Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.436 | 7.474 | 7.319 | 7.436 | 108,825,344 | -0.09(-1.15%) |
Apr 29, 2010 | 7.086 | 7.556 | 7.086 | 7.523 | 127,888,944 | +0.45(+6.33%) |
Apr 28, 2010 | 7.146 | 7.222 | 6.921 | 7.075 | 104,041,840 | +0.13(+1.90%) |
Apr 27, 2010 | 7.146 | 7.195 | 6.910 | 6.943 | 75,184,968 | -0.23(-3.25%) |
Apr 26, 2010 | 7.101 | 7.219 | 7.079 | 7.177 | 49,119,512 | +0.05(+0.63%) |
Apr 23, 2010 | 7.026 | 7.139 | 7.004 | 7.131 | 39,890,796 | +0.06(+0.85%) |
Apr 22, 2010 | 6.925 | 7.105 | 6.868 | 7.071 | 41,075,288 | +0.10(+1.46%) |
Apr 21, 2010 | 6.970 | 7.000 | 6.906 | 6.970 | 38,552,364 | -0.00(-0.05%) |
Apr 20, 2010 | 7.004 | 7.041 | 6.951 | 6.973 | 45,097,136 | -0.02(-0.22%) |
Apr 19, 2010 | 6.879 | 7.000 | 6.864 | 6.989 | 50,707,812 | +0.10(+1.42%) |
Apr 16, 2010 | 7.086 | 7.094 | 6.868 | 6.891 | 72,012,056 | -0.20(-2.86%) |
Apr 15, 2010 | 7.120 | 7.145 | 7.034 | 7.094 | 59,102,132 | -0.03(-0.37%) |
Apr 14, 2010 | 7.007 | 7.128 | 6.951 | 7.120 | 54,489,388 | +0.10(+1.39%) |
Apr 13, 2010 | 7.000 | 7.037 | 6.955 | 7.022 | 61,799,112 | +0.02(+0.21%) |
Apr 12, 2010 | 6.962 | 7.041 | 6.940 | 7.007 | 33,310,248 | +0.05(+0.70%) |
Apr 09, 2010 | 6.955 | 6.985 | 6.925 | 6.958 | 38,108,584 | +0.03(+0.38%) |
Apr 08, 2010 | 6.838 | 6.966 | 6.834 | 6.932 | 42,960,140 | +0.05(+0.77%) |
Apr 07, 2010 | 7.026 | 7.075 | 6.778 | 6.879 | 81,695,896 | -0.18(-2.51%) |
Apr 06, 2010 | 6.989 | 7.116 | 6.989 | 7.056 | 30,187,132 | -0.02(-0.32%) |
Apr 05, 2010 | 7.074 | 7.139 | 7.026 | 7.079 | 35,227,228 | +0.02(+0.29%) |
Apr 01, 2010 | 7.043 | 7.058 | 7.058 | 7.058 | 51,940,736 | +0.01(+0.16%) |
Mar 31, 2010 | 6.961 | 7.088 | 6.950 | 7.047 | 73,107,712 | +0.03(+0.48%) |
Mar 30, 2010 | 6.890 | 7.051 | 6.890 | 7.013 | 74,992,000 | +0.09(+1.30%) |
Mar 29, 2010 | 6.836 | 6.953 | 6.830 | 6.924 | 39,315,764 | +0.06(+0.87%) |
Mar 26, 2010 | 6.927 | 7.017 | 6.834 | 6.864 | 35,052,956 | -0.04(-0.54%) |
Mar 25, 2010 | 6.826 | 6.987 | 6.796 | 6.901 | 67,859,112 | +0.10(+1.43%) |
Mar 24, 2010 | 6.718 | 6.822 | 6.718 | 6.804 | 47,360,300 | +0.03(+0.50%) |
Mar 23, 2010 | 6.669 | 6.785 | 6.628 | 6.770 | 55,652,756 | +0.12(+1.74%) |
Mar 22, 2010 | 6.516 | 6.692 | 6.512 | 6.654 | 41,519,036 | +0.09(+1.43%) |
Mar 19, 2010 | 6.678 | 6.688 | 6.493 | 6.561 | 64,585,048 | -0.05(-0.79%) |
Mar 18, 2010 | 6.617 | 6.635 | 6.538 | 6.613 | 41,392,820 | +0.03(+0.51%) |
Mar 17, 2010 | 6.512 | 6.639 | 6.512 | 6.579 | 36,884,648 | +0.03(+0.51%) |
Mar 16, 2010 | 6.632 | 6.639 | 6.504 | 6.546 | 53,092,780 | -0.01(-0.23%) |
Mar 15, 2010 | 6.512 | 6.572 | 6.482 | 6.561 | 33,561,016 | +0.04(+0.63%) |
Mar 12, 2010 | 6.546 | 6.609 | 6.474 | 6.519 | 38,577,600 | -0.06(-0.85%) |
Mar 11, 2010 | 6.519 | 6.575 | 6.471 | 6.575 | 28,093,836 | +0.01(+0.23%) |
Mar 10, 2010 | 6.519 | 6.617 | 6.501 | 6.561 | 50,268,128 | +0.01(+0.11%) |
Mar 09, 2010 | 6.579 | 6.605 | 6.514 | 6.553 | 45,954,448 | -0.02(-0.28%) |
Mar 08, 2010 | 6.482 | 6.613 | 6.452 | 6.572 | 44,644,848 | +0.05(+0.75%) |
Mar 05, 2010 | 6.430 | 6.531 | 6.426 | 6.523 | 43,680,848 | +0.10(+1.51%) |
Mar 04, 2010 | 6.362 | 6.437 | 6.340 | 6.426 | 41,800,848 | +0.08(+1.24%) |
Mar 03, 2010 | 6.321 | 6.358 | 6.280 | 6.347 | 61,508,084 | +0.06(+0.95%) |
Mar 02, 2010 | 6.299 | 6.351 | 6.250 | 6.287 | 59,574,164 | -0.01(-0.18%) |
Mar 01, 2010 | 6.175 | 6.321 | 6.175 | 6.299 | 61,469,028 | +0.15(+2.37%) |
Feb 26, 2010 | 6.074 | 6.164 | 6.014 | 6.153 | 58,087,480 | +0.11(+1.86%) |
Feb 25, 2010 | 6.048 | 6.085 | 5.969 | 6.040 | 61,664,768 | -0.10(-1.71%) |
Feb 24, 2010 | 6.089 | 6.164 | 6.025 | 6.145 | 71,909,232 | +0.10(+1.73%) |
Feb 23, 2010 | 6.025 | 6.104 | 5.999 | 6.040 | 46,068,124 | -0.02(-0.31%) |
Feb 22, 2010 | 6.025 | 6.096 | 5.992 | 6.059 | 52,876,864 | +0.07(+1.19%) |
Feb 19, 2010 | 5.853 | 6.003 | 5.820 | 5.988 | 69,412,936 | +0.10(+1.72%) |
Feb 18, 2010 | 5.876 | 5.913 | 5.838 | 5.887 | 33,978,456 | +0.03(+0.45%) |
Feb 17, 2010 | 5.902 | 5.902 | 5.838 | 5.861 | 35,364,612 | -0.00(-0.06%) |
Feb 16, 2010 | 5.834 | 5.879 | 5.782 | 5.864 | 54,074,696 | +0.12(+2.15%) |
Feb 12, 2010 | 5.670 | 5.741 | 5.741 | 5.741 | 73,608,848 | +0.00(+0.07%) |
Feb 11, 2010 | 5.711 | 5.775 | 5.655 | 5.737 | 48,727,228 | +0.01(+0.13%) |
Feb 10, 2010 | 5.778 | 5.778 | 5.681 | 5.730 | 57,992,736 | -0.03(-0.52%) |
Feb 09, 2010 | 5.756 | 5.876 | 5.715 | 5.760 | 64,617,656 | +0.07(+1.18%) |
Feb 08, 2010 | 5.782 | 5.790 | 5.689 | 5.692 | 41,854,840 | -0.08(-1.36%) |
Feb 05, 2010 | 5.805 | 5.887 | 5.670 | 5.771 | 71,401,160 | -0.04(-0.64%) |
Feb 04, 2010 | 5.913 | 5.969 | 5.808 | 5.808 | 60,704,944 | -0.17(-2.82%) |
Feb 03, 2010 | 6.193 | 6.212 | 5.932 | 5.977 | 77,996,104 | -0.12(-1.96%) |
Feb 02, 2010 | 5.932 | 6.119 | 5.928 | 6.096 | 51,244,328 | +0.13(+2.20%) |
Feb 01, 2010 | 6.018 | 6.025 | 5.936 | 5.965 | 43,545,088 | +0.04(+0.69%) |
Jan 29, 2010 | 5.894 | 6.037 | 5.805 | 5.924 | 72,661,368 | +0.08(+1.34%) |
Jan 28, 2010 | 5.977 | 6.033 | 5.820 | 5.846 | 48,868,092 | -0.09(-1.45%) |
Jan 27, 2010 | 5.849 | 6.022 | 5.831 | 5.932 | 54,482,680 | +0.06(+0.96%) |
Jan 26, 2010 | 5.954 | 6.007 | 5.831 | 5.876 | 56,873,492 | -0.12(-1.94%) |
Jan 25, 2010 | 5.939 | 6.052 | 5.898 | 5.992 | 40,739,348 | +0.06(+1.01%) |
Jan 22, 2010 | 5.992 | 6.130 | 5.917 | 5.932 | 75,706,168 | -0.06(-0.94%) |
Jan 21, 2010 | 6.183 | 6.205 | 5.928 | 5.988 | 87,873,296 | -0.19(-3.15%) |
Jan 20, 2010 | 6.205 | 6.235 | 6.063 | 6.183 | 57,951,668 | -0.11(-1.73%) |
Jan 19, 2010 | 6.261 | 6.310 | 6.220 | 6.291 | 33,826,532 | +0.07(+1.08%) |
Jan 15, 2010 | 6.265 | 6.224 | 6.224 | 6.224 | 57,764,180 | -0.01(-0.24%) |
Jan 14, 2010 | 6.295 | 6.299 | 6.216 | 6.239 | 46,524,936 | -0.04(-0.60%) |
Jan 13, 2010 | 6.242 | 6.306 | 6.220 | 6.276 | 42,129,624 | +0.10(+1.57%) |
Jan 12, 2010 | 6.269 | 6.269 | 6.141 | 6.179 | 48,473,324 | -0.11(-1.78%) |
Jan 11, 2010 | 6.314 | 6.362 | 6.261 | 6.291 | 50,914,600 | -0.04(-0.65%) |
Jan 08, 2010 | 6.336 | 6.388 | 6.291 | 6.332 | 34,006,928 | -0.02(-0.29%) |
Jan 07, 2010 | 6.254 | 6.385 | 6.194 | 6.351 | 40,367,360 | +0.13(+2.11%) |
Jan 06, 2010 | 6.280 | 6.287 | 6.186 | 6.220 | 37,062,868 | -0.04(-0.72%) |
Jan 05, 2010 | 6.336 | 6.355 | 6.194 | 6.265 | 47,419,332 | -0.09(-1.36%) |
Jan 04, 2010 | 6.269 | 6.411 | 6.269 | 6.351 | 36,268,596 | +0.08(+1.22%) |
Dec 31, 2009 | 6.349 | 6.274 | 6.274 | 6.274 | 21,826,792 | -0.08(-1.23%) |
Dec 30, 2009 | 6.371 | 6.401 | 6.312 | 6.353 | 23,758,958 | -0.00(-0.06%) |
Dec 29, 2009 | 6.327 | 6.401 | 6.327 | 6.356 | 23,307,316 | +0.00(+0.06%) |
Dec 28, 2009 | 6.401 | 6.401 | 6.308 | 6.353 | 21,782,410 | -0.04(-0.58%) |
Dec 24, 2009 | 6.319 | 6.401 | 6.312 | 6.390 | 8,429,114 | +0.02(+0.35%) |
Dec 23, 2009 | 6.367 | 6.416 | 6.315 | 6.367 | 30,940,626 | -0.03(-0.52%) |
Dec 22, 2009 | 6.490 | 6.498 | 6.375 | 6.401 | 34,747,756 | -0.06(-0.98%) |
Dec 21, 2009 | 6.438 | 6.542 | 6.438 | 6.464 | 32,086,672 | +0.05(+0.75%) |
Dec 18, 2009 | 6.345 | 6.431 | 5.277 | 6.416 | 86,608,528 | +0.05(+0.76%) |
Dec 17, 2009 | 6.449 | 6.449 | 6.297 | 6.367 | 59,087,188 | -0.15(-2.28%) |
Dec 16, 2009 | 6.554 | 6.606 | 6.494 | 6.516 | 46,044,896 | -0.02(-0.34%) |
Dec 15, 2009 | 6.460 | 6.576 | 6.434 | 6.539 | 49,244,164 | +0.00(+0.00%) |
Dec 14, 2009 | 6.617 | 6.617 | 6.472 | 6.539 | 46,432,448 | -0.03(-0.40%) |
Dec 11, 2009 | 6.561 | 6.617 | 6.505 | 6.565 | 53,925,592 | +0.02(+0.34%) |
Dec 10, 2009 | 6.531 | 6.654 | 6.475 | 6.542 | 89,265,464 | +0.01(+0.23%) |
Dec 09, 2009 | 6.427 | 6.557 | 6.401 | 6.527 | 96,420,104 | +0.07(+1.04%) |
Dec 08, 2009 | 6.371 | 6.479 | 6.293 | 6.460 | 150,229,104 | +0.03(+0.52%) |
Dec 07, 2009 | 6.029 | 6.434 | 6.029 | 6.427 | 208,453,744 | +0.42(+7.07%) |
Dec 04, 2009 | 6.025 | 6.096 | 5.846 | 6.003 | 141,824,080 | +0.08(+1.38%) |
Dec 03, 2009 | 5.802 | 5.977 | 5.772 | 5.921 | 225,644,640 | +0.36(+6.49%) |
Dec 02, 2009 | 5.556 | 5.601 | 5.493 | 5.560 | 48,748,432 | -0.01(-0.13%) |
Dec 01, 2009 | 5.545 | 5.619 | 5.500 | 5.567 | 77,352,888 | +0.11(+2.05%) |
Nov 30, 2009 | 5.508 | 5.523 | 5.415 | 5.456 | 44,368,896 | -0.08(-1.48%) |
Nov 27, 2009 | 5.456 | 5.579 | 5.404 | 5.538 | 20,303,854 | -0.07(-1.26%) |
Nov 25, 2009 | 5.623 | 5.634 | 5.571 | 5.608 | 29,362,204 | -0.02(-0.33%) |
Nov 24, 2009 | 5.601 | 5.645 | 5.545 | 5.627 | 71,520,360 | +0.01(+0.20%) |
Nov 23, 2009 | 5.642 | 5.712 | 5.508 | 5.616 | 99,785,376 | +0.03(+0.53%) |
Nov 20, 2009 | 5.593 | 5.616 | 5.560 | 5.586 | 90,381,056 | -0.01(-0.20%) |
Nov 19, 2009 | 5.612 | 5.614 | 5.456 | 5.597 | 74,200,432 | -0.03(-0.59%) |
Nov 18, 2009 | 5.739 | 5.772 | 5.616 | 5.631 | 62,465,992 | -0.14(-2.45%) |
Nov 17, 2009 | 5.880 | 5.884 | 5.701 | 5.772 | 52,192,904 | -0.13(-2.15%) |
Nov 16, 2009 | 5.772 | 5.902 | 5.750 | 5.899 | 95,557,272 | +0.16(+2.72%) |
Nov 13, 2009 | 5.701 | 5.768 | 5.649 | 5.742 | 70,689,248 | +0.04(+0.65%) |
Nov 12, 2009 | 5.638 | 5.746 | 5.618 | 5.705 | 85,646,544 | +0.09(+1.52%) |
Nov 11, 2009 | 5.582 | 5.623 | 5.526 | 5.619 | 59,193,376 | +0.09(+1.68%) |
Nov 10, 2009 | 5.645 | 5.660 | 5.497 | 5.526 | 61,883,036 | -0.11(-1.98%) |
Nov 09, 2009 | 5.482 | 5.642 | 5.448 | 5.638 | 79,971,984 | +0.21(+3.84%) |
Nov 06, 2009 | 5.296 | 5.497 | 5.216 | 5.430 | 75,956,968 | +0.15(+2.75%) |
Nov 05, 2009 | 5.303 | 5.340 | 5.191 | 5.285 | 87,346,560 | +0.05(+1.00%) |
Nov 04, 2009 | 5.471 | 5.493 | 5.210 | 5.232 | 120,197,344 | -0.17(-3.10%) |
Nov 03, 2009 | 5.437 | 5.482 | 5.299 | 5.400 | 70,960,352 | +0.00(+0.00%) |
Nov 02, 2009 | 5.363 | 5.489 | 5.307 | 5.400 | 64,698,400 | +0.00(+0.07%) |
Oct 30, 2009 | 5.541 | 5.601 | 5.381 | 5.396 | 66,566,420 | -0.19(-3.40%) |
Oct 29, 2009 | 5.471 | 5.619 | 5.437 | 5.586 | 51,964,308 | +0.13(+2.46%) |
Oct 28, 2009 | 5.471 | 5.504 | 5.359 | 5.452 | 62,595,432 | -0.02(-0.41%) |
Oct 27, 2009 | 5.549 | 5.631 | 5.437 | 5.474 | 48,917,760 | -0.05(-0.88%) |
Oct 26, 2009 | 5.567 | 5.701 | 5.471 | 5.523 | 53,173,720 | -0.08(-1.46%) |
Oct 23, 2009 | 5.634 | 5.772 | 5.575 | 5.605 | 64,158,732 | -0.17(-2.96%) |
Oct 22, 2009 | 5.657 | 5.802 | 5.597 | 5.776 | 56,867,620 | +0.15(+2.71%) |
Oct 21, 2009 | 5.675 | 5.839 | 5.622 | 5.623 | 51,626,588 | -0.09(-1.63%) |
Oct 20, 2009 | 5.642 | 5.794 | 5.636 | 5.716 | 69,614,648 | -0.03(-0.52%) |
Oct 19, 2009 | 5.705 | 5.768 | 5.612 | 5.746 | 63,486,536 | +0.07(+1.18%) |
Oct 16, 2009 | 5.712 | 5.727 | 5.593 | 5.679 | 71,276,944 | -0.00(-0.07%) |
Oct 15, 2009 | 5.772 | 5.845 | 5.679 | 5.683 | 82,374,128 | -0.03(-0.59%) |
Oct 14, 2009 | 5.765 | 5.783 | 5.679 | 5.716 | 67,787,480 | +0.00(+0.00%) |
Oct 13, 2009 | 5.716 | 5.820 | 5.668 | 5.716 | 69,518,928 | +0.03(+0.52%) |
Oct 12, 2009 | 5.779 | 5.802 | 5.641 | 5.686 | 40,546,692 | -0.10(-1.74%) |
Oct 09, 2009 | 5.806 | 5.828 | 5.720 | 5.787 | 47,835,684 | -0.04(-0.64%) |
Oct 08, 2009 | 5.798 | 5.884 | 5.772 | 5.824 | 60,684,040 | +0.04(+0.77%) |
Oct 07, 2009 | 5.705 | 5.791 | 5.672 | 5.779 | 49,603,992 | +0.03(+0.45%) |
Oct 06, 2009 | 5.739 | 5.858 | 5.694 | 5.753 | 69,681,448 | +0.04(+0.78%) |
Oct 05, 2009 | 5.716 | 5.802 | 5.638 | 5.709 | 79,591,864 | +0.04(+0.66%) |
Oct 02, 2009 | 5.872 | 5.876 | 5.634 | 5.672 | 121,906,080 | -0.16(-2.74%) |
Oct 01, 2009 | 6.100 | 6.252 | 5.802 | 5.832 | 184,952,112 | -0.45(-7.17%) |
Sep 30, 2009 | 6.464 | 6.472 | 6.237 | 6.282 | 73,237,136 | -0.19(-2.88%) |
Sep 29, 2009 | 6.341 | 6.487 | 6.330 | 6.468 | 79,761,024 | +0.13(+2.00%) |
Sep 28, 2009 | 6.260 | 6.345 | 6.230 | 6.341 | 43,364,476 | +0.13(+2.10%) |
Sep 25, 2009 | 6.211 | 6.260 | 6.148 | 6.211 | 47,673,156 | -0.01(-0.18%) |
Sep 24, 2009 | 6.300 | 6.319 | 6.163 | 6.222 | 62,596,020 | -0.04(-0.71%) |
Sep 23, 2009 | 6.427 | 6.431 | 6.256 | 6.267 | 99,761,136 | -0.14(-2.15%) |
Sep 22, 2009 | 6.425 | 6.490 | 6.379 | 6.405 | 44,895,684 | -0.02(-0.29%) |
Sep 21, 2009 | 6.412 | 6.446 | 6.360 | 6.423 | 38,818,668 | -0.01(-0.17%) |
Sep 18, 2009 | 6.382 | 6.477 | 6.300 | 6.434 | 86,256,128 | +0.09(+1.41%) |
Sep 17, 2009 | 6.505 | 6.509 | 6.323 | 6.345 | 67,069,840 | -0.19(-2.85%) |
Sep 16, 2009 | 6.472 | 6.580 | 6.382 | 6.531 | 63,239,812 | +0.05(+0.75%) |
Sep 15, 2009 | 6.468 | 6.527 | 6.420 | 6.483 | 66,696,892 | -0.01(-0.11%) |
Sep 14, 2009 | 6.341 | 6.490 | 6.297 | 6.490 | 57,946,528 | +0.09(+1.34%) |
Sep 11, 2009 | 6.367 | 6.420 | 6.323 | 6.405 | 52,485,396 | +0.02(+0.35%) |
Sep 10, 2009 | 6.233 | 6.382 | 6.226 | 6.382 | 68,190,032 | +0.11(+1.78%) |
Sep 09, 2009 | 6.133 | 6.282 | 6.081 | 6.271 | 71,468,144 | +0.14(+2.31%) |
Sep 08, 2009 | 6.085 | 6.166 | 6.047 | 6.129 | 54,075,112 | +0.05(+0.86%) |
Sep 04, 2009 | 5.768 | 6.107 | 5.724 | 6.077 | 77,529,744 | +0.32(+5.49%) |
Sep 03, 2009 | 5.735 | 5.787 | 5.694 | 5.761 | 55,942,492 | +0.02(+0.39%) |
Sep 02, 2009 | 5.631 | 5.779 | 5.601 | 5.739 | 59,474,704 | +0.10(+1.78%) |
Sep 01, 2009 | 5.664 | 5.809 | 5.601 | 5.638 | 97,486,560 | -0.06(-1.11%) |
Aug 31, 2009 | 5.791 | 5.858 | 5.668 | 5.701 | 56,853,452 | -0.15(-2.48%) |
Aug 28, 2009 | 5.802 | 5.902 | 5.753 | 5.846 | 54,937,300 | +0.06(+1.03%) |
Aug 27, 2009 | 5.619 | 5.817 | 5.571 | 5.787 | 70,498,984 | +0.15(+2.71%) |
Aug 26, 2009 | 5.657 | 5.712 | 5.605 | 5.634 | 64,156,352 | -0.03(-0.46%) |
Aug 25, 2009 | 5.627 | 5.776 | 5.619 | 5.660 | 71,171,232 | +0.04(+0.73%) |
Aug 24, 2009 | 5.601 | 5.683 | 5.586 | 5.619 | 50,327,940 | +0.01(+0.20%) |
Aug 21, 2009 | 5.519 | 5.645 | 5.392 | 5.608 | 70,489,208 | +0.19(+3.57%) |
Aug 20, 2009 | 5.418 | 5.474 | 5.385 | 5.415 | 67,326,688 | -0.02(-0.41%) |
Aug 19, 2009 | 5.273 | 5.463 | 5.258 | 5.437 | 67,182,384 | +0.10(+1.88%) |
Aug 18, 2009 | 5.411 | 5.437 | 5.322 | 5.337 | 58,682,836 | -0.08(-1.51%) |
Aug 17, 2009 | 5.430 | 5.459 | 5.374 | 5.418 | 46,193,552 | -0.09(-1.69%) |
Aug 14, 2009 | 5.545 | 5.601 | 5.374 | 5.512 | 44,601,744 | -0.05(-0.94%) |
Aug 13, 2009 | 5.519 | 5.593 | 5.448 | 5.564 | 62,213,140 | +0.04(+0.67%) |
Aug 12, 2009 | 5.493 | 5.586 | 5.493 | 5.526 | 59,812,472 | +0.03(+0.61%) |
Aug 11, 2009 | 5.601 | 5.601 | 5.467 | 5.493 | 48,031,316 | -0.09(-1.60%) |
Aug 10, 2009 | 5.552 | 5.642 | 5.504 | 5.582 | 57,478,036 | +0.01(+0.27%) |
Aug 07, 2009 | 5.590 | 5.694 | 5.534 | 5.567 | 84,387,216 | -0.03(-0.60%) |
Aug 06, 2009 | 5.742 | 5.806 | 5.560 | 5.601 | 66,852,412 | -0.00(-0.07%) |
Aug 05, 2009 | 5.664 | 5.698 | 5.541 | 5.605 | 60,006,212 | -0.13(-2.21%) |
Aug 04, 2009 | 5.590 | 5.835 | 5.590 | 5.731 | 90,033,712 | +0.10(+1.78%) |
Aug 03, 2009 | 5.545 | 5.642 | 5.496 | 5.631 | 46,533,540 | +0.10(+1.82%) |
Jul 31, 2009 | 5.579 | 5.616 | 5.482 | 5.530 | 45,933,216 | -0.06(-1.07%) |
Jul 30, 2009 | 5.515 | 5.660 | 5.489 | 5.590 | 61,620,744 | +0.16(+2.95%) |
Jul 29, 2009 | 5.530 | 5.580 | 5.381 | 5.430 | 44,337,536 | -0.11(-2.01%) |
Jul 28, 2009 | 5.530 | 5.567 | 5.478 | 5.541 | 50,384,412 | +0.00(+0.00%) |
Jul 27, 2009 | 5.389 | 5.549 | 5.329 | 5.541 | 50,632,248 | +0.15(+2.69%) |
Jul 24, 2009 | 5.370 | 5.407 | 5.299 | 5.396 | 31,479,124 | +0.00(+0.07%) |
Jul 23, 2009 | 5.273 | 5.411 | 5.214 | 5.392 | 51,771,804 | +0.13(+2.40%) |
Jul 22, 2009 | 5.314 | 5.329 | 5.232 | 5.266 | 38,048,544 | -0.06(-1.12%) |
Jul 21, 2009 | 5.415 | 5.448 | 5.236 | 5.325 | 43,142,500 | -0.07(-1.31%) |
Jul 20, 2009 | 5.244 | 5.404 | 5.244 | 5.396 | 35,252,384 | +0.13(+2.47%) |
Jul 17, 2009 | 5.288 | 5.288 | 5.173 | 5.266 | 33,535,448 | -0.00(-0.07%) |
Jul 16, 2009 | 5.255 | 5.288 | 5.178 | 5.270 | 30,662,642 | +0.02(+0.43%) |
Jul 15, 2009 | 5.087 | 5.255 | 5.043 | 5.247 | 42,251,820 | +0.20(+3.98%) |
Jul 14, 2009 | 5.028 | 5.095 | 5.005 | 5.046 | 34,009,976 | +0.01(+0.30%) |
Jul 13, 2009 | 4.927 | 5.039 | 4.853 | 5.031 | 45,465,876 | +0.10(+1.96%) |
Jul 10, 2009 | 4.961 | 5.020 | 4.868 | 4.935 | 38,193,812 | -0.05(-0.97%) |
Jul 09, 2009 | 5.046 | 5.087 | 4.950 | 4.983 | 43,373,884 | -0.04(-0.81%) |
Jul 08, 2009 | 4.972 | 5.076 | 4.957 | 5.024 | 70,150,240 | +0.07(+1.50%) |
Jul 07, 2009 | 5.147 | 5.154 | 4.935 | 4.950 | 70,081,000 | -0.22(-4.32%) |
Jul 06, 2009 | 5.128 | 5.214 | 5.110 | 5.173 | 39,952,412 | +0.00(+0.07%) |
Jul 02, 2009 | 5.325 | 5.385 | 5.136 | 5.169 | 49,823,376 | -0.22(-4.01%) |
Jul 01, 2009 | 5.370 | 5.508 | 5.366 | 5.385 | 41,140,872 | +0.00(+0.07%) |
Jun 30, 2009 | 5.344 | 5.396 | 5.262 | 5.381 | 49,664,396 | +0.04(+0.70%) |
Jun 29, 2009 | 5.296 | 5.366 | 5.247 | 5.344 | 35,564,680 | +0.05(+0.98%) |
Jun 26, 2009 | 5.292 | 5.363 | 5.218 | 5.292 | 86,249,560 | -0.05(-0.97%) |
Jun 25, 2009 | 5.251 | 5.389 | 5.098 | 5.344 | 53,391,424 | +0.20(+3.83%) |
Jun 24, 2009 | 5.124 | 5.225 | 5.106 | 5.147 | 73,075,320 | +0.01(+0.29%) |
Jun 23, 2009 | 5.069 | 5.199 | 5.069 | 5.132 | 56,565,304 | +0.06(+1.25%) |
Jun 22, 2009 | 5.080 | 5.145 | 4.979 | 5.069 | 62,656,224 | -0.09(-1.80%) |
Jun 19, 2009 | 5.210 | 5.240 | 5.113 | 5.162 | 60,721,264 | +0.00(+0.00%) |
Jun 18, 2009 | 5.162 | 5.247 | 5.110 | 5.162 | 43,786,732 | +0.00(+0.07%) |
Jun 17, 2009 | 5.069 | 5.199 | 5.031 | 5.158 | 69,159,888 | +0.12(+2.44%) |
Jun 16, 2009 | 5.151 | 5.203 | 5.002 | 5.035 | 74,869,136 | -0.11(-2.10%) |
Jun 15, 2009 | 5.281 | 5.285 | 5.098 | 5.143 | 63,439,008 | -0.20(-3.69%) |
Jun 12, 2009 | 5.340 | 5.359 | 5.225 | 5.340 | 45,863,524 | -0.06(-1.10%) |
Jun 11, 2009 | 5.296 | 5.512 | 5.292 | 5.400 | 54,988,504 | +0.08(+1.54%) |
Jun 10, 2009 | 5.430 | 5.445 | 5.191 | 5.318 | 50,238,276 | -0.04(-0.76%) |
Jun 09, 2009 | 5.351 | 5.418 | 5.270 | 5.359 | 46,302,564 | +0.02(+0.35%) |
Jun 08, 2009 | 5.292 | 5.418 | 5.147 | 5.340 | 43,747,660 | +0.09(+1.70%) |
Jun 05, 2009 | 5.433 | 5.448 | 5.184 | 5.251 | 47,342,204 | -0.13(-2.49%) |
Jun 04, 2009 | 5.296 | 5.396 | 5.218 | 5.385 | 50,522,404 | +0.10(+1.97%) |
Jun 03, 2009 | 5.162 | 5.378 | 5.191 | 5.281 | 47,386,912 | -0.10(-1.87%) |
Jun 02, 2009 | 5.162 | 5.441 | 5.154 | 5.381 | 75,784,752 | +0.20(+3.88%) |
Jun 01, 2009 | 5.184 | 5.240 | 5.151 | 5.180 | 66,231,572 | +0.06(+1.09%) |
May 29, 2009 | 5.262 | 5.273 | 4.901 | 5.124 | 111,055,736 | -0.16(-2.96%) |
May 28, 2009 | 5.337 | 5.519 | 5.203 | 5.281 | 49,943,276 | -0.04(-0.77%) |
May 27, 2009 | 5.441 | 5.497 | 5.277 | 5.322 | 64,877,512 | -0.14(-2.59%) |
May 26, 2009 | 5.218 | 5.534 | 5.203 | 5.463 | 56,441,852 | +0.17(+3.23%) |
May 22, 2009 | 5.366 | 5.392 | 5.251 | 5.292 | 29,765,334 | -0.09(-1.59%) |
May 21, 2009 | 5.463 | 5.485 | 5.296 | 5.378 | 56,536,048 | -0.16(-2.82%) |
May 20, 2009 | 5.597 | 5.670 | 5.500 | 5.534 | 42,176,876 | -0.05(-0.87%) |
May 19, 2009 | 5.649 | 5.722 | 5.564 | 5.582 | 53,101,328 | -0.06(-1.06%) |
May 18, 2009 | 5.392 | 5.645 | 5.392 | 5.642 | 52,814,484 | +0.28(+5.13%) |
May 15, 2009 | 5.500 | 5.545 | 5.333 | 5.366 | 61,947,980 | -0.16(-2.96%) |
May 14, 2009 | 5.612 | 5.638 | 5.504 | 5.530 | 61,468,292 | -0.04(-0.67%) |
May 13, 2009 | 5.545 | 5.683 | 5.489 | 5.567 | 60,120,224 | -0.09(-1.58%) |
May 12, 2009 | 5.783 | 5.787 | 5.534 | 5.657 | 57,207,200 | -0.08(-1.36%) |
May 11, 2009 | 5.753 | 5.809 | 5.686 | 5.735 | 39,797,660 | -0.13(-2.16%) |
May 08, 2009 | 5.954 | 5.954 | 5.772 | 5.861 | 66,329,836 | +0.02(+0.38%) |
May 07, 2009 | 5.925 | 6.059 | 5.776 | 5.839 | 100,675,200 | -0.12(-1.94%) |
May 06, 2009 | 6.059 | 6.103 | 5.817 | 5.954 | 61,702,872 | -0.09(-1.54%) |
May 05, 2009 | 6.193 | 6.327 | 5.921 | 6.047 | 63,675,420 | -0.15(-2.40%) |
May 04, 2009 | 6.185 | 6.349 | 6.033 | 6.196 | 69,246,816 | +0.11(+1.77%) |