Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.747 | 9.813 | 9.642 | 9.670 | 107,509,664 | -0.08(-0.79%) |
Feb 25, 2010 | 9.681 | 9.769 | 9.604 | 9.747 | 97,020,144 | -0.07(-0.67%) |
Feb 24, 2010 | 9.775 | 9.929 | 9.698 | 9.813 | 122,908,928 | +0.08(+0.79%) |
Feb 23, 2010 | 9.830 | 9.885 | 9.703 | 9.736 | 86,884,680 | -0.15(-1.56%) |
Feb 22, 2010 | 9.907 | 10.00 | 9.797 | 9.890 | 105,266,960 | -0.02(-0.22%) |
Feb 19, 2010 | 9.819 | 9.973 | 9.769 | 9.912 | 91,941,472 | +0.22(+2.25%) |
Feb 18, 2010 | 9.742 | 9.780 | 9.670 | 9.695 | 103,663,584 | -0.04(-0.42%) |
Feb 17, 2010 | 9.835 | 9.841 | 9.659 | 9.736 | 105,724,640 | -0.03(-0.28%) |
Feb 16, 2010 | 9.896 | 9.962 | 9.703 | 9.764 | 114,849,272 | -0.04(-0.45%) |
Feb 12, 2010 | 9.835 | 9.808 | 9.808 | 9.808 | 91,364,736 | -0.04(-0.39%) |
Feb 11, 2010 | 9.780 | 9.934 | 9.709 | 9.846 | 99,260,944 | +0.07(+0.73%) |
Feb 10, 2010 | 9.874 | 9.907 | 9.716 | 9.775 | 108,816,144 | -0.08(-0.78%) |
Feb 09, 2010 | 9.846 | 10.00 | 9.725 | 9.852 | 128,814,256 | +0.04(+0.39%) |
Feb 08, 2010 | 9.868 | 9.918 | 9.764 | 9.813 | 100,961,048 | -0.08(-0.84%) |
Feb 05, 2010 | 9.868 | 10.02 | 9.698 | 9.896 | 164,067,504 | -0.04(-0.39%) |
Feb 04, 2010 | 10.11 | 10.16 | 9.923 | 9.934 | 171,001,504 | -0.32(-3.17%) |
Feb 03, 2010 | 10.30 | 10.39 | 10.15 | 10.26 | 206,890,096 | -0.24(-2.31%) |
Feb 02, 2010 | 10.30 | 10.55 | 10.25 | 10.50 | 123,873,664 | +0.26(+2.50%) |
Feb 01, 2010 | 10.26 | 10.37 | 10.21 | 10.25 | 72,129,720 | +0.06(+0.59%) |
Jan 29, 2010 | 10.21 | 10.35 | 10.11 | 10.19 | 102,675,264 | +0.02(+0.16%) |
Jan 28, 2010 | 10.41 | 10.43 | 10.16 | 10.17 | 93,322,960 | -0.20(-1.95%) |
Jan 27, 2010 | 10.25 | 10.42 | 10.19 | 10.37 | 100,045,928 | +0.12(+1.17%) |
Jan 26, 2010 | 10.22 | 10.32 | 10.17 | 10.25 | 79,877,424 | -0.04(-0.37%) |
Jan 25, 2010 | 10.50 | 10.51 | 10.28 | 10.29 | 90,268,304 | -0.06(-0.58%) |
Jan 22, 2010 | 10.51 | 10.87 | 10.32 | 10.35 | 113,049,848 | -0.15(-1.45%) |
Jan 21, 2010 | 10.94 | 11.00 | 10.46 | 10.50 | 141,388,448 | -0.38(-3.51%) |
Jan 20, 2010 | 10.94 | 11.11 | 10.85 | 10.88 | 145,176,784 | -0.03(-0.30%) |
Jan 19, 2010 | 10.66 | 10.96 | 10.64 | 10.92 | 143,506,880 | +0.28(+2.62%) |
Jan 15, 2010 | 10.61 | 10.64 | 10.64 | 10.64 | 140,375,264 | +0.06(+0.57%) |
Jan 14, 2010 | 10.48 | 10.64 | 10.44 | 10.58 | 86,595,976 | +0.09(+0.89%) |
Jan 13, 2010 | 10.30 | 10.53 | 10.30 | 10.49 | 109,032,008 | +0.24(+2.34%) |
Jan 12, 2010 | 10.26 | 10.37 | 10.17 | 10.25 | 75,613,384 | -0.03(-0.32%) |
Jan 11, 2010 | 10.28 | 10.34 | 10.19 | 10.28 | 59,444,612 | +0.08(+0.80%) |
Jan 08, 2010 | 10.16 | 10.21 | 10.11 | 10.20 | 55,710,324 | +0.08(+0.81%) |
Jan 07, 2010 | 10.17 | 10.19 | 10.08 | 10.11 | 72,234,064 | -0.04(-0.38%) |
Jan 06, 2010 | 10.19 | 10.27 | 10.10 | 10.15 | 75,855,232 | -0.03(-0.32%) |
Jan 05, 2010 | 10.33 | 10.33 | 10.13 | 10.19 | 79,460,152 | -0.15(-1.43%) |
Jan 04, 2010 | 9.973 | 10.34 | 9.953 | 10.33 | 95,423,904 | +0.40(+4.07%) |
Dec 31, 2009 | 10.04 | 9.929 | 9.929 | 9.929 | 47,040,240 | -0.17(-1.68%) |
Dec 30, 2009 | 10.09 | 10.15 | 10.03 | 10.10 | 33,500,728 | -0.03(-0.32%) |
Dec 29, 2009 | 10.16 | 10.21 | 10.12 | 10.13 | 36,029,848 | -0.04(-0.38%) |
Dec 28, 2009 | 10.20 | 10.22 | 10.11 | 10.17 | 35,630,884 | +0.02(+0.16%) |
Dec 24, 2009 | 10.19 | 10.20 | 10.10 | 10.15 | 23,697,768 | +0.01(+0.11%) |
Dec 23, 2009 | 10.24 | 10.26 | 10.11 | 10.14 | 51,229,568 | -0.02(-0.16%) |
Dec 22, 2009 | 10.26 | 10.30 | 10.12 | 10.16 | 65,758,940 | +0.00(+0.00%) |
Dec 21, 2009 | 10.04 | 10.31 | 10.03 | 10.16 | 71,706,768 | +0.17(+1.69%) |
Dec 18, 2009 | 10.02 | 10.09 | 9.962 | 9.989 | 114,054,736 | +0.04(+0.44%) |
Dec 17, 2009 | 10.03 | 10.03 | 9.858 | 9.945 | 81,153,384 | -0.08(-0.82%) |
Dec 16, 2009 | 10.03 | 10.13 | 9.994 | 10.03 | 73,467,672 | +0.04(+0.44%) |
Dec 15, 2009 | 9.967 | 10.08 | 9.913 | 9.983 | 63,436,984 | -0.06(-0.60%) |
Dec 14, 2009 | 10.03 | 10.05 | 9.929 | 10.04 | 93,856,872 | +0.05(+0.55%) |
Dec 11, 2009 | 10.03 | 10.09 | 9.967 | 9.989 | 56,585,536 | -0.01(-0.11%) |
Dec 10, 2009 | 10.08 | 10.10 | 9.962 | 10.000 | 66,488,956 | +0.04(+0.44%) |
Dec 09, 2009 | 9.842 | 9.967 | 9.754 | 9.956 | 134,151,176 | +0.26(+2.70%) |
Dec 08, 2009 | 9.852 | 9.863 | 9.623 | 9.694 | 146,528,320 | -0.16(-1.66%) |
Dec 07, 2009 | 10.09 | 10.14 | 9.847 | 9.858 | 139,326,688 | -0.23(-2.33%) |
Dec 04, 2009 | 10.28 | 10.34 | 10.07 | 10.09 | 91,694,384 | -0.08(-0.80%) |
Dec 03, 2009 | 10.28 | 10.31 | 10.15 | 10.17 | 75,163,288 | -0.05(-0.53%) |
Dec 02, 2009 | 10.34 | 10.37 | 10.09 | 10.23 | 87,306,480 | -0.06(-0.58%) |
Dec 01, 2009 | 10.12 | 10.29 | 9.918 | 10.29 | 130,250,128 | +0.37(+3.74%) |
Nov 30, 2009 | 9.994 | 10.07 | 9.917 | 9.918 | 108,569,048 | -0.04(-0.44%) |
Nov 27, 2009 | 9.869 | 10.05 | 9.825 | 9.962 | 41,825,728 | -0.19(-1.83%) |
Nov 25, 2009 | 10.07 | 10.16 | 9.962 | 10.15 | 77,196,184 | +0.15(+1.53%) |
Nov 24, 2009 | 10.16 | 10.17 | 9.913 | 9.994 | 107,213,184 | -0.12(-1.19%) |
Nov 23, 2009 | 10.09 | 10.32 | 10.08 | 10.11 | 134,853,904 | +0.09(+0.93%) |
Nov 20, 2009 | 9.907 | 10.09 | 9.891 | 10.02 | 111,710,296 | +0.14(+1.38%) |
Nov 19, 2009 | 9.863 | 9.918 | 9.727 | 9.885 | 75,519,592 | -0.04(-0.44%) |
Nov 18, 2009 | 9.787 | 9.956 | 9.721 | 9.929 | 89,420,480 | +0.14(+1.39%) |
Nov 17, 2009 | 9.743 | 9.798 | 9.678 | 9.792 | 62,403,176 | +0.00(+0.00%) |
Nov 16, 2009 | 9.634 | 9.825 | 9.623 | 9.792 | 75,356,464 | +0.19(+1.99%) |
Nov 13, 2009 | 9.607 | 9.700 | 9.558 | 9.601 | 67,519,904 | -0.02(-0.17%) |
Nov 12, 2009 | 9.607 | 9.749 | 9.541 | 9.618 | 72,685,032 | +0.00(+0.00%) |
Nov 11, 2009 | 9.645 | 9.727 | 9.558 | 9.618 | 64,915,340 | +0.03(+0.34%) |
Nov 10, 2009 | 9.454 | 9.684 | 9.405 | 9.585 | 93,389,816 | +0.07(+0.75%) |
Nov 09, 2009 | 9.334 | 9.514 | 9.296 | 9.514 | 84,592,584 | +0.26(+2.77%) |
Nov 06, 2009 | 9.285 | 9.290 | 9.181 | 9.258 | 66,147,656 | +0.03(+0.36%) |
Nov 05, 2009 | 9.339 | 9.416 | 9.181 | 9.225 | 101,935,272 | -0.02(-0.18%) |
Nov 04, 2009 | 9.241 | 9.394 | 9.208 | 9.241 | 95,969,984 | +0.02(+0.24%) |
Nov 03, 2009 | 9.225 | 9.252 | 9.127 | 9.219 | 96,551,568 | -0.03(-0.35%) |
Nov 02, 2009 | 9.307 | 9.389 | 9.187 | 9.252 | 112,164,512 | -0.04(-0.47%) |
Oct 30, 2009 | 9.530 | 9.547 | 9.268 | 9.296 | 119,919,584 | -0.28(-2.96%) |
Oct 29, 2009 | 9.410 | 9.585 | 9.339 | 9.580 | 104,775,280 | +0.19(+1.98%) |
Oct 28, 2009 | 9.394 | 9.514 | 9.356 | 9.394 | 109,788,936 | -0.03(-0.29%) |
Oct 27, 2009 | 9.432 | 9.514 | 9.383 | 9.421 | 108,415,240 | +0.08(+0.82%) |
Oct 26, 2009 | 9.503 | 9.590 | 9.307 | 9.345 | 118,097,496 | -0.07(-0.75%) |
Oct 23, 2009 | 9.427 | 9.449 | 9.367 | 9.416 | 112,001,216 | -0.17(-1.77%) |
Oct 22, 2009 | 9.487 | 9.607 | 9.443 | 9.585 | 105,094,912 | +0.08(+0.86%) |
Oct 21, 2009 | 9.825 | 9.842 | 9.503 | 9.503 | 178,776,704 | -0.28(-2.90%) |
Oct 20, 2009 | 9.852 | 9.989 | 9.683 | 9.787 | 165,174,368 | -0.03(-0.28%) |
Oct 19, 2009 | 9.634 | 9.902 | 9.596 | 9.814 | 171,019,600 | +0.11(+1.18%) |
Oct 16, 2009 | 9.623 | 9.765 | 9.585 | 9.700 | 123,667,096 | +0.06(+0.62%) |
Oct 15, 2009 | 9.481 | 9.683 | 9.438 | 9.640 | 227,198,800 | +0.16(+1.67%) |
Oct 14, 2009 | 9.208 | 9.607 | 9.088 | 9.481 | 249,438,976 | +0.32(+3.52%) |
Oct 13, 2009 | 9.219 | 9.274 | 9.127 | 9.159 | 118,302,280 | -0.17(-1.87%) |
Oct 12, 2009 | 9.226 | 9.350 | 9.181 | 9.334 | 108,992,936 | +0.10(+1.06%) |
Oct 09, 2009 | 9.110 | 9.293 | 9.066 | 9.236 | 88,084,968 | +0.12(+1.32%) |
Oct 08, 2009 | 9.236 | 9.247 | 9.083 | 9.116 | 81,908,080 | +0.01(+0.06%) |
Oct 07, 2009 | 9.137 | 9.192 | 9.083 | 9.110 | 76,938,456 | -0.05(-0.54%) |
Oct 06, 2009 | 9.061 | 9.266 | 9.006 | 9.159 | 101,072,736 | +0.21(+2.32%) |
Oct 05, 2009 | 8.826 | 9.006 | 8.772 | 8.952 | 75,714,528 | +0.14(+1.55%) |
Oct 02, 2009 | 8.930 | 9.017 | 8.777 | 8.815 | 92,338,064 | -0.07(-0.80%) |
Oct 01, 2009 | 9.006 | 9.023 | 8.886 | 8.886 | 99,823,616 | -0.15(-1.63%) |
Sep 30, 2009 | 9.214 | 9.219 | 8.974 | 9.034 | 114,113,776 | -0.12(-1.31%) |
Sep 29, 2009 | 9.045 | 9.247 | 8.979 | 9.154 | 121,284,760 | +0.03(+0.30%) |
Sep 28, 2009 | 8.974 | 9.137 | 8.957 | 9.127 | 53,848,444 | +0.17(+1.95%) |
Sep 25, 2009 | 8.968 | 9.077 | 8.941 | 8.952 | 66,577,180 | -0.02(-0.24%) |
Sep 24, 2009 | 8.974 | 9.012 | 8.892 | 8.974 | 94,844,688 | +0.01(+0.06%) |
Sep 23, 2009 | 9.203 | 9.214 | 8.957 | 8.968 | 88,183,016 | -0.20(-2.20%) |
Sep 22, 2009 | 9.197 | 9.241 | 9.061 | 9.170 | 109,839,040 | +0.09(+0.96%) |
Sep 21, 2009 | 9.028 | 9.121 | 8.990 | 9.083 | 65,845,536 | +0.07(+0.79%) |
Sep 18, 2009 | 8.990 | 9.170 | 8.936 | 9.012 | 122,890,248 | +0.02(+0.24%) |
Sep 17, 2009 | 8.930 | 9.066 | 8.875 | 8.990 | 77,318,992 | +0.15(+1.65%) |
Sep 16, 2009 | 8.930 | 8.974 | 8.821 | 8.844 | 83,782,288 | -0.00(-0.04%) |
Sep 15, 2009 | 8.946 | 8.946 | 8.794 | 8.848 | 73,597,048 | -0.08(-0.92%) |
Sep 14, 2009 | 8.848 | 8.974 | 8.788 | 8.930 | 62,799,180 | +0.06(+0.68%) |
Sep 11, 2009 | 8.952 | 8.990 | 8.864 | 8.870 | 56,808,656 | -0.05(-0.55%) |
Sep 10, 2009 | 8.854 | 8.952 | 8.854 | 8.919 | 84,262,296 | +0.09(+1.05%) |
Sep 09, 2009 | 8.875 | 8.892 | 8.783 | 8.826 | 73,695,056 | -0.02(-0.25%) |
Sep 08, 2009 | 8.946 | 8.952 | 8.794 | 8.848 | 69,299,128 | -0.10(-1.10%) |
Sep 04, 2009 | 8.733 | 8.957 | 8.728 | 8.946 | 54,176,528 | +0.17(+1.93%) |
Sep 03, 2009 | 8.761 | 8.854 | 8.706 | 8.777 | 65,043,764 | -0.17(-1.89%) |
Sep 02, 2009 | 8.925 | 9.006 | 8.804 | 8.946 | 73,201,920 | +0.02(+0.18%) |
Sep 01, 2009 | 9.028 | 9.127 | 8.870 | 8.930 | 72,280,976 | -0.19(-2.04%) |
Aug 31, 2009 | 9.077 | 9.187 | 9.012 | 9.116 | 65,122,160 | -0.06(-0.65%) |
Aug 28, 2009 | 9.208 | 9.219 | 9.083 | 9.176 | 61,396,484 | -0.03(-0.30%) |
Aug 27, 2009 | 9.094 | 9.241 | 9.061 | 9.203 | 55,297,408 | +0.05(+0.54%) |
Aug 26, 2009 | 9.165 | 9.214 | 9.083 | 9.154 | 66,919,264 | -0.02(-0.18%) |
Aug 25, 2009 | 9.165 | 9.268 | 9.105 | 9.170 | 74,486,512 | +0.04(+0.42%) |
Aug 24, 2009 | 9.132 | 9.165 | 9.066 | 9.132 | 57,106,988 | +0.05(+0.54%) |
Aug 21, 2009 | 9.001 | 9.127 | 8.881 | 9.083 | 118,737,552 | +0.22(+2.53%) |
Aug 20, 2009 | 8.979 | 8.979 | 8.843 | 8.859 | 79,002,720 | -0.08(-0.86%) |
Aug 19, 2009 | 8.706 | 8.979 | 8.679 | 8.935 | 85,049,392 | +0.21(+2.44%) |
Aug 18, 2009 | 8.668 | 8.755 | 8.622 | 8.723 | 67,247,664 | +0.14(+1.59%) |
Aug 17, 2009 | 8.499 | 8.723 | 8.488 | 8.586 | 82,529,056 | -0.02(-0.25%) |
Aug 14, 2009 | 8.663 | 8.663 | 8.482 | 8.608 | 61,871,396 | -0.02(-0.19%) |
Aug 13, 2009 | 8.668 | 8.679 | 8.537 | 8.624 | 68,592,208 | -0.03(-0.38%) |
Aug 12, 2009 | 8.652 | 8.733 | 8.597 | 8.657 | 64,923,336 | +0.02(+0.19%) |
Aug 11, 2009 | 8.624 | 8.706 | 8.597 | 8.641 | 51,263,488 | -0.04(-0.50%) |
Aug 10, 2009 | 8.652 | 8.723 | 8.630 | 8.684 | 51,489,628 | -0.03(-0.31%) |
Aug 07, 2009 | 8.684 | 8.826 | 8.668 | 8.712 | 72,919,400 | +0.09(+1.08%) |
Aug 06, 2009 | 8.668 | 8.684 | 8.570 | 8.619 | 69,797,904 | -0.04(-0.50%) |
Aug 05, 2009 | 8.723 | 8.733 | 8.542 | 8.663 | 107,560,360 | -0.11(-1.24%) |
Aug 04, 2009 | 8.706 | 8.832 | 8.684 | 8.772 | 89,752,240 | +0.03(+0.31%) |
Aug 03, 2009 | 8.799 | 8.815 | 8.624 | 8.744 | 92,522,776 | +0.05(+0.57%) |
Jul 31, 2009 | 8.794 | 8.832 | 8.679 | 8.695 | 78,687,216 | -0.01(-0.06%) |
Jul 30, 2009 | 8.712 | 8.875 | 8.673 | 8.701 | 88,809,808 | +0.10(+1.21%) |
Jul 29, 2009 | 8.733 | 8.777 | 8.537 | 8.597 | 111,576,144 | -0.15(-1.75%) |
Jul 28, 2009 | 9.001 | 9.094 | 8.712 | 8.750 | 138,077,088 | -0.31(-3.38%) |
Jul 27, 2009 | 9.023 | 9.088 | 8.946 | 9.056 | 86,915,624 | +0.06(+0.67%) |
Jul 24, 2009 | 8.761 | 9.006 | 8.750 | 8.995 | 93,423,544 | +0.18(+2.04%) |
Jul 23, 2009 | 8.761 | 8.952 | 8.684 | 8.815 | 107,520,184 | +0.15(+1.76%) |
Jul 22, 2009 | 8.553 | 8.990 | 8.515 | 8.663 | 153,184,224 | +0.09(+1.08%) |
Jul 21, 2009 | 8.417 | 8.613 | 8.384 | 8.570 | 101,499,960 | +0.24(+2.88%) |
Jul 20, 2009 | 8.204 | 8.346 | 8.051 | 8.330 | 101,145,768 | +0.16(+2.01%) |
Jul 17, 2009 | 8.231 | 8.253 | 8.111 | 8.166 | 97,527,760 | -0.06(-0.73%) |
Jul 16, 2009 | 8.171 | 8.242 | 8.122 | 8.226 | 68,065,784 | +0.03(+0.33%) |
Jul 15, 2009 | 8.171 | 8.215 | 8.018 | 8.199 | 79,788,152 | +0.07(+0.81%) |
Jul 14, 2009 | 8.002 | 8.155 | 7.980 | 8.133 | 68,381,016 | +0.08(+0.95%) |
Jul 13, 2009 | 7.833 | 8.062 | 7.816 | 8.057 | 97,160,816 | +0.31(+3.94%) |
Jul 10, 2009 | 7.767 | 7.800 | 7.702 | 7.751 | 71,332,528 | -0.05(-0.63%) |
Jul 09, 2009 | 7.980 | 8.013 | 7.762 | 7.800 | 112,421,952 | -0.17(-2.19%) |
Jul 08, 2009 | 8.046 | 8.078 | 7.915 | 7.975 | 92,746,472 | +0.01(+0.14%) |
Jul 07, 2009 | 7.942 | 8.100 | 7.887 | 7.964 | 111,603,896 | +0.01(+0.14%) |
Jul 06, 2009 | 7.860 | 7.975 | 7.789 | 7.953 | 100,636,088 | +0.05(+0.62%) |
Jul 02, 2009 | 8.062 | 8.078 | 7.882 | 7.904 | 75,654,512 | -0.23(-2.82%) |
Jul 01, 2009 | 8.171 | 8.210 | 8.040 | 8.133 | 85,758,824 | -0.05(-0.67%) |
Jun 30, 2009 | 8.335 | 8.340 | 8.062 | 8.188 | 95,562,568 | -0.14(-1.70%) |
Jun 29, 2009 | 8.324 | 8.390 | 8.171 | 8.330 | 58,631,108 | +0.04(+0.46%) |
Jun 26, 2009 | 8.313 | 8.390 | 8.177 | 8.291 | 79,356,720 | -0.08(-0.91%) |
Jun 25, 2009 | 8.171 | 8.384 | 8.133 | 8.368 | 94,310,352 | +0.33(+4.14%) |
Jun 24, 2009 | 8.084 | 8.166 | 7.980 | 8.035 | 70,040,208 | -0.01(-0.07%) |
Jun 23, 2009 | 8.008 | 8.084 | 7.969 | 8.040 | 88,538,728 | -0.03(-0.41%) |
Jun 22, 2009 | 8.128 | 8.215 | 8.013 | 8.073 | 107,120,416 | -0.11(-1.40%) |
Jun 19, 2009 | 8.270 | 8.362 | 8.171 | 8.188 | 154,979,424 | +0.04(+0.54%) |
Jun 18, 2009 | 7.991 | 8.286 | 7.958 | 8.144 | 122,565,200 | +0.19(+2.33%) |
Jun 17, 2009 | 7.767 | 8.024 | 7.756 | 7.958 | 100,763,936 | +0.23(+2.97%) |
Jun 16, 2009 | 7.756 | 7.893 | 7.703 | 7.729 | 83,689,888 | +0.02(+0.21%) |
Jun 15, 2009 | 8.024 | 8.024 | 7.653 | 7.713 | 108,042,288 | -0.34(-4.27%) |
Jun 12, 2009 | 7.953 | 8.224 | 7.920 | 8.057 | 135,994,048 | +0.07(+0.89%) |
Jun 11, 2009 | 7.691 | 8.089 | 7.669 | 7.986 | 129,045,104 | +0.32(+4.13%) |
Jun 10, 2009 | 7.713 | 7.816 | 7.609 | 7.669 | 86,506,008 | -0.04(-0.57%) |
Jun 09, 2009 | 7.844 | 7.877 | 7.696 | 7.713 | 77,871,968 | -0.10(-1.26%) |
Jun 08, 2009 | 7.800 | 7.887 | 7.707 | 7.811 | 87,832,880 | -0.11(-1.38%) |
Jun 05, 2009 | 8.073 | 8.095 | 7.827 | 7.920 | 90,090,888 | -0.07(-0.89%) |
Jun 04, 2009 | 8.155 | 8.155 | 7.969 | 7.991 | 74,149,312 | -0.14(-1.68%) |
Jun 03, 2009 | 8.106 | 8.144 | 7.997 | 8.128 | 95,304,984 | -0.05(-0.60%) |
Jun 02, 2009 | 8.177 | 8.242 | 8.089 | 8.177 | 91,869,400 | +0.12(+1.49%) |
Jun 01, 2009 | 8.384 | 8.433 | 8.024 | 8.057 | 129,146,144 | -0.23(-2.83%) |
May 29, 2009 | 8.078 | 8.297 | 7.997 | 8.291 | 126,384,944 | +0.27(+3.40%) |
May 28, 2009 | 8.057 | 8.111 | 7.953 | 8.018 | 78,093,688 | +0.02(+0.20%) |
May 27, 2009 | 8.188 | 8.215 | 7.964 | 8.002 | 64,839,004 | -0.20(-2.40%) |
May 26, 2009 | 8.133 | 8.286 | 8.040 | 8.199 | 91,227,912 | +0.03(+0.40%) |
May 22, 2009 | 8.100 | 8.237 | 8.008 | 8.166 | 61,865,068 | +0.07(+0.88%) |
May 21, 2009 | 8.204 | 8.291 | 8.013 | 8.095 | 90,356,992 | -0.15(-1.85%) |
May 20, 2009 | 8.270 | 8.357 | 8.199 | 8.248 | 65,989,160 | +0.01(+0.07%) |
May 19, 2009 | 8.291 | 8.346 | 8.199 | 8.242 | 62,528,244 | -0.05(-0.59%) |
May 18, 2009 | 8.199 | 8.313 | 8.177 | 8.291 | 73,582,488 | +0.10(+1.20%) |
May 15, 2009 | 8.286 | 8.346 | 8.128 | 8.193 | 93,004,888 | -0.18(-2.15%) |
May 14, 2009 | 8.330 | 8.461 | 8.291 | 8.373 | 89,439,656 | +0.04(+0.46%) |
May 13, 2009 | 8.237 | 8.515 | 8.177 | 8.335 | 180,013,296 | +0.19(+2.28%) |
May 12, 2009 | 7.773 | 8.302 | 7.751 | 8.149 | 213,766,512 | +0.43(+5.51%) |
May 11, 2009 | 7.696 | 7.871 | 7.696 | 7.724 | 97,078,280 | -0.14(-1.74%) |
May 08, 2009 | 7.822 | 7.920 | 7.778 | 7.860 | 103,613,440 | +0.17(+2.15%) |
May 07, 2009 | 7.653 | 7.877 | 7.560 | 7.695 | 137,279,840 | +0.10(+1.35%) |
May 06, 2009 | 7.735 | 7.778 | 7.511 | 7.593 | 111,113,600 | -0.20(-2.59%) |
May 05, 2009 | 7.636 | 7.838 | 7.604 | 7.795 | 117,760,920 | +0.16(+2.15%) |
May 04, 2009 | 7.478 | 7.636 | 7.434 | 7.631 | 114,008,000 | +0.22(+2.95%) |
May 01, 2009 | 7.309 | 7.413 | 7.232 | 7.413 | 103,294,296 | +0.12(+1.65%) |
Apr 30, 2009 | 7.413 | 7.489 | 7.249 | 7.292 | 118,368,048 | -0.04(-0.52%) |
Apr 29, 2009 | 7.287 | 7.423 | 7.178 | 7.331 | 143,225,632 | +0.03(+0.37%) |
Apr 28, 2009 | 7.445 | 7.451 | 7.172 | 7.303 | 124,327,712 | -0.06(-0.82%) |
Apr 27, 2009 | 7.292 | 7.402 | 7.211 | 7.363 | 104,253,952 | +0.17(+2.43%) |
Apr 24, 2009 | 7.265 | 7.303 | 7.090 | 7.189 | 120,219,040 | -0.06(-0.83%) |
Apr 23, 2009 | 7.156 | 7.265 | 6.960 | 7.249 | 157,777,296 | +0.13(+1.84%) |
Apr 22, 2009 | 7.331 | 7.336 | 7.118 | 7.118 | 132,284,072 | -0.26(-3.55%) |
Apr 21, 2009 | 7.418 | 7.445 | 7.151 | 7.380 | 121,442,080 | -0.04(-0.52%) |
Apr 20, 2009 | 7.625 | 7.653 | 7.402 | 7.418 | 95,857,064 | -0.31(-4.03%) |
Apr 17, 2009 | 7.647 | 7.789 | 7.587 | 7.729 | 133,257,632 | +0.14(+1.87%) |
Apr 16, 2009 | 7.604 | 7.636 | 7.402 | 7.587 | 95,562,720 | +0.02(+0.29%) |
Apr 15, 2009 | 7.282 | 7.609 | 7.271 | 7.565 | 108,018,088 | +0.28(+3.90%) |
Apr 14, 2009 | 7.380 | 7.391 | 7.211 | 7.282 | 106,296,536 | -0.08(-1.04%) |
Apr 13, 2009 | 7.385 | 7.489 | 7.325 | 7.358 | 76,573,592 | -0.04(-0.52%) |
Apr 09, 2009 | 7.434 | 7.489 | 7.287 | 7.396 | 100,814,944 | +0.04(+0.52%) |
Apr 08, 2009 | 7.391 | 7.484 | 7.292 | 7.358 | 76,876,528 | -0.02(-0.22%) |
Apr 07, 2009 | 7.434 | 7.484 | 7.347 | 7.374 | 91,736,368 | -0.11(-1.46%) |
Apr 06, 2009 | 7.402 | 7.743 | 7.391 | 7.484 | 109,144,472 | +0.09(+1.18%) |
Apr 03, 2009 | 7.418 | 7.516 | 7.342 | 7.396 | 96,954,744 | -0.22(-2.87%) |
Apr 02, 2009 | 7.675 | 7.696 | 7.489 | 7.615 | 110,715,640 | -0.02(-0.29%) |
Apr 01, 2009 | 7.418 | 7.664 | 7.331 | 7.636 | 117,803,288 | +0.20(+2.72%) |
Mar 31, 2009 | 7.533 | 7.571 | 7.402 | 7.434 | 104,955,776 | -0.04(-0.58%) |
Mar 30, 2009 | 7.576 | 7.664 | 7.396 | 7.478 | 109,503,480 | -0.37(-4.73%) |
Mar 26, 2009 | 7.795 | 7.981 | 7.751 | 7.849 | 101,441,344 | +0.07(+0.84%) |
Mar 25, 2009 | 7.631 | 7.969 | 7.582 | 7.784 | 126,325,952 | +0.19(+2.44%) |
Mar 24, 2009 | 7.593 | 7.729 | 7.554 | 7.598 | 78,253,128 | -0.05(-0.71%) |
Mar 23, 2009 | 7.516 | 7.685 | 7.462 | 7.653 | 120,915,088 | +0.21(+2.86%) |
Mar 20, 2009 | 7.478 | 7.615 | 7.369 | 7.440 | 131,108,848 | +0.03(+0.41%) |
Mar 19, 2009 | 7.784 | 7.784 | 7.320 | 7.410 | 123,852,776 | -0.37(-4.74%) |
Mar 18, 2009 | 7.756 | 7.958 | 7.489 | 7.778 | 101,819,728 | -0.01(-0.07%) |
Mar 17, 2009 | 7.702 | 7.800 | 7.576 | 7.784 | 98,928,456 | +0.06(+0.78%) |
Mar 16, 2009 | 7.986 | 8.182 | 7.713 | 7.724 | 155,681,840 | -0.21(-2.68%) |
Mar 13, 2009 | 7.620 | 8.035 | 7.554 | 7.937 | 0 | +0.28(+3.71%) |
Mar 12, 2009 | 7.232 | 7.718 | 7.063 | 7.653 | 205,738,896 | +0.67(+9.62%) |
Mar 11, 2009 | 7.151 | 7.200 | 6.949 | 6.981 | 146,098,912 | -0.16(-2.22%) |
Mar 10, 2009 | 6.932 | 7.167 | 6.872 | 7.140 | 175,773,808 | +0.25(+3.56%) |
Mar 09, 2009 | 6.758 | 7.052 | 6.758 | 6.894 | 129,098,560 | -0.05(-0.79%) |
Mar 06, 2009 | 6.910 | 6.960 | 6.747 | 6.949 | 0 | +0.03(+0.47%) |
Mar 05, 2009 | 6.752 | 6.960 | 6.687 | 6.916 | 186,413,856 | +0.09(+1.36%) |
Mar 04, 2009 | 6.610 | 6.932 | 6.512 | 6.823 | 165,819,488 | +0.43(+6.72%) |