Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.278 | 8.513 | 8.118 | 8.444 | 18,224,696 | +0.22(+2.72%) |
Feb 25, 2010 | 7.786 | 8.232 | 7.740 | 8.221 | 17,325,964 | +0.29(+3.68%) |
Feb 24, 2010 | 7.975 | 8.101 | 7.866 | 7.929 | 9,950,626 | -0.03(-0.36%) |
Feb 23, 2010 | 8.123 | 8.181 | 7.877 | 7.957 | 14,256,124 | -0.23(-2.87%) |
Feb 22, 2010 | 8.370 | 8.370 | 8.186 | 8.192 | 8,184,483 | -0.11(-1.31%) |
Feb 19, 2010 | 8.232 | 8.335 | 8.186 | 8.301 | 9,398,191 | -0.04(-0.48%) |
Feb 18, 2010 | 8.169 | 8.375 | 8.146 | 8.341 | 7,191,709 | +0.09(+1.04%) |
Feb 17, 2010 | 8.289 | 8.364 | 8.009 | 8.255 | 11,020,853 | -0.02(-0.28%) |
Feb 16, 2010 | 8.284 | 8.352 | 8.192 | 8.278 | 8,073,589 | +0.21(+2.63%) |
Feb 12, 2010 | 7.912 | 8.066 | 8.066 | 8.066 | 11,638,397 | +0.03(+0.36%) |
Feb 11, 2010 | 7.797 | 8.112 | 7.677 | 8.038 | 15,078,465 | +0.31(+4.08%) |
Feb 10, 2010 | 7.763 | 7.814 | 7.551 | 7.723 | 16,494,266 | +0.04(+0.52%) |
Feb 09, 2010 | 7.677 | 7.854 | 7.585 | 7.683 | 24,241,916 | +0.25(+3.31%) |
Feb 08, 2010 | 7.625 | 7.723 | 7.414 | 7.436 | 19,195,432 | -0.21(-2.70%) |
Feb 05, 2010 | 7.614 | 7.677 | 7.276 | 7.643 | 20,801,528 | -0.01(-0.07%) |
Feb 04, 2010 | 8.026 | 8.032 | 7.643 | 7.648 | 19,266,542 | -0.56(-6.77%) |
Feb 03, 2010 | 8.341 | 8.415 | 8.181 | 8.204 | 12,929,855 | -0.10(-1.24%) |
Feb 02, 2010 | 8.318 | 8.455 | 8.135 | 8.307 | 12,504,628 | +0.21(+2.62%) |
Feb 01, 2010 | 7.786 | 8.135 | 7.786 | 8.095 | 10,951,154 | +0.40(+5.13%) |
Jan 29, 2010 | 8.049 | 8.106 | 7.620 | 7.700 | 18,378,546 | -0.19(-2.39%) |
Jan 28, 2010 | 8.026 | 8.078 | 7.717 | 7.889 | 16,214,846 | -0.11(-1.43%) |
Jan 27, 2010 | 8.123 | 8.204 | 7.872 | 8.003 | 14,628,068 | -0.09(-1.06%) |
Jan 26, 2010 | 8.192 | 8.367 | 8.038 | 8.089 | 11,477,583 | -0.07(-0.91%) |
Jan 25, 2010 | 8.415 | 8.450 | 8.078 | 8.164 | 10,447,512 | +0.03(+0.35%) |
Jan 22, 2010 | 8.226 | 8.524 | 8.055 | 8.135 | 17,184,670 | -0.31(-3.66%) |
Jan 21, 2010 | 8.891 | 8.913 | 8.375 | 8.444 | 21,713,574 | -0.57(-6.29%) |
Jan 20, 2010 | 9.183 | 9.183 | 8.822 | 9.011 | 13,670,124 | -0.47(-4.95%) |
Jan 19, 2010 | 9.286 | 9.497 | 9.286 | 9.480 | 9,233,936 | +0.09(+0.91%) |
Jan 15, 2010 | 9.595 | 9.394 | 9.394 | 9.394 | 11,744,603 | -0.27(-2.84%) |
Jan 14, 2010 | 9.738 | 9.847 | 9.618 | 9.669 | 7,467,764 | -0.12(-1.23%) |
Jan 13, 2010 | 9.852 | 9.904 | 9.640 | 9.789 | 14,461,944 | +0.01(+0.12%) |
Jan 12, 2010 | 9.795 | 9.955 | 9.640 | 9.778 | 13,875,325 | -0.16(-1.61%) |
Jan 11, 2010 | 10.04 | 10.09 | 9.869 | 9.938 | 8,905,578 | -0.02(-0.23%) |
Jan 08, 2010 | 9.904 | 10.05 | 9.818 | 9.961 | 10,010,533 | +0.03(+0.35%) |
Jan 07, 2010 | 10.09 | 10.09 | 9.847 | 9.927 | 8,839,498 | -0.25(-2.47%) |
Jan 06, 2010 | 10.04 | 10.22 | 10.00 | 10.18 | 6,438,816 | +0.11(+1.08%) |
Jan 05, 2010 | 10.02 | 10.16 | 10.00 | 10.07 | 8,597,809 | +0.06(+0.57%) |
Jan 04, 2010 | 9.921 | 10.06 | 9.887 | 10.01 | 7,282,981 | +0.32(+3.32%) |
Dec 31, 2009 | 9.731 | 9.691 | 9.691 | 9.691 | 3,455,736 | -0.05(-0.47%) |
Dec 30, 2009 | 9.674 | 9.771 | 9.617 | 9.737 | 3,615,347 | +0.04(+0.41%) |
Dec 29, 2009 | 9.788 | 9.873 | 9.685 | 9.697 | 6,097,666 | -0.05(-0.53%) |
Dec 28, 2009 | 9.884 | 9.936 | 9.668 | 9.748 | 6,991,727 | -0.05(-0.46%) |
Dec 24, 2009 | 9.702 | 9.865 | 9.668 | 9.793 | 2,210,100 | +0.14(+1.47%) |
Dec 23, 2009 | 9.611 | 9.822 | 9.475 | 9.651 | 8,305,354 | +0.23(+2.48%) |
Dec 22, 2009 | 9.179 | 9.475 | 9.156 | 9.418 | 10,445,486 | +0.33(+3.63%) |
Dec 21, 2009 | 9.310 | 9.389 | 9.065 | 9.088 | 8,172,676 | -0.11(-1.18%) |
Dec 18, 2009 | 9.224 | 9.258 | 9.076 | 9.196 | 9,996,177 | -0.03(-0.37%) |
Dec 17, 2009 | 9.412 | 9.418 | 9.129 | 9.230 | 10,915,420 | -0.35(-3.68%) |
Dec 16, 2009 | 9.810 | 9.867 | 9.543 | 9.583 | 10,133,965 | -0.15(-1.52%) |
Dec 15, 2009 | 9.799 | 9.890 | 9.691 | 9.731 | 6,907,078 | -0.16(-1.61%) |
Dec 14, 2009 | 9.884 | 9.941 | 9.782 | 9.890 | 7,362,174 | +0.01(+0.12%) |
Dec 11, 2009 | 9.862 | 9.907 | 9.748 | 9.879 | 8,496,440 | +0.06(+0.58%) |
Dec 10, 2009 | 9.805 | 9.879 | 9.680 | 9.822 | 8,615,507 | +0.18(+1.83%) |
Dec 09, 2009 | 9.452 | 9.691 | 9.395 | 9.645 | 11,023,305 | +0.23(+2.42%) |
Dec 08, 2009 | 9.623 | 9.708 | 9.355 | 9.418 | 11,550,334 | -0.28(-2.88%) |
Dec 07, 2009 | 9.640 | 9.947 | 9.611 | 9.697 | 10,765,568 | +0.12(+1.25%) |
Dec 04, 2009 | 9.953 | 10.04 | 9.486 | 9.577 | 12,245,945 | -0.06(-0.65%) |
Dec 03, 2009 | 9.890 | 9.987 | 9.589 | 9.640 | 12,932,694 | -0.05(-0.47%) |
Dec 02, 2009 | 9.583 | 9.731 | 9.554 | 9.685 | 12,993,668 | +0.23(+2.47%) |
Dec 01, 2009 | 9.361 | 9.554 | 9.315 | 9.452 | 13,013,331 | +0.29(+3.17%) |
Nov 30, 2009 | 9.241 | 9.310 | 9.025 | 9.162 | 14,425,089 | -0.09(-0.98%) |
Nov 27, 2009 | 9.093 | 9.452 | 9.025 | 9.253 | 7,330,578 | -0.34(-3.56%) |
Nov 25, 2009 | 9.503 | 9.623 | 9.412 | 9.594 | 7,549,097 | +0.19(+2.00%) |
Nov 24, 2009 | 9.355 | 9.441 | 9.264 | 9.406 | 6,958,527 | -0.05(-0.54%) |
Nov 23, 2009 | 9.566 | 9.663 | 9.401 | 9.458 | 7,895,217 | +0.02(+0.24%) |
Nov 20, 2009 | 9.361 | 9.515 | 9.247 | 9.435 | 6,392,420 | -0.02(-0.18%) |
Nov 19, 2009 | 9.293 | 9.577 | 9.076 | 9.452 | 11,952,516 | +0.02(+0.18%) |
Nov 18, 2009 | 9.617 | 9.663 | 9.332 | 9.435 | 10,594,542 | -0.21(-2.18%) |
Nov 17, 2009 | 9.469 | 9.657 | 9.310 | 9.645 | 14,566,335 | +0.15(+1.62%) |
Nov 16, 2009 | 9.389 | 9.571 | 9.389 | 9.492 | 13,357,532 | +0.25(+2.71%) |
Nov 13, 2009 | 9.037 | 9.338 | 8.980 | 9.241 | 11,991,348 | +0.11(+1.25%) |
Nov 12, 2009 | 9.424 | 9.446 | 9.002 | 9.128 | 21,663,764 | -0.36(-3.84%) |
Nov 11, 2009 | 9.680 | 9.731 | 9.378 | 9.492 | 10,490,037 | -0.03(-0.36%) |
Nov 10, 2009 | 9.412 | 9.634 | 9.367 | 9.526 | 11,707,857 | +0.01(+0.12%) |
Nov 09, 2009 | 9.287 | 9.657 | 9.287 | 9.515 | 14,103,200 | +0.36(+3.98%) |
Nov 06, 2009 | 9.133 | 9.304 | 9.042 | 9.150 | 10,409,083 | -0.09(-0.99%) |
Nov 05, 2009 | 9.230 | 9.361 | 9.185 | 9.241 | 11,512,531 | +0.25(+2.78%) |
Nov 04, 2009 | 9.128 | 9.247 | 8.940 | 8.991 | 14,315,698 | +0.24(+2.80%) |
Nov 03, 2009 | 8.303 | 8.980 | 8.251 | 8.746 | 13,972,186 | +0.16(+1.86%) |
Nov 02, 2009 | 8.684 | 8.916 | 8.251 | 8.587 | 11,075,720 | -0.01(-0.07%) |
Oct 30, 2009 | 9.128 | 9.179 | 8.445 | 8.593 | 19,061,560 | -0.41(-4.55%) |
Oct 29, 2009 | 8.644 | 9.042 | 8.576 | 9.002 | 22,509,946 | +0.70(+8.43%) |
Oct 28, 2009 | 8.798 | 8.854 | 8.223 | 8.303 | 24,827,616 | -0.74(-8.18%) |
Oct 27, 2009 | 9.395 | 9.475 | 8.980 | 9.042 | 16,080,593 | -0.44(-4.62%) |
Oct 26, 2009 | 9.674 | 9.930 | 9.287 | 9.480 | 13,051,605 | -0.14(-1.42%) |
Oct 23, 2009 | 9.742 | 9.782 | 9.577 | 9.617 | 13,032,470 | -0.20(-2.03%) |
Oct 22, 2009 | 9.822 | 9.879 | 9.520 | 9.816 | 14,896,004 | +0.06(+0.64%) |
Oct 21, 2009 | 9.611 | 10.07 | 9.562 | 9.754 | 14,459,741 | +0.18(+1.90%) |
Oct 20, 2009 | 9.207 | 9.628 | 9.191 | 9.571 | 20,469,762 | -0.34(-3.39%) |
Oct 19, 2009 | 9.708 | 10.08 | 9.657 | 9.907 | 11,039,254 | +0.35(+3.63%) |
Oct 16, 2009 | 9.759 | 9.884 | 9.543 | 9.560 | 22,848,984 | -0.37(-3.72%) |
Oct 15, 2009 | 9.509 | 9.958 | 9.446 | 9.930 | 14,950,874 | +0.42(+4.37%) |
Oct 14, 2009 | 9.105 | 9.560 | 9.105 | 9.515 | 16,483,991 | +0.67(+7.59%) |
Oct 13, 2009 | 8.604 | 8.889 | 8.564 | 8.843 | 16,790,518 | +0.20(+2.37%) |
Oct 12, 2009 | 8.678 | 8.769 | 8.587 | 8.638 | 6,306,068 | +0.09(+1.07%) |
Oct 09, 2009 | 8.462 | 8.564 | 8.378 | 8.547 | 6,735,112 | +0.07(+0.87%) |
Oct 08, 2009 | 8.376 | 8.490 | 8.268 | 8.473 | 12,592,933 | +0.23(+2.76%) |
Oct 07, 2009 | 8.200 | 8.342 | 8.041 | 8.246 | 11,160,678 | +0.08(+0.98%) |
Oct 06, 2009 | 8.172 | 8.297 | 8.035 | 8.166 | 12,175,032 | +0.10(+1.27%) |
Oct 05, 2009 | 7.830 | 8.063 | 7.722 | 8.063 | 16,394,214 | +0.42(+5.43%) |
Oct 02, 2009 | 7.193 | 7.728 | 7.164 | 7.648 | 22,100,698 | +0.35(+4.84%) |
Oct 01, 2009 | 7.585 | 7.694 | 7.290 | 7.295 | 13,274,290 | -0.35(-4.61%) |
Sep 30, 2009 | 7.654 | 7.716 | 7.483 | 7.648 | 16,934,230 | +0.10(+1.36%) |
Sep 29, 2009 | 7.642 | 7.705 | 7.489 | 7.546 | 8,856,924 | -0.07(-0.97%) |
Sep 28, 2009 | 7.563 | 7.688 | 7.517 | 7.620 | 7,318,241 | +0.13(+1.75%) |
Sep 25, 2009 | 7.443 | 7.568 | 7.398 | 7.489 | 8,274,134 | +0.02(+0.30%) |
Sep 24, 2009 | 7.722 | 7.722 | 7.381 | 7.466 | 14,128,793 | -0.17(-2.16%) |
Sep 23, 2009 | 7.842 | 7.904 | 7.603 | 7.631 | 9,180,582 | -0.29(-3.66%) |
Sep 22, 2009 | 7.887 | 7.972 | 7.762 | 7.921 | 10,960,880 | +0.25(+3.26%) |
Sep 21, 2009 | 7.506 | 7.751 | 7.438 | 7.671 | 9,233,124 | +0.07(+0.97%) |
Sep 18, 2009 | 7.654 | 7.739 | 7.574 | 7.597 | 8,915,732 | +0.02(+0.23%) |
Sep 17, 2009 | 7.568 | 7.711 | 7.494 | 7.580 | 10,893,725 | +0.20(+2.78%) |
Sep 16, 2009 | 7.369 | 7.568 | 7.329 | 7.375 | 12,811,953 | +0.09(+1.17%) |
Sep 15, 2009 | 7.199 | 7.307 | 7.130 | 7.290 | 11,454,000 | +0.03(+0.47%) |
Sep 14, 2009 | 7.062 | 7.284 | 7.062 | 7.255 | 7,315,521 | +0.05(+0.63%) |
Sep 11, 2009 | 7.250 | 7.295 | 7.153 | 7.210 | 11,036,252 | +0.02(+0.32%) |
Sep 10, 2009 | 6.971 | 7.210 | 6.948 | 7.187 | 10,684,618 | +0.19(+2.68%) |
Sep 09, 2009 | 7.073 | 7.107 | 6.897 | 6.999 | 6,682,375 | -0.07(-1.05%) |
Sep 08, 2009 | 6.988 | 7.085 | 6.948 | 7.073 | 9,324,467 | +0.28(+4.10%) |
Sep 04, 2009 | 6.703 | 6.817 | 6.624 | 6.795 | 9,168,508 | +0.19(+2.93%) |
Sep 03, 2009 | 6.499 | 6.618 | 6.470 | 6.601 | 8,337,929 | +0.16(+2.47%) |
Sep 02, 2009 | 6.373 | 6.516 | 6.328 | 6.442 | 14,111,171 | -0.06(-0.96%) |
Sep 01, 2009 | 6.652 | 6.880 | 6.442 | 6.504 | 13,319,388 | -0.18(-2.72%) |
Aug 31, 2009 | 6.749 | 6.783 | 6.658 | 6.686 | 9,144,148 | -0.19(-2.73%) |
Aug 28, 2009 | 7.028 | 7.079 | 6.834 | 6.874 | 9,083,261 | -0.15(-2.19%) |
Aug 27, 2009 | 6.812 | 7.045 | 6.647 | 7.028 | 10,842,828 | +0.20(+3.00%) |
Aug 26, 2009 | 6.823 | 6.903 | 6.715 | 6.823 | 7,877,674 | -0.09(-1.24%) |
Aug 25, 2009 | 7.113 | 7.238 | 6.868 | 6.908 | 9,241,322 | -0.19(-2.65%) |
Aug 24, 2009 | 7.147 | 7.290 | 7.056 | 7.096 | 15,620,090 | +0.08(+1.14%) |
Aug 21, 2009 | 7.028 | 7.125 | 6.982 | 7.016 | 7,774,042 | +0.10(+1.48%) |
Aug 20, 2009 | 6.749 | 6.960 | 6.743 | 6.914 | 7,916,113 | +0.17(+2.45%) |
Aug 19, 2009 | 6.573 | 6.880 | 6.544 | 6.749 | 9,385,568 | -0.03(-0.42%) |
Aug 18, 2009 | 6.681 | 6.812 | 6.675 | 6.777 | 6,818,125 | +0.11(+1.62%) |
Aug 17, 2009 | 6.743 | 6.777 | 6.647 | 6.669 | 10,554,366 | -0.36(-5.10%) |
Aug 14, 2009 | 7.290 | 7.295 | 6.937 | 7.028 | 10,663,015 | -0.02(-0.32%) |
Aug 13, 2009 | 7.045 | 7.130 | 6.914 | 7.051 | 10,345,996 | +0.15(+2.23%) |
Aug 12, 2009 | 6.624 | 6.965 | 6.601 | 6.897 | 9,317,536 | +0.25(+3.77%) |
Aug 11, 2009 | 6.647 | 6.698 | 6.556 | 6.647 | 8,990,674 | -0.14(-2.01%) |
Aug 10, 2009 | 6.806 | 6.863 | 6.664 | 6.783 | 7,334,203 | -0.07(-1.08%) |
Aug 07, 2009 | 6.960 | 7.034 | 6.829 | 6.857 | 11,102,042 | +0.03(+0.50%) |
Aug 06, 2009 | 7.068 | 7.153 | 6.766 | 6.823 | 10,832,416 | -0.33(-4.61%) |
Aug 05, 2009 | 7.051 | 7.181 | 6.857 | 7.153 | 9,411,761 | +0.10(+1.45%) |
Aug 04, 2009 | 6.971 | 7.170 | 6.920 | 7.051 | 12,028,765 | +0.07(+1.06%) |
Aug 03, 2009 | 6.829 | 7.045 | 6.800 | 6.977 | 16,071,769 | +0.34(+5.06%) |
Jul 31, 2009 | 6.561 | 6.735 | 6.493 | 6.641 | 12,741,343 | +0.07(+1.04%) |
Jul 30, 2009 | 6.470 | 6.647 | 6.453 | 6.573 | 12,000,943 | +0.28(+4.52%) |
Jul 29, 2009 | 6.430 | 6.430 | 6.248 | 6.288 | 10,807,915 | -0.25(-3.83%) |
Jul 28, 2009 | 6.487 | 6.584 | 6.379 | 6.538 | 11,099,109 | -0.06(-0.86%) |
Jul 27, 2009 | 6.607 | 6.698 | 6.459 | 6.595 | 12,756,568 | -0.04(-0.60%) |
Jul 24, 2009 | 6.641 | 6.703 | 6.544 | 6.635 | 9,613,763 | -0.06(-0.85%) |
Jul 23, 2009 | 6.561 | 6.772 | 6.482 | 6.692 | 13,543,142 | +0.19(+2.98%) |
Jul 22, 2009 | 6.288 | 6.607 | 6.271 | 6.499 | 15,377,956 | +0.08(+1.24%) |
Jul 21, 2009 | 6.595 | 6.601 | 6.248 | 6.419 | 12,358,751 | -0.03(-0.53%) |
Jul 20, 2009 | 6.277 | 6.487 | 6.225 | 6.453 | 14,831,648 | +0.35(+5.78%) |
Jul 17, 2009 | 6.191 | 6.197 | 6.038 | 6.100 | 8,534,598 | -0.02(-0.28%) |
Jul 16, 2009 | 5.838 | 6.169 | 5.799 | 6.117 | 15,478,172 | +0.22(+3.76%) |
Jul 15, 2009 | 5.497 | 5.941 | 5.497 | 5.895 | 17,433,262 | +0.53(+9.98%) |
Jul 14, 2009 | 5.406 | 5.452 | 5.258 | 5.360 | 13,597,311 | -0.07(-1.36%) |
Jul 13, 2009 | 5.288 | 5.446 | 5.281 | 5.434 | 15,704,084 | +0.00(+0.00%) |
Jul 10, 2009 | 5.360 | 5.503 | 5.343 | 5.434 | 10,822,375 | -0.09(-1.65%) |
Jul 09, 2009 | 5.634 | 5.668 | 5.440 | 5.526 | 7,976,039 | +0.10(+1.89%) |
Jul 08, 2009 | 5.554 | 5.560 | 5.184 | 5.423 | 17,188,104 | -0.08(-1.45%) |
Jul 07, 2009 | 5.753 | 5.782 | 5.486 | 5.503 | 12,424,098 | -0.24(-4.16%) |
Jul 06, 2009 | 5.730 | 5.787 | 5.588 | 5.742 | 15,922,237 | -0.10(-1.75%) |
Jul 02, 2009 | 5.918 | 5.941 | 5.571 | 5.844 | 10,987,593 | -0.22(-3.66%) |
Jul 01, 2009 | 6.146 | 6.220 | 6.049 | 6.066 | 10,922,516 | +0.11(+1.81%) |
Jun 30, 2009 | 6.100 | 6.140 | 5.827 | 5.958 | 14,038,158 | -0.07(-1.23%) |
Jun 29, 2009 | 6.043 | 6.123 | 5.952 | 6.032 | 10,374,097 | +0.01(+0.19%) |
Jun 26, 2009 | 5.981 | 6.077 | 5.958 | 6.021 | 11,066,220 | +0.08(+1.34%) |
Jun 25, 2009 | 5.668 | 5.969 | 5.634 | 5.941 | 13,410,930 | +0.23(+3.98%) |
Jun 24, 2009 | 5.844 | 5.890 | 5.599 | 5.713 | 11,145,980 | +0.09(+1.52%) |
Jun 23, 2009 | 5.321 | 5.702 | 5.321 | 5.628 | 14,263,215 | +0.30(+5.66%) |
Jun 22, 2009 | 5.582 | 5.628 | 5.309 | 5.326 | 12,617,022 | -0.47(-8.06%) |
Jun 19, 2009 | 5.941 | 5.982 | 5.770 | 5.793 | 12,592,476 | +0.01(+0.20%) |
Jun 18, 2009 | 5.730 | 5.884 | 5.662 | 5.782 | 12,384,397 | +0.12(+2.11%) |
Jun 17, 2009 | 5.548 | 5.730 | 5.429 | 5.662 | 18,436,786 | -0.02(-0.40%) |
Jun 16, 2009 | 6.009 | 6.038 | 5.668 | 5.685 | 13,039,942 | -0.27(-4.58%) |
Jun 15, 2009 | 6.123 | 6.163 | 5.810 | 5.958 | 10,982,525 | -0.41(-6.43%) |
Jun 12, 2009 | 6.385 | 6.439 | 6.294 | 6.368 | 11,122,251 | -0.26(-3.95%) |
Jun 11, 2009 | 6.368 | 6.738 | 6.294 | 6.629 | 12,365,211 | +0.33(+5.24%) |
Jun 10, 2009 | 6.436 | 6.487 | 6.100 | 6.299 | 13,495,270 | -0.07(-1.07%) |
Jun 09, 2009 | 6.425 | 6.533 | 6.169 | 6.368 | 15,464,969 | -0.02(-0.27%) |
Jun 08, 2009 | 6.316 | 6.419 | 6.214 | 6.385 | 12,619,389 | -0.15(-2.26%) |
Jun 05, 2009 | 6.686 | 6.715 | 6.447 | 6.533 | 13,913,017 | +0.06(+0.97%) |
Jun 04, 2009 | 6.243 | 6.504 | 6.134 | 6.470 | 14,827,752 | +0.25(+4.03%) |
Jun 03, 2009 | 6.385 | 6.385 | 6.009 | 6.220 | 19,731,892 | -0.36(-5.53%) |
Jun 02, 2009 | 6.282 | 6.607 | 6.240 | 6.584 | 19,799,830 | +0.26(+4.05%) |
Jun 01, 2009 | 6.026 | 6.346 | 6.026 | 6.328 | 13,372,072 | +0.41(+6.92%) |
May 29, 2009 | 5.969 | 6.009 | 5.782 | 5.918 | 18,817,224 | +0.16(+2.77%) |
May 28, 2009 | 5.594 | 5.793 | 5.494 | 5.759 | 18,484,406 | +0.30(+5.53%) |
May 27, 2009 | 5.457 | 5.753 | 5.409 | 5.457 | 25,574,230 | +0.16(+3.01%) |
May 26, 2009 | 4.905 | 5.304 | 4.894 | 5.298 | 15,949,709 | +0.30(+5.92%) |
May 22, 2009 | 4.979 | 5.065 | 4.917 | 5.002 | 26,928,646 | +0.12(+2.45%) |
May 21, 2009 | 4.922 | 5.008 | 4.837 | 4.882 | 11,864,874 | -0.20(-4.03%) |
May 20, 2009 | 5.207 | 5.326 | 5.019 | 5.087 | 14,318,220 | -0.06(-1.22%) |
May 19, 2009 | 5.036 | 5.304 | 4.991 | 5.150 | 19,934,306 | +0.14(+2.72%) |
May 18, 2009 | 4.672 | 5.030 | 4.672 | 5.013 | 11,389,254 | +0.43(+9.31%) |
May 15, 2009 | 4.700 | 4.735 | 4.518 | 4.587 | 9,607,284 | -0.04(-0.86%) |
May 14, 2009 | 4.530 | 4.683 | 4.484 | 4.626 | 9,470,701 | +0.10(+2.14%) |
May 13, 2009 | 4.717 | 4.723 | 4.501 | 4.530 | 16,398,203 | -0.42(-8.51%) |
May 12, 2009 | 5.116 | 5.116 | 4.860 | 4.951 | 13,594,049 | -0.10(-1.92%) |
May 11, 2009 | 4.956 | 5.093 | 4.860 | 5.048 | 10,041,496 | +0.02(+0.34%) |
May 08, 2009 | 4.985 | 5.070 | 4.809 | 5.030 | 14,157,717 | +0.20(+4.21%) |
May 07, 2009 | 5.230 | 5.230 | 4.678 | 4.827 | 31,961,032 | -0.26(-5.12%) |
May 06, 2009 | 4.911 | 5.121 | 4.848 | 5.087 | 16,787,808 | +0.34(+7.07%) |
May 05, 2009 | 4.746 | 4.780 | 4.541 | 4.752 | 15,677,114 | +0.15(+3.34%) |
May 04, 2009 | 4.410 | 4.598 | 4.325 | 4.598 | 14,900,195 | +0.34(+8.02%) |
May 01, 2009 | 4.006 | 4.336 | 4.006 | 4.257 | 9,503,084 | +0.22(+5.35%) |
Apr 30, 2009 | 4.029 | 4.160 | 4.000 | 4.040 | 15,434,622 | +0.09(+2.16%) |
Apr 29, 2009 | 3.875 | 4.006 | 3.864 | 3.955 | 11,806,246 | +0.15(+4.04%) |
Apr 28, 2009 | 3.699 | 3.875 | 3.676 | 3.801 | 9,269,964 | -0.02(-0.45%) |
Apr 27, 2009 | 3.949 | 3.983 | 3.790 | 3.818 | 8,603,700 | -0.22(-5.36%) |
Apr 24, 2009 | 3.995 | 4.057 | 3.983 | 4.035 | 10,437,650 | +0.10(+2.46%) |
Apr 23, 2009 | 4.035 | 4.046 | 3.887 | 3.938 | 13,862,419 | +0.02(+0.58%) |
Apr 22, 2009 | 3.841 | 4.057 | 3.841 | 3.915 | 14,822,538 | -0.03(-0.86%) |
Apr 21, 2009 | 3.733 | 3.995 | 3.613 | 3.949 | 10,248,933 | +0.20(+5.31%) |
Apr 20, 2009 | 3.841 | 3.852 | 3.727 | 3.750 | 10,952,179 | -0.29(-7.18%) |
Apr 17, 2009 | 4.074 | 4.074 | 3.995 | 4.040 | 9,474,110 | -0.01(-0.14%) |
Apr 16, 2009 | 3.961 | 4.069 | 3.887 | 4.046 | 14,875,651 | +0.14(+3.64%) |
Apr 15, 2009 | 3.898 | 3.978 | 3.796 | 3.904 | 12,588,364 | -0.02(-0.44%) |
Apr 14, 2009 | 3.972 | 4.069 | 3.881 | 3.921 | 12,018,567 | -0.08(-1.99%) |
Apr 13, 2009 | 3.796 | 4.023 | 3.790 | 4.000 | 11,480,465 | +0.13(+3.23%) |
Apr 09, 2009 | 3.807 | 3.875 | 3.773 | 3.875 | 16,202,982 | +0.23(+6.41%) |
Apr 08, 2009 | 3.670 | 3.693 | 3.579 | 3.642 | 8,175,055 | +0.05(+1.27%) |
Apr 07, 2009 | 3.596 | 3.710 | 3.574 | 3.596 | 7,951,628 | -0.07(-2.02%) |
Apr 06, 2009 | 3.653 | 3.705 | 3.579 | 3.670 | 10,880,123 | -0.09(-2.42%) |
Apr 03, 2009 | 3.631 | 3.796 | 3.608 | 3.761 | 11,995,102 | +0.15(+4.09%) |
Apr 02, 2009 | 3.625 | 3.670 | 3.562 | 3.613 | 15,628,653 | +0.26(+7.81%) |
Apr 01, 2009 | 3.096 | 3.352 | 3.090 | 3.352 | 13,247,673 | +0.24(+7.68%) |
Mar 31, 2009 | 3.147 | 3.221 | 3.096 | 3.113 | 14,722,162 | +0.03(+1.11%) |
Mar 30, 2009 | 3.175 | 3.187 | 3.033 | 3.079 | 16,992,932 | -0.39(-11.17%) |
Mar 26, 2009 | 3.346 | 3.471 | 3.312 | 3.466 | 19,048,878 | +0.22(+6.84%) |
Mar 25, 2009 | 3.158 | 3.346 | 3.147 | 3.244 | 28,337,204 | +0.13(+4.21%) |
Mar 24, 2009 | 3.044 | 3.113 | 3.005 | 3.113 | 16,018,790 | +0.00(+0.00%) |
Mar 23, 2009 | 3.010 | 3.118 | 2.993 | 3.113 | 19,294,726 | +0.23(+8.10%) |
Mar 20, 2009 | 2.902 | 2.942 | 2.851 | 2.879 | 18,103,624 | -0.06(-1.94%) |
Mar 19, 2009 | 2.931 | 3.005 | 2.868 | 2.936 | 23,472,772 | +0.06(+1.98%) |
Mar 18, 2009 | 2.771 | 2.885 | 2.703 | 2.879 | 22,648,356 | +0.06(+2.02%) |
Mar 17, 2009 | 2.788 | 2.823 | 2.697 | 2.823 | 14,146,667 | -0.02(-0.60%) |
Mar 16, 2009 | 2.936 | 2.982 | 2.817 | 2.840 | 19,222,928 | -0.05(-1.58%) |
Mar 13, 2009 | 3.005 | 3.044 | 2.834 | 2.885 | 0 | -0.09(-3.06%) |
Mar 12, 2009 | 2.862 | 2.988 | 2.840 | 2.976 | 18,212,514 | +0.11(+3.77%) |
Mar 11, 2009 | 2.914 | 2.942 | 2.811 | 2.868 | 11,357,356 | -0.01(-0.40%) |
Mar 10, 2009 | 2.709 | 2.891 | 2.709 | 2.879 | 20,045,342 | +0.19(+7.20%) |
Mar 09, 2009 | 2.640 | 2.760 | 2.635 | 2.686 | 9,749,840 | -0.10(-3.67%) |
Mar 06, 2009 | 2.663 | 2.879 | 2.646 | 2.788 | 0 | -0.06(-2.20%) |
Mar 05, 2009 | 2.919 | 2.959 | 2.840 | 2.851 | 8,963,694 | -0.22(-7.05%) |
Mar 04, 2009 | 2.953 | 3.147 | 2.948 | 3.067 | 18,519,358 | +0.33(+12.06%) |