Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.593 | 9.625 | 9.024 | 9.032 | 15,465,267 | -0.56(-5.81%) |
Apr 29, 2010 | 9.348 | 9.601 | 9.231 | 9.589 | 12,021,621 | +0.38(+4.18%) |
Apr 28, 2010 | 9.285 | 9.329 | 9.117 | 9.204 | 13,003,938 | +0.03(+0.34%) |
Apr 27, 2010 | 9.545 | 9.718 | 9.141 | 9.173 | 411 | -0.45(-4.63%) |
Apr 26, 2010 | 9.703 | 9.827 | 9.611 | 9.618 | 9,648,003 | -0.07(-0.73%) |
Apr 23, 2010 | 9.523 | 9.710 | 9.418 | 9.688 | 9,864,659 | +0.20(+2.15%) |
Apr 22, 2010 | 9.097 | 9.523 | 9.000 | 9.484 | 12,987,395 | +0.19(+2.09%) |
Apr 21, 2010 | 9.195 | 9.326 | 9.124 | 9.289 | 9,043,774 | +0.13(+1.38%) |
Apr 20, 2010 | 9.012 | 9.175 | 8.939 | 9.163 | 7,338 | +0.23(+2.56%) |
Apr 19, 2010 | 8.908 | 9.085 | 8.672 | 8.934 | 14,746,403 | -0.07(-0.81%) |
Apr 16, 2010 | 9.207 | 9.265 | 8.876 | 9.007 | 15,929,278 | -0.25(-2.66%) |
Apr 15, 2010 | 9.195 | 9.293 | 9.170 | 9.253 | 7,138,117 | +0.06(+0.61%) |
Apr 14, 2010 | 8.927 | 9.199 | 8.898 | 9.197 | 8,707,343 | +0.38(+4.27%) |
Apr 13, 2010 | 8.742 | 8.832 | 8.635 | 8.820 | 5,346,852 | +0.04(+0.50%) |
Apr 12, 2010 | 8.713 | 8.815 | 8.679 | 8.776 | 6,533,164 | +0.07(+0.84%) |
Apr 09, 2010 | 8.633 | 8.710 | 8.528 | 8.703 | 7,345,815 | +0.09(+1.07%) |
Apr 08, 2010 | 8.572 | 8.698 | 8.441 | 8.611 | 8,324,770 | -0.01(-0.17%) |
Apr 07, 2010 | 8.657 | 8.724 | 8.516 | 8.625 | 7,206,949 | -0.06(-0.67%) |
Apr 06, 2010 | 8.523 | 8.725 | 8.487 | 8.684 | 10,634,719 | +0.10(+1.19%) |
Apr 05, 2010 | 8.314 | 8.584 | 8.270 | 8.582 | 8,269,356 | +0.32(+3.86%) |
Apr 01, 2010 | 8.251 | 8.263 | 8.263 | 8.263 | 8,711,483 | +0.14(+1.77%) |
Mar 31, 2010 | 8.200 | 8.363 | 8.115 | 8.119 | 7,366,609 | -0.14(-1.71%) |
Mar 30, 2010 | 8.243 | 8.341 | 8.139 | 8.261 | 8,051,454 | +0.05(+0.65%) |
Mar 29, 2010 | 8.195 | 8.258 | 8.127 | 8.207 | 4,943,205 | +0.10(+1.29%) |
Mar 26, 2010 | 8.202 | 8.304 | 8.063 | 8.102 | 11,379,882 | -0.03(-0.42%) |
Mar 25, 2010 | 8.377 | 8.494 | 8.122 | 8.136 | 15,589,304 | -0.09(-1.15%) |
Mar 24, 2010 | 8.333 | 8.394 | 8.231 | 8.231 | 7,750,293 | -0.19(-2.27%) |
Mar 23, 2010 | 8.233 | 8.427 | 8.155 | 8.422 | 10,988,219 | +0.22(+2.70%) |
Mar 22, 2010 | 7.873 | 8.247 | 7.839 | 8.201 | 11,524,283 | +0.20(+2.52%) |
Mar 19, 2010 | 8.245 | 8.255 | 7.931 | 7.999 | 10,916,368 | -0.20(-2.40%) |
Mar 18, 2010 | 8.242 | 8.318 | 8.169 | 8.196 | 9,611,333 | -0.05(-0.56%) |
Mar 17, 2010 | 8.189 | 8.342 | 8.179 | 8.242 | 9,245,159 | +0.09(+1.16%) |
Mar 16, 2010 | 8.087 | 8.150 | 7.977 | 8.148 | 11,222,398 | +0.13(+1.61%) |
Mar 15, 2010 | 7.936 | 8.045 | 7.914 | 8.019 | 6,941,775 | -0.04(-0.54%) |
Mar 12, 2010 | 8.162 | 8.169 | 7.963 | 8.062 | 9,467,948 | -0.01(-0.15%) |
Mar 11, 2010 | 7.936 | 8.104 | 7.873 | 8.075 | 9,013,998 | +0.04(+0.55%) |
Mar 10, 2010 | 7.912 | 8.111 | 7.904 | 8.031 | 8,068,448 | +0.13(+1.66%) |
Mar 09, 2010 | 7.795 | 8.014 | 7.788 | 7.900 | 8,226,627 | +0.06(+0.81%) |
Mar 08, 2010 | 7.812 | 7.883 | 7.785 | 7.836 | 6,347,076 | +0.03(+0.41%) |
Mar 05, 2010 | 7.596 | 7.831 | 7.552 | 7.805 | 9,457,805 | +0.30(+4.05%) |
Mar 04, 2010 | 7.476 | 7.520 | 7.406 | 7.501 | 9,092,210 | +0.04(+0.52%) |
Mar 03, 2010 | 7.450 | 7.546 | 7.386 | 7.462 | 11,270,299 | +0.09(+1.19%) |
Mar 02, 2010 | 7.323 | 7.464 | 7.299 | 7.374 | 11,589,757 | +0.11(+1.57%) |
Mar 01, 2010 | 7.053 | 7.277 | 7.048 | 7.260 | 11,130,075 | +0.31(+4.48%) |
Feb 26, 2010 | 7.022 | 7.029 | 6.871 | 6.949 | 9,667,239 | -0.05(-0.73%) |
Feb 25, 2010 | 6.808 | 7.014 | 6.761 | 7.000 | 13,723,904 | -0.00(-0.03%) |
Feb 24, 2010 | 6.936 | 7.065 | 6.893 | 7.002 | 9,121,295 | +0.12(+1.77%) |
Feb 23, 2010 | 7.026 | 7.048 | 6.842 | 6.880 | 15,873,463 | -0.17(-2.45%) |
Feb 22, 2010 | 7.085 | 7.092 | 6.997 | 7.053 | 7,902,037 | +0.04(+0.59%) |
Feb 19, 2010 | 6.932 | 7.073 | 6.907 | 7.012 | 11,866,129 | +0.03(+0.38%) |
Feb 18, 2010 | 6.876 | 6.985 | 6.822 | 6.985 | 7,172,179 | +0.12(+1.74%) |
Feb 17, 2010 | 6.842 | 6.902 | 6.771 | 6.866 | 10,033,940 | +0.10(+1.44%) |
Feb 16, 2010 | 6.696 | 6.788 | 6.574 | 6.769 | 9,207,628 | +0.19(+2.88%) |
Feb 12, 2010 | 6.343 | 6.579 | 6.579 | 6.579 | 13,920,786 | +0.12(+1.84%) |
Feb 11, 2010 | 6.243 | 6.472 | 6.131 | 6.460 | 8,707,393 | +0.20(+3.23%) |
Feb 10, 2010 | 6.195 | 6.294 | 6.068 | 6.258 | 12,004,313 | +0.04(+0.67%) |
Feb 09, 2010 | 6.212 | 6.311 | 6.085 | 6.216 | 15,381,640 | +0.15(+2.40%) |
Feb 08, 2010 | 6.144 | 6.260 | 6.056 | 6.071 | 11,961,087 | -0.12(-1.93%) |
Feb 05, 2010 | 6.163 | 6.204 | 5.929 | 6.190 | 24,853,798 | +0.04(+0.67%) |
Feb 04, 2010 | 6.494 | 6.501 | 6.139 | 6.148 | 21,036,204 | -0.45(-6.75%) |
Feb 03, 2010 | 6.608 | 6.703 | 6.482 | 6.593 | 13,396,322 | -0.07(-1.02%) |
Feb 02, 2010 | 6.552 | 6.691 | 6.489 | 6.662 | 13,940,148 | +0.15(+2.28%) |
Feb 01, 2010 | 6.448 | 6.553 | 6.394 | 6.513 | 13,670,408 | +0.13(+2.02%) |
Jan 29, 2010 | 6.586 | 6.718 | 6.358 | 6.384 | 18,927,610 | -0.15(-2.23%) |
Jan 28, 2010 | 6.783 | 6.788 | 6.401 | 6.530 | 18,992,324 | -0.22(-3.31%) |
Jan 27, 2010 | 6.562 | 6.773 | 6.511 | 6.754 | 21,002,786 | +0.13(+1.98%) |
Jan 26, 2010 | 6.693 | 6.798 | 6.603 | 6.623 | 17,223,846 | -0.12(-1.84%) |
Jan 25, 2010 | 6.810 | 6.822 | 6.647 | 6.747 | 16,219,535 | +0.03(+0.51%) |
Jan 22, 2010 | 6.968 | 7.031 | 6.679 | 6.713 | 27,883,574 | -0.26(-3.77%) |
Jan 21, 2010 | 7.236 | 7.350 | 6.936 | 6.975 | 24,113,720 | -0.26(-3.63%) |
Jan 20, 2010 | 7.335 | 7.338 | 7.060 | 7.238 | 13,498,570 | -0.20(-2.75%) |
Jan 19, 2010 | 7.231 | 7.442 | 7.228 | 7.442 | 9,770,478 | +0.27(+3.80%) |
Jan 15, 2010 | 7.403 | 7.170 | 7.170 | 7.170 | 13,818,818 | -0.21(-2.90%) |
Jan 14, 2010 | 7.287 | 7.437 | 7.257 | 7.384 | 8,643,264 | +0.04(+0.60%) |
Jan 13, 2010 | 7.202 | 7.364 | 7.080 | 7.340 | 18,289,130 | +0.19(+2.65%) |
Jan 12, 2010 | 7.223 | 7.294 | 7.085 | 7.150 | 12,272,104 | -0.17(-2.36%) |
Jan 11, 2010 | 7.437 | 7.457 | 7.257 | 7.323 | 10,573,642 | -0.05(-0.63%) |
Jan 08, 2010 | 7.240 | 7.369 | 7.209 | 7.369 | 8,937,587 | +0.08(+1.10%) |
Jan 07, 2010 | 7.189 | 7.304 | 7.058 | 7.289 | 11,783,057 | +0.10(+1.39%) |
Jan 06, 2010 | 7.199 | 7.279 | 7.155 | 7.189 | 10,107,173 | -0.01(-0.10%) |
Jan 05, 2010 | 7.228 | 7.294 | 7.126 | 7.197 | 12,083,141 | -0.05(-0.70%) |
Jan 04, 2010 | 7.102 | 7.260 | 7.094 | 7.248 | 16,896,418 | +0.35(+5.11%) |
Dec 31, 2009 | 7.090 | 6.895 | 6.895 | 6.895 | 5,401,464 | -0.18(-2.54%) |
Dec 30, 2009 | 7.041 | 7.141 | 6.958 | 7.075 | 6,390,511 | -0.02(-0.24%) |
Dec 29, 2009 | 7.133 | 7.153 | 7.077 | 7.092 | 3,189,803 | -0.01(-0.21%) |
Dec 28, 2009 | 7.167 | 7.175 | 7.029 | 7.107 | 5,086,274 | -0.01(-0.10%) |
Dec 24, 2009 | 7.102 | 7.124 | 7.068 | 7.114 | 2,434,454 | +0.05(+0.69%) |
Dec 23, 2009 | 6.968 | 7.065 | 6.885 | 7.065 | 7,477,925 | +0.18(+2.65%) |
Dec 22, 2009 | 6.781 | 6.902 | 6.744 | 6.883 | 10,356,922 | +0.14(+2.06%) |
Dec 21, 2009 | 6.683 | 6.786 | 6.679 | 6.744 | 11,694,377 | +0.17(+2.59%) |
Dec 18, 2009 | 6.564 | 6.581 | 6.401 | 6.574 | 9,631,698 | +0.10(+1.62%) |
Dec 17, 2009 | 6.533 | 6.584 | 6.375 | 6.469 | 10,080,899 | -0.07(-1.04%) |
Dec 16, 2009 | 6.613 | 6.679 | 6.532 | 6.538 | 8,674,936 | +0.01(+0.19%) |
Dec 15, 2009 | 6.538 | 6.659 | 6.506 | 6.525 | 9,142,141 | -0.04(-0.63%) |
Dec 14, 2009 | 6.479 | 6.574 | 6.331 | 6.567 | 8,255,749 | +0.19(+3.05%) |
Dec 11, 2009 | 6.345 | 6.396 | 6.226 | 6.372 | 9,859,611 | +0.11(+1.83%) |
Dec 10, 2009 | 6.365 | 6.431 | 6.209 | 6.258 | 13,939,856 | -0.06(-0.96%) |
Dec 09, 2009 | 6.328 | 6.358 | 6.190 | 6.319 | 12,004,144 | -0.02(-0.31%) |
Dec 08, 2009 | 6.370 | 6.438 | 6.209 | 6.338 | 15,881,826 | -0.10(-1.55%) |
Dec 07, 2009 | 6.428 | 6.513 | 6.362 | 6.438 | 14,685,605 | +0.02(+0.34%) |
Dec 04, 2009 | 6.389 | 6.525 | 6.192 | 6.416 | 26,068,752 | +0.28(+4.64%) |
Dec 03, 2009 | 6.338 | 6.423 | 6.117 | 6.131 | 14,969,370 | -0.14(-2.29%) |
Dec 02, 2009 | 6.156 | 6.387 | 6.151 | 6.275 | 14,573,686 | +0.15(+2.46%) |
Dec 01, 2009 | 6.063 | 6.180 | 6.027 | 6.124 | 12,673,076 | +0.19(+3.15%) |
Nov 30, 2009 | 5.866 | 5.966 | 5.698 | 5.937 | 15,580,405 | +0.03(+0.49%) |
Nov 27, 2009 | 5.754 | 6.068 | 5.732 | 5.908 | 7,879,538 | -0.30(-4.89%) |
Nov 25, 2009 | 6.304 | 6.312 | 6.197 | 6.212 | 8,234,200 | -0.00(-0.04%) |
Nov 24, 2009 | 6.265 | 6.268 | 6.068 | 6.214 | 15,235,101 | -0.06(-1.01%) |
Nov 23, 2009 | 6.224 | 6.416 | 6.204 | 6.277 | 14,082,814 | +0.21(+3.53%) |
Nov 20, 2009 | 5.985 | 6.105 | 5.954 | 6.063 | 10,157,368 | -0.01(-0.24%) |
Nov 19, 2009 | 6.268 | 6.289 | 5.976 | 6.078 | 17,635,080 | -0.32(-4.98%) |
Nov 18, 2009 | 6.435 | 6.443 | 6.277 | 6.396 | 7,905,248 | -0.02(-0.27%) |
Nov 17, 2009 | 6.375 | 6.460 | 6.304 | 6.413 | 11,912,138 | -0.01(-0.15%) |
Nov 16, 2009 | 6.187 | 6.508 | 6.178 | 6.423 | 13,047,412 | +0.33(+5.34%) |
Nov 13, 2009 | 5.995 | 6.146 | 5.876 | 6.097 | 13,731,322 | +0.12(+1.99%) |
Nov 12, 2009 | 6.224 | 6.309 | 5.947 | 5.978 | 11,951,643 | -0.24(-3.83%) |
Nov 11, 2009 | 6.234 | 6.333 | 6.119 | 6.216 | 17,257,202 | +0.10(+1.71%) |
Nov 10, 2009 | 6.185 | 6.265 | 6.032 | 6.112 | 9,462,911 | -0.10(-1.57%) |
Nov 09, 2009 | 6.073 | 6.214 | 6.073 | 6.209 | 10,414,263 | +0.24(+4.08%) |
Nov 06, 2009 | 5.832 | 6.071 | 5.805 | 5.966 | 10,856,384 | +0.11(+1.95%) |
Nov 05, 2009 | 5.754 | 5.985 | 5.708 | 5.852 | 12,472,510 | +0.24(+4.20%) |
Nov 04, 2009 | 5.847 | 5.895 | 5.613 | 5.616 | 15,604,927 | -0.15(-2.63%) |
Nov 03, 2009 | 5.538 | 5.779 | 5.499 | 5.767 | 15,166,898 | +0.16(+2.79%) |
Nov 02, 2009 | 5.684 | 5.781 | 5.426 | 5.611 | 22,294,618 | -0.02(-0.35%) |
Oct 30, 2009 | 5.898 | 5.912 | 5.553 | 5.630 | 21,303,224 | -0.32(-5.36%) |
Oct 29, 2009 | 5.832 | 6.015 | 5.788 | 5.949 | 15,578,687 | +0.21(+3.73%) |
Oct 28, 2009 | 6.102 | 6.146 | 5.684 | 5.735 | 16,856,354 | -0.41(-6.61%) |
Oct 27, 2009 | 6.309 | 6.375 | 6.122 | 6.141 | 15,555,238 | -0.17(-2.66%) |
Oct 26, 2009 | 6.460 | 6.652 | 6.234 | 6.309 | 14,730,776 | -0.12(-1.85%) |
Oct 23, 2009 | 6.491 | 6.513 | 6.399 | 6.428 | 12,049,891 | -0.27(-4.00%) |
Oct 22, 2009 | 6.508 | 6.754 | 6.360 | 6.696 | 11,150,806 | +0.17(+2.65%) |
Oct 21, 2009 | 6.671 | 6.927 | 6.494 | 6.523 | 10,749,230 | -0.18(-2.61%) |
Oct 20, 2009 | 6.628 | 6.730 | 6.620 | 6.698 | 8,543,318 | -0.18(-2.58%) |
Oct 19, 2009 | 6.817 | 6.956 | 6.705 | 6.876 | 10,558,623 | +0.10(+1.44%) |
Oct 16, 2009 | 6.829 | 6.849 | 6.652 | 6.778 | 9,858,973 | -0.14(-1.97%) |
Oct 15, 2009 | 6.849 | 6.944 | 6.810 | 6.915 | 6,009,292 | -0.00(-0.07%) |
Oct 14, 2009 | 6.868 | 6.946 | 6.749 | 6.919 | 6,949,974 | +0.25(+3.76%) |
Oct 13, 2009 | 6.705 | 6.735 | 6.542 | 6.669 | 7,768,281 | -0.06(-0.87%) |
Oct 12, 2009 | 6.832 | 6.856 | 6.659 | 6.727 | 5,031,165 | +0.01(+0.11%) |
Oct 09, 2009 | 6.586 | 6.739 | 6.557 | 6.720 | 6,109,341 | +0.15(+2.33%) |
Oct 08, 2009 | 6.574 | 6.698 | 6.494 | 6.567 | 10,201,987 | +0.11(+1.73%) |
Oct 07, 2009 | 6.416 | 6.501 | 6.384 | 6.455 | 7,134,114 | +0.01(+0.19%) |
Oct 06, 2009 | 6.316 | 6.511 | 6.282 | 6.443 | 12,171,188 | +0.24(+3.80%) |
Oct 05, 2009 | 6.058 | 6.263 | 6.013 | 6.207 | 8,369,379 | +0.21(+3.57%) |
Oct 02, 2009 | 5.956 | 6.105 | 5.900 | 5.993 | 11,760,542 | -0.08(-1.36%) |
Oct 01, 2009 | 6.457 | 6.467 | 6.066 | 6.075 | 12,156,209 | -0.40(-6.23%) |
Sep 30, 2009 | 6.674 | 6.696 | 6.331 | 6.479 | 12,482,201 | -0.17(-2.49%) |
Sep 29, 2009 | 6.705 | 6.815 | 6.628 | 6.645 | 7,286,722 | -0.08(-1.23%) |
Sep 28, 2009 | 6.477 | 6.773 | 6.440 | 6.727 | 7,392,814 | +0.33(+5.13%) |
Sep 25, 2009 | 6.418 | 6.506 | 6.327 | 6.399 | 9,242,132 | -0.08(-1.20%) |
Sep 24, 2009 | 6.771 | 6.817 | 6.377 | 6.477 | 14,856,892 | -0.27(-4.07%) |
Sep 23, 2009 | 6.905 | 7.009 | 6.722 | 6.752 | 11,152,570 | -0.12(-1.80%) |
Sep 22, 2009 | 6.883 | 6.932 | 6.786 | 6.876 | 7,905,351 | +0.09(+1.33%) |
Sep 21, 2009 | 6.696 | 6.834 | 6.664 | 6.786 | 8,010,305 | -0.03(-0.43%) |
Sep 18, 2009 | 6.861 | 6.868 | 6.679 | 6.815 | 10,757,803 | +0.04(+0.57%) |
Sep 17, 2009 | 6.786 | 6.919 | 6.698 | 6.776 | 16,040,646 | +0.12(+1.83%) |
Sep 16, 2009 | 6.589 | 6.798 | 6.550 | 6.654 | 16,493,749 | +0.13(+1.94%) |
Sep 15, 2009 | 6.411 | 6.567 | 6.365 | 6.528 | 11,419,876 | +0.11(+1.71%) |
Sep 14, 2009 | 6.192 | 6.431 | 6.173 | 6.418 | 14,172,999 | +0.13(+2.13%) |
Sep 11, 2009 | 6.326 | 6.406 | 6.221 | 6.285 | 11,156,410 | -0.00(-0.08%) |
Sep 10, 2009 | 6.127 | 6.316 | 6.037 | 6.289 | 11,699,324 | +0.17(+2.70%) |
Sep 09, 2009 | 5.934 | 6.204 | 5.893 | 6.124 | 13,918,508 | +0.19(+3.28%) |
Sep 08, 2009 | 5.932 | 5.939 | 5.793 | 5.929 | 8,379,962 | +0.13(+2.31%) |
Sep 04, 2009 | 5.625 | 5.813 | 5.562 | 5.796 | 8,591,255 | +0.15(+2.67%) |
Sep 03, 2009 | 5.574 | 5.650 | 5.431 | 5.645 | 8,059,579 | +0.13(+2.29%) |
Sep 02, 2009 | 5.521 | 5.601 | 5.484 | 5.518 | 11,526,413 | -0.03(-0.61%) |
Sep 01, 2009 | 5.771 | 6.027 | 5.523 | 5.553 | 23,014,962 | -0.29(-4.95%) |
Aug 31, 2009 | 5.895 | 5.925 | 5.781 | 5.842 | 9,063,979 | -0.18(-2.95%) |
Aug 28, 2009 | 6.214 | 6.253 | 5.937 | 6.019 | 7,947,294 | -0.09(-1.39%) |
Aug 27, 2009 | 6.085 | 6.131 | 5.842 | 6.105 | 8,947,961 | +0.01(+0.11%) |
Aug 26, 2009 | 6.061 | 6.165 | 6.015 | 6.098 | 10,354,303 | +0.02(+0.33%) |
Aug 25, 2009 | 6.090 | 6.209 | 6.049 | 6.078 | 12,936,217 | +0.05(+0.77%) |
Aug 24, 2009 | 6.097 | 6.163 | 5.971 | 6.032 | 18,258,252 | -0.00(-0.04%) |
Aug 21, 2009 | 5.891 | 6.075 | 5.878 | 6.034 | 15,137,376 | +0.26(+4.55%) |
Aug 20, 2009 | 5.625 | 5.793 | 5.577 | 5.771 | 10,912,631 | +0.13(+2.37%) |
Aug 19, 2009 | 5.385 | 5.655 | 5.368 | 5.638 | 14,956,369 | +0.12(+2.25%) |
Aug 18, 2009 | 5.443 | 5.577 | 5.387 | 5.514 | 10,092,613 | +0.15(+2.81%) |
Aug 17, 2009 | 5.465 | 5.477 | 5.343 | 5.363 | 17,575,428 | -0.33(-5.77%) |
Aug 14, 2009 | 5.920 | 5.927 | 5.570 | 5.691 | 15,492,659 | -0.24(-3.98%) |
Aug 13, 2009 | 5.927 | 5.973 | 5.757 | 5.927 | 18,295,404 | +0.08(+1.41%) |
Aug 12, 2009 | 5.667 | 5.983 | 5.664 | 5.844 | 18,849,922 | +0.17(+3.00%) |
Aug 11, 2009 | 5.801 | 5.825 | 5.608 | 5.674 | 15,852,962 | -0.19(-3.28%) |
Aug 10, 2009 | 5.796 | 5.927 | 5.754 | 5.866 | 11,930,657 | +0.01(+0.25%) |
Aug 07, 2009 | 5.740 | 5.988 | 5.679 | 5.852 | 17,876,074 | +0.28(+5.07%) |
Aug 06, 2009 | 5.779 | 5.813 | 5.540 | 5.570 | 14,141,972 | -0.16(-2.84%) |
Aug 05, 2009 | 5.857 | 5.857 | 5.621 | 5.732 | 19,315,718 | -0.10(-1.79%) |
Aug 04, 2009 | 5.664 | 5.888 | 5.655 | 5.837 | 16,962,810 | +0.11(+1.86%) |
Aug 03, 2009 | 5.677 | 5.740 | 5.550 | 5.731 | 19,663,422 | +0.21(+3.84%) |
Jul 31, 2009 | 5.535 | 5.677 | 5.518 | 5.518 | 13,687,788 | -0.03(-0.49%) |
Jul 30, 2009 | 5.545 | 5.708 | 5.504 | 5.545 | 20,167,868 | +0.14(+2.66%) |
Jul 29, 2009 | 5.390 | 5.448 | 5.336 | 5.402 | 15,735,295 | -0.05(-0.85%) |
Jul 28, 2009 | 5.419 | 5.484 | 5.297 | 5.448 | 23,208,686 | +0.07(+1.36%) |
Jul 27, 2009 | 5.377 | 5.465 | 5.309 | 5.375 | 16,975,284 | -0.02(-0.32%) |
Jul 24, 2009 | 5.270 | 5.394 | 5.222 | 5.392 | 12,671,061 | +0.06(+1.09%) |
Jul 23, 2009 | 5.017 | 5.387 | 5.000 | 5.334 | 21,457,126 | +0.33(+6.51%) |
Jul 22, 2009 | 4.889 | 5.080 | 4.884 | 5.008 | 13,347,936 | +0.06(+1.23%) |
Jul 21, 2009 | 5.049 | 5.054 | 4.813 | 4.947 | 16,503,218 | -0.01(-0.20%) |
Jul 20, 2009 | 4.901 | 4.991 | 4.862 | 4.957 | 16,428,740 | +0.12(+2.41%) |
Jul 17, 2009 | 4.901 | 4.903 | 4.806 | 4.840 | 12,379,747 | -0.03(-0.70%) |
Jul 16, 2009 | 4.721 | 4.927 | 4.697 | 4.874 | 14,674,820 | +0.13(+2.72%) |
Jul 15, 2009 | 4.575 | 4.782 | 4.541 | 4.745 | 16,676,466 | +0.32(+7.20%) |
Jul 14, 2009 | 4.358 | 4.441 | 4.312 | 4.426 | 16,787,924 | +0.08(+1.77%) |
Jul 13, 2009 | 4.169 | 4.371 | 4.166 | 4.350 | 20,977,022 | +0.19(+4.65%) |
Jul 10, 2009 | 4.069 | 4.188 | 4.028 | 4.156 | 19,826,884 | +0.02(+0.59%) |
Jul 09, 2009 | 4.198 | 4.217 | 4.108 | 4.132 | 11,386,884 | -0.02(-0.59%) |
Jul 08, 2009 | 4.242 | 4.281 | 4.020 | 4.156 | 26,445,860 | -0.06(-1.38%) |
Jul 07, 2009 | 4.388 | 4.409 | 4.215 | 4.215 | 21,365,420 | -0.19(-4.36%) |
Jul 06, 2009 | 4.409 | 4.456 | 4.259 | 4.407 | 13,238,698 | -0.11(-2.48%) |
Jul 02, 2009 | 4.658 | 4.667 | 4.448 | 4.519 | 16,028,274 | -0.29(-6.02%) |
Jul 01, 2009 | 4.728 | 4.891 | 4.726 | 4.808 | 16,250,027 | +0.12(+2.65%) |
Jun 30, 2009 | 4.704 | 4.774 | 4.621 | 4.684 | 16,568,791 | -0.01(-0.26%) |
Jun 29, 2009 | 4.716 | 4.767 | 4.552 | 4.696 | 15,172,062 | +0.01(+0.26%) |
Jun 26, 2009 | 4.623 | 4.767 | 4.582 | 4.684 | 14,742,638 | +0.01(+0.26%) |
Jun 25, 2009 | 4.502 | 4.672 | 4.485 | 4.672 | 20,245,512 | +0.26(+5.96%) |
Jun 24, 2009 | 4.409 | 4.529 | 4.366 | 4.409 | 16,267,983 | +0.07(+1.51%) |
Jun 23, 2009 | 4.453 | 4.480 | 4.317 | 4.344 | 14,312,087 | -0.07(-1.54%) |
Jun 22, 2009 | 4.675 | 4.684 | 4.397 | 4.412 | 20,461,686 | -0.34(-7.07%) |
Jun 19, 2009 | 4.820 | 4.847 | 4.701 | 4.747 | 12,896,194 | +0.06(+1.30%) |
Jun 18, 2009 | 4.643 | 4.740 | 4.555 | 4.687 | 13,570,018 | +0.05(+1.10%) |
Jun 17, 2009 | 4.589 | 4.752 | 4.499 | 4.636 | 18,428,856 | +0.04(+0.90%) |
Jun 16, 2009 | 4.833 | 4.842 | 4.558 | 4.594 | 18,288,202 | -0.17(-3.57%) |
Jun 15, 2009 | 4.886 | 4.886 | 4.648 | 4.765 | 15,821,623 | -0.26(-5.18%) |
Jun 12, 2009 | 4.930 | 5.032 | 4.857 | 5.025 | 12,303,608 | +0.04(+0.78%) |
Jun 11, 2009 | 5.015 | 5.151 | 4.986 | 4.986 | 18,565,692 | -0.01(-0.15%) |
Jun 10, 2009 | 5.146 | 5.149 | 4.803 | 4.993 | 16,657,142 | -0.03(-0.58%) |
Jun 09, 2009 | 5.034 | 5.120 | 4.986 | 5.022 | 12,793,090 | +0.04(+0.73%) |
Jun 08, 2009 | 4.954 | 5.122 | 4.884 | 4.986 | 14,824,262 | -0.10(-1.96%) |
Jun 05, 2009 | 5.202 | 5.224 | 5.010 | 5.086 | 18,341,492 | -0.02(-0.43%) |
Jun 04, 2009 | 5.025 | 5.122 | 4.898 | 5.107 | 12,951,105 | +0.13(+2.69%) |
Jun 03, 2009 | 4.930 | 4.976 | 4.830 | 4.974 | 14,082,415 | -0.05(-0.92%) |
Jun 02, 2009 | 4.874 | 5.070 | 4.816 | 5.020 | 17,539,368 | +0.13(+2.58%) |
Jun 01, 2009 | 4.767 | 4.947 | 4.721 | 4.893 | 23,994,214 | +0.35(+7.59%) |
May 29, 2009 | 4.417 | 4.548 | 4.354 | 4.548 | 13,693,515 | +0.18(+4.24%) |
May 28, 2009 | 4.446 | 4.478 | 4.183 | 4.363 | 17,179,074 | -0.00(-0.11%) |
May 27, 2009 | 4.480 | 4.587 | 4.341 | 4.368 | 21,655,488 | -0.16(-3.49%) |
May 26, 2009 | 4.066 | 4.548 | 4.059 | 4.526 | 22,703,382 | +0.40(+9.60%) |
May 22, 2009 | 4.268 | 4.290 | 4.130 | 4.130 | 13,148,641 | -0.10(-2.32%) |
May 21, 2009 | 4.220 | 4.300 | 4.081 | 4.228 | 15,640,559 | -0.11(-2.50%) |
May 20, 2009 | 4.507 | 4.657 | 4.329 | 4.336 | 21,705,766 | -0.08(-1.87%) |
May 19, 2009 | 4.414 | 4.524 | 4.319 | 4.419 | 17,947,740 | +0.01(+0.17%) |
May 18, 2009 | 4.232 | 4.455 | 4.205 | 4.412 | 16,557,788 | +0.28(+6.77%) |
May 15, 2009 | 4.164 | 4.256 | 4.057 | 4.132 | 18,522,614 | -0.05(-1.28%) |
May 14, 2009 | 4.084 | 4.312 | 4.023 | 4.186 | 18,996,090 | +0.12(+2.87%) |
May 13, 2009 | 4.315 | 4.339 | 4.049 | 4.069 | 26,336,416 | -0.40(-9.03%) |
May 12, 2009 | 4.660 | 4.704 | 4.317 | 4.473 | 23,043,450 | -0.12(-2.65%) |
May 11, 2009 | 4.568 | 4.670 | 4.512 | 4.594 | 18,015,990 | -0.14(-2.98%) |
May 08, 2009 | 4.609 | 4.767 | 4.495 | 4.735 | 21,264,170 | +0.29(+6.45%) |
May 07, 2009 | 4.803 | 4.818 | 4.361 | 4.448 | 24,857,002 | -0.20(-4.39%) |
May 06, 2009 | 4.738 | 4.784 | 4.475 | 4.653 | 21,146,632 | +0.02(+0.47%) |
May 05, 2009 | 4.640 | 4.679 | 4.495 | 4.631 | 15,670,923 | -0.04(-0.94%) |
May 04, 2009 | 4.461 | 4.689 | 4.407 | 4.675 | 19,262,936 | +0.31(+7.11%) |