Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.17 | 11.23 | 10.56 | 10.56 | 2,304,299 | -0.64(-5.69%) |
Apr 29, 2010 | 10.87 | 11.22 | 10.87 | 11.20 | 1,758,885 | +0.45(+4.23%) |
Apr 28, 2010 | 10.87 | 10.97 | 10.70 | 10.74 | 1,714,728 | +0.00(+0.00%) |
Apr 27, 2010 | 11.08 | 11.20 | 10.74 | 10.74 | 3,156,697 | -0.41(-3.68%) |
Apr 26, 2010 | 10.93 | 11.25 | 10.88 | 11.15 | 1,620,028 | +0.20(+1.84%) |
Apr 23, 2010 | 10.80 | 11.01 | 10.63 | 10.95 | 1,868,215 | +0.20(+1.82%) |
Apr 22, 2010 | 10.57 | 10.81 | 10.50 | 10.75 | 1,428,046 | +0.09(+0.83%) |
Apr 21, 2010 | 10.40 | 10.73 | 10.34 | 10.67 | 1,768,865 | +0.22(+2.11%) |
Apr 20, 2010 | 10.28 | 10.46 | 10.22 | 10.45 | 1,953,351 | +0.18(+1.78%) |
Apr 19, 2010 | 10.14 | 10.32 | 10.07 | 10.26 | 2,140,555 | +0.04(+0.43%) |
Apr 16, 2010 | 10.47 | 10.55 | 10.22 | 10.22 | 2,449,468 | -0.25(-2.41%) |
Apr 15, 2010 | 10.71 | 10.76 | 10.47 | 10.47 | 2,892,011 | -0.24(-2.24%) |
Apr 14, 2010 | 10.92 | 10.93 | 10.62 | 10.71 | 2,454,623 | -0.13(-1.22%) |
Apr 13, 2010 | 10.62 | 10.91 | 10.58 | 10.84 | 2,133,979 | +0.22(+2.08%) |
Apr 12, 2010 | 10.55 | 10.81 | 10.48 | 10.62 | 3,785,534 | +0.12(+1.14%) |
Apr 09, 2010 | 10.37 | 10.54 | 10.33 | 10.50 | 2,234,251 | +0.33(+3.22%) |
Apr 08, 2010 | 10.12 | 10.22 | 10.07 | 10.17 | 2,093,152 | +0.06(+0.56%) |
Apr 07, 2010 | 10.31 | 10.39 | 10.07 | 10.12 | 3,121,669 | -0.23(-2.19%) |
Apr 06, 2010 | 9.966 | 10.34 | 9.910 | 10.34 | 2,384,112 | +0.33(+3.34%) |
Apr 05, 2010 | 9.821 | 10.05 | 9.790 | 10.01 | 1,659,075 | +0.25(+2.59%) |
Apr 01, 2010 | 9.758 | 9.758 | 9.758 | 9.758 | 1,901,939 | +0.06(+0.65%) |
Mar 31, 2010 | 9.802 | 9.802 | 9.651 | 9.695 | 3,543,314 | -0.11(-1.09%) |
Mar 30, 2010 | 9.752 | 9.891 | 9.682 | 9.802 | 2,275,513 | +0.08(+0.84%) |
Mar 29, 2010 | 9.840 | 9.840 | 9.626 | 9.720 | 3,178,662 | -0.04(-0.39%) |
Mar 26, 2010 | 9.840 | 9.877 | 9.683 | 9.758 | 1,662,411 | -0.01(-0.06%) |
Mar 25, 2010 | 9.789 | 9.921 | 9.702 | 9.764 | 2,461,922 | +0.04(+0.39%) |
Mar 24, 2010 | 9.677 | 9.846 | 9.652 | 9.727 | 2,482,460 | +0.00(+0.00%) |
Mar 23, 2010 | 9.752 | 9.796 | 9.614 | 9.727 | 3,441,434 | -0.08(-0.83%) |
Mar 22, 2010 | 9.714 | 9.840 | 9.670 | 9.808 | 2,428,735 | +0.02(+0.19%) |
Mar 19, 2010 | 9.996 | 10.07 | 9.777 | 9.789 | 2,638,045 | -0.21(-2.13%) |
Mar 18, 2010 | 10.05 | 10.17 | 9.971 | 10.00 | 1,901,693 | -0.07(-0.69%) |
Mar 17, 2010 | 9.902 | 10.12 | 9.840 | 10.07 | 1,893,299 | +0.22(+2.23%) |
Mar 16, 2010 | 9.652 | 9.909 | 9.633 | 9.852 | 1,843,125 | +0.20(+2.08%) |
Mar 15, 2010 | 9.539 | 9.658 | 9.533 | 9.652 | 1,807,205 | -0.06(-0.65%) |
Mar 12, 2010 | 9.752 | 9.796 | 9.627 | 9.714 | 1,579,956 | +0.06(+0.65%) |
Mar 11, 2010 | 9.376 | 9.664 | 9.313 | 9.652 | 2,370,675 | +0.23(+2.39%) |
Mar 10, 2010 | 9.395 | 9.501 | 9.351 | 9.426 | 2,268,951 | +0.02(+0.20%) |
Mar 09, 2010 | 9.332 | 9.652 | 9.276 | 9.407 | 3,196,538 | +0.06(+0.67%) |
Mar 08, 2010 | 9.207 | 9.426 | 9.138 | 9.344 | 2,387,128 | +0.16(+1.77%) |
Mar 05, 2010 | 9.000 | 9.232 | 8.931 | 9.182 | 1,932,622 | +0.26(+2.88%) |
Mar 04, 2010 | 8.862 | 8.937 | 8.812 | 8.925 | 1,314,263 | +0.06(+0.71%) |
Mar 03, 2010 | 8.724 | 8.918 | 8.705 | 8.862 | 1,472,751 | +0.16(+1.87%) |
Mar 02, 2010 | 8.849 | 8.893 | 8.668 | 8.699 | 2,369,925 | -0.11(-1.21%) |
Mar 01, 2010 | 8.818 | 8.849 | 8.711 | 8.806 | 1,557,769 | -0.03(-0.28%) |
Feb 26, 2010 | 8.755 | 8.912 | 8.718 | 8.831 | 1,835,881 | +0.08(+0.86%) |
Feb 25, 2010 | 8.611 | 8.755 | 8.536 | 8.755 | 1,304,518 | +0.02(+0.22%) |
Feb 24, 2010 | 8.643 | 8.743 | 8.567 | 8.737 | 1,859,335 | +0.10(+1.16%) |
Feb 23, 2010 | 8.730 | 8.799 | 8.624 | 8.636 | 2,251,573 | -0.09(-1.08%) |
Feb 22, 2010 | 8.780 | 8.780 | 8.624 | 8.730 | 2,490,741 | +0.04(+0.51%) |
Feb 19, 2010 | 8.630 | 8.774 | 8.624 | 8.686 | 1,214,011 | -0.04(-0.43%) |
Feb 18, 2010 | 8.586 | 8.737 | 8.549 | 8.724 | 1,214,704 | +0.11(+1.31%) |
Feb 17, 2010 | 8.586 | 8.661 | 8.530 | 8.611 | 1,433,358 | +0.07(+0.81%) |
Feb 16, 2010 | 8.386 | 8.586 | 8.386 | 8.542 | 2,354,443 | +0.21(+2.48%) |
Feb 12, 2010 | 8.091 | 8.335 | 8.335 | 8.335 | 1,873,386 | +0.13(+1.60%) |
Feb 11, 2010 | 8.210 | 8.248 | 8.110 | 8.204 | 4,097,167 | +0.00(+0.00%) |
Feb 10, 2010 | 8.323 | 8.467 | 8.010 | 8.204 | 4,666,306 | +0.06(+0.69%) |
Feb 09, 2010 | 8.448 | 8.448 | 8.116 | 8.147 | 3,278,471 | -0.16(-1.89%) |
Feb 08, 2010 | 8.555 | 8.730 | 8.304 | 8.304 | 3,258,483 | -0.25(-2.93%) |
Feb 05, 2010 | 8.392 | 8.567 | 8.235 | 8.555 | 2,783,308 | +0.16(+1.94%) |
Feb 04, 2010 | 8.699 | 8.730 | 8.329 | 8.392 | 2,809,610 | -0.41(-4.70%) |
Feb 03, 2010 | 8.868 | 8.906 | 8.730 | 8.806 | 1,403,260 | -0.11(-1.20%) |
Feb 02, 2010 | 8.711 | 8.931 | 8.643 | 8.912 | 2,132,076 | +0.19(+2.19%) |
Feb 01, 2010 | 8.661 | 8.843 | 8.655 | 8.721 | 2,334,558 | +0.05(+0.61%) |
Jan 29, 2010 | 8.812 | 8.831 | 8.549 | 8.668 | 2,983,867 | -0.05(-0.58%) |
Jan 28, 2010 | 8.762 | 8.881 | 8.599 | 8.718 | 2,086,150 | -0.07(-0.78%) |
Jan 27, 2010 | 8.762 | 8.818 | 8.589 | 8.787 | 2,724,314 | +0.03(+0.29%) |
Jan 26, 2010 | 8.994 | 9.019 | 8.737 | 8.762 | 3,200,003 | -0.10(-1.13%) |
Jan 25, 2010 | 8.994 | 9.044 | 8.730 | 8.862 | 1,945,770 | -0.06(-0.63%) |
Jan 22, 2010 | 9.075 | 9.188 | 8.868 | 8.918 | 2,337,301 | -0.16(-1.73%) |
Jan 21, 2010 | 9.213 | 9.263 | 9.025 | 9.075 | 2,360,086 | -0.16(-1.70%) |
Jan 20, 2010 | 9.376 | 9.448 | 9.113 | 9.232 | 2,678,120 | -0.20(-2.13%) |
Jan 19, 2010 | 9.200 | 9.445 | 9.119 | 9.432 | 2,169,335 | +0.25(+2.73%) |
Jan 15, 2010 | 9.106 | 9.182 | 9.182 | 9.182 | 2,292,388 | +0.06(+0.69%) |
Jan 14, 2010 | 9.138 | 9.182 | 9.037 | 9.119 | 1,314,676 | -0.10(-1.09%) |
Jan 13, 2010 | 8.975 | 9.238 | 8.956 | 9.219 | 2,153,470 | +0.23(+2.51%) |
Jan 12, 2010 | 9.031 | 9.056 | 8.806 | 8.994 | 1,998,440 | -0.10(-1.10%) |
Jan 11, 2010 | 9.000 | 9.138 | 8.975 | 9.094 | 984,600 | +0.12(+1.33%) |
Jan 08, 2010 | 9.006 | 9.062 | 8.925 | 8.975 | 905,733 | -0.11(-1.17%) |
Jan 07, 2010 | 8.925 | 9.131 | 8.874 | 9.081 | 2,111,732 | +0.15(+1.68%) |
Jan 06, 2010 | 8.981 | 9.119 | 8.906 | 8.931 | 1,878,362 | -0.03(-0.28%) |
Jan 05, 2010 | 8.862 | 9.037 | 8.862 | 8.956 | 5,515,375 | +0.11(+1.20%) |
Jan 04, 2010 | 8.975 | 9.044 | 8.743 | 8.849 | 2,246,676 | -0.08(-0.91%) |
Dec 31, 2009 | 9.131 | 8.931 | 8.931 | 8.931 | 1,839,719 | -0.15(-1.66%) |
Dec 30, 2009 | 9.037 | 9.088 | 8.943 | 9.081 | 1,334,898 | +0.03(+0.28%) |
Dec 29, 2009 | 9.225 | 9.301 | 9.037 | 9.056 | 1,340,748 | -0.24(-2.63%) |
Dec 28, 2009 | 9.370 | 9.457 | 9.263 | 9.301 | 1,258,840 | -0.01(-0.07%) |
Dec 24, 2009 | 9.257 | 9.344 | 9.232 | 9.307 | 495,163 | +0.08(+0.88%) |
Dec 23, 2009 | 9.144 | 9.332 | 9.144 | 9.225 | 2,529,001 | +0.06(+0.68%) |
Dec 22, 2009 | 8.987 | 9.250 | 8.968 | 9.163 | 2,095,885 | +0.16(+1.81%) |
Dec 21, 2009 | 8.868 | 9.050 | 8.862 | 9.000 | 1,575,003 | +0.13(+1.48%) |
Dec 18, 2009 | 8.799 | 8.900 | 8.649 | 8.868 | 1,847,304 | +0.04(+0.43%) |
Dec 17, 2009 | 8.831 | 8.874 | 8.696 | 8.831 | 2,250,496 | -0.06(-0.70%) |
Dec 16, 2009 | 8.649 | 8.906 | 8.649 | 8.893 | 3,337,424 | +0.30(+3.50%) |
Dec 15, 2009 | 8.655 | 8.686 | 8.523 | 8.592 | 2,613,805 | -0.11(-1.22%) |
Dec 14, 2009 | 8.530 | 8.699 | 8.511 | 8.699 | 3,934,622 | +0.19(+2.28%) |
Dec 11, 2009 | 8.417 | 8.523 | 8.379 | 8.505 | 1,924,837 | +0.11(+1.27%) |
Dec 10, 2009 | 8.549 | 8.567 | 8.348 | 8.398 | 2,133,826 | -0.09(-1.11%) |
Dec 09, 2009 | 8.523 | 8.636 | 8.480 | 8.492 | 2,054,313 | -0.06(-0.73%) |
Dec 08, 2009 | 8.611 | 8.780 | 8.511 | 8.555 | 2,034,400 | -0.11(-1.30%) |
Dec 07, 2009 | 8.856 | 8.900 | 8.592 | 8.668 | 1,892,766 | -0.21(-2.40%) |
Dec 04, 2009 | 8.843 | 9.037 | 8.599 | 8.881 | 3,819,674 | +0.21(+2.38%) |
Dec 03, 2009 | 8.849 | 9.022 | 8.661 | 8.674 | 3,225,439 | -0.13(-1.49%) |
Dec 02, 2009 | 8.743 | 8.912 | 8.674 | 8.806 | 5,919,617 | +0.09(+1.01%) |
Dec 01, 2009 | 8.668 | 8.793 | 8.608 | 8.718 | 2,272,700 | +0.12(+1.38%) |
Nov 30, 2009 | 8.386 | 8.624 | 8.310 | 8.599 | 3,554,554 | +0.25(+3.00%) |
Nov 27, 2009 | 8.298 | 8.533 | 8.198 | 8.348 | 1,137,809 | -0.26(-2.99%) |
Nov 25, 2009 | 8.624 | 8.743 | 8.542 | 8.605 | 1,255,725 | +0.04(+0.51%) |
Nov 24, 2009 | 8.555 | 8.599 | 8.442 | 8.561 | 2,901,777 | -0.03(-0.29%) |
Nov 23, 2009 | 8.555 | 8.668 | 8.429 | 8.586 | 3,218,637 | +0.18(+2.16%) |
Nov 20, 2009 | 8.386 | 8.429 | 8.323 | 8.404 | 1,420,566 | -0.01(-0.07%) |
Nov 19, 2009 | 8.586 | 8.636 | 8.285 | 8.411 | 3,410,379 | -0.19(-2.19%) |
Nov 18, 2009 | 8.342 | 8.643 | 8.210 | 8.599 | 2,738,052 | +0.31(+3.70%) |
Nov 17, 2009 | 8.448 | 8.586 | 8.285 | 8.292 | 2,073,055 | -0.17(-2.00%) |
Nov 16, 2009 | 8.254 | 8.586 | 8.254 | 8.461 | 2,900,936 | +0.23(+2.82%) |
Nov 13, 2009 | 8.122 | 8.298 | 8.028 | 8.229 | 2,876,864 | +0.22(+2.74%) |
Nov 12, 2009 | 8.104 | 8.166 | 8.010 | 8.010 | 2,866,957 | -0.12(-1.46%) |
Nov 11, 2009 | 8.097 | 8.210 | 7.991 | 8.129 | 3,253,157 | +0.08(+0.93%) |
Nov 10, 2009 | 8.072 | 8.110 | 7.922 | 8.053 | 2,503,420 | -0.05(-0.62%) |
Nov 09, 2009 | 7.759 | 8.122 | 7.721 | 8.104 | 4,190,071 | +0.41(+5.38%) |
Nov 06, 2009 | 7.621 | 7.746 | 7.540 | 7.690 | 2,853,753 | +0.16(+2.08%) |
Nov 05, 2009 | 7.458 | 7.684 | 7.427 | 7.533 | 3,385,697 | +0.12(+1.61%) |
Nov 04, 2009 | 7.527 | 7.709 | 7.264 | 7.414 | 4,334,004 | +0.01(+0.17%) |
Nov 03, 2009 | 7.207 | 7.446 | 7.013 | 7.402 | 5,398,396 | +0.07(+0.94%) |
Nov 02, 2009 | 7.370 | 7.508 | 7.132 | 7.333 | 3,213,773 | -0.06(-0.85%) |
Oct 30, 2009 | 7.452 | 7.496 | 7.207 | 7.395 | 5,057,836 | -0.15(-1.99%) |
Oct 29, 2009 | 7.295 | 7.580 | 7.276 | 7.546 | 4,603,270 | +0.25(+3.44%) |
Oct 28, 2009 | 7.602 | 7.709 | 7.283 | 7.295 | 3,586,769 | -0.36(-4.67%) |
Oct 27, 2009 | 7.859 | 7.947 | 7.624 | 7.652 | 1,948,511 | -0.19(-2.48%) |
Oct 26, 2009 | 7.947 | 8.104 | 7.828 | 7.847 | 1,797,089 | -0.03(-0.32%) |
Oct 23, 2009 | 7.890 | 7.944 | 7.803 | 7.872 | 1,829,944 | -0.16(-2.03%) |
Oct 22, 2009 | 7.803 | 8.047 | 7.684 | 8.035 | 2,381,900 | +0.24(+3.05%) |
Oct 21, 2009 | 7.790 | 8.022 | 7.721 | 7.796 | 3,906,349 | +0.00(+0.00%) |
Oct 20, 2009 | 7.746 | 7.853 | 7.721 | 7.796 | 1,887,894 | -0.22(-2.74%) |
Oct 19, 2009 | 7.890 | 8.028 | 7.809 | 8.016 | 1,084,318 | +0.17(+2.16%) |
Oct 16, 2009 | 8.066 | 8.116 | 7.847 | 7.847 | 1,853,830 | -0.35(-4.28%) |
Oct 15, 2009 | 8.179 | 8.298 | 8.147 | 8.198 | 1,318,489 | -0.12(-1.43%) |
Oct 14, 2009 | 8.166 | 8.323 | 8.097 | 8.317 | 2,779,652 | +0.31(+3.83%) |
Oct 13, 2009 | 8.066 | 8.097 | 7.828 | 8.010 | 2,011,026 | -0.16(-1.92%) |
Oct 12, 2009 | 8.035 | 8.185 | 8.010 | 8.166 | 1,304,836 | +0.09(+1.09%) |
Oct 09, 2009 | 7.941 | 8.110 | 7.865 | 8.079 | 2,410,592 | +0.06(+0.78%) |
Oct 08, 2009 | 7.822 | 8.122 | 7.815 | 8.016 | 1,981,444 | +0.26(+3.40%) |
Oct 07, 2009 | 7.771 | 7.865 | 7.634 | 7.753 | 2,072,991 | -0.01(-0.16%) |
Oct 06, 2009 | 7.916 | 8.010 | 7.565 | 7.765 | 2,477,062 | -0.04(-0.48%) |
Oct 05, 2009 | 7.546 | 7.809 | 7.383 | 7.803 | 2,633,129 | +0.35(+4.71%) |
Oct 02, 2009 | 7.646 | 7.665 | 7.276 | 7.452 | 5,884,487 | +0.06(+0.85%) |
Oct 01, 2009 | 7.684 | 7.759 | 7.370 | 7.389 | 5,286,814 | -0.31(-3.99%) |
Sep 30, 2009 | 7.790 | 7.840 | 7.496 | 7.696 | 4,214,191 | -0.06(-0.73%) |
Sep 29, 2009 | 8.016 | 8.135 | 7.677 | 7.753 | 3,202,738 | -0.02(-0.24%) |
Sep 28, 2009 | 7.734 | 8.022 | 7.690 | 7.771 | 3,486,341 | +0.03(+0.40%) |
Sep 25, 2009 | 7.759 | 7.859 | 7.596 | 7.740 | 3,845,092 | -0.07(-0.88%) |
Sep 24, 2009 | 8.185 | 8.198 | 7.608 | 7.809 | 4,510,150 | -0.29(-3.63%) |
Sep 23, 2009 | 8.574 | 8.580 | 8.053 | 8.104 | 5,012,877 | -0.46(-5.41%) |
Sep 22, 2009 | 8.398 | 8.574 | 8.386 | 8.567 | 5,177,738 | +0.21(+2.55%) |
Sep 21, 2009 | 8.868 | 8.893 | 8.241 | 8.354 | 3,838,786 | -0.34(-3.89%) |
Sep 18, 2009 | 8.617 | 8.793 | 8.379 | 8.693 | 6,684,927 | +0.16(+1.84%) |
Sep 17, 2009 | 8.611 | 9.050 | 8.398 | 8.536 | 4,278,026 | +0.16(+1.95%) |
Sep 16, 2009 | 8.292 | 8.724 | 8.241 | 8.373 | 4,694,801 | +0.13(+1.60%) |
Sep 15, 2009 | 8.160 | 8.404 | 8.072 | 8.241 | 3,687,491 | +0.14(+1.78%) |
Sep 14, 2009 | 7.809 | 8.110 | 7.728 | 8.097 | 3,364,361 | +0.23(+2.87%) |
Sep 11, 2009 | 7.953 | 8.041 | 7.734 | 7.872 | 3,190,069 | -0.10(-1.26%) |
Sep 10, 2009 | 7.765 | 7.984 | 7.671 | 7.972 | 3,073,717 | +0.16(+2.09%) |
Sep 09, 2009 | 7.665 | 7.840 | 7.608 | 7.809 | 3,588,168 | +0.14(+1.88%) |
Sep 08, 2009 | 7.615 | 7.684 | 7.464 | 7.665 | 3,010,830 | +0.19(+2.60%) |
Sep 04, 2009 | 7.333 | 7.496 | 7.245 | 7.471 | 1,926,728 | +0.09(+1.19%) |
Sep 03, 2009 | 7.383 | 7.496 | 7.201 | 7.383 | 3,748,674 | +0.18(+2.43%) |
Sep 02, 2009 | 7.220 | 7.389 | 7.101 | 7.207 | 4,385,446 | -0.10(-1.37%) |
Sep 01, 2009 | 7.521 | 7.728 | 7.301 | 7.308 | 4,405,096 | -0.28(-3.72%) |
Aug 31, 2009 | 7.746 | 8.122 | 7.577 | 7.590 | 4,840,080 | -0.08(-1.06%) |
Aug 28, 2009 | 7.677 | 7.771 | 7.527 | 7.671 | 1,719,135 | +0.03(+0.41%) |
Aug 27, 2009 | 7.696 | 7.740 | 7.351 | 7.640 | 1,870,012 | -0.01(-0.08%) |
Aug 26, 2009 | 7.527 | 7.731 | 7.439 | 7.646 | 3,204,102 | +0.16(+2.18%) |
Aug 25, 2009 | 7.458 | 7.646 | 7.458 | 7.483 | 2,083,316 | +0.01(+0.08%) |
Aug 24, 2009 | 7.627 | 7.684 | 7.477 | 7.477 | 3,196,215 | -0.06(-0.75%) |
Aug 21, 2009 | 7.314 | 7.665 | 7.276 | 7.533 | 1,979,076 | +0.34(+4.80%) |
Aug 20, 2009 | 6.944 | 7.214 | 6.919 | 7.189 | 2,723,551 | +0.27(+3.89%) |
Aug 19, 2009 | 6.932 | 7.057 | 6.806 | 6.919 | 1,752,085 | -0.09(-1.25%) |
Aug 18, 2009 | 6.756 | 7.145 | 6.725 | 7.007 | 3,815,381 | -0.01(-0.09%) |
Aug 17, 2009 | 7.019 | 7.076 | 6.681 | 7.013 | 3,345,882 | -0.28(-3.87%) |
Aug 14, 2009 | 7.163 | 7.540 | 7.138 | 7.295 | 3,052,081 | -0.10(-1.36%) |
Aug 13, 2009 | 7.583 | 7.640 | 7.289 | 7.395 | 2,711,790 | -0.08(-1.09%) |
Aug 12, 2009 | 7.176 | 7.552 | 7.176 | 7.477 | 3,062,632 | +0.34(+4.74%) |
Aug 11, 2009 | 7.182 | 7.295 | 7.063 | 7.138 | 4,104,701 | -0.16(-2.15%) |
Aug 10, 2009 | 7.753 | 7.753 | 7.207 | 7.295 | 4,738,080 | -0.45(-5.83%) |
Aug 07, 2009 | 7.333 | 7.953 | 7.289 | 7.746 | 6,238,209 | +0.55(+7.67%) |
Aug 06, 2009 | 7.257 | 7.590 | 7.145 | 7.195 | 6,521,551 | -0.33(-4.33%) |
Aug 05, 2009 | 6.762 | 7.677 | 6.587 | 7.521 | 6,342,028 | +0.46(+6.48%) |
Aug 04, 2009 | 6.505 | 7.201 | 6.455 | 7.063 | 6,808,446 | +0.58(+8.99%) |
Aug 03, 2009 | 6.443 | 6.549 | 6.399 | 6.480 | 2,309,851 | +0.11(+1.77%) |
Jul 31, 2009 | 6.317 | 6.474 | 6.236 | 6.368 | 1,723,703 | -0.01(-0.20%) |
Jul 30, 2009 | 6.230 | 6.480 | 6.186 | 6.380 | 2,843,869 | +0.23(+3.77%) |
Jul 29, 2009 | 6.205 | 6.292 | 6.023 | 6.148 | 2,188,263 | -0.13(-2.10%) |
Jul 28, 2009 | 6.261 | 6.324 | 6.136 | 6.280 | 1,798,394 | -0.02(-0.30%) |
Jul 27, 2009 | 6.211 | 6.311 | 6.117 | 6.299 | 1,332,741 | +0.07(+1.11%) |
Jul 24, 2009 | 6.017 | 6.248 | 5.929 | 6.230 | 1,649 | +0.13(+2.05%) |
Jul 23, 2009 | 5.866 | 6.154 | 5.797 | 6.104 | 4,271,029 | +0.27(+4.62%) |
Jul 22, 2009 | 5.747 | 5.948 | 5.666 | 5.835 | 2,463,765 | +0.01(+0.11%) |
Jul 21, 2009 | 5.998 | 6.054 | 5.760 | 5.829 | 2,251,932 | -0.13(-2.21%) |
Jul 20, 2009 | 5.634 | 5.960 | 5.609 | 5.960 | 2,364,345 | +0.35(+6.26%) |
Jul 17, 2009 | 5.772 | 5.772 | 5.547 | 5.609 | 3,640,298 | -0.16(-2.82%) |
Jul 16, 2009 | 5.590 | 5.825 | 5.503 | 5.772 | 3,703,446 | +0.10(+1.77%) |
Jul 15, 2009 | 5.471 | 5.741 | 5.465 | 5.672 | 4,350,222 | +0.24(+4.38%) |
Jul 14, 2009 | 5.189 | 5.440 | 5.133 | 5.434 | 4,204,476 | +0.20(+3.83%) |
Jul 13, 2009 | 5.026 | 5.252 | 5.020 | 5.233 | 5,135,642 | +0.26(+5.30%) |
Jul 10, 2009 | 5.008 | 5.095 | 4.857 | 4.970 | 2,974,264 | -0.08(-1.61%) |
Jul 09, 2009 | 5.221 | 5.221 | 5.051 | 5.051 | 2,843,085 | -0.07(-1.35%) |
Jul 08, 2009 | 5.365 | 5.365 | 5.014 | 5.120 | 5,070,043 | -0.16(-2.97%) |
Jul 07, 2009 | 5.597 | 5.597 | 5.252 | 5.277 | 3,117,232 | -0.33(-5.92%) |
Jul 06, 2009 | 5.277 | 5.653 | 5.221 | 5.609 | 4,422,788 | +0.24(+4.43%) |
Jul 02, 2009 | 5.553 | 5.653 | 5.302 | 5.371 | 3,882,796 | -0.40(-6.95%) |
Jul 01, 2009 | 5.672 | 5.810 | 5.603 | 5.772 | 1,778,414 | +0.14(+2.45%) |
Jun 30, 2009 | 5.471 | 5.703 | 5.434 | 5.634 | 2,987,020 | +0.14(+2.51%) |
Jun 29, 2009 | 5.528 | 5.528 | 5.283 | 5.496 | 2,249,245 | +0.01(+0.11%) |
Jun 26, 2009 | 5.290 | 5.515 | 5.208 | 5.490 | 2,510,972 | +0.11(+1.98%) |
Jun 25, 2009 | 5.214 | 5.384 | 5.211 | 5.384 | 2,943,604 | +0.04(+0.82%) |
Jun 24, 2009 | 5.264 | 5.346 | 5.152 | 5.340 | 2,627,704 | +0.17(+3.27%) |
Jun 23, 2009 | 5.308 | 5.396 | 5.139 | 5.170 | 4,315,369 | -0.14(-2.60%) |
Jun 22, 2009 | 5.484 | 5.528 | 5.271 | 5.308 | 3,334,474 | -0.32(-5.68%) |
Jun 19, 2009 | 5.540 | 5.662 | 5.490 | 5.628 | 2,600,338 | +0.11(+2.05%) |
Jun 18, 2009 | 5.584 | 5.653 | 5.453 | 5.515 | 3,004,380 | +0.04(+0.69%) |
Jun 17, 2009 | 5.735 | 5.735 | 5.478 | 5.478 | 2,558,415 | -0.14(-2.56%) |
Jun 16, 2009 | 5.622 | 5.797 | 5.446 | 5.622 | 2,000,364 | -0.05(-0.88%) |
Jun 15, 2009 | 5.829 | 5.929 | 5.653 | 5.672 | 3,175,921 | -0.30(-5.04%) |
Jun 12, 2009 | 5.841 | 5.998 | 5.709 | 5.973 | 2,701,337 | +0.18(+3.03%) |
Jun 11, 2009 | 6.048 | 6.098 | 5.735 | 5.797 | 2,982,857 | -0.19(-3.24%) |
Jun 10, 2009 | 6.092 | 6.192 | 5.847 | 5.992 | 5,162,516 | -0.07(-1.14%) |
Jun 09, 2009 | 6.029 | 6.180 | 5.897 | 6.060 | 2,294,787 | -0.04(-0.62%) |
Jun 08, 2009 | 6.117 | 6.180 | 6.029 | 6.098 | 2,088,786 | -0.09(-1.42%) |
Jun 05, 2009 | 6.292 | 6.512 | 6.136 | 6.186 | 2,878,715 | -0.06(-1.00%) |
Jun 04, 2009 | 6.161 | 6.355 | 5.954 | 6.248 | 3,494,832 | +0.18(+3.00%) |
Jun 03, 2009 | 5.744 | 6.117 | 5.735 | 6.067 | 2,564,635 | +0.20(+3.42%) |
Jun 02, 2009 | 5.841 | 6.092 | 5.716 | 5.866 | 4,176,056 | -0.05(-0.85%) |
Jun 01, 2009 | 5.866 | 6.230 | 5.691 | 5.916 | 4,274,704 | +0.09(+1.51%) |
May 29, 2009 | 5.559 | 5.829 | 5.503 | 5.829 | 4,884,109 | +0.13(+2.31%) |
May 28, 2009 | 5.459 | 5.703 | 5.277 | 5.697 | 4,214,356 | +0.33(+6.07%) |
May 27, 2009 | 5.572 | 5.572 | 5.290 | 5.371 | 4,779,938 | -0.24(-4.35%) |
May 26, 2009 | 5.145 | 5.641 | 5.145 | 5.615 | 6,402,997 | +0.26(+4.92%) |
May 22, 2009 | 5.691 | 5.753 | 5.315 | 5.352 | 2,545,544 | -0.26(-4.69%) |
May 21, 2009 | 5.672 | 5.829 | 5.462 | 5.615 | 3,413,510 | -0.07(-1.21%) |
May 20, 2009 | 5.735 | 6.123 | 5.634 | 5.684 | 4,944,083 | -0.28(-4.63%) |
May 19, 2009 | 5.854 | 6.136 | 5.772 | 5.960 | 3,110,711 | -0.08(-1.25%) |
May 18, 2009 | 5.609 | 6.042 | 5.509 | 6.035 | 4,766,158 | +0.53(+9.68%) |
May 15, 2009 | 5.735 | 5.760 | 5.390 | 5.503 | 4,602,643 | -0.24(-4.25%) |
May 14, 2009 | 5.427 | 5.803 | 5.371 | 5.747 | 5,767,993 | +0.23(+4.20%) |
May 13, 2009 | 5.735 | 6.042 | 5.465 | 5.515 | 6,795,993 | -0.53(-8.81%) |
May 12, 2009 | 6.042 | 6.230 | 5.829 | 6.048 | 4,890,289 | +0.04(+0.63%) |
May 11, 2009 | 5.891 | 6.173 | 5.659 | 6.010 | 4,171,083 | -0.24(-3.91%) |
May 08, 2009 | 5.766 | 6.436 | 5.565 | 6.255 | 6,033,909 | +0.64(+11.38%) |
May 07, 2009 | 6.079 | 6.242 | 5.540 | 5.615 | 5,615,708 | -0.20(-3.45%) |
May 06, 2009 | 5.941 | 6.518 | 5.515 | 5.816 | 6,293,790 | +0.16(+2.77%) |
May 05, 2009 | 5.822 | 5.954 | 5.628 | 5.659 | 4,728,510 | -0.16(-2.80%) |
May 04, 2009 | 5.590 | 5.923 | 5.584 | 5.822 | 7,612,494 | +0.23(+4.03%) |