Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.316 | 9.393 | 9.169 | 9.173 | 39,628,180 | -0.18(-1.90%) |
Apr 29, 2010 | 9.258 | 9.377 | 9.169 | 9.350 | 43,486,588 | +0.10(+1.04%) |
Apr 28, 2010 | 9.219 | 9.273 | 9.138 | 9.254 | 43,023,852 | +0.08(+0.91%) |
Apr 27, 2010 | 9.412 | 9.451 | 9.127 | 9.170 | 68,077,856 | -0.30(-3.21%) |
Apr 26, 2010 | 9.424 | 9.562 | 9.331 | 9.474 | 56,907,172 | +0.00(+0.04%) |
Apr 23, 2010 | 9.547 | 9.574 | 9.416 | 9.470 | 67,550,712 | -0.09(-0.93%) |
Apr 22, 2010 | 9.427 | 9.571 | 9.219 | 9.559 | 146,958,400 | -0.58(-5.74%) |
Apr 21, 2010 | 10.16 | 10.25 | 9.991 | 10.14 | 69,552,720 | -0.04(-0.42%) |
Apr 20, 2010 | 10.21 | 10.25 | 10.11 | 10.18 | 33,151,466 | +0.03(+0.30%) |
Apr 19, 2010 | 10.11 | 10.18 | 9.933 | 10.15 | 29,861,408 | -0.00(-0.04%) |
Apr 16, 2010 | 10.40 | 10.43 | 10.11 | 10.16 | 52,871,816 | -0.25(-2.41%) |
Apr 15, 2010 | 10.48 | 10.50 | 10.38 | 10.41 | 36,540,488 | -0.02(-0.22%) |
Apr 14, 2010 | 10.35 | 10.45 | 10.30 | 10.43 | 38,211,400 | +0.15(+1.50%) |
Apr 13, 2010 | 10.23 | 10.28 | 10.13 | 10.28 | 30,044,406 | +0.00(+0.04%) |
Apr 12, 2010 | 10.28 | 10.33 | 10.23 | 10.27 | 20,768,192 | +0.03(+0.29%) |
Apr 09, 2010 | 10.20 | 10.26 | 10.14 | 10.24 | 24,732,596 | +0.04(+0.35%) |
Apr 08, 2010 | 10.17 | 10.31 | 10.09 | 10.21 | 51,832,392 | -0.15(-1.45%) |
Apr 07, 2010 | 10.45 | 10.48 | 10.28 | 10.36 | 45,898,416 | -0.16(-1.54%) |
Apr 06, 2010 | 10.50 | 10.59 | 10.37 | 10.52 | 39,903,004 | -0.04(-0.37%) |
Apr 05, 2010 | 10.22 | 10.67 | 10.22 | 10.56 | 33,158,522 | +0.31(+3.01%) |
Apr 01, 2010 | 10.46 | 10.25 | 10.25 | 10.25 | 88,865,336 | -0.15(-1.47%) |
Mar 31, 2010 | 10.41 | 10.49 | 10.36 | 10.40 | 20,864,086 | -0.07(-0.64%) |
Mar 30, 2010 | 10.60 | 10.61 | 10.39 | 10.47 | 28,443,474 | -0.05(-0.51%) |
Mar 29, 2010 | 10.61 | 10.62 | 10.48 | 10.52 | 29,375,978 | -0.07(-0.62%) |
Mar 26, 2010 | 10.66 | 10.70 | 10.52 | 10.59 | 29,837,874 | -0.04(-0.40%) |
Mar 25, 2010 | 10.68 | 10.94 | 10.62 | 10.63 | 83,652,688 | +0.24(+2.30%) |
Mar 24, 2010 | 10.41 | 10.49 | 10.36 | 10.39 | 30,980,472 | -0.04(-0.41%) |
Mar 23, 2010 | 10.42 | 10.50 | 10.31 | 10.43 | 28,367,538 | -0.01(-0.07%) |
Mar 22, 2010 | 10.31 | 10.49 | 10.27 | 10.44 | 35,821,776 | -0.05(-0.45%) |
Mar 19, 2010 | 10.67 | 10.72 | 10.43 | 10.49 | 56,032,676 | -0.10(-0.97%) |
Mar 18, 2010 | 10.48 | 10.61 | 10.38 | 10.59 | 31,199,160 | +0.18(+1.77%) |
Mar 17, 2010 | 10.34 | 10.55 | 10.32 | 10.41 | 39,850,232 | +0.07(+0.71%) |
Mar 16, 2010 | 10.23 | 10.36 | 10.12 | 10.33 | 47,593,012 | +0.20(+1.95%) |
Mar 15, 2010 | 10.02 | 10.28 | 9.948 | 10.14 | 49,603,960 | +0.12(+1.19%) |
Mar 12, 2010 | 9.871 | 10.03 | 9.836 | 10.02 | 39,387,804 | +0.20(+2.08%) |
Mar 11, 2010 | 9.809 | 10.02 | 9.705 | 9.813 | 58,619,108 | -0.05(-0.47%) |
Mar 10, 2010 | 9.821 | 9.956 | 9.767 | 9.859 | 35,464,672 | +0.02(+0.20%) |
Mar 09, 2010 | 9.512 | 9.925 | 9.508 | 9.840 | 56,027,484 | +0.26(+2.70%) |
Mar 08, 2010 | 9.422 | 9.620 | 9.412 | 9.582 | 29,217,438 | +0.08(+0.85%) |
Mar 05, 2010 | 9.181 | 9.622 | 9.181 | 9.501 | 60,326,204 | +0.33(+3.57%) |
Mar 04, 2010 | 8.876 | 9.181 | 8.857 | 9.173 | 30,637,500 | +0.10(+1.15%) |
Mar 03, 2010 | 9.096 | 9.235 | 9.007 | 9.069 | 38,400,128 | -0.19(-2.00%) |
Mar 02, 2010 | 9.184 | 9.304 | 9.181 | 9.254 | 39,415,860 | +0.04(+0.46%) |
Mar 01, 2010 | 8.918 | 9.231 | 8.857 | 9.211 | 48,717,732 | +0.33(+3.74%) |
Feb 26, 2010 | 8.858 | 8.891 | 8.725 | 8.880 | 40,967,652 | +0.01(+0.09%) |
Feb 25, 2010 | 8.872 | 8.884 | 8.706 | 8.872 | 41,683,968 | -0.10(-1.12%) |
Feb 24, 2010 | 8.907 | 9.022 | 8.833 | 8.972 | 26,270,064 | +0.14(+1.62%) |
Feb 23, 2010 | 8.930 | 8.949 | 8.752 | 8.830 | 26,906,184 | -0.15(-1.68%) |
Feb 22, 2010 | 9.034 | 9.065 | 8.899 | 8.980 | 37,361,668 | -0.05(-0.60%) |
Feb 19, 2010 | 8.837 | 9.061 | 8.664 | 9.034 | 51,242,612 | +0.22(+2.54%) |
Feb 18, 2010 | 8.814 | 8.830 | 8.687 | 8.810 | 23,304,740 | +0.06(+0.71%) |
Feb 17, 2010 | 8.683 | 8.776 | 8.629 | 8.748 | 30,552,356 | +0.06(+0.71%) |
Feb 16, 2010 | 8.482 | 8.691 | 8.482 | 8.687 | 37,579,320 | +0.29(+3.45%) |
Feb 12, 2010 | 8.390 | 8.397 | 8.397 | 8.397 | 110,208,920 | -0.14(-1.63%) |
Feb 11, 2010 | 8.413 | 8.559 | 8.309 | 8.536 | 33,589,888 | +0.07(+0.77%) |
Feb 10, 2010 | 8.606 | 8.637 | 8.390 | 8.471 | 40,472,060 | -0.16(-1.83%) |
Feb 09, 2010 | 8.783 | 8.833 | 8.579 | 8.629 | 31,267,972 | -0.05(-0.53%) |
Feb 08, 2010 | 8.768 | 8.853 | 8.660 | 8.675 | 21,944,666 | -0.08(-0.97%) |
Feb 05, 2010 | 8.648 | 8.791 | 8.579 | 8.760 | 40,451,928 | +0.10(+1.17%) |
Feb 04, 2010 | 8.853 | 8.984 | 8.640 | 8.659 | 50,847,664 | -0.30(-3.37%) |
Feb 03, 2010 | 8.858 | 8.992 | 8.826 | 8.961 | 37,294,360 | +0.06(+0.65%) |
Feb 02, 2010 | 8.891 | 8.999 | 8.841 | 8.903 | 30,501,324 | -0.03(-0.39%) |
Feb 01, 2010 | 8.837 | 9.019 | 8.833 | 8.938 | 28,641,964 | +0.06(+0.65%) |
Jan 29, 2010 | 9.046 | 9.258 | 8.822 | 8.880 | 58,546,676 | -0.12(-1.33%) |
Jan 28, 2010 | 9.258 | 9.289 | 8.903 | 8.999 | 52,688,124 | -0.25(-2.67%) |
Jan 27, 2010 | 9.184 | 9.354 | 9.115 | 9.246 | 53,947,064 | -0.04(-0.42%) |
Jan 26, 2010 | 9.076 | 9.397 | 9.053 | 9.285 | 59,571,836 | +0.15(+1.60%) |
Jan 25, 2010 | 9.146 | 9.215 | 9.011 | 9.138 | 47,622,140 | +0.04(+0.47%) |
Jan 22, 2010 | 9.258 | 9.327 | 8.955 | 9.096 | 62,658,568 | -0.21(-2.28%) |
Jan 21, 2010 | 9.223 | 9.472 | 9.123 | 9.308 | 169,745,136 | +0.73(+8.55%) |
Jan 20, 2010 | 8.945 | 8.945 | 8.556 | 8.575 | 99,248,384 | -0.40(-4.43%) |
Jan 19, 2010 | 8.594 | 9.022 | 8.594 | 8.972 | 54,345,456 | +0.30(+3.52%) |
Jan 15, 2010 | 8.868 | 8.668 | 8.668 | 8.668 | 166,580,832 | -0.16(-1.79%) |
Jan 14, 2010 | 9.065 | 9.065 | 8.814 | 8.826 | 45,928,716 | -0.28(-3.05%) |
Jan 13, 2010 | 8.999 | 9.115 | 8.914 | 9.103 | 26,866,384 | +0.16(+1.77%) |
Jan 12, 2010 | 9.022 | 9.042 | 8.857 | 8.945 | 27,901,678 | -0.10(-1.11%) |
Jan 11, 2010 | 9.076 | 9.161 | 8.968 | 9.046 | 20,000,800 | -0.02(-0.26%) |
Jan 08, 2010 | 8.945 | 9.119 | 8.911 | 9.069 | 33,261,916 | +0.11(+1.21%) |
Jan 07, 2010 | 9.061 | 9.061 | 8.938 | 8.961 | 27,517,326 | -0.10(-1.15%) |
Jan 06, 2010 | 9.115 | 9.181 | 9.042 | 9.065 | 28,770,458 | -0.06(-0.63%) |
Jan 05, 2010 | 9.177 | 9.219 | 9.065 | 9.123 | 29,113,734 | -0.10(-1.05%) |
Jan 04, 2010 | 9.150 | 9.250 | 9.111 | 9.219 | 24,563,394 | +0.14(+1.57%) |
Dec 31, 2009 | 9.254 | 9.076 | 9.076 | 9.076 | 36,900,064 | -0.10(-1.13%) |
Dec 30, 2009 | 9.115 | 9.219 | 9.103 | 9.181 | 16,091,242 | +0.05(+0.51%) |
Dec 29, 2009 | 9.169 | 9.208 | 9.115 | 9.134 | 15,437,052 | -0.07(-0.80%) |
Dec 28, 2009 | 9.208 | 9.258 | 9.157 | 9.208 | 15,657,104 | -0.01(-0.08%) |
Dec 24, 2009 | 9.300 | 9.300 | 9.188 | 9.215 | 9,181,056 | -0.03(-0.33%) |
Dec 23, 2009 | 8.887 | 9.350 | 8.884 | 9.246 | 59,465,328 | +0.41(+4.58%) |
Dec 22, 2009 | 8.810 | 8.899 | 8.787 | 8.841 | 23,903,884 | +0.02(+0.22%) |
Dec 21, 2009 | 8.795 | 8.853 | 8.748 | 8.822 | 26,363,860 | +0.08(+0.88%) |
Dec 18, 2009 | 8.857 | 8.868 | 8.586 | 8.745 | 62,278,676 | -0.05(-0.53%) |
Dec 17, 2009 | 8.756 | 8.857 | 8.698 | 8.791 | 33,161,220 | -0.04(-0.44%) |
Dec 16, 2009 | 8.722 | 8.872 | 8.718 | 8.830 | 34,942,864 | +0.17(+2.01%) |
Dec 15, 2009 | 8.640 | 8.748 | 8.586 | 8.656 | 20,942,676 | -0.08(-0.97%) |
Dec 14, 2009 | 8.737 | 8.810 | 8.687 | 8.741 | 22,546,180 | -0.02(-0.18%) |
Dec 11, 2009 | 8.718 | 8.822 | 8.679 | 8.756 | 27,293,828 | +0.07(+0.75%) |
Dec 10, 2009 | 8.814 | 8.870 | 8.652 | 8.691 | 40,164,276 | -0.07(-0.84%) |
Dec 09, 2009 | 8.660 | 8.768 | 8.509 | 8.764 | 45,584,096 | +0.05(+0.62%) |
Dec 08, 2009 | 8.857 | 8.860 | 8.664 | 8.710 | 48,052,184 | -0.21(-2.34%) |
Dec 07, 2009 | 9.080 | 9.246 | 8.911 | 8.918 | 37,042,716 | -0.21(-2.32%) |
Dec 04, 2009 | 9.231 | 9.258 | 9.003 | 9.130 | 33,354,228 | +0.03(+0.30%) |
Dec 03, 2009 | 9.231 | 9.250 | 9.096 | 9.103 | 28,978,728 | -0.06(-0.67%) |
Dec 02, 2009 | 9.312 | 9.339 | 9.142 | 9.165 | 48,280,816 | -0.09(-1.00%) |
Dec 01, 2009 | 9.489 | 9.547 | 9.211 | 9.258 | 81,346,080 | -0.18(-1.92%) |
Nov 30, 2009 | 8.953 | 9.466 | 8.949 | 9.439 | 60,919,360 | +0.48(+5.38%) |
Nov 27, 2009 | 8.849 | 9.038 | 8.793 | 8.957 | 17,622,260 | -0.15(-1.65%) |
Nov 25, 2009 | 9.154 | 9.161 | 9.065 | 9.107 | 17,502,652 | +0.01(+0.08%) |
Nov 24, 2009 | 9.069 | 9.154 | 8.945 | 9.100 | 28,528,006 | +0.05(+0.60%) |
Nov 23, 2009 | 8.864 | 9.073 | 8.841 | 9.046 | 30,295,928 | +0.25(+2.90%) |
Nov 20, 2009 | 8.901 | 8.930 | 8.776 | 8.791 | 43,424,408 | -0.15(-1.72%) |
Nov 19, 2009 | 8.895 | 9.057 | 8.872 | 8.945 | 39,326,892 | +0.00(+0.00%) |
Nov 18, 2009 | 9.073 | 9.092 | 8.911 | 8.945 | 27,728,610 | -0.18(-1.95%) |
Nov 17, 2009 | 9.148 | 9.169 | 8.988 | 9.123 | 30,041,046 | -0.05(-0.55%) |
Nov 16, 2009 | 9.188 | 9.304 | 9.138 | 9.173 | 28,425,724 | +0.02(+0.17%) |
Nov 13, 2009 | 9.258 | 9.277 | 9.107 | 9.157 | 29,932,908 | -0.07(-0.71%) |
Nov 12, 2009 | 9.184 | 9.289 | 9.161 | 9.223 | 38,413,132 | +0.06(+0.63%) |
Nov 11, 2009 | 9.103 | 9.204 | 9.061 | 9.165 | 34,071,700 | +0.13(+1.41%) |
Nov 10, 2009 | 9.030 | 9.111 | 8.961 | 9.038 | 32,640,140 | +0.06(+0.69%) |
Nov 09, 2009 | 9.019 | 9.065 | 8.926 | 8.976 | 37,518,356 | -0.03(-0.30%) |
Nov 06, 2009 | 8.930 | 9.065 | 8.853 | 9.003 | 23,322,614 | +0.04(+0.43%) |
Nov 05, 2009 | 8.860 | 9.026 | 8.818 | 8.965 | 32,136,068 | +0.27(+3.06%) |
Nov 04, 2009 | 8.683 | 8.830 | 8.644 | 8.698 | 31,485,704 | +0.02(+0.18%) |
Nov 03, 2009 | 8.586 | 8.714 | 8.532 | 8.683 | 36,964,332 | +0.03(+0.31%) |
Nov 02, 2009 | 8.509 | 8.779 | 8.297 | 8.656 | 55,750,336 | +0.07(+0.76%) |
Oct 30, 2009 | 8.887 | 8.911 | 8.536 | 8.590 | 49,049,904 | -0.29(-3.22%) |
Oct 29, 2009 | 8.876 | 8.984 | 8.833 | 8.876 | 31,820,048 | +0.10(+1.14%) |
Oct 28, 2009 | 8.833 | 9.100 | 8.748 | 8.776 | 50,791,660 | -0.15(-1.72%) |
Oct 27, 2009 | 8.930 | 9.130 | 8.806 | 8.929 | 41,507,752 | -0.07(-0.78%) |
Oct 26, 2009 | 9.046 | 9.184 | 8.880 | 8.999 | 47,252,952 | -0.09(-0.98%) |
Oct 23, 2009 | 9.150 | 9.412 | 9.026 | 9.088 | 64,914,496 | -0.16(-1.71%) |
Oct 22, 2009 | 9.273 | 9.420 | 8.976 | 9.246 | 137,195,136 | -0.41(-4.23%) |
Oct 21, 2009 | 9.817 | 9.952 | 9.611 | 9.655 | 105,721,664 | -0.01(-0.12%) |
Oct 20, 2009 | 9.543 | 9.755 | 9.535 | 9.667 | 38,064,684 | -0.03(-0.36%) |
Oct 19, 2009 | 9.539 | 9.740 | 9.412 | 9.701 | 44,773,092 | +0.25(+2.69%) |
Oct 16, 2009 | 9.667 | 9.678 | 9.385 | 9.447 | 48,484,124 | -0.16(-1.69%) |
Oct 15, 2009 | 9.740 | 9.790 | 9.589 | 9.609 | 35,739,876 | -0.20(-2.08%) |
Oct 14, 2009 | 9.819 | 9.829 | 9.651 | 9.813 | 40,443,852 | +0.10(+1.03%) |
Oct 13, 2009 | 9.643 | 9.786 | 9.616 | 9.713 | 52,791,100 | +0.15(+1.61%) |
Oct 12, 2009 | 9.570 | 9.616 | 9.470 | 9.559 | 30,017,826 | +0.14(+1.47%) |
Oct 09, 2009 | 9.551 | 9.589 | 9.366 | 9.420 | 30,913,662 | -0.15(-1.57%) |
Oct 08, 2009 | 9.478 | 9.697 | 9.470 | 9.570 | 65,696,188 | +0.18(+1.89%) |
Oct 07, 2009 | 9.219 | 9.400 | 9.142 | 9.393 | 42,630,500 | +0.15(+1.67%) |
Oct 06, 2009 | 8.972 | 9.242 | 8.965 | 9.238 | 74,466,216 | +0.40(+4.54%) |
Oct 05, 2009 | 8.787 | 8.899 | 8.714 | 8.837 | 33,679,116 | +0.08(+0.93%) |
Oct 02, 2009 | 8.822 | 8.899 | 8.694 | 8.756 | 38,018,540 | -0.21(-2.32%) |
Oct 01, 2009 | 9.080 | 9.084 | 8.826 | 8.965 | 43,001,736 | -0.14(-1.53%) |
Sep 30, 2009 | 9.231 | 9.238 | 8.914 | 9.103 | 60,534,996 | -0.10(-1.13%) |
Sep 29, 2009 | 9.184 | 9.242 | 9.092 | 9.208 | 28,556,776 | -0.02(-0.21%) |
Sep 28, 2009 | 9.088 | 9.262 | 9.057 | 9.227 | 27,695,634 | +0.18(+2.00%) |
Sep 25, 2009 | 9.084 | 9.115 | 8.961 | 9.046 | 33,255,062 | -0.03(-0.38%) |
Sep 24, 2009 | 9.292 | 9.316 | 8.953 | 9.080 | 41,639,212 | -0.10(-1.13%) |
Sep 23, 2009 | 9.400 | 9.478 | 9.161 | 9.184 | 33,508,110 | -0.25(-2.62%) |
Sep 22, 2009 | 9.424 | 9.447 | 9.281 | 9.431 | 36,201,708 | +0.12(+1.24%) |
Sep 21, 2009 | 9.389 | 9.389 | 9.208 | 9.316 | 33,522,498 | -0.07(-0.78%) |
Sep 18, 2009 | 9.458 | 9.543 | 9.373 | 9.389 | 54,735,444 | -0.03(-0.37%) |
Sep 17, 2009 | 9.277 | 9.497 | 9.262 | 9.424 | 44,521,548 | +0.04(+0.45%) |
Sep 16, 2009 | 9.431 | 9.462 | 9.254 | 9.381 | 68,044,608 | +0.07(+0.75%) |
Sep 15, 2009 | 9.443 | 9.454 | 9.242 | 9.312 | 57,651,800 | +0.12(+1.34%) |
Sep 14, 2009 | 9.022 | 9.200 | 9.011 | 9.188 | 35,499,004 | +0.10(+1.10%) |
Sep 11, 2009 | 9.092 | 9.200 | 8.995 | 9.088 | 45,921,144 | +0.02(+0.21%) |
Sep 10, 2009 | 8.864 | 9.111 | 8.853 | 9.069 | 55,106,380 | +0.32(+3.66%) |
Sep 09, 2009 | 8.590 | 8.830 | 8.544 | 8.748 | 58,058,000 | +0.33(+3.89%) |
Sep 08, 2009 | 8.490 | 8.525 | 8.340 | 8.421 | 32,435,600 | -0.03(-0.37%) |
Sep 04, 2009 | 8.255 | 8.471 | 8.193 | 8.451 | 34,080,700 | +0.19(+2.24%) |
Sep 03, 2009 | 8.205 | 8.293 | 8.162 | 8.266 | 35,361,664 | +0.03(+0.37%) |
Sep 02, 2009 | 8.394 | 8.413 | 8.205 | 8.235 | 49,205,520 | -0.13(-1.52%) |
Sep 01, 2009 | 8.540 | 8.941 | 8.297 | 8.363 | 99,051,200 | -0.18(-2.08%) |
Aug 31, 2009 | 8.567 | 8.602 | 8.467 | 8.540 | 25,806,666 | -0.12(-1.42%) |
Aug 28, 2009 | 8.687 | 8.849 | 8.625 | 8.664 | 35,154,540 | +0.02(+0.22%) |
Aug 27, 2009 | 8.563 | 8.702 | 8.490 | 8.644 | 32,598,736 | +0.05(+0.63%) |
Aug 26, 2009 | 8.552 | 8.610 | 8.397 | 8.590 | 42,068,848 | -0.02(-0.18%) |
Aug 25, 2009 | 8.583 | 8.687 | 8.521 | 8.606 | 27,965,014 | +0.03(+0.36%) |
Aug 24, 2009 | 8.513 | 8.644 | 8.513 | 8.575 | 27,558,072 | +0.06(+0.68%) |
Aug 21, 2009 | 8.324 | 8.525 | 8.216 | 8.517 | 41,482,424 | +0.26(+3.18%) |
Aug 20, 2009 | 8.112 | 8.289 | 8.112 | 8.255 | 23,966,634 | +0.10(+1.28%) |
Aug 19, 2009 | 7.985 | 8.181 | 7.927 | 8.151 | 37,977,116 | +0.07(+0.82%) |
Aug 18, 2009 | 8.066 | 8.135 | 8.004 | 8.084 | 30,764,644 | +0.05(+0.57%) |
Aug 17, 2009 | 8.143 | 8.274 | 7.931 | 8.039 | 52,290,644 | -0.31(-3.70%) |
Aug 14, 2009 | 8.532 | 8.552 | 8.293 | 8.347 | 39,897,108 | -0.20(-2.35%) |
Aug 13, 2009 | 8.702 | 8.706 | 8.490 | 8.548 | 39,038,768 | -0.07(-0.81%) |
Aug 12, 2009 | 8.542 | 8.718 | 8.509 | 8.617 | 38,300,396 | +0.08(+0.99%) |
Aug 11, 2009 | 8.625 | 8.675 | 8.486 | 8.532 | 41,308,232 | -0.14(-1.65%) |
Aug 10, 2009 | 8.741 | 8.741 | 8.544 | 8.675 | 33,530,550 | -0.02(-0.27%) |
Aug 07, 2009 | 8.772 | 8.926 | 8.687 | 8.698 | 60,642,080 | +0.03(+0.36%) |
Aug 06, 2009 | 8.278 | 8.722 | 8.251 | 8.668 | 68,324,168 | +0.33(+3.98%) |
Aug 05, 2009 | 8.378 | 8.455 | 8.170 | 8.336 | 53,661,828 | -0.09(-1.05%) |
Aug 04, 2009 | 8.428 | 8.509 | 8.318 | 8.424 | 40,784,124 | -0.08(-0.91%) |
Aug 03, 2009 | 8.563 | 8.571 | 8.378 | 8.502 | 65,976,548 | +0.30(+3.72%) |
Jul 31, 2009 | 8.359 | 8.359 | 8.193 | 8.197 | 46,738,180 | -0.16(-1.89%) |
Jul 30, 2009 | 8.363 | 8.509 | 8.297 | 8.355 | 42,609,960 | +0.10(+1.21%) |
Jul 29, 2009 | 8.328 | 8.509 | 8.224 | 8.255 | 37,388,648 | -0.17(-2.01%) |
Jul 28, 2009 | 8.255 | 8.482 | 8.235 | 8.424 | 49,955,384 | +0.03(+0.32%) |
Jul 27, 2009 | 8.301 | 8.471 | 8.193 | 8.397 | 48,197,308 | +0.20(+2.50%) |
Jul 24, 2009 | 8.197 | 8.264 | 8.127 | 8.193 | 49,864,484 | -0.11(-1.30%) |
Jul 23, 2009 | 8.112 | 8.320 | 7.992 | 8.301 | 150,581,744 | +0.80(+10.64%) |
Jul 22, 2009 | 7.233 | 7.522 | 7.213 | 7.503 | 89,626,272 | +0.20(+2.75%) |
Jul 21, 2009 | 7.290 | 7.325 | 7.152 | 7.302 | 50,430,524 | +0.04(+0.53%) |
Jul 20, 2009 | 7.175 | 7.283 | 7.090 | 7.263 | 32,000,562 | +0.11(+1.51%) |
Jul 17, 2009 | 7.217 | 7.221 | 7.063 | 7.155 | 32,183,660 | -0.01(-0.16%) |
Jul 16, 2009 | 6.800 | 7.271 | 6.793 | 7.167 | 87,278,760 | +0.29(+4.21%) |
Jul 15, 2009 | 6.642 | 6.924 | 6.604 | 6.878 | 66,099,672 | +0.29(+4.33%) |
Jul 14, 2009 | 6.480 | 6.608 | 6.426 | 6.592 | 58,635,928 | +0.13(+1.97%) |
Jul 13, 2009 | 6.295 | 6.480 | 6.210 | 6.465 | 46,148,832 | +0.18(+2.82%) |
Jul 10, 2009 | 6.176 | 6.338 | 6.176 | 6.287 | 42,409,652 | +0.08(+1.31%) |
Jul 09, 2009 | 6.203 | 6.268 | 6.083 | 6.207 | 46,096,760 | +0.03(+0.44%) |
Jul 08, 2009 | 6.187 | 6.326 | 6.122 | 6.179 | 46,177,228 | +0.04(+0.69%) |
Jul 07, 2009 | 6.365 | 6.399 | 6.114 | 6.137 | 47,846,476 | -0.21(-3.28%) |
Jul 06, 2009 | 6.299 | 6.365 | 6.218 | 6.345 | 46,361,548 | +0.04(+0.67%) |
Jul 02, 2009 | 6.415 | 6.415 | 6.257 | 6.303 | 36,686,960 | -0.17(-2.62%) |
Jul 01, 2009 | 6.635 | 6.658 | 6.453 | 6.473 | 41,802,456 | -0.14(-2.04%) |
Jun 30, 2009 | 6.642 | 6.739 | 6.492 | 6.608 | 67,438,168 | -0.09(-1.32%) |
Jun 29, 2009 | 6.723 | 6.824 | 6.650 | 6.696 | 135,331,248 | +0.00(+0.06%) |
Jun 26, 2009 | 6.585 | 6.750 | 6.573 | 6.693 | 73,329,176 | +0.08(+1.23%) |
Jun 25, 2009 | 6.558 | 6.619 | 6.399 | 6.612 | 28,507,694 | +0.15(+2.27%) |
Jun 24, 2009 | 6.372 | 6.602 | 6.342 | 6.465 | 35,339,936 | +0.13(+2.07%) |
Jun 23, 2009 | 6.295 | 6.396 | 6.203 | 6.334 | 43,511,148 | -0.01(-0.18%) |
Jun 22, 2009 | 6.592 | 6.658 | 6.318 | 6.345 | 42,458,304 | -0.32(-4.80%) |
Jun 19, 2009 | 6.696 | 6.743 | 6.623 | 6.666 | 36,108,800 | +0.06(+0.93%) |
Jun 18, 2009 | 6.581 | 6.650 | 6.511 | 6.604 | 39,190,968 | +0.01(+0.18%) |
Jun 17, 2009 | 6.631 | 6.704 | 6.558 | 6.592 | 41,303,836 | -0.05(-0.81%) |
Jun 16, 2009 | 6.731 | 6.812 | 6.565 | 6.646 | 36,809,656 | -0.07(-0.98%) |
Jun 15, 2009 | 6.804 | 6.843 | 6.588 | 6.712 | 40,059,880 | -0.15(-2.25%) |
Jun 12, 2009 | 6.920 | 6.924 | 6.731 | 6.866 | 28,215,810 | -0.03(-0.45%) |
Jun 11, 2009 | 6.847 | 7.001 | 6.797 | 6.897 | 85,762,784 | +0.10(+1.42%) |
Jun 10, 2009 | 6.936 | 6.943 | 6.685 | 6.801 | 44,479,828 | -0.03(-0.45%) |
Jun 09, 2009 | 6.870 | 6.912 | 6.797 | 6.831 | 32,263,146 | +0.03(+0.40%) |
Jun 08, 2009 | 6.804 | 6.924 | 6.704 | 6.804 | 31,924,436 | -0.08(-1.12%) |
Jun 05, 2009 | 6.951 | 6.997 | 6.774 | 6.882 | 48,550,448 | -0.06(-0.89%) |
Jun 04, 2009 | 6.885 | 6.986 | 6.874 | 6.943 | 49,014,728 | +0.01(+0.17%) |
Jun 03, 2009 | 7.044 | 7.040 | 6.802 | 6.932 | 87,004,896 | +0.00(+0.06%) |
Jun 02, 2009 | 7.044 | 7.059 | 6.882 | 6.928 | 42,979,352 | -0.11(-1.54%) |
Jun 01, 2009 | 6.893 | 7.094 | 6.820 | 7.036 | 39,515,860 | +0.24(+3.52%) |
May 29, 2009 | 6.685 | 6.797 | 6.639 | 6.797 | 34,579,384 | +0.11(+1.61%) |
May 28, 2009 | 6.546 | 6.731 | 6.369 | 6.689 | 44,614,816 | +0.16(+2.48%) |
May 27, 2009 | 6.747 | 6.785 | 6.496 | 6.527 | 48,904,664 | -0.24(-3.53%) |
May 26, 2009 | 6.612 | 6.839 | 6.538 | 6.766 | 38,531,868 | +0.07(+1.04%) |
May 22, 2009 | 6.604 | 6.789 | 6.504 | 6.696 | 32,859,172 | +0.08(+1.22%) |
May 21, 2009 | 6.754 | 6.789 | 6.519 | 6.615 | 36,429,012 | -0.22(-3.16%) |
May 20, 2009 | 6.874 | 7.078 | 6.774 | 6.831 | 30,662,470 | -0.06(-0.90%) |
May 19, 2009 | 6.847 | 6.966 | 6.696 | 6.893 | 37,600,200 | +0.07(+0.96%) |
May 18, 2009 | 6.561 | 6.828 | 6.523 | 6.828 | 40,715,608 | +0.30(+4.67%) |
May 15, 2009 | 6.519 | 6.583 | 6.415 | 6.523 | 34,697,960 | +0.03(+0.42%) |
May 14, 2009 | 6.322 | 6.588 | 6.280 | 6.496 | 46,347,436 | +0.26(+4.14%) |
May 13, 2009 | 6.488 | 6.523 | 6.214 | 6.237 | 43,337,956 | -0.35(-5.27%) |
May 12, 2009 | 6.642 | 6.731 | 6.511 | 6.585 | 24,550,530 | -0.06(-0.93%) |
May 11, 2009 | 6.577 | 6.747 | 6.507 | 6.646 | 29,064,670 | -0.06(-0.86%) |
May 08, 2009 | 6.507 | 6.779 | 6.480 | 6.704 | 45,062,560 | +0.25(+3.82%) |
May 07, 2009 | 6.731 | 6.781 | 6.342 | 6.457 | 51,315,788 | -0.16(-2.39%) |
May 06, 2009 | 6.681 | 6.797 | 6.484 | 6.615 | 53,892,224 | -0.02(-0.23%) |
May 05, 2009 | 6.407 | 6.660 | 6.388 | 6.631 | 51,659,104 | +0.17(+2.69%) |
May 04, 2009 | 6.469 | 6.500 | 6.326 | 6.457 | 32,656,602 | +0.09(+1.39%) |