Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.043 | 9.116 | 8.996 | 9.061 | 3,238,000 | +0.03(+0.36%) |
Feb 25, 2010 | 8.871 | 9.031 | 8.820 | 9.029 | 1,820,875 | +0.05(+0.59%) |
Feb 24, 2010 | 8.820 | 8.975 | 8.775 | 8.975 | 2,877,787 | +0.19(+2.21%) |
Feb 23, 2010 | 8.947 | 8.947 | 8.687 | 8.781 | 3,834,099 | -0.10(-1.17%) |
Feb 22, 2010 | 8.822 | 8.894 | 8.771 | 8.885 | 3,804,203 | +0.10(+1.09%) |
Feb 19, 2010 | 8.708 | 8.797 | 8.683 | 8.789 | 3,708,627 | +0.06(+0.73%) |
Feb 18, 2010 | 8.701 | 8.726 | 8.644 | 8.726 | 2,553,708 | -0.01(-0.07%) |
Feb 17, 2010 | 8.693 | 8.732 | 8.652 | 8.732 | 4,371,525 | +0.06(+0.66%) |
Feb 16, 2010 | 8.585 | 8.675 | 8.569 | 8.675 | 3,054,550 | +0.16(+1.85%) |
Feb 12, 2010 | 8.405 | 8.518 | 8.518 | 8.518 | 7,360,426 | +0.01(+0.12%) |
Feb 11, 2010 | 8.372 | 8.507 | 8.336 | 8.507 | 1,614,455 | +0.11(+1.27%) |
Feb 10, 2010 | 8.456 | 8.499 | 8.311 | 8.401 | 2,061,369 | -0.05(-0.60%) |
Feb 09, 2010 | 8.450 | 8.522 | 8.362 | 8.452 | 2,313,483 | +0.15(+1.80%) |
Feb 08, 2010 | 8.366 | 8.419 | 8.278 | 8.303 | 1,863,795 | -0.03(-0.32%) |
Feb 05, 2010 | 8.462 | 8.462 | 8.166 | 8.329 | 3,794,208 | -0.13(-1.52%) |
Feb 04, 2010 | 8.718 | 8.718 | 8.458 | 8.458 | 2,487,075 | -0.32(-3.63%) |
Feb 03, 2010 | 8.789 | 8.836 | 8.741 | 8.777 | 2,080,576 | -0.07(-0.83%) |
Feb 02, 2010 | 8.796 | 8.867 | 8.751 | 8.851 | 2,993,685 | +0.07(+0.84%) |
Feb 01, 2010 | 8.671 | 8.820 | 8.616 | 8.777 | 2,852,738 | +0.15(+1.78%) |
Jan 29, 2010 | 8.902 | 8.930 | 8.624 | 8.624 | 4,353,566 | -0.26(-2.88%) |
Jan 28, 2010 | 9.012 | 9.024 | 8.857 | 8.879 | 1,856,671 | -0.10(-1.07%) |
Jan 27, 2010 | 9.135 | 9.151 | 8.865 | 8.975 | 3,178,740 | -0.20(-2.18%) |
Jan 26, 2010 | 9.113 | 9.250 | 9.103 | 9.176 | 1,466,135 | +0.02(+0.24%) |
Jan 25, 2010 | 9.115 | 9.204 | 9.061 | 9.153 | 2,851,509 | +0.09(+0.96%) |
Jan 22, 2010 | 9.218 | 9.232 | 9.048 | 9.066 | 1,967,727 | -0.16(-1.73%) |
Jan 21, 2010 | 9.321 | 9.415 | 9.151 | 9.226 | 3,570,761 | -0.08(-0.85%) |
Jan 20, 2010 | 9.259 | 9.311 | 9.109 | 9.305 | 3,641,471 | +0.00(+0.00%) |
Jan 19, 2010 | 9.062 | 9.323 | 9.042 | 9.305 | 3,491,100 | +0.21(+2.34%) |
Jan 15, 2010 | 9.212 | 9.093 | 9.093 | 9.093 | 6,030,535 | -0.15(-1.60%) |
Jan 14, 2010 | 9.255 | 9.311 | 9.210 | 9.240 | 3,325,103 | -0.05(-0.59%) |
Jan 13, 2010 | 9.309 | 9.309 | 9.220 | 9.295 | 1,896,172 | +0.04(+0.42%) |
Jan 12, 2010 | 9.354 | 9.386 | 9.222 | 9.257 | 3,527,623 | -0.14(-1.47%) |
Jan 11, 2010 | 9.247 | 9.415 | 9.198 | 9.394 | 3,877,525 | +0.20(+2.22%) |
Jan 08, 2010 | 9.131 | 9.200 | 9.062 | 9.190 | 2,295,155 | +0.05(+0.58%) |
Jan 07, 2010 | 9.212 | 9.212 | 9.077 | 9.137 | 3,481,244 | -0.06(-0.66%) |
Jan 06, 2010 | 9.164 | 9.216 | 9.109 | 9.198 | 3,826,487 | +0.05(+0.58%) |
Jan 05, 2010 | 9.210 | 9.261 | 9.026 | 9.145 | 7,190,436 | -0.08(-0.88%) |
Jan 04, 2010 | 9.085 | 9.253 | 9.085 | 9.226 | 3,805,195 | +0.20(+2.27%) |
Dec 31, 2009 | 8.971 | 9.022 | 9.022 | 9.022 | 9,715,450 | +0.04(+0.47%) |
Dec 30, 2009 | 8.939 | 9.020 | 8.915 | 8.979 | 2,556,696 | +0.02(+0.25%) |
Dec 29, 2009 | 9.008 | 9.028 | 8.929 | 8.957 | 3,009,729 | -0.02(-0.18%) |
Dec 28, 2009 | 8.953 | 8.989 | 8.923 | 8.973 | 3,023,512 | +0.06(+0.73%) |
Dec 24, 2009 | 8.904 | 8.955 | 8.876 | 8.909 | 955,059 | +0.03(+0.32%) |
Dec 23, 2009 | 8.751 | 8.888 | 8.734 | 8.880 | 3,488,403 | +0.11(+1.27%) |
Dec 22, 2009 | 8.836 | 8.848 | 8.738 | 8.769 | 3,707,092 | -0.01(-0.16%) |
Dec 21, 2009 | 8.904 | 8.904 | 8.510 | 8.783 | 3,909,275 | +0.13(+1.52%) |
Dec 18, 2009 | 8.734 | 8.783 | 8.639 | 8.651 | 5,137,446 | -0.05(-0.56%) |
Dec 17, 2009 | 8.690 | 8.739 | 8.621 | 8.700 | 2,734,465 | -0.03(-0.39%) |
Dec 16, 2009 | 8.753 | 8.783 | 8.694 | 8.734 | 3,017,303 | +0.03(+0.35%) |
Dec 15, 2009 | 8.641 | 8.712 | 8.593 | 8.704 | 3,371,966 | +0.06(+0.66%) |
Dec 14, 2009 | 8.718 | 8.720 | 8.581 | 8.647 | 5,377,585 | +0.07(+0.78%) |
Dec 11, 2009 | 8.421 | 8.615 | 8.295 | 8.581 | 9,406,039 | +0.16(+1.92%) |
Dec 10, 2009 | 8.384 | 8.449 | 8.321 | 8.419 | 6,088,968 | +0.10(+1.14%) |
Dec 09, 2009 | 8.344 | 8.344 | 8.198 | 8.323 | 4,354,835 | -0.00(-0.05%) |
Dec 08, 2009 | 8.354 | 8.366 | 8.230 | 8.328 | 2,554,522 | -0.06(-0.75%) |
Dec 07, 2009 | 8.257 | 8.429 | 8.249 | 8.390 | 3,160,209 | +0.13(+1.62%) |
Dec 04, 2009 | 8.321 | 8.332 | 8.176 | 8.257 | 2,259,269 | +0.05(+0.62%) |
Dec 03, 2009 | 8.247 | 8.299 | 8.190 | 8.206 | 2,505,628 | -0.00(-0.05%) |
Dec 02, 2009 | 8.139 | 8.212 | 8.111 | 8.210 | 2,955,051 | +0.08(+0.95%) |
Dec 01, 2009 | 8.166 | 8.166 | 8.036 | 8.133 | 4,247,844 | +0.03(+0.40%) |
Nov 30, 2009 | 8.050 | 8.129 | 8.018 | 8.101 | 4,428,795 | +0.07(+0.86%) |
Nov 27, 2009 | 8.034 | 8.083 | 7.935 | 8.032 | 678,179 | -0.14(-1.68%) |
Nov 25, 2009 | 8.097 | 8.174 | 8.034 | 8.170 | 4,494,786 | +0.10(+1.23%) |
Nov 24, 2009 | 8.034 | 8.087 | 7.967 | 8.070 | 1,383,802 | +0.03(+0.40%) |
Nov 23, 2009 | 8.012 | 8.147 | 7.987 | 8.038 | 2,836,678 | +0.13(+1.61%) |
Nov 20, 2009 | 7.904 | 7.935 | 7.826 | 7.911 | 3,208,825 | -0.01(-0.10%) |
Nov 19, 2009 | 8.000 | 8.004 | 7.854 | 7.919 | 2,926,728 | -0.12(-1.54%) |
Nov 18, 2009 | 8.141 | 8.147 | 8.026 | 8.042 | 2,765,889 | -0.08(-0.97%) |
Nov 17, 2009 | 8.081 | 8.131 | 8.060 | 8.121 | 2,650,224 | +0.00(+0.05%) |
Nov 16, 2009 | 7.965 | 8.137 | 7.945 | 8.117 | 4,150,097 | +0.22(+2.74%) |
Nov 13, 2009 | 7.769 | 7.939 | 7.737 | 7.900 | 2,743,861 | +0.15(+1.96%) |
Nov 12, 2009 | 7.852 | 7.882 | 7.734 | 7.749 | 2,002,313 | -0.11(-1.34%) |
Nov 11, 2009 | 7.937 | 7.971 | 7.787 | 7.854 | 2,453,934 | -0.04(-0.51%) |
Nov 10, 2009 | 7.783 | 7.907 | 7.783 | 7.894 | 2,191,894 | +0.10(+1.27%) |
Nov 09, 2009 | 7.696 | 7.803 | 7.666 | 7.795 | 2,239,548 | +0.18(+2.37%) |
Nov 06, 2009 | 7.643 | 7.694 | 7.552 | 7.615 | 3,012,876 | -0.09(-1.18%) |
Nov 05, 2009 | 7.528 | 7.708 | 7.496 | 7.706 | 3,274,204 | +0.24(+3.28%) |
Nov 04, 2009 | 7.583 | 7.605 | 7.461 | 7.461 | 3,495,358 | -0.01(-0.19%) |
Nov 03, 2009 | 7.289 | 7.489 | 7.192 | 7.475 | 3,263,528 | +0.15(+2.10%) |
Nov 02, 2009 | 7.340 | 7.431 | 7.234 | 7.322 | 4,390,577 | -0.01(-0.11%) |
Oct 30, 2009 | 7.477 | 7.534 | 7.287 | 7.330 | 3,260,470 | -0.19(-2.53%) |
Oct 29, 2009 | 7.423 | 7.550 | 7.372 | 7.520 | 3,635,602 | +0.16(+2.12%) |
Oct 28, 2009 | 7.481 | 7.585 | 7.358 | 7.364 | 3,275,010 | -0.27(-3.58%) |
Oct 27, 2009 | 7.461 | 7.743 | 7.411 | 7.637 | 6,515,211 | +0.06(+0.86%) |
Oct 26, 2009 | 7.720 | 7.878 | 7.558 | 7.573 | 4,177,080 | -0.12(-1.50%) |
Oct 23, 2009 | 7.698 | 7.720 | 7.651 | 7.688 | 2,015,963 | -0.08(-1.04%) |
Oct 22, 2009 | 7.822 | 7.886 | 7.676 | 7.769 | 3,257,556 | -0.08(-1.03%) |
Oct 21, 2009 | 7.880 | 8.002 | 7.836 | 7.850 | 2,895,027 | -0.03(-0.41%) |
Oct 20, 2009 | 7.826 | 7.913 | 7.822 | 7.882 | 3,091,821 | +0.07(+0.85%) |
Oct 19, 2009 | 7.696 | 7.844 | 7.637 | 7.815 | 1,811,195 | +0.15(+1.98%) |
Oct 16, 2009 | 7.672 | 7.737 | 7.634 | 7.664 | 2,685,221 | -0.09(-1.10%) |
Oct 15, 2009 | 7.611 | 7.751 | 7.571 | 7.749 | 2,502,748 | +0.11(+1.48%) |
Oct 14, 2009 | 7.690 | 7.690 | 7.564 | 7.635 | 3,014,976 | +0.04(+0.48%) |
Oct 13, 2009 | 7.609 | 7.609 | 7.518 | 7.599 | 2,304,240 | -0.01(-0.16%) |
Oct 12, 2009 | 7.597 | 7.639 | 7.548 | 7.611 | 1,226,465 | +0.09(+1.24%) |
Oct 09, 2009 | 7.453 | 7.522 | 7.425 | 7.518 | 1,432,058 | +0.06(+0.84%) |
Oct 08, 2009 | 7.344 | 7.461 | 7.291 | 7.455 | 3,704,997 | +0.14(+1.88%) |
Oct 07, 2009 | 7.362 | 7.362 | 7.270 | 7.317 | 2,890,936 | -0.04(-0.58%) |
Oct 06, 2009 | 7.315 | 7.376 | 7.305 | 7.360 | 2,887,355 | +0.08(+1.11%) |
Oct 05, 2009 | 7.149 | 7.279 | 7.069 | 7.279 | 2,969,881 | +0.16(+2.22%) |
Oct 02, 2009 | 7.141 | 7.228 | 7.010 | 7.121 | 3,812,827 | -0.10(-1.35%) |
Oct 01, 2009 | 7.402 | 7.402 | 7.172 | 7.218 | 4,117,205 | -0.19(-2.62%) |
Sep 30, 2009 | 7.417 | 7.459 | 7.340 | 7.413 | 2,835,438 | -0.02(-0.22%) |
Sep 29, 2009 | 7.328 | 7.445 | 7.299 | 7.429 | 3,104,028 | +0.09(+1.24%) |
Sep 28, 2009 | 7.265 | 7.388 | 7.243 | 7.338 | 1,781,396 | +0.11(+1.51%) |
Sep 25, 2009 | 7.186 | 7.283 | 7.160 | 7.228 | 3,240,008 | +0.04(+0.53%) |
Sep 24, 2009 | 7.283 | 7.346 | 7.139 | 7.190 | 4,817,003 | -0.10(-1.36%) |
Sep 23, 2009 | 7.425 | 7.431 | 7.275 | 7.289 | 5,763,629 | -0.11(-1.48%) |
Sep 22, 2009 | 7.417 | 7.421 | 7.305 | 7.398 | 3,753,411 | +0.07(+0.99%) |
Sep 21, 2009 | 7.388 | 7.402 | 7.273 | 7.326 | 3,271,290 | -0.12(-1.55%) |
Sep 18, 2009 | 7.322 | 7.514 | 7.322 | 7.441 | 7,721,797 | +0.14(+1.94%) |
Sep 17, 2009 | 7.230 | 7.370 | 7.202 | 7.299 | 3,822,520 | +0.22(+3.18%) |
Sep 16, 2009 | 7.085 | 7.224 | 7.062 | 7.075 | 4,711,420 | +0.02(+0.29%) |
Sep 15, 2009 | 6.953 | 7.060 | 6.885 | 7.054 | 4,092,928 | +0.10(+1.46%) |
Sep 14, 2009 | 6.868 | 6.957 | 6.832 | 6.953 | 5,215,995 | +0.06(+0.94%) |
Sep 11, 2009 | 6.935 | 6.998 | 6.844 | 6.888 | 4,180,237 | -0.05(-0.67%) |
Sep 10, 2009 | 7.014 | 7.014 | 6.911 | 6.935 | 3,443,481 | -0.08(-1.13%) |
Sep 09, 2009 | 6.965 | 7.085 | 6.900 | 7.014 | 4,251,638 | +0.07(+0.96%) |
Sep 08, 2009 | 6.842 | 6.947 | 6.807 | 6.947 | 3,891,940 | +0.17(+2.48%) |
Sep 04, 2009 | 6.720 | 6.781 | 6.702 | 6.779 | 1,566,615 | +0.08(+1.15%) |
Sep 03, 2009 | 6.730 | 6.730 | 6.652 | 6.702 | 2,544,281 | -0.03(-0.42%) |
Sep 02, 2009 | 6.745 | 6.759 | 6.603 | 6.730 | 3,722,273 | -0.03(-0.39%) |
Sep 01, 2009 | 6.840 | 6.902 | 6.728 | 6.757 | 4,430,548 | -0.10(-1.48%) |
Aug 31, 2009 | 6.919 | 6.919 | 6.745 | 6.858 | 3,942,197 | -0.11(-1.51%) |
Aug 28, 2009 | 7.208 | 7.208 | 6.939 | 6.963 | 5,202,538 | -0.16(-2.27%) |
Aug 27, 2009 | 7.216 | 7.216 | 7.050 | 7.125 | 5,397,731 | -0.11(-1.48%) |
Aug 26, 2009 | 7.265 | 7.287 | 7.172 | 7.232 | 2,496,291 | -0.05(-0.67%) |
Aug 25, 2009 | 7.265 | 7.293 | 7.237 | 7.281 | 3,786,550 | +0.02(+0.33%) |
Aug 24, 2009 | 7.184 | 7.265 | 7.160 | 7.257 | 2,981,051 | +0.08(+1.10%) |
Aug 21, 2009 | 7.052 | 7.184 | 7.044 | 7.178 | 2,351,108 | +0.13(+1.78%) |
Aug 20, 2009 | 7.014 | 7.073 | 7.002 | 7.052 | 1,614,634 | +0.01(+0.17%) |
Aug 19, 2009 | 6.890 | 7.075 | 6.866 | 7.040 | 2,736,663 | +0.07(+1.05%) |
Aug 18, 2009 | 6.977 | 7.024 | 6.943 | 6.967 | 4,268,341 | +0.10(+1.48%) |
Aug 17, 2009 | 6.913 | 6.983 | 6.842 | 6.866 | 3,945,324 | -0.16(-2.31%) |
Aug 14, 2009 | 7.038 | 7.064 | 6.911 | 7.028 | 2,905,762 | -0.03(-0.40%) |
Aug 13, 2009 | 7.036 | 7.079 | 6.983 | 7.056 | 2,196,222 | +0.05(+0.72%) |
Aug 12, 2009 | 6.789 | 7.054 | 6.789 | 7.006 | 3,288,803 | +0.19(+2.85%) |
Aug 11, 2009 | 6.878 | 6.882 | 6.805 | 6.811 | 2,345,046 | -0.07(-1.00%) |
Aug 10, 2009 | 6.862 | 6.909 | 6.817 | 6.880 | 2,726,743 | -0.04(-0.56%) |
Aug 07, 2009 | 6.824 | 6.921 | 6.803 | 6.919 | 2,851,622 | +0.16(+2.43%) |
Aug 06, 2009 | 6.751 | 6.840 | 6.670 | 6.755 | 3,076,689 | -0.02(-0.36%) |
Aug 05, 2009 | 6.882 | 6.900 | 6.712 | 6.779 | 3,560,317 | -0.03(-0.45%) |
Aug 04, 2009 | 6.836 | 6.866 | 6.785 | 6.809 | 1,798,800 | -0.02(-0.26%) |
Aug 03, 2009 | 6.749 | 6.858 | 6.680 | 6.827 | 2,804,448 | +0.13(+1.90%) |
Jul 31, 2009 | 6.688 | 6.765 | 6.629 | 6.700 | 1,997,531 | +0.01(+0.09%) |
Jul 30, 2009 | 6.670 | 6.773 | 6.609 | 6.694 | 3,209,453 | +0.07(+1.07%) |
Jul 29, 2009 | 6.609 | 6.627 | 6.469 | 6.623 | 4,525,964 | -0.12(-1.77%) |
Jul 28, 2009 | 6.716 | 6.745 | 6.696 | 6.743 | 4,207,631 | -0.00(-0.06%) |
Jul 27, 2009 | 6.722 | 6.767 | 6.704 | 6.747 | 2,914,096 | +0.01(+0.21%) |
Jul 24, 2009 | 6.601 | 6.732 | 6.581 | 6.732 | 11,940 | +0.10(+1.43%) |
Jul 23, 2009 | 6.453 | 6.639 | 6.435 | 6.637 | 3,156,024 | +0.20(+3.08%) |
Jul 22, 2009 | 6.332 | 6.467 | 6.303 | 6.439 | 3,610,609 | +0.07(+1.14%) |
Jul 21, 2009 | 6.332 | 6.372 | 6.277 | 6.366 | 3,356,128 | +0.11(+1.68%) |
Jul 20, 2009 | 6.251 | 6.305 | 6.212 | 6.261 | 12,010,680 | +0.06(+0.91%) |
Jul 17, 2009 | 6.139 | 6.263 | 6.113 | 6.204 | 8,080,235 | +0.08(+1.26%) |
Jul 16, 2009 | 6.040 | 6.168 | 6.012 | 6.127 | 11,350,666 | +0.08(+1.34%) |
Jul 15, 2009 | 5.925 | 6.109 | 5.925 | 6.046 | 11,883,222 | +0.16(+2.79%) |
Jul 14, 2009 | 5.931 | 5.931 | 5.836 | 5.882 | 6,091,794 | -0.00(-0.07%) |
Jul 13, 2009 | 5.759 | 5.894 | 5.690 | 5.886 | 6,980,047 | +0.12(+2.04%) |
Jul 10, 2009 | 5.710 | 5.773 | 5.668 | 5.769 | 2,423,685 | +0.05(+0.81%) |
Jul 09, 2009 | 5.696 | 5.779 | 5.639 | 5.722 | 2,736,638 | +0.07(+1.29%) |
Jul 08, 2009 | 5.751 | 5.767 | 5.567 | 5.650 | 4,194,094 | -0.09(-1.55%) |
Jul 07, 2009 | 5.933 | 5.933 | 5.724 | 5.739 | 3,396,485 | -0.18(-3.01%) |
Jul 06, 2009 | 5.909 | 5.923 | 5.805 | 5.917 | 3,089,158 | +0.03(+0.58%) |
Jul 02, 2009 | 6.040 | 6.131 | 5.878 | 5.882 | 2,973,325 | -0.23(-3.71%) |
Jul 01, 2009 | 6.012 | 6.152 | 6.002 | 6.109 | 2,944,573 | +0.14(+2.34%) |
Jun 30, 2009 | 5.973 | 5.984 | 5.870 | 5.969 | 3,822,856 | +0.01(+0.14%) |
Jun 29, 2009 | 5.890 | 5.984 | 5.880 | 5.961 | 2,488,634 | +0.09(+1.52%) |
Jun 26, 2009 | 5.927 | 5.937 | 5.840 | 5.872 | 4,332,248 | -0.06(-0.99%) |
Jun 25, 2009 | 5.782 | 5.949 | 5.777 | 5.931 | 3,698,871 | +0.24(+4.16%) |
Jun 24, 2009 | 5.696 | 5.777 | 5.654 | 5.694 | 2,372,568 | +0.02(+0.32%) |
Jun 23, 2009 | 5.769 | 5.816 | 5.664 | 5.676 | 3,419,220 | -0.05(-0.95%) |
Jun 22, 2009 | 5.878 | 5.894 | 5.731 | 5.731 | 3,412,466 | -0.19(-3.28%) |
Jun 19, 2009 | 5.967 | 5.982 | 5.860 | 5.925 | 5,288,705 | -0.01(-0.10%) |
Jun 18, 2009 | 5.884 | 5.975 | 5.858 | 5.931 | 3,657,679 | +0.06(+0.96%) |
Jun 17, 2009 | 5.886 | 5.941 | 5.828 | 5.874 | 3,717,886 | -0.02(-0.38%) |
Jun 16, 2009 | 5.969 | 6.008 | 5.850 | 5.896 | 5,013,011 | -0.10(-1.65%) |
Jun 15, 2009 | 6.022 | 6.067 | 5.913 | 5.996 | 3,356,686 | -0.08(-1.27%) |
Jun 12, 2009 | 6.091 | 6.109 | 6.008 | 6.073 | 3,128,947 | -0.07(-1.12%) |
Jun 11, 2009 | 6.010 | 6.174 | 6.000 | 6.141 | 7,145,228 | +0.14(+2.36%) |
Jun 10, 2009 | 6.030 | 6.069 | 5.905 | 6.000 | 3,327,154 | +0.01(+0.10%) |
Jun 09, 2009 | 6.071 | 6.093 | 5.937 | 5.994 | 3,043,160 | -0.04(-0.60%) |
Jun 08, 2009 | 5.975 | 6.063 | 5.935 | 6.030 | 4,084,248 | +0.05(+0.88%) |
Jun 05, 2009 | 6.018 | 6.060 | 5.929 | 5.977 | 4,665,096 | -0.02(-0.27%) |
Jun 04, 2009 | 5.935 | 6.006 | 5.915 | 5.994 | 3,002,388 | +0.07(+1.27%) |
Jun 03, 2009 | 6.014 | 6.040 | 5.828 | 5.919 | 3,298,495 | -0.12(-2.01%) |
Jun 02, 2009 | 6.091 | 6.091 | 6.010 | 6.040 | 4,730,707 | -0.04(-0.60%) |
Jun 01, 2009 | 6.006 | 6.101 | 6.004 | 6.077 | 5,170,762 | +0.15(+2.46%) |
May 29, 2009 | 5.773 | 5.933 | 5.718 | 5.931 | 5,326,637 | +0.18(+3.13%) |
May 28, 2009 | 5.670 | 5.781 | 5.637 | 5.751 | 3,323,928 | +0.12(+2.16%) |
May 27, 2009 | 5.771 | 5.771 | 5.619 | 5.629 | 3,689,519 | -0.11(-1.94%) |
May 26, 2009 | 5.486 | 5.743 | 5.439 | 5.741 | 3,947,281 | +0.22(+4.00%) |
May 22, 2009 | 5.567 | 5.609 | 5.520 | 5.520 | 2,041,361 | -0.03(-0.58%) |
May 21, 2009 | 5.607 | 5.607 | 5.465 | 5.552 | 3,043,506 | -0.08(-1.40%) |
May 20, 2009 | 5.686 | 5.751 | 5.611 | 5.631 | 3,419,971 | -0.03(-0.47%) |
May 19, 2009 | 5.542 | 5.706 | 5.522 | 5.658 | 3,718,138 | +0.09(+1.60%) |
May 18, 2009 | 5.425 | 5.571 | 5.415 | 5.569 | 3,869,877 | +0.21(+3.93%) |
May 15, 2009 | 5.457 | 5.465 | 5.324 | 5.358 | 4,579,165 | -0.11(-1.96%) |
May 14, 2009 | 5.368 | 5.504 | 5.279 | 5.465 | 4,353,550 | +0.09(+1.62%) |
May 13, 2009 | 5.583 | 5.637 | 5.374 | 5.378 | 4,539,135 | -0.24(-4.29%) |
May 12, 2009 | 5.751 | 5.751 | 5.548 | 5.619 | 4,026,023 | -0.05(-0.93%) |
May 11, 2009 | 5.613 | 5.686 | 5.595 | 5.672 | 4,430,484 | -0.00(-0.04%) |
May 08, 2009 | 5.562 | 5.761 | 5.560 | 5.674 | 5,855,058 | +0.18(+3.24%) |
May 07, 2009 | 5.735 | 5.769 | 5.471 | 5.496 | 7,523,313 | -0.18(-3.21%) |
May 06, 2009 | 5.615 | 5.680 | 5.534 | 5.678 | 3,648,081 | +0.13(+2.37%) |
May 05, 2009 | 5.633 | 5.662 | 5.528 | 5.546 | 4,427,683 | -0.09(-1.58%) |
May 04, 2009 | 5.392 | 5.635 | 5.372 | 5.635 | 3,842,320 | +0.29(+5.33%) |
May 01, 2009 | 5.283 | 5.387 | 5.164 | 5.350 | 5,191,788 | +0.05(+0.99%) |
Apr 30, 2009 | 5.394 | 5.467 | 5.281 | 5.297 | 5,124,527 | -0.03(-0.57%) |
Apr 29, 2009 | 5.154 | 5.394 | 5.141 | 5.328 | 3,761,207 | +0.19(+3.79%) |
Apr 28, 2009 | 5.156 | 5.237 | 5.105 | 5.133 | 4,222,604 | -0.10(-1.97%) |
Apr 27, 2009 | 5.103 | 5.277 | 5.089 | 5.237 | 3,275,024 | +0.09(+1.73%) |
Apr 24, 2009 | 5.101 | 5.182 | 5.081 | 5.148 | 3,752,517 | +0.09(+1.80%) |
Apr 23, 2009 | 5.083 | 5.139 | 5.000 | 5.056 | 3,418,839 | -0.00(-0.08%) |
Apr 22, 2009 | 5.044 | 5.172 | 5.010 | 5.061 | 4,682,258 | -0.03(-0.52%) |
Apr 21, 2009 | 4.957 | 5.115 | 4.957 | 5.087 | 3,174,165 | +0.12(+2.40%) |
Apr 20, 2009 | 5.038 | 5.119 | 4.951 | 4.967 | 2,710,850 | -0.15(-2.93%) |
Apr 17, 2009 | 5.052 | 5.139 | 5.042 | 5.117 | 2,608,874 | +0.07(+1.44%) |
Apr 16, 2009 | 4.959 | 5.081 | 4.917 | 5.044 | 2,718,755 | +0.12(+2.51%) |
Apr 15, 2009 | 4.895 | 4.955 | 4.844 | 4.921 | 3,567,417 | +0.02(+0.45%) |
Apr 14, 2009 | 4.927 | 4.978 | 4.876 | 4.899 | 3,103,292 | -0.05(-0.94%) |
Apr 13, 2009 | 4.878 | 4.969 | 4.824 | 4.945 | 2,700,906 | +0.04(+0.87%) |
Apr 09, 2009 | 4.880 | 4.937 | 4.822 | 4.903 | 2,533,946 | +0.12(+2.45%) |
Apr 08, 2009 | 4.759 | 4.801 | 4.674 | 4.785 | 2,302,886 | +0.04(+0.81%) |
Apr 07, 2009 | 4.743 | 4.826 | 4.706 | 4.747 | 2,458,089 | -0.08(-1.59%) |
Apr 06, 2009 | 4.848 | 4.921 | 4.736 | 4.824 | 2,750,471 | -0.06(-1.16%) |
Apr 03, 2009 | 4.860 | 4.905 | 4.781 | 4.880 | 2,712,451 | +0.03(+0.67%) |
Apr 02, 2009 | 4.793 | 4.903 | 4.724 | 4.848 | 3,687,020 | +0.18(+3.81%) |
Apr 01, 2009 | 4.502 | 4.684 | 4.435 | 4.670 | 3,572,569 | +0.09(+1.94%) |
Mar 31, 2009 | 4.563 | 4.688 | 4.498 | 4.581 | 3,950,482 | +0.07(+1.57%) |
Mar 30, 2009 | 4.573 | 4.573 | 4.429 | 4.510 | 3,364,521 | -0.27(-5.71%) |
Mar 26, 2009 | 4.785 | 4.826 | 4.637 | 4.783 | 4,776,468 | +0.05(+1.11%) |
Mar 25, 2009 | 4.662 | 4.816 | 4.575 | 4.731 | 3,932,529 | +0.10(+2.19%) |
Mar 24, 2009 | 4.688 | 4.757 | 4.613 | 4.629 | 5,247,494 | -0.11(-2.35%) |
Mar 23, 2009 | 4.664 | 4.755 | 4.656 | 4.741 | 6,216,208 | +0.26(+5.83%) |
Mar 20, 2009 | 4.587 | 4.652 | 4.478 | 4.480 | 5,021,913 | -0.11(-2.34%) |
Mar 19, 2009 | 4.500 | 4.631 | 4.461 | 4.587 | 4,259,997 | +0.16(+3.56%) |
Mar 18, 2009 | 4.312 | 4.488 | 4.216 | 4.429 | 4,489,169 | +0.11(+2.43%) |
Mar 17, 2009 | 4.150 | 4.330 | 4.113 | 4.324 | 4,377,337 | +0.18(+4.45%) |
Mar 16, 2009 | 4.129 | 4.277 | 4.095 | 4.139 | 4,472,175 | +0.07(+1.84%) |
Mar 13, 2009 | 3.996 | 4.079 | 3.980 | 4.065 | 0 | +0.11(+2.82%) |
Mar 12, 2009 | 3.810 | 3.978 | 3.751 | 3.953 | 5,824,167 | +0.13(+3.39%) |
Mar 11, 2009 | 3.830 | 3.878 | 3.769 | 3.824 | 5,657,666 | +0.02(+0.64%) |
Mar 10, 2009 | 3.757 | 3.862 | 3.735 | 3.799 | 7,006,862 | +0.12(+3.19%) |
Mar 09, 2009 | 3.783 | 3.874 | 3.664 | 3.682 | 5,991,433 | -0.15(-3.91%) |
Mar 06, 2009 | 3.927 | 4.026 | 3.714 | 3.832 | 0 | -0.07(-1.71%) |
Mar 05, 2009 | 4.083 | 4.083 | 3.872 | 3.899 | 6,913,072 | -0.20(-4.98%) |
Mar 04, 2009 | 4.142 | 4.184 | 4.061 | 4.103 | 6,204,762 | -0.04(-0.93%) |