Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.365 | 5.462 | 5.262 | 5.419 | 4,276,630 | +0.07(+1.25%) |
Feb 25, 2010 | 5.286 | 5.353 | 5.219 | 5.353 | 7,168,967 | -0.21(-3.71%) |
Feb 24, 2010 | 5.504 | 5.614 | 5.456 | 5.559 | 3,174,665 | +0.15(+2.69%) |
Feb 23, 2010 | 5.614 | 5.620 | 5.371 | 5.413 | 5,361,928 | -0.29(-5.01%) |
Feb 22, 2010 | 5.777 | 5.790 | 5.686 | 5.698 | 3,777,290 | +0.03(+0.54%) |
Feb 19, 2010 | 5.577 | 5.668 | 5.529 | 5.668 | 3,720,690 | -0.05(-0.95%) |
Feb 18, 2010 | 5.650 | 5.741 | 5.638 | 5.723 | 3,018,549 | +0.08(+1.40%) |
Feb 17, 2010 | 5.656 | 5.697 | 5.595 | 5.644 | 5,404,776 | +0.21(+3.79%) |
Feb 16, 2010 | 5.334 | 5.480 | 5.268 | 5.438 | 4,528,536 | +0.13(+2.52%) |
Feb 12, 2010 | 5.152 | 5.304 | 5.304 | 5.304 | 5,172,788 | -0.06(-1.13%) |
Feb 11, 2010 | 5.298 | 5.383 | 5.152 | 5.365 | 5,966,144 | -0.10(-1.78%) |
Feb 10, 2010 | 5.431 | 5.480 | 5.322 | 5.462 | 5,916,350 | +0.12(+2.27%) |
Feb 09, 2010 | 5.359 | 5.438 | 5.201 | 5.340 | 15,190,988 | +0.29(+5.64%) |
Feb 08, 2010 | 5.110 | 5.171 | 4.976 | 5.055 | 12,583,934 | -0.24(-4.47%) |
Feb 05, 2010 | 5.413 | 5.450 | 5.086 | 5.292 | 9,643,774 | -0.24(-4.28%) |
Feb 04, 2010 | 5.874 | 5.881 | 5.516 | 5.529 | 9,213,356 | -0.61(-9.98%) |
Feb 03, 2010 | 6.178 | 6.220 | 6.099 | 6.141 | 4,214,522 | -0.04(-0.59%) |
Feb 02, 2010 | 6.123 | 6.202 | 6.075 | 6.178 | 3,916,139 | +0.19(+3.25%) |
Feb 01, 2010 | 5.917 | 5.990 | 5.887 | 5.984 | 4,126,040 | +0.28(+4.89%) |
Jan 29, 2010 | 5.796 | 5.838 | 5.674 | 5.705 | 4,620,693 | +0.02(+0.43%) |
Jan 28, 2010 | 5.826 | 5.826 | 5.626 | 5.680 | 5,019,635 | -0.15(-2.50%) |
Jan 27, 2010 | 5.753 | 5.832 | 5.650 | 5.826 | 5,084,242 | +0.08(+1.37%) |
Jan 26, 2010 | 5.723 | 5.874 | 5.698 | 5.747 | 3,495,247 | -0.16(-2.77%) |
Jan 25, 2010 | 5.935 | 5.966 | 5.838 | 5.911 | 4,307,307 | +0.21(+3.73%) |
Jan 22, 2010 | 5.753 | 5.935 | 5.692 | 5.698 | 7,164,869 | -0.12(-2.09%) |
Jan 21, 2010 | 6.111 | 6.172 | 5.802 | 5.820 | 8,775,400 | -0.29(-4.77%) |
Jan 20, 2010 | 6.269 | 6.281 | 6.014 | 6.111 | 7,465,537 | -0.40(-6.15%) |
Jan 19, 2010 | 6.336 | 6.518 | 6.324 | 6.512 | 3,718,746 | +0.05(+0.85%) |
Jan 15, 2010 | 6.524 | 6.457 | 6.457 | 6.457 | 3,787,149 | -0.22(-3.36%) |
Jan 14, 2010 | 6.688 | 6.718 | 6.645 | 6.682 | 3,872,833 | +0.02(+0.36%) |
Jan 13, 2010 | 6.651 | 6.694 | 6.554 | 6.657 | 3,534,463 | +0.13(+2.05%) |
Jan 12, 2010 | 6.524 | 6.633 | 6.493 | 6.524 | 4,315,940 | -0.19(-2.89%) |
Jan 11, 2010 | 6.821 | 6.839 | 6.651 | 6.718 | 3,430,815 | -0.10(-1.51%) |
Jan 08, 2010 | 6.682 | 6.827 | 6.657 | 6.821 | 5,181,289 | +0.17(+2.55%) |
Jan 07, 2010 | 6.572 | 6.663 | 6.500 | 6.651 | 5,528,493 | +0.19(+2.91%) |
Jan 06, 2010 | 6.457 | 6.536 | 6.439 | 6.463 | 6,157,709 | -0.04(-0.65%) |
Jan 05, 2010 | 6.530 | 6.609 | 6.439 | 6.506 | 5,737,896 | +0.16(+2.58%) |
Jan 04, 2010 | 6.299 | 6.384 | 6.263 | 6.342 | 6,514,017 | +0.39(+6.52%) |
Dec 31, 2009 | 6.129 | 5.953 | 5.953 | 5.953 | 2,957,809 | -0.11(-1.80%) |
Dec 30, 2009 | 6.069 | 6.075 | 6.014 | 6.063 | 2,994,802 | -0.10(-1.58%) |
Dec 29, 2009 | 6.208 | 6.208 | 6.129 | 6.160 | 3,375,897 | +0.02(+0.30%) |
Dec 28, 2009 | 6.208 | 6.214 | 6.135 | 6.141 | 5,092,255 | +0.15(+2.53%) |
Dec 24, 2009 | 5.966 | 6.020 | 5.838 | 5.990 | 2,889,048 | +0.00(+0.00%) |
Dec 23, 2009 | 5.996 | 6.026 | 5.899 | 5.990 | 3,886,871 | +0.02(+0.30%) |
Dec 22, 2009 | 5.881 | 5.978 | 5.844 | 5.972 | 8,606,674 | -0.07(-1.11%) |
Dec 21, 2009 | 5.899 | 6.044 | 5.868 | 6.038 | 7,310,739 | +0.14(+2.37%) |
Dec 18, 2009 | 5.874 | 5.935 | 5.790 | 5.899 | 6,164,380 | -0.08(-1.42%) |
Dec 17, 2009 | 6.032 | 6.141 | 5.947 | 5.984 | 11,412,087 | -0.08(-1.40%) |
Dec 16, 2009 | 6.044 | 6.214 | 6.020 | 6.069 | 16,230,557 | +0.34(+5.93%) |
Dec 15, 2009 | 5.638 | 5.820 | 5.601 | 5.729 | 10,421,515 | -0.02(-0.42%) |
Dec 14, 2009 | 5.632 | 5.802 | 5.626 | 5.753 | 16,949,322 | +0.24(+4.41%) |
Dec 11, 2009 | 5.571 | 5.668 | 5.413 | 5.510 | 15,907,582 | +0.11(+2.02%) |
Dec 10, 2009 | 5.316 | 5.431 | 5.298 | 5.401 | 11,442,162 | +0.33(+6.59%) |
Dec 09, 2009 | 5.152 | 5.171 | 5.013 | 5.067 | 10,564,971 | -0.24(-4.57%) |
Dec 08, 2009 | 5.407 | 5.450 | 5.274 | 5.310 | 12,714,850 | -0.27(-4.89%) |
Dec 07, 2009 | 5.614 | 5.656 | 5.559 | 5.583 | 8,273,944 | -0.18(-3.06%) |
Dec 04, 2009 | 5.844 | 5.898 | 5.656 | 5.759 | 8,661,079 | +0.04(+0.74%) |
Dec 03, 2009 | 5.802 | 5.850 | 5.692 | 5.717 | 5,522,133 | -0.08(-1.46%) |
Dec 02, 2009 | 5.759 | 5.850 | 5.723 | 5.802 | 9,654,493 | -0.21(-3.43%) |
Dec 01, 2009 | 5.856 | 6.087 | 5.832 | 6.008 | 12,562,550 | +0.24(+4.21%) |
Nov 30, 2009 | 5.777 | 5.862 | 5.638 | 5.765 | 12,893,564 | -0.21(-3.46%) |
Nov 27, 2009 | 6.075 | 6.190 | 5.947 | 5.972 | 21,315,954 | -1.48(-19.87%) |
Nov 25, 2009 | 7.653 | 7.701 | 7.349 | 7.452 | 11,418,944 | -0.15(-1.92%) |
Nov 24, 2009 | 8.108 | 8.193 | 7.343 | 7.598 | 24,690,374 | -1.06(-12.20%) |
Nov 23, 2009 | 8.727 | 8.800 | 8.618 | 8.654 | 4,293,100 | +0.29(+3.48%) |
Nov 20, 2009 | 8.357 | 8.442 | 8.314 | 8.363 | 4,855,452 | -0.35(-3.97%) |
Nov 19, 2009 | 8.824 | 8.824 | 8.569 | 8.709 | 3,720,469 | -0.04(-0.49%) |
Nov 18, 2009 | 8.757 | 8.783 | 8.654 | 8.751 | 3,449,298 | -0.09(-1.03%) |
Nov 17, 2009 | 8.976 | 9.006 | 8.727 | 8.842 | 3,358,446 | -0.15(-1.62%) |
Nov 16, 2009 | 9.042 | 9.176 | 8.921 | 8.988 | 3,844,325 | -0.04(-0.47%) |
Nov 13, 2009 | 8.933 | 9.091 | 8.830 | 9.030 | 5,182,520 | +0.09(+1.02%) |
Nov 12, 2009 | 9.097 | 9.170 | 8.909 | 8.939 | 5,060,118 | -0.34(-3.66%) |
Nov 11, 2009 | 9.297 | 9.376 | 9.133 | 9.279 | 5,894,785 | +0.48(+5.45%) |
Nov 10, 2009 | 8.666 | 8.848 | 8.599 | 8.800 | 4,099,084 | -0.29(-3.20%) |
Nov 09, 2009 | 8.769 | 9.133 | 8.769 | 9.091 | 9,438,922 | +0.55(+6.47%) |
Nov 06, 2009 | 8.466 | 8.599 | 8.417 | 8.539 | 4,216,218 | -0.21(-2.43%) |
Nov 05, 2009 | 8.508 | 8.775 | 8.429 | 8.751 | 6,539,237 | +0.65(+8.01%) |
Nov 04, 2009 | 8.296 | 8.332 | 8.071 | 8.102 | 16,682,927 | +0.15(+1.91%) |
Nov 03, 2009 | 7.725 | 8.011 | 7.671 | 7.950 | 5,062,397 | +0.12(+1.47%) |
Nov 02, 2009 | 7.707 | 8.168 | 7.647 | 7.835 | 7,159,866 | +0.01(+0.08%) |
Oct 30, 2009 | 8.096 | 8.150 | 7.780 | 7.829 | 9,332,963 | -0.49(-5.91%) |
Oct 29, 2009 | 8.187 | 8.344 | 8.035 | 8.320 | 8,369,002 | +0.76(+10.12%) |
Oct 28, 2009 | 7.804 | 7.883 | 7.489 | 7.556 | 11,555,206 | -0.31(-3.94%) |
Oct 27, 2009 | 8.399 | 8.593 | 7.823 | 7.865 | 16,460,767 | -0.69(-8.09%) |
Oct 26, 2009 | 9.443 | 9.467 | 8.508 | 8.557 | 17,250,742 | -1.98(-18.83%) |
Oct 23, 2009 | 10.63 | 10.66 | 10.49 | 10.54 | 2,781,454 | -0.07(-0.63%) |
Oct 22, 2009 | 10.41 | 10.63 | 10.34 | 10.61 | 3,592,008 | -0.02(-0.17%) |
Oct 21, 2009 | 10.74 | 11.01 | 10.61 | 10.63 | 2,799,013 | -0.32(-2.88%) |
Oct 20, 2009 | 10.84 | 10.95 | 10.84 | 10.94 | 1,796,609 | -0.20(-1.80%) |
Oct 19, 2009 | 11.04 | 11.25 | 10.95 | 11.14 | 1,682,476 | +0.23(+2.11%) |
Oct 16, 2009 | 10.92 | 11.04 | 10.79 | 10.91 | 2,711,560 | -0.53(-4.62%) |
Oct 15, 2009 | 11.31 | 11.46 | 11.28 | 11.44 | 2,446,820 | +0.07(+0.64%) |
Oct 14, 2009 | 11.28 | 11.37 | 11.17 | 11.37 | 1,769,229 | +0.33(+3.02%) |
Oct 13, 2009 | 10.99 | 11.06 | 10.86 | 11.03 | 2,309,830 | -0.11(-0.98%) |
Oct 12, 2009 | 11.14 | 11.22 | 11.04 | 11.14 | 1,673,950 | +0.02(+0.22%) |
Oct 09, 2009 | 11.12 | 11.20 | 11.01 | 11.12 | 1,707,377 | +0.04(+0.33%) |
Oct 08, 2009 | 11.03 | 11.21 | 10.94 | 11.08 | 3,111,449 | +0.60(+5.73%) |
Oct 07, 2009 | 10.52 | 10.60 | 10.41 | 10.48 | 2,546,922 | +0.16(+1.59%) |
Oct 06, 2009 | 10.20 | 10.46 | 10.20 | 10.32 | 3,339,264 | +0.38(+3.79%) |
Oct 05, 2009 | 9.692 | 9.941 | 9.631 | 9.941 | 3,276,084 | +0.30(+3.15%) |
Oct 02, 2009 | 9.558 | 9.843 | 9.497 | 9.637 | 4,939,683 | -0.42(-4.22%) |
Oct 01, 2009 | 10.71 | 10.71 | 10.03 | 10.06 | 3,262,702 | -0.76(-7.01%) |
Sep 30, 2009 | 10.89 | 10.95 | 10.58 | 10.82 | 5,160,865 | +0.42(+4.09%) |
Sep 29, 2009 | 10.39 | 10.49 | 10.33 | 10.40 | 2,047,815 | +0.07(+0.65%) |
Sep 28, 2009 | 10.09 | 10.36 | 10.07 | 10.33 | 1,227,497 | +0.32(+3.15%) |
Sep 25, 2009 | 10.09 | 10.15 | 9.941 | 10.01 | 2,199,280 | +0.12(+1.16%) |
Sep 24, 2009 | 10.34 | 10.39 | 9.807 | 9.898 | 2,687,319 | -0.27(-2.63%) |
Sep 23, 2009 | 10.37 | 10.49 | 10.16 | 10.16 | 1,886,166 | -0.15(-1.47%) |
Sep 22, 2009 | 10.17 | 10.34 | 10.10 | 10.32 | 2,452,828 | +0.23(+2.29%) |
Sep 21, 2009 | 9.983 | 10.13 | 9.904 | 10.09 | 2,163,071 | -0.14(-1.37%) |
Sep 18, 2009 | 10.28 | 10.30 | 10.12 | 10.23 | 2,083,805 | +0.13(+1.32%) |
Sep 17, 2009 | 9.995 | 10.21 | 9.983 | 10.09 | 2,829,330 | +0.24(+2.45%) |
Sep 16, 2009 | 9.874 | 10.13 | 9.752 | 9.851 | 3,273,914 | +0.32(+3.33%) |
Sep 15, 2009 | 9.388 | 9.589 | 9.340 | 9.534 | 3,780,340 | -0.19(-2.00%) |
Sep 14, 2009 | 9.564 | 9.783 | 9.540 | 9.728 | 3,496,280 | -0.24(-2.38%) |
Sep 11, 2009 | 10.02 | 10.07 | 9.886 | 9.965 | 3,364,349 | -0.19(-1.91%) |
Sep 10, 2009 | 9.995 | 10.20 | 9.892 | 10.16 | 3,624,463 | +0.36(+3.65%) |
Sep 09, 2009 | 9.728 | 9.880 | 9.643 | 9.801 | 4,485,250 | +0.08(+0.81%) |
Sep 08, 2009 | 9.680 | 9.734 | 9.485 | 9.722 | 3,660,478 | +0.44(+4.77%) |
Sep 04, 2009 | 8.921 | 9.279 | 8.878 | 9.279 | 3,242,083 | +0.50(+5.74%) |
Sep 03, 2009 | 8.903 | 8.921 | 8.642 | 8.775 | 3,433,319 | +0.43(+5.16%) |
Sep 02, 2009 | 8.351 | 8.478 | 8.314 | 8.344 | 3,987,438 | -0.22(-2.62%) |
Sep 01, 2009 | 9.079 | 9.315 | 8.533 | 8.569 | 6,648,508 | -0.58(-6.30%) |
Aug 31, 2009 | 9.152 | 9.237 | 9.062 | 9.146 | 4,119,970 | -0.18(-1.89%) |
Aug 28, 2009 | 9.467 | 9.491 | 9.170 | 9.321 | 3,085,166 | +0.17(+1.86%) |
Aug 27, 2009 | 9.218 | 9.237 | 8.885 | 9.152 | 2,895,357 | +0.08(+0.87%) |
Aug 26, 2009 | 9.103 | 9.164 | 8.957 | 9.073 | 2,515,751 | +0.16(+1.77%) |
Aug 25, 2009 | 8.824 | 9.024 | 8.739 | 8.915 | 2,624,625 | +0.33(+3.89%) |
Aug 24, 2009 | 8.702 | 8.794 | 8.557 | 8.581 | 2,475,360 | +0.21(+2.54%) |
Aug 21, 2009 | 8.156 | 8.375 | 8.144 | 8.369 | 3,593,208 | +0.56(+7.23%) |
Aug 20, 2009 | 7.780 | 7.914 | 7.750 | 7.804 | 3,775,344 | -0.08(-1.00%) |
Aug 19, 2009 | 7.738 | 7.992 | 7.713 | 7.883 | 2,129,634 | -0.13(-1.59%) |
Aug 18, 2009 | 7.804 | 8.083 | 7.786 | 8.011 | 4,873,761 | +0.07(+0.82%) |
Aug 17, 2009 | 7.956 | 7.986 | 7.653 | 7.945 | 4,590,739 | -0.42(-4.99%) |
Aug 14, 2009 | 8.520 | 8.545 | 8.199 | 8.363 | 2,541,813 | -0.15(-1.71%) |
Aug 13, 2009 | 8.581 | 8.696 | 8.302 | 8.508 | 3,093,575 | +0.44(+5.41%) |
Aug 12, 2009 | 7.647 | 8.108 | 7.628 | 8.071 | 3,075,088 | +0.33(+4.23%) |
Aug 11, 2009 | 7.816 | 7.871 | 7.647 | 7.744 | 2,127,144 | -0.19(-2.37%) |
Aug 10, 2009 | 7.914 | 8.065 | 7.883 | 7.932 | 1,567,700 | +0.01(+0.08%) |
Aug 07, 2009 | 8.011 | 8.029 | 7.889 | 7.926 | 1,968,238 | +0.00(+0.00%) |
Aug 06, 2009 | 8.053 | 8.077 | 7.853 | 7.926 | 2,401,591 | -0.19(-2.32%) |
Aug 05, 2009 | 8.047 | 8.114 | 7.810 | 8.114 | 1,443,570 | +0.10(+1.29%) |
Aug 04, 2009 | 7.926 | 8.041 | 7.865 | 8.011 | 1,925,352 | -0.14(-1.71%) |
Aug 03, 2009 | 8.059 | 8.174 | 8.023 | 8.150 | 1,826,331 | +0.30(+3.79%) |
Jul 31, 2009 | 7.786 | 7.883 | 7.713 | 7.853 | 1,848,888 | +0.30(+3.94%) |
Jul 30, 2009 | 7.501 | 7.677 | 7.446 | 7.556 | 1,569,405 | +0.21(+2.89%) |
Jul 29, 2009 | 7.295 | 7.386 | 7.246 | 7.343 | 1,560,266 | +0.12(+1.68%) |
Jul 28, 2009 | 7.204 | 7.319 | 7.070 | 7.222 | 3,077,522 | -0.27(-3.57%) |
Jul 27, 2009 | 7.489 | 7.549 | 7.349 | 7.489 | 1,779,896 | +0.16(+2.24%) |
Jul 24, 2009 | 7.185 | 7.373 | 7.088 | 7.325 | 2,496,948 | +0.15(+2.12%) |
Jul 23, 2009 | 6.821 | 7.210 | 6.821 | 7.173 | 2,394,285 | +0.32(+4.69%) |
Jul 22, 2009 | 6.682 | 6.936 | 6.651 | 6.852 | 2,892,113 | -0.01(-0.18%) |
Jul 21, 2009 | 7.222 | 7.222 | 6.791 | 6.864 | 2,354,930 | -0.11(-1.57%) |
Jul 20, 2009 | 6.943 | 6.985 | 6.912 | 6.973 | 1,826,262 | +0.27(+4.08%) |
Jul 17, 2009 | 6.712 | 6.773 | 6.657 | 6.700 | 1,646,321 | +0.00(+0.00%) |
Jul 16, 2009 | 6.566 | 6.767 | 6.560 | 6.700 | 2,737,168 | +0.37(+5.85%) |
Jul 15, 2009 | 6.275 | 6.409 | 6.251 | 6.330 | 3,613,800 | +0.45(+7.64%) |
Jul 14, 2009 | 5.887 | 5.935 | 5.790 | 5.881 | 1,602,160 | +0.18(+3.09%) |
Jul 13, 2009 | 5.559 | 5.735 | 5.468 | 5.705 | 1,439,522 | +0.21(+3.87%) |
Jul 10, 2009 | 5.492 | 5.559 | 5.389 | 5.492 | 1,578,438 | -0.17(-3.00%) |
Jul 09, 2009 | 5.735 | 5.741 | 5.601 | 5.662 | 1,320,524 | +0.15(+2.75%) |
Jul 08, 2009 | 5.583 | 5.620 | 5.347 | 5.510 | 2,668,443 | -0.13(-2.26%) |
Jul 07, 2009 | 5.802 | 5.832 | 5.601 | 5.638 | 1,443,139 | -0.10(-1.80%) |
Jul 06, 2009 | 5.650 | 5.741 | 5.578 | 5.741 | 1,477,673 | -0.24(-3.96%) |
Jul 02, 2009 | 5.941 | 5.978 | 5.783 | 5.978 | 1,957,475 | -0.24(-3.81%) |
Jul 01, 2009 | 6.305 | 6.360 | 6.208 | 6.214 | 1,327,761 | +0.06(+0.99%) |
Jun 30, 2009 | 6.220 | 6.257 | 6.014 | 6.154 | 1,308,322 | -0.02(-0.30%) |
Jun 29, 2009 | 6.172 | 6.245 | 6.105 | 6.172 | 1,335,308 | +0.01(+0.10%) |
Jun 26, 2009 | 6.129 | 6.184 | 6.069 | 6.166 | 1,127,622 | -0.01(-0.20%) |
Jun 25, 2009 | 6.044 | 6.220 | 6.026 | 6.178 | 1,606,957 | +0.12(+1.90%) |
Jun 24, 2009 | 6.099 | 6.239 | 6.014 | 6.063 | 1,863,197 | +0.17(+2.88%) |
Jun 23, 2009 | 5.832 | 5.972 | 5.777 | 5.893 | 1,932,500 | +0.05(+0.83%) |
Jun 22, 2009 | 6.002 | 6.014 | 5.814 | 5.844 | 2,153,474 | -0.38(-6.05%) |
Jun 19, 2009 | 6.239 | 6.311 | 6.148 | 6.220 | 2,158,655 | +0.13(+2.19%) |
Jun 18, 2009 | 6.093 | 6.178 | 6.014 | 6.087 | 2,684,620 | +0.39(+6.82%) |
Jun 17, 2009 | 5.644 | 5.735 | 5.462 | 5.698 | 2,678,546 | -0.22(-3.79%) |
Jun 16, 2009 | 6.069 | 6.069 | 5.881 | 5.923 | 2,522,103 | -0.37(-5.88%) |
Jun 15, 2009 | 6.445 | 6.445 | 6.184 | 6.293 | 3,415,589 | -0.41(-6.15%) |
Jun 12, 2009 | 6.645 | 6.742 | 6.603 | 6.706 | 2,250,769 | +0.01(+0.18%) |
Jun 11, 2009 | 6.669 | 6.839 | 6.669 | 6.694 | 1,718,139 | -0.01(-0.18%) |
Jun 10, 2009 | 6.827 | 6.833 | 6.615 | 6.706 | 1,336,374 | +0.03(+0.45%) |
Jun 09, 2009 | 6.676 | 6.742 | 6.578 | 6.676 | 1,614,415 | +0.07(+1.01%) |
Jun 08, 2009 | 6.578 | 6.676 | 6.463 | 6.609 | 1,447,655 | -0.04(-0.64%) |
Jun 05, 2009 | 6.882 | 6.906 | 6.591 | 6.651 | 3,168,941 | +0.12(+1.76%) |
Jun 04, 2009 | 6.500 | 6.578 | 6.409 | 6.536 | 1,641,055 | +0.02(+0.37%) |
Jun 03, 2009 | 6.572 | 6.588 | 6.409 | 6.512 | 2,103,674 | -0.13(-2.01%) |
Jun 02, 2009 | 6.512 | 6.718 | 6.493 | 6.645 | 2,703,688 | +0.13(+1.96%) |
Jun 01, 2009 | 6.481 | 6.712 | 6.475 | 6.518 | 2,746,126 | +0.07(+1.13%) |
May 29, 2009 | 6.421 | 6.463 | 6.263 | 6.445 | 2,209,702 | -0.07(-1.12%) |
May 28, 2009 | 6.493 | 6.530 | 6.214 | 6.518 | 2,514,508 | -0.07(-1.01%) |
May 27, 2009 | 6.773 | 6.838 | 6.525 | 6.585 | 2,123,509 | -0.39(-5.65%) |
May 26, 2009 | 6.585 | 7.034 | 6.585 | 6.979 | 2,392,877 | +0.10(+1.41%) |
May 22, 2009 | 6.991 | 7.040 | 6.882 | 6.882 | 2,112,765 | +0.23(+3.47%) |
May 21, 2009 | 6.633 | 6.785 | 6.566 | 6.651 | 2,899,474 | +0.04(+0.64%) |
May 20, 2009 | 6.754 | 6.894 | 6.585 | 6.609 | 3,410,056 | +0.13(+2.06%) |
May 19, 2009 | 6.560 | 6.809 | 6.475 | 6.475 | 3,053,942 | -0.01(-0.09%) |
May 18, 2009 | 6.354 | 6.524 | 6.269 | 6.481 | 2,389,058 | +0.56(+9.54%) |
May 15, 2009 | 5.893 | 6.081 | 5.814 | 5.917 | 2,045,574 | +0.01(+0.21%) |
May 14, 2009 | 5.674 | 5.966 | 5.632 | 5.905 | 3,618,933 | +0.05(+0.83%) |
May 13, 2009 | 5.680 | 5.856 | 5.607 | 5.856 | 4,379,166 | -0.59(-9.13%) |
May 12, 2009 | 6.742 | 6.785 | 6.263 | 6.445 | 4,135,614 | -0.33(-4.92%) |
May 11, 2009 | 6.748 | 6.961 | 6.718 | 6.779 | 2,510,611 | -0.18(-2.62%) |
May 08, 2009 | 6.748 | 7.015 | 6.718 | 6.961 | 3,334,886 | +0.73(+11.79%) |
May 07, 2009 | 6.700 | 6.791 | 6.166 | 6.226 | 4,180,381 | -0.30(-4.56%) |
May 06, 2009 | 6.287 | 6.524 | 6.123 | 6.524 | 3,351,964 | +0.25(+3.97%) |
May 05, 2009 | 6.245 | 6.330 | 6.008 | 6.275 | 2,539,489 | +0.12(+1.97%) |
May 04, 2009 | 6.032 | 6.190 | 6.026 | 6.154 | 2,901,469 | +0.61(+10.94%) |
May 01, 2009 | 5.522 | 5.735 | 5.511 | 5.547 | 2,099,711 | +0.05(+0.88%) |
Apr 30, 2009 | 5.747 | 5.911 | 5.498 | 5.498 | 4,453,078 | +0.27(+5.10%) |
Apr 29, 2009 | 5.110 | 5.286 | 5.061 | 5.231 | 3,994,333 | +0.53(+11.37%) |
Apr 28, 2009 | 4.588 | 4.734 | 4.527 | 4.697 | 2,607,875 | -0.08(-1.65%) |
Apr 27, 2009 | 4.758 | 4.837 | 4.691 | 4.776 | 2,362,381 | -0.21(-4.26%) |
Apr 24, 2009 | 4.982 | 5.001 | 4.885 | 4.988 | 3,185,640 | +0.00(+0.00%) |
Apr 23, 2009 | 4.988 | 5.031 | 4.779 | 4.988 | 3,435,920 | +0.23(+4.85%) |
Apr 22, 2009 | 4.788 | 5.007 | 4.734 | 4.758 | 4,540,928 | -0.10(-2.00%) |
Apr 21, 2009 | 4.424 | 4.910 | 4.424 | 4.855 | 4,160,108 | +0.13(+2.70%) |
Apr 20, 2009 | 4.734 | 4.752 | 4.497 | 4.728 | 3,946,876 | -0.56(-10.67%) |
Apr 17, 2009 | 5.219 | 5.389 | 5.189 | 5.292 | 2,551,783 | +0.01(+0.23%) |
Apr 16, 2009 | 5.431 | 5.431 | 5.122 | 5.280 | 4,219,645 | -0.23(-4.19%) |
Apr 15, 2009 | 5.213 | 5.529 | 5.158 | 5.510 | 5,766,814 | +0.41(+8.10%) |
Apr 14, 2009 | 5.292 | 5.425 | 5.043 | 5.098 | 4,999,327 | -0.25(-4.76%) |
Apr 13, 2009 | 5.104 | 5.529 | 4.970 | 5.353 | 3,451,979 | +0.38(+7.69%) |
Apr 09, 2009 | 4.849 | 5.086 | 4.800 | 4.970 | 5,293,129 | +0.77(+18.35%) |
Apr 08, 2009 | 4.157 | 4.327 | 4.054 | 4.200 | 3,088,376 | +0.19(+4.85%) |
Apr 07, 2009 | 3.963 | 4.101 | 3.914 | 4.005 | 2,405,315 | -0.34(-7.82%) |
Apr 06, 2009 | 4.260 | 4.460 | 4.193 | 4.345 | 2,747,300 | -0.13(-2.85%) |
Apr 03, 2009 | 4.412 | 4.552 | 4.291 | 4.473 | 4,172,948 | +0.41(+10.00%) |
Apr 02, 2009 | 4.030 | 4.248 | 4.005 | 4.066 | 4,766,224 | +0.46(+12.79%) |
Apr 01, 2009 | 3.350 | 3.653 | 3.313 | 3.605 | 2,944,164 | +0.30(+9.19%) |
Mar 31, 2009 | 3.289 | 3.465 | 3.259 | 3.301 | 3,955,510 | +0.02(+0.74%) |
Mar 30, 2009 | 3.277 | 3.283 | 3.131 | 3.277 | 2,677,150 | -0.75(-18.55%) |
Mar 26, 2009 | 4.011 | 4.054 | 3.890 | 4.024 | 2,757,662 | +0.04(+0.91%) |
Mar 25, 2009 | 3.975 | 4.090 | 3.757 | 3.987 | 4,302,827 | +0.35(+9.50%) |
Mar 24, 2009 | 3.920 | 3.987 | 3.641 | 3.641 | 6,065,811 | -0.69(-15.85%) |
Mar 23, 2009 | 4.131 | 4.388 | 4.121 | 4.327 | 4,272,779 | +0.85(+24.43%) |
Mar 20, 2009 | 3.429 | 3.562 | 3.368 | 3.477 | 3,595,150 | +0.27(+8.52%) |
Mar 19, 2009 | 3.435 | 3.465 | 3.204 | 3.204 | 4,747,768 | +0.15(+4.97%) |
Mar 18, 2009 | 2.834 | 3.186 | 2.737 | 3.053 | 4,143,383 | +0.29(+10.55%) |
Mar 17, 2009 | 2.707 | 2.798 | 2.646 | 2.761 | 5,195,482 | +0.18(+7.06%) |
Mar 16, 2009 | 2.713 | 2.761 | 2.561 | 2.579 | 7,888,753 | +0.01(+0.47%) |
Mar 13, 2009 | 2.622 | 2.682 | 2.452 | 2.567 | 0 | +0.06(+2.42%) |
Mar 12, 2009 | 2.264 | 2.537 | 2.209 | 2.506 | 3,377,185 | +0.35(+16.01%) |
Mar 11, 2009 | 2.379 | 2.427 | 2.118 | 2.160 | 4,507,369 | -0.15(-6.56%) |
Mar 10, 2009 | 2.191 | 2.336 | 2.160 | 2.312 | 2,804,534 | +0.43(+22.90%) |
Mar 09, 2009 | 1.869 | 2.027 | 1.863 | 1.881 | 2,636,196 | -0.04(-1.90%) |
Mar 06, 2009 | 1.912 | 1.972 | 1.839 | 1.918 | 0 | -0.05(-2.47%) |
Mar 05, 2009 | 2.088 | 2.142 | 1.948 | 1.966 | 3,202,034 | -0.45(-18.59%) |
Mar 04, 2009 | 2.385 | 2.500 | 2.324 | 2.415 | 3,817,696 | -0.10(-4.10%) |