Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.668 | 5.786 | 5.668 | 5.729 | 7,340,612 | +0.02(+0.28%) |
Mar 30, 2010 | 5.748 | 5.775 | 5.702 | 5.713 | 5,462,405 | -0.03(-0.47%) |
Mar 29, 2010 | 5.718 | 5.758 | 5.708 | 5.740 | 5,205,112 | +0.03(+0.52%) |
Mar 26, 2010 | 5.778 | 5.778 | 5.656 | 5.710 | 7,545,706 | +0.02(+0.38%) |
Mar 25, 2010 | 5.729 | 5.754 | 5.680 | 5.689 | 8,113,323 | -0.01(-0.10%) |
Mar 24, 2010 | 5.643 | 5.727 | 5.626 | 5.694 | 8,539,032 | +0.01(+0.24%) |
Mar 23, 2010 | 5.626 | 5.686 | 5.618 | 5.680 | 6,805,114 | +0.04(+0.67%) |
Mar 22, 2010 | 5.651 | 5.672 | 5.561 | 5.643 | 8,470,946 | -0.06(-1.09%) |
Mar 19, 2010 | 5.659 | 5.716 | 5.594 | 5.705 | 15,849,958 | +0.08(+1.45%) |
Mar 18, 2010 | 5.596 | 5.662 | 5.588 | 5.624 | 8,959,635 | +0.06(+1.07%) |
Mar 17, 2010 | 5.520 | 5.610 | 5.482 | 5.564 | 10,055,868 | +0.07(+1.28%) |
Mar 16, 2010 | 5.499 | 5.520 | 5.463 | 5.493 | 10,682,347 | -0.01(-0.15%) |
Mar 15, 2010 | 5.436 | 5.510 | 5.382 | 5.501 | 10,681,473 | -0.01(-0.10%) |
Mar 12, 2010 | 5.501 | 5.539 | 5.491 | 5.507 | 4,940,118 | +0.02(+0.30%) |
Mar 11, 2010 | 5.428 | 5.499 | 5.428 | 5.491 | 6,247,550 | +0.01(+0.10%) |
Mar 10, 2010 | 5.463 | 5.493 | 5.434 | 5.485 | 11,270,555 | +0.02(+0.35%) |
Mar 09, 2010 | 5.407 | 5.491 | 5.398 | 5.466 | 9,577,246 | +0.02(+0.40%) |
Mar 08, 2010 | 5.401 | 5.450 | 5.358 | 5.444 | 9,937,873 | +0.01(+0.20%) |
Mar 05, 2010 | 5.341 | 5.455 | 5.341 | 5.434 | 12,825,879 | +0.08(+1.42%) |
Mar 04, 2010 | 5.238 | 5.390 | 5.238 | 5.358 | 12,761,793 | +0.08(+1.59%) |
Mar 03, 2010 | 5.249 | 5.309 | 5.225 | 5.274 | 9,353,506 | +0.05(+0.99%) |
Mar 02, 2010 | 5.143 | 5.274 | 5.141 | 5.222 | 12,355,375 | +0.12(+2.39%) |
Mar 01, 2010 | 5.073 | 5.103 | 5.038 | 5.100 | 7,171,341 | +0.05(+0.91%) |
Feb 26, 2010 | 5.054 | 5.092 | 5.008 | 5.054 | 7,007,831 | -0.01(-0.21%) |
Feb 25, 2010 | 4.964 | 5.073 | 4.959 | 5.065 | 7,257,493 | +0.02(+0.38%) |
Feb 24, 2010 | 5.019 | 5.076 | 4.981 | 5.046 | 8,048,853 | +0.04(+0.87%) |
Feb 23, 2010 | 5.046 | 5.062 | 4.989 | 5.002 | 7,898,799 | -0.02(-0.49%) |
Feb 22, 2010 | 5.046 | 5.059 | 5.021 | 5.027 | 4,500,022 | -0.03(-0.54%) |
Feb 19, 2010 | 5.046 | 5.081 | 5.016 | 5.054 | 7,620,690 | +0.01(+0.11%) |
Feb 18, 2010 | 4.962 | 5.059 | 4.962 | 5.048 | 8,175,050 | +0.01(+0.22%) |
Feb 17, 2010 | 5.048 | 5.070 | 4.986 | 5.038 | 8,478,702 | +0.01(+0.11%) |
Feb 16, 2010 | 5.005 | 5.051 | 4.956 | 5.032 | 11,383,762 | +0.07(+1.42%) |
Feb 12, 2010 | 4.891 | 4.962 | 4.962 | 4.962 | 15,221,474 | +0.04(+0.77%) |
Feb 11, 2010 | 4.891 | 4.970 | 4.880 | 4.924 | 11,342,810 | +0.02(+0.33%) |
Feb 10, 2010 | 4.921 | 4.953 | 4.861 | 4.907 | 14,460,669 | -0.03(-0.60%) |
Feb 09, 2010 | 4.962 | 5.024 | 4.899 | 4.937 | 21,182,470 | +0.04(+0.83%) |
Feb 08, 2010 | 5.119 | 5.141 | 4.880 | 4.897 | 15,553,812 | -0.20(-3.99%) |
Feb 05, 2010 | 4.962 | 5.103 | 4.962 | 5.100 | 10,825,460 | +0.12(+2.42%) |
Feb 04, 2010 | 5.135 | 5.135 | 4.972 | 4.979 | 14,051,821 | -0.19(-3.70%) |
Feb 03, 2010 | 5.219 | 5.227 | 5.078 | 5.170 | 22,628,100 | +0.13(+2.58%) |
Feb 02, 2010 | 5.008 | 5.078 | 4.991 | 5.040 | 6,817,913 | +0.04(+0.87%) |
Feb 01, 2010 | 4.924 | 5.046 | 4.897 | 4.997 | 14,755,540 | +0.12(+2.39%) |
Jan 29, 2010 | 4.956 | 5.010 | 4.880 | 4.880 | 11,106,367 | -0.07(-1.37%) |
Jan 28, 2010 | 4.994 | 5.032 | 4.918 | 4.948 | 6,598,674 | -0.03(-0.60%) |
Jan 27, 2010 | 4.915 | 4.997 | 4.907 | 4.978 | 11,387,013 | +0.07(+1.38%) |
Jan 26, 2010 | 4.924 | 5.000 | 4.910 | 4.910 | 9,471,006 | -0.07(-1.36%) |
Jan 25, 2010 | 5.043 | 5.043 | 4.951 | 4.978 | 9,741,057 | +0.00(+0.05%) |
Jan 22, 2010 | 5.130 | 5.162 | 4.959 | 4.975 | 14,328,626 | -0.17(-3.32%) |
Jan 21, 2010 | 5.423 | 5.423 | 5.127 | 5.146 | 16,493,546 | -0.26(-4.82%) |
Jan 20, 2010 | 5.431 | 5.453 | 5.341 | 5.407 | 7,079,187 | -0.05(-0.99%) |
Jan 19, 2010 | 5.469 | 5.491 | 5.436 | 5.461 | 3,879,072 | -0.01(-0.15%) |
Jan 15, 2010 | 5.485 | 5.469 | 5.469 | 5.469 | 8,579,128 | -0.02(-0.44%) |
Jan 14, 2010 | 5.431 | 5.504 | 5.407 | 5.493 | 5,521,426 | +0.04(+0.65%) |
Jan 13, 2010 | 5.385 | 5.466 | 5.358 | 5.458 | 8,394,666 | +0.05(+0.95%) |
Jan 12, 2010 | 5.469 | 5.507 | 5.377 | 5.407 | 6,387,482 | -0.09(-1.73%) |
Jan 11, 2010 | 5.491 | 5.534 | 5.453 | 5.501 | 6,591,117 | +0.01(+0.25%) |
Jan 08, 2010 | 5.434 | 5.507 | 5.393 | 5.488 | 5,342,213 | +0.06(+1.05%) |
Jan 07, 2010 | 5.493 | 5.507 | 5.396 | 5.431 | 10,442,325 | -0.07(-1.33%) |
Jan 06, 2010 | 5.480 | 5.523 | 5.469 | 5.504 | 9,019,247 | -0.00(-0.05%) |
Jan 05, 2010 | 5.407 | 5.512 | 5.407 | 5.507 | 5,461,929 | +0.02(+0.30%) |
Jan 04, 2010 | 5.404 | 5.541 | 5.398 | 5.491 | 8,004,548 | +0.11(+2.12%) |
Dec 31, 2009 | 5.493 | 5.377 | 5.377 | 5.377 | 6,139,534 | -0.09(-1.74%) |
Dec 30, 2009 | 5.496 | 5.534 | 5.455 | 5.472 | 4,414,607 | -0.07(-1.18%) |
Dec 29, 2009 | 5.564 | 5.580 | 5.529 | 5.537 | 2,661,431 | -0.02(-0.34%) |
Dec 28, 2009 | 5.548 | 5.583 | 5.531 | 5.556 | 3,440,797 | +0.01(+0.10%) |
Dec 24, 2009 | 5.472 | 5.550 | 5.469 | 5.550 | 2,411,603 | +0.07(+1.29%) |
Dec 23, 2009 | 5.488 | 5.493 | 5.450 | 5.480 | 3,130,082 | +0.01(+0.20%) |
Dec 22, 2009 | 5.507 | 5.507 | 5.425 | 5.469 | 6,066,353 | +0.04(+0.65%) |
Dec 21, 2009 | 5.423 | 5.453 | 5.358 | 5.434 | 5,726,952 | +0.01(+0.15%) |
Dec 18, 2009 | 5.425 | 5.428 | 5.331 | 5.425 | 10,866,238 | +0.04(+0.65%) |
Dec 17, 2009 | 5.398 | 5.415 | 5.358 | 5.390 | 6,699,258 | -0.05(-0.90%) |
Dec 16, 2009 | 5.369 | 5.472 | 5.344 | 5.439 | 7,965,654 | +0.12(+2.35%) |
Dec 15, 2009 | 5.355 | 5.385 | 5.303 | 5.314 | 7,342,621 | -0.09(-1.71%) |
Dec 14, 2009 | 5.393 | 5.412 | 5.333 | 5.407 | 5,375,176 | +0.07(+1.37%) |
Dec 11, 2009 | 5.325 | 5.366 | 5.312 | 5.333 | 5,030,145 | +0.02(+0.36%) |
Dec 10, 2009 | 5.331 | 5.358 | 5.301 | 5.314 | 9,326,304 | -0.00(-0.05%) |
Dec 09, 2009 | 5.265 | 5.347 | 5.241 | 5.317 | 8,147,001 | +0.04(+0.77%) |
Dec 08, 2009 | 5.279 | 5.333 | 5.257 | 5.276 | 7,894,040 | -0.05(-0.87%) |
Dec 07, 2009 | 5.436 | 5.439 | 5.287 | 5.322 | 10,719,929 | -0.11(-2.00%) |
Dec 04, 2009 | 5.425 | 5.450 | 5.274 | 5.431 | 16,051,278 | +0.09(+1.68%) |
Dec 03, 2009 | 5.238 | 5.382 | 5.238 | 5.341 | 16,358,941 | +0.02(+0.46%) |
Dec 02, 2009 | 5.179 | 5.317 | 5.176 | 5.317 | 12,696,228 | +0.12(+2.24%) |
Dec 01, 2009 | 5.141 | 5.219 | 5.124 | 5.200 | 13,419,588 | +0.13(+2.62%) |
Nov 30, 2009 | 5.081 | 5.106 | 4.986 | 5.067 | 16,191,785 | -0.03(-0.53%) |
Nov 27, 2009 | 5.173 | 5.203 | 5.008 | 5.095 | 13,987,838 | -0.27(-5.06%) |
Nov 25, 2009 | 5.363 | 5.396 | 5.309 | 5.366 | 10,488,790 | -0.02(-0.40%) |
Nov 24, 2009 | 5.233 | 5.397 | 5.233 | 5.388 | 14,724,026 | +0.09(+1.79%) |
Nov 23, 2009 | 5.293 | 5.398 | 5.230 | 5.293 | 15,669,024 | +0.15(+2.85%) |
Nov 20, 2009 | 5.230 | 5.230 | 5.127 | 5.146 | 10,562,609 | -0.09(-1.71%) |
Nov 19, 2009 | 5.211 | 5.257 | 5.157 | 5.236 | 12,861,397 | +0.02(+0.47%) |
Nov 18, 2009 | 5.103 | 5.219 | 5.084 | 5.211 | 8,423,216 | +0.08(+1.53%) |
Nov 17, 2009 | 5.162 | 5.173 | 5.067 | 5.133 | 11,801,770 | -0.04(-0.68%) |
Nov 16, 2009 | 5.138 | 5.217 | 5.103 | 5.168 | 12,896,409 | +0.04(+0.69%) |
Nov 13, 2009 | 5.142 | 5.233 | 5.054 | 5.133 | 11,139,854 | -0.07(-1.30%) |
Nov 12, 2009 | 5.268 | 5.303 | 5.141 | 5.200 | 16,327,802 | +0.12(+2.35%) |
Nov 11, 2009 | 5.057 | 5.105 | 4.989 | 5.081 | 11,451,129 | +0.09(+1.85%) |
Nov 10, 2009 | 5.046 | 5.054 | 4.956 | 4.989 | 6,988,961 | -0.08(-1.66%) |
Nov 09, 2009 | 5.046 | 5.089 | 5.024 | 5.073 | 6,454,580 | +0.07(+1.30%) |
Nov 06, 2009 | 4.845 | 5.008 | 4.842 | 5.008 | 10,829,677 | +0.11(+2.16%) |
Nov 05, 2009 | 4.913 | 5.032 | 4.831 | 4.902 | 13,647,084 | -0.04(-0.71%) |
Nov 04, 2009 | 5.000 | 5.040 | 4.918 | 4.937 | 11,829,317 | -0.02(-0.44%) |
Nov 03, 2009 | 4.842 | 4.971 | 4.837 | 4.959 | 10,064,604 | +0.07(+1.39%) |
Nov 02, 2009 | 4.861 | 4.967 | 4.783 | 4.891 | 13,412,373 | -0.01(-0.17%) |
Oct 30, 2009 | 5.103 | 5.124 | 4.883 | 4.899 | 10,743,927 | -0.24(-4.75%) |
Oct 29, 2009 | 5.065 | 5.165 | 4.978 | 5.143 | 14,360,343 | +0.19(+3.89%) |
Oct 28, 2009 | 5.192 | 5.192 | 4.929 | 4.951 | 18,589,478 | -0.10(-1.93%) |
Oct 27, 2009 | 5.265 | 5.282 | 5.038 | 5.048 | 10,875,181 | -0.17(-3.27%) |
Oct 26, 2009 | 5.423 | 5.450 | 5.192 | 5.219 | 12,192,540 | -0.17(-3.07%) |
Oct 23, 2009 | 5.388 | 5.499 | 5.355 | 5.385 | 8,704,801 | -0.04(-0.70%) |
Oct 22, 2009 | 5.417 | 5.477 | 5.382 | 5.423 | 8,420,768 | -0.00(-0.05%) |
Oct 21, 2009 | 5.537 | 5.667 | 5.425 | 5.425 | 13,929,241 | -0.16(-2.82%) |
Oct 20, 2009 | 5.388 | 5.629 | 5.379 | 5.583 | 19,130,424 | +0.19(+3.57%) |
Oct 19, 2009 | 5.347 | 5.461 | 5.314 | 5.390 | 10,853,918 | +0.04(+0.81%) |
Oct 16, 2009 | 5.461 | 5.485 | 5.341 | 5.347 | 15,218,174 | -0.19(-3.43%) |
Oct 15, 2009 | 5.564 | 5.593 | 5.461 | 5.537 | 13,684,209 | -0.10(-1.83%) |
Oct 14, 2009 | 5.545 | 5.680 | 5.515 | 5.640 | 12,132,969 | +0.15(+2.67%) |
Oct 13, 2009 | 5.523 | 5.561 | 5.477 | 5.493 | 12,538,680 | -0.05(-0.98%) |
Oct 12, 2009 | 5.553 | 5.580 | 5.491 | 5.548 | 4,135,174 | +0.01(+0.25%) |
Oct 09, 2009 | 5.537 | 5.564 | 5.466 | 5.534 | 6,515,739 | +0.02(+0.29%) |
Oct 08, 2009 | 5.485 | 5.575 | 5.469 | 5.518 | 5,947,415 | +0.04(+0.64%) |
Oct 07, 2009 | 5.474 | 5.526 | 5.425 | 5.482 | 7,164,082 | -0.03(-0.54%) |
Oct 06, 2009 | 5.596 | 5.643 | 5.461 | 5.512 | 8,196,965 | -0.03(-0.54%) |
Oct 05, 2009 | 5.425 | 5.553 | 5.385 | 5.542 | 10,098,592 | +0.18(+3.44%) |
Oct 02, 2009 | 5.466 | 5.518 | 5.322 | 5.358 | 10,344,464 | -0.12(-2.13%) |
Oct 01, 2009 | 5.659 | 5.702 | 5.472 | 5.474 | 10,833,205 | -0.24(-4.13%) |
Sep 30, 2009 | 5.794 | 5.846 | 5.602 | 5.710 | 10,331,489 | -0.08(-1.36%) |
Sep 29, 2009 | 5.930 | 5.979 | 5.781 | 5.789 | 10,268,814 | -0.14(-2.38%) |
Sep 28, 2009 | 5.813 | 5.935 | 5.775 | 5.930 | 9,841,255 | +0.15(+2.68%) |
Sep 25, 2009 | 5.813 | 5.865 | 5.727 | 5.775 | 6,623,940 | -0.10(-1.71%) |
Sep 24, 2009 | 5.982 | 6.033 | 5.830 | 5.876 | 8,093,848 | -0.08(-1.28%) |
Sep 23, 2009 | 5.971 | 6.090 | 5.933 | 5.952 | 10,589,780 | -0.13(-2.18%) |
Sep 22, 2009 | 6.071 | 6.115 | 5.987 | 6.085 | 8,229,954 | +0.11(+1.82%) |
Sep 21, 2009 | 6.117 | 6.128 | 5.957 | 5.976 | 7,213,438 | -0.16(-2.61%) |
Sep 18, 2009 | 6.171 | 6.234 | 6.098 | 6.136 | 9,195,238 | +0.01(+0.22%) |
Sep 17, 2009 | 5.944 | 6.237 | 5.944 | 6.123 | 11,896,843 | +0.09(+1.44%) |
Sep 16, 2009 | 5.784 | 6.058 | 5.784 | 6.036 | 14,939,479 | +0.21(+3.54%) |
Sep 15, 2009 | 5.716 | 5.841 | 5.643 | 5.830 | 17,646,618 | +0.18(+3.17%) |
Sep 14, 2009 | 5.659 | 5.664 | 5.580 | 5.651 | 6,871,084 | -0.01(-0.19%) |
Sep 11, 2009 | 5.697 | 5.716 | 5.634 | 5.662 | 5,613,790 | -0.04(-0.62%) |
Sep 10, 2009 | 5.626 | 5.710 | 5.575 | 5.697 | 6,057,134 | +0.05(+0.82%) |
Sep 09, 2009 | 5.643 | 5.691 | 5.613 | 5.651 | 11,456,382 | -0.01(-0.10%) |
Sep 08, 2009 | 5.697 | 5.727 | 5.607 | 5.656 | 8,775,339 | +0.01(+0.14%) |
Sep 04, 2009 | 5.716 | 5.718 | 5.624 | 5.648 | 7,864,649 | -0.07(-1.28%) |
Sep 03, 2009 | 5.754 | 5.805 | 5.662 | 5.721 | 6,806,164 | +0.01(+0.19%) |
Sep 02, 2009 | 5.684 | 5.784 | 5.670 | 5.710 | 11,383,703 | -0.01(-0.19%) |
Sep 01, 2009 | 5.941 | 5.995 | 5.713 | 5.721 | 11,830,519 | -0.23(-3.92%) |
Aug 31, 2009 | 5.716 | 5.973 | 5.710 | 5.954 | 13,352,360 | +0.17(+2.86%) |
Aug 28, 2009 | 5.748 | 5.805 | 5.680 | 5.789 | 6,952,113 | +0.07(+1.19%) |
Aug 27, 2009 | 5.718 | 5.751 | 5.672 | 5.721 | 7,477,337 | -0.00(-0.05%) |
Aug 26, 2009 | 5.732 | 5.737 | 5.632 | 5.724 | 7,912,652 | -0.01(-0.14%) |
Aug 25, 2009 | 5.686 | 5.756 | 5.624 | 5.732 | 8,032,652 | +0.12(+2.23%) |
Aug 24, 2009 | 5.699 | 5.773 | 5.591 | 5.607 | 8,139,872 | -0.05(-0.82%) |
Aug 21, 2009 | 5.645 | 5.675 | 5.561 | 5.653 | 8,957,413 | +0.09(+1.66%) |
Aug 20, 2009 | 5.529 | 5.594 | 5.477 | 5.561 | 8,513,696 | +0.04(+0.74%) |
Aug 19, 2009 | 5.518 | 5.550 | 5.472 | 5.520 | 5,407,810 | -0.04(-0.78%) |
Aug 18, 2009 | 5.531 | 5.594 | 5.485 | 5.564 | 7,947,252 | +0.08(+1.53%) |
Aug 17, 2009 | 5.645 | 5.659 | 5.472 | 5.480 | 7,223,163 | -0.28(-4.94%) |
Aug 14, 2009 | 5.868 | 5.944 | 5.721 | 5.765 | 5,713,280 | -0.10(-1.76%) |
Aug 13, 2009 | 6.022 | 6.036 | 5.841 | 5.868 | 10,261,242 | -0.12(-1.95%) |
Aug 12, 2009 | 5.941 | 6.096 | 5.941 | 5.984 | 6,165,994 | +0.04(+0.73%) |
Aug 11, 2009 | 6.055 | 6.117 | 5.938 | 5.941 | 5,724,379 | -0.13(-2.10%) |
Aug 10, 2009 | 6.193 | 6.204 | 6.044 | 6.068 | 5,094,501 | -0.14(-2.19%) |
Aug 07, 2009 | 5.982 | 6.304 | 5.982 | 6.204 | 10,661,870 | +0.24(+3.95%) |
Aug 06, 2009 | 5.925 | 6.028 | 5.770 | 5.968 | 12,572,354 | +0.09(+1.57%) |
Aug 05, 2009 | 5.879 | 5.895 | 5.708 | 5.876 | 10,609,085 | +0.07(+1.26%) |
Aug 04, 2009 | 5.792 | 5.860 | 5.637 | 5.803 | 13,416,679 | -0.02(-0.33%) |
Aug 03, 2009 | 5.919 | 5.952 | 5.740 | 5.822 | 7,127,529 | +0.09(+1.56%) |
Jul 31, 2009 | 5.708 | 5.800 | 5.675 | 5.732 | 7,571,986 | -0.01(-0.24%) |
Jul 30, 2009 | 5.648 | 5.824 | 5.591 | 5.746 | 8,623,574 | +0.17(+2.97%) |
Jul 29, 2009 | 5.442 | 5.602 | 5.442 | 5.580 | 6,373,865 | +0.09(+1.58%) |
Jul 28, 2009 | 5.458 | 5.526 | 5.425 | 5.493 | 5,656,046 | -0.02(-0.34%) |
Jul 27, 2009 | 5.559 | 5.634 | 5.434 | 5.512 | 6,604,911 | -0.01(-0.10%) |
Jul 24, 2009 | 5.480 | 5.553 | 5.412 | 5.518 | 5,100,900 | -0.04(-0.78%) |
Jul 23, 2009 | 5.320 | 5.607 | 5.238 | 5.561 | 9,834,833 | +0.27(+5.13%) |
Jul 22, 2009 | 5.225 | 5.360 | 5.211 | 5.290 | 5,525,920 | +0.00(+0.05%) |
Jul 21, 2009 | 5.377 | 5.474 | 5.227 | 5.287 | 7,270,439 | -0.16(-2.99%) |
Jul 20, 2009 | 5.493 | 5.550 | 5.409 | 5.450 | 6,991,224 | +0.01(+0.15%) |
Jul 17, 2009 | 5.436 | 5.488 | 5.352 | 5.442 | 6,145,443 | -0.01(-0.20%) |
Jul 16, 2009 | 5.466 | 5.523 | 5.377 | 5.453 | 8,283,221 | -0.08(-1.37%) |
Jul 15, 2009 | 5.355 | 5.564 | 5.339 | 5.529 | 11,902,995 | +0.23(+4.41%) |
Jul 14, 2009 | 5.398 | 5.425 | 5.272 | 5.295 | 5,531,578 | -0.09(-1.66%) |
Jul 13, 2009 | 5.211 | 5.404 | 5.103 | 5.385 | 12,012,044 | +0.25(+4.92%) |
Jul 10, 2009 | 5.157 | 5.200 | 5.076 | 5.133 | 7,674,904 | -0.05(-0.94%) |
Jul 09, 2009 | 5.222 | 5.290 | 5.157 | 5.181 | 7,964,035 | +0.03(+0.53%) |
Jul 08, 2009 | 5.154 | 5.257 | 5.084 | 5.154 | 22,891,158 | +0.02(+0.37%) |
Jul 07, 2009 | 5.377 | 5.428 | 5.119 | 5.135 | 17,523,366 | -0.27(-4.97%) |
Jul 06, 2009 | 5.469 | 5.491 | 5.320 | 5.404 | 15,070,814 | -0.15(-2.64%) |
Jul 02, 2009 | 5.586 | 5.643 | 5.518 | 5.550 | 8,722,297 | -0.06(-1.11%) |
Jul 01, 2009 | 5.697 | 5.737 | 5.580 | 5.613 | 10,727,416 | -0.17(-2.91%) |
Jun 30, 2009 | 5.873 | 5.887 | 5.710 | 5.781 | 7,027,612 | -0.04(-0.65%) |
Jun 29, 2009 | 5.751 | 5.865 | 5.729 | 5.819 | 5,084,544 | +0.08(+1.42%) |
Jun 26, 2009 | 5.689 | 5.784 | 5.648 | 5.737 | 7,946,514 | +0.01(+0.19%) |
Jun 25, 2009 | 5.659 | 5.737 | 5.572 | 5.727 | 6,845,162 | +0.09(+1.69%) |
Jun 24, 2009 | 5.518 | 5.695 | 5.472 | 5.632 | 5,870,039 | +0.15(+2.77%) |
Jun 23, 2009 | 5.382 | 5.575 | 5.382 | 5.480 | 8,040,972 | +0.09(+1.71%) |
Jun 22, 2009 | 5.694 | 5.716 | 5.366 | 5.388 | 9,667,471 | -0.36(-6.19%) |
Jun 19, 2009 | 5.716 | 5.797 | 5.643 | 5.743 | 9,559,385 | +0.09(+1.58%) |
Jun 18, 2009 | 5.545 | 5.694 | 5.515 | 5.653 | 7,383,200 | +0.11(+1.96%) |
Jun 17, 2009 | 5.721 | 5.754 | 5.482 | 5.545 | 9,483,868 | -0.18(-3.08%) |
Jun 16, 2009 | 5.803 | 5.816 | 5.672 | 5.721 | 5,999,661 | -0.01(-0.19%) |
Jun 15, 2009 | 5.841 | 5.876 | 5.702 | 5.732 | 9,670,343 | -0.17(-2.85%) |
Jun 12, 2009 | 5.873 | 5.906 | 5.784 | 5.900 | 5,198,923 | -0.07(-1.14%) |
Jun 11, 2009 | 5.930 | 6.017 | 5.892 | 5.968 | 5,579,721 | +0.05(+0.82%) |
Jun 10, 2009 | 6.058 | 6.087 | 5.824 | 5.919 | 8,912,030 | -0.06(-1.04%) |
Jun 09, 2009 | 5.781 | 6.011 | 5.781 | 5.982 | 8,915,861 | +0.17(+2.94%) |
Jun 08, 2009 | 5.811 | 6.009 | 5.735 | 5.811 | 12,231,191 | -0.16(-2.64%) |
Jun 05, 2009 | 6.104 | 6.220 | 5.941 | 5.968 | 12,355,286 | -0.06(-1.03%) |
Jun 04, 2009 | 5.789 | 6.063 | 5.784 | 6.030 | 15,375,885 | +0.28(+4.91%) |
Jun 03, 2009 | 5.727 | 5.927 | 5.659 | 5.748 | 9,426,325 | -0.07(-1.12%) |
Jun 02, 2009 | 5.651 | 5.903 | 5.607 | 5.813 | 10,230,580 | +0.17(+3.03%) |
Jun 01, 2009 | 5.805 | 5.949 | 5.596 | 5.643 | 19,627,498 | -0.08(-1.47%) |
May 29, 2009 | 5.569 | 5.727 | 5.504 | 5.727 | 8,862,435 | +0.09(+1.69%) |
May 28, 2009 | 5.453 | 5.659 | 5.407 | 5.632 | 11,457,676 | +0.20(+3.75%) |
May 27, 2009 | 5.569 | 5.648 | 5.404 | 5.428 | 19,065,114 | -0.22(-3.94%) |
May 26, 2009 | 5.170 | 5.664 | 5.149 | 5.651 | 18,908,430 | +0.39(+7.43%) |
May 22, 2009 | 5.133 | 5.341 | 5.073 | 5.260 | 13,785,394 | +0.17(+3.25%) |
May 21, 2009 | 4.783 | 5.122 | 4.780 | 5.095 | 19,873,058 | +0.25(+5.21%) |
May 20, 2009 | 4.986 | 5.040 | 4.829 | 4.842 | 19,537,218 | -0.02(-0.34%) |
May 19, 2009 | 5.154 | 5.165 | 4.818 | 4.859 | 20,598,404 | -0.24(-4.68%) |
May 18, 2009 | 4.897 | 5.100 | 4.897 | 5.097 | 24,645,016 | +0.25(+5.09%) |
May 15, 2009 | 4.934 | 4.983 | 4.818 | 4.850 | 16,911,624 | -0.02(-0.39%) |
May 14, 2009 | 4.788 | 4.943 | 4.750 | 4.869 | 15,682,737 | +0.09(+1.82%) |
May 13, 2009 | 4.959 | 4.964 | 4.774 | 4.783 | 21,117,118 | -0.26(-5.11%) |
May 12, 2009 | 5.274 | 5.290 | 4.962 | 5.040 | 20,503,006 | -0.20(-3.73%) |
May 11, 2009 | 5.393 | 5.466 | 5.227 | 5.236 | 14,986,188 | -0.29(-5.30%) |
May 08, 2009 | 5.447 | 5.548 | 5.314 | 5.529 | 23,653,090 | +0.09(+1.70%) |
May 07, 2009 | 5.870 | 5.870 | 5.200 | 5.436 | 29,241,980 | -0.43(-7.27%) |
May 06, 2009 | 5.480 | 5.914 | 5.480 | 5.862 | 20,924,604 | +0.41(+7.51%) |
May 05, 2009 | 5.461 | 5.613 | 5.393 | 5.453 | 11,328,331 | -0.07(-1.28%) |
May 04, 2009 | 5.320 | 5.567 | 5.255 | 5.523 | 12,936,306 | +0.27(+5.17%) |
May 01, 2009 | 5.165 | 5.371 | 5.157 | 5.252 | 11,020,569 | +0.04(+0.68%) |
Apr 30, 2009 | 5.154 | 5.371 | 5.154 | 5.217 | 16,739,079 | +0.13(+2.51%) |
Apr 29, 2009 | 5.021 | 5.095 | 4.943 | 5.089 | 10,592,198 | +0.16(+3.30%) |
Apr 28, 2009 | 4.997 | 5.076 | 4.915 | 4.926 | 11,724,265 | -0.15(-2.99%) |
Apr 27, 2009 | 5.059 | 5.189 | 5.029 | 5.078 | 8,177,889 | -0.10(-1.99%) |
Apr 24, 2009 | 5.086 | 5.265 | 4.994 | 5.181 | 15,711,759 | +0.04(+0.84%) |
Apr 23, 2009 | 5.059 | 5.198 | 4.962 | 5.138 | 13,732,308 | +0.16(+3.27%) |
Apr 22, 2009 | 4.929 | 5.138 | 4.888 | 4.975 | 17,093,584 | -0.04(-0.81%) |
Apr 21, 2009 | 4.883 | 5.032 | 4.777 | 5.016 | 20,614,584 | +0.11(+2.27%) |
Apr 20, 2009 | 5.284 | 5.317 | 4.905 | 4.905 | 13,411,946 | -0.47(-8.69%) |
Apr 17, 2009 | 5.170 | 5.439 | 5.170 | 5.371 | 12,890,979 | +0.00(+0.05%) |
Apr 16, 2009 | 5.425 | 5.458 | 5.130 | 5.369 | 22,309,216 | +0.05(+0.87%) |
Apr 15, 2009 | 5.415 | 5.482 | 5.143 | 5.322 | 24,484,816 | -0.20(-3.54%) |
Apr 14, 2009 | 5.789 | 5.876 | 5.512 | 5.518 | 15,332,184 | -0.59(-9.72%) |
Apr 13, 2009 | 5.784 | 6.134 | 5.767 | 6.112 | 15,078,578 | +0.15(+2.46%) |
Apr 09, 2009 | 5.643 | 5.965 | 5.550 | 5.965 | 13,893,495 | +0.43(+7.79%) |
Apr 08, 2009 | 5.358 | 5.534 | 5.358 | 5.534 | 11,427,625 | +0.16(+3.03%) |
Apr 07, 2009 | 5.512 | 5.586 | 5.371 | 5.371 | 11,792,989 | -0.26(-4.62%) |
Apr 06, 2009 | 5.588 | 5.689 | 5.493 | 5.632 | 12,449,678 | -0.15(-2.58%) |
Apr 03, 2009 | 5.507 | 5.803 | 5.257 | 5.781 | 16,290,998 | +0.37(+6.76%) |
Apr 02, 2009 | 5.282 | 5.493 | 5.282 | 5.415 | 12,990,244 | +0.27(+5.33%) |