Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.407 | 8.433 | 8.324 | 8.335 | 5,258,906 | -0.09(-1.05%) |
Mar 30, 2010 | 8.457 | 8.537 | 8.393 | 8.424 | 4,381,434 | +0.01(+0.14%) |
Mar 29, 2010 | 8.424 | 8.474 | 8.394 | 8.412 | 5,668,178 | +0.03(+0.31%) |
Mar 26, 2010 | 8.349 | 8.460 | 8.346 | 8.386 | 4,322,110 | +0.04(+0.52%) |
Mar 25, 2010 | 8.476 | 8.495 | 8.330 | 8.342 | 6,959,574 | -0.05(-0.64%) |
Mar 24, 2010 | 8.488 | 8.507 | 8.393 | 8.396 | 6,824,194 | -0.11(-1.35%) |
Mar 23, 2010 | 8.424 | 8.519 | 8.360 | 8.511 | 6,345,280 | +0.11(+1.28%) |
Mar 22, 2010 | 8.160 | 8.486 | 8.158 | 8.403 | 10,674,495 | +0.24(+2.98%) |
Mar 19, 2010 | 8.302 | 8.302 | 8.089 | 8.160 | 13,459,499 | -0.06(-0.76%) |
Mar 18, 2010 | 8.149 | 8.277 | 8.149 | 8.222 | 4,934,757 | -0.02(-0.21%) |
Mar 17, 2010 | 8.068 | 8.245 | 8.033 | 8.240 | 6,860,195 | +0.19(+2.35%) |
Mar 16, 2010 | 7.957 | 8.056 | 7.919 | 8.050 | 6,288,166 | +0.08(+1.02%) |
Mar 15, 2010 | 7.870 | 7.978 | 7.840 | 7.969 | 5,637,468 | +0.11(+1.35%) |
Mar 12, 2010 | 7.870 | 7.879 | 7.792 | 7.863 | 4,325,823 | +0.01(+0.11%) |
Mar 11, 2010 | 7.825 | 7.856 | 7.766 | 7.854 | 5,550,174 | -0.01(-0.11%) |
Mar 10, 2010 | 7.846 | 7.917 | 7.833 | 7.863 | 5,251,128 | -0.00(-0.04%) |
Mar 09, 2010 | 7.896 | 7.929 | 7.830 | 7.866 | 6,302,589 | -0.03(-0.35%) |
Mar 08, 2010 | 7.917 | 7.957 | 7.851 | 7.894 | 5,156,090 | -0.04(-0.55%) |
Mar 05, 2010 | 7.846 | 7.951 | 7.839 | 7.938 | 8,067,798 | +0.11(+1.35%) |
Mar 04, 2010 | 7.858 | 7.889 | 7.793 | 7.832 | 6,555,190 | +0.01(+0.16%) |
Mar 03, 2010 | 7.823 | 7.908 | 7.807 | 7.819 | 6,679,971 | +0.03(+0.45%) |
Mar 02, 2010 | 7.816 | 7.858 | 7.753 | 7.785 | 6,703,184 | -0.02(-0.22%) |
Mar 01, 2010 | 7.712 | 7.816 | 7.675 | 7.802 | 9,380,859 | +0.10(+1.24%) |
Feb 26, 2010 | 7.705 | 7.753 | 7.644 | 7.707 | 7,573,131 | +0.00(+0.00%) |
Feb 25, 2010 | 7.535 | 7.717 | 7.522 | 7.707 | 6,277,354 | +0.03(+0.43%) |
Feb 24, 2010 | 7.682 | 7.717 | 7.620 | 7.674 | 3,847,272 | +0.04(+0.57%) |
Feb 23, 2010 | 7.656 | 7.703 | 7.604 | 7.630 | 6,560,815 | -0.02(-0.30%) |
Feb 22, 2010 | 7.642 | 7.691 | 7.602 | 7.653 | 4,851,913 | +0.03(+0.43%) |
Feb 19, 2010 | 7.533 | 7.656 | 7.528 | 7.620 | 4,946,911 | +0.04(+0.53%) |
Feb 18, 2010 | 7.505 | 7.583 | 7.493 | 7.580 | 4,518,495 | +0.09(+1.21%) |
Feb 17, 2010 | 7.479 | 7.528 | 7.397 | 7.489 | 4,653,254 | +0.02(+0.33%) |
Feb 16, 2010 | 7.330 | 7.470 | 7.297 | 7.465 | 6,216,596 | +0.20(+2.75%) |
Feb 12, 2010 | 7.252 | 7.265 | 7.265 | 7.265 | 12,270,222 | -0.05(-0.74%) |
Feb 11, 2010 | 7.173 | 7.324 | 7.116 | 7.319 | 5,074,611 | +0.11(+1.47%) |
Feb 10, 2010 | 7.305 | 7.399 | 7.186 | 7.213 | 6,480,913 | -0.07(-0.98%) |
Feb 09, 2010 | 7.188 | 7.329 | 7.150 | 7.285 | 7,923,403 | +0.19(+2.74%) |
Feb 08, 2010 | 7.221 | 7.226 | 7.076 | 7.090 | 9,148,504 | -0.13(-1.86%) |
Feb 05, 2010 | 7.283 | 7.343 | 7.112 | 7.224 | 11,244,600 | -0.03(-0.36%) |
Feb 04, 2010 | 7.360 | 7.379 | 7.231 | 7.250 | 9,062,505 | -0.15(-2.05%) |
Feb 03, 2010 | 7.357 | 7.433 | 7.341 | 7.402 | 6,935,574 | +0.01(+0.16%) |
Feb 02, 2010 | 7.180 | 7.407 | 7.164 | 7.389 | 11,551,980 | +0.24(+3.42%) |
Feb 01, 2010 | 7.155 | 7.229 | 7.121 | 7.145 | 8,264,326 | +0.01(+0.12%) |
Jan 29, 2010 | 7.161 | 7.314 | 7.131 | 7.137 | 8,315,765 | -0.00(-0.02%) |
Jan 28, 2010 | 7.303 | 7.303 | 7.056 | 7.138 | 8,669,876 | -0.13(-1.80%) |
Jan 27, 2010 | 7.211 | 7.288 | 7.183 | 7.269 | 6,331,591 | +0.02(+0.24%) |
Jan 26, 2010 | 7.317 | 7.334 | 7.236 | 7.252 | 6,630,397 | -0.08(-1.15%) |
Jan 25, 2010 | 7.364 | 7.371 | 7.231 | 7.336 | 6,153,414 | +0.02(+0.21%) |
Jan 22, 2010 | 7.501 | 7.562 | 7.286 | 7.321 | 6,934,818 | -0.17(-2.21%) |
Jan 21, 2010 | 7.617 | 7.684 | 7.477 | 7.486 | 9,165,819 | -0.13(-1.69%) |
Jan 20, 2010 | 7.665 | 7.680 | 7.417 | 7.615 | 11,366,892 | -0.10(-1.25%) |
Jan 19, 2010 | 7.489 | 7.997 | 7.458 | 7.711 | 27,272,548 | -0.18(-2.27%) |
Jan 15, 2010 | 7.828 | 7.890 | 7.890 | 7.890 | 19,171,404 | -0.08(-0.95%) |
Jan 14, 2010 | 7.990 | 8.134 | 7.919 | 7.966 | 7,758,030 | -0.07(-0.84%) |
Jan 13, 2010 | 7.949 | 8.074 | 7.894 | 8.033 | 7,733,148 | +0.11(+1.39%) |
Jan 12, 2010 | 7.871 | 7.962 | 7.837 | 7.923 | 7,344,837 | -0.00(-0.02%) |
Jan 11, 2010 | 8.079 | 8.083 | 7.871 | 7.925 | 11,580,576 | -0.16(-1.96%) |
Jan 08, 2010 | 8.071 | 8.114 | 7.924 | 8.083 | 9,637,199 | +0.08(+1.01%) |
Jan 07, 2010 | 7.799 | 8.066 | 7.687 | 8.002 | 18,149,230 | +0.13(+1.71%) |
Jan 06, 2010 | 7.603 | 7.997 | 7.572 | 7.868 | 30,018,912 | +0.49(+6.60%) |
Jan 05, 2010 | 7.212 | 7.389 | 7.183 | 7.381 | 8,424,130 | +0.15(+2.07%) |
Jan 04, 2010 | 7.229 | 7.290 | 7.173 | 7.231 | 9,973,664 | +0.07(+0.94%) |
Dec 31, 2009 | 7.235 | 7.164 | 7.164 | 7.164 | 10,504,051 | -0.06(-0.83%) |
Dec 30, 2009 | 7.183 | 7.257 | 7.183 | 7.224 | 4,793,042 | +0.00(+0.02%) |
Dec 29, 2009 | 7.272 | 7.274 | 7.195 | 7.223 | 6,604,358 | -0.04(-0.50%) |
Dec 28, 2009 | 7.223 | 7.271 | 7.185 | 7.259 | 5,825,732 | +0.08(+1.15%) |
Dec 24, 2009 | 6.841 | 7.192 | 6.841 | 7.176 | 1,535,880 | +0.03(+0.48%) |
Dec 23, 2009 | 7.061 | 7.164 | 7.035 | 7.142 | 5,926,209 | +0.07(+1.05%) |
Dec 22, 2009 | 7.051 | 7.087 | 7.030 | 7.068 | 3,685,415 | +0.04(+0.64%) |
Dec 21, 2009 | 6.882 | 7.035 | 6.873 | 7.023 | 5,840,954 | +0.15(+2.18%) |
Dec 18, 2009 | 6.872 | 6.880 | 6.789 | 6.873 | 7,970,518 | +0.04(+0.53%) |
Dec 17, 2009 | 6.779 | 6.873 | 6.729 | 6.837 | 6,920,560 | +0.01(+0.08%) |
Dec 16, 2009 | 6.775 | 6.865 | 6.775 | 6.832 | 7,423,054 | +0.07(+0.97%) |
Dec 15, 2009 | 6.758 | 6.818 | 6.675 | 6.767 | 4,674,291 | -0.01(-0.15%) |
Dec 14, 2009 | 6.763 | 6.792 | 6.708 | 6.777 | 4,737,273 | +0.07(+0.97%) |
Dec 11, 2009 | 6.743 | 6.744 | 6.653 | 6.712 | 3,507,017 | +0.03(+0.49%) |
Dec 10, 2009 | 6.667 | 6.744 | 6.646 | 6.679 | 5,886,005 | +0.03(+0.39%) |
Dec 09, 2009 | 6.588 | 6.667 | 6.500 | 6.653 | 5,299,919 | +0.04(+0.60%) |
Dec 08, 2009 | 6.577 | 6.686 | 6.491 | 6.614 | 5,344,691 | -0.04(-0.62%) |
Dec 07, 2009 | 6.684 | 6.755 | 6.639 | 6.655 | 6,154,454 | -0.04(-0.64%) |
Dec 04, 2009 | 6.574 | 6.712 | 6.527 | 6.698 | 11,465,312 | +0.19(+2.99%) |
Dec 03, 2009 | 6.655 | 6.655 | 6.502 | 6.503 | 7,020,544 | -0.07(-1.10%) |
Dec 02, 2009 | 6.395 | 6.595 | 6.395 | 6.576 | 10,378,400 | +0.18(+2.74%) |
Dec 01, 2009 | 6.421 | 6.481 | 6.386 | 6.400 | 5,483,222 | +0.02(+0.32%) |
Nov 30, 2009 | 6.335 | 6.400 | 6.290 | 6.380 | 6,302,296 | +0.01(+0.16%) |
Nov 27, 2009 | 6.304 | 6.460 | 6.297 | 6.369 | 2,583,245 | -0.13(-1.96%) |
Nov 25, 2009 | 6.472 | 6.538 | 6.433 | 6.497 | 3,092,284 | +0.06(+0.88%) |
Nov 24, 2009 | 6.483 | 6.515 | 6.426 | 6.440 | 4,236,430 | -0.04(-0.66%) |
Nov 23, 2009 | 6.466 | 6.634 | 6.426 | 6.483 | 5,662,265 | +0.12(+1.81%) |
Nov 20, 2009 | 6.398 | 6.443 | 6.314 | 6.367 | 4,757,279 | -0.05(-0.78%) |
Nov 19, 2009 | 6.479 | 6.493 | 6.373 | 6.417 | 10,331,965 | -0.10(-1.53%) |
Nov 18, 2009 | 6.447 | 6.526 | 6.400 | 6.517 | 11,079,036 | +0.04(+0.58%) |
Nov 17, 2009 | 6.419 | 6.483 | 6.360 | 6.479 | 5,604,206 | +0.04(+0.61%) |
Nov 16, 2009 | 6.369 | 6.474 | 6.367 | 6.440 | 4,354,484 | +0.09(+1.41%) |
Nov 13, 2009 | 6.335 | 6.398 | 6.283 | 6.350 | 4,642,916 | +0.03(+0.41%) |
Nov 12, 2009 | 6.412 | 6.445 | 6.306 | 6.324 | 5,596,261 | -0.08(-1.29%) |
Nov 11, 2009 | 6.441 | 6.459 | 6.324 | 6.407 | 6,428,436 | +0.02(+0.30%) |
Nov 10, 2009 | 6.357 | 6.416 | 6.324 | 6.388 | 6,385,355 | -0.02(-0.27%) |
Nov 09, 2009 | 6.294 | 6.405 | 6.269 | 6.405 | 5,190,409 | +0.14(+2.28%) |
Nov 06, 2009 | 6.273 | 6.275 | 6.154 | 6.263 | 7,879,485 | -0.02(-0.27%) |
Nov 05, 2009 | 6.185 | 6.324 | 6.163 | 6.280 | 7,393,928 | +0.15(+2.53%) |
Nov 04, 2009 | 6.180 | 6.230 | 6.115 | 6.125 | 7,812,079 | -0.03(-0.48%) |
Nov 03, 2009 | 6.044 | 6.173 | 6.023 | 6.154 | 8,933,808 | +0.09(+1.45%) |
Nov 02, 2009 | 5.963 | 6.111 | 5.936 | 6.066 | 11,111,765 | +0.13(+2.20%) |
Oct 30, 2009 | 6.177 | 6.230 | 5.920 | 5.936 | 16,243,045 | -0.27(-4.38%) |
Oct 29, 2009 | 6.201 | 6.260 | 6.147 | 6.207 | 9,470,856 | +0.05(+0.78%) |
Oct 28, 2009 | 6.280 | 6.318 | 6.158 | 6.159 | 8,911,692 | -0.12(-1.92%) |
Oct 27, 2009 | 6.419 | 6.486 | 6.263 | 6.280 | 6,279,047 | -0.12(-1.88%) |
Oct 26, 2009 | 6.459 | 6.586 | 6.366 | 6.400 | 7,142,783 | -0.07(-1.06%) |
Oct 23, 2009 | 6.479 | 6.595 | 6.436 | 6.469 | 9,375,249 | -0.10(-1.57%) |
Oct 22, 2009 | 6.531 | 6.601 | 6.455 | 6.572 | 8,262,588 | +0.05(+0.79%) |
Oct 21, 2009 | 6.598 | 6.710 | 6.503 | 6.521 | 9,719,072 | -0.08(-1.28%) |
Oct 20, 2009 | 6.550 | 6.674 | 6.531 | 6.605 | 11,809,978 | -0.10(-1.44%) |
Oct 19, 2009 | 6.713 | 6.731 | 6.577 | 6.701 | 12,683,037 | +0.03(+0.52%) |
Oct 16, 2009 | 6.715 | 6.792 | 6.598 | 6.667 | 11,689,145 | -0.13(-1.92%) |
Oct 15, 2009 | 6.734 | 6.822 | 6.729 | 6.798 | 12,837,784 | +0.02(+0.33%) |
Oct 14, 2009 | 6.774 | 6.806 | 6.658 | 6.775 | 12,464,028 | +0.06(+0.92%) |
Oct 13, 2009 | 6.610 | 6.782 | 6.548 | 6.713 | 7,824,454 | +0.10(+1.51%) |
Oct 12, 2009 | 6.968 | 7.169 | 6.574 | 6.614 | 23,104,064 | -0.16(-2.41%) |
Oct 09, 2009 | 6.614 | 6.806 | 6.574 | 6.777 | 13,260,719 | +0.18(+2.77%) |
Oct 08, 2009 | 6.497 | 6.675 | 6.478 | 6.595 | 11,162,983 | +0.13(+2.05%) |
Oct 07, 2009 | 6.478 | 6.505 | 6.421 | 6.462 | 4,169,861 | -0.04(-0.58%) |
Oct 06, 2009 | 6.426 | 6.605 | 6.421 | 6.500 | 6,521,369 | +0.08(+1.21%) |
Oct 05, 2009 | 6.309 | 6.448 | 6.244 | 6.423 | 7,493,999 | +0.12(+1.88%) |
Oct 02, 2009 | 6.367 | 6.390 | 6.280 | 6.304 | 9,503,492 | -0.07(-1.11%) |
Oct 01, 2009 | 6.650 | 6.689 | 6.373 | 6.374 | 9,684,634 | -0.28(-4.26%) |
Sep 30, 2009 | 6.693 | 6.717 | 6.522 | 6.658 | 7,524,962 | -0.02(-0.28%) |
Sep 29, 2009 | 6.746 | 6.796 | 6.665 | 6.677 | 4,148,826 | -0.07(-1.07%) |
Sep 28, 2009 | 6.655 | 6.796 | 6.653 | 6.749 | 5,589,292 | +0.10(+1.47%) |
Sep 25, 2009 | 6.749 | 6.794 | 6.617 | 6.651 | 5,632,657 | -0.06(-0.95%) |
Sep 24, 2009 | 6.822 | 6.866 | 6.622 | 6.715 | 7,141,598 | -0.11(-1.56%) |
Sep 23, 2009 | 6.906 | 6.918 | 6.798 | 6.822 | 7,988,362 | -0.08(-1.20%) |
Sep 22, 2009 | 6.804 | 6.918 | 6.731 | 6.904 | 9,047,363 | +0.18(+2.69%) |
Sep 21, 2009 | 6.669 | 6.839 | 6.620 | 6.724 | 7,218,268 | +0.02(+0.26%) |
Sep 18, 2009 | 6.780 | 6.806 | 6.706 | 6.706 | 10,289,680 | -0.04(-0.54%) |
Sep 17, 2009 | 6.791 | 6.813 | 6.682 | 6.743 | 7,896,649 | -0.02(-0.23%) |
Sep 16, 2009 | 6.619 | 6.758 | 6.588 | 6.758 | 6,477,486 | +0.10(+1.55%) |
Sep 15, 2009 | 6.593 | 6.663 | 6.577 | 6.655 | 8,393,342 | +0.06(+0.91%) |
Sep 14, 2009 | 6.455 | 6.600 | 6.445 | 6.595 | 5,794,322 | +0.09(+1.40%) |
Sep 11, 2009 | 6.417 | 6.522 | 6.385 | 6.503 | 9,935,331 | +0.09(+1.39%) |
Sep 10, 2009 | 6.395 | 6.436 | 6.342 | 6.414 | 9,200,094 | +0.00(+0.00%) |
Sep 09, 2009 | 6.371 | 6.462 | 6.292 | 6.414 | 10,650,446 | +0.02(+0.24%) |
Sep 08, 2009 | 6.424 | 6.441 | 6.349 | 6.398 | 7,088,682 | +0.01(+0.08%) |
Sep 04, 2009 | 6.315 | 6.433 | 6.276 | 6.393 | 8,857,004 | +0.13(+2.12%) |
Sep 03, 2009 | 6.022 | 6.276 | 6.022 | 6.261 | 12,726,943 | +0.31(+5.17%) |
Sep 02, 2009 | 5.980 | 6.037 | 5.922 | 5.953 | 8,100,697 | -0.05(-0.89%) |
Sep 01, 2009 | 6.189 | 6.447 | 5.999 | 6.006 | 14,251,332 | -0.22(-3.56%) |
Aug 31, 2009 | 6.261 | 6.269 | 6.139 | 6.228 | 5,610,669 | -0.08(-1.20%) |
Aug 28, 2009 | 6.428 | 6.433 | 6.225 | 6.304 | 4,928,586 | -0.02(-0.35%) |
Aug 27, 2009 | 6.290 | 6.378 | 6.187 | 6.326 | 5,928,023 | +0.04(+0.57%) |
Aug 26, 2009 | 6.257 | 6.383 | 6.220 | 6.290 | 6,500,026 | +0.00(+0.00%) |
Aug 25, 2009 | 6.413 | 6.413 | 6.271 | 6.290 | 9,314,952 | +0.02(+0.36%) |
Aug 24, 2009 | 6.388 | 6.426 | 6.256 | 6.268 | 4,792,595 | -0.13(-1.99%) |
Aug 21, 2009 | 6.340 | 6.457 | 6.261 | 6.395 | 7,505,549 | +0.14(+2.28%) |
Aug 20, 2009 | 6.197 | 6.290 | 6.158 | 6.252 | 4,289,816 | +0.04(+0.69%) |
Aug 19, 2009 | 6.070 | 6.244 | 6.070 | 6.209 | 4,074,394 | +0.03(+0.45%) |
Aug 18, 2009 | 6.118 | 6.211 | 6.104 | 6.182 | 4,975,928 | +0.08(+1.24%) |
Aug 17, 2009 | 6.257 | 6.261 | 6.089 | 6.106 | 7,192,467 | -0.23(-3.59%) |
Aug 14, 2009 | 6.366 | 6.393 | 6.194 | 6.333 | 8,643,238 | -0.03(-0.43%) |
Aug 13, 2009 | 6.490 | 6.490 | 6.302 | 6.361 | 6,729,015 | -0.12(-1.88%) |
Aug 12, 2009 | 6.400 | 6.572 | 6.400 | 6.483 | 5,822,244 | +0.05(+0.78%) |
Aug 11, 2009 | 6.472 | 6.484 | 6.381 | 6.433 | 5,937,747 | -0.07(-1.11%) |
Aug 10, 2009 | 6.629 | 6.651 | 6.469 | 6.505 | 6,226,573 | -0.13(-1.89%) |
Aug 07, 2009 | 6.452 | 6.665 | 6.436 | 6.631 | 8,954,035 | +0.30(+4.79%) |
Aug 06, 2009 | 6.362 | 6.397 | 6.242 | 6.328 | 9,758,805 | +0.04(+0.57%) |
Aug 05, 2009 | 6.467 | 6.469 | 6.216 | 6.292 | 15,250,089 | -0.18(-2.79%) |
Aug 04, 2009 | 6.410 | 6.474 | 6.359 | 6.472 | 10,750,947 | +0.06(+0.97%) |
Aug 03, 2009 | 6.146 | 6.462 | 6.130 | 6.410 | 16,866,506 | +0.29(+4.75%) |
Jul 31, 2009 | 6.130 | 6.212 | 6.097 | 6.120 | 6,260,285 | +0.00(+0.06%) |
Jul 30, 2009 | 6.182 | 6.292 | 6.097 | 6.116 | 6,176,425 | +0.04(+0.65%) |
Jul 29, 2009 | 6.066 | 6.163 | 6.027 | 6.077 | 7,800,583 | -0.01(-0.20%) |
Jul 28, 2009 | 6.073 | 6.185 | 5.989 | 6.089 | 8,032,070 | -0.04(-0.70%) |
Jul 27, 2009 | 6.108 | 6.151 | 5.987 | 6.132 | 7,300,792 | +0.00(+0.00%) |
Jul 24, 2009 | 6.035 | 6.144 | 6.003 | 6.132 | 6,427,535 | +0.04(+0.71%) |
Jul 23, 2009 | 5.894 | 6.094 | 5.860 | 6.089 | 10,377,045 | +0.16(+2.64%) |
Jul 22, 2009 | 5.893 | 5.979 | 5.829 | 5.932 | 8,631,043 | +0.06(+0.94%) |
Jul 21, 2009 | 5.939 | 5.939 | 5.752 | 5.877 | 12,446,794 | +0.02(+0.32%) |
Jul 20, 2009 | 5.695 | 5.872 | 5.695 | 5.858 | 8,596,326 | +0.17(+2.90%) |
Jul 17, 2009 | 5.650 | 5.733 | 5.628 | 5.693 | 8,861,840 | +0.04(+0.76%) |
Jul 16, 2009 | 5.538 | 5.672 | 5.468 | 5.650 | 10,631,457 | +0.09(+1.70%) |
Jul 15, 2009 | 5.483 | 5.628 | 5.469 | 5.555 | 12,320,347 | +0.11(+2.02%) |
Jul 14, 2009 | 5.411 | 5.456 | 5.337 | 5.445 | 12,325,479 | +0.02(+0.38%) |
Jul 13, 2009 | 5.354 | 5.483 | 5.032 | 5.425 | 34,096,152 | -0.03(-0.63%) |
Jul 10, 2009 | 5.270 | 5.476 | 5.247 | 5.459 | 22,002,348 | +0.19(+3.56%) |
Jul 09, 2009 | 5.368 | 5.406 | 5.242 | 5.272 | 14,750,467 | -0.09(-1.61%) |
Jul 08, 2009 | 5.296 | 5.385 | 5.241 | 5.358 | 13,988,539 | +0.10(+1.90%) |
Jul 07, 2009 | 5.385 | 5.392 | 5.249 | 5.258 | 14,884,970 | -0.15(-2.80%) |
Jul 06, 2009 | 5.473 | 5.521 | 5.377 | 5.409 | 13,643,165 | -0.08(-1.44%) |
Jul 02, 2009 | 5.652 | 5.678 | 5.483 | 5.488 | 12,834,901 | -0.18(-3.22%) |
Jul 01, 2009 | 5.774 | 5.814 | 5.660 | 5.671 | 12,254,057 | -0.04(-0.63%) |
Jun 30, 2009 | 5.741 | 5.822 | 5.690 | 5.707 | 11,145,512 | -0.07(-1.25%) |
Jun 29, 2009 | 5.741 | 5.801 | 5.681 | 5.779 | 6,506,368 | +0.03(+0.48%) |
Jun 26, 2009 | 5.741 | 5.855 | 5.726 | 5.752 | 10,118,327 | -0.03(-0.54%) |
Jun 25, 2009 | 5.734 | 5.798 | 5.617 | 5.783 | 6,634,006 | +0.12(+2.03%) |
Jun 24, 2009 | 5.595 | 5.753 | 5.583 | 5.667 | 9,276,747 | +0.10(+1.86%) |
Jun 23, 2009 | 5.612 | 5.641 | 5.519 | 5.564 | 8,797,485 | +0.03(+0.53%) |
Jun 22, 2009 | 5.645 | 5.659 | 5.504 | 5.535 | 13,392,293 | -0.20(-3.48%) |
Jun 19, 2009 | 5.872 | 5.872 | 5.705 | 5.734 | 14,516,044 | -0.07(-1.19%) |
Jun 18, 2009 | 5.784 | 5.875 | 5.678 | 5.803 | 10,312,773 | +0.01(+0.15%) |
Jun 17, 2009 | 5.764 | 5.901 | 5.743 | 5.795 | 10,689,185 | +0.06(+0.99%) |
Jun 16, 2009 | 5.848 | 5.850 | 5.709 | 5.738 | 9,919,173 | -0.01(-0.24%) |
Jun 15, 2009 | 5.930 | 5.930 | 5.684 | 5.752 | 11,422,998 | -0.22(-3.74%) |
Jun 12, 2009 | 6.090 | 6.101 | 5.893 | 5.975 | 8,842,734 | -0.17(-2.83%) |
Jun 11, 2009 | 6.194 | 6.223 | 6.090 | 6.149 | 9,793,998 | -0.02(-0.36%) |
Jun 10, 2009 | 6.135 | 6.214 | 6.032 | 6.171 | 14,059,223 | +0.04(+0.70%) |
Jun 09, 2009 | 6.001 | 6.166 | 5.949 | 6.128 | 14,587,094 | +0.17(+2.86%) |
Jun 08, 2009 | 5.908 | 6.017 | 5.839 | 5.958 | 9,355,917 | +0.08(+1.29%) |
Jun 05, 2009 | 6.068 | 6.068 | 5.843 | 5.882 | 10,277,056 | -0.08(-1.33%) |
Jun 04, 2009 | 6.111 | 6.115 | 5.891 | 5.961 | 9,736,183 | -0.11(-1.87%) |
Jun 03, 2009 | 6.194 | 6.111 | 5.948 | 6.075 | 9,375,388 | -0.12(-1.92%) |
Jun 02, 2009 | 6.194 | 6.250 | 6.151 | 6.194 | 11,800,643 | -0.03(-0.47%) |
Jun 01, 2009 | 5.862 | 6.278 | 5.860 | 6.223 | 13,505,383 | +0.51(+8.88%) |
May 29, 2009 | 5.650 | 5.721 | 5.574 | 5.715 | 10,698,444 | +0.06(+1.13%) |
May 28, 2009 | 5.671 | 5.688 | 5.459 | 5.652 | 8,310,754 | +0.01(+0.24%) |
May 27, 2009 | 5.846 | 5.851 | 5.610 | 5.638 | 9,295,428 | -0.24(-4.10%) |
May 26, 2009 | 5.518 | 5.901 | 5.468 | 5.879 | 10,867,728 | +0.33(+5.89%) |
May 22, 2009 | 5.557 | 5.635 | 5.426 | 5.552 | 7,643,429 | +0.02(+0.37%) |
May 21, 2009 | 5.664 | 5.678 | 5.478 | 5.531 | 9,643,203 | -0.16(-2.75%) |
May 20, 2009 | 5.857 | 5.903 | 5.660 | 5.688 | 9,681,210 | -0.08(-1.43%) |
May 19, 2009 | 5.851 | 5.925 | 5.745 | 5.770 | 11,867,752 | -0.13(-2.24%) |
May 18, 2009 | 5.795 | 5.905 | 5.717 | 5.903 | 6,940,142 | +0.12(+2.14%) |
May 15, 2009 | 5.662 | 5.829 | 5.647 | 5.779 | 10,146,941 | +0.11(+1.88%) |
May 14, 2009 | 5.715 | 5.834 | 5.643 | 5.672 | 9,685,843 | -0.07(-1.14%) |
May 13, 2009 | 5.977 | 6.001 | 5.726 | 5.738 | 9,596,757 | -0.36(-5.95%) |
May 12, 2009 | 6.139 | 6.190 | 5.975 | 6.101 | 7,651,287 | -0.00(-0.06%) |
May 11, 2009 | 6.092 | 6.249 | 6.082 | 6.104 | 6,130,838 | -0.20(-3.11%) |
May 08, 2009 | 6.384 | 6.384 | 6.151 | 6.300 | 9,676,316 | +0.10(+1.58%) |
May 07, 2009 | 6.271 | 6.397 | 6.121 | 6.202 | 14,828,846 | -0.00(-0.06%) |
May 06, 2009 | 6.550 | 6.722 | 6.182 | 6.206 | 12,801,312 | -0.17(-2.59%) |
May 05, 2009 | 6.503 | 6.564 | 6.331 | 6.371 | 15,723,829 | -0.29(-4.41%) |
May 04, 2009 | 6.615 | 6.674 | 6.445 | 6.665 | 9,271,284 | +0.20(+3.14%) |
May 01, 2009 | 6.548 | 6.674 | 6.392 | 6.462 | 7,900,433 | -0.14(-2.09%) |
Apr 30, 2009 | 6.509 | 6.937 | 6.509 | 6.600 | 11,480,686 | +0.02(+0.31%) |
Apr 29, 2009 | 6.318 | 6.686 | 6.306 | 6.579 | 9,711,196 | +0.30(+4.77%) |
Apr 28, 2009 | 6.321 | 6.383 | 6.214 | 6.280 | 5,758,866 | -0.05(-0.79%) |
Apr 27, 2009 | 6.337 | 6.469 | 6.257 | 6.330 | 9,229,342 | -0.10(-1.50%) |
Apr 24, 2009 | 6.089 | 6.454 | 6.027 | 6.426 | 15,169,396 | +0.34(+5.63%) |
Apr 23, 2009 | 6.078 | 6.115 | 5.915 | 6.084 | 13,064,837 | -0.05(-0.76%) |
Apr 22, 2009 | 6.004 | 6.271 | 5.979 | 6.130 | 14,182,613 | +0.07(+1.16%) |
Apr 21, 2009 | 5.891 | 6.089 | 5.869 | 6.060 | 9,054,919 | +0.14(+2.32%) |
Apr 20, 2009 | 6.022 | 6.023 | 5.903 | 5.922 | 9,476,139 | -0.21(-3.45%) |
Apr 17, 2009 | 6.152 | 6.199 | 6.066 | 6.134 | 11,885,608 | -0.02(-0.31%) |
Apr 16, 2009 | 6.146 | 6.175 | 5.965 | 6.152 | 10,410,350 | +0.09(+1.42%) |
Apr 15, 2009 | 5.936 | 6.089 | 5.917 | 6.066 | 10,758,050 | +0.05(+0.86%) |
Apr 14, 2009 | 6.376 | 6.426 | 5.965 | 6.015 | 27,923,180 | -0.55(-8.43%) |
Apr 13, 2009 | 6.548 | 6.658 | 6.350 | 6.569 | 12,076,741 | -0.04(-0.65%) |
Apr 09, 2009 | 6.340 | 6.632 | 6.304 | 6.612 | 17,593,430 | +0.36(+5.84%) |
Apr 08, 2009 | 6.197 | 6.292 | 6.056 | 6.247 | 11,529,724 | +0.08(+1.28%) |
Apr 07, 2009 | 6.366 | 6.416 | 6.106 | 6.168 | 12,893,263 | -0.25(-3.86%) |
Apr 06, 2009 | 6.280 | 6.423 | 6.226 | 6.416 | 11,841,783 | +0.05(+0.78%) |
Apr 03, 2009 | 6.077 | 6.366 | 6.066 | 6.366 | 14,437,624 | +0.24(+3.87%) |
Apr 02, 2009 | 5.779 | 6.192 | 5.762 | 6.128 | 15,458,397 | +0.46(+8.17%) |