29, 2009 | 7.894 | 8.081 | 7.854 | 8.054 | 4,594,803 | +0.27(+3.42%) |
Sep 28, 2009 | 7.928 | 7.961 | 7.708 | 7.788 | 4,941,937 | -0.12(-1.52%) |
Sep 25, 2009 | 7.714 | 8.128 | 7.654 | 7.908 | 10,781,103 | +0.31(+4.13%) |
Sep 24, 2009 | 7.788 | 7.788 | 7.528 | 7.594 | 3,484,166 | -0.23(-2.90%) |
Sep 23, 2009 | 7.761 | 7.974 | 7.748 | 7.821 | 5,320,570 | +0.03(+0.43%) |
Sep 22, 2009 | 7.594 | 7.814 | 7.528 | 7.788 | 4,502,927 | +0.21(+2.82%) |
Sep 21, 2009 | 7.661 | 7.694 | 7.474 | 7.574 | 4,796,184 | +0.01(+0.18%) |
Sep 18, 2009 | 7.621 | 7.641 | 7.501 | 7.561 | 3,535,590 | +0.00(+0.00%) |
Sep 17, 2009 | 7.741 | 7.794 | 7.451 | 7.561 | 5,405,550 | -0.07(-0.96%) |
Sep 16, 2009 | 7.634 | 7.734 | 7.468 | 7.634 | 4,962,938 | +0.12(+1.60%) |
Sep 15, 2009 | 7.368 | 7.534 | 7.268 | 7.514 | 4,411,185 | +0.18(+2.45%) |
Sep 14, 2009 | 7.134 | 7.348 | 6.998 | 7.334 | 5,042,920 | +0.22(+3.09%) |
Sep 11, 2009 | 7.254 | 7.301 | 7.008 | 7.114 | 5,318,993 | -0.15(-2.11%) |
Sep 10, 2009 | 7.334 | 7.341 | 7.134 | 7.268 | 3,694,244 | -0.01(-0.18%) |
Sep 09, 2009 | 7.168 | 7.414 | 7.121 | 7.281 | 4,930,703 | +0.11(+1.58%) |
Sep 08, 2009 | 7.214 | 7.354 | 7.071 | 7.168 | 3,396,770 | +0.03(+0.37%) |
Sep 04, 2009 | 7.021 | 7.194 | 6.968 | 7.141 | 2,742,950 | +0.07(+0.94%) |
Sep 03, 2009 | 6.948 | 7.074 | 6.854 | 7.074 | 3,516,182 | +0.11(+1.63%) |
Sep 02, 2009 | 7.028 | 7.074 | 6.901 | 6.961 | 4,128,313 | -0.07(-1.04%) |
Sep 01, 2009 | 7.134 | 7.228 | 6.974 | 7.034 | 6,409,000 | -0.07(-1.03%) |
Aug 31, 2009 | 7.368 | 7.394 | 7.068 | 7.108 | 5,263,328 | -0.30(-4.05%) |
Aug 28, 2009 | 7.268 | 7.561 | 7.208 | 7.408 | 8,189,242 | +0.23(+3.25%) |
Aug 27, 2009 | 6.861 | 7.281 | 6.841 | 7.174 | 6,971,139 | +0.35(+5.08%) |
Aug 26, 2009 | 6.741 | 6.874 | 6.681 | 6.828 | 6,444,805 | +0.09(+1.39%) |
Aug 25, 2009 | 6.661 | 6.934 | 6.661 | 6.734 | 6,513,038 | +0.11(+1.71%) |
Aug 24, 2009 | 6.921 | 6.981 | 6.608 | 6.621 | 8,806,037 | -0.27(-3.97%) |
Aug 21, 2009 | 7.074 | 7.268 | 6.774 | 6.894 | 15,515,715 | -0.64(-8.50%) |
Aug 20, 2009 | 7.448 | 7.661 | 7.394 | 7.534 | 6,391,760 | +0.09(+1.16%) |
Aug 19, 2009 | 7.294 | 7.541 | 7.268 | 7.448 | 4,332,907 | +0.01(+0.09%) |
Aug 18, 2009 | 7.348 | 7.454 | 7.248 | 7.441 | 3,405,775 | +0.12(+1.64%) |
Aug 17, 2009 | 7.441 | 7.454 | 7.254 | 7.321 | 4,391,668 | -0.25(-3.26%) |
Aug 14, 2009 | 7.714 | 7.781 | 7.468 | 7.568 | 3,956,710 | -0.21(-2.74%) |
Aug 13, 2009 | 7.621 | 7.788 | 7.348 | 7.781 | 4,718,249 | +0.13(+1.65%) |
Aug 12, 2009 | 7.481 | 7.694 | 7.481 | 7.654 | 4,827,771 | +0.15(+1.95%) |
Aug 11, 2009 | 7.574 | 7.628 | 7.461 | 7.508 | 2,902,424 | -0.09(-1.14%) |
Aug 10, 2009 | 7.814 | 7.828 | 7.494 | 7.594 | 2,625,575 | -0.24(-3.06%) |
Aug 07, 2009 | 7.631 | 7.908 | 7.544 | 7.834 | 3,333,917 | +0.32(+4.26%) |
Aug 06, 2009 | 7.408 | 7.608 | 7.313 | 7.514 | 2,683,070 | +0.19(+2.55%) |
Aug 05, 2009 | 7.268 | 7.374 | 7.168 | 7.328 | 2,377,881 | -0.01(-0.09%) |
Aug 04, 2009 | 7.334 | 7.421 | 7.208 | 7.334 | 3,667,857 | -0.04(-0.54%) |
Aug 03, 2009 | 7.408 | 7.468 | 7.188 | 7.374 | 5,506,250 | -0.01(-0.18%) |
Jul 31, 2009 | 7.414 | 7.481 | 7.301 | 7.388 | 2,803,965 | -0.07(-0.98%) |
Jul 30, 2009 | 7.454 | 7.694 | 7.434 | 7.461 | 3,738,290 | +0.07(+0.99%) |
Jul 29, 2009 | 7.361 | 7.608 | 7.308 | 7.388 | 2,997,889 | +0.00(+0.00%) |
Jul 28, 2009 | 7.394 | 7.474 | 7.321 | 7.388 | 3,399,106 | -0.05(-0.63%) |
Jul 27, 2009 | 7.468 | 7.534 | 7.308 | 7.434 | 3,054,861 | -0.12(-1.59%) |
Jul 24, 2009 | 7.494 | 7.648 | 7.361 | 7.554 | 1,673 | +0.06(+0.80%) |
Jul 23, 2009 | 7.148 | 7.581 | 7.068 | 7.494 | 6,064,236 | +0.35(+4.85%) |
Jul 22, 2009 | 6.981 | 7.288 | 6.974 | 7.148 | 3,582,946 | +0.11(+1.52%) |
Jul 21, 2009 | 7.248 | 7.268 | 6.948 | 7.041 | 2,859,626 | -0.19(-2.67%) |
Jul 20, 2009 | 6.988 | 7.281 | 6.988 | 7.234 | 4,540,268 | +0.22(+3.14%) |
Jul 17, 2009 | 7.088 | 7.104 | 6.968 | 7.014 | 3,060,061 | -0.05(-0.75%) |
Jul 16, 2009 | 7.141 | 7.141 | 6.914 | 7.068 | 2,936,716 | -0.01(-0.19%) |
Jul 15, 2009 | 7.021 | 7.114 | 6.901 | 7.081 | 5,523,838 | -0.01(-0.09%) |
Jul 14, 2009 | 6.908 | 7.128 | 6.808 | 7.088 | 6,099,621 | +0.17(+2.41%) |
Jul 13, 2009 | 6.608 | 6.921 | 6.588 | 6.921 | 6,746,540 | +0.46(+7.12%) |
Jul 10, 2009 | 6.421 | 6.561 | 6.341 | 6.461 | 2,565,837 | -0.03(-0.51%) |
Jul 09, 2009 | 6.654 | 6.654 | 6.401 | 6.494 | 2,927,780 | -0.08(-1.22%) |
Jul 08, 2009 | 6.521 | 6.614 | 6.334 | 6.574 | 4,045,847 | +0.12(+1.86%) |
Jul 07, 2009 | 6.728 | 6.734 | 6.421 | 6.454 | 4,553,316 | -0.29(-4.25%) |
Jul 06, 2009 | 6.828 | 6.921 | 6.564 | 6.741 | 4,465,784 | +0.06(+0.90%) |
Jul 02, 2009 | 6.821 | 6.948 | 6.594 | 6.681 | 4,421,856 | -0.23(-3.28%) |
Jul 01, 2009 | 7.041 | 7.144 | 6.881 | 6.908 | 5,271,017 | -0.07(-1.05%) |
Jun 30, 2009 | 7.114 | 7.221 | 6.868 | 6.981 | 5,295,780 | -0.13(-1.78%) |
Jun 29, 2009 | 7.281 | 7.288 | 7.008 | 7.108 | 5,719,901 | -0.11(-1.48%) |
Jun 26, 2009 | 7.034 | 7.394 | 7.034 | 7.214 | 9,525,826 | +0.25(+3.54%) |
Jun 25, 2009 | 6.988 | 7.101 | 6.881 | 6.968 | 5,774,883 | +0.01(+0.10%) |
Jun 24, 2009 | 6.834 | 7.081 | 6.801 | 6.961 | 2,849,291 | +0.15(+2.15%) |
Jun 23, 2009 | 7.174 | 7.208 | 6.794 | 6.814 | 3,984,314 | -0.27(-3.86%) |
Jun 22, 2009 | 7.081 | 7.188 | 6.928 | 7.088 | 4,002,536 | -0.13(-1.76%) |
Jun 19, 2009 | 7.254 | 7.348 | 7.128 | 7.214 | 3,471,969 | +0.08(+1.12%) |
Jun 18, 2009 | 7.014 | 7.234 | 6.868 | 7.134 | 4,306,107 | +0.11(+1.52%) |
Jun 17, 2009 | 6.834 | 7.194 | 6.754 | 7.028 | 5,243,036 | +0.17(+2.53%) |
Jun 16, 2009 | 7.068 | 7.148 | 6.764 | 6.854 | 4,577,710 | -0.29(-4.01%) |
Jun 15, 2009 | 7.161 | 7.174 | 6.868 | 7.141 | 3,190,364 | -0.01(-0.19%) |
Jun 12, 2009 | 6.881 | 7.181 | 6.801 | 7.154 | 3,450,041 | +0.21(+3.07%) |
Jun 11, 2009 | 7.281 | 7.381 | 6.881 | 6.941 | 4,115,275 | -0.39(-5.28%) |
Jun 10, 2009 | 7.511 | 7.594 | 7.174 | 7.328 | 3,304,584 | -0.12(-1.61%) |
Jun 09, 2009 | 7.494 | 7.614 | 7.401 | 7.448 | 2,184,949 | -0.05(-0.62%) |
Jun 08, 2009 | 7.361 | 7.588 | 7.361 | 7.494 | 3,088,340 | +0.00(+0.00%) |
Jun 05, 2009 | 7.768 | 7.768 | 7.408 | 7.494 | 2,826,570 | -0.17(-2.26%) |
Jun 04, 2009 | 7.701 | 8.108 | 7.368 | 7.668 | 3,999,544 | +0.03(+0.44%) |
Jun 03, 2009 | 7.661 | 7.728 | 7.434 | 7.634 | 3,760,982 | -0.12(-1.48%) |
Jun 02, 2009 | 7.621 | 7.854 | 7.461 | 7.749 | 3,804,904 | +0.12(+1.60%) |
Jun 01, 2009 | 7.481 | 7.734 | 7.414 | 7.628 | 3,807,084 | +0.22(+2.97%) |
May 29, 2009 | 7.201 | 7.434 | 7.108 | 7.408 | 4,075,655 | +0.21(+2.87%) |
May 28, 2009 | 7.368 | 7.548 | 7.054 | 7.201 | 3,810,314 | -0.17(-2.26%) |
May 27, 2009 | 7.501 | 7.808 | 7.341 | 7.368 | 4,134,498 | -0.14(-1.87%) |
May 26, 2009 | 7.088 | 7.574 | 6.928 | 7.508 | 6,183,849 | +0.61(+8.79%) |
May 22, 2009 | 7.561 | 7.561 | 6.254 | 6.901 | 8,514,109 | -0.07(-0.96%) |
May 21, 2009 | 7.101 | 7.234 | 6.848 | 6.968 | 5,275,055 | -0.17(-2.34%) |
May 20, 2009 | 7.414 | 7.641 | 6.994 | 7.134 | 5,587,995 | -0.12(-1.65%) |
May 19, 2009 | 7.414 | 7.561 | 7.228 | 7.254 | 5,043,543 | -0.13(-1.81%) |
May 18, 2009 | 7.114 | 7.434 | 7.041 | 7.388 | 3,412,921 | +0.35(+5.02%) |
May 15, 2009 | 7.048 | 7.261 | 6.934 | 7.034 | 4,089,861 | -0.14(-1.95%) |
May 14, 2009 | 6.681 | 7.241 | 6.621 | 7.174 | 5,095,378 | +0.49(+7.39%) |
May 13, 2009 | 7.068 | 7.068 | 6.614 | 6.681 | 4,895,800 | -0.53(-7.39%) |
May 12, 2009 | 7.461 | 7.594 | 7.068 | 7.214 | 3,251,838 | -0.23(-3.05%) |
May 11, 2009 | 7.594 | 7.681 | 7.254 | 7.441 | 3,552,971 | -0.30(-3.88%) |
May 08, 2009 | 7.781 | 8.068 | 7.494 | 7.741 | 2,733,262 | +0.02(+0.26%) |
May 07, 2009 | 7.854 | 8.114 | 7.608 | 7.721 | 5,372,779 | -0.13(-1.61%) |
May 06, 2009 | 8.268 | 8.428 | 7.701 | 7.848 | 4,867,663 | -0.32(-3.92%) |
May 05, 2009 | 8.315 | 8.315 | 7.928 | 8.168 | 5,302,891 | -0.21(-2.55%) |
May 04, 2009 | 8.348 | 8.408 | 8.281 | 8.381 | 3,474,670 | +0.25(+3.12%) |
May 01, 2009 | 7.921 | 8.194 | 7.761 | 8.128 | 4,293,969 | +0.20(+2.52%) |
Apr 30, 2009 | 7.681 | 8.068 | 7.574 | 7.928 | 5,266,062 | +0.34(+4.48%) |
Apr 29, 2009 | 7.708 | 7.901 | 7.548 | 7.588 | 3,862,792 | -0.15(-1.90%) |
Apr 28, 2009 | 7.521 | 7.924 | 7.461 | 7.734 | 3,477,060 | +0.13(+1.75%) |
Apr 27, 2009 | 7.794 | 8.001 | 7.554 | 7.601 | 3,556,688 | -0.33(-4.20%) |
Apr 24, 2009 | 7.594 | 8.088 | 7.594 | 7.934 | 3,707,202 | +0.27(+3.57%) |
Apr 23, 2009 | 7.834 | 7.948 | 7.361 | 7.661 | 4,050,109 | -0.09(-1.20%) |
Apr 22, 2009 | 7.428 | 8.028 | 7.314 | 7.754 | 5,195,566 | +0.28(+3.75%) |
Apr 21, 2009 | 6.688 | 7.581 | 6.688 | 7.474 | 6,050,630 | +0.67(+9.90%) |
Apr 20, 2009 | 7.014 | 7.128 | 6.734 | 6.801 | 2,691,017 | -0.37(-5.20%) |
Apr 17, 2009 | 7.241 | 7.288 | 7.014 | 7.174 | 2,516,368 | +0.02(+0.28%) |
Apr 16, 2009 | 6.974 | 7.214 | 6.881 | 7.154 | 2,968,804 | +0.21(+3.07%) |
Apr 15, 2009 | 6.934 | 6.974 | 6.708 | 6.941 | 2,625,154 | -0.06(-0.86%) |
Apr 14, 2009 | 7.254 | 7.354 | 6.994 | 7.001 | 3,732,250 | -0.31(-4.28%) |
Apr 13, 2009 | 7.494 | 7.501 | 7.168 | 7.314 | 3,101,008 | -0.25(-3.26%) |
Apr 09, 2009 | 7.441 | 7.561 | 7.294 | 7.561 | 2,557,114 | +0.27(+3.66%) |
Apr 08, 2009 | 7.341 | 7.441 | 7.181 | 7.294 | 3,011,123 | +0.16(+2.24%) |
Apr 07, 2009 | 7.328 | 7.328 | 7.074 | 7.134 | 3,801,008 | -0.27(-3.69%) |
Apr 06, 2009 | 7.628 | 7.688 | 7.074 | 7.408 | 5,344,706 | -0.26(-3.39%) |
Apr 03, 2009 | 7.334 | 7.668 | 7.288 | 7.668 | 3,594,009 | +0.25(+3.32%) |
Apr 02, 2009 | 7.334 | 7.554 | 7.221 | 7.421 | 3,930,813 | +0.30(+4.21%) |