Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.118 | 8.146 | 7.966 | 7.994 | 6,025,050 | -0.06(-0.77%) |
Apr 29, 2010 | 8.084 | 8.098 | 7.966 | 8.056 | 6,823,806 | +0.06(+0.78%) |
Apr 28, 2010 | 8.174 | 8.181 | 7.931 | 7.994 | 17,902,308 | +0.13(+1.68%) |
Apr 27, 2010 | 8.257 | 8.285 | 7.848 | 7.862 | 20,566,620 | -0.46(-5.50%) |
Apr 26, 2010 | 8.410 | 8.458 | 8.278 | 8.319 | 13,282,518 | -0.25(-2.91%) |
Apr 23, 2010 | 8.368 | 8.590 | 8.340 | 8.569 | 38,493,160 | +0.76(+9.77%) |
Apr 22, 2010 | 7.543 | 7.820 | 7.522 | 7.806 | 8,423,456 | +0.01(+0.09%) |
Apr 21, 2010 | 7.876 | 7.883 | 7.737 | 7.799 | 8,993,768 | +0.08(+0.99%) |
Apr 20, 2010 | 7.654 | 7.737 | 7.640 | 7.723 | 5,370,769 | +0.13(+1.74%) |
Apr 19, 2010 | 7.453 | 7.598 | 7.453 | 7.591 | 6,239,141 | +0.09(+1.20%) |
Apr 16, 2010 | 7.612 | 7.612 | 7.456 | 7.501 | 7,153,927 | -0.21(-2.70%) |
Apr 15, 2010 | 7.654 | 7.758 | 7.640 | 7.709 | 7,211,190 | +0.10(+1.37%) |
Apr 14, 2010 | 7.488 | 7.633 | 7.467 | 7.605 | 14,202,303 | +0.39(+5.46%) |
Apr 13, 2010 | 7.144 | 7.225 | 7.124 | 7.212 | 5,140,600 | +0.04(+0.56%) |
Apr 12, 2010 | 7.131 | 7.219 | 7.111 | 7.171 | 5,028,546 | +0.13(+1.82%) |
Apr 09, 2010 | 6.989 | 7.063 | 6.976 | 7.043 | 3,738,180 | +0.01(+0.10%) |
Apr 08, 2010 | 6.942 | 7.036 | 6.908 | 7.036 | 2,942,583 | +0.04(+0.58%) |
Apr 07, 2010 | 7.016 | 7.070 | 6.962 | 6.996 | 5,293,204 | -0.12(-1.71%) |
Apr 06, 2010 | 7.084 | 7.144 | 7.070 | 7.117 | 5,762,493 | -0.09(-1.31%) |
Apr 05, 2010 | 7.219 | 7.246 | 7.165 | 7.212 | 3,279,213 | +0.02(+0.28%) |
Apr 01, 2010 | 7.205 | 7.192 | 7.192 | 7.192 | 5,542,992 | +0.14(+2.01%) |
Mar 31, 2010 | 7.030 | 7.144 | 7.003 | 7.050 | 13,127,515 | +0.14(+2.05%) |
Mar 30, 2010 | 6.976 | 6.976 | 6.852 | 6.908 | 7,270,887 | -0.08(-1.16%) |
Mar 29, 2010 | 6.955 | 7.009 | 6.928 | 6.989 | 8,340,929 | +0.12(+1.77%) |
Mar 26, 2010 | 6.820 | 6.881 | 6.807 | 6.867 | 14,846,085 | +0.05(+0.79%) |
Mar 25, 2010 | 7.057 | 7.097 | 6.800 | 6.813 | 23,097,138 | -0.15(-2.13%) |
Mar 24, 2010 | 7.003 | 7.090 | 6.955 | 6.962 | 8,796,561 | -0.28(-3.82%) |
Mar 23, 2010 | 7.239 | 7.252 | 7.144 | 7.239 | 10,420,555 | +0.03(+0.47%) |
Mar 22, 2010 | 7.158 | 7.279 | 7.158 | 7.205 | 11,982,707 | -0.01(-0.19%) |
Mar 19, 2010 | 7.232 | 7.259 | 7.090 | 7.219 | 15,128,501 | +0.02(+0.28%) |
Mar 18, 2010 | 7.252 | 7.259 | 7.111 | 7.198 | 13,023,706 | -0.13(-1.75%) |
Mar 17, 2010 | 7.367 | 7.408 | 7.286 | 7.327 | 13,766,387 | -0.30(-3.98%) |
Mar 16, 2010 | 7.536 | 7.651 | 7.509 | 7.631 | 8,614,992 | +0.12(+1.62%) |
Mar 15, 2010 | 7.475 | 7.604 | 7.462 | 7.509 | 7,171,945 | -0.11(-1.51%) |
Mar 12, 2010 | 7.536 | 7.644 | 7.502 | 7.624 | 12,699,271 | +0.30(+4.15%) |
Mar 11, 2010 | 7.279 | 7.360 | 7.259 | 7.320 | 13,772,329 | +0.01(+0.18%) |
Mar 10, 2010 | 7.171 | 7.340 | 7.158 | 7.306 | 7,630,582 | +0.18(+2.46%) |
Mar 09, 2010 | 7.131 | 7.165 | 7.097 | 7.131 | 5,381,578 | -0.05(-0.66%) |
Mar 08, 2010 | 7.178 | 7.219 | 7.158 | 7.178 | 4,880,882 | +0.05(+0.76%) |
Mar 05, 2010 | 7.063 | 7.144 | 7.057 | 7.124 | 7,166,437 | +0.12(+1.74%) |
Mar 04, 2010 | 7.043 | 7.057 | 6.955 | 7.003 | 3,891,097 | +0.02(+0.29%) |
Mar 03, 2010 | 6.935 | 7.030 | 6.921 | 6.982 | 9,044,418 | +0.18(+2.68%) |
Mar 02, 2010 | 6.726 | 6.854 | 6.678 | 6.800 | 11,478,799 | +0.07(+1.00%) |
Mar 01, 2010 | 6.665 | 6.739 | 6.645 | 6.732 | 7,355,163 | -0.03(-0.40%) |
Feb 26, 2010 | 6.732 | 6.800 | 6.699 | 6.759 | 5,171,598 | +0.03(+0.40%) |
Feb 25, 2010 | 6.557 | 6.759 | 6.530 | 6.732 | 9,509,249 | +0.08(+1.22%) |
Feb 24, 2010 | 6.651 | 6.705 | 6.618 | 6.651 | 6,504,396 | +0.03(+0.51%) |
Feb 23, 2010 | 6.712 | 6.729 | 6.591 | 6.618 | 7,220,546 | -0.14(-2.10%) |
Feb 22, 2010 | 6.793 | 6.793 | 6.732 | 6.759 | 5,784,728 | -0.01(-0.10%) |
Feb 19, 2010 | 6.712 | 6.790 | 6.685 | 6.766 | 6,101,775 | -0.05(-0.79%) |
Feb 18, 2010 | 6.786 | 6.834 | 6.743 | 6.820 | 6,114,450 | -0.01(-0.20%) |
Feb 17, 2010 | 6.888 | 6.901 | 6.800 | 6.834 | 7,691,290 | +0.02(+0.30%) |
Feb 16, 2010 | 6.712 | 6.840 | 6.672 | 6.813 | 8,466,314 | +0.07(+1.10%) |
Feb 12, 2010 | 6.665 | 6.739 | 6.739 | 6.739 | 5,031,490 | -0.09(-1.29%) |
Feb 11, 2010 | 6.739 | 6.844 | 6.685 | 6.827 | 9,693,563 | +0.11(+1.71%) |
Feb 10, 2010 | 6.692 | 6.756 | 6.611 | 6.712 | 8,774,978 | -0.05(-0.70%) |
Feb 09, 2010 | 6.726 | 6.813 | 6.624 | 6.759 | 12,324,231 | +0.26(+3.95%) |
Feb 08, 2010 | 6.530 | 6.624 | 6.462 | 6.503 | 9,930,696 | -0.03(-0.52%) |
Feb 05, 2010 | 6.557 | 6.609 | 6.348 | 6.537 | 14,944,442 | -0.06(-0.92%) |
Feb 04, 2010 | 6.813 | 6.834 | 6.597 | 6.597 | 10,680,697 | -0.25(-3.65%) |
Feb 03, 2010 | 6.861 | 6.901 | 6.813 | 6.847 | 5,532,671 | -0.07(-0.98%) |
Feb 02, 2010 | 6.867 | 6.928 | 6.800 | 6.915 | 7,402,986 | +0.02(+0.29%) |
Feb 01, 2010 | 6.915 | 6.942 | 6.840 | 6.894 | 15,810,350 | +0.36(+5.48%) |
Jan 29, 2010 | 6.658 | 6.766 | 6.516 | 6.537 | 18,106,636 | -0.05(-0.82%) |
Jan 28, 2010 | 6.631 | 6.651 | 6.483 | 6.591 | 18,759,036 | -0.04(-0.61%) |
Jan 27, 2010 | 6.597 | 6.678 | 6.557 | 6.631 | 14,176,618 | +0.01(+0.20%) |
Jan 26, 2010 | 6.537 | 6.658 | 6.510 | 6.618 | 29,395,254 | +0.00(+0.00%) |
Jan 25, 2010 | 6.651 | 6.678 | 6.591 | 6.618 | 24,973,614 | -0.02(-0.31%) |
Jan 22, 2010 | 6.692 | 6.800 | 6.584 | 6.638 | 22,525,292 | +0.05(+0.72%) |
Jan 21, 2010 | 6.692 | 6.732 | 6.530 | 6.591 | 12,892,164 | -0.03(-0.41%) |
Jan 20, 2010 | 6.705 | 6.726 | 6.577 | 6.618 | 9,954,917 | -0.22(-3.26%) |
Jan 19, 2010 | 6.712 | 6.840 | 6.705 | 6.840 | 6,241,974 | +0.01(+0.20%) |
Jan 15, 2010 | 6.847 | 6.827 | 6.827 | 6.827 | 7,800,172 | -0.11(-1.56%) |
Jan 14, 2010 | 6.834 | 6.962 | 6.820 | 6.935 | 10,181,229 | +0.12(+1.78%) |
Jan 13, 2010 | 6.726 | 6.840 | 6.651 | 6.813 | 11,404,455 | +0.28(+4.34%) |
Jan 12, 2010 | 6.537 | 6.604 | 6.496 | 6.530 | 5,794,861 | -0.11(-1.63%) |
Jan 11, 2010 | 6.678 | 6.692 | 6.557 | 6.638 | 6,980,016 | +0.01(+0.20%) |
Jan 08, 2010 | 6.624 | 6.645 | 6.564 | 6.624 | 9,061,788 | -0.03(-0.41%) |
Jan 07, 2010 | 6.651 | 6.699 | 6.611 | 6.651 | 6,826,467 | +0.03(+0.51%) |
Jan 06, 2010 | 6.476 | 6.658 | 6.476 | 6.618 | 11,180,528 | +0.11(+1.77%) |
Jan 05, 2010 | 6.570 | 6.570 | 6.462 | 6.503 | 4,016,597 | +0.08(+1.26%) |
Jan 04, 2010 | 6.435 | 6.449 | 6.388 | 6.422 | 6,819,415 | +0.22(+3.48%) |
Dec 31, 2009 | 6.226 | 6.206 | 6.206 | 6.206 | 2,747,357 | -0.05(-0.76%) |
Dec 30, 2009 | 6.266 | 6.280 | 6.219 | 6.253 | 3,528,350 | -0.07(-1.07%) |
Dec 29, 2009 | 6.321 | 6.354 | 6.293 | 6.321 | 4,897,601 | +0.04(+0.65%) |
Dec 28, 2009 | 6.300 | 6.324 | 6.260 | 6.280 | 2,337,595 | +0.01(+0.22%) |
Dec 24, 2009 | 6.334 | 6.334 | 6.253 | 6.266 | 1,912,012 | +0.00(+0.00%) |
Dec 23, 2009 | 6.199 | 6.293 | 6.179 | 6.266 | 10,213,473 | +0.06(+0.98%) |
Dec 22, 2009 | 6.172 | 6.219 | 6.145 | 6.206 | 13,230,876 | +0.05(+0.77%) |
Dec 21, 2009 | 6.111 | 6.199 | 6.111 | 6.158 | 9,831,915 | +0.05(+0.77%) |
Dec 18, 2009 | 6.111 | 6.152 | 6.050 | 6.111 | 12,330,795 | -0.01(-0.11%) |
Dec 17, 2009 | 6.125 | 6.152 | 6.037 | 6.118 | 13,881,094 | -0.17(-2.69%) |
Dec 16, 2009 | 6.253 | 6.321 | 6.246 | 6.287 | 5,400,175 | +0.04(+0.65%) |
Dec 15, 2009 | 6.199 | 6.266 | 6.185 | 6.246 | 10,453,714 | -0.13(-2.01%) |
Dec 14, 2009 | 6.389 | 6.429 | 6.341 | 6.375 | 7,324,470 | +0.00(+0.00%) |
Dec 11, 2009 | 6.408 | 6.415 | 6.341 | 6.375 | 5,090,494 | -0.05(-0.84%) |
Dec 10, 2009 | 6.462 | 6.489 | 6.395 | 6.429 | 4,489,032 | +0.01(+0.11%) |
Dec 09, 2009 | 6.422 | 6.462 | 6.354 | 6.422 | 6,989,089 | -0.05(-0.83%) |
Dec 08, 2009 | 6.469 | 6.537 | 6.429 | 6.476 | 15,498,895 | +0.03(+0.42%) |
Dec 07, 2009 | 6.415 | 6.462 | 6.402 | 6.449 | 9,468,918 | -0.05(-0.73%) |
Dec 04, 2009 | 6.611 | 6.631 | 6.435 | 6.496 | 12,872,281 | -0.02(-0.31%) |
Dec 03, 2009 | 6.631 | 6.672 | 6.516 | 6.516 | 6,376,408 | -0.16(-2.43%) |
Dec 02, 2009 | 6.638 | 6.726 | 6.624 | 6.678 | 5,419,710 | +0.03(+0.41%) |
Dec 01, 2009 | 6.638 | 6.705 | 6.618 | 6.651 | 6,523,078 | +0.07(+1.13%) |
Nov 30, 2009 | 6.510 | 6.584 | 6.456 | 6.577 | 18,674,214 | -0.08(-1.22%) |
Nov 27, 2009 | 6.597 | 6.699 | 6.577 | 6.658 | 7,473,765 | -0.19(-2.76%) |
Nov 25, 2009 | 6.773 | 6.867 | 6.759 | 6.847 | 6,753,862 | +0.04(+0.60%) |
Nov 24, 2009 | 6.800 | 6.854 | 6.719 | 6.807 | 8,605,005 | -0.05(-0.69%) |
Nov 23, 2009 | 6.928 | 6.962 | 6.834 | 6.854 | 7,493,427 | +0.03(+0.50%) |
Nov 20, 2009 | 6.800 | 6.854 | 6.766 | 6.820 | 9,047,792 | -0.09(-1.37%) |
Nov 19, 2009 | 6.949 | 6.949 | 6.834 | 6.915 | 6,424,773 | -0.16(-2.29%) |
Nov 18, 2009 | 7.158 | 7.185 | 7.043 | 7.077 | 6,048,871 | -0.04(-0.57%) |
Nov 17, 2009 | 7.117 | 7.144 | 7.077 | 7.117 | 6,628,649 | -0.05(-0.66%) |
Nov 16, 2009 | 7.178 | 7.239 | 7.138 | 7.165 | 8,195,653 | +0.03(+0.47%) |
Nov 13, 2009 | 7.097 | 7.178 | 7.050 | 7.131 | 6,647,184 | +0.11(+1.54%) |
Nov 12, 2009 | 7.151 | 7.198 | 7.003 | 7.023 | 8,562,013 | -0.16(-2.26%) |
Nov 11, 2009 | 7.219 | 7.252 | 7.158 | 7.185 | 9,626,594 | -0.01(-0.19%) |
Nov 10, 2009 | 7.138 | 7.212 | 7.111 | 7.198 | 7,925,201 | +0.00(+0.00%) |
Nov 09, 2009 | 7.097 | 7.232 | 7.090 | 7.198 | 8,322,064 | +0.28(+4.10%) |
Nov 06, 2009 | 6.955 | 7.016 | 6.901 | 6.915 | 18,814,048 | -0.09(-1.35%) |
Nov 05, 2009 | 6.949 | 7.023 | 6.908 | 7.009 | 12,522,680 | -0.03(-0.38%) |
Nov 04, 2009 | 7.131 | 7.185 | 7.023 | 7.036 | 10,820,200 | -0.16(-2.25%) |
Nov 03, 2009 | 7.138 | 7.205 | 7.070 | 7.198 | 12,612,067 | +0.09(+1.33%) |
Nov 02, 2009 | 7.117 | 7.252 | 7.003 | 7.104 | 12,754,768 | +0.08(+1.15%) |
Oct 30, 2009 | 7.320 | 7.320 | 7.023 | 7.023 | 18,318,260 | -0.31(-4.24%) |
Oct 29, 2009 | 7.131 | 7.367 | 7.084 | 7.333 | 24,764,916 | +0.36(+5.13%) |
Oct 28, 2009 | 6.969 | 7.057 | 6.955 | 6.976 | 12,005,874 | +0.06(+0.88%) |
Oct 27, 2009 | 6.955 | 6.969 | 6.854 | 6.915 | 10,298,278 | -0.08(-1.16%) |
Oct 26, 2009 | 7.070 | 7.151 | 6.942 | 6.996 | 14,233,183 | -0.12(-1.71%) |
Oct 23, 2009 | 7.131 | 7.212 | 7.070 | 7.117 | 18,804,406 | +0.11(+1.64%) |
Oct 22, 2009 | 6.739 | 7.030 | 6.712 | 7.003 | 36,170,012 | -0.25(-3.45%) |
Oct 21, 2009 | 7.090 | 7.374 | 7.090 | 7.252 | 22,739,136 | +0.24(+3.47%) |
Oct 20, 2009 | 6.949 | 7.111 | 6.935 | 7.009 | 7,487,076 | -0.12(-1.70%) |
Oct 19, 2009 | 7.023 | 7.192 | 7.009 | 7.131 | 7,170,842 | +0.07(+1.05%) |
Oct 16, 2009 | 7.016 | 7.165 | 6.976 | 7.057 | 16,484,750 | +0.07(+1.06%) |
Oct 15, 2009 | 6.996 | 7.016 | 6.901 | 6.982 | 9,773,926 | -0.01(-0.19%) |
Oct 14, 2009 | 6.982 | 7.009 | 6.894 | 6.996 | 9,063,496 | +0.23(+3.39%) |
Oct 13, 2009 | 6.834 | 6.847 | 6.726 | 6.766 | 7,837,035 | -0.09(-1.28%) |
Oct 12, 2009 | 6.935 | 6.955 | 6.840 | 6.854 | 5,250,355 | +0.08(+1.20%) |
Oct 09, 2009 | 6.827 | 6.847 | 6.712 | 6.773 | 9,424,133 | +0.05(+0.70%) |
Oct 08, 2009 | 6.685 | 6.813 | 6.671 | 6.726 | 7,346,503 | +0.00(+0.00%) |
Oct 07, 2009 | 6.699 | 6.726 | 6.604 | 6.726 | 7,952,006 | -0.08(-1.19%) |
Oct 06, 2009 | 6.753 | 6.894 | 6.746 | 6.807 | 5,870,129 | +0.07(+1.10%) |
Oct 05, 2009 | 6.645 | 6.780 | 6.624 | 6.732 | 9,382,815 | +0.09(+1.32%) |
Oct 02, 2009 | 6.604 | 6.753 | 6.584 | 6.645 | 15,857,307 | +0.05(+0.82%) |
Oct 01, 2009 | 6.719 | 6.739 | 6.570 | 6.591 | 10,052,407 | -0.18(-2.59%) |
Sep 30, 2009 | 6.813 | 6.834 | 6.699 | 6.766 | 15,873,957 | -0.05(-0.79%) |
Sep 29, 2009 | 6.840 | 6.908 | 6.749 | 6.820 | 13,280,894 | -0.09(-1.37%) |
Sep 28, 2009 | 6.827 | 6.996 | 6.813 | 6.915 | 5,652,849 | +0.14(+1.99%) |
Sep 25, 2009 | 6.840 | 6.949 | 6.759 | 6.780 | 8,321,083 | -0.11(-1.67%) |
Sep 24, 2009 | 7.117 | 7.131 | 6.840 | 6.894 | 7,936,875 | -0.23(-3.22%) |
Sep 23, 2009 | 7.198 | 7.300 | 7.117 | 7.124 | 19,159,876 | -0.14(-1.95%) |
Sep 22, 2009 | 7.219 | 7.293 | 7.178 | 7.266 | 3,501,467 | +0.09(+1.32%) |
Sep 21, 2009 | 7.043 | 7.192 | 7.030 | 7.171 | 3,302,157 | -0.03(-0.38%) |
Sep 18, 2009 | 7.131 | 7.219 | 7.073 | 7.198 | 4,926,341 | +0.07(+1.04%) |
Sep 17, 2009 | 7.104 | 7.219 | 7.063 | 7.124 | 7,994,678 | -0.16(-2.22%) |
Sep 16, 2009 | 7.171 | 7.320 | 7.097 | 7.286 | 8,746,207 | +0.14(+1.98%) |
Sep 15, 2009 | 7.138 | 7.165 | 7.030 | 7.144 | 8,027,078 | +0.05(+0.76%) |
Sep 14, 2009 | 6.942 | 7.131 | 6.942 | 7.090 | 7,514,687 | +0.14(+1.94%) |
Sep 11, 2009 | 6.976 | 7.023 | 6.915 | 6.955 | 5,598,550 | +0.02(+0.29%) |
Sep 10, 2009 | 6.847 | 6.949 | 6.793 | 6.935 | 11,446,745 | +0.11(+1.68%) |
Sep 09, 2009 | 6.861 | 6.881 | 6.746 | 6.820 | 17,823,012 | -0.07(-1.08%) |
Sep 08, 2009 | 7.003 | 7.023 | 6.874 | 6.894 | 13,463,342 | +0.32(+4.93%) |
Sep 04, 2009 | 6.449 | 6.597 | 6.415 | 6.570 | 5,205,725 | +0.15(+2.31%) |
Sep 03, 2009 | 6.496 | 6.516 | 6.368 | 6.422 | 6,696,735 | +0.09(+1.39%) |
Sep 02, 2009 | 6.300 | 6.403 | 6.273 | 6.334 | 4,540,252 | -0.03(-0.42%) |
Sep 01, 2009 | 6.415 | 6.577 | 6.327 | 6.361 | 9,463,566 | -0.11(-1.67%) |
Aug 31, 2009 | 6.449 | 6.483 | 6.395 | 6.469 | 4,851,929 | -0.08(-1.24%) |
Aug 28, 2009 | 6.672 | 6.678 | 6.375 | 6.550 | 5,727,145 | +0.18(+2.75%) |
Aug 27, 2009 | 6.361 | 6.402 | 6.246 | 6.375 | 6,765,237 | +0.05(+0.85%) |
Aug 26, 2009 | 6.341 | 6.341 | 6.246 | 6.321 | 6,474,380 | -0.05(-0.74%) |
Aug 25, 2009 | 6.449 | 6.462 | 6.327 | 6.368 | 7,464,341 | -0.02(-0.32%) |
Aug 24, 2009 | 6.462 | 6.469 | 6.375 | 6.388 | 3,745,649 | -0.16(-2.47%) |
Aug 21, 2009 | 6.530 | 6.611 | 6.510 | 6.550 | 6,001,649 | +0.12(+1.89%) |
Aug 20, 2009 | 6.415 | 6.461 | 6.368 | 6.429 | 11,835,296 | +0.17(+2.70%) |
Aug 19, 2009 | 6.172 | 6.293 | 6.172 | 6.260 | 9,283,830 | -0.05(-0.86%) |
Aug 18, 2009 | 6.314 | 6.368 | 6.253 | 6.314 | 9,601,909 | +0.08(+1.30%) |
Aug 17, 2009 | 6.260 | 6.287 | 6.145 | 6.233 | 6,782,951 | -0.11(-1.70%) |
Aug 14, 2009 | 6.415 | 6.415 | 6.266 | 6.341 | 4,771,103 | -0.14(-2.09%) |
Aug 13, 2009 | 6.483 | 6.523 | 6.402 | 6.476 | 9,379,660 | +0.08(+1.27%) |
Aug 12, 2009 | 6.341 | 6.456 | 6.321 | 6.395 | 7,522,607 | +0.09(+1.50%) |
Aug 11, 2009 | 6.321 | 6.334 | 6.219 | 6.300 | 6,212,079 | -0.14(-2.10%) |
Aug 10, 2009 | 6.456 | 6.483 | 6.388 | 6.435 | 2,921,632 | -0.07(-1.14%) |
Aug 07, 2009 | 6.469 | 6.597 | 6.449 | 6.510 | 2,560,749 | +0.13(+2.01%) |
Aug 06, 2009 | 6.388 | 6.422 | 6.314 | 6.381 | 4,281,310 | -0.19(-2.88%) |
Aug 05, 2009 | 6.645 | 6.645 | 6.469 | 6.570 | 3,179,173 | -0.10(-1.52%) |
Aug 04, 2009 | 6.611 | 6.699 | 6.584 | 6.672 | 2,721,455 | -0.04(-0.60%) |
Aug 03, 2009 | 6.638 | 6.780 | 6.618 | 6.712 | 6,593,650 | +0.15(+2.26%) |
Jul 31, 2009 | 6.456 | 6.645 | 6.435 | 6.564 | 6,078,849 | +0.24(+3.74%) |
Jul 30, 2009 | 6.341 | 6.408 | 6.266 | 6.327 | 3,777,743 | +0.05(+0.75%) |
Jul 29, 2009 | 6.199 | 6.293 | 6.172 | 6.280 | 3,429,172 | -0.01(-0.21%) |
Jul 28, 2009 | 6.219 | 6.293 | 6.165 | 6.293 | 6,786,274 | -0.04(-0.64%) |
Jul 27, 2009 | 6.388 | 6.429 | 6.212 | 6.334 | 11,808,270 | -0.18(-2.80%) |
Jul 24, 2009 | 6.510 | 6.537 | 6.408 | 6.516 | 10,731,117 | -0.52(-7.39%) |
Jul 23, 2009 | 6.827 | 7.131 | 6.827 | 7.036 | 11,684,852 | +0.12(+1.76%) |
Jul 22, 2009 | 6.854 | 7.016 | 6.854 | 6.915 | 8,428,139 | +0.07(+0.99%) |
Jul 21, 2009 | 6.881 | 6.901 | 6.780 | 6.847 | 6,165,320 | +0.11(+1.71%) |
Jul 20, 2009 | 6.800 | 6.847 | 6.645 | 6.732 | 7,190,036 | -0.05(-0.70%) |
Jul 17, 2009 | 6.692 | 6.834 | 6.651 | 6.780 | 7,831,767 | +0.14(+2.14%) |
Jul 16, 2009 | 6.557 | 6.651 | 6.469 | 6.638 | 7,143,426 | -0.01(-0.20%) |
Jul 15, 2009 | 6.591 | 6.678 | 6.564 | 6.651 | 7,070,288 | +0.31(+4.90%) |
Jul 14, 2009 | 6.341 | 6.375 | 6.266 | 6.341 | 5,173,898 | -0.03(-0.42%) |
Jul 13, 2009 | 6.270 | 6.375 | 6.219 | 6.368 | 10,604,000 | +0.07(+1.18%) |
Jul 10, 2009 | 6.246 | 6.321 | 6.212 | 6.293 | 4,622,394 | -0.01(-0.21%) |
Jul 09, 2009 | 6.395 | 6.422 | 6.192 | 6.307 | 9,365,493 | -0.01(-0.21%) |
Jul 08, 2009 | 6.361 | 6.388 | 6.212 | 6.321 | 6,804,298 | +0.05(+0.75%) |
Jul 07, 2009 | 6.435 | 6.435 | 6.266 | 6.273 | 5,277,144 | -0.19(-2.93%) |
Jul 06, 2009 | 6.381 | 6.469 | 6.348 | 6.462 | 7,651,998 | -0.08(-1.24%) |
Jul 02, 2009 | 6.712 | 6.719 | 6.516 | 6.543 | 9,466,660 | -0.38(-5.56%) |
Jul 01, 2009 | 6.915 | 7.043 | 6.874 | 6.928 | 8,568,792 | +0.32(+4.91%) |
Jun 30, 2009 | 6.665 | 6.678 | 6.510 | 6.604 | 7,179,591 | -0.05(-0.71%) |
Jun 29, 2009 | 6.570 | 6.699 | 6.516 | 6.651 | 7,119,015 | +0.16(+2.39%) |
Jun 26, 2009 | 6.510 | 6.584 | 6.469 | 6.496 | 11,428,858 | +0.10(+1.58%) |
Jun 25, 2009 | 6.341 | 6.456 | 6.307 | 6.395 | 17,913,922 | -0.10(-1.56%) |
Jun 24, 2009 | 6.469 | 6.645 | 6.442 | 6.496 | 14,469,779 | +0.13(+2.01%) |
Jun 23, 2009 | 6.381 | 6.422 | 6.293 | 6.368 | 13,408,108 | +0.09(+1.51%) |
Jun 22, 2009 | 6.300 | 6.321 | 6.233 | 6.273 | 13,205,458 | -0.20(-3.13%) |
Jun 19, 2009 | 6.415 | 6.543 | 6.395 | 6.476 | 7,956,198 | +0.02(+0.31%) |
Jun 18, 2009 | 6.456 | 6.489 | 6.381 | 6.456 | 12,842,616 | +0.03(+0.53%) |
Jun 17, 2009 | 6.381 | 6.469 | 6.334 | 6.422 | 9,202,388 | +0.19(+3.03%) |
Jun 16, 2009 | 6.341 | 6.375 | 6.206 | 6.233 | 5,038,887 | +0.05(+0.76%) |
Jun 15, 2009 | 6.307 | 6.314 | 6.098 | 6.185 | 4,933,747 | -0.29(-4.48%) |
Jun 12, 2009 | 6.415 | 6.483 | 6.348 | 6.476 | 7,499,108 | -0.04(-0.62%) |
Jun 11, 2009 | 6.361 | 6.597 | 6.361 | 6.516 | 9,931,026 | +0.26(+4.10%) |
Jun 10, 2009 | 6.321 | 6.348 | 6.192 | 6.260 | 8,725,993 | +0.10(+1.64%) |
Jun 09, 2009 | 6.091 | 6.199 | 6.091 | 6.158 | 7,020,887 | +0.09(+1.56%) |
Jun 08, 2009 | 6.003 | 6.098 | 5.929 | 6.064 | 3,969,463 | +0.03(+0.45%) |
Jun 05, 2009 | 6.158 | 6.192 | 5.990 | 6.037 | 5,153,338 | -0.14(-2.29%) |
Jun 04, 2009 | 6.104 | 6.185 | 6.057 | 6.179 | 5,229,085 | +0.02(+0.33%) |
Jun 03, 2009 | 6.192 | 6.233 | 6.071 | 6.158 | 4,751,933 | -0.33(-5.10%) |
Jun 02, 2009 | 6.381 | 6.496 | 6.375 | 6.489 | 7,426,040 | -0.01(-0.21%) |
Jun 01, 2009 | 6.388 | 6.543 | 6.375 | 6.503 | 7,467,587 | +0.22(+3.44%) |
May 29, 2009 | 6.219 | 6.293 | 6.199 | 6.287 | 4,979,035 | +0.22(+3.56%) |
May 28, 2009 | 5.983 | 6.104 | 5.942 | 6.071 | 5,921,089 | +0.11(+1.81%) |
May 27, 2009 | 6.050 | 6.111 | 5.949 | 5.963 | 5,437,666 | -0.16(-2.54%) |
May 26, 2009 | 5.882 | 6.165 | 5.868 | 6.118 | 9,196,426 | +0.26(+4.38%) |
May 22, 2009 | 5.861 | 5.936 | 5.774 | 5.861 | 4,409,884 | +0.03(+0.46%) |
May 21, 2009 | 5.807 | 5.868 | 5.706 | 5.834 | 4,447,289 | -0.07(-1.26%) |
May 20, 2009 | 5.929 | 6.071 | 5.882 | 5.909 | 6,137,153 | -0.10(-1.69%) |
May 19, 2009 | 5.969 | 6.071 | 5.942 | 6.010 | 4,889,970 | +0.04(+0.68%) |
May 18, 2009 | 5.767 | 5.983 | 5.753 | 5.969 | 7,485,322 | +0.32(+5.74%) |
May 15, 2009 | 5.665 | 5.794 | 5.591 | 5.645 | 6,997,811 | -0.01(-0.24%) |
May 14, 2009 | 5.497 | 5.720 | 5.497 | 5.659 | 9,784,288 | +0.16(+2.82%) |
May 13, 2009 | 5.618 | 5.625 | 5.483 | 5.503 | 3,633,553 | -0.24(-4.23%) |
May 12, 2009 | 5.882 | 5.882 | 5.686 | 5.747 | 8,022,840 | +0.06(+1.07%) |
May 11, 2009 | 5.713 | 5.753 | 5.665 | 5.686 | 6,110,952 | -0.16(-2.77%) |
May 08, 2009 | 5.834 | 5.882 | 5.699 | 5.848 | 11,162,020 | +0.05(+0.93%) |
May 07, 2009 | 6.017 | 6.050 | 5.733 | 5.794 | 8,377,119 | -0.15(-2.50%) |
May 06, 2009 | 5.969 | 5.976 | 5.848 | 5.942 | 11,549,345 | +0.13(+2.21%) |
May 05, 2009 | 5.882 | 5.888 | 5.689 | 5.814 | 8,672,468 | -0.11(-1.94%) |
May 04, 2009 | 5.902 | 5.942 | 5.801 | 5.929 | 10,288,279 | +0.25(+4.40%) |