Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.164 | 8.202 | 8.061 | 8.085 | 829,784 | -0.10(-1.21%) |
Feb 25, 2010 | 7.979 | 8.185 | 7.866 | 8.185 | 964,701 | +0.12(+1.44%) |
Feb 24, 2010 | 8.212 | 8.215 | 8.030 | 8.068 | 873,265 | -0.08(-0.97%) |
Feb 23, 2010 | 8.284 | 8.345 | 8.082 | 8.147 | 1,448,254 | -0.18(-2.18%) |
Feb 22, 2010 | 8.448 | 8.489 | 8.243 | 8.328 | 1,448,333 | -0.08(-0.98%) |
Feb 19, 2010 | 8.349 | 8.431 | 8.325 | 8.411 | 1,123,679 | +0.03(+0.37%) |
Feb 18, 2010 | 8.373 | 8.431 | 8.332 | 8.380 | 1,158,283 | -0.04(-0.53%) |
Feb 17, 2010 | 8.445 | 8.544 | 8.342 | 8.424 | 1,581,848 | -0.07(-0.81%) |
Feb 16, 2010 | 8.544 | 8.613 | 8.387 | 8.493 | 1,762,130 | +0.02(+0.28%) |
Feb 12, 2010 | 8.280 | 8.469 | 8.469 | 8.469 | 4,352,193 | +0.15(+1.77%) |
Feb 11, 2010 | 8.044 | 8.345 | 7.986 | 8.321 | 3,063,880 | +0.23(+2.88%) |
Feb 10, 2010 | 7.842 | 8.345 | 7.842 | 8.089 | 5,987,495 | +0.39(+5.12%) |
Feb 09, 2010 | 7.657 | 7.784 | 7.537 | 7.695 | 3,099,302 | +0.14(+1.86%) |
Feb 08, 2010 | 7.390 | 7.695 | 7.390 | 7.554 | 2,656,984 | +0.15(+1.99%) |
Feb 05, 2010 | 7.619 | 7.657 | 7.342 | 7.407 | 2,353,670 | -0.21(-2.70%) |
Feb 04, 2010 | 7.654 | 7.695 | 7.592 | 7.613 | 1,949,227 | -0.10(-1.29%) |
Feb 03, 2010 | 7.592 | 7.794 | 7.554 | 7.712 | 1,553,879 | +0.08(+0.99%) |
Feb 02, 2010 | 7.551 | 7.661 | 7.489 | 7.637 | 1,255,241 | +0.22(+2.91%) |
Feb 01, 2010 | 7.373 | 7.551 | 7.342 | 7.421 | 1,372,304 | +0.08(+1.07%) |
Jan 29, 2010 | 7.397 | 7.445 | 7.328 | 7.342 | 1,326,931 | -0.02(-0.28%) |
Jan 28, 2010 | 7.506 | 7.513 | 7.349 | 7.363 | 556,843 | -0.05(-0.69%) |
Jan 27, 2010 | 7.411 | 7.530 | 7.376 | 7.414 | 943,985 | -0.00(-0.02%) |
Jan 26, 2010 | 7.500 | 7.548 | 7.393 | 7.416 | 494,092 | -0.15(-2.01%) |
Jan 25, 2010 | 7.486 | 7.602 | 7.328 | 7.568 | 882,481 | +0.14(+1.84%) |
Jan 22, 2010 | 7.448 | 7.578 | 7.366 | 7.431 | 979,211 | -0.07(-0.87%) |
Jan 21, 2010 | 7.500 | 7.678 | 7.493 | 7.496 | 996,197 | -0.04(-0.55%) |
Jan 20, 2010 | 7.599 | 7.602 | 7.376 | 7.537 | 2,115,678 | -0.16(-2.05%) |
Jan 19, 2010 | 7.750 | 7.825 | 7.664 | 7.695 | 1,189,176 | +0.00(+0.04%) |
Jan 15, 2010 | 7.907 | 7.691 | 7.691 | 7.691 | 3,121,057 | -0.27(-3.44%) |
Jan 14, 2010 | 8.099 | 8.157 | 7.883 | 7.965 | 721,805 | -0.14(-1.69%) |
Jan 13, 2010 | 7.958 | 8.154 | 7.784 | 8.102 | 658,718 | +0.14(+1.76%) |
Jan 12, 2010 | 7.969 | 8.006 | 7.856 | 7.962 | 1,259,610 | -0.13(-1.57%) |
Jan 11, 2010 | 8.068 | 8.102 | 8.010 | 8.089 | 656,864 | +0.03(+0.43%) |
Jan 08, 2010 | 8.078 | 8.167 | 8.034 | 8.054 | 867,971 | -0.07(-0.84%) |
Jan 07, 2010 | 8.287 | 8.287 | 8.072 | 8.123 | 1,049,893 | -0.16(-1.90%) |
Jan 06, 2010 | 8.311 | 8.479 | 8.198 | 8.280 | 795,262 | -0.03(-0.41%) |
Jan 05, 2010 | 8.267 | 8.318 | 8.095 | 8.315 | 808,957 | +0.11(+1.38%) |
Jan 04, 2010 | 8.448 | 8.554 | 8.181 | 8.202 | 1,265,683 | -0.15(-1.76%) |
Dec 31, 2009 | 8.411 | 8.349 | 8.349 | 8.349 | 595,126 | +0.00(+0.04%) |
Dec 30, 2009 | 8.458 | 8.458 | 8.304 | 8.345 | 570,515 | -0.16(-1.89%) |
Dec 29, 2009 | 8.589 | 8.623 | 8.462 | 8.506 | 502,686 | +0.00(+0.04%) |
Dec 28, 2009 | 8.476 | 8.547 | 8.400 | 8.503 | 484,444 | +0.07(+0.81%) |
Dec 24, 2009 | 8.397 | 8.469 | 8.359 | 8.434 | 175,191 | +0.02(+0.29%) |
Dec 23, 2009 | 8.537 | 8.674 | 8.393 | 8.411 | 863,336 | -0.03(-0.41%) |
Dec 22, 2009 | 8.198 | 8.606 | 8.198 | 8.445 | 1,374,833 | +0.26(+3.18%) |
Dec 21, 2009 | 8.068 | 8.212 | 8.010 | 8.185 | 949,685 | +0.24(+3.06%) |
Dec 18, 2009 | 7.941 | 8.065 | 7.869 | 7.941 | 881,435 | +0.03(+0.39%) |
Dec 17, 2009 | 7.887 | 7.928 | 7.732 | 7.911 | 1,238,348 | -0.20(-2.49%) |
Dec 16, 2009 | 7.801 | 8.164 | 7.801 | 8.113 | 2,417,914 | +0.32(+4.13%) |
Dec 15, 2009 | 7.599 | 7.873 | 7.599 | 7.791 | 1,717,702 | +0.13(+1.65%) |
Dec 14, 2009 | 7.544 | 7.671 | 7.541 | 7.664 | 1,678,476 | +0.21(+2.75%) |
Dec 11, 2009 | 7.613 | 7.650 | 7.366 | 7.459 | 2,394,827 | -0.14(-1.85%) |
Dec 10, 2009 | 7.061 | 7.770 | 6.976 | 7.599 | 9,402,106 | +0.74(+10.73%) |
Dec 09, 2009 | 6.784 | 6.938 | 6.712 | 6.863 | 2,040,490 | +0.07(+1.06%) |
Dec 08, 2009 | 6.801 | 6.887 | 6.709 | 6.791 | 1,225,672 | -0.12(-1.73%) |
Dec 07, 2009 | 6.921 | 6.993 | 6.880 | 6.911 | 1,623,936 | -0.01(-0.15%) |
Dec 04, 2009 | 6.935 | 7.068 | 6.870 | 6.921 | 1,759,434 | +0.05(+0.80%) |
Dec 03, 2009 | 6.989 | 7.010 | 6.861 | 6.866 | 1,727,678 | -0.07(-1.04%) |
Dec 02, 2009 | 7.034 | 7.164 | 6.911 | 6.938 | 1,571,160 | +0.03(+0.50%) |
Dec 01, 2009 | 6.729 | 6.952 | 6.705 | 6.904 | 2,055,865 | +0.30(+4.51%) |
Nov 30, 2009 | 6.431 | 6.620 | 6.383 | 6.606 | 1,569,184 | +0.14(+2.23%) |
Nov 27, 2009 | 6.202 | 6.541 | 6.174 | 6.462 | 485,574 | -0.02(-0.37%) |
Nov 25, 2009 | 6.417 | 6.541 | 6.417 | 6.486 | 615,132 | +0.12(+1.83%) |
Nov 24, 2009 | 6.339 | 6.417 | 6.325 | 6.370 | 734,835 | +0.01(+0.22%) |
Nov 23, 2009 | 6.387 | 6.469 | 6.277 | 6.356 | 908,000 | +0.11(+1.70%) |
Nov 20, 2009 | 6.195 | 6.253 | 6.181 | 6.250 | 705,636 | +0.01(+0.11%) |
Nov 19, 2009 | 6.284 | 6.390 | 6.198 | 6.243 | 1,046,363 | -0.10(-1.57%) |
Nov 18, 2009 | 6.352 | 6.417 | 6.311 | 6.342 | 1,388,867 | +0.00(+0.05%) |
Nov 17, 2009 | 6.318 | 6.373 | 6.274 | 6.339 | 818,833 | -0.05(-0.80%) |
Nov 16, 2009 | 6.380 | 6.575 | 6.373 | 6.390 | 1,581,328 | +0.05(+0.76%) |
Nov 13, 2009 | 6.346 | 6.352 | 6.270 | 6.342 | 2,817,878 | +0.04(+0.71%) |
Nov 12, 2009 | 6.465 | 6.500 | 6.257 | 6.298 | 1,587,712 | -0.21(-3.21%) |
Nov 11, 2009 | 6.709 | 6.822 | 6.469 | 6.507 | 1,449,466 | -0.14(-2.06%) |
Nov 10, 2009 | 6.613 | 6.719 | 6.585 | 6.643 | 732,519 | +0.05(+0.73%) |
Nov 09, 2009 | 6.476 | 6.596 | 6.438 | 6.596 | 654,922 | +0.21(+3.27%) |
Nov 06, 2009 | 6.171 | 6.452 | 6.147 | 6.387 | 836,865 | +0.10(+1.58%) |
Nov 05, 2009 | 6.318 | 6.352 | 6.144 | 6.287 | 1,861,245 | +0.10(+1.55%) |
Nov 04, 2009 | 6.243 | 6.322 | 6.095 | 6.191 | 1,730,969 | +0.01(+0.17%) |
Nov 03, 2009 | 6.120 | 6.215 | 6.037 | 6.181 | 1,238,255 | +0.04(+0.73%) |
Nov 02, 2009 | 6.075 | 6.253 | 6.072 | 6.137 | 2,401,050 | +0.07(+1.07%) |
Oct 30, 2009 | 5.907 | 6.233 | 5.907 | 6.072 | 2,496,732 | +0.07(+1.20%) |
Oct 29, 2009 | 5.753 | 6.082 | 5.729 | 6.000 | 2,134,726 | +0.32(+5.61%) |
Oct 28, 2009 | 5.986 | 6.027 | 5.661 | 5.681 | 3,120,280 | -0.40(-6.64%) |
Oct 27, 2009 | 6.428 | 6.428 | 6.075 | 6.085 | 2,533,339 | -0.34(-5.23%) |
Oct 26, 2009 | 6.613 | 6.661 | 6.370 | 6.421 | 1,236,850 | -0.17(-2.60%) |
Oct 23, 2009 | 6.647 | 6.650 | 6.565 | 6.592 | 1,509,829 | -0.08(-1.18%) |
Oct 22, 2009 | 6.507 | 6.685 | 6.411 | 6.671 | 732,432 | +0.18(+2.74%) |
Oct 21, 2009 | 6.465 | 6.681 | 6.441 | 6.493 | 1,303,400 | -0.01(-0.11%) |
Oct 20, 2009 | 6.394 | 6.524 | 6.380 | 6.500 | 2,272,365 | -0.16(-2.47%) |
Oct 19, 2009 | 6.698 | 6.794 | 6.626 | 6.664 | 711,059 | -0.01(-0.15%) |
Oct 16, 2009 | 6.643 | 6.674 | 6.496 | 6.674 | 1,488,561 | -0.03(-0.46%) |
Oct 15, 2009 | 6.815 | 6.859 | 6.667 | 6.705 | 1,512,171 | -0.12(-1.76%) |
Oct 14, 2009 | 6.818 | 6.873 | 6.760 | 6.825 | 1,107,887 | +0.08(+1.22%) |
Oct 13, 2009 | 6.873 | 6.928 | 6.715 | 6.743 | 1,339,143 | -0.10(-1.40%) |
Oct 12, 2009 | 6.863 | 6.965 | 6.750 | 6.839 | 673,953 | -0.01(-0.20%) |
Oct 09, 2009 | 6.753 | 6.948 | 6.650 | 6.852 | 1,451,957 | +0.15(+2.30%) |
Oct 08, 2009 | 6.596 | 6.746 | 6.596 | 6.698 | 692,855 | +0.10(+1.56%) |
Oct 07, 2009 | 6.517 | 6.643 | 6.486 | 6.596 | 597,728 | +0.08(+1.16%) |
Oct 06, 2009 | 6.513 | 6.647 | 6.472 | 6.520 | 1,763,984 | +0.09(+1.33%) |
Oct 05, 2009 | 6.366 | 6.469 | 6.308 | 6.435 | 810,876 | +0.08(+1.29%) |
Oct 02, 2009 | 6.311 | 6.441 | 6.209 | 6.352 | 1,047,379 | -0.03(-0.48%) |
Oct 01, 2009 | 6.753 | 6.760 | 6.376 | 6.383 | 1,646,962 | -0.37(-5.48%) |
Sep 30, 2009 | 6.794 | 6.832 | 6.577 | 6.753 | 2,247,713 | +0.04(+0.56%) |
Sep 29, 2009 | 6.688 | 6.808 | 6.517 | 6.715 | 2,734,414 | +0.05(+0.82%) |
Sep 28, 2009 | 6.459 | 6.726 | 6.448 | 6.661 | 1,798,255 | +0.20(+3.13%) |
Sep 25, 2009 | 6.198 | 6.489 | 6.178 | 6.459 | 2,516,244 | +0.22(+3.57%) |
Sep 24, 2009 | 6.572 | 6.606 | 6.185 | 6.236 | 2,660,859 | -0.29(-4.41%) |
Sep 23, 2009 | 6.671 | 6.671 | 6.510 | 6.524 | 927,454 | -0.09(-1.30%) |
Sep 22, 2009 | 6.863 | 6.863 | 6.602 | 6.609 | 1,347,938 | -0.14(-2.03%) |
Sep 21, 2009 | 6.455 | 6.770 | 6.407 | 6.746 | 2,943,541 | +0.12(+1.76%) |
Sep 18, 2009 | 6.582 | 6.719 | 6.404 | 6.630 | 2,851,927 | +0.07(+0.99%) |
Sep 17, 2009 | 6.756 | 6.842 | 6.479 | 6.565 | 3,035,453 | -0.29(-4.29%) |
Sep 16, 2009 | 6.883 | 6.911 | 6.760 | 6.859 | 2,654,834 | -0.01(-0.10%) |
Sep 15, 2009 | 6.856 | 6.979 | 6.756 | 6.866 | 4,332,823 | -0.01(-0.15%) |
Sep 14, 2009 | 6.924 | 6.931 | 6.750 | 6.876 | 1,257,913 | -0.06(-0.89%) |
Sep 11, 2009 | 7.020 | 7.048 | 6.835 | 6.938 | 1,857,823 | -0.07(-1.03%) |
Sep 10, 2009 | 7.000 | 7.130 | 6.938 | 7.010 | 1,657,661 | -0.03(-0.49%) |
Sep 09, 2009 | 7.085 | 7.157 | 6.959 | 7.044 | 2,952,812 | -0.00(-0.05%) |
Sep 08, 2009 | 7.150 | 7.191 | 7.013 | 7.048 | 1,915,566 | +0.03(+0.39%) |
Sep 04, 2009 | 6.948 | 7.089 | 6.931 | 7.020 | 3,962,367 | +0.12(+1.74%) |
Sep 03, 2009 | 6.849 | 6.986 | 6.774 | 6.900 | 1,966,175 | +0.08(+1.10%) |
Sep 02, 2009 | 6.828 | 6.890 | 6.647 | 6.825 | 1,239,665 | +0.01(+0.10%) |
Sep 01, 2009 | 7.048 | 7.140 | 6.712 | 6.818 | 2,158,315 | -0.23(-3.30%) |
Aug 31, 2009 | 7.157 | 7.222 | 6.996 | 7.051 | 1,071,187 | -0.22(-3.01%) |
Aug 28, 2009 | 7.387 | 7.438 | 7.229 | 7.270 | 845,602 | -0.08(-1.12%) |
Aug 27, 2009 | 7.356 | 7.387 | 7.205 | 7.352 | 1,445,702 | -0.02(-0.32%) |
Aug 26, 2009 | 7.318 | 7.380 | 7.209 | 7.376 | 1,869,901 | -0.04(-0.51%) |
Aug 25, 2009 | 7.332 | 7.568 | 7.332 | 7.414 | 2,048,354 | +0.04(+0.51%) |
Aug 24, 2009 | 7.325 | 7.431 | 7.294 | 7.376 | 2,015,499 | +0.12(+1.70%) |
Aug 21, 2009 | 7.304 | 7.359 | 7.202 | 7.253 | 1,510,243 | +0.09(+1.29%) |
Aug 20, 2009 | 7.113 | 7.212 | 7.017 | 7.161 | 1,513,543 | +0.12(+1.75%) |
Aug 19, 2009 | 6.832 | 7.195 | 6.801 | 7.037 | 2,118,993 | +0.09(+1.28%) |
Aug 18, 2009 | 6.452 | 6.969 | 6.445 | 6.948 | 2,869,725 | +0.50(+7.81%) |
Aug 17, 2009 | 6.537 | 6.575 | 6.376 | 6.445 | 2,339,727 | -0.31(-4.61%) |
Aug 14, 2009 | 6.376 | 6.767 | 6.332 | 6.756 | 4,847,141 | +0.58(+9.43%) |
Aug 13, 2009 | 6.257 | 6.602 | 6.164 | 6.174 | 7,394,044 | +0.38(+6.50%) |
Aug 12, 2009 | 5.876 | 5.962 | 5.760 | 5.798 | 3,630,384 | -0.13(-2.25%) |
Aug 11, 2009 | 6.078 | 6.078 | 5.880 | 5.931 | 2,470,912 | -0.23(-3.78%) |
Aug 10, 2009 | 6.349 | 6.387 | 6.126 | 6.164 | 1,996,767 | -0.24(-3.74%) |
Aug 07, 2009 | 5.962 | 6.435 | 5.904 | 6.404 | 3,810,458 | +0.50(+8.47%) |
Aug 06, 2009 | 5.815 | 5.928 | 5.685 | 5.904 | 2,184,760 | +0.10(+1.65%) |
Aug 05, 2009 | 5.798 | 5.883 | 5.695 | 5.808 | 1,894,185 | +0.04(+0.65%) |
Aug 04, 2009 | 5.798 | 5.798 | 5.722 | 5.770 | 3,124,193 | +0.03(+0.48%) |
Aug 03, 2009 | 5.791 | 5.839 | 5.702 | 5.743 | 1,030,013 | +0.05(+0.90%) |
Jul 31, 2009 | 5.729 | 5.798 | 5.674 | 5.691 | 1,361,339 | -0.03(-0.60%) |
Jul 30, 2009 | 5.760 | 5.856 | 5.698 | 5.726 | 2,546,777 | +0.12(+2.21%) |
Jul 29, 2009 | 5.685 | 5.753 | 5.531 | 5.602 | 726,454 | -0.11(-1.86%) |
Jul 28, 2009 | 5.616 | 5.715 | 5.585 | 5.709 | 766,317 | +0.02(+0.36%) |
Jul 27, 2009 | 5.719 | 5.757 | 5.633 | 5.688 | 978,516 | -0.05(-0.95%) |
Jul 24, 2009 | 5.746 | 5.808 | 5.644 | 5.743 | 1,557,608 | -0.05(-0.83%) |
Jul 23, 2009 | 5.757 | 5.918 | 5.705 | 5.791 | 2,512,705 | +0.05(+0.83%) |
Jul 22, 2009 | 5.726 | 5.849 | 5.719 | 5.743 | 1,839,668 | +0.03(+0.48%) |
Jul 21, 2009 | 5.753 | 5.818 | 5.565 | 5.715 | 1,743,496 | -0.02(-0.36%) |
Jul 20, 2009 | 5.609 | 5.736 | 5.568 | 5.736 | 1,512,290 | +0.24(+4.43%) |
Jul 17, 2009 | 5.575 | 5.582 | 5.445 | 5.493 | 1,080,394 | -0.05(-0.87%) |
Jul 16, 2009 | 5.308 | 5.565 | 5.277 | 5.541 | 1,436,731 | +0.16(+3.06%) |
Jul 15, 2009 | 5.246 | 5.404 | 5.192 | 5.376 | 1,684,413 | +0.26(+5.16%) |
Jul 14, 2009 | 4.904 | 5.133 | 4.880 | 5.113 | 1,718,689 | +0.27(+5.59%) |
Jul 13, 2009 | 4.733 | 4.842 | 4.695 | 4.842 | 1,322,758 | +0.14(+3.06%) |
Jul 10, 2009 | 4.743 | 4.746 | 4.650 | 4.698 | 1,385,702 | -0.06(-1.22%) |
Jul 09, 2009 | 4.948 | 4.948 | 4.753 | 4.757 | 1,642,319 | -0.08(-1.63%) |
Jul 08, 2009 | 4.726 | 4.835 | 4.716 | 4.835 | 3,800,801 | +0.03(+0.57%) |
Jul 07, 2009 | 4.678 | 4.832 | 4.657 | 4.808 | 2,995,181 | +0.18(+4.00%) |
Jul 06, 2009 | 4.825 | 4.832 | 4.476 | 4.623 | 3,727,800 | -0.27(-5.46%) |
Jul 02, 2009 | 5.116 | 5.161 | 4.876 | 4.890 | 1,939,012 | -0.20(-3.90%) |
Jul 01, 2009 | 5.048 | 5.209 | 5.044 | 5.089 | 2,040,160 | +0.02(+0.41%) |
Jun 30, 2009 | 5.072 | 5.185 | 5.000 | 5.068 | 3,548,634 | +0.05(+1.09%) |
Jun 29, 2009 | 5.438 | 5.438 | 4.972 | 5.013 | 7,001,362 | -0.46(-8.39%) |
Jun 26, 2009 | 5.424 | 5.548 | 5.387 | 5.472 | 1,680,856 | +0.05(+0.88%) |
Jun 25, 2009 | 5.472 | 5.476 | 5.339 | 5.424 | 3,614,977 | +0.11(+2.13%) |
Jun 24, 2009 | 5.089 | 5.380 | 5.089 | 5.311 | 3,904,539 | +0.27(+5.30%) |
Jun 23, 2009 | 5.154 | 5.168 | 4.825 | 5.044 | 3,032,048 | -0.06(-1.21%) |
Jun 22, 2009 | 5.133 | 5.205 | 4.959 | 5.106 | 3,663,621 | -0.23(-4.30%) |
Jun 19, 2009 | 5.418 | 5.445 | 5.318 | 5.335 | 2,223,747 | -0.10(-1.89%) |
Jun 18, 2009 | 5.489 | 5.585 | 5.414 | 5.438 | 3,581,252 | +0.02(+0.44%) |
Jun 17, 2009 | 5.537 | 5.537 | 5.274 | 5.414 | 2,131,435 | -0.13(-2.29%) |
Jun 16, 2009 | 5.822 | 5.822 | 5.483 | 5.541 | 2,936,106 | -0.18(-3.17%) |
Jun 15, 2009 | 5.811 | 5.811 | 5.572 | 5.722 | 2,398,381 | -0.14(-2.39%) |
Jun 12, 2009 | 5.822 | 5.873 | 5.757 | 5.863 | 1,823,666 | -0.05(-0.93%) |
Jun 11, 2009 | 5.691 | 6.024 | 5.661 | 5.918 | 4,294,286 | +0.18(+3.10%) |
Jun 10, 2009 | 5.907 | 5.907 | 5.650 | 5.739 | 3,453,198 | -0.05(-0.83%) |
Jun 09, 2009 | 5.452 | 5.832 | 5.435 | 5.787 | 4,592,550 | +0.44(+8.19%) |
Jun 08, 2009 | 5.298 | 5.424 | 5.178 | 5.349 | 3,155,842 | -0.16(-2.92%) |
Jun 05, 2009 | 5.637 | 5.637 | 5.257 | 5.510 | 3,495,674 | +0.04(+0.69%) |
Jun 04, 2009 | 5.575 | 5.661 | 5.363 | 5.472 | 3,627,820 | -0.10(-1.72%) |
Jun 03, 2009 | 5.685 | 5.760 | 5.376 | 5.568 | 4,058,279 | -0.33(-5.52%) |
Jun 02, 2009 | 5.894 | 6.058 | 5.743 | 5.894 | 4,047,971 | -0.01(-0.23%) |
Jun 01, 2009 | 5.787 | 6.058 | 5.753 | 5.907 | 5,793,150 | +0.27(+4.86%) |
May 29, 2009 | 5.541 | 5.637 | 5.459 | 5.633 | 2,096,624 | +0.13(+2.43%) |
May 28, 2009 | 5.510 | 5.572 | 5.222 | 5.500 | 3,768,632 | -0.01(-0.12%) |
May 27, 2009 | 5.750 | 5.750 | 5.479 | 5.507 | 3,008,760 | -0.15(-2.66%) |
May 26, 2009 | 5.421 | 5.722 | 5.246 | 5.657 | 4,412,494 | +0.24(+4.42%) |
May 22, 2009 | 5.438 | 5.479 | 5.325 | 5.418 | 2,257,799 | +0.04(+0.70%) |
May 21, 2009 | 5.548 | 5.633 | 5.291 | 5.380 | 6,373,819 | -0.23(-4.03%) |
May 20, 2009 | 5.428 | 5.822 | 5.428 | 5.606 | 9,679,071 | +0.15(+2.70%) |
May 19, 2009 | 4.763 | 5.835 | 4.763 | 5.459 | 19,438,166 | +0.76(+16.10%) |
May 18, 2009 | 4.760 | 4.811 | 4.613 | 4.702 | 4,726,515 | +0.05(+1.10%) |
May 15, 2009 | 4.623 | 4.860 | 4.534 | 4.650 | 9,738,578 | +0.18(+4.14%) |
May 14, 2009 | 3.551 | 4.948 | 3.548 | 4.466 | 27,134,294 | +0.75(+20.18%) |
May 13, 2009 | 3.921 | 3.952 | 3.685 | 3.716 | 8,689,370 | -0.31(-7.74%) |
May 12, 2009 | 4.137 | 4.202 | 3.887 | 4.027 | 6,426,136 | -0.04(-0.93%) |
May 11, 2009 | 4.281 | 4.281 | 4.027 | 4.065 | 7,566,000 | -0.19(-4.43%) |
May 08, 2009 | 4.226 | 4.257 | 4.051 | 4.253 | 5,117,512 | +0.16(+3.93%) |
May 07, 2009 | 4.236 | 4.346 | 4.051 | 4.092 | 3,012,810 | -0.13(-3.08%) |
May 06, 2009 | 4.260 | 4.315 | 4.048 | 4.222 | 3,240,643 | +0.06(+1.40%) |
May 05, 2009 | 3.887 | 4.219 | 3.818 | 4.164 | 8,223,133 | +0.33(+8.47%) |
May 04, 2009 | 3.829 | 3.859 | 3.726 | 3.839 | 9,377,778 | +0.08(+2.09%) |
May 01, 2009 | 4.017 | 4.017 | 3.674 | 3.760 | 10,043,053 | -0.16(-4.10%) |
Apr 30, 2009 | 3.993 | 4.089 | 3.914 | 3.921 | 6,600,934 | +0.04(+1.15%) |
Apr 29, 2009 | 4.092 | 4.092 | 3.832 | 3.877 | 10,220,665 | -0.13(-3.17%) |
Apr 28, 2009 | 4.137 | 4.174 | 3.969 | 4.003 | 5,905,976 | -0.17(-4.02%) |
Apr 27, 2009 | 4.421 | 4.421 | 4.120 | 4.171 | 2,328,598 | -0.16(-3.79%) |
Apr 24, 2009 | 4.322 | 4.431 | 4.219 | 4.335 | 5,099,880 | +0.11(+2.68%) |
Apr 23, 2009 | 4.445 | 4.661 | 4.123 | 4.222 | 7,685,449 | -0.17(-3.90%) |
Apr 22, 2009 | 4.171 | 4.483 | 4.150 | 4.394 | 4,757,238 | +0.13(+3.05%) |
Apr 21, 2009 | 4.000 | 4.277 | 3.928 | 4.263 | 3,948,108 | +0.21(+5.06%) |
Apr 20, 2009 | 4.212 | 4.212 | 4.000 | 4.058 | 4,706,068 | -0.29(-6.69%) |
Apr 17, 2009 | 4.192 | 4.383 | 4.130 | 4.349 | 7,413,109 | +0.24(+5.75%) |
Apr 16, 2009 | 3.835 | 4.212 | 3.801 | 4.113 | 7,467,488 | +0.28(+7.33%) |
Apr 15, 2009 | 3.753 | 3.835 | 3.681 | 3.832 | 4,463,220 | +0.09(+2.29%) |
Apr 14, 2009 | 3.808 | 3.859 | 3.599 | 3.746 | 6,823,327 | -0.01(-0.18%) |
Apr 13, 2009 | 3.294 | 3.818 | 3.294 | 3.753 | 6,306,442 | +0.39(+11.50%) |
Apr 09, 2009 | 3.133 | 3.394 | 3.109 | 3.366 | 3,008,059 | +0.35(+11.70%) |
Apr 08, 2009 | 2.986 | 3.048 | 2.894 | 3.014 | 2,343,663 | +0.06(+2.09%) |
Apr 07, 2009 | 2.955 | 3.041 | 2.863 | 2.952 | 6,235,050 | -0.07(-2.16%) |
Apr 06, 2009 | 3.205 | 3.205 | 2.955 | 3.017 | 3,118,216 | -0.24(-7.26%) |
Apr 03, 2009 | 2.976 | 3.253 | 2.969 | 3.253 | 3,315,860 | +0.27(+9.07%) |
Apr 02, 2009 | 2.842 | 3.116 | 2.842 | 2.983 | 6,245,513 | +0.16(+5.58%) |
Apr 01, 2009 | 2.740 | 2.842 | 2.702 | 2.825 | 5,945,704 | +0.05(+1.85%) |
Mar 31, 2009 | 2.736 | 2.794 | 2.698 | 2.774 | 3,067,642 | +0.04(+1.50%) |
Mar 30, 2009 | 2.829 | 2.829 | 2.647 | 2.733 | 2,283,330 | -0.23(-7.64%) |
Mar 26, 2009 | 2.883 | 2.986 | 2.798 | 2.959 | 3,828,411 | +0.09(+2.98%) |
Mar 25, 2009 | 2.801 | 2.983 | 2.767 | 2.873 | 5,153,307 | +0.12(+4.35%) |
Mar 24, 2009 | 2.887 | 2.907 | 2.740 | 2.753 | 4,083,191 | -0.13(-4.63%) |
Mar 23, 2009 | 2.740 | 2.887 | 2.726 | 2.887 | 4,649,911 | +0.27(+10.34%) |
Mar 20, 2009 | 2.877 | 2.877 | 2.616 | 2.616 | 4,705,840 | -0.19(-6.83%) |
Mar 19, 2009 | 2.750 | 2.846 | 2.661 | 2.808 | 3,289,760 | +0.09(+3.27%) |
Mar 18, 2009 | 2.514 | 2.733 | 2.514 | 2.719 | 4,322,796 | +0.19(+7.44%) |
Mar 17, 2009 | 2.479 | 2.534 | 2.449 | 2.531 | 2,241,145 | +0.08(+3.36%) |
Mar 16, 2009 | 2.613 | 2.637 | 2.431 | 2.449 | 3,281,394 | -0.11(-4.16%) |
Mar 13, 2009 | 2.449 | 2.572 | 2.425 | 2.555 | 0 | +0.08(+3.04%) |
Mar 12, 2009 | 2.301 | 2.507 | 2.243 | 2.479 | 3,910,771 | +0.20(+8.55%) |
Mar 11, 2009 | 2.192 | 2.305 | 2.147 | 2.284 | 3,356,112 | +0.12(+5.71%) |
Mar 10, 2009 | 2.055 | 2.329 | 2.038 | 2.161 | 5,583,521 | +0.18(+8.98%) |
Mar 09, 2009 | 1.986 | 2.038 | 1.938 | 1.983 | 5,557,342 | -0.03(-1.70%) |
Mar 06, 2009 | 2.000 | 2.068 | 1.983 | 2.017 | 0 | +0.02(+1.03%) |
Mar 05, 2009 | 2.065 | 2.099 | 1.966 | 1.996 | 4,706,614 | -0.11(-5.20%) |
Mar 04, 2009 | 2.257 | 2.394 | 2.082 | 2.106 | 7,294,928 | -0.32(-13.14%) |