Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.030 | 8.140 | 7.690 | 7.740 | 7,617,653 | -0.34(-4.21%) |
Apr 29, 2010 | 7.950 | 8.130 | 7.900 | 8.080 | 7,938,535 | +0.17(+2.15%) |
Apr 28, 2010 | 7.780 | 7.990 | 7.550 | 7.910 | 17,562,758 | -0.03(-0.38%) |
Apr 27, 2010 | 8.120 | 8.265 | 7.880 | 7.940 | 10,701,150 | -0.18(-2.22%) |
Apr 26, 2010 | 8.300 | 8.380 | 8.110 | 8.120 | 9,913,989 | -0.13(-1.58%) |
Apr 23, 2010 | 8.070 | 8.260 | 8.020 | 8.250 | 9,487,253 | +0.25(+3.12%) |
Apr 22, 2010 | 7.720 | 8.060 | 7.580 | 8.000 | 11,100,433 | +0.19(+2.43%) |
Apr 21, 2010 | 7.840 | 7.930 | 7.700 | 7.810 | 5,311,817 | -0.06(-0.76%) |
Apr 20, 2010 | 7.790 | 7.940 | 7.750 | 7.870 | 6,238,676 | +0.10(+1.29%) |
Apr 19, 2010 | 7.870 | 7.890 | 7.610 | 7.770 | 6,641,786 | -0.15(-1.89%) |
Apr 16, 2010 | 8.000 | 8.050 | 7.790 | 7.920 | 6,285,628 | -0.10(-1.25%) |
Apr 15, 2010 | 8.150 | 8.150 | 8.000 | 8.020 | 6,017,776 | -0.12(-1.47%) |
Apr 14, 2010 | 7.970 | 8.170 | 7.935 | 8.140 | 14,832,822 | +0.21(+2.65%) |
Apr 13, 2010 | 8.100 | 8.140 | 7.890 | 7.930 | 7,496,211 | -0.18(-2.22%) |
Apr 12, 2010 | 7.990 | 8.201 | 7.930 | 8.110 | 8,622,069 | +0.19(+2.40%) |
Apr 09, 2010 | 7.970 | 8.020 | 7.890 | 7.920 | 5,622,576 | +0.01(+0.13%) |
Apr 08, 2010 | 8.000 | 8.050 | 7.750 | 7.910 | 9,043,695 | +0.07(+0.89%) |
Apr 07, 2010 | 7.940 | 7.940 | 7.800 | 7.840 | 6,305,377 | -0.10(-1.26%) |
Apr 06, 2010 | 7.940 | 7.950 | 7.860 | 7.940 | 4,747,208 | -0.03(-0.38%) |
Apr 05, 2010 | 7.870 | 8.000 | 7.850 | 7.970 | 5,773,948 | +0.16(+2.05%) |
Apr 01, 2010 | 7.890 | 7.810 | 7.810 | 7.810 | 4,474,200 | -0.03(-0.38%) |
Mar 31, 2010 | 7.930 | 7.980 | 7.810 | 7.840 | 5,680,738 | -0.11(-1.38%) |
Mar 30, 2010 | 7.990 | 8.065 | 7.910 | 7.950 | 5,497,828 | +0.00(+0.00%) |
Mar 29, 2010 | 7.930 | 8.000 | 7.890 | 7.950 | 3,668,878 | +0.09(+1.15%) |
Mar 26, 2010 | 7.930 | 8.000 | 7.790 | 7.860 | 5,816,130 | -0.05(-0.63%) |
Mar 25, 2010 | 8.130 | 8.190 | 7.890 | 7.910 | 7,295,993 | -0.12(-1.49%) |
Mar 24, 2010 | 8.150 | 8.180 | 7.990 | 8.030 | 8,238,081 | -0.20(-2.43%) |
Mar 23, 2010 | 8.060 | 8.380 | 8.000 | 8.230 | 14,719,467 | +0.39(+4.97%) |
Mar 22, 2010 | 7.730 | 7.990 | 7.680 | 7.840 | 10,262,407 | +0.09(+1.16%) |
Mar 19, 2010 | 7.770 | 7.830 | 7.610 | 7.750 | 14,100,691 | +0.07(+0.91%) |
Mar 18, 2010 | 7.700 | 7.830 | 7.610 | 7.680 | 5,919,024 | -0.06(-0.78%) |
Mar 17, 2010 | 7.660 | 7.845 | 7.600 | 7.740 | 5,733,181 | +0.07(+0.91%) |
Mar 16, 2010 | 7.470 | 7.685 | 7.400 | 7.670 | 8,582,470 | +0.23(+3.09%) |
Mar 15, 2010 | 7.430 | 7.480 | 7.350 | 7.440 | 3,979,927 | +0.05(+0.68%) |
Mar 12, 2010 | 7.460 | 7.460 | 7.340 | 7.390 | 2,524,444 | -0.05(-0.67%) |
Mar 11, 2010 | 7.490 | 7.490 | 7.350 | 7.440 | 3,707,073 | -0.02(-0.27%) |
Mar 10, 2010 | 7.200 | 7.490 | 7.170 | 7.460 | 10,397,495 | +0.24(+3.32%) |
Mar 09, 2010 | 7.200 | 7.250 | 7.170 | 7.220 | 3,726,773 | -0.01(-0.14%) |
Mar 08, 2010 | 7.240 | 7.300 | 7.180 | 7.230 | 3,889,935 | -0.05(-0.69%) |
Mar 05, 2010 | 7.210 | 7.320 | 7.190 | 7.280 | 3,933,394 | +0.07(+0.97%) |
Mar 04, 2010 | 7.180 | 7.210 | 7.080 | 7.210 | 4,097,691 | +0.06(+0.84%) |
Mar 03, 2010 | 7.140 | 7.240 | 7.100 | 7.150 | 5,248,721 | +0.05(+0.70%) |
Mar 02, 2010 | 7.170 | 7.210 | 7.060 | 7.100 | 8,475,376 | -0.06(-0.84%) |
Mar 01, 2010 | 7.010 | 7.200 | 6.970 | 7.160 | 6,009,438 | +0.20(+2.87%) |
Feb 26, 2010 | 6.960 | 7.010 | 6.830 | 6.960 | 5,994,287 | +0.00(+0.00%) |
Feb 25, 2010 | 6.970 | 7.051 | 6.830 | 6.960 | 9,130,198 | -0.17(-2.38%) |
Feb 24, 2010 | 7.110 | 7.270 | 7.090 | 7.130 | 7,622,747 | +0.09(+1.28%) |
Feb 23, 2010 | 7.140 | 7.250 | 6.880 | 7.040 | 7,651,306 | -0.16(-2.22%) |
Feb 22, 2010 | 7.280 | 7.330 | 7.190 | 7.200 | 4,137,231 | -0.07(-0.96%) |
Feb 19, 2010 | 7.080 | 7.380 | 7.080 | 7.270 | 7,216,841 | +0.05(+0.69%) |
Feb 18, 2010 | 7.050 | 7.280 | 6.960 | 7.220 | 7,742,246 | +0.18(+2.56%) |
Feb 17, 2010 | 6.960 | 7.090 | 6.940 | 7.040 | 4,674,561 | +0.13(+1.88%) |
Feb 16, 2010 | 6.840 | 6.980 | 6.750 | 6.910 | 6,662,489 | +0.12(+1.77%) |
Feb 12, 2010 | 6.740 | 6.790 | 6.790 | 6.790 | 7,412,400 | -0.08(-1.16%) |
Feb 11, 2010 | 6.680 | 6.910 | 6.630 | 6.870 | 8,921,932 | +0.16(+2.38%) |
Feb 10, 2010 | 6.630 | 6.770 | 6.580 | 6.710 | 5,907,775 | +0.07(+1.05%) |
Feb 09, 2010 | 6.590 | 6.690 | 6.530 | 6.640 | 11,149,902 | +0.16(+2.47%) |
Feb 08, 2010 | 6.550 | 6.740 | 6.400 | 6.480 | 12,486,742 | -0.05(-0.77%) |
Feb 05, 2010 | 6.600 | 6.730 | 6.480 | 6.530 | 17,321,664 | -0.07(-1.06%) |
Feb 04, 2010 | 6.790 | 6.830 | 6.450 | 6.600 | 13,334,996 | -0.28(-4.07%) |
Feb 03, 2010 | 6.810 | 6.980 | 6.750 | 6.880 | 8,406,295 | +0.05(+0.73%) |
Feb 02, 2010 | 6.600 | 6.870 | 6.580 | 6.830 | 8,063,289 | +0.25(+3.80%) |
Feb 01, 2010 | 6.540 | 6.665 | 6.400 | 6.580 | 9,517,733 | +0.24(+3.79%) |
Jan 29, 2010 | 6.800 | 6.890 | 6.320 | 6.340 | 16,049,365 | -0.26(-3.94%) |
Jan 28, 2010 | 6.900 | 6.911 | 6.320 | 6.600 | 24,486,762 | -0.50(-7.04%) |
Jan 27, 2010 | 6.800 | 7.110 | 6.750 | 7.100 | 22,510,924 | +0.53(+8.07%) |
Jan 26, 2010 | 6.850 | 6.870 | 6.520 | 6.570 | 18,236,186 | -0.34(-4.95%) |
Jan 25, 2010 | 6.920 | 6.980 | 6.790 | 6.912 | 5,763,657 | +0.09(+1.35%) |
Jan 22, 2010 | 7.080 | 7.160 | 6.810 | 6.820 | 7,338,169 | -0.29(-4.08%) |
Jan 21, 2010 | 7.040 | 7.260 | 6.960 | 7.110 | 12,216,992 | +0.07(+0.99%) |
Jan 20, 2010 | 7.190 | 7.230 | 6.900 | 7.040 | 8,382,658 | -0.22(-3.03%) |
Jan 19, 2010 | 7.100 | 7.350 | 7.100 | 7.260 | 6,655,149 | +0.18(+2.54%) |
Jan 15, 2010 | 7.160 | 7.080 | 7.080 | 7.080 | 6,085,000 | -0.14(-1.94%) |
Jan 14, 2010 | 7.150 | 7.320 | 7.130 | 7.220 | 6,218,609 | -0.03(-0.41%) |
Jan 13, 2010 | 7.050 | 7.270 | 6.921 | 7.250 | 9,609,219 | +0.21(+2.98%) |
Jan 12, 2010 | 7.070 | 7.100 | 6.860 | 7.040 | 8,419,862 | -0.10(-1.40%) |
Jan 11, 2010 | 7.230 | 7.271 | 7.080 | 7.140 | 5,344,937 | -0.12(-1.65%) |
Jan 08, 2010 | 7.150 | 7.290 | 7.150 | 7.260 | 6,587,929 | +0.03(+0.41%) |
Jan 07, 2010 | 7.230 | 7.330 | 7.090 | 7.230 | 9,928,635 | -0.04(-0.55%) |
Jan 06, 2010 | 7.240 | 7.340 | 7.220 | 7.270 | 9,776,874 | -0.02(-0.27%) |
Jan 05, 2010 | 7.360 | 7.440 | 7.220 | 7.290 | 8,108,168 | -0.07(-0.95%) |
Jan 04, 2010 | 7.460 | 7.490 | 7.330 | 7.360 | 7,225,913 | +0.05(+0.68%) |
Dec 31, 2009 | 7.410 | 7.310 | 7.310 | 7.310 | 4,056,400 | -0.09(-1.22%) |
Dec 30, 2009 | 7.360 | 7.450 | 7.340 | 7.400 | 4,001,262 | -0.02(-0.27%) |
Dec 29, 2009 | 7.450 | 7.450 | 7.340 | 7.420 | 3,490,368 | -0.05(-0.67%) |
Dec 28, 2009 | 7.560 | 7.600 | 7.380 | 7.470 | 4,902,222 | -0.05(-0.66%) |
Dec 24, 2009 | 7.460 | 7.545 | 7.447 | 7.520 | 1,600,561 | +0.11(+1.48%) |
Dec 23, 2009 | 7.510 | 7.590 | 7.400 | 7.410 | 5,262,725 | -0.14(-1.85%) |
Dec 22, 2009 | 7.420 | 7.560 | 7.310 | 7.550 | 8,907,083 | +0.25(+3.42%) |
Dec 21, 2009 | 7.140 | 7.350 | 7.110 | 7.300 | 6,232,709 | +0.25(+3.55%) |
Dec 18, 2009 | 7.090 | 7.150 | 7.025 | 7.050 | 9,191,030 | -0.02(-0.28%) |
Dec 17, 2009 | 7.070 | 7.140 | 6.990 | 7.070 | 9,138,580 | -0.13(-1.81%) |
Dec 16, 2009 | 7.100 | 7.290 | 7.100 | 7.200 | 5,877,899 | +0.11(+1.55%) |
Dec 15, 2009 | 7.080 | 7.240 | 7.050 | 7.090 | 6,745,397 | -0.01(-0.14%) |
Dec 14, 2009 | 7.120 | 7.180 | 7.000 | 7.100 | 6,539,993 | +0.04(+0.57%) |
Dec 11, 2009 | 7.208 | 7.230 | 7.000 | 7.060 | 6,659,533 | -0.08(-1.12%) |
Dec 10, 2009 | 7.280 | 7.320 | 7.070 | 7.140 | 6,809,431 | -0.12(-1.65%) |
Dec 09, 2009 | 7.080 | 7.270 | 6.970 | 7.260 | 8,618,298 | +0.15(+2.11%) |
Dec 08, 2009 | 7.250 | 7.340 | 7.090 | 7.110 | 8,578,514 | -0.19(-2.60%) |
Dec 07, 2009 | 7.290 | 7.440 | 7.250 | 7.300 | 3,708,726 | +0.02(+0.27%) |
Dec 04, 2009 | 7.450 | 7.560 | 7.200 | 7.280 | 10,794,972 | +0.00(+0.00%) |
Dec 03, 2009 | 7.550 | 7.640 | 7.280 | 7.280 | 10,615,035 | -0.23(-3.06%) |
Dec 02, 2009 | 7.320 | 7.569 | 7.320 | 7.510 | 11,017,979 | +0.13(+1.76%) |
Dec 01, 2009 | 7.200 | 7.440 | 7.150 | 7.380 | 11,078,105 | +0.31(+4.38%) |
Nov 30, 2009 | 7.270 | 7.350 | 6.860 | 7.070 | 12,321,737 | -0.07(-0.98%) |
Nov 27, 2009 | 7.050 | 7.240 | 6.980 | 7.140 | 6,138,553 | -0.26(-3.51%) |
Nov 25, 2009 | 7.340 | 7.440 | 7.220 | 7.400 | 3,522,977 | +0.10(+1.37%) |
Nov 24, 2009 | 7.440 | 7.520 | 7.240 | 7.300 | 6,932,303 | -0.17(-2.28%) |
Nov 23, 2009 | 7.260 | 7.490 | 7.250 | 7.470 | 11,835,595 | +0.30(+4.18%) |
Nov 20, 2009 | 7.020 | 7.240 | 7.020 | 7.170 | 8,069,512 | -0.03(-0.42%) |
Nov 19, 2009 | 7.270 | 7.280 | 6.920 | 7.200 | 11,187,239 | -0.15(-2.04%) |
Nov 18, 2009 | 7.260 | 7.360 | 7.230 | 7.350 | 8,713,001 | +0.03(+0.41%) |
Nov 17, 2009 | 7.290 | 7.330 | 7.160 | 7.320 | 5,530,252 | +0.01(+0.14%) |
Nov 16, 2009 | 7.110 | 7.320 | 7.100 | 7.310 | 8,235,539 | +0.22(+3.10%) |
Nov 13, 2009 | 7.100 | 7.150 | 7.030 | 7.090 | 7,826,908 | -0.03(-0.42%) |
Nov 12, 2009 | 7.200 | 7.240 | 7.070 | 7.120 | 5,885,912 | -0.06(-0.84%) |
Nov 11, 2009 | 7.180 | 7.320 | 7.150 | 7.180 | 7,587,255 | +0.03(+0.42%) |
Nov 10, 2009 | 7.020 | 7.180 | 7.000 | 7.150 | 6,364,518 | +0.10(+1.42%) |
Nov 09, 2009 | 7.000 | 7.080 | 6.940 | 7.050 | 8,212,125 | +0.11(+1.59%) |
Nov 06, 2009 | 6.891 | 7.095 | 6.810 | 6.940 | 5,844,645 | -0.16(-2.25%) |
Nov 05, 2009 | 6.870 | 7.150 | 6.850 | 7.100 | 9,083,512 | +0.37(+5.50%) |
Nov 04, 2009 | 6.750 | 6.840 | 6.660 | 6.730 | 11,068,653 | +0.01(+0.15%) |
Nov 03, 2009 | 6.420 | 6.760 | 6.340 | 6.720 | 10,997,371 | +0.28(+4.35%) |
Nov 02, 2009 | 6.520 | 6.700 | 6.320 | 6.440 | 14,040,363 | -0.04(-0.62%) |
Oct 30, 2009 | 6.700 | 6.790 | 6.410 | 6.480 | 10,993,774 | -0.27(-4.00%) |
Oct 29, 2009 | 6.600 | 6.880 | 6.590 | 6.750 | 11,531,675 | +0.32(+4.98%) |
Oct 28, 2009 | 6.690 | 6.770 | 6.420 | 6.430 | 20,955,150 | -0.30(-4.46%) |
Oct 27, 2009 | 7.180 | 7.320 | 6.680 | 6.730 | 15,807,601 | -0.38(-5.34%) |
Oct 26, 2009 | 7.240 | 7.480 | 7.030 | 7.110 | 14,957,709 | -0.13(-1.80%) |
Oct 23, 2009 | 7.220 | 7.510 | 7.160 | 7.240 | 9,246,967 | -0.27(-3.60%) |
Oct 22, 2009 | 7.430 | 7.540 | 7.250 | 7.510 | 7,555,237 | +0.04(+0.54%) |
Oct 21, 2009 | 7.450 | 7.770 | 7.450 | 7.470 | 7,947,570 | -0.04(-0.53%) |
Oct 20, 2009 | 7.480 | 7.790 | 7.440 | 7.510 | 9,912,365 | -0.25(-3.22%) |
Oct 19, 2009 | 7.590 | 7.860 | 7.550 | 7.760 | 10,485,807 | +0.18(+2.37%) |
Oct 16, 2009 | 7.810 | 7.810 | 7.450 | 7.580 | 8,907,051 | -0.26(-3.32%) |
Oct 15, 2009 | 7.790 | 7.850 | 7.700 | 7.840 | 7,659,876 | -0.01(-0.13%) |
Oct 14, 2009 | 7.830 | 7.970 | 7.735 | 7.850 | 8,597,523 | +0.21(+2.75%) |
Oct 13, 2009 | 7.590 | 7.750 | 7.361 | 7.640 | 11,771,275 | +0.01(+0.13%) |
Oct 12, 2009 | 7.510 | 7.670 | 7.450 | 7.630 | 8,122,572 | +0.14(+1.87%) |
Oct 09, 2009 | 7.370 | 7.500 | 7.280 | 7.490 | 7,065,394 | +0.10(+1.35%) |
Oct 08, 2009 | 7.330 | 7.450 | 7.210 | 7.390 | 6,450,513 | +0.12(+1.65%) |
Oct 07, 2009 | 7.210 | 7.290 | 7.110 | 7.270 | 6,385,390 | +0.01(+0.14%) |
Oct 06, 2009 | 7.180 | 7.360 | 7.110 | 7.260 | 7,934,622 | +0.16(+2.25%) |
Oct 05, 2009 | 6.990 | 7.190 | 6.970 | 7.100 | 6,354,866 | +0.16(+2.31%) |
Oct 02, 2009 | 6.830 | 7.010 | 6.740 | 6.940 | 8,400,893 | -0.03(-0.43%) |
Oct 01, 2009 | 7.420 | 7.420 | 6.970 | 6.970 | 11,377,234 | -0.50(-6.69%) |
Sep 30, 2009 | 7.350 | 7.490 | 7.070 | 7.470 | 21,735,600 | +0.28(+3.89%) |
Sep 29, 2009 | 7.200 | 7.250 | 7.040 | 7.190 | 14,775,007 | +0.01(+0.14%) |
Sep 28, 2009 | 7.020 | 7.260 | 6.960 | 7.180 | 9,270,155 | +0.26(+3.76%) |
Sep 25, 2009 | 6.990 | 7.100 | 6.870 | 6.920 | 8,642,368 | -0.18(-2.54%) |
Sep 24, 2009 | 7.500 | 7.550 | 7.060 | 7.100 | 9,027,394 | -0.31(-4.18%) |
Sep 23, 2009 | 7.540 | 7.690 | 7.410 | 7.410 | 11,289,495 | -0.11(-1.46%) |
Sep 22, 2009 | 7.400 | 7.600 | 7.320 | 7.520 | 10,001,185 | +0.20(+2.73%) |
Sep 21, 2009 | 7.360 | 7.410 | 7.250 | 7.320 | 6,572,708 | -0.05(-0.68%) |
Sep 18, 2009 | 7.340 | 7.410 | 7.200 | 7.370 | 11,264,193 | +0.08(+1.10%) |
Sep 17, 2009 | 7.480 | 7.490 | 7.160 | 7.290 | 12,081,991 | -0.17(-2.28%) |
Sep 16, 2009 | 7.710 | 7.740 | 7.360 | 7.460 | 25,938,512 | +0.54(+7.80%) |
Sep 15, 2009 | 6.700 | 6.940 | 6.610 | 6.920 | 8,944,907 | +0.29(+4.37%) |
Sep 14, 2009 | 6.520 | 6.650 | 6.380 | 6.630 | 7,821,390 | +0.05(+0.76%) |
Sep 11, 2009 | 6.720 | 6.750 | 6.500 | 6.580 | 9,281,026 | +0.01(+0.15%) |
Sep 10, 2009 | 6.260 | 6.620 | 6.220 | 6.570 | 13,250,598 | +0.34(+5.46%) |
Sep 09, 2009 | 5.960 | 6.240 | 5.860 | 6.230 | 17,402,428 | +0.26(+4.36%) |
Sep 08, 2009 | 6.080 | 6.150 | 5.880 | 5.970 | 10,739,181 | -0.09(-1.49%) |
Sep 04, 2009 | 5.910 | 6.070 | 5.860 | 6.060 | 6,604,419 | +0.15(+2.54%) |
Sep 03, 2009 | 5.700 | 5.920 | 5.630 | 5.910 | 6,743,759 | +0.27(+4.79%) |
Sep 02, 2009 | 5.700 | 5.790 | 5.570 | 5.640 | 6,784,896 | -0.04(-0.70%) |
Sep 01, 2009 | 5.910 | 5.980 | 5.620 | 5.680 | 8,503,056 | -0.25(-4.22%) |
Aug 31, 2009 | 6.050 | 6.140 | 5.890 | 5.930 | 8,552,260 | -0.24(-3.89%) |
Aug 28, 2009 | 5.840 | 6.215 | 5.820 | 6.170 | 13,099,984 | +0.39(+6.75%) |
Aug 27, 2009 | 5.720 | 5.800 | 5.590 | 5.780 | 5,550,937 | +0.06(+1.05%) |
Aug 26, 2009 | 5.670 | 5.790 | 5.590 | 5.720 | 8,002,763 | +0.02(+0.35%) |
Aug 25, 2009 | 5.790 | 5.800 | 5.650 | 5.700 | 8,518,431 | +0.06(+1.06%) |
Aug 24, 2009 | 5.850 | 5.880 | 5.600 | 5.640 | 7,244,386 | -0.19(-3.26%) |
Aug 21, 2009 | 5.950 | 5.990 | 5.770 | 5.830 | 9,951,578 | +0.19(+3.37%) |
Aug 20, 2009 | 5.600 | 5.650 | 5.520 | 5.640 | 4,825,427 | +0.03(+0.53%) |
Aug 19, 2009 | 5.410 | 5.615 | 5.380 | 5.610 | 10,320,821 | +0.02(+0.36%) |
Aug 18, 2009 | 5.310 | 5.620 | 5.270 | 5.590 | 8,319,659 | +0.36(+6.88%) |
Aug 17, 2009 | 5.450 | 5.470 | 5.200 | 5.230 | 7,627,385 | -0.37(-6.61%) |
Aug 14, 2009 | 5.670 | 5.720 | 5.480 | 5.600 | 4,641,007 | -0.11(-1.93%) |
Aug 13, 2009 | 5.900 | 5.900 | 5.650 | 5.710 | 8,573,939 | -0.13(-2.23%) |
Aug 12, 2009 | 5.580 | 5.900 | 5.580 | 5.840 | 9,336,266 | +0.27(+4.85%) |
Aug 11, 2009 | 5.690 | 5.740 | 5.430 | 5.570 | 11,364,570 | -0.18(-3.13%) |
Aug 10, 2009 | 5.580 | 5.770 | 5.530 | 5.750 | 10,073,224 | +0.17(+3.05%) |
Aug 07, 2009 | 5.400 | 5.610 | 5.343 | 5.580 | 6,002,915 | +0.28(+5.28%) |
Aug 06, 2009 | 5.430 | 5.435 | 5.280 | 5.300 | 5,413,620 | -0.12(-2.21%) |
Aug 05, 2009 | 5.450 | 5.470 | 5.370 | 5.420 | 11,956,413 | +0.01(+0.18%) |
Aug 04, 2009 | 5.480 | 5.690 | 5.340 | 5.410 | 11,154,537 | -0.13(-2.35%) |
Aug 03, 2009 | 5.400 | 5.560 | 5.370 | 5.540 | 13,445,697 | +0.22(+4.14%) |
Jul 31, 2009 | 5.050 | 5.360 | 4.940 | 5.320 | 12,603,524 | +0.30(+5.98%) |
Jul 30, 2009 | 4.820 | 5.110 | 4.500 | 5.020 | 21,639,136 | -0.11(-2.14%) |
Jul 29, 2009 | 5.360 | 5.400 | 5.070 | 5.130 | 12,995,491 | -0.24(-4.47%) |
Jul 28, 2009 | 5.370 | 5.410 | 5.270 | 5.370 | 6,620,574 | +0.02(+0.37%) |
Jul 27, 2009 | 5.420 | 5.550 | 5.290 | 5.350 | 8,526,693 | -0.17(-3.08%) |
Jul 24, 2009 | 5.470 | 5.540 | 5.300 | 5.520 | 5,498,528 | -0.01(-0.18%) |
Jul 23, 2009 | 5.150 | 5.640 | 5.150 | 5.530 | 17,414,716 | +0.35(+6.76%) |
Jul 22, 2009 | 4.880 | 5.330 | 4.830 | 5.180 | 11,094,748 | +0.24(+4.86%) |
Jul 21, 2009 | 4.910 | 4.940 | 4.700 | 4.940 | 12,558,722 | -0.01(-0.20%) |
Jul 20, 2009 | 4.840 | 4.990 | 4.840 | 4.950 | 9,708,548 | +0.05(+1.02%) |
Jul 17, 2009 | 4.880 | 4.940 | 4.710 | 4.900 | 6,424,958 | +0.09(+1.87%) |
Jul 16, 2009 | 4.860 | 4.940 | 4.640 | 4.810 | 8,625,468 | -0.10(-2.04%) |
Jul 15, 2009 | 4.700 | 4.990 | 4.620 | 4.910 | 10,745,894 | +0.34(+7.44%) |
Jul 14, 2009 | 4.310 | 4.770 | 4.240 | 4.570 | 8,406,017 | +0.23(+5.30%) |
Jul 13, 2009 | 4.110 | 4.400 | 3.960 | 4.340 | 10,588,941 | +0.26(+6.37%) |
Jul 10, 2009 | 4.090 | 4.110 | 3.940 | 4.080 | 7,167,271 | -0.05(-1.21%) |
Jul 09, 2009 | 4.040 | 4.170 | 3.950 | 4.130 | 7,813,326 | +0.09(+2.23%) |
Jul 08, 2009 | 4.100 | 4.100 | 4.000 | 4.040 | 7,685,791 | -0.07(-1.70%) |
Jul 07, 2009 | 4.150 | 4.190 | 4.010 | 4.110 | 8,838,032 | -0.05(-1.20%) |
Jul 06, 2009 | 4.090 | 4.200 | 3.970 | 4.160 | 6,974,486 | +0.05(+1.22%) |
Jul 02, 2009 | 4.260 | 4.280 | 4.100 | 4.110 | 5,416,391 | -0.21(-4.86%) |
Jul 01, 2009 | 4.210 | 4.380 | 4.150 | 4.320 | 7,370,080 | +0.17(+4.10%) |
Jun 30, 2009 | 4.090 | 4.190 | 4.050 | 4.150 | 6,640,661 | +0.06(+1.47%) |
Jun 29, 2009 | 4.150 | 4.250 | 4.040 | 4.090 | 8,786,672 | -0.12(-2.85%) |
Jun 26, 2009 | 4.190 | 4.250 | 4.100 | 4.210 | 5,622,905 | -0.01(-0.24%) |
Jun 25, 2009 | 4.228 | 4.320 | 4.037 | 4.220 | 9,403,579 | +0.15(+3.69%) |
Jun 24, 2009 | 4.030 | 4.180 | 4.010 | 4.070 | 6,092,530 | +0.04(+0.99%) |
Jun 23, 2009 | 3.980 | 4.070 | 3.950 | 4.030 | 3,823,080 | +0.06(+1.51%) |
Jun 22, 2009 | 4.220 | 4.230 | 3.890 | 3.970 | 5,959,865 | -0.38(-8.74%) |
Jun 19, 2009 | 4.320 | 4.390 | 4.250 | 4.350 | 6,878,637 | +0.11(+2.59%) |
Jun 18, 2009 | 4.100 | 4.260 | 4.000 | 4.240 | 5,446,446 | +0.14(+3.41%) |
Jun 17, 2009 | 4.140 | 4.220 | 3.990 | 4.100 | 10,299,417 | -0.04(-0.97%) |
Jun 16, 2009 | 4.260 | 4.375 | 4.130 | 4.140 | 6,931,627 | -0.06(-1.43%) |
Jun 15, 2009 | 4.340 | 4.370 | 4.120 | 4.200 | 5,013,617 | -0.20(-4.55%) |
Jun 12, 2009 | 4.580 | 4.600 | 4.350 | 4.400 | 4,894,772 | -0.22(-4.76%) |
Jun 11, 2009 | 4.280 | 4.730 | 4.220 | 4.620 | 10,224,522 | +0.35(+8.20%) |
Jun 10, 2009 | 4.220 | 4.360 | 4.090 | 4.270 | 6,618,787 | +0.06(+1.43%) |
Jun 09, 2009 | 4.110 | 4.270 | 4.060 | 4.210 | 7,249,662 | +0.08(+1.94%) |
Jun 08, 2009 | 4.060 | 4.160 | 3.930 | 4.130 | 4,422,608 | +0.03(+0.73%) |
Jun 05, 2009 | 4.170 | 4.230 | 4.050 | 4.100 | 6,308,302 | -0.05(-1.20%) |
Jun 04, 2009 | 3.970 | 4.170 | 3.960 | 4.150 | 4,919,402 | +0.17(+4.27%) |
Jun 03, 2009 | 4.060 | 4.100 | 3.910 | 3.980 | 4,551,005 | -0.17(-4.10%) |
Jun 02, 2009 | 4.190 | 4.250 | 4.070 | 4.150 | 6,167,904 | -0.08(-1.89%) |
Jun 01, 2009 | 3.980 | 4.280 | 3.900 | 4.230 | 9,806,884 | +0.27(+6.82%) |
May 29, 2009 | 3.690 | 3.960 | 3.610 | 3.960 | 10,753,501 | +0.31(+8.49%) |
May 28, 2009 | 3.600 | 3.670 | 3.420 | 3.650 | 7,038,461 | +0.14(+3.99%) |
May 27, 2009 | 3.700 | 3.700 | 3.480 | 3.510 | 7,619,545 | -0.19(-5.14%) |
May 26, 2009 | 3.250 | 3.710 | 3.240 | 3.700 | 9,871,572 | +0.40(+12.12%) |
May 22, 2009 | 3.390 | 3.430 | 3.200 | 3.300 | 7,200,692 | -0.05(-1.49%) |
May 21, 2009 | 3.540 | 3.570 | 3.280 | 3.350 | 6,486,593 | -0.24(-6.69%) |
May 20, 2009 | 3.760 | 3.830 | 3.520 | 3.590 | 6,551,760 | -0.15(-4.01%) |
May 19, 2009 | 3.670 | 3.800 | 3.580 | 3.740 | 5,190,121 | +0.05(+1.36%) |
May 18, 2009 | 3.590 | 3.720 | 3.410 | 3.690 | 9,340,106 | +0.19(+5.43%) |
May 15, 2009 | 3.500 | 3.615 | 3.360 | 3.500 | 6,857,171 | +0.00(+0.00%) |
May 14, 2009 | 3.210 | 3.970 | 3.210 | 3.500 | 10,739,401 | +0.31(+9.72%) |
May 13, 2009 | 3.320 | 3.400 | 3.120 | 3.190 | 13,417,145 | -0.31(-8.86%) |
May 12, 2009 | 3.690 | 3.820 | 3.480 | 3.500 | 13,116,040 | -0.27(-7.16%) |
May 11, 2009 | 3.870 | 3.910 | 3.620 | 3.770 | 5,644,742 | -0.16(-4.07%) |
May 08, 2009 | 4.020 | 4.130 | 3.905 | 3.930 | 6,733,549 | -0.05(-1.26%) |
May 07, 2009 | 4.270 | 4.300 | 3.870 | 3.980 | 6,823,667 | -0.25(-5.91%) |
May 06, 2009 | 4.200 | 4.240 | 4.040 | 4.230 | 8,668,799 | +0.12(+2.92%) |
May 05, 2009 | 4.190 | 4.230 | 4.040 | 4.110 | 7,453,436 | -0.09(-2.14%) |
May 04, 2009 | 4.120 | 4.200 | 3.950 | 4.200 | 5,103,948 | +0.23(+5.79%) |