Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.520 | 7.609 | 7.520 | 7.540 | 1,850,276 | +0.03(+0.34%) |
Apr 29, 2010 | 7.443 | 7.514 | 7.431 | 7.514 | 1,772,968 | +0.09(+1.19%) |
Apr 28, 2010 | 7.394 | 7.457 | 7.334 | 7.425 | 2,420,852 | +0.03(+0.35%) |
Apr 27, 2010 | 7.423 | 7.440 | 7.374 | 7.400 | 1,871,015 | -0.03(-0.39%) |
Apr 26, 2010 | 7.331 | 7.451 | 7.331 | 7.428 | 1,238,552 | +0.05(+0.74%) |
Apr 23, 2010 | 7.368 | 7.380 | 7.260 | 7.374 | 1,118,651 | +0.05(+0.62%) |
Apr 22, 2010 | 7.231 | 7.334 | 7.222 | 7.328 | 1,046,862 | +0.07(+0.91%) |
Apr 21, 2010 | 7.274 | 7.274 | 7.234 | 7.262 | 585,518 | -0.01(-0.08%) |
Apr 20, 2010 | 7.282 | 7.291 | 7.237 | 7.268 | 778,022 | -0.00(-0.04%) |
Apr 19, 2010 | 7.240 | 7.282 | 7.222 | 7.271 | 806,903 | +0.00(+0.04%) |
Apr 16, 2010 | 7.202 | 7.277 | 7.165 | 7.268 | 1,341,633 | +0.05(+0.63%) |
Apr 15, 2010 | 7.240 | 7.248 | 7.182 | 7.222 | 898,605 | -0.04(-0.59%) |
Apr 14, 2010 | 7.274 | 7.274 | 7.197 | 7.265 | 1,697,390 | +0.01(+0.12%) |
Apr 13, 2010 | 7.208 | 7.285 | 7.185 | 7.257 | 1,866,219 | +0.05(+0.67%) |
Apr 12, 2010 | 7.145 | 7.208 | 7.131 | 7.208 | 2,007,274 | +0.05(+0.72%) |
Apr 09, 2010 | 7.082 | 7.168 | 7.031 | 7.157 | 1,729,068 | +0.09(+1.25%) |
Apr 08, 2010 | 7.016 | 7.088 | 6.991 | 7.068 | 1,242,918 | +0.03(+0.41%) |
Apr 07, 2010 | 7.056 | 7.077 | 6.996 | 7.039 | 1,910,762 | -0.02(-0.28%) |
Apr 06, 2010 | 7.034 | 7.077 | 7.019 | 7.059 | 1,878,140 | +0.02(+0.24%) |
Apr 05, 2010 | 7.065 | 7.079 | 7.011 | 7.042 | 2,616,066 | -0.02(-0.28%) |
Apr 01, 2010 | 7.114 | 7.062 | 7.062 | 7.062 | 5,181,174 | -0.01(-0.20%) |
Mar 31, 2010 | 7.182 | 7.182 | 7.068 | 7.077 | 1,718,342 | -0.11(-1.51%) |
Mar 30, 2010 | 7.188 | 7.217 | 7.151 | 7.185 | 1,571,070 | -0.01(-0.20%) |
Mar 29, 2010 | 7.240 | 7.268 | 7.177 | 7.200 | 1,671,533 | -0.03(-0.40%) |
Mar 26, 2010 | 7.214 | 7.228 | 7.185 | 7.228 | 1,247,089 | +0.02(+0.24%) |
Mar 25, 2010 | 7.340 | 7.340 | 7.211 | 7.211 | 1,755,421 | -0.09(-1.29%) |
Mar 24, 2010 | 7.285 | 7.328 | 7.271 | 7.305 | 1,659,227 | -0.00(-0.04%) |
Mar 23, 2010 | 7.242 | 7.320 | 7.200 | 7.308 | 2,033,544 | +0.05(+0.71%) |
Mar 22, 2010 | 7.280 | 7.280 | 7.217 | 7.257 | 1,454,315 | -0.03(-0.43%) |
Mar 19, 2010 | 7.294 | 7.331 | 7.262 | 7.288 | 2,172,957 | +0.02(+0.24%) |
Mar 18, 2010 | 7.214 | 7.297 | 7.214 | 7.271 | 2,480,985 | +0.07(+0.91%) |
Mar 17, 2010 | 7.237 | 7.237 | 7.191 | 7.205 | 1,905,256 | -0.02(-0.28%) |
Mar 16, 2010 | 7.228 | 7.238 | 7.200 | 7.225 | 2,279,353 | +0.03(+0.36%) |
Mar 15, 2010 | 7.205 | 7.205 | 7.185 | 7.200 | 1,677,602 | -0.03(-0.47%) |
Mar 12, 2010 | 7.248 | 7.271 | 7.217 | 7.234 | 1,743,384 | -0.01(-0.16%) |
Mar 11, 2010 | 7.111 | 7.280 | 7.079 | 7.245 | 2,365,751 | +0.09(+1.32%) |
Mar 10, 2010 | 7.128 | 7.157 | 7.031 | 7.151 | 2,563,237 | +0.02(+0.28%) |
Mar 09, 2010 | 7.231 | 7.277 | 7.117 | 7.131 | 4,108,978 | -0.12(-1.66%) |
Mar 08, 2010 | 7.371 | 7.371 | 7.240 | 7.251 | 2,901,275 | -0.11(-1.44%) |
Mar 05, 2010 | 7.325 | 7.371 | 7.280 | 7.357 | 2,072,721 | +0.04(+0.59%) |
Mar 04, 2010 | 7.340 | 7.343 | 7.265 | 7.314 | 1,824,028 | -0.03(-0.39%) |
Mar 03, 2010 | 7.374 | 7.388 | 7.311 | 7.343 | 1,578,663 | -0.04(-0.54%) |
Mar 02, 2010 | 7.388 | 7.451 | 7.368 | 7.383 | 1,509,001 | +0.02(+0.27%) |
Mar 01, 2010 | 7.271 | 7.383 | 7.268 | 7.363 | 1,575,849 | +0.07(+0.98%) |
Feb 26, 2010 | 7.351 | 7.405 | 7.271 | 7.291 | 1,686,112 | -0.03(-0.41%) |
Feb 25, 2010 | 7.264 | 7.341 | 7.227 | 7.321 | 2,260,360 | -0.01(-0.12%) |
Feb 24, 2010 | 7.335 | 7.367 | 7.257 | 7.330 | 1,894,033 | +0.02(+0.23%) |
Feb 23, 2010 | 7.398 | 7.436 | 7.284 | 7.313 | 2,313,976 | -0.08(-1.04%) |
Feb 22, 2010 | 7.511 | 7.577 | 7.381 | 7.389 | 2,636,303 | -0.12(-1.59%) |
Feb 19, 2010 | 7.341 | 7.509 | 7.330 | 7.509 | 2,041,118 | +0.18(+2.44%) |
Feb 18, 2010 | 7.321 | 7.392 | 7.313 | 7.330 | 1,655,512 | +0.02(+0.23%) |
Feb 17, 2010 | 7.273 | 7.313 | 7.239 | 7.313 | 1,631,939 | +0.07(+0.94%) |
Feb 16, 2010 | 7.219 | 7.256 | 7.131 | 7.244 | 2,682,179 | +0.04(+0.51%) |
Feb 12, 2010 | 7.145 | 7.207 | 7.207 | 7.207 | 8,113,533 | +0.04(+0.59%) |
Feb 11, 2010 | 7.063 | 7.176 | 7.020 | 7.165 | 1,825,865 | +0.07(+1.04%) |
Feb 10, 2010 | 7.102 | 7.122 | 7.034 | 7.091 | 819,790 | -0.01(-0.20%) |
Feb 09, 2010 | 7.057 | 7.136 | 6.986 | 7.105 | 1,897,500 | +0.14(+2.08%) |
Feb 08, 2010 | 6.926 | 7.105 | 6.926 | 6.960 | 3,063,476 | +0.03(+0.45%) |
Feb 05, 2010 | 6.898 | 6.946 | 6.807 | 6.929 | 5,640,148 | +0.04(+0.62%) |
Feb 04, 2010 | 7.111 | 7.128 | 6.869 | 6.886 | 4,129,443 | -0.27(-3.73%) |
Feb 03, 2010 | 7.105 | 7.199 | 7.031 | 7.153 | 2,888,305 | +0.02(+0.32%) |
Feb 02, 2010 | 7.134 | 7.244 | 7.094 | 7.131 | 2,117,741 | +0.07(+0.93%) |
Feb 01, 2010 | 6.960 | 7.148 | 6.918 | 7.065 | 3,375,047 | +0.16(+2.38%) |
Jan 29, 2010 | 6.864 | 7.009 | 6.811 | 6.901 | 2,561,321 | +0.05(+0.79%) |
Jan 28, 2010 | 6.841 | 6.889 | 6.784 | 6.847 | 1,654,171 | +0.03(+0.42%) |
Jan 27, 2010 | 6.841 | 6.886 | 6.773 | 6.818 | 2,802,115 | -0.05(-0.70%) |
Jan 26, 2010 | 6.912 | 6.912 | 6.776 | 6.867 | 2,733,215 | -0.06(-0.82%) |
Jan 25, 2010 | 7.006 | 7.006 | 6.855 | 6.923 | 2,258,364 | -0.04(-0.53%) |
Jan 22, 2010 | 7.097 | 7.117 | 6.957 | 6.960 | 2,694,735 | -0.14(-2.00%) |
Jan 21, 2010 | 7.139 | 7.185 | 7.074 | 7.102 | 1,685,707 | -0.02(-0.28%) |
Jan 20, 2010 | 7.108 | 7.136 | 7.031 | 7.122 | 1,332,266 | +0.01(+0.08%) |
Jan 19, 2010 | 7.085 | 7.156 | 7.060 | 7.117 | 1,638,085 | +0.02(+0.24%) |
Jan 15, 2010 | 7.114 | 7.099 | 7.099 | 7.099 | 2,757,545 | -0.04(-0.52%) |
Jan 14, 2010 | 7.105 | 7.151 | 7.077 | 7.136 | 1,279,910 | +0.01(+0.08%) |
Jan 13, 2010 | 7.065 | 7.142 | 7.065 | 7.131 | 1,351,253 | +0.08(+1.17%) |
Jan 12, 2010 | 7.023 | 7.111 | 6.992 | 7.048 | 884,083 | +0.03(+0.36%) |
Jan 11, 2010 | 7.091 | 7.119 | 7.017 | 7.023 | 1,534,799 | -0.03(-0.44%) |
Jan 08, 2010 | 7.034 | 7.054 | 6.986 | 7.054 | 885,635 | +0.01(+0.12%) |
Jan 07, 2010 | 6.926 | 7.102 | 6.903 | 7.046 | 3,449,293 | +0.09(+1.35%) |
Jan 06, 2010 | 6.881 | 6.957 | 6.861 | 6.952 | 2,089,782 | +0.08(+1.12%) |
Jan 05, 2010 | 6.835 | 6.898 | 6.779 | 6.875 | 2,056,159 | +0.08(+1.13%) |
Jan 04, 2010 | 6.759 | 6.801 | 6.747 | 6.798 | 1,223,960 | +0.05(+0.72%) |
Dec 31, 2009 | 6.798 | 6.750 | 6.750 | 6.750 | 2,303,469 | -0.03(-0.50%) |
Dec 30, 2009 | 6.796 | 6.838 | 6.756 | 6.784 | 1,162,097 | -0.02(-0.25%) |
Dec 29, 2009 | 6.821 | 6.878 | 6.781 | 6.801 | 1,525,119 | -0.03(-0.42%) |
Dec 28, 2009 | 6.815 | 6.847 | 6.781 | 6.830 | 1,396,742 | +0.02(+0.29%) |
Dec 24, 2009 | 6.807 | 6.812 | 6.781 | 6.810 | 319,398 | +0.03(+0.38%) |
Dec 23, 2009 | 6.810 | 6.824 | 6.764 | 6.784 | 2,239,705 | -0.04(-0.54%) |
Dec 22, 2009 | 6.747 | 6.821 | 6.693 | 6.821 | 2,165,570 | +0.07(+0.97%) |
Dec 21, 2009 | 6.767 | 6.818 | 6.716 | 6.756 | 1,510,986 | +0.03(+0.38%) |
Dec 18, 2009 | 6.702 | 6.730 | 6.668 | 6.730 | 2,152,476 | +0.05(+0.72%) |
Dec 17, 2009 | 6.739 | 6.742 | 6.662 | 6.682 | 1,483,724 | -0.07(-1.05%) |
Dec 16, 2009 | 6.733 | 6.793 | 6.716 | 6.753 | 2,603,719 | +0.04(+0.55%) |
Dec 15, 2009 | 6.653 | 6.716 | 6.611 | 6.716 | 2,702,898 | +0.07(+0.98%) |
Dec 14, 2009 | 6.619 | 6.655 | 6.617 | 6.651 | 1,340,017 | +0.03(+0.47%) |
Dec 11, 2009 | 6.546 | 6.619 | 6.517 | 6.619 | 1,415,035 | +0.09(+1.44%) |
Dec 10, 2009 | 6.497 | 6.548 | 6.486 | 6.526 | 1,233,514 | +0.07(+1.01%) |
Dec 09, 2009 | 6.548 | 6.563 | 6.460 | 6.460 | 1,445,898 | -0.07(-1.09%) |
Dec 08, 2009 | 6.534 | 6.574 | 6.463 | 6.531 | 1,348,194 | -0.03(-0.48%) |
Dec 07, 2009 | 6.599 | 6.614 | 6.531 | 6.563 | 2,013,930 | -0.01(-0.17%) |
Dec 04, 2009 | 6.602 | 6.645 | 6.538 | 6.574 | 2,659,753 | -0.00(-0.04%) |
Dec 03, 2009 | 6.551 | 6.628 | 6.537 | 6.577 | 2,274,996 | +0.02(+0.30%) |
Dec 02, 2009 | 6.526 | 6.571 | 6.503 | 6.557 | 2,535,688 | +0.00(+0.04%) |
Dec 01, 2009 | 6.506 | 6.558 | 6.480 | 6.554 | 1,904,557 | +0.05(+0.79%) |
Nov 30, 2009 | 6.472 | 6.543 | 6.472 | 6.503 | 2,312,167 | +0.02(+0.26%) |
Nov 27, 2009 | 6.463 | 6.537 | 6.429 | 6.486 | 587,550 | -0.06(-0.87%) |
Nov 25, 2009 | 6.582 | 6.582 | 6.506 | 6.543 | 1,921,907 | -0.01(-0.13%) |
Nov 24, 2009 | 6.605 | 6.605 | 6.497 | 6.551 | 1,621,995 | -0.04(-0.60%) |
Nov 23, 2009 | 6.577 | 6.673 | 6.548 | 6.591 | 1,701,420 | +0.05(+0.69%) |
Nov 20, 2009 | 6.526 | 6.648 | 6.506 | 6.546 | 2,131,680 | +0.01(+0.09%) |
Nov 19, 2009 | 6.526 | 6.546 | 6.443 | 6.540 | 1,822,032 | +0.01(+0.13%) |
Nov 18, 2009 | 6.506 | 6.563 | 6.503 | 6.531 | 1,563,282 | +0.02(+0.26%) |
Nov 17, 2009 | 6.472 | 6.557 | 6.469 | 6.514 | 1,750,288 | +0.03(+0.39%) |
Nov 16, 2009 | 6.395 | 6.543 | 6.384 | 6.489 | 3,365,293 | +0.11(+1.78%) |
Nov 13, 2009 | 6.259 | 6.375 | 6.236 | 6.375 | 3,201,695 | +0.08(+1.31%) |
Nov 12, 2009 | 6.330 | 6.409 | 6.222 | 6.293 | 5,560,090 | -0.09(-1.34%) |
Nov 11, 2009 | 6.395 | 6.435 | 6.222 | 6.378 | 13,185,520 | -0.40(-5.91%) |
Nov 10, 2009 | 6.807 | 6.878 | 6.761 | 6.778 | 2,711,103 | -0.05(-0.79%) |
Nov 09, 2009 | 6.773 | 6.832 | 6.773 | 6.832 | 1,064,710 | +0.06(+0.84%) |
Nov 06, 2009 | 6.750 | 6.821 | 6.719 | 6.776 | 1,686,738 | +0.00(+0.00%) |
Nov 05, 2009 | 6.713 | 6.776 | 6.679 | 6.776 | 1,823,697 | +0.11(+1.62%) |
Nov 04, 2009 | 6.653 | 6.710 | 6.605 | 6.668 | 1,756,152 | +0.02(+0.30%) |
Nov 03, 2009 | 6.617 | 6.651 | 6.511 | 6.648 | 2,417,741 | +0.03(+0.43%) |
Nov 02, 2009 | 6.634 | 6.682 | 6.565 | 6.619 | 3,401,640 | -0.02(-0.26%) |
Oct 30, 2009 | 6.716 | 6.744 | 6.634 | 6.636 | 3,354,553 | -0.08(-1.18%) |
Oct 29, 2009 | 6.770 | 6.770 | 6.699 | 6.716 | 4,151,274 | -0.01(-0.08%) |
Oct 28, 2009 | 6.702 | 6.773 | 6.702 | 6.722 | 3,153,077 | +0.03(+0.51%) |
Oct 27, 2009 | 6.639 | 6.742 | 6.636 | 6.688 | 2,591,019 | +0.04(+0.60%) |
Oct 26, 2009 | 6.673 | 6.702 | 6.610 | 6.648 | 2,528,631 | -0.01(-0.13%) |
Oct 23, 2009 | 6.653 | 6.665 | 6.619 | 6.656 | 4,255,406 | -0.01(-0.13%) |
Oct 22, 2009 | 6.662 | 6.705 | 6.520 | 6.665 | 2,041,762 | +0.01(+0.13%) |
Oct 21, 2009 | 6.679 | 6.739 | 6.656 | 6.656 | 2,791,668 | -0.05(-0.76%) |
Oct 20, 2009 | 6.645 | 6.713 | 6.645 | 6.707 | 2,765,750 | -0.02(-0.34%) |
Oct 19, 2009 | 6.778 | 6.807 | 6.696 | 6.730 | 4,317,269 | -0.05(-0.75%) |
Oct 16, 2009 | 6.747 | 6.818 | 6.716 | 6.781 | 2,860,406 | +0.01(+0.21%) |
Oct 15, 2009 | 6.756 | 6.818 | 6.705 | 6.767 | 2,932,280 | -0.02(-0.29%) |
Oct 14, 2009 | 6.895 | 6.903 | 6.770 | 6.787 | 3,441,768 | -0.07(-0.99%) |
Oct 13, 2009 | 6.921 | 6.921 | 6.747 | 6.855 | 3,326,872 | -0.06(-0.90%) |
Oct 12, 2009 | 6.962 | 6.994 | 6.889 | 6.918 | 2,363,555 | -0.03(-0.37%) |
Oct 09, 2009 | 7.023 | 7.023 | 6.892 | 6.943 | 5,065,281 | -0.07(-0.93%) |
Oct 08, 2009 | 7.199 | 7.199 | 6.929 | 7.009 | 5,548,615 | -0.15(-2.10%) |
Oct 07, 2009 | 7.301 | 7.324 | 7.136 | 7.159 | 2,801,414 | -0.14(-1.98%) |
Oct 06, 2009 | 7.361 | 7.361 | 7.267 | 7.304 | 1,823,253 | -0.00(-0.04%) |
Oct 05, 2009 | 7.375 | 7.375 | 7.276 | 7.307 | 2,380,993 | -0.07(-0.96%) |
Oct 02, 2009 | 7.347 | 7.412 | 7.304 | 7.378 | 2,975,512 | -0.01(-0.19%) |
Oct 01, 2009 | 7.472 | 7.497 | 7.372 | 7.392 | 2,458,112 | -0.08(-1.03%) |
Sep 30, 2009 | 7.457 | 7.500 | 7.415 | 7.469 | 3,247,064 | +0.01(+0.15%) |
Sep 29, 2009 | 7.412 | 7.472 | 7.344 | 7.457 | 2,069,602 | -0.01(-0.08%) |
Sep 28, 2009 | 7.403 | 7.480 | 7.386 | 7.463 | 1,222,162 | +0.06(+0.81%) |
Sep 25, 2009 | 7.384 | 7.477 | 7.351 | 7.403 | 1,374,541 | +0.01(+0.19%) |
Sep 24, 2009 | 7.392 | 7.415 | 7.335 | 7.389 | 1,678,037 | +0.02(+0.23%) |
Sep 23, 2009 | 7.403 | 7.480 | 7.358 | 7.372 | 2,722,634 | +0.00(+0.00%) |
Sep 22, 2009 | 7.415 | 7.415 | 7.330 | 7.372 | 1,789,662 | +0.01(+0.08%) |
Sep 21, 2009 | 7.369 | 7.412 | 7.301 | 7.367 | 2,063,400 | -0.03(-0.42%) |
Sep 18, 2009 | 7.145 | 7.401 | 7.134 | 7.398 | 4,426,339 | +0.30(+4.16%) |
Sep 17, 2009 | 7.102 | 7.173 | 7.063 | 7.102 | 2,119,093 | +0.00(+0.04%) |
Sep 16, 2009 | 7.043 | 7.142 | 7.031 | 7.099 | 3,156,428 | +0.06(+0.81%) |
Sep 15, 2009 | 7.011 | 7.108 | 6.949 | 7.043 | 4,072,547 | +0.02(+0.28%) |
Sep 14, 2009 | 6.994 | 7.046 | 6.977 | 7.023 | 729,792 | -0.01(-0.20%) |
Sep 11, 2009 | 7.031 | 7.057 | 6.980 | 7.037 | 947,037 | +0.03(+0.45%) |
Sep 10, 2009 | 6.974 | 7.014 | 6.955 | 7.006 | 1,146,507 | +0.04(+0.61%) |
Sep 09, 2009 | 6.957 | 6.986 | 6.898 | 6.963 | 2,033,050 | +0.02(+0.33%) |
Sep 08, 2009 | 6.869 | 6.940 | 6.818 | 6.940 | 1,829,688 | +0.12(+1.79%) |
Sep 04, 2009 | 6.756 | 6.830 | 6.713 | 6.818 | 1,388,727 | +0.05(+0.76%) |
Sep 03, 2009 | 6.724 | 6.778 | 6.673 | 6.767 | 1,875,771 | +0.05(+0.80%) |
Sep 02, 2009 | 6.733 | 6.753 | 6.685 | 6.713 | 1,414,616 | -0.06(-0.88%) |
Sep 01, 2009 | 6.753 | 6.830 | 6.719 | 6.773 | 3,199,696 | +0.02(+0.29%) |
Aug 31, 2009 | 6.804 | 6.835 | 6.736 | 6.753 | 1,716,774 | -0.07(-0.96%) |
Aug 28, 2009 | 6.767 | 6.827 | 6.739 | 6.818 | 1,711,364 | +0.07(+0.97%) |
Aug 27, 2009 | 6.696 | 6.790 | 6.631 | 6.753 | 1,765,515 | +0.08(+1.24%) |
Aug 26, 2009 | 6.744 | 6.744 | 6.582 | 6.671 | 2,631,963 | -0.03(-0.38%) |
Aug 25, 2009 | 6.699 | 6.753 | 6.659 | 6.696 | 1,536,918 | -0.00(-0.04%) |
Aug 24, 2009 | 6.665 | 6.759 | 6.628 | 6.699 | 1,382,419 | +0.00(+0.04%) |
Aug 21, 2009 | 6.563 | 6.724 | 6.563 | 6.696 | 3,621,934 | +0.14(+2.21%) |
Aug 20, 2009 | 6.548 | 6.639 | 6.514 | 6.551 | 2,407,466 | +0.01(+0.22%) |
Aug 19, 2009 | 6.548 | 6.634 | 6.438 | 6.537 | 5,038,071 | -0.16(-2.33%) |
Aug 18, 2009 | 6.656 | 6.722 | 6.534 | 6.693 | 4,791,818 | -0.03(-0.47%) |
Aug 17, 2009 | 6.727 | 6.793 | 6.554 | 6.725 | 4,394,420 | -0.05(-0.80%) |
Aug 14, 2009 | 6.858 | 6.901 | 6.736 | 6.778 | 1,643,129 | -0.07(-0.95%) |
Aug 13, 2009 | 6.929 | 6.932 | 6.804 | 6.844 | 908,328 | -0.03(-0.41%) |
Aug 12, 2009 | 6.955 | 7.003 | 6.872 | 6.872 | 2,102,760 | -0.08(-1.18%) |
Aug 11, 2009 | 6.955 | 7.017 | 6.923 | 6.955 | 1,434,004 | +0.01(+0.12%) |
Aug 10, 2009 | 6.852 | 7.003 | 6.852 | 6.946 | 1,265,394 | +0.04(+0.53%) |
Aug 07, 2009 | 6.827 | 6.912 | 6.778 | 6.909 | 1,139,506 | +0.11(+1.67%) |
Aug 06, 2009 | 6.756 | 6.835 | 6.685 | 6.796 | 1,715,338 | +0.12(+1.74%) |
Aug 05, 2009 | 6.690 | 6.739 | 6.662 | 6.679 | 1,822,468 | -0.01(-0.08%) |
Aug 04, 2009 | 6.722 | 6.764 | 6.685 | 6.685 | 1,003,367 | -0.03(-0.47%) |
Aug 03, 2009 | 6.719 | 6.744 | 6.611 | 6.716 | 1,094,753 | +0.00(+0.04%) |
Jul 31, 2009 | 6.659 | 6.759 | 6.651 | 6.713 | 1,093,165 | +0.02(+0.30%) |
Jul 30, 2009 | 6.727 | 6.781 | 6.685 | 6.693 | 889,496 | +0.01(+0.13%) |
Jul 29, 2009 | 6.628 | 6.696 | 6.557 | 6.685 | 1,592,970 | +0.03(+0.51%) |
Jul 28, 2009 | 6.543 | 6.690 | 6.523 | 6.651 | 2,280,065 | +0.11(+1.61%) |
Jul 27, 2009 | 6.631 | 6.636 | 6.529 | 6.546 | 885,406 | -0.07(-1.12%) |
Jul 24, 2009 | 6.574 | 6.634 | 6.551 | 6.619 | 2,506 | +0.05(+0.69%) |
Jul 23, 2009 | 6.477 | 6.591 | 6.466 | 6.574 | 1,970,008 | +0.10(+1.49%) |
Jul 22, 2009 | 6.443 | 6.537 | 6.392 | 6.477 | 2,292,905 | +0.04(+0.66%) |
Jul 21, 2009 | 6.520 | 6.526 | 6.392 | 6.435 | 1,841,110 | -0.08(-1.22%) |
Jul 20, 2009 | 6.443 | 6.514 | 6.401 | 6.514 | 2,066,547 | +0.06(+0.97%) |
Jul 17, 2009 | 6.449 | 6.452 | 6.367 | 6.452 | 1,649,117 | +0.02(+0.35%) |
Jul 16, 2009 | 6.392 | 6.440 | 6.364 | 6.429 | 866,191 | +0.00(+0.04%) |
Jul 15, 2009 | 6.321 | 6.438 | 6.252 | 6.426 | 1,977,981 | +0.16(+2.49%) |
Jul 14, 2009 | 6.196 | 6.293 | 6.185 | 6.270 | 1,858,045 | +0.07(+1.15%) |
Jul 13, 2009 | 6.173 | 6.236 | 6.168 | 6.199 | 1,885,483 | +0.07(+1.16%) |
Jul 10, 2009 | 6.125 | 6.176 | 6.068 | 6.128 | 1,563,930 | +0.01(+0.19%) |
Jul 09, 2009 | 6.332 | 6.332 | 6.105 | 6.117 | 2,590,318 | -0.16(-2.62%) |
Jul 08, 2009 | 6.384 | 6.395 | 6.210 | 6.281 | 2,632,625 | -0.07(-1.07%) |
Jul 07, 2009 | 6.409 | 6.463 | 6.335 | 6.349 | 2,372,270 | -0.08(-1.19%) |
Jul 06, 2009 | 6.352 | 6.472 | 6.315 | 6.426 | 2,736,837 | +0.03(+0.53%) |
Jul 02, 2009 | 6.514 | 6.560 | 6.344 | 6.392 | 2,422,750 | -0.17(-2.56%) |
Jul 01, 2009 | 6.261 | 6.599 | 6.261 | 6.560 | 6,697,727 | +0.36(+5.72%) |
Jun 30, 2009 | 6.227 | 6.242 | 6.117 | 6.205 | 4,350,389 | -0.01(-0.09%) |
Jun 29, 2009 | 6.136 | 6.298 | 6.136 | 6.210 | 4,937,910 | +0.11(+1.72%) |
Jun 26, 2009 | 6.472 | 6.497 | 6.023 | 6.105 | 33,141,790 | -0.39(-6.03%) |
Jun 25, 2009 | 6.435 | 6.497 | 6.421 | 6.497 | 3,660,551 | +0.10(+1.51%) |
Jun 24, 2009 | 6.460 | 6.460 | 6.357 | 6.401 | 5,275,342 | +0.01(+0.13%) |
Jun 23, 2009 | 6.273 | 6.438 | 6.239 | 6.392 | 7,121,792 | +0.14(+2.32%) |
Jun 22, 2009 | 6.153 | 6.273 | 6.111 | 6.247 | 3,982,217 | +0.05(+0.83%) |
Jun 19, 2009 | 6.196 | 6.284 | 6.185 | 6.196 | 4,168,920 | +0.03(+0.55%) |
Jun 18, 2009 | 6.000 | 6.224 | 6.000 | 6.162 | 2,846,910 | +0.14(+2.41%) |
Jun 17, 2009 | 5.901 | 6.060 | 5.889 | 6.017 | 3,415,674 | +0.09(+1.53%) |
Jun 16, 2009 | 5.992 | 6.045 | 5.912 | 5.926 | 2,844,348 | -0.06(-1.00%) |
Jun 15, 2009 | 6.065 | 6.065 | 5.920 | 5.986 | 2,432,243 | -0.12(-2.00%) |
Jun 12, 2009 | 5.980 | 6.139 | 5.980 | 6.108 | 3,435,917 | +0.09(+1.51%) |
Jun 11, 2009 | 5.952 | 6.097 | 5.952 | 6.017 | 3,593,968 | +0.06(+0.95%) |
Jun 10, 2009 | 6.017 | 6.031 | 5.898 | 5.960 | 2,689,476 | -0.03(-0.52%) |
Jun 09, 2009 | 6.037 | 6.063 | 5.946 | 5.992 | 2,281,712 | -0.02(-0.38%) |
Jun 08, 2009 | 6.043 | 6.065 | 5.966 | 6.014 | 3,192,033 | -0.06(-0.98%) |
Jun 05, 2009 | 6.188 | 6.202 | 6.037 | 6.074 | 2,089,194 | -0.05(-0.79%) |
Jun 04, 2009 | 6.165 | 6.168 | 6.051 | 6.122 | 3,160,867 | -0.04(-0.65%) |
Jun 03, 2009 | 6.148 | 6.173 | 6.094 | 6.162 | 3,328,527 | -0.01(-0.18%) |
Jun 02, 2009 | 6.179 | 6.210 | 6.117 | 6.173 | 3,513,424 | -0.00(-0.05%) |
Jun 01, 2009 | 6.051 | 6.278 | 6.048 | 6.176 | 4,195,601 | +0.16(+2.69%) |
May 29, 2009 | 5.966 | 6.077 | 5.955 | 6.014 | 6,863,866 | +0.11(+1.88%) |
May 28, 2009 | 6.173 | 6.185 | 5.849 | 5.903 | 8,752,085 | -0.24(-3.93%) |
May 27, 2009 | 6.250 | 6.375 | 5.966 | 6.145 | 14,790,560 | -0.37(-5.63%) |
May 26, 2009 | 6.176 | 6.514 | 6.176 | 6.511 | 3,932,709 | +0.32(+5.14%) |
May 22, 2009 | 6.176 | 6.270 | 6.159 | 6.193 | 2,006,204 | +0.05(+0.74%) |
May 21, 2009 | 6.296 | 6.335 | 6.142 | 6.148 | 3,552,084 | -0.20(-3.13%) |
May 20, 2009 | 6.418 | 6.446 | 6.310 | 6.347 | 2,355,825 | -0.04(-0.62%) |
May 19, 2009 | 6.415 | 6.469 | 6.355 | 6.386 | 1,297,686 | -0.02(-0.35%) |
May 18, 2009 | 6.381 | 6.421 | 6.304 | 6.409 | 1,705,711 | +0.05(+0.76%) |
May 15, 2009 | 6.318 | 6.381 | 6.250 | 6.361 | 3,079,876 | +0.03(+0.40%) |
May 14, 2009 | 6.338 | 6.452 | 6.313 | 6.335 | 2,106,998 | +0.01(+0.18%) |
May 13, 2009 | 6.315 | 6.367 | 6.270 | 6.324 | 2,560,092 | -0.02(-0.36%) |
May 12, 2009 | 6.364 | 6.432 | 6.321 | 6.347 | 3,281,957 | +0.01(+0.18%) |
May 11, 2009 | 6.327 | 6.415 | 6.300 | 6.335 | 2,910,808 | -0.01(-0.09%) |
May 08, 2009 | 6.514 | 6.523 | 6.298 | 6.341 | 3,748,237 | -0.11(-1.67%) |
May 07, 2009 | 6.503 | 6.546 | 6.398 | 6.449 | 2,226,378 | -0.02(-0.26%) |
May 06, 2009 | 6.534 | 6.580 | 6.392 | 6.466 | 2,551,820 | -0.05(-0.78%) |
May 05, 2009 | 6.582 | 6.602 | 6.443 | 6.517 | 3,371,604 | -0.11(-1.59%) |
May 04, 2009 | 6.631 | 6.636 | 6.602 | 6.622 | 2,875,901 | +0.12(+1.88%) |