Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.901 | 10.06 | 9.846 | 9.901 | 2,253,858 | -0.03(-0.28%) |
May 27, 2010 | 9.829 | 9.949 | 9.788 | 9.928 | 2,251,898 | +0.36(+3.76%) |
May 26, 2010 | 9.435 | 9.822 | 9.388 | 9.569 | 3,537,966 | +0.21(+2.23%) |
May 25, 2010 | 9.213 | 9.381 | 9.114 | 9.360 | 2,803,548 | -0.23(-2.43%) |
May 24, 2010 | 9.620 | 9.682 | 9.487 | 9.593 | 1,850,966 | -0.03(-0.28%) |
May 21, 2010 | 9.381 | 9.713 | 9.346 | 9.620 | 4,564,116 | +0.05(+0.54%) |
May 20, 2010 | 9.477 | 9.685 | 9.439 | 9.569 | 3,070,534 | -0.32(-3.25%) |
May 19, 2010 | 9.863 | 10.07 | 9.737 | 9.891 | 2,129,195 | -0.11(-1.10%) |
May 18, 2010 | 10.15 | 10.30 | 9.952 | 10.00 | 1,864,037 | -0.03(-0.27%) |
May 17, 2010 | 10.03 | 10.11 | 9.723 | 10.03 | 2,211,298 | +0.01(+0.14%) |
May 14, 2010 | 10.01 | 10.52 | 9.839 | 10.01 | 2,282,486 | -0.44(-4.22%) |
May 13, 2010 | 10.40 | 10.84 | 10.34 | 10.46 | 5,230,831 | +0.33(+3.21%) |
May 12, 2010 | 9.963 | 10.21 | 9.963 | 10.13 | 1,966,589 | +0.26(+2.67%) |
May 11, 2010 | 9.963 | 10.03 | 9.829 | 9.867 | 1,945,585 | +0.11(+1.16%) |
May 10, 2010 | 9.607 | 9.774 | 9.603 | 9.754 | 2,143,580 | +0.71(+7.79%) |
May 07, 2010 | 9.151 | 9.240 | 8.860 | 9.049 | 3,451,674 | -0.15(-1.60%) |
May 06, 2010 | 9.412 | 9.456 | 8.388 | 9.196 | 2,946,297 | -0.21(-2.19%) |
May 05, 2010 | 9.525 | 9.733 | 9.381 | 9.401 | 2,292,393 | -0.45(-4.52%) |
May 04, 2010 | 10.19 | 10.19 | 9.750 | 9.846 | 1,442,682 | -0.42(-4.07%) |
May 03, 2010 | 9.980 | 10.30 | 9.980 | 10.26 | 1,213,653 | +0.36(+3.63%) |
Apr 30, 2010 | 10.08 | 10.13 | 9.877 | 9.905 | 1,705,383 | -0.19(-1.87%) |
Apr 29, 2010 | 10.15 | 10.25 | 10.03 | 10.09 | 1,037,588 | +0.02(+0.17%) |
Apr 28, 2010 | 10.02 | 10.27 | 9.839 | 10.08 | 3,244,359 | +0.31(+3.19%) |
Apr 27, 2010 | 10.03 | 10.05 | 9.750 | 9.764 | 1,437,083 | -0.37(-3.65%) |
Apr 26, 2010 | 10.23 | 10.28 | 10.12 | 10.13 | 1,155,799 | -0.04(-0.44%) |
Apr 23, 2010 | 9.922 | 10.32 | 9.917 | 10.18 | 2,396,123 | +0.24(+2.45%) |
Apr 22, 2010 | 9.942 | 9.942 | 9.764 | 9.935 | 2,736,169 | -0.00(-0.03%) |
Apr 21, 2010 | 9.716 | 9.994 | 9.699 | 9.939 | 2,554,253 | +0.28(+2.87%) |
Apr 20, 2010 | 9.665 | 9.733 | 9.538 | 9.661 | 68,550 | +0.18(+1.95%) |
Apr 19, 2010 | 9.374 | 9.620 | 9.323 | 9.477 | 1,642,319 | +0.03(+0.29%) |
Apr 16, 2010 | 9.548 | 9.620 | 9.323 | 9.449 | 1,471,876 | -0.09(-0.97%) |
Apr 15, 2010 | 9.521 | 9.764 | 9.463 | 9.542 | 1,039,399 | +0.07(+0.72%) |
Apr 14, 2010 | 9.545 | 9.569 | 9.466 | 9.473 | 642,512 | +0.00(+0.00%) |
Apr 13, 2010 | 9.518 | 9.531 | 9.401 | 9.473 | 627,300 | -0.02(-0.25%) |
Apr 12, 2010 | 9.405 | 9.559 | 9.394 | 9.497 | 680,113 | +0.08(+0.84%) |
Apr 09, 2010 | 9.473 | 9.542 | 9.391 | 9.418 | 608,046 | -0.07(-0.76%) |
Apr 08, 2010 | 9.295 | 9.501 | 9.090 | 9.490 | 1,201,741 | +0.17(+1.84%) |
Apr 07, 2010 | 9.449 | 9.463 | 9.312 | 9.319 | 822,760 | -0.12(-1.23%) |
Apr 06, 2010 | 9.429 | 9.480 | 9.364 | 9.435 | 734,891 | -0.09(-0.97%) |
Apr 05, 2010 | 9.418 | 9.566 | 9.340 | 9.528 | 1,564,842 | +0.22(+2.32%) |
Apr 01, 2010 | 9.107 | 9.312 | 9.312 | 9.312 | 5,054,296 | +0.31(+3.46%) |
Mar 31, 2010 | 9.093 | 9.186 | 8.970 | 9.001 | 1,207,008 | -0.08(-0.90%) |
Mar 30, 2010 | 9.097 | 9.179 | 9.004 | 9.083 | 1,176,791 | +0.01(+0.11%) |
Mar 29, 2010 | 9.052 | 9.093 | 8.936 | 9.073 | 922,102 | +0.11(+1.26%) |
Mar 26, 2010 | 8.987 | 8.997 | 8.802 | 8.960 | 1,203,681 | -0.01(-0.15%) |
Mar 25, 2010 | 8.960 | 9.059 | 8.912 | 8.973 | 791,927 | +0.05(+0.61%) |
Mar 24, 2010 | 9.086 | 9.086 | 8.891 | 8.919 | 898,019 | -0.16(-1.77%) |
Mar 23, 2010 | 9.083 | 9.107 | 9.028 | 9.079 | 2,731,864 | +0.00(+0.00%) |
Mar 22, 2010 | 9.045 | 9.130 | 8.922 | 9.079 | 1,129,604 | +0.05(+0.53%) |
Mar 19, 2010 | 9.079 | 9.100 | 8.994 | 9.032 | 822,952 | -0.06(-0.68%) |
Mar 18, 2010 | 9.103 | 9.148 | 9.042 | 9.093 | 1,205,296 | +0.02(+0.26%) |
Mar 17, 2010 | 9.042 | 9.227 | 8.994 | 9.069 | 1,229,721 | +0.07(+0.72%) |
Mar 16, 2010 | 9.025 | 9.032 | 8.854 | 9.004 | 831,473 | +0.07(+0.73%) |
Mar 15, 2010 | 8.891 | 8.946 | 8.867 | 8.939 | 1,231,520 | -0.05(-0.57%) |
Mar 12, 2010 | 8.925 | 9.117 | 8.915 | 8.990 | 1,750,152 | +0.17(+1.90%) |
Mar 11, 2010 | 8.795 | 8.840 | 8.679 | 8.823 | 767,070 | +0.03(+0.39%) |
Mar 10, 2010 | 8.901 | 8.908 | 8.686 | 8.788 | 1,226,236 | -0.09(-1.00%) |
Mar 09, 2010 | 8.764 | 8.915 | 8.758 | 8.877 | 1,096,928 | +0.13(+1.45%) |
Mar 08, 2010 | 8.864 | 8.929 | 8.737 | 8.751 | 1,388,716 | +0.00(+0.04%) |
Mar 05, 2010 | 8.593 | 8.844 | 8.340 | 8.747 | 4,779,963 | +0.22(+2.53%) |
Mar 04, 2010 | 8.422 | 8.542 | 8.381 | 8.532 | 1,632,069 | +0.14(+1.67%) |
Mar 03, 2010 | 8.330 | 8.395 | 8.271 | 8.391 | 1,028,559 | +0.13(+1.57%) |
Mar 02, 2010 | 8.230 | 8.364 | 8.230 | 8.261 | 1,624,974 | +0.10(+1.26%) |
Mar 01, 2010 | 8.141 | 8.193 | 8.114 | 8.158 | 1,321,804 | +0.08(+0.93%) |
Feb 26, 2010 | 8.162 | 8.200 | 8.059 | 8.083 | 829,992 | -0.10(-1.21%) |
Feb 25, 2010 | 7.977 | 8.182 | 7.864 | 8.182 | 964,942 | +0.12(+1.44%) |
Feb 24, 2010 | 8.210 | 8.213 | 8.028 | 8.066 | 873,484 | -0.08(-0.97%) |
Feb 23, 2010 | 8.282 | 8.343 | 8.080 | 8.145 | 1,448,617 | -0.18(-2.18%) |
Feb 22, 2010 | 8.446 | 8.487 | 8.241 | 8.326 | 1,448,696 | -0.08(-0.98%) |
Feb 19, 2010 | 8.347 | 8.429 | 8.323 | 8.408 | 1,123,961 | +0.03(+0.37%) |
Feb 18, 2010 | 8.371 | 8.429 | 8.330 | 8.378 | 1,158,574 | -0.04(-0.53%) |
Feb 17, 2010 | 8.443 | 8.542 | 8.340 | 8.422 | 1,582,245 | -0.07(-0.81%) |
Feb 16, 2010 | 8.542 | 8.610 | 8.384 | 8.491 | 1,762,571 | +0.02(+0.28%) |
Feb 12, 2010 | 8.278 | 8.467 | 8.467 | 8.467 | 4,353,284 | +0.15(+1.77%) |
Feb 11, 2010 | 8.042 | 8.343 | 7.984 | 8.319 | 3,064,648 | +0.23(+2.88%) |
Feb 10, 2010 | 7.840 | 8.343 | 7.840 | 8.087 | 5,988,996 | +0.39(+5.12%) |
Feb 09, 2010 | 7.655 | 7.782 | 7.535 | 7.693 | 3,100,079 | +0.14(+1.86%) |
Feb 08, 2010 | 7.388 | 7.693 | 7.388 | 7.553 | 2,657,650 | +0.15(+1.99%) |
Feb 05, 2010 | 7.618 | 7.655 | 7.340 | 7.405 | 2,354,261 | -0.21(-2.70%) |
Feb 04, 2010 | 7.652 | 7.693 | 7.590 | 7.611 | 1,949,715 | -0.10(-1.29%) |
Feb 03, 2010 | 7.590 | 7.792 | 7.553 | 7.710 | 1,554,269 | +0.08(+0.99%) |
Feb 02, 2010 | 7.549 | 7.659 | 7.487 | 7.635 | 1,255,556 | +0.22(+2.91%) |
Feb 01, 2010 | 7.371 | 7.549 | 7.340 | 7.419 | 1,372,648 | +0.08(+1.07%) |
Jan 29, 2010 | 7.395 | 7.443 | 7.327 | 7.340 | 1,327,263 | -0.02(-0.28%) |
Jan 28, 2010 | 7.505 | 7.511 | 7.347 | 7.361 | 556,983 | -0.05(-0.69%) |
Jan 27, 2010 | 7.409 | 7.529 | 7.374 | 7.412 | 944,222 | -0.00(-0.02%) |
Jan 26, 2010 | 7.498 | 7.546 | 7.392 | 7.414 | 494,216 | -0.15(-2.01%) |
Jan 25, 2010 | 7.484 | 7.600 | 7.327 | 7.566 | 882,702 | +0.14(+1.84%) |
Jan 22, 2010 | 7.446 | 7.576 | 7.364 | 7.429 | 979,456 | -0.07(-0.87%) |
Jan 21, 2010 | 7.498 | 7.676 | 7.491 | 7.494 | 996,447 | -0.04(-0.55%) |
Jan 20, 2010 | 7.597 | 7.600 | 7.374 | 7.535 | 2,116,209 | -0.16(-2.05%) |
Jan 19, 2010 | 7.748 | 7.823 | 7.662 | 7.693 | 1,189,474 | +0.00(+0.04%) |
Jan 15, 2010 | 7.905 | 7.689 | 7.689 | 7.689 | 3,121,839 | -0.27(-3.44%) |
Jan 14, 2010 | 8.097 | 8.155 | 7.881 | 7.963 | 721,986 | -0.14(-1.69%) |
Jan 13, 2010 | 7.957 | 8.152 | 7.782 | 8.100 | 658,884 | +0.14(+1.76%) |
Jan 12, 2010 | 7.967 | 8.004 | 7.854 | 7.960 | 1,259,925 | -0.13(-1.57%) |
Jan 11, 2010 | 8.066 | 8.100 | 8.008 | 8.087 | 657,029 | +0.03(+0.43%) |
Jan 08, 2010 | 8.076 | 8.165 | 8.032 | 8.052 | 868,188 | -0.07(-0.84%) |
Jan 07, 2010 | 8.285 | 8.285 | 8.069 | 8.121 | 1,050,156 | -0.16(-1.90%) |
Jan 06, 2010 | 8.309 | 8.477 | 8.196 | 8.278 | 795,461 | -0.03(-0.41%) |
Jan 05, 2010 | 8.265 | 8.316 | 8.093 | 8.313 | 809,160 | +0.11(+1.38%) |
Jan 04, 2010 | 8.446 | 8.552 | 8.179 | 8.200 | 1,266,001 | -0.15(-1.76%) |
Dec 31, 2009 | 8.408 | 8.347 | 8.347 | 8.347 | 595,275 | +0.00(+0.04%) |
Dec 30, 2009 | 8.456 | 8.456 | 8.302 | 8.343 | 570,658 | -0.16(-1.89%) |
Dec 29, 2009 | 8.586 | 8.621 | 8.460 | 8.504 | 502,812 | +0.00(+0.04%) |
Dec 28, 2009 | 8.473 | 8.545 | 8.398 | 8.501 | 484,565 | +0.07(+0.81%) |
Dec 24, 2009 | 8.395 | 8.467 | 8.357 | 8.432 | 175,235 | +0.02(+0.28%) |
Dec 23, 2009 | 8.535 | 8.672 | 8.391 | 8.408 | 863,553 | -0.03(-0.41%) |
Dec 22, 2009 | 8.196 | 8.604 | 8.196 | 8.443 | 1,375,178 | +0.26(+3.18%) |
Dec 21, 2009 | 8.066 | 8.210 | 8.008 | 8.182 | 949,923 | +0.24(+3.06%) |
Dec 18, 2009 | 7.939 | 8.063 | 7.867 | 7.939 | 881,656 | +0.03(+0.39%) |
Dec 17, 2009 | 7.885 | 7.926 | 7.731 | 7.909 | 1,238,658 | -0.20(-2.49%) |
Dec 16, 2009 | 7.799 | 8.162 | 7.799 | 8.111 | 2,418,520 | +0.32(+4.13%) |
Dec 15, 2009 | 7.597 | 7.871 | 7.597 | 7.789 | 1,718,133 | +0.13(+1.65%) |
Dec 14, 2009 | 7.542 | 7.669 | 7.539 | 7.662 | 1,678,897 | +0.21(+2.75%) |
Dec 11, 2009 | 7.611 | 7.648 | 7.364 | 7.457 | 2,395,427 | -0.14(-1.85%) |
Dec 10, 2009 | 7.060 | 7.768 | 6.974 | 7.597 | 9,404,463 | +0.74(+10.73%) |
Dec 09, 2009 | 6.782 | 6.936 | 6.710 | 6.861 | 2,041,002 | +0.07(+1.06%) |
Dec 08, 2009 | 6.799 | 6.885 | 6.707 | 6.789 | 1,225,979 | -0.12(-1.73%) |
Dec 07, 2009 | 6.919 | 6.991 | 6.878 | 6.909 | 1,624,343 | -0.01(-0.15%) |
Dec 04, 2009 | 6.933 | 7.066 | 6.868 | 6.919 | 1,759,875 | +0.05(+0.80%) |
Dec 03, 2009 | 6.988 | 7.008 | 6.859 | 6.864 | 1,728,111 | -0.07(-1.04%) |
Dec 02, 2009 | 7.032 | 7.162 | 6.909 | 6.936 | 1,571,554 | +0.03(+0.50%) |
Dec 01, 2009 | 6.727 | 6.950 | 6.703 | 6.902 | 2,056,380 | +0.30(+4.51%) |
Nov 30, 2009 | 6.430 | 6.618 | 6.382 | 6.604 | 1,569,577 | +0.14(+2.23%) |
Nov 27, 2009 | 6.200 | 6.539 | 6.173 | 6.460 | 485,696 | -0.02(-0.37%) |
Nov 25, 2009 | 6.416 | 6.539 | 6.416 | 6.484 | 615,286 | +0.12(+1.83%) |
Nov 24, 2009 | 6.337 | 6.416 | 6.323 | 6.368 | 735,019 | +0.01(+0.22%) |
Nov 23, 2009 | 6.385 | 6.467 | 6.276 | 6.354 | 908,228 | +0.11(+1.70%) |
Nov 20, 2009 | 6.193 | 6.252 | 6.180 | 6.248 | 705,813 | +0.01(+0.11%) |
Nov 19, 2009 | 6.282 | 6.388 | 6.197 | 6.241 | 1,046,625 | -0.10(-1.57%) |
Nov 18, 2009 | 6.351 | 6.416 | 6.310 | 6.341 | 1,389,215 | +0.00(+0.05%) |
Nov 17, 2009 | 6.317 | 6.371 | 6.272 | 6.337 | 819,038 | -0.05(-0.80%) |
Nov 16, 2009 | 6.378 | 6.573 | 6.371 | 6.388 | 1,581,725 | +0.05(+0.76%) |
Nov 13, 2009 | 6.344 | 6.351 | 6.269 | 6.341 | 2,818,585 | +0.04(+0.71%) |
Nov 12, 2009 | 6.464 | 6.498 | 6.255 | 6.296 | 1,588,110 | -0.21(-3.21%) |
Nov 11, 2009 | 6.707 | 6.820 | 6.467 | 6.505 | 1,449,829 | -0.14(-2.06%) |
Nov 10, 2009 | 6.611 | 6.717 | 6.584 | 6.642 | 732,703 | +0.05(+0.73%) |
Nov 09, 2009 | 6.474 | 6.594 | 6.436 | 6.594 | 655,086 | +0.21(+3.27%) |
Nov 06, 2009 | 6.169 | 6.450 | 6.145 | 6.385 | 837,075 | +0.10(+1.58%) |
Nov 05, 2009 | 6.317 | 6.351 | 6.142 | 6.286 | 1,861,712 | +0.10(+1.55%) |
Nov 04, 2009 | 6.241 | 6.320 | 6.094 | 6.190 | 1,731,403 | +0.01(+0.17%) |
Nov 03, 2009 | 6.118 | 6.214 | 6.036 | 6.180 | 1,238,565 | +0.04(+0.73%) |
Nov 02, 2009 | 6.074 | 6.252 | 6.070 | 6.135 | 2,401,652 | +0.07(+1.07%) |
Oct 30, 2009 | 5.906 | 6.231 | 5.906 | 6.070 | 2,497,358 | +0.07(+1.20%) |
Oct 29, 2009 | 5.752 | 6.080 | 5.728 | 5.998 | 2,135,261 | +0.32(+5.61%) |
Oct 28, 2009 | 5.984 | 6.026 | 5.659 | 5.680 | 3,121,062 | -0.40(-6.64%) |
Oct 27, 2009 | 6.426 | 6.426 | 6.074 | 6.084 | 2,533,974 | -0.34(-5.23%) |
Oct 26, 2009 | 6.611 | 6.659 | 6.368 | 6.419 | 1,237,160 | -0.17(-2.60%) |
Oct 23, 2009 | 6.645 | 6.649 | 6.563 | 6.590 | 1,510,207 | -0.08(-1.18%) |
Oct 22, 2009 | 6.505 | 6.683 | 6.409 | 6.669 | 732,615 | +0.18(+2.74%) |
Oct 21, 2009 | 6.464 | 6.679 | 6.440 | 6.491 | 1,303,727 | -0.01(-0.11%) |
Oct 20, 2009 | 6.392 | 6.522 | 6.378 | 6.498 | 2,272,934 | -0.16(-2.47%) |
Oct 19, 2009 | 6.697 | 6.792 | 6.625 | 6.662 | 711,237 | -0.01(-0.15%) |
Oct 16, 2009 | 6.642 | 6.673 | 6.495 | 6.673 | 1,488,934 | -0.03(-0.46%) |
Oct 15, 2009 | 6.813 | 6.858 | 6.666 | 6.703 | 1,512,550 | -0.12(-1.76%) |
Oct 14, 2009 | 6.816 | 6.871 | 6.758 | 6.823 | 1,108,165 | +0.08(+1.22%) |
Oct 13, 2009 | 6.871 | 6.926 | 6.714 | 6.741 | 1,339,479 | -0.10(-1.40%) |
Oct 12, 2009 | 6.861 | 6.964 | 6.748 | 6.837 | 674,122 | -0.01(-0.20%) |
Oct 09, 2009 | 6.751 | 6.947 | 6.649 | 6.851 | 1,452,321 | +0.15(+2.30%) |
Oct 08, 2009 | 6.594 | 6.745 | 6.594 | 6.697 | 693,029 | +0.10(+1.56%) |
Oct 07, 2009 | 6.515 | 6.642 | 6.484 | 6.594 | 597,878 | +0.08(+1.16%) |
Oct 06, 2009 | 6.512 | 6.645 | 6.471 | 6.519 | 1,764,426 | +0.09(+1.33%) |
Oct 05, 2009 | 6.365 | 6.467 | 6.306 | 6.433 | 811,079 | +0.08(+1.29%) |
Oct 02, 2009 | 6.310 | 6.440 | 6.207 | 6.351 | 1,047,641 | -0.03(-0.48%) |
Oct 01, 2009 | 6.751 | 6.758 | 6.375 | 6.382 | 1,647,375 | -0.37(-5.48%) |
Sep 30, 2009 | 6.792 | 6.830 | 6.575 | 6.751 | 2,248,276 | +0.04(+0.56%) |
Sep 29, 2009 | 6.686 | 6.806 | 6.515 | 6.714 | 2,735,100 | +0.05(+0.82%) |
Sep 28, 2009 | 6.457 | 6.724 | 6.447 | 6.659 | 1,798,706 | +0.20(+3.13%) |
Sep 25, 2009 | 6.197 | 6.488 | 6.176 | 6.457 | 2,516,875 | +0.22(+3.57%) |
Sep 24, 2009 | 6.570 | 6.604 | 6.183 | 6.234 | 2,661,526 | -0.29(-4.41%) |
Sep 23, 2009 | 6.669 | 6.669 | 6.508 | 6.522 | 927,687 | -0.09(-1.30%) |
Sep 22, 2009 | 6.861 | 6.861 | 6.601 | 6.608 | 1,348,276 | -0.14(-2.03%) |
Sep 21, 2009 | 6.454 | 6.769 | 6.406 | 6.745 | 2,944,279 | +0.12(+1.76%) |
Sep 18, 2009 | 6.580 | 6.717 | 6.402 | 6.628 | 2,852,642 | +0.07(+0.99%) |
Sep 17, 2009 | 6.755 | 6.840 | 6.477 | 6.563 | 3,036,214 | -0.29(-4.29%) |
Sep 16, 2009 | 6.881 | 6.909 | 6.758 | 6.858 | 2,655,500 | -0.01(-0.10%) |
Sep 15, 2009 | 6.854 | 6.977 | 6.755 | 6.864 | 4,333,910 | -0.01(-0.15%) |
Sep 14, 2009 | 6.923 | 6.929 | 6.748 | 6.875 | 1,258,228 | -0.06(-0.89%) |
Sep 11, 2009 | 7.018 | 7.046 | 6.834 | 6.936 | 1,858,289 | -0.07(-1.03%) |
Sep 10, 2009 | 6.998 | 7.128 | 6.936 | 7.008 | 1,658,077 | -0.03(-0.49%) |
Sep 09, 2009 | 7.083 | 7.155 | 6.957 | 7.042 | 2,953,553 | -0.00(-0.05%) |
Sep 08, 2009 | 7.149 | 7.190 | 7.012 | 7.046 | 1,916,046 | +0.03(+0.39%) |
Sep 04, 2009 | 6.947 | 7.087 | 6.929 | 7.018 | 3,963,360 | +0.12(+1.74%) |
Sep 03, 2009 | 6.847 | 6.984 | 6.772 | 6.899 | 1,966,668 | +0.08(+1.10%) |
Sep 02, 2009 | 6.827 | 6.888 | 6.645 | 6.823 | 1,239,976 | +0.01(+0.10%) |
Sep 01, 2009 | 7.046 | 7.138 | 6.710 | 6.816 | 2,158,856 | -0.23(-3.30%) |
Aug 31, 2009 | 7.155 | 7.220 | 6.994 | 7.049 | 1,071,455 | -0.22(-3.01%) |
Aug 28, 2009 | 7.385 | 7.436 | 7.227 | 7.268 | 845,814 | -0.08(-1.12%) |
Aug 27, 2009 | 7.354 | 7.385 | 7.203 | 7.351 | 1,446,064 | -0.02(-0.32%) |
Aug 26, 2009 | 7.316 | 7.378 | 7.207 | 7.374 | 1,870,369 | -0.04(-0.51%) |
Aug 25, 2009 | 7.330 | 7.566 | 7.330 | 7.412 | 2,048,868 | +0.04(+0.51%) |
Aug 24, 2009 | 7.323 | 7.429 | 7.292 | 7.374 | 2,016,005 | +0.12(+1.70%) |
Aug 21, 2009 | 7.303 | 7.357 | 7.200 | 7.251 | 1,510,622 | +0.09(+1.29%) |
Aug 20, 2009 | 7.111 | 7.210 | 7.015 | 7.159 | 1,513,922 | +0.12(+1.75%) |
Aug 19, 2009 | 6.830 | 7.193 | 6.799 | 7.036 | 2,119,524 | +0.09(+1.28%) |
Aug 18, 2009 | 6.450 | 6.967 | 6.443 | 6.947 | 2,870,445 | +0.50(+7.81%) |
Aug 17, 2009 | 6.536 | 6.573 | 6.375 | 6.443 | 2,340,313 | -0.31(-4.61%) |
Aug 14, 2009 | 6.375 | 6.765 | 6.330 | 6.755 | 4,848,356 | +0.58(+9.43%) |
Aug 13, 2009 | 6.255 | 6.601 | 6.163 | 6.173 | 7,395,897 | +0.38(+6.50%) |
Aug 12, 2009 | 5.875 | 5.961 | 5.759 | 5.796 | 3,631,294 | -0.13(-2.25%) |
Aug 11, 2009 | 6.077 | 6.077 | 5.878 | 5.930 | 2,471,531 | -0.23(-3.78%) |
Aug 10, 2009 | 6.347 | 6.385 | 6.125 | 6.163 | 1,997,267 | -0.24(-3.74%) |
Aug 07, 2009 | 5.961 | 6.433 | 5.902 | 6.402 | 3,811,413 | +0.50(+8.47%) |
Aug 06, 2009 | 5.813 | 5.926 | 5.683 | 5.902 | 2,185,308 | +0.10(+1.65%) |
Aug 05, 2009 | 5.796 | 5.882 | 5.693 | 5.806 | 1,894,660 | +0.04(+0.65%) |
Aug 04, 2009 | 5.796 | 5.796 | 5.721 | 5.769 | 3,124,976 | +0.03(+0.48%) |
Aug 03, 2009 | 5.789 | 5.837 | 5.700 | 5.741 | 1,030,271 | +0.05(+0.90%) |
Jul 31, 2009 | 5.728 | 5.796 | 5.673 | 5.690 | 1,361,680 | -0.03(-0.60%) |
Jul 30, 2009 | 5.759 | 5.854 | 5.697 | 5.725 | 2,547,416 | +0.12(+2.21%) |
Jul 29, 2009 | 5.683 | 5.752 | 5.529 | 5.601 | 726,636 | -0.11(-1.86%) |
Jul 28, 2009 | 5.615 | 5.714 | 5.584 | 5.707 | 766,509 | +0.02(+0.36%) |
Jul 27, 2009 | 5.717 | 5.755 | 5.632 | 5.687 | 978,761 | -0.05(-0.95%) |
Jul 24, 2009 | 5.745 | 5.806 | 5.642 | 5.741 | 1,557,999 | -0.05(-0.83%) |
Jul 23, 2009 | 5.755 | 5.916 | 5.704 | 5.789 | 2,513,335 | +0.05(+0.83%) |
Jul 22, 2009 | 5.724 | 5.848 | 5.717 | 5.741 | 1,840,130 | +0.03(+0.48%) |
Jul 21, 2009 | 5.752 | 5.817 | 5.563 | 5.714 | 1,743,933 | -0.02(-0.36%) |
Jul 20, 2009 | 5.608 | 5.735 | 5.567 | 5.735 | 1,512,669 | +0.24(+4.43%) |
Jul 17, 2009 | 5.574 | 5.580 | 5.444 | 5.491 | 1,080,665 | -0.05(-0.87%) |
Jul 16, 2009 | 5.307 | 5.563 | 5.276 | 5.539 | 1,437,092 | +0.16(+3.06%) |
Jul 15, 2009 | 5.245 | 5.402 | 5.190 | 5.375 | 1,684,835 | +0.26(+5.16%) |
Jul 14, 2009 | 4.903 | 5.132 | 4.879 | 5.111 | 1,719,120 | +0.27(+5.59%) |
Jul 13, 2009 | 4.731 | 4.841 | 4.694 | 4.841 | 1,323,089 | +0.14(+3.06%) |
Jul 10, 2009 | 4.742 | 4.745 | 4.649 | 4.697 | 1,386,049 | -0.06(-1.22%) |
Jul 09, 2009 | 4.947 | 4.947 | 4.752 | 4.755 | 1,642,730 | -0.08(-1.63%) |
Jul 08, 2009 | 4.725 | 4.834 | 4.714 | 4.834 | 3,801,754 | +0.03(+0.57%) |
Jul 07, 2009 | 4.677 | 4.831 | 4.656 | 4.807 | 2,995,932 | +0.18(+4.00%) |
Jul 06, 2009 | 4.824 | 4.831 | 4.475 | 4.622 | 3,728,735 | -0.27(-5.46%) |
Jul 02, 2009 | 5.115 | 5.159 | 4.875 | 4.889 | 1,939,498 | -0.20(-3.90%) |
Jul 01, 2009 | 5.046 | 5.207 | 5.043 | 5.088 | 2,040,672 | +0.02(+0.41%) |
Jun 30, 2009 | 5.070 | 5.183 | 4.998 | 5.067 | 3,549,524 | +0.05(+1.09%) |
Jun 29, 2009 | 5.437 | 5.437 | 4.971 | 5.012 | 7,003,118 | -0.46(-8.39%) |
Jun 26, 2009 | 5.423 | 5.546 | 5.385 | 5.471 | 1,681,277 | +0.05(+0.88%) |
Jun 25, 2009 | 5.471 | 5.474 | 5.337 | 5.423 | 3,615,883 | +0.11(+2.13%) |
Jun 24, 2009 | 5.088 | 5.379 | 5.088 | 5.310 | 3,905,518 | +0.27(+5.30%) |
Jun 23, 2009 | 5.153 | 5.166 | 4.824 | 5.043 | 3,032,808 | -0.06(-1.21%) |
Jun 22, 2009 | 5.132 | 5.204 | 4.957 | 5.105 | 3,664,539 | -0.23(-4.30%) |
Jun 19, 2009 | 5.416 | 5.444 | 5.317 | 5.334 | 2,224,305 | -0.10(-1.89%) |
Jun 18, 2009 | 5.488 | 5.584 | 5.413 | 5.437 | 3,582,150 | +0.02(+0.44%) |
Jun 17, 2009 | 5.536 | 5.536 | 5.272 | 5.413 | 2,131,970 | -0.13(-2.29%) |
Jun 16, 2009 | 5.820 | 5.820 | 5.481 | 5.539 | 2,936,842 | -0.18(-3.17%) |
Jun 15, 2009 | 5.810 | 5.810 | 5.570 | 5.721 | 2,398,982 | -0.14(-2.39%) |
Jun 12, 2009 | 5.820 | 5.872 | 5.755 | 5.861 | 1,824,123 | -0.05(-0.93%) |
Jun 11, 2009 | 5.690 | 6.022 | 5.659 | 5.916 | 4,295,363 | +0.18(+3.10%) |
Jun 10, 2009 | 5.906 | 5.906 | 5.649 | 5.738 | 3,454,064 | -0.05(-0.83%) |
Jun 09, 2009 | 5.450 | 5.830 | 5.433 | 5.786 | 4,593,702 | +0.44(+8.19%) |
Jun 08, 2009 | 5.296 | 5.423 | 5.177 | 5.348 | 3,156,633 | -0.16(-2.92%) |
Jun 05, 2009 | 5.635 | 5.635 | 5.255 | 5.509 | 3,496,551 | +0.04(+0.69%) |
Jun 04, 2009 | 5.574 | 5.659 | 5.361 | 5.471 | 3,628,729 | -0.10(-1.72%) |
Jun 03, 2009 | 5.683 | 5.759 | 5.375 | 5.567 | 4,059,297 | -0.33(-5.52%) |
Jun 02, 2009 | 5.892 | 6.056 | 5.741 | 5.892 | 4,048,986 | -0.01(-0.23%) |