Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.893 | 9.960 | 9.787 | 9.815 | 105,923,368 | -0.08(-0.79%) |
Feb 25, 2010 | 9.826 | 9.915 | 9.748 | 9.893 | 95,588,624 | -0.07(-0.67%) |
Feb 24, 2010 | 9.921 | 10.08 | 9.843 | 9.960 | 121,095,424 | +0.08(+0.79%) |
Feb 23, 2010 | 9.977 | 10.03 | 9.848 | 9.882 | 85,602,712 | -0.16(-1.56%) |
Feb 22, 2010 | 10.06 | 10.15 | 9.943 | 10.04 | 103,713,760 | -0.02(-0.22%) |
Feb 19, 2010 | 9.966 | 10.12 | 9.915 | 10.06 | 90,584,888 | +0.22(+2.24%) |
Feb 18, 2010 | 9.888 | 9.927 | 9.815 | 9.840 | 102,134,040 | -0.04(-0.42%) |
Feb 17, 2010 | 9.983 | 9.988 | 9.804 | 9.882 | 104,164,680 | -0.03(-0.28%) |
Feb 16, 2010 | 10.04 | 10.11 | 9.848 | 9.910 | 113,154,680 | -0.04(-0.45%) |
Feb 12, 2010 | 9.983 | 9.955 | 9.955 | 9.955 | 90,016,656 | -0.04(-0.39%) |
Feb 11, 2010 | 9.927 | 10.08 | 9.854 | 9.994 | 97,796,360 | +0.07(+0.73%) |
Feb 10, 2010 | 10.02 | 10.06 | 9.861 | 9.921 | 107,210,568 | -0.08(-0.78%) |
Feb 09, 2010 | 9.994 | 10.15 | 9.871 | 9.999 | 126,913,616 | +0.04(+0.39%) |
Feb 08, 2010 | 10.02 | 10.07 | 9.910 | 9.960 | 99,471,384 | -0.08(-0.83%) |
Feb 05, 2010 | 10.02 | 10.17 | 9.843 | 10.04 | 161,646,704 | -0.04(-0.39%) |
Feb 04, 2010 | 10.26 | 10.31 | 10.07 | 10.08 | 168,478,400 | -0.33(-3.17%) |
Feb 03, 2010 | 10.45 | 10.54 | 10.30 | 10.41 | 203,837,456 | -0.25(-2.31%) |
Feb 02, 2010 | 10.45 | 10.71 | 10.40 | 10.66 | 122,045,920 | +0.26(+2.50%) |
Feb 01, 2010 | 10.41 | 10.52 | 10.36 | 10.40 | 71,065,448 | +0.06(+0.59%) |
Jan 29, 2010 | 10.36 | 10.51 | 10.26 | 10.34 | 101,160,296 | +0.02(+0.16%) |
Jan 28, 2010 | 10.57 | 10.58 | 10.31 | 10.32 | 91,945,984 | -0.20(-1.95%) |
Jan 27, 2010 | 10.40 | 10.58 | 10.34 | 10.53 | 98,569,760 | +0.12(+1.17%) |
Jan 26, 2010 | 10.37 | 10.47 | 10.32 | 10.40 | 78,698,840 | -0.04(-0.37%) |
Jan 25, 2010 | 10.66 | 10.66 | 10.44 | 10.44 | 88,936,400 | -0.06(-0.58%) |
Jan 22, 2010 | 10.67 | 11.03 | 10.47 | 10.50 | 111,381,808 | -0.16(-1.46%) |
Jan 21, 2010 | 11.10 | 11.16 | 10.62 | 10.66 | 139,302,272 | -0.39(-3.51%) |
Jan 20, 2010 | 11.11 | 11.28 | 11.01 | 11.05 | 143,034,720 | -0.03(-0.30%) |
Jan 19, 2010 | 10.82 | 11.12 | 10.80 | 11.08 | 141,389,456 | +0.28(+2.62%) |
Jan 15, 2010 | 10.76 | 10.80 | 10.80 | 10.80 | 138,304,032 | +0.06(+0.57%) |
Jan 14, 2010 | 10.64 | 10.80 | 10.60 | 10.74 | 85,318,256 | +0.09(+0.89%) |
Jan 13, 2010 | 10.45 | 10.69 | 10.45 | 10.64 | 107,423,256 | +0.24(+2.34%) |
Jan 12, 2010 | 10.42 | 10.52 | 10.33 | 10.40 | 74,497,720 | -0.03(-0.32%) |
Jan 11, 2010 | 10.43 | 10.50 | 10.34 | 10.43 | 58,567,512 | +0.08(+0.80%) |
Jan 08, 2010 | 10.32 | 10.37 | 10.26 | 10.35 | 54,888,324 | +0.08(+0.81%) |
Jan 07, 2010 | 10.33 | 10.34 | 10.23 | 10.27 | 71,168,256 | -0.04(-0.38%) |
Jan 06, 2010 | 10.34 | 10.42 | 10.25 | 10.30 | 74,736,000 | -0.03(-0.32%) |
Jan 05, 2010 | 10.48 | 10.49 | 10.28 | 10.34 | 78,287,728 | -0.15(-1.43%) |
Jan 04, 2010 | 10.12 | 10.49 | 10.10 | 10.49 | 94,015,936 | +0.41(+4.07%) |
Dec 31, 2009 | 10.19 | 10.08 | 10.08 | 10.08 | 46,346,164 | -0.17(-1.68%) |
Dec 30, 2009 | 10.24 | 10.30 | 10.18 | 10.25 | 33,006,428 | -0.03(-0.32%) |
Dec 29, 2009 | 10.31 | 10.37 | 10.27 | 10.28 | 35,498,232 | -0.04(-0.38%) |
Dec 28, 2009 | 10.35 | 10.37 | 10.27 | 10.32 | 35,105,156 | +0.02(+0.16%) |
Dec 24, 2009 | 10.34 | 10.35 | 10.25 | 10.30 | 23,348,110 | +0.01(+0.11%) |
Dec 23, 2009 | 10.39 | 10.42 | 10.27 | 10.29 | 50,473,680 | -0.02(-0.16%) |
Dec 22, 2009 | 10.42 | 10.45 | 10.27 | 10.31 | 64,788,672 | +0.00(+0.00%) |
Dec 21, 2009 | 10.19 | 10.47 | 10.18 | 10.31 | 70,648,744 | +0.17(+1.69%) |
Dec 18, 2009 | 10.17 | 10.24 | 10.11 | 10.14 | 112,371,872 | +0.04(+0.44%) |
Dec 17, 2009 | 10.18 | 10.18 | 10.01 | 10.09 | 79,955,976 | -0.08(-0.82%) |
Dec 16, 2009 | 10.18 | 10.28 | 10.14 | 10.18 | 72,383,664 | +0.04(+0.44%) |
Dec 15, 2009 | 10.12 | 10.23 | 10.06 | 10.13 | 62,500,976 | -0.06(-0.60%) |
Dec 14, 2009 | 10.18 | 10.20 | 10.08 | 10.19 | 92,472,024 | +0.06(+0.55%) |
Dec 11, 2009 | 10.18 | 10.24 | 10.12 | 10.14 | 55,750,624 | -0.01(-0.11%) |
Dec 10, 2009 | 10.23 | 10.25 | 10.11 | 10.15 | 65,507,920 | +0.04(+0.44%) |
Dec 09, 2009 | 9.989 | 10.12 | 9.900 | 10.11 | 132,171,784 | +0.27(+2.70%) |
Dec 08, 2009 | 10.00 | 10.01 | 9.767 | 9.839 | 144,366,304 | -0.17(-1.66%) |
Dec 07, 2009 | 10.24 | 10.29 | 9.994 | 10.01 | 137,270,928 | -0.24(-2.33%) |
Dec 04, 2009 | 10.43 | 10.50 | 10.22 | 10.24 | 90,341,440 | -0.08(-0.80%) |
Dec 03, 2009 | 10.43 | 10.46 | 10.30 | 10.33 | 74,054,256 | -0.06(-0.53%) |
Dec 02, 2009 | 10.49 | 10.52 | 10.24 | 10.38 | 86,018,280 | -0.06(-0.58%) |
Dec 01, 2009 | 10.27 | 10.44 | 10.07 | 10.44 | 128,328,296 | +0.38(+3.74%) |
Nov 30, 2009 | 10.14 | 10.22 | 10.07 | 10.07 | 106,967,120 | -0.04(-0.44%) |
Nov 27, 2009 | 10.02 | 10.20 | 9.972 | 10.11 | 41,208,596 | -0.19(-1.83%) |
Nov 25, 2009 | 10.22 | 10.32 | 10.11 | 10.30 | 76,057,160 | +0.16(+1.53%) |
Nov 24, 2009 | 10.31 | 10.32 | 10.06 | 10.14 | 105,631,264 | -0.12(-1.19%) |
Nov 23, 2009 | 10.24 | 10.47 | 10.23 | 10.27 | 132,864,152 | +0.09(+0.93%) |
Nov 20, 2009 | 10.06 | 10.24 | 10.04 | 10.17 | 110,062,016 | +0.14(+1.38%) |
Nov 19, 2009 | 10.01 | 10.07 | 9.873 | 10.03 | 74,405,312 | -0.04(-0.44%) |
Nov 18, 2009 | 9.934 | 10.11 | 9.867 | 10.08 | 88,101,096 | +0.14(+1.39%) |
Nov 17, 2009 | 9.889 | 9.945 | 9.823 | 9.939 | 61,482,424 | +0.00(+0.00%) |
Nov 16, 2009 | 9.778 | 9.972 | 9.767 | 9.939 | 74,244,584 | +0.19(+1.99%) |
Nov 13, 2009 | 9.751 | 9.845 | 9.701 | 9.745 | 66,523,656 | -0.02(-0.17%) |
Nov 12, 2009 | 9.751 | 9.895 | 9.684 | 9.762 | 71,612,576 | +0.00(+0.00%) |
Nov 11, 2009 | 9.789 | 9.873 | 9.701 | 9.762 | 63,957,520 | +0.03(+0.34%) |
Nov 10, 2009 | 9.596 | 9.829 | 9.546 | 9.729 | 92,011,856 | +0.07(+0.75%) |
Nov 09, 2009 | 9.474 | 9.657 | 9.435 | 9.657 | 83,344,432 | +0.26(+2.77%) |
Nov 06, 2009 | 9.424 | 9.429 | 9.319 | 9.396 | 65,171,656 | +0.03(+0.36%) |
Nov 05, 2009 | 9.479 | 9.557 | 9.319 | 9.363 | 100,431,224 | -0.02(-0.18%) |
Nov 04, 2009 | 9.380 | 9.535 | 9.346 | 9.380 | 94,553,952 | +0.02(+0.24%) |
Nov 03, 2009 | 9.363 | 9.391 | 9.263 | 9.357 | 95,126,960 | -0.03(-0.35%) |
Nov 02, 2009 | 9.446 | 9.529 | 9.324 | 9.391 | 110,509,536 | -0.04(-0.47%) |
Oct 30, 2009 | 9.673 | 9.690 | 9.407 | 9.435 | 118,150,184 | -0.29(-2.96%) |
Oct 29, 2009 | 9.551 | 9.729 | 9.479 | 9.723 | 103,229,328 | +0.19(+1.98%) |
Oct 28, 2009 | 9.535 | 9.657 | 9.496 | 9.535 | 108,169,008 | -0.03(-0.29%) |
Oct 27, 2009 | 9.573 | 9.657 | 9.524 | 9.562 | 106,815,584 | +0.08(+0.82%) |
Oct 26, 2009 | 9.645 | 9.734 | 9.446 | 9.485 | 116,354,984 | -0.07(-0.75%) |
Oct 23, 2009 | 9.568 | 9.590 | 9.507 | 9.557 | 110,348,648 | -0.17(-1.77%) |
Oct 22, 2009 | 9.629 | 9.751 | 9.585 | 9.729 | 103,544,240 | +0.08(+0.86%) |
Oct 21, 2009 | 9.972 | 9.989 | 9.645 | 9.645 | 176,138,864 | -0.29(-2.90%) |
Oct 20, 2009 | 10.00 | 10.14 | 9.828 | 9.934 | 162,737,232 | -0.03(-0.28%) |
Oct 19, 2009 | 9.778 | 10.05 | 9.740 | 9.961 | 168,496,224 | +0.12(+1.18%) |
Oct 16, 2009 | 9.767 | 9.911 | 9.729 | 9.845 | 121,842,400 | +0.06(+0.62%) |
Oct 15, 2009 | 9.623 | 9.828 | 9.579 | 9.784 | 223,846,512 | +0.16(+1.67%) |
Oct 14, 2009 | 9.346 | 9.751 | 9.224 | 9.623 | 245,758,528 | +0.33(+3.52%) |
Oct 13, 2009 | 9.357 | 9.413 | 9.263 | 9.296 | 116,556,744 | -0.18(-1.87%) |
Oct 12, 2009 | 9.364 | 9.490 | 9.319 | 9.474 | 107,384,752 | +0.10(+1.06%) |
Oct 09, 2009 | 9.247 | 9.432 | 9.202 | 9.374 | 86,785,280 | +0.12(+1.32%) |
Oct 08, 2009 | 9.374 | 9.385 | 9.219 | 9.252 | 80,699,536 | +0.01(+0.06%) |
Oct 07, 2009 | 9.274 | 9.330 | 9.219 | 9.247 | 75,803,232 | -0.05(-0.54%) |
Oct 06, 2009 | 9.197 | 9.404 | 9.141 | 9.296 | 99,581,416 | +0.21(+2.32%) |
Oct 05, 2009 | 8.958 | 9.141 | 8.903 | 9.086 | 74,597,368 | +0.14(+1.55%) |
Oct 02, 2009 | 9.064 | 9.152 | 8.909 | 8.947 | 90,975,624 | -0.07(-0.80%) |
Oct 01, 2009 | 9.141 | 9.158 | 9.019 | 9.019 | 98,350,728 | -0.15(-1.63%) |
Sep 30, 2009 | 9.352 | 9.357 | 9.108 | 9.169 | 112,430,040 | -0.12(-1.31%) |
Sep 29, 2009 | 9.180 | 9.385 | 9.114 | 9.291 | 119,495,208 | +0.03(+0.30%) |
Sep 28, 2009 | 9.108 | 9.274 | 9.091 | 9.263 | 53,053,916 | +0.18(+1.95%) |
Sep 25, 2009 | 9.103 | 9.213 | 9.075 | 9.086 | 65,594,840 | -0.02(-0.24%) |
Sep 24, 2009 | 9.108 | 9.147 | 9.025 | 9.108 | 93,445,264 | +0.01(+0.06%) |
Sep 23, 2009 | 9.341 | 9.352 | 9.091 | 9.103 | 86,881,880 | -0.20(-2.20%) |
Sep 22, 2009 | 9.335 | 9.380 | 9.197 | 9.307 | 108,218,376 | +0.09(+0.96%) |
Sep 21, 2009 | 9.163 | 9.258 | 9.125 | 9.219 | 64,873,988 | +0.07(+0.79%) |
Sep 18, 2009 | 9.125 | 9.307 | 9.069 | 9.147 | 121,077,016 | +0.02(+0.24%) |
Sep 17, 2009 | 9.064 | 9.202 | 9.008 | 9.125 | 76,178,160 | +0.15(+1.65%) |
Sep 16, 2009 | 9.064 | 9.108 | 8.953 | 8.977 | 82,546,088 | -0.00(-0.05%) |
Sep 15, 2009 | 9.080 | 9.080 | 8.925 | 8.981 | 72,511,128 | -0.08(-0.92%) |
Sep 14, 2009 | 8.981 | 9.108 | 8.920 | 9.064 | 61,872,584 | +0.06(+0.68%) |
Sep 11, 2009 | 9.086 | 9.125 | 8.997 | 9.003 | 55,970,448 | -0.05(-0.55%) |
Sep 10, 2009 | 8.986 | 9.086 | 8.986 | 9.053 | 83,019,008 | +0.09(+1.05%) |
Sep 09, 2009 | 9.008 | 9.025 | 8.914 | 8.958 | 72,607,688 | -0.02(-0.25%) |
Sep 08, 2009 | 9.080 | 9.086 | 8.925 | 8.981 | 68,276,624 | -0.10(-1.10%) |
Sep 04, 2009 | 8.864 | 9.091 | 8.859 | 9.080 | 53,377,160 | +0.17(+1.93%) |
Sep 03, 2009 | 8.892 | 8.986 | 8.837 | 8.909 | 64,084,052 | -0.17(-1.89%) |
Sep 02, 2009 | 9.058 | 9.141 | 8.936 | 9.080 | 72,121,832 | +0.02(+0.18%) |
Sep 01, 2009 | 9.163 | 9.263 | 9.003 | 9.064 | 71,214,480 | -0.19(-2.04%) |
Aug 31, 2009 | 9.213 | 9.324 | 9.147 | 9.252 | 64,161,292 | -0.06(-0.65%) |
Aug 28, 2009 | 9.346 | 9.357 | 9.219 | 9.313 | 60,490,584 | -0.03(-0.30%) |
Aug 27, 2009 | 9.230 | 9.380 | 9.197 | 9.341 | 54,481,500 | +0.05(+0.54%) |
Aug 26, 2009 | 9.302 | 9.352 | 9.219 | 9.291 | 65,931,876 | -0.02(-0.18%) |
Aug 25, 2009 | 9.302 | 9.407 | 9.241 | 9.307 | 73,387,472 | +0.04(+0.42%) |
Aug 24, 2009 | 9.269 | 9.302 | 9.202 | 9.269 | 56,264,380 | +0.05(+0.54%) |
Aug 21, 2009 | 9.136 | 9.263 | 9.014 | 9.219 | 116,985,584 | +0.23(+2.53%) |
Aug 20, 2009 | 9.114 | 9.114 | 8.975 | 8.992 | 77,837,040 | -0.08(-0.86%) |
Aug 19, 2009 | 8.837 | 9.114 | 8.809 | 9.069 | 83,794,496 | +0.22(+2.44%) |
Aug 18, 2009 | 8.798 | 8.886 | 8.751 | 8.853 | 66,255,432 | +0.14(+1.59%) |
Aug 17, 2009 | 8.626 | 8.853 | 8.615 | 8.715 | 81,311,344 | -0.02(-0.25%) |
Aug 14, 2009 | 8.792 | 8.792 | 8.609 | 8.737 | 60,958,492 | -0.02(-0.19%) |
Aug 13, 2009 | 8.798 | 8.809 | 8.665 | 8.753 | 67,580,136 | -0.03(-0.38%) |
Aug 12, 2009 | 8.781 | 8.864 | 8.726 | 8.787 | 63,965,400 | +0.02(+0.19%) |
Aug 11, 2009 | 8.753 | 8.837 | 8.726 | 8.770 | 50,507,100 | -0.04(-0.50%) |
Aug 10, 2009 | 8.781 | 8.853 | 8.759 | 8.814 | 50,729,904 | -0.03(-0.31%) |
Aug 07, 2009 | 8.814 | 8.958 | 8.798 | 8.842 | 71,843,488 | +0.09(+1.08%) |
Aug 06, 2009 | 8.798 | 8.814 | 8.698 | 8.748 | 68,768,048 | -0.04(-0.50%) |
Aug 05, 2009 | 8.853 | 8.864 | 8.670 | 8.792 | 105,973,320 | -0.11(-1.24%) |
Aug 04, 2009 | 8.837 | 8.964 | 8.814 | 8.903 | 88,427,952 | +0.03(+0.31%) |
Aug 03, 2009 | 8.931 | 8.947 | 8.753 | 8.875 | 91,157,608 | +0.05(+0.57%) |
Jul 31, 2009 | 8.925 | 8.964 | 8.809 | 8.825 | 77,526,200 | -0.01(-0.06%) |
Jul 30, 2009 | 8.842 | 9.008 | 8.803 | 8.831 | 87,499,432 | +0.11(+1.21%) |
Jul 29, 2009 | 8.864 | 8.909 | 8.665 | 8.726 | 109,929,848 | -0.16(-1.75%) |
Jul 28, 2009 | 9.136 | 9.230 | 8.842 | 8.881 | 136,039,776 | -0.31(-3.38%) |
Jul 27, 2009 | 9.158 | 9.224 | 9.080 | 9.191 | 85,633,192 | +0.06(+0.67%) |
Jul 24, 2009 | 8.892 | 9.141 | 8.881 | 9.130 | 92,045,088 | +0.18(+2.04%) |
Jul 23, 2009 | 8.892 | 9.086 | 8.814 | 8.947 | 105,933,736 | +0.16(+1.76%) |
Jul 22, 2009 | 8.681 | 9.125 | 8.643 | 8.792 | 150,924,000 | +0.09(+1.08%) |
Jul 21, 2009 | 8.543 | 8.742 | 8.510 | 8.698 | 100,002,336 | +0.24(+2.88%) |
Jul 20, 2009 | 8.327 | 8.471 | 8.172 | 8.454 | 99,653,368 | +0.17(+2.01%) |
Jul 17, 2009 | 8.355 | 8.377 | 8.233 | 8.288 | 96,088,752 | -0.06(-0.73%) |
Jul 16, 2009 | 8.294 | 8.366 | 8.244 | 8.349 | 67,061,480 | +0.03(+0.33%) |
Jul 15, 2009 | 8.294 | 8.338 | 8.139 | 8.321 | 78,610,888 | +0.07(+0.81%) |
Jul 14, 2009 | 8.122 | 8.277 | 8.100 | 8.255 | 67,372,064 | +0.08(+0.95%) |
Jul 13, 2009 | 7.950 | 8.183 | 7.934 | 8.177 | 95,727,216 | +0.31(+3.94%) |
Jul 10, 2009 | 7.884 | 7.917 | 7.817 | 7.867 | 70,280,024 | -0.05(-0.63%) |
Jul 09, 2009 | 8.100 | 8.133 | 7.878 | 7.917 | 110,763,176 | -0.18(-2.19%) |
Jul 08, 2009 | 8.166 | 8.199 | 8.033 | 8.094 | 91,378,008 | +0.01(+0.14%) |
Jul 07, 2009 | 8.061 | 8.222 | 8.006 | 8.083 | 109,957,192 | +0.01(+0.14%) |
Jul 06, 2009 | 7.978 | 8.094 | 7.906 | 8.072 | 99,151,216 | +0.05(+0.62%) |
Jul 02, 2009 | 8.183 | 8.199 | 8.000 | 8.022 | 74,538,232 | -0.23(-2.82%) |
Jul 01, 2009 | 8.294 | 8.333 | 8.161 | 8.255 | 84,493,464 | -0.06(-0.67%) |
Jun 30, 2009 | 8.460 | 8.465 | 8.183 | 8.310 | 94,152,552 | -0.14(-1.70%) |
Jun 29, 2009 | 8.449 | 8.516 | 8.294 | 8.454 | 57,766,012 | +0.04(+0.46%) |
Jun 26, 2009 | 8.438 | 8.515 | 8.299 | 8.416 | 78,185,824 | -0.08(-0.91%) |
Jun 25, 2009 | 8.294 | 8.510 | 8.255 | 8.493 | 92,918,808 | +0.34(+4.14%) |
Jun 24, 2009 | 8.205 | 8.288 | 8.100 | 8.155 | 69,006,776 | -0.01(-0.07%) |
Jun 23, 2009 | 8.127 | 8.205 | 8.089 | 8.161 | 87,232,352 | -0.03(-0.41%) |
Jun 22, 2009 | 8.249 | 8.338 | 8.133 | 8.194 | 105,539,864 | -0.12(-1.40%) |
Jun 19, 2009 | 8.393 | 8.488 | 8.294 | 8.310 | 152,692,720 | +0.04(+0.54%) |
Jun 18, 2009 | 8.111 | 8.410 | 8.078 | 8.266 | 120,756,760 | +0.19(+2.33%) |
Jun 17, 2009 | 7.884 | 8.144 | 7.873 | 8.078 | 99,277,176 | +0.23(+2.97%) |
Jun 16, 2009 | 7.873 | 8.011 | 7.818 | 7.845 | 82,455,048 | +0.02(+0.21%) |
Jun 15, 2009 | 8.144 | 8.144 | 7.767 | 7.828 | 106,448,136 | -0.35(-4.27%) |
Jun 12, 2009 | 8.072 | 8.347 | 8.039 | 8.177 | 133,987,472 | +0.07(+0.89%) |
Jun 11, 2009 | 7.806 | 8.211 | 7.784 | 8.105 | 127,141,056 | +0.32(+4.13%) |
Jun 10, 2009 | 7.828 | 7.934 | 7.723 | 7.784 | 85,229,616 | -0.04(-0.57%) |
Jun 09, 2009 | 7.961 | 7.994 | 7.812 | 7.828 | 76,722,976 | -0.10(-1.26%) |
Jun 08, 2009 | 7.917 | 8.006 | 7.823 | 7.928 | 86,536,912 | -0.11(-1.38%) |
Jun 05, 2009 | 8.194 | 8.216 | 7.945 | 8.039 | 88,761,608 | -0.07(-0.89%) |
Jun 04, 2009 | 8.277 | 8.277 | 8.089 | 8.111 | 73,055,240 | -0.14(-1.68%) |
Jun 03, 2009 | 8.227 | 8.266 | 8.116 | 8.249 | 93,898,768 | -0.05(-0.60%) |
Jun 02, 2009 | 8.299 | 8.366 | 8.211 | 8.299 | 90,513,872 | +0.12(+1.49%) |
Jun 01, 2009 | 8.510 | 8.560 | 8.144 | 8.177 | 127,240,608 | -0.24(-2.83%) |
May 29, 2009 | 8.199 | 8.421 | 8.116 | 8.416 | 124,520,144 | +0.28(+3.40%) |
May 28, 2009 | 8.177 | 8.233 | 8.072 | 8.139 | 76,941,424 | +0.02(+0.20%) |
May 27, 2009 | 8.310 | 8.338 | 8.083 | 8.122 | 63,882,312 | -0.20(-2.40%) |
May 26, 2009 | 8.255 | 8.410 | 8.161 | 8.321 | 89,881,848 | +0.03(+0.40%) |
May 22, 2009 | 8.222 | 8.360 | 8.127 | 8.288 | 60,952,252 | +0.07(+0.88%) |
May 21, 2009 | 8.327 | 8.416 | 8.133 | 8.216 | 89,023,784 | -0.16(-1.85%) |
May 20, 2009 | 8.393 | 8.482 | 8.321 | 8.371 | 65,015,496 | +0.01(+0.07%) |
May 19, 2009 | 8.416 | 8.471 | 8.321 | 8.366 | 61,605,648 | -0.05(-0.59%) |
May 18, 2009 | 8.321 | 8.438 | 8.299 | 8.416 | 72,496,784 | +0.10(+1.20%) |
May 15, 2009 | 8.410 | 8.471 | 8.249 | 8.316 | 91,632,608 | -0.18(-2.15%) |
May 14, 2009 | 8.454 | 8.587 | 8.416 | 8.499 | 88,119,984 | +0.04(+0.46%) |
May 13, 2009 | 8.360 | 8.643 | 8.299 | 8.460 | 177,357,216 | +0.19(+2.28%) |
May 12, 2009 | 7.889 | 8.427 | 7.867 | 8.271 | 210,612,400 | +0.43(+5.51%) |
May 11, 2009 | 7.812 | 7.989 | 7.812 | 7.839 | 95,645,896 | -0.14(-1.74%) |
May 08, 2009 | 7.939 | 8.039 | 7.895 | 7.978 | 102,084,640 | +0.17(+2.15%) |
May 07, 2009 | 7.767 | 7.994 | 7.673 | 7.810 | 135,254,288 | +0.10(+1.35%) |
May 06, 2009 | 7.850 | 7.895 | 7.623 | 7.706 | 109,474,136 | -0.20(-2.59%) |
May 05, 2009 | 7.751 | 7.956 | 7.717 | 7.911 | 116,023,368 | +0.17(+2.15%) |
May 04, 2009 | 7.590 | 7.751 | 7.546 | 7.745 | 112,325,824 | +0.22(+2.95%) |
May 01, 2009 | 7.418 | 7.524 | 7.341 | 7.524 | 101,770,200 | +0.12(+1.65%) |
Apr 30, 2009 | 7.524 | 7.601 | 7.357 | 7.402 | 116,621,544 | -0.04(-0.52%) |
Apr 29, 2009 | 7.396 | 7.535 | 7.285 | 7.440 | 141,112,352 | +0.03(+0.37%) |
Apr 28, 2009 | 7.557 | 7.562 | 7.280 | 7.413 | 122,493,264 | -0.06(-0.82%) |
Apr 27, 2009 | 7.402 | 7.512 | 7.319 | 7.474 | 102,715,696 | +0.18(+2.43%) |
Apr 24, 2009 | 7.374 | 7.413 | 7.197 | 7.296 | 118,445,224 | -0.06(-0.83%) |
Apr 23, 2009 | 7.263 | 7.374 | 7.064 | 7.357 | 155,449,312 | +0.13(+1.84%) |
Apr 22, 2009 | 7.440 | 7.446 | 7.224 | 7.224 | 130,332,232 | -0.27(-3.55%) |
Apr 21, 2009 | 7.529 | 7.557 | 7.258 | 7.490 | 119,650,208 | -0.04(-0.52%) |
Apr 20, 2009 | 7.740 | 7.767 | 7.512 | 7.529 | 94,442,704 | -0.32(-4.03%) |
Apr 17, 2009 | 7.762 | 7.906 | 7.701 | 7.845 | 131,291,424 | +0.14(+1.87%) |
Apr 16, 2009 | 7.717 | 7.751 | 7.512 | 7.701 | 94,152,704 | +0.02(+0.29%) |
Apr 15, 2009 | 7.391 | 7.723 | 7.380 | 7.679 | 106,424,296 | +0.29(+3.90%) |
Apr 14, 2009 | 7.490 | 7.501 | 7.319 | 7.391 | 104,728,144 | -0.08(-1.04%) |
Apr 13, 2009 | 7.496 | 7.601 | 7.435 | 7.468 | 75,443,760 | -0.04(-0.52%) |
Apr 09, 2009 | 7.546 | 7.601 | 7.396 | 7.507 | 99,327,432 | +0.04(+0.52%) |
Apr 08, 2009 | 7.501 | 7.596 | 7.402 | 7.468 | 75,742,216 | -0.02(-0.22%) |
Apr 07, 2009 | 7.546 | 7.596 | 7.457 | 7.485 | 90,382,808 | -0.11(-1.46%) |
Apr 06, 2009 | 7.512 | 7.859 | 7.501 | 7.596 | 107,534,056 | +0.09(+1.18%) |
Apr 03, 2009 | 7.529 | 7.629 | 7.452 | 7.507 | 95,524,184 | -0.22(-2.87%) |
Apr 02, 2009 | 7.789 | 7.812 | 7.601 | 7.729 | 109,082,040 | -0.02(-0.29%) |
Apr 01, 2009 | 7.529 | 7.778 | 7.440 | 7.751 | 116,065,112 | +0.20(+2.72%) |
Mar 31, 2009 | 7.645 | 7.684 | 7.512 | 7.546 | 103,407,168 | -0.04(-0.58%) |
Mar 30, 2009 | 7.690 | 7.778 | 7.507 | 7.590 | 107,887,768 | -0.38(-4.73%) |
Mar 26, 2009 | 7.911 | 8.101 | 7.867 | 7.967 | 99,944,592 | +0.07(+0.84%) |
Mar 25, 2009 | 7.745 | 8.088 | 7.695 | 7.900 | 124,462,024 | +0.19(+2.44%) |
Mar 24, 2009 | 7.706 | 7.845 | 7.668 | 7.712 | 77,098,504 | -0.06(-0.71%) |
Mar 23, 2009 | 7.629 | 7.801 | 7.573 | 7.767 | 119,131,000 | +0.22(+2.86%) |
Mar 20, 2009 | 7.590 | 7.729 | 7.479 | 7.551 | 129,174,352 | +0.03(+0.41%) |
Mar 19, 2009 | 7.900 | 7.900 | 7.429 | 7.521 | 122,025,336 | -0.37(-4.74%) |
Mar 18, 2009 | 7.873 | 8.078 | 7.601 | 7.895 | 100,317,384 | -0.01(-0.07%) |
Mar 17, 2009 | 7.817 | 7.917 | 7.690 | 7.900 | 97,468,776 | +0.06(+0.78%) |
Mar 16, 2009 | 8.105 | 8.305 | 7.828 | 7.839 | 153,384,768 | -0.22(-2.68%) |
Mar 13, 2009 | 7.734 | 8.155 | 7.668 | 8.055 | 0 | +0.29(+3.71%) |
Mar 12, 2009 | 7.341 | 7.834 | 7.169 | 7.767 | 202,703,248 | +0.68(+9.62%) |
Mar 11, 2009 | 7.258 | 7.307 | 7.053 | 7.086 | 143,943,232 | -0.16(-2.22%) |
Mar 10, 2009 | 7.036 | 7.274 | 6.975 | 7.247 | 173,180,272 | +0.25(+3.56%) |
Mar 09, 2009 | 6.859 | 7.158 | 6.859 | 6.997 | 127,193,720 | -0.06(-0.79%) |
Mar 06, 2009 | 7.014 | 7.064 | 6.848 | 7.053 | 0 | +0.03(+0.47%) |
Mar 05, 2009 | 6.853 | 7.064 | 6.787 | 7.019 | 183,663,328 | +0.09(+1.36%) |
Mar 04, 2009 | 6.709 | 7.036 | 6.609 | 6.925 | 163,372,832 | +0.44(+6.72%) |