Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.41 | 10.48 | 10.35 | 10.40 | 20,870,828 | -0.07(-0.64%) |
Mar 30, 2010 | 10.60 | 10.60 | 10.39 | 10.47 | 28,452,664 | -0.05(-0.51%) |
Mar 29, 2010 | 10.60 | 10.61 | 10.48 | 10.52 | 29,385,470 | -0.07(-0.62%) |
Mar 26, 2010 | 10.65 | 10.70 | 10.52 | 10.59 | 29,847,516 | -0.04(-0.40%) |
Mar 25, 2010 | 10.68 | 10.94 | 10.62 | 10.63 | 83,679,720 | +0.24(+2.30%) |
Mar 24, 2010 | 10.40 | 10.48 | 10.36 | 10.39 | 30,990,484 | -0.04(-0.41%) |
Mar 23, 2010 | 10.42 | 10.50 | 10.30 | 10.43 | 28,376,704 | -0.01(-0.07%) |
Mar 22, 2010 | 10.31 | 10.49 | 10.27 | 10.44 | 35,833,352 | -0.05(-0.45%) |
Mar 19, 2010 | 10.66 | 10.71 | 10.43 | 10.49 | 56,050,780 | -0.10(-0.97%) |
Mar 18, 2010 | 10.47 | 10.60 | 10.38 | 10.59 | 31,209,242 | +0.18(+1.77%) |
Mar 17, 2010 | 10.34 | 10.55 | 10.32 | 10.40 | 39,863,108 | +0.07(+0.71%) |
Mar 16, 2010 | 10.23 | 10.36 | 10.12 | 10.33 | 47,608,392 | +0.20(+1.95%) |
Mar 15, 2010 | 10.01 | 10.27 | 9.945 | 10.13 | 49,619,988 | +0.12(+1.19%) |
Mar 12, 2010 | 9.868 | 10.03 | 9.833 | 10.01 | 39,400,532 | +0.20(+2.08%) |
Mar 11, 2010 | 9.806 | 10.01 | 9.702 | 9.810 | 58,638,052 | -0.05(-0.47%) |
Mar 10, 2010 | 9.818 | 9.953 | 9.764 | 9.856 | 35,476,132 | +0.02(+0.20%) |
Mar 09, 2010 | 9.509 | 9.922 | 9.505 | 9.837 | 56,045,588 | +0.26(+2.70%) |
Mar 08, 2010 | 9.419 | 9.617 | 9.409 | 9.579 | 29,226,878 | +0.08(+0.85%) |
Mar 05, 2010 | 9.178 | 9.619 | 9.178 | 9.498 | 60,345,696 | +0.33(+3.57%) |
Mar 04, 2010 | 8.873 | 9.178 | 8.854 | 9.170 | 30,647,400 | +0.10(+1.15%) |
Mar 03, 2010 | 9.093 | 9.232 | 9.004 | 9.066 | 38,412,536 | -0.19(-2.00%) |
Mar 02, 2010 | 9.181 | 9.301 | 9.178 | 9.251 | 39,428,596 | +0.04(+0.46%) |
Mar 01, 2010 | 8.915 | 9.228 | 8.854 | 9.208 | 48,733,476 | +0.33(+3.74%) |
Feb 26, 2010 | 8.856 | 8.888 | 8.723 | 8.877 | 40,980,888 | +0.01(+0.09%) |
Feb 25, 2010 | 8.869 | 8.881 | 8.703 | 8.869 | 41,697,436 | -0.10(-1.12%) |
Feb 24, 2010 | 8.904 | 9.019 | 8.830 | 8.969 | 26,278,554 | +0.14(+1.62%) |
Feb 23, 2010 | 8.927 | 8.946 | 8.750 | 8.827 | 26,914,878 | -0.15(-1.68%) |
Feb 22, 2010 | 9.031 | 9.062 | 8.896 | 8.977 | 37,373,740 | -0.05(-0.60%) |
Feb 19, 2010 | 8.834 | 9.058 | 8.661 | 9.031 | 51,259,172 | +0.22(+2.54%) |
Feb 18, 2010 | 8.811 | 8.827 | 8.684 | 8.807 | 23,312,270 | +0.06(+0.71%) |
Feb 17, 2010 | 8.680 | 8.773 | 8.626 | 8.746 | 30,562,228 | +0.06(+0.71%) |
Feb 16, 2010 | 8.480 | 8.688 | 8.480 | 8.684 | 37,591,464 | +0.29(+3.45%) |
Feb 12, 2010 | 8.387 | 8.395 | 8.395 | 8.395 | 110,244,536 | -0.14(-1.63%) |
Feb 11, 2010 | 8.410 | 8.557 | 8.306 | 8.534 | 33,600,740 | +0.07(+0.77%) |
Feb 10, 2010 | 8.603 | 8.634 | 8.387 | 8.468 | 40,485,136 | -0.16(-1.83%) |
Feb 09, 2010 | 8.780 | 8.831 | 8.576 | 8.626 | 31,278,076 | -0.05(-0.53%) |
Feb 08, 2010 | 8.765 | 8.850 | 8.657 | 8.672 | 21,951,758 | -0.08(-0.97%) |
Feb 05, 2010 | 8.645 | 8.788 | 8.576 | 8.757 | 40,465,000 | +0.10(+1.17%) |
Feb 04, 2010 | 8.850 | 8.981 | 8.638 | 8.656 | 50,864,096 | -0.30(-3.37%) |
Feb 03, 2010 | 8.856 | 8.989 | 8.823 | 8.958 | 37,306,408 | +0.06(+0.65%) |
Feb 02, 2010 | 8.888 | 8.996 | 8.838 | 8.900 | 30,511,180 | -0.03(-0.39%) |
Feb 01, 2010 | 8.834 | 9.016 | 8.831 | 8.935 | 28,651,220 | +0.06(+0.65%) |
Jan 29, 2010 | 9.043 | 9.255 | 8.819 | 8.877 | 58,565,596 | -0.12(-1.33%) |
Jan 28, 2010 | 9.255 | 9.286 | 8.900 | 8.996 | 52,705,148 | -0.25(-2.67%) |
Jan 27, 2010 | 9.181 | 9.351 | 9.112 | 9.243 | 53,964,496 | -0.04(-0.42%) |
Jan 26, 2010 | 9.073 | 9.394 | 9.050 | 9.282 | 59,591,088 | +0.15(+1.60%) |
Jan 25, 2010 | 9.143 | 9.212 | 9.008 | 9.135 | 47,637,528 | +0.04(+0.47%) |
Jan 22, 2010 | 9.255 | 9.324 | 8.952 | 9.093 | 62,678,812 | -0.21(-2.28%) |
Jan 21, 2010 | 9.220 | 9.469 | 9.120 | 9.305 | 169,799,984 | +0.73(+8.55%) |
Jan 20, 2010 | 8.942 | 8.942 | 8.553 | 8.572 | 99,280,456 | -0.40(-4.43%) |
Jan 19, 2010 | 8.591 | 9.019 | 8.591 | 8.969 | 54,363,016 | +0.30(+3.52%) |
Jan 15, 2010 | 8.865 | 8.665 | 8.665 | 8.665 | 166,634,656 | -0.16(-1.79%) |
Jan 14, 2010 | 9.062 | 9.062 | 8.811 | 8.823 | 45,943,556 | -0.28(-3.05%) |
Jan 13, 2010 | 8.996 | 9.112 | 8.911 | 9.100 | 26,875,066 | +0.16(+1.77%) |
Jan 12, 2010 | 9.019 | 9.039 | 8.854 | 8.942 | 27,910,694 | -0.10(-1.11%) |
Jan 11, 2010 | 9.073 | 9.158 | 8.965 | 9.043 | 20,007,264 | -0.02(-0.26%) |
Jan 08, 2010 | 8.942 | 9.116 | 8.908 | 9.066 | 33,272,664 | +0.11(+1.21%) |
Jan 07, 2010 | 9.058 | 9.058 | 8.935 | 8.958 | 27,526,218 | -0.10(-1.15%) |
Jan 06, 2010 | 9.112 | 9.178 | 9.039 | 9.062 | 28,779,756 | -0.06(-0.63%) |
Jan 05, 2010 | 9.174 | 9.216 | 9.062 | 9.120 | 29,123,142 | -0.10(-1.05%) |
Jan 04, 2010 | 9.147 | 9.247 | 9.108 | 9.216 | 24,571,332 | +0.14(+1.57%) |
Dec 31, 2009 | 9.251 | 9.073 | 9.073 | 9.073 | 36,911,988 | -0.10(-1.13%) |
Dec 30, 2009 | 9.112 | 9.216 | 9.100 | 9.178 | 16,096,442 | +0.05(+0.51%) |
Dec 29, 2009 | 9.166 | 9.205 | 9.112 | 9.131 | 15,442,041 | -0.07(-0.80%) |
Dec 28, 2009 | 9.205 | 9.255 | 9.154 | 9.205 | 15,662,163 | -0.01(-0.08%) |
Dec 24, 2009 | 9.297 | 9.297 | 9.185 | 9.212 | 9,184,022 | -0.03(-0.33%) |
Dec 23, 2009 | 8.884 | 9.347 | 8.881 | 9.243 | 59,484,544 | +0.40(+4.58%) |
Dec 22, 2009 | 8.807 | 8.896 | 8.784 | 8.838 | 23,911,608 | +0.02(+0.22%) |
Dec 21, 2009 | 8.792 | 8.850 | 8.746 | 8.819 | 26,372,378 | +0.08(+0.88%) |
Dec 18, 2009 | 8.854 | 8.865 | 8.584 | 8.742 | 62,298,800 | -0.05(-0.53%) |
Dec 17, 2009 | 8.753 | 8.854 | 8.696 | 8.788 | 33,171,936 | -0.04(-0.44%) |
Dec 16, 2009 | 8.719 | 8.869 | 8.715 | 8.827 | 34,954,156 | +0.17(+2.01%) |
Dec 15, 2009 | 8.638 | 8.746 | 8.584 | 8.653 | 20,949,444 | -0.08(-0.97%) |
Dec 14, 2009 | 8.734 | 8.807 | 8.684 | 8.738 | 22,553,466 | -0.02(-0.18%) |
Dec 11, 2009 | 8.715 | 8.819 | 8.676 | 8.753 | 27,302,648 | +0.07(+0.75%) |
Dec 10, 2009 | 8.811 | 8.867 | 8.649 | 8.688 | 40,177,256 | -0.07(-0.84%) |
Dec 09, 2009 | 8.657 | 8.765 | 8.507 | 8.761 | 45,598,824 | +0.05(+0.62%) |
Dec 08, 2009 | 8.854 | 8.857 | 8.661 | 8.707 | 48,067,712 | -0.21(-2.34%) |
Dec 07, 2009 | 9.077 | 9.243 | 8.908 | 8.915 | 37,054,684 | -0.21(-2.32%) |
Dec 04, 2009 | 9.228 | 9.255 | 9.000 | 9.127 | 33,365,006 | +0.03(+0.30%) |
Dec 03, 2009 | 9.228 | 9.247 | 9.093 | 9.100 | 28,988,092 | -0.06(-0.67%) |
Dec 02, 2009 | 9.309 | 9.336 | 9.139 | 9.162 | 48,296,420 | -0.09(-1.00%) |
Dec 01, 2009 | 9.486 | 9.544 | 9.208 | 9.255 | 81,372,368 | -0.18(-1.92%) |
Nov 30, 2009 | 8.950 | 9.463 | 8.946 | 9.436 | 60,939,044 | +0.48(+5.38%) |
Nov 27, 2009 | 8.846 | 9.035 | 8.790 | 8.954 | 17,627,954 | -0.15(-1.65%) |
Nov 25, 2009 | 9.151 | 9.158 | 9.062 | 9.104 | 17,508,308 | +0.01(+0.08%) |
Nov 24, 2009 | 9.066 | 9.151 | 8.942 | 9.097 | 28,537,224 | +0.05(+0.60%) |
Nov 23, 2009 | 8.861 | 9.070 | 8.838 | 9.043 | 30,305,718 | +0.25(+2.90%) |
Nov 20, 2009 | 8.898 | 8.927 | 8.773 | 8.788 | 43,438,440 | -0.15(-1.72%) |
Nov 19, 2009 | 8.892 | 9.054 | 8.869 | 8.942 | 39,339,600 | +0.00(+0.00%) |
Nov 18, 2009 | 9.070 | 9.089 | 8.908 | 8.942 | 27,737,570 | -0.18(-1.95%) |
Nov 17, 2009 | 9.145 | 9.166 | 8.985 | 9.120 | 30,050,754 | -0.05(-0.55%) |
Nov 16, 2009 | 9.185 | 9.301 | 9.135 | 9.170 | 28,434,908 | +0.02(+0.17%) |
Nov 13, 2009 | 9.255 | 9.274 | 9.104 | 9.154 | 29,942,580 | -0.07(-0.71%) |
Nov 12, 2009 | 9.181 | 9.286 | 9.158 | 9.220 | 38,425,544 | +0.06(+0.63%) |
Nov 11, 2009 | 9.100 | 9.201 | 9.058 | 9.162 | 34,082,708 | +0.13(+1.41%) |
Nov 10, 2009 | 9.027 | 9.108 | 8.958 | 9.035 | 32,650,686 | +0.06(+0.69%) |
Nov 09, 2009 | 9.016 | 9.062 | 8.923 | 8.973 | 37,530,480 | -0.03(-0.30%) |
Nov 06, 2009 | 8.927 | 9.062 | 8.850 | 9.000 | 23,330,152 | +0.04(+0.43%) |
Nov 05, 2009 | 8.857 | 9.023 | 8.815 | 8.962 | 32,146,452 | +0.27(+3.06%) |
Nov 04, 2009 | 8.680 | 8.827 | 8.642 | 8.696 | 31,495,878 | +0.02(+0.18%) |
Nov 03, 2009 | 8.584 | 8.711 | 8.530 | 8.680 | 36,976,276 | +0.03(+0.31%) |
Nov 02, 2009 | 8.507 | 8.777 | 8.295 | 8.653 | 55,768,352 | +0.07(+0.76%) |
Oct 30, 2009 | 8.884 | 8.908 | 8.534 | 8.588 | 49,065,752 | -0.29(-3.22%) |
Oct 29, 2009 | 8.873 | 8.981 | 8.831 | 8.873 | 31,830,330 | +0.10(+1.14%) |
Oct 28, 2009 | 8.831 | 9.097 | 8.746 | 8.773 | 50,808,072 | -0.15(-1.72%) |
Oct 27, 2009 | 8.927 | 9.127 | 8.804 | 8.927 | 41,521,164 | -0.07(-0.78%) |
Oct 26, 2009 | 9.043 | 9.181 | 8.877 | 8.996 | 47,268,220 | -0.09(-0.98%) |
Oct 23, 2009 | 9.147 | 9.409 | 9.023 | 9.085 | 64,935,472 | -0.16(-1.71%) |
Oct 22, 2009 | 9.270 | 9.417 | 8.973 | 9.243 | 137,239,456 | -0.41(-4.23%) |
Oct 21, 2009 | 9.814 | 9.949 | 9.608 | 9.652 | 105,755,824 | -0.01(-0.12%) |
Oct 20, 2009 | 9.540 | 9.752 | 9.532 | 9.663 | 38,076,984 | -0.03(-0.36%) |
Oct 19, 2009 | 9.536 | 9.737 | 9.409 | 9.698 | 44,787,560 | +0.25(+2.70%) |
Oct 16, 2009 | 9.663 | 9.675 | 9.382 | 9.444 | 48,499,788 | -0.16(-1.69%) |
Oct 15, 2009 | 9.737 | 9.787 | 9.586 | 9.606 | 35,751,424 | -0.20(-2.08%) |
Oct 14, 2009 | 9.816 | 9.825 | 9.648 | 9.810 | 40,456,920 | +0.10(+1.03%) |
Oct 13, 2009 | 9.640 | 9.783 | 9.613 | 9.710 | 52,808,156 | +0.15(+1.61%) |
Oct 12, 2009 | 9.567 | 9.613 | 9.467 | 9.555 | 30,027,526 | +0.14(+1.47%) |
Oct 09, 2009 | 9.548 | 9.586 | 9.363 | 9.417 | 30,923,652 | -0.15(-1.57%) |
Oct 08, 2009 | 9.474 | 9.694 | 9.467 | 9.567 | 65,717,420 | +0.18(+1.89%) |
Oct 07, 2009 | 9.216 | 9.397 | 9.139 | 9.390 | 42,644,276 | +0.15(+1.67%) |
Oct 06, 2009 | 8.969 | 9.239 | 8.962 | 9.235 | 74,490,280 | +0.40(+4.54%) |
Oct 05, 2009 | 8.784 | 8.896 | 8.711 | 8.834 | 33,690,000 | +0.08(+0.93%) |
Oct 02, 2009 | 8.819 | 8.896 | 8.692 | 8.753 | 38,030,824 | -0.21(-2.32%) |
Oct 01, 2009 | 9.077 | 9.081 | 8.823 | 8.962 | 43,015,632 | -0.14(-1.53%) |
Sep 30, 2009 | 9.228 | 9.235 | 8.911 | 9.100 | 60,554,560 | -0.10(-1.13%) |
Sep 29, 2009 | 9.181 | 9.239 | 9.089 | 9.205 | 28,566,004 | -0.02(-0.21%) |
Sep 28, 2009 | 9.085 | 9.259 | 9.054 | 9.224 | 27,704,584 | +0.18(+2.00%) |
Sep 25, 2009 | 9.081 | 9.112 | 8.958 | 9.043 | 33,265,808 | -0.03(-0.38%) |
Sep 24, 2009 | 9.289 | 9.313 | 8.950 | 9.077 | 41,652,664 | -0.10(-1.13%) |
Sep 23, 2009 | 9.397 | 9.474 | 9.158 | 9.181 | 33,518,938 | -0.25(-2.62%) |
Sep 22, 2009 | 9.421 | 9.444 | 9.278 | 9.428 | 36,213,408 | +0.12(+1.24%) |
Sep 21, 2009 | 9.386 | 9.386 | 9.205 | 9.313 | 33,533,330 | -0.07(-0.78%) |
Sep 18, 2009 | 9.455 | 9.540 | 9.370 | 9.386 | 54,753,128 | -0.03(-0.37%) |
Sep 17, 2009 | 9.274 | 9.494 | 9.259 | 9.421 | 44,535,932 | +0.04(+0.45%) |
Sep 16, 2009 | 9.428 | 9.459 | 9.251 | 9.378 | 68,066,592 | +0.07(+0.75%) |
Sep 15, 2009 | 9.440 | 9.451 | 9.239 | 9.309 | 57,670,432 | +0.12(+1.34%) |
Sep 14, 2009 | 9.019 | 9.197 | 9.008 | 9.185 | 35,510,476 | +0.10(+1.10%) |
Sep 11, 2009 | 9.089 | 9.197 | 8.992 | 9.085 | 45,935,984 | +0.02(+0.21%) |
Sep 10, 2009 | 8.861 | 9.108 | 8.850 | 9.066 | 55,124,184 | +0.32(+3.66%) |
Sep 09, 2009 | 8.588 | 8.827 | 8.541 | 8.746 | 58,076,760 | +0.33(+3.89%) |
Sep 08, 2009 | 8.487 | 8.522 | 8.337 | 8.418 | 32,446,082 | -0.03(-0.37%) |
Sep 04, 2009 | 8.252 | 8.468 | 8.190 | 8.449 | 34,091,712 | +0.19(+2.24%) |
Sep 03, 2009 | 8.202 | 8.291 | 8.160 | 8.264 | 35,373,088 | +0.03(+0.37%) |
Sep 02, 2009 | 8.391 | 8.410 | 8.202 | 8.233 | 49,221,420 | -0.13(-1.52%) |
Sep 01, 2009 | 8.537 | 8.938 | 8.295 | 8.360 | 99,083,208 | -0.18(-2.08%) |
Aug 31, 2009 | 8.564 | 8.599 | 8.464 | 8.537 | 25,815,004 | -0.12(-1.42%) |
Aug 28, 2009 | 8.684 | 8.846 | 8.622 | 8.661 | 35,165,900 | +0.02(+0.22%) |
Aug 27, 2009 | 8.561 | 8.699 | 8.487 | 8.642 | 32,609,270 | +0.05(+0.63%) |
Aug 26, 2009 | 8.549 | 8.607 | 8.395 | 8.588 | 42,082,444 | -0.02(-0.18%) |
Aug 25, 2009 | 8.580 | 8.684 | 8.518 | 8.603 | 27,974,052 | +0.03(+0.36%) |
Aug 24, 2009 | 8.510 | 8.642 | 8.510 | 8.572 | 27,566,976 | +0.06(+0.68%) |
Aug 21, 2009 | 8.322 | 8.522 | 8.214 | 8.514 | 41,495,828 | +0.26(+3.18%) |
Aug 20, 2009 | 8.109 | 8.287 | 8.109 | 8.252 | 23,974,380 | +0.10(+1.28%) |
Aug 19, 2009 | 7.982 | 8.179 | 7.924 | 8.148 | 37,989,388 | +0.07(+0.82%) |
Aug 18, 2009 | 8.063 | 8.133 | 8.001 | 8.082 | 30,774,584 | +0.05(+0.57%) |
Aug 17, 2009 | 8.140 | 8.271 | 7.928 | 8.036 | 52,307,540 | -0.31(-3.70%) |
Aug 14, 2009 | 8.530 | 8.549 | 8.291 | 8.345 | 39,910,000 | -0.20(-2.35%) |
Aug 13, 2009 | 8.699 | 8.703 | 8.487 | 8.545 | 39,051,380 | -0.07(-0.81%) |
Aug 12, 2009 | 8.539 | 8.715 | 8.507 | 8.615 | 38,312,772 | +0.08(+0.99%) |
Aug 11, 2009 | 8.622 | 8.672 | 8.483 | 8.530 | 41,321,580 | -0.14(-1.65%) |
Aug 10, 2009 | 8.738 | 8.738 | 8.541 | 8.672 | 33,541,386 | -0.02(-0.27%) |
Aug 07, 2009 | 8.769 | 8.923 | 8.684 | 8.696 | 60,661,676 | +0.03(+0.36%) |
Aug 06, 2009 | 8.275 | 8.719 | 8.248 | 8.665 | 68,346,240 | +0.33(+3.98%) |
Aug 05, 2009 | 8.375 | 8.453 | 8.167 | 8.333 | 53,679,168 | -0.09(-1.05%) |
Aug 04, 2009 | 8.426 | 8.507 | 8.316 | 8.422 | 40,797,304 | -0.08(-0.91%) |
Aug 03, 2009 | 8.561 | 8.568 | 8.375 | 8.499 | 65,997,868 | +0.30(+3.72%) |
Jul 31, 2009 | 8.356 | 8.356 | 8.190 | 8.194 | 46,753,280 | -0.16(-1.89%) |
Jul 30, 2009 | 8.360 | 8.507 | 8.295 | 8.352 | 42,623,728 | +0.10(+1.21%) |
Jul 29, 2009 | 8.325 | 8.507 | 8.221 | 8.252 | 37,400,728 | -0.17(-2.01%) |
Jul 28, 2009 | 8.252 | 8.480 | 8.233 | 8.422 | 49,971,528 | +0.03(+0.32%) |
Jul 27, 2009 | 8.298 | 8.468 | 8.190 | 8.395 | 48,212,884 | +0.20(+2.50%) |
Jul 24, 2009 | 8.194 | 8.262 | 8.125 | 8.190 | 49,880,596 | -0.11(-1.30%) |
Jul 23, 2009 | 8.109 | 8.318 | 7.990 | 8.298 | 150,630,400 | +0.80(+10.64%) |
Jul 22, 2009 | 7.230 | 7.519 | 7.211 | 7.500 | 89,655,232 | +0.20(+2.75%) |
Jul 21, 2009 | 7.288 | 7.323 | 7.149 | 7.300 | 50,446,820 | +0.04(+0.53%) |
Jul 20, 2009 | 7.172 | 7.280 | 7.088 | 7.261 | 32,010,904 | +0.11(+1.51%) |
Jul 17, 2009 | 7.215 | 7.219 | 7.061 | 7.153 | 32,194,058 | -0.01(-0.16%) |
Jul 16, 2009 | 6.798 | 7.269 | 6.791 | 7.165 | 87,306,960 | +0.29(+4.21%) |
Jul 15, 2009 | 6.640 | 6.922 | 6.602 | 6.875 | 66,121,032 | +0.29(+4.33%) |
Jul 14, 2009 | 6.478 | 6.606 | 6.424 | 6.590 | 58,654,876 | +0.13(+1.97%) |
Jul 13, 2009 | 6.293 | 6.478 | 6.208 | 6.463 | 46,163,744 | +0.18(+2.82%) |
Jul 10, 2009 | 6.174 | 6.336 | 6.174 | 6.285 | 42,423,356 | +0.08(+1.31%) |
Jul 09, 2009 | 6.201 | 6.266 | 6.081 | 6.204 | 46,111,656 | +0.03(+0.44%) |
Jul 08, 2009 | 6.185 | 6.324 | 6.120 | 6.178 | 46,192,148 | +0.04(+0.69%) |
Jul 07, 2009 | 6.363 | 6.397 | 6.112 | 6.135 | 47,861,936 | -0.21(-3.28%) |
Jul 06, 2009 | 6.297 | 6.363 | 6.216 | 6.343 | 46,376,528 | +0.04(+0.67%) |
Jul 02, 2009 | 6.413 | 6.413 | 6.255 | 6.301 | 36,698,816 | -0.17(-2.62%) |
Jul 01, 2009 | 6.633 | 6.656 | 6.451 | 6.471 | 41,815,964 | -0.13(-2.04%) |
Jun 30, 2009 | 6.640 | 6.737 | 6.490 | 6.606 | 67,459,960 | -0.09(-1.32%) |
Jun 29, 2009 | 6.721 | 6.821 | 6.648 | 6.694 | 135,374,992 | +0.00(+0.06%) |
Jun 26, 2009 | 6.582 | 6.748 | 6.571 | 6.690 | 73,352,864 | +0.08(+1.23%) |
Jun 25, 2009 | 6.555 | 6.617 | 6.397 | 6.609 | 28,516,906 | +0.15(+2.27%) |
Jun 24, 2009 | 6.370 | 6.600 | 6.339 | 6.463 | 35,351,356 | +0.13(+2.07%) |
Jun 23, 2009 | 6.293 | 6.393 | 6.201 | 6.332 | 43,525,208 | -0.01(-0.18%) |
Jun 22, 2009 | 6.590 | 6.656 | 6.316 | 6.343 | 42,472,024 | -0.32(-4.80%) |
Jun 19, 2009 | 6.694 | 6.740 | 6.621 | 6.663 | 36,120,468 | +0.06(+0.93%) |
Jun 18, 2009 | 6.579 | 6.648 | 6.509 | 6.602 | 39,203,632 | +0.01(+0.18%) |
Jun 17, 2009 | 6.629 | 6.702 | 6.555 | 6.590 | 41,317,180 | -0.05(-0.81%) |
Jun 16, 2009 | 6.729 | 6.810 | 6.563 | 6.644 | 36,821,552 | -0.07(-0.98%) |
Jun 15, 2009 | 6.802 | 6.841 | 6.586 | 6.710 | 40,072,824 | -0.15(-2.25%) |
Jun 12, 2009 | 6.918 | 6.922 | 6.729 | 6.864 | 28,224,928 | -0.03(-0.45%) |
Jun 11, 2009 | 6.845 | 6.999 | 6.794 | 6.895 | 85,790,496 | +0.10(+1.42%) |
Jun 10, 2009 | 6.933 | 6.941 | 6.683 | 6.798 | 44,494,200 | -0.03(-0.45%) |
Jun 09, 2009 | 6.868 | 6.910 | 6.794 | 6.829 | 32,273,572 | +0.03(+0.40%) |
Jun 08, 2009 | 6.802 | 6.922 | 6.702 | 6.802 | 31,934,752 | -0.08(-1.12%) |
Jun 05, 2009 | 6.949 | 6.995 | 6.771 | 6.879 | 48,566,136 | -0.06(-0.89%) |
Jun 04, 2009 | 6.883 | 6.983 | 6.872 | 6.941 | 49,030,568 | +0.01(+0.17%) |
Jun 03, 2009 | 7.041 | 7.037 | 6.800 | 6.929 | 87,033,008 | +0.00(+0.06%) |
Jun 02, 2009 | 7.041 | 7.057 | 6.879 | 6.926 | 42,993,240 | -0.11(-1.54%) |
Jun 01, 2009 | 6.891 | 7.091 | 6.818 | 7.034 | 39,528,628 | +0.24(+3.52%) |
May 29, 2009 | 6.683 | 6.794 | 6.636 | 6.794 | 34,590,556 | +0.11(+1.61%) |
May 28, 2009 | 6.544 | 6.729 | 6.366 | 6.687 | 44,629,232 | +0.16(+2.48%) |
May 27, 2009 | 6.744 | 6.783 | 6.494 | 6.525 | 48,920,468 | -0.24(-3.53%) |
May 26, 2009 | 6.609 | 6.837 | 6.536 | 6.764 | 38,544,320 | +0.07(+1.04%) |
May 22, 2009 | 6.602 | 6.787 | 6.502 | 6.694 | 32,869,790 | +0.08(+1.22%) |
May 21, 2009 | 6.752 | 6.787 | 6.517 | 6.613 | 36,440,784 | -0.22(-3.16%) |
May 20, 2009 | 6.872 | 7.076 | 6.771 | 6.829 | 30,672,378 | -0.06(-0.90%) |
May 19, 2009 | 6.845 | 6.964 | 6.694 | 6.891 | 37,612,352 | +0.07(+0.96%) |
May 18, 2009 | 6.559 | 6.825 | 6.521 | 6.825 | 40,728,764 | +0.30(+4.67%) |
May 15, 2009 | 6.517 | 6.580 | 6.413 | 6.521 | 34,709,172 | +0.03(+0.42%) |
May 14, 2009 | 6.320 | 6.586 | 6.278 | 6.494 | 46,362,412 | +0.26(+4.14%) |
May 13, 2009 | 6.486 | 6.521 | 6.212 | 6.235 | 43,351,960 | -0.35(-5.27%) |
May 12, 2009 | 6.640 | 6.729 | 6.509 | 6.582 | 24,558,464 | -0.06(-0.93%) |
May 11, 2009 | 6.575 | 6.744 | 6.505 | 6.644 | 29,074,062 | -0.06(-0.86%) |
May 08, 2009 | 6.505 | 6.777 | 6.478 | 6.702 | 45,077,120 | +0.25(+3.82%) |
May 07, 2009 | 6.729 | 6.779 | 6.339 | 6.455 | 51,332,368 | -0.16(-2.39%) |
May 06, 2009 | 6.679 | 6.794 | 6.482 | 6.613 | 53,909,640 | -0.02(-0.23%) |
May 05, 2009 | 6.405 | 6.658 | 6.386 | 6.629 | 51,675,796 | +0.17(+2.69%) |
May 04, 2009 | 6.467 | 6.498 | 6.324 | 6.455 | 32,667,154 | +0.09(+1.39%) |
May 01, 2009 | 6.220 | 6.428 | 6.197 | 6.366 | 36,819,932 | +0.02(+0.24%) |
Apr 30, 2009 | 6.440 | 6.577 | 6.339 | 6.351 | 48,286,988 | +0.00(+0.00%) |
Apr 29, 2009 | 6.270 | 6.478 | 6.228 | 6.351 | 51,459,772 | +0.10(+1.67%) |
Apr 28, 2009 | 6.231 | 6.390 | 6.212 | 6.247 | 54,948,692 | -0.10(-1.64%) |
Apr 27, 2009 | 6.251 | 6.424 | 6.208 | 6.351 | 50,186,164 | -0.12(-1.85%) |
Apr 24, 2009 | 6.401 | 6.532 | 6.201 | 6.471 | 83,038,552 | +0.06(+0.96%) |
Apr 23, 2009 | 6.181 | 6.498 | 6.112 | 6.409 | 156,570,368 | +0.71(+12.45%) |
Apr 22, 2009 | 5.483 | 5.823 | 5.422 | 5.699 | 79,496,144 | +0.19(+3.43%) |
Apr 21, 2009 | 5.341 | 5.522 | 5.271 | 5.510 | 50,045,660 | +0.09(+1.64%) |
Apr 20, 2009 | 5.507 | 5.507 | 5.318 | 5.422 | 35,197,240 | -0.13(-2.29%) |
Apr 17, 2009 | 5.522 | 5.588 | 5.321 | 5.549 | 45,255,672 | -0.01(-0.14%) |
Apr 16, 2009 | 5.665 | 5.676 | 5.418 | 5.557 | 48,372,888 | +0.03(+0.63%) |
Apr 15, 2009 | 5.572 | 5.676 | 5.491 | 5.522 | 62,908,204 | -0.02(-0.42%) |
Apr 14, 2009 | 5.599 | 5.653 | 5.483 | 5.545 | 32,961,086 | -0.10(-1.71%) |
Apr 13, 2009 | 5.641 | 5.676 | 5.545 | 5.641 | 28,213,500 | -0.15(-2.60%) |
Apr 09, 2009 | 5.580 | 5.800 | 5.495 | 5.792 | 45,036,680 | +0.41(+7.67%) |
Apr 08, 2009 | 5.275 | 5.387 | 5.183 | 5.379 | 28,827,304 | +0.14(+2.65%) |
Apr 07, 2009 | 5.364 | 5.372 | 5.225 | 5.240 | 30,605,000 | -0.17(-3.07%) |
Apr 06, 2009 | 5.418 | 5.514 | 5.302 | 5.406 | 32,775,110 | -0.11(-2.03%) |
Apr 03, 2009 | 5.321 | 5.641 | 5.256 | 5.518 | 48,109,288 | +0.27(+5.22%) |
Apr 02, 2009 | 5.210 | 5.391 | 5.075 | 5.244 | 69,154,312 | +0.18(+3.58%) |