Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.948 | 5.951 | 5.797 | 5.805 | 7,990,323 | -0.20(-3.29%) |
Mar 30, 2010 | 6.039 | 6.096 | 5.970 | 6.003 | 4,044,743 | -0.00(-0.03%) |
Mar 29, 2010 | 5.933 | 6.010 | 5.908 | 6.005 | 1,985,718 | +0.08(+1.30%) |
Mar 26, 2010 | 5.988 | 6.108 | 5.887 | 5.928 | 8,112,913 | -0.02(-0.41%) |
Mar 25, 2010 | 6.171 | 6.192 | 5.952 | 5.952 | 13,956,645 | -0.15(-2.52%) |
Mar 24, 2010 | 6.294 | 6.301 | 6.028 | 6.106 | 18,493,492 | -0.25(-3.93%) |
Mar 23, 2010 | 6.572 | 6.572 | 6.343 | 6.356 | 3,352,270 | -0.22(-3.28%) |
Mar 22, 2010 | 6.574 | 6.636 | 6.507 | 6.572 | 2,507,136 | -0.07(-0.99%) |
Mar 19, 2010 | 6.784 | 6.809 | 6.623 | 6.637 | 2,493,944 | -0.11(-1.60%) |
Mar 18, 2010 | 6.673 | 6.804 | 6.637 | 6.745 | 3,911,892 | +0.09(+1.39%) |
Mar 17, 2010 | 6.556 | 6.676 | 6.511 | 6.653 | 4,804,194 | +0.13(+2.02%) |
Mar 16, 2010 | 6.541 | 6.587 | 6.479 | 6.521 | 3,328,616 | -0.02(-0.32%) |
Mar 15, 2010 | 6.516 | 6.665 | 6.513 | 6.542 | 3,011,360 | -0.03(-0.42%) |
Mar 12, 2010 | 6.574 | 6.675 | 6.559 | 6.570 | 2,884,206 | +0.03(+0.42%) |
Mar 11, 2010 | 6.462 | 6.544 | 6.405 | 6.542 | 1,893,837 | +0.03(+0.50%) |
Mar 10, 2010 | 6.538 | 6.565 | 6.487 | 6.510 | 2,693,444 | -0.00(-0.08%) |
Mar 09, 2010 | 6.443 | 6.549 | 6.435 | 6.515 | 3,290,388 | +0.02(+0.28%) |
Mar 08, 2010 | 6.341 | 6.508 | 6.341 | 6.497 | 4,075,714 | +0.09(+1.43%) |
Mar 05, 2010 | 6.291 | 6.407 | 6.242 | 6.405 | 3,350,288 | +0.20(+3.16%) |
Mar 04, 2010 | 6.029 | 6.220 | 6.018 | 6.209 | 3,271,268 | +0.15(+2.45%) |
Mar 03, 2010 | 6.152 | 6.203 | 6.028 | 6.060 | 4,001,570 | -0.11(-1.85%) |
Mar 02, 2010 | 6.338 | 6.338 | 6.158 | 6.175 | 5,361,025 | -0.09(-1.38%) |
Mar 01, 2010 | 6.338 | 6.356 | 6.170 | 6.261 | 7,337,842 | -0.09(-1.42%) |
Feb 26, 2010 | 6.252 | 6.451 | 6.243 | 6.351 | 7,606,902 | +0.08(+1.28%) |
Feb 25, 2010 | 6.209 | 6.301 | 6.049 | 6.271 | 9,306,239 | +0.02(+0.34%) |
Feb 24, 2010 | 6.160 | 6.333 | 6.127 | 6.250 | 6,896,619 | +0.13(+2.14%) |
Feb 23, 2010 | 6.121 | 6.140 | 5.980 | 6.119 | 3,474,236 | +0.00(+0.00%) |
Feb 22, 2010 | 6.211 | 6.211 | 6.067 | 6.119 | 4,551,837 | -0.05(-0.82%) |
Feb 19, 2010 | 6.176 | 6.229 | 6.132 | 6.170 | 4,047,655 | -0.06(-1.00%) |
Feb 18, 2010 | 6.212 | 6.243 | 6.134 | 6.232 | 2,964,787 | -0.00(-0.03%) |
Feb 17, 2010 | 6.186 | 6.255 | 6.186 | 6.234 | 3,742,416 | +0.03(+0.53%) |
Feb 16, 2010 | 6.104 | 6.220 | 6.088 | 6.201 | 6,374,167 | +0.08(+1.39%) |
Feb 12, 2010 | 6.055 | 6.116 | 6.116 | 6.116 | 21,969,044 | +0.43(+7.56%) |
Feb 11, 2010 | 5.562 | 5.743 | 5.560 | 5.686 | 4,121,634 | +0.13(+2.41%) |
Feb 10, 2010 | 5.549 | 5.592 | 5.434 | 5.552 | 3,990,392 | -0.03(-0.59%) |
Feb 09, 2010 | 5.645 | 5.645 | 5.526 | 5.585 | 3,145,098 | +0.04(+0.71%) |
Feb 08, 2010 | 5.395 | 5.693 | 5.393 | 5.545 | 10,569,682 | +0.23(+4.40%) |
Feb 05, 2010 | 5.374 | 5.402 | 5.217 | 5.312 | 7,632,257 | -0.10(-1.81%) |
Feb 04, 2010 | 5.555 | 5.562 | 5.397 | 5.410 | 4,199,271 | -0.19(-3.33%) |
Feb 03, 2010 | 5.506 | 5.764 | 5.506 | 5.596 | 8,159,940 | +0.09(+1.69%) |
Feb 02, 2010 | 5.387 | 5.531 | 5.369 | 5.503 | 4,120,067 | +0.11(+2.06%) |
Feb 01, 2010 | 5.344 | 5.444 | 5.315 | 5.392 | 5,015,318 | +0.03(+0.58%) |
Jan 29, 2010 | 5.362 | 5.465 | 5.323 | 5.361 | 4,463,559 | +0.01(+0.18%) |
Jan 28, 2010 | 5.480 | 5.518 | 5.313 | 5.351 | 8,893,498 | -0.10(-1.83%) |
Jan 27, 2010 | 5.413 | 5.495 | 5.372 | 5.451 | 10,071,264 | +0.08(+1.46%) |
Jan 26, 2010 | 5.457 | 5.490 | 5.284 | 5.372 | 7,122,324 | -0.16(-2.92%) |
Jan 25, 2010 | 5.469 | 5.693 | 5.449 | 5.534 | 11,159,462 | +0.06(+1.09%) |
Jan 22, 2010 | 5.871 | 5.871 | 5.446 | 5.474 | 12,154,720 | -0.37(-6.31%) |
Jan 21, 2010 | 5.941 | 6.042 | 5.827 | 5.843 | 6,054,262 | -0.07(-1.19%) |
Jan 20, 2010 | 6.075 | 6.075 | 5.885 | 5.913 | 7,527,790 | -0.17(-2.74%) |
Jan 19, 2010 | 6.111 | 6.189 | 6.064 | 6.080 | 5,780,356 | -0.02(-0.29%) |
Jan 15, 2010 | 6.397 | 6.098 | 6.098 | 6.098 | 9,514,861 | -0.30(-4.68%) |
Jan 14, 2010 | 6.253 | 6.436 | 6.162 | 6.397 | 4,704,958 | +0.13(+2.06%) |
Jan 13, 2010 | 6.536 | 6.536 | 6.220 | 6.268 | 7,135,387 | -0.00(-0.05%) |
Jan 12, 2010 | 6.188 | 6.354 | 6.123 | 6.271 | 8,977,805 | -0.10(-1.64%) |
Jan 11, 2010 | 6.570 | 6.595 | 6.343 | 6.376 | 4,748,454 | -0.13(-1.98%) |
Jan 08, 2010 | 6.609 | 6.624 | 6.492 | 6.505 | 5,376,065 | -0.12(-1.87%) |
Jan 07, 2010 | 6.717 | 6.758 | 6.605 | 6.629 | 4,848,657 | -0.22(-3.20%) |
Jan 06, 2010 | 6.817 | 6.915 | 6.766 | 6.848 | 5,123,603 | +0.01(+0.12%) |
Jan 05, 2010 | 6.778 | 6.846 | 6.701 | 6.840 | 6,722,952 | +0.03(+0.46%) |
Jan 04, 2010 | 6.209 | 6.824 | 6.188 | 6.809 | 13,323,498 | +0.66(+10.74%) |
Dec 31, 2009 | 6.037 | 6.149 | 6.149 | 6.149 | 3,507,729 | +0.10(+1.65%) |
Dec 30, 2009 | 6.139 | 6.153 | 6.008 | 6.049 | 3,645,933 | -0.09(-1.41%) |
Dec 29, 2009 | 6.171 | 6.171 | 6.088 | 6.136 | 2,060,566 | +0.03(+0.48%) |
Dec 28, 2009 | 6.140 | 6.207 | 6.091 | 6.106 | 2,741,694 | -0.06(-0.90%) |
Dec 24, 2009 | 6.155 | 6.209 | 6.153 | 6.162 | 983,681 | +0.03(+0.53%) |
Dec 23, 2009 | 6.059 | 6.160 | 6.034 | 6.129 | 6,365,540 | +0.06(+0.94%) |
Dec 22, 2009 | 6.132 | 6.144 | 6.036 | 6.072 | 2,089,788 | -0.02(-0.32%) |
Dec 21, 2009 | 6.083 | 6.165 | 6.082 | 6.091 | 3,863,586 | +0.01(+0.19%) |
Dec 18, 2009 | 6.126 | 6.133 | 6.042 | 6.080 | 8,355,774 | -0.05(-0.83%) |
Dec 17, 2009 | 6.186 | 6.186 | 6.098 | 6.131 | 4,795,145 | -0.02(-0.32%) |
Dec 16, 2009 | 6.129 | 6.207 | 6.090 | 6.150 | 6,409,037 | +0.10(+1.65%) |
Dec 15, 2009 | 6.023 | 6.114 | 6.019 | 6.051 | 7,666,141 | +0.00(+0.00%) |
Dec 14, 2009 | 6.006 | 6.065 | 5.948 | 6.051 | 4,827,909 | +0.06(+1.06%) |
Dec 11, 2009 | 5.987 | 6.010 | 5.893 | 5.987 | 4,332,887 | +0.05(+0.88%) |
Dec 10, 2009 | 5.913 | 5.982 | 5.895 | 5.934 | 7,924,843 | +0.02(+0.30%) |
Dec 09, 2009 | 6.023 | 6.031 | 5.891 | 5.916 | 9,240,802 | -0.10(-1.63%) |
Dec 08, 2009 | 6.036 | 6.088 | 5.992 | 6.015 | 5,179,239 | -0.07(-1.16%) |
Dec 07, 2009 | 6.162 | 6.191 | 6.041 | 6.085 | 5,741,014 | -0.08(-1.30%) |
Dec 04, 2009 | 6.333 | 6.374 | 6.059 | 6.165 | 9,859,179 | -0.17(-2.66%) |
Dec 03, 2009 | 6.503 | 6.528 | 6.332 | 6.333 | 7,912,484 | -0.17(-2.56%) |
Dec 02, 2009 | 6.542 | 6.627 | 6.456 | 6.500 | 7,372,087 | +0.00(+0.03%) |
Dec 01, 2009 | 6.291 | 6.510 | 6.268 | 6.498 | 7,753,544 | +0.25(+3.97%) |
Nov 30, 2009 | 6.124 | 6.345 | 6.119 | 6.250 | 6,637,183 | +0.15(+2.41%) |
Nov 27, 2009 | 6.011 | 6.152 | 5.939 | 6.103 | 2,906,379 | -0.07(-1.19%) |
Nov 25, 2009 | 6.137 | 6.194 | 6.085 | 6.176 | 3,117,896 | +0.05(+0.83%) |
Nov 24, 2009 | 6.142 | 6.160 | 6.055 | 6.126 | 7,248,983 | -0.06(-0.98%) |
Nov 23, 2009 | 6.317 | 6.374 | 6.129 | 6.186 | 9,582,030 | -0.07(-1.05%) |
Nov 20, 2009 | 6.073 | 6.256 | 6.028 | 6.252 | 11,161,310 | +0.17(+2.82%) |
Nov 19, 2009 | 6.057 | 6.203 | 5.894 | 6.080 | 30,665,630 | -0.57(-8.58%) |
Nov 18, 2009 | 6.804 | 6.856 | 6.577 | 6.650 | 10,058,899 | -0.20(-2.98%) |
Nov 17, 2009 | 6.799 | 6.921 | 6.745 | 6.855 | 8,677,754 | +0.08(+1.11%) |
Nov 16, 2009 | 6.606 | 6.817 | 6.588 | 6.779 | 7,159,304 | +0.24(+3.67%) |
Nov 13, 2009 | 6.663 | 6.791 | 6.431 | 6.539 | 11,677,233 | -0.27(-3.94%) |
Nov 12, 2009 | 6.905 | 6.922 | 6.788 | 6.807 | 6,544,280 | -0.11(-1.65%) |
Nov 11, 2009 | 6.891 | 6.928 | 6.851 | 6.922 | 4,565,512 | +0.09(+1.34%) |
Nov 10, 2009 | 6.824 | 6.864 | 6.775 | 6.830 | 3,412,960 | -0.03(-0.50%) |
Nov 09, 2009 | 6.719 | 6.935 | 6.704 | 6.864 | 6,791,167 | +0.22(+3.24%) |
Nov 06, 2009 | 6.430 | 6.681 | 6.413 | 6.649 | 8,238,006 | +0.17(+2.68%) |
Nov 05, 2009 | 6.410 | 6.524 | 6.410 | 6.475 | 9,528,352 | +0.01(+0.10%) |
Nov 04, 2009 | 6.302 | 6.495 | 6.140 | 6.469 | 11,216,039 | +0.23(+3.75%) |
Nov 03, 2009 | 6.016 | 6.261 | 5.998 | 6.235 | 12,421,498 | +0.08(+1.22%) |
Nov 02, 2009 | 5.894 | 6.201 | 5.825 | 6.160 | 29,856,308 | -0.15(-2.41%) |
Oct 30, 2009 | 6.261 | 6.351 | 6.234 | 6.312 | 11,794,952 | +0.02(+0.34%) |
Oct 29, 2009 | 5.928 | 6.356 | 5.928 | 6.291 | 13,693,990 | +0.41(+6.92%) |
Oct 28, 2009 | 5.884 | 5.982 | 5.817 | 5.884 | 11,530,481 | +0.05(+0.81%) |
Oct 27, 2009 | 6.049 | 6.096 | 5.789 | 5.836 | 16,378,379 | -0.28(-4.57%) |
Oct 26, 2009 | 6.047 | 6.242 | 5.987 | 6.116 | 10,783,560 | +0.00(+0.05%) |
Oct 23, 2009 | 6.119 | 6.157 | 6.003 | 6.113 | 6,612,580 | -0.02(-0.40%) |
Oct 22, 2009 | 6.220 | 6.238 | 5.949 | 6.137 | 13,435,154 | -0.08(-1.26%) |
Oct 21, 2009 | 6.260 | 6.436 | 6.211 | 6.216 | 7,687,837 | -0.14(-2.24%) |
Oct 20, 2009 | 6.307 | 6.492 | 6.283 | 6.358 | 5,635,262 | -0.08(-1.17%) |
Oct 19, 2009 | 6.314 | 6.474 | 6.220 | 6.433 | 8,604,754 | +0.15(+2.31%) |
Oct 16, 2009 | 6.521 | 6.521 | 6.252 | 6.287 | 12,016,925 | -0.22(-3.32%) |
Oct 15, 2009 | 6.538 | 6.680 | 6.471 | 6.503 | 9,918,088 | -0.03(-0.50%) |
Oct 14, 2009 | 6.738 | 6.779 | 6.485 | 6.536 | 21,888,230 | -0.10(-1.53%) |
Oct 13, 2009 | 6.361 | 6.685 | 6.292 | 6.637 | 40,385,448 | +0.37(+5.89%) |
Oct 12, 2009 | 6.552 | 6.644 | 5.908 | 6.268 | 56,268,328 | -0.35(-5.33%) |
Oct 09, 2009 | 6.712 | 6.755 | 6.456 | 6.621 | 26,992,482 | -0.19(-2.83%) |
Oct 08, 2009 | 7.273 | 7.273 | 6.771 | 6.814 | 19,440,688 | -0.45(-6.17%) |
Oct 07, 2009 | 7.270 | 7.346 | 7.159 | 7.262 | 5,933,000 | -0.01(-0.11%) |
Oct 06, 2009 | 7.054 | 7.316 | 7.046 | 7.270 | 8,822,114 | +0.24(+3.44%) |
Oct 05, 2009 | 7.160 | 7.231 | 6.982 | 7.028 | 14,386,279 | -0.15(-2.14%) |
Oct 02, 2009 | 7.191 | 7.407 | 7.152 | 7.182 | 8,340,601 | -0.14(-1.88%) |
Oct 01, 2009 | 7.481 | 7.629 | 7.219 | 7.319 | 7,564,593 | -0.15(-1.97%) |
Sep 30, 2009 | 7.464 | 7.520 | 7.193 | 7.466 | 7,973,516 | +0.05(+0.66%) |
Sep 29, 2009 | 7.232 | 7.461 | 7.110 | 7.417 | 9,856,756 | +0.21(+2.93%) |
Sep 28, 2009 | 7.353 | 7.365 | 7.175 | 7.206 | 7,166,628 | -0.05(-0.63%) |
Sep 25, 2009 | 7.500 | 7.642 | 7.219 | 7.252 | 12,733,192 | -0.26(-3.42%) |
Sep 24, 2009 | 7.682 | 7.723 | 7.363 | 7.508 | 16,175,245 | -0.17(-2.26%) |
Sep 23, 2009 | 7.365 | 7.927 | 7.365 | 7.682 | 28,097,694 | +0.34(+4.68%) |
Sep 22, 2009 | 7.190 | 7.436 | 7.175 | 7.338 | 14,635,926 | +0.18(+2.53%) |
Sep 21, 2009 | 7.402 | 7.404 | 7.049 | 7.157 | 13,603,412 | -0.24(-3.21%) |
Sep 18, 2009 | 7.453 | 7.453 | 7.231 | 7.394 | 9,627,558 | -0.04(-0.51%) |
Sep 17, 2009 | 7.330 | 7.513 | 7.199 | 7.432 | 11,879,761 | +0.18(+2.50%) |
Sep 16, 2009 | 7.007 | 7.288 | 7.005 | 7.250 | 22,501,812 | +0.36(+5.24%) |
Sep 15, 2009 | 6.974 | 7.003 | 6.775 | 6.889 | 17,092,400 | -0.07(-0.99%) |
Sep 14, 2009 | 7.067 | 7.103 | 6.945 | 6.958 | 9,199,251 | -0.15(-2.05%) |
Sep 11, 2009 | 7.286 | 7.340 | 7.074 | 7.103 | 7,100,921 | -0.16(-2.18%) |
Sep 10, 2009 | 7.299 | 7.418 | 7.216 | 7.262 | 4,835,000 | -0.08(-1.16%) |
Sep 09, 2009 | 7.250 | 7.427 | 7.213 | 7.347 | 8,596,788 | +0.12(+1.63%) |
Sep 08, 2009 | 7.028 | 7.320 | 7.021 | 7.229 | 10,334,549 | +0.28(+4.02%) |
Sep 04, 2009 | 6.783 | 6.958 | 6.750 | 6.949 | 4,148,940 | +0.20(+2.90%) |
Sep 03, 2009 | 6.861 | 6.863 | 6.724 | 6.753 | 10,902,332 | -0.02(-0.24%) |
Sep 02, 2009 | 6.717 | 6.814 | 6.701 | 6.770 | 5,340,687 | +0.00(+0.05%) |
Sep 01, 2009 | 6.815 | 7.016 | 6.752 | 6.766 | 8,391,415 | -0.10(-1.41%) |
Aug 31, 2009 | 6.891 | 6.915 | 6.683 | 6.863 | 8,098,480 | -0.01(-0.14%) |
Aug 28, 2009 | 7.026 | 7.074 | 6.773 | 6.873 | 7,986,854 | -0.07(-0.94%) |
Aug 27, 2009 | 7.020 | 7.023 | 6.840 | 6.938 | 9,082,798 | -0.06(-0.86%) |
Aug 26, 2009 | 6.941 | 7.025 | 6.905 | 6.998 | 7,412,028 | +0.04(+0.56%) |
Aug 25, 2009 | 6.941 | 7.003 | 6.873 | 6.959 | 4,984,585 | +0.05(+0.71%) |
Aug 24, 2009 | 7.020 | 7.090 | 6.900 | 6.910 | 5,731,787 | -0.04(-0.52%) |
Aug 21, 2009 | 6.895 | 6.987 | 6.812 | 6.946 | 11,591,305 | +0.12(+1.82%) |
Aug 20, 2009 | 6.773 | 6.913 | 6.773 | 6.822 | 6,853,826 | +0.05(+0.72%) |
Aug 19, 2009 | 6.538 | 6.851 | 6.500 | 6.773 | 9,461,520 | +0.01(+0.14%) |
Aug 18, 2009 | 6.608 | 6.773 | 6.524 | 6.763 | 12,074,427 | +0.19(+2.91%) |
Aug 17, 2009 | 6.518 | 6.603 | 6.145 | 6.572 | 16,532,694 | -0.21(-3.11%) |
Aug 14, 2009 | 6.824 | 7.028 | 6.693 | 6.783 | 20,943,794 | -0.06(-0.81%) |
Aug 13, 2009 | 6.832 | 7.059 | 6.578 | 6.838 | 53,610,304 | -0.79(-10.31%) |
Aug 12, 2009 | 7.356 | 7.672 | 7.276 | 7.624 | 16,449,886 | +0.27(+3.64%) |
Aug 11, 2009 | 7.363 | 7.662 | 7.320 | 7.356 | 11,562,009 | -0.06(-0.77%) |
Aug 10, 2009 | 7.150 | 7.435 | 7.135 | 7.414 | 11,024,592 | +0.26(+3.68%) |
Aug 07, 2009 | 7.255 | 7.379 | 7.105 | 7.150 | 6,890,341 | -0.04(-0.52%) |
Aug 06, 2009 | 7.340 | 7.365 | 7.082 | 7.188 | 12,422,367 | -0.26(-3.53%) |
Aug 05, 2009 | 7.289 | 7.463 | 7.072 | 7.451 | 13,702,085 | +0.05(+0.68%) |
Aug 04, 2009 | 7.490 | 7.500 | 7.343 | 7.401 | 7,546,604 | -0.10(-1.35%) |
Aug 03, 2009 | 7.347 | 7.631 | 7.342 | 7.502 | 14,270,199 | +0.30(+4.18%) |
Jul 31, 2009 | 7.075 | 7.289 | 7.034 | 7.201 | 10,803,562 | +0.20(+2.87%) |
Jul 30, 2009 | 6.868 | 7.139 | 6.817 | 7.000 | 11,378,351 | +0.16(+2.37%) |
Jul 29, 2009 | 6.815 | 6.861 | 6.703 | 6.838 | 9,190,538 | +0.02(+0.34%) |
Jul 28, 2009 | 6.676 | 6.935 | 6.606 | 6.815 | 12,184,725 | +0.08(+1.24%) |
Jul 27, 2009 | 6.922 | 7.008 | 6.644 | 6.732 | 16,866,488 | -0.16(-2.35%) |
Jul 24, 2009 | 6.990 | 7.061 | 6.778 | 6.894 | 15,887,132 | -0.19(-2.74%) |
Jul 23, 2009 | 7.219 | 7.322 | 7.047 | 7.088 | 18,501,654 | -0.04(-0.53%) |
Jul 22, 2009 | 6.781 | 7.301 | 6.691 | 7.126 | 23,279,502 | +0.32(+4.76%) |
Jul 21, 2009 | 6.776 | 6.850 | 6.549 | 6.802 | 15,283,733 | +0.10(+1.56%) |
Jul 20, 2009 | 6.531 | 6.776 | 6.464 | 6.698 | 14,407,798 | +0.30(+4.62%) |
Jul 17, 2009 | 6.413 | 6.554 | 6.348 | 6.402 | 21,257,726 | +0.13(+2.03%) |
Jul 16, 2009 | 6.033 | 6.299 | 5.956 | 6.274 | 20,028,554 | +0.36(+6.17%) |
Jul 15, 2009 | 5.892 | 6.060 | 5.846 | 5.910 | 16,328,269 | +0.12(+2.00%) |
Jul 14, 2009 | 5.753 | 5.849 | 5.732 | 5.794 | 8,625,153 | +0.07(+1.26%) |
Jul 13, 2009 | 5.583 | 5.753 | 5.472 | 5.722 | 13,180,766 | +0.11(+1.98%) |
Jul 10, 2009 | 5.626 | 5.660 | 5.496 | 5.611 | 5,821,968 | +0.01(+0.23%) |
Jul 09, 2009 | 5.387 | 5.683 | 5.387 | 5.598 | 13,571,186 | +0.27(+5.00%) |
Jul 08, 2009 | 5.555 | 5.684 | 5.134 | 5.331 | 22,971,326 | -0.23(-4.17%) |
Jul 07, 2009 | 5.544 | 5.745 | 5.501 | 5.563 | 15,245,303 | +0.02(+0.38%) |
Jul 06, 2009 | 5.379 | 5.544 | 5.336 | 5.542 | 9,459,562 | +0.06(+1.13%) |
Jul 02, 2009 | 5.552 | 5.596 | 5.282 | 5.480 | 11,443,819 | -0.18(-3.18%) |
Jul 01, 2009 | 5.686 | 5.836 | 5.478 | 5.660 | 17,079,056 | -0.09(-1.56%) |
Jun 30, 2009 | 5.768 | 5.910 | 5.622 | 5.750 | 15,409,437 | -0.13(-2.17%) |
Jun 29, 2009 | 6.253 | 6.266 | 5.823 | 5.877 | 13,333,654 | -0.28(-4.56%) |
Jun 26, 2009 | 6.129 | 6.289 | 6.083 | 6.158 | 10,494,804 | +0.03(+0.43%) |
Jun 25, 2009 | 6.051 | 6.153 | 5.877 | 6.132 | 11,346,785 | +0.14(+2.37%) |
Jun 24, 2009 | 5.557 | 6.029 | 5.500 | 5.990 | 19,321,244 | +0.43(+7.79%) |
Jun 23, 2009 | 5.482 | 5.595 | 5.408 | 5.557 | 10,900,325 | +0.03(+0.59%) |
Jun 22, 2009 | 5.779 | 5.779 | 5.459 | 5.524 | 16,550,957 | -0.25(-4.41%) |
Jun 19, 2009 | 5.820 | 5.903 | 5.720 | 5.779 | 14,308,048 | +0.00(+0.03%) |
Jun 18, 2009 | 5.737 | 5.802 | 4.124 | 5.778 | 11,186,175 | +0.04(+0.77%) |
Jun 17, 2009 | 5.747 | 5.849 | 5.693 | 5.733 | 11,650,012 | -0.02(-0.31%) |
Jun 16, 2009 | 5.729 | 5.838 | 5.680 | 5.751 | 13,519,669 | +0.02(+0.43%) |
Jun 15, 2009 | 5.706 | 5.779 | 5.567 | 5.727 | 13,429,354 | -0.12(-1.99%) |
Jun 12, 2009 | 5.959 | 5.959 | 5.678 | 5.843 | 16,242,885 | -0.15(-2.48%) |
Jun 11, 2009 | 5.956 | 6.145 | 5.928 | 5.992 | 22,024,042 | -0.24(-3.78%) |
Jun 10, 2009 | 6.265 | 6.332 | 6.088 | 6.227 | 13,642,124 | -0.02(-0.31%) |
Jun 09, 2009 | 6.039 | 6.252 | 6.039 | 6.247 | 10,077,627 | +0.12(+1.95%) |
Jun 08, 2009 | 5.959 | 6.296 | 5.912 | 6.127 | 11,570,269 | -0.07(-1.19%) |
Jun 05, 2009 | 6.114 | 6.266 | 6.077 | 6.201 | 13,910,781 | +0.10(+1.66%) |
Jun 04, 2009 | 5.938 | 6.113 | 5.848 | 6.100 | 16,036,582 | +0.17(+2.87%) |
Jun 03, 2009 | 5.866 | 5.933 | 5.781 | 5.930 | 14,245,254 | +0.08(+1.28%) |
Jun 02, 2009 | 5.884 | 5.962 | 5.769 | 5.854 | 9,379,190 | +0.00(+0.03%) |
Jun 01, 2009 | 5.794 | 5.874 | 5.737 | 5.853 | 18,681,090 | +0.20(+3.56%) |
May 29, 2009 | 5.673 | 5.717 | 5.573 | 5.652 | 14,124,720 | +0.05(+0.96%) |
May 28, 2009 | 5.287 | 5.617 | 5.238 | 5.598 | 24,587,984 | +0.43(+8.32%) |
May 27, 2009 | 5.300 | 5.330 | 5.153 | 5.168 | 14,202,584 | -0.07(-1.34%) |
May 26, 2009 | 5.436 | 5.460 | 5.186 | 5.238 | 21,243,428 | -0.11(-2.14%) |
May 22, 2009 | 5.230 | 5.500 | 5.181 | 5.353 | 23,087,064 | +0.16(+3.12%) |
May 21, 2009 | 4.779 | 5.256 | 4.774 | 5.191 | 30,864,916 | +0.45(+9.52%) |
May 20, 2009 | 4.946 | 5.073 | 4.614 | 4.740 | 33,559,292 | -0.26(-5.17%) |
May 19, 2009 | 5.070 | 5.103 | 4.985 | 4.998 | 14,068,864 | -0.00(-0.03%) |
May 18, 2009 | 5.019 | 5.065 | 4.895 | 5.000 | 13,841,030 | +0.02(+0.46%) |
May 15, 2009 | 4.949 | 5.037 | 4.934 | 4.977 | 7,404,258 | -0.02(-0.33%) |
May 14, 2009 | 5.063 | 5.067 | 4.936 | 4.993 | 10,970,621 | -0.05(-0.97%) |
May 13, 2009 | 5.070 | 5.085 | 4.980 | 5.042 | 9,572,063 | -0.05(-1.06%) |
May 12, 2009 | 5.093 | 5.165 | 5.034 | 5.096 | 14,280,068 | +0.04(+0.71%) |
May 11, 2009 | 4.892 | 5.091 | 4.870 | 5.060 | 11,569,700 | +0.00(+0.10%) |
May 08, 2009 | 5.117 | 5.148 | 5.002 | 5.055 | 9,208,478 | -0.00(-0.03%) |
May 07, 2009 | 5.315 | 5.336 | 4.998 | 5.057 | 9,919,887 | -0.17(-3.34%) |
May 06, 2009 | 5.147 | 5.331 | 5.127 | 5.232 | 23,201,276 | +0.15(+2.96%) |
May 05, 2009 | 5.058 | 5.125 | 4.991 | 5.081 | 9,779,223 | +0.05(+1.07%) |
May 04, 2009 | 5.034 | 5.067 | 4.903 | 5.027 | 15,484,138 | +0.13(+2.64%) |
May 01, 2009 | 4.998 | 5.040 | 4.853 | 4.898 | 6,944,765 | -0.03(-0.70%) |
Apr 30, 2009 | 5.008 | 5.070 | 4.933 | 4.933 | 14,723,145 | +0.01(+0.30%) |
Apr 29, 2009 | 4.903 | 5.148 | 4.880 | 4.918 | 21,703,336 | +0.07(+1.45%) |
Apr 28, 2009 | 4.874 | 4.928 | 4.815 | 4.848 | 15,257,864 | -0.10(-1.95%) |
Apr 27, 2009 | 4.905 | 5.005 | 4.862 | 4.944 | 11,070,615 | -0.11(-2.14%) |
Apr 24, 2009 | 4.937 | 5.073 | 4.931 | 5.052 | 12,487,945 | +0.10(+2.05%) |
Apr 23, 2009 | 5.008 | 5.021 | 4.846 | 4.951 | 10,659,716 | +0.06(+1.20%) |
Apr 22, 2009 | 4.903 | 5.075 | 4.892 | 4.892 | 11,024,537 | -0.04(-0.89%) |
Apr 21, 2009 | 4.673 | 4.967 | 4.671 | 4.936 | 10,835,604 | +0.21(+4.43%) |
Apr 20, 2009 | 4.880 | 4.898 | 4.696 | 4.727 | 9,777,968 | -0.20(-3.98%) |
Apr 17, 2009 | 5.034 | 5.034 | 4.887 | 4.923 | 13,168,712 | -0.11(-2.21%) |
Apr 16, 2009 | 5.027 | 5.107 | 4.875 | 5.034 | 24,375,948 | +0.17(+3.39%) |
Apr 15, 2009 | 4.933 | 4.944 | 4.454 | 4.869 | 29,263,090 | +0.09(+1.99%) |
Apr 14, 2009 | 4.821 | 4.859 | 4.740 | 4.774 | 10,238,036 | -0.03(-0.54%) |
Apr 13, 2009 | 4.769 | 4.897 | 4.713 | 4.800 | 13,088,676 | +0.15(+3.23%) |
Apr 09, 2009 | 4.503 | 4.665 | 4.403 | 4.650 | 13,241,253 | +0.16(+3.53%) |
Apr 08, 2009 | 4.599 | 4.630 | 4.432 | 4.491 | 10,172,886 | -0.06(-1.40%) |
Apr 07, 2009 | 4.627 | 4.643 | 4.527 | 4.555 | 8,317,448 | -0.12(-2.55%) |
Apr 06, 2009 | 4.527 | 4.696 | 4.460 | 4.674 | 13,904,001 | +0.22(+4.92%) |
Apr 03, 2009 | 4.405 | 4.473 | 4.344 | 4.455 | 7,621,586 | +0.10(+2.25%) |
Apr 02, 2009 | 4.459 | 4.544 | 4.323 | 4.357 | 15,748,346 | +0.03(+0.79%) |