Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.609 | 7.609 | 7.194 | 7.271 | 3,732,419 | -0.34(-4.44%) |
Apr 29, 2010 | 7.648 | 7.715 | 7.493 | 7.609 | 3,524,341 | +0.00(+0.00%) |
Apr 28, 2010 | 7.686 | 7.715 | 7.127 | 7.609 | 11,204,368 | -0.35(-4.36%) |
Apr 27, 2010 | 8.207 | 8.409 | 7.946 | 7.956 | 6,224,976 | -0.30(-3.62%) |
Apr 26, 2010 | 8.284 | 8.496 | 8.197 | 8.255 | 4,437,405 | +0.05(+0.59%) |
Apr 23, 2010 | 8.033 | 8.216 | 7.932 | 8.207 | 5,711,502 | +0.15(+1.92%) |
Apr 22, 2010 | 7.715 | 8.077 | 7.609 | 8.053 | 2,829,687 | +0.13(+1.58%) |
Apr 21, 2010 | 7.918 | 8.053 | 7.811 | 7.927 | 2,540,048 | +0.05(+0.61%) |
Apr 20, 2010 | 7.802 | 7.946 | 7.667 | 7.879 | 1,569,554 | +0.14(+1.87%) |
Apr 19, 2010 | 7.705 | 7.879 | 7.377 | 7.734 | 3,182,893 | -0.09(-1.11%) |
Apr 16, 2010 | 8.072 | 8.091 | 7.657 | 7.821 | 3,103,235 | -0.27(-3.34%) |
Apr 15, 2010 | 7.927 | 8.236 | 7.889 | 8.091 | 5,071,030 | +0.18(+2.32%) |
Apr 14, 2010 | 7.522 | 7.908 | 7.522 | 7.908 | 6,257,835 | +0.63(+8.61%) |
Apr 13, 2010 | 7.252 | 7.329 | 7.204 | 7.281 | 1,612,224 | +0.02(+0.27%) |
Apr 12, 2010 | 7.223 | 7.320 | 7.112 | 7.262 | 1,890,175 | +0.08(+1.07%) |
Apr 09, 2010 | 7.011 | 7.262 | 7.001 | 7.185 | 3,387,056 | +0.18(+2.62%) |
Apr 08, 2010 | 7.001 | 7.040 | 6.780 | 7.001 | 2,011,752 | -0.04(-0.55%) |
Apr 07, 2010 | 7.021 | 7.098 | 6.915 | 7.040 | 1,394,979 | +0.00(+0.00%) |
Apr 06, 2010 | 6.895 | 7.079 | 6.809 | 7.040 | 1,307,449 | +0.09(+1.25%) |
Apr 05, 2010 | 6.828 | 6.972 | 6.741 | 6.953 | 1,394,340 | +0.18(+2.71%) |
Apr 01, 2010 | 6.886 | 6.770 | 6.770 | 6.770 | 2,143,664 | -0.06(-0.85%) |
Mar 31, 2010 | 6.905 | 6.982 | 6.789 | 6.828 | 2,340,962 | -0.11(-1.53%) |
Mar 30, 2010 | 6.837 | 6.982 | 6.673 | 6.934 | 3,077,418 | +0.08(+1.13%) |
Mar 29, 2010 | 6.693 | 6.866 | 6.664 | 6.857 | 1,804,776 | +0.17(+2.60%) |
Mar 26, 2010 | 6.712 | 6.847 | 6.635 | 6.683 | 2,366,734 | +0.04(+0.58%) |
Mar 25, 2010 | 6.654 | 6.847 | 6.577 | 6.645 | 2,930,035 | +0.07(+1.03%) |
Mar 24, 2010 | 6.645 | 6.645 | 6.432 | 6.577 | 2,949,402 | -0.09(-1.30%) |
Mar 23, 2010 | 6.616 | 6.702 | 6.529 | 6.664 | 2,441,273 | +0.07(+1.10%) |
Mar 22, 2010 | 6.288 | 6.645 | 6.249 | 6.592 | 1,984,355 | +0.21(+3.25%) |
Mar 19, 2010 | 6.616 | 6.625 | 6.288 | 6.384 | 1,769,281 | -0.19(-2.93%) |
Mar 18, 2010 | 6.683 | 6.683 | 6.375 | 6.577 | 2,356,162 | -0.08(-1.16%) |
Mar 17, 2010 | 6.616 | 6.741 | 6.510 | 6.654 | 2,160,355 | +0.06(+0.88%) |
Mar 16, 2010 | 6.442 | 6.606 | 6.278 | 6.596 | 2,210,942 | +0.20(+3.17%) |
Mar 15, 2010 | 6.355 | 6.490 | 6.307 | 6.394 | 1,489,002 | -0.08(-1.19%) |
Mar 12, 2010 | 6.577 | 6.587 | 6.403 | 6.471 | 1,669,341 | -0.04(-0.59%) |
Mar 11, 2010 | 6.577 | 6.635 | 6.384 | 6.510 | 2,494,026 | -0.11(-1.60%) |
Mar 10, 2010 | 6.365 | 6.616 | 6.365 | 6.616 | 3,319,536 | +0.28(+4.41%) |
Mar 09, 2010 | 6.240 | 6.394 | 6.172 | 6.336 | 2,373,534 | +0.05(+0.77%) |
Mar 08, 2010 | 6.403 | 6.413 | 6.249 | 6.288 | 1,040,560 | -0.08(-1.21%) |
Mar 05, 2010 | 6.182 | 6.375 | 6.085 | 6.365 | 2,488,740 | +0.21(+3.45%) |
Mar 04, 2010 | 6.133 | 6.172 | 5.998 | 6.153 | 1,546,901 | +0.01(+0.16%) |
Mar 03, 2010 | 6.037 | 6.191 | 5.998 | 6.143 | 2,941,697 | +0.15(+2.58%) |
Mar 02, 2010 | 6.124 | 6.172 | 5.960 | 5.989 | 2,518,223 | -0.10(-1.58%) |
Mar 01, 2010 | 5.834 | 6.095 | 5.806 | 6.085 | 1,593,125 | +0.28(+4.82%) |
Feb 26, 2010 | 5.969 | 5.969 | 5.757 | 5.806 | 1,497,107 | -0.04(-0.66%) |
Feb 25, 2010 | 5.748 | 5.863 | 5.603 | 5.844 | 1,838,980 | +0.00(+0.00%) |
Feb 24, 2010 | 5.806 | 6.010 | 5.806 | 5.844 | 1,924,461 | +0.05(+0.83%) |
Feb 23, 2010 | 5.989 | 5.989 | 5.651 | 5.796 | 3,417,984 | -0.20(-3.38%) |
Feb 22, 2010 | 6.153 | 6.182 | 5.989 | 5.998 | 2,467,311 | -0.14(-2.35%) |
Feb 19, 2010 | 6.066 | 6.153 | 5.960 | 6.143 | 2,274,260 | +0.01(+0.16%) |
Feb 18, 2010 | 6.114 | 6.182 | 5.941 | 6.133 | 2,288,302 | -0.01(-0.16%) |
Feb 17, 2010 | 6.191 | 6.249 | 6.018 | 6.143 | 2,288,574 | +0.00(+0.00%) |
Feb 16, 2010 | 5.883 | 6.153 | 5.863 | 6.143 | 2,756,410 | +0.28(+4.77%) |
Feb 12, 2010 | 5.632 | 5.863 | 5.863 | 5.863 | 4,105,969 | +0.15(+2.70%) |
Feb 11, 2010 | 5.699 | 5.757 | 5.352 | 5.709 | 9,345,077 | -0.41(-6.62%) |
Feb 10, 2010 | 5.728 | 6.143 | 5.690 | 6.114 | 5,522,498 | +0.40(+6.91%) |
Feb 09, 2010 | 5.680 | 5.748 | 5.574 | 5.719 | 2,939,419 | +0.15(+2.77%) |
Feb 08, 2010 | 5.516 | 5.680 | 5.391 | 5.564 | 1,810,944 | +0.06(+1.05%) |
Feb 05, 2010 | 5.449 | 5.574 | 5.275 | 5.507 | 2,853,604 | +0.11(+1.96%) |
Feb 04, 2010 | 5.709 | 5.786 | 5.362 | 5.401 | 2,239,590 | -0.35(-6.04%) |
Feb 03, 2010 | 5.883 | 5.984 | 5.695 | 5.748 | 2,157,985 | -0.18(-3.09%) |
Feb 02, 2010 | 5.950 | 6.085 | 5.854 | 5.931 | 2,155,523 | -0.03(-0.49%) |
Feb 01, 2010 | 5.516 | 5.960 | 5.497 | 5.960 | 3,722,356 | +0.47(+8.61%) |
Jan 29, 2010 | 5.690 | 5.786 | 5.314 | 5.487 | 3,761,434 | -0.16(-2.90%) |
Jan 28, 2010 | 5.941 | 6.037 | 5.593 | 5.651 | 6,866,067 | -0.26(-4.40%) |
Jan 27, 2010 | 5.825 | 6.104 | 5.728 | 5.912 | 1,994,503 | +0.04(+0.66%) |
Jan 26, 2010 | 5.979 | 6.008 | 5.690 | 5.873 | 4,439,020 | -0.03(-0.49%) |
Jan 25, 2010 | 5.950 | 6.056 | 5.738 | 5.902 | 2,806,394 | +0.01(+0.16%) |
Jan 22, 2010 | 6.133 | 6.191 | 5.854 | 5.892 | 3,070,557 | -0.32(-5.12%) |
Jan 21, 2010 | 6.413 | 6.577 | 6.148 | 6.211 | 2,682,401 | -0.17(-2.72%) |
Jan 20, 2010 | 6.471 | 6.510 | 6.317 | 6.384 | 3,147,460 | -0.14(-2.22%) |
Jan 19, 2010 | 6.394 | 6.606 | 6.394 | 6.529 | 1,994,471 | +0.14(+2.27%) |
Jan 15, 2010 | 6.789 | 6.384 | 6.384 | 6.384 | 3,830,557 | -0.39(-5.70%) |
Jan 14, 2010 | 6.789 | 6.809 | 6.606 | 6.770 | 1,131,394 | -0.04(-0.57%) |
Jan 13, 2010 | 6.751 | 6.924 | 6.538 | 6.809 | 1,909,771 | +0.11(+1.58%) |
Jan 12, 2010 | 6.857 | 6.924 | 6.558 | 6.702 | 2,179,630 | -0.24(-3.47%) |
Jan 11, 2010 | 7.136 | 7.175 | 6.857 | 6.944 | 1,639,440 | -0.13(-1.77%) |
Jan 08, 2010 | 7.136 | 7.175 | 6.944 | 7.069 | 1,602,561 | -0.08(-1.08%) |
Jan 07, 2010 | 6.905 | 7.165 | 6.886 | 7.146 | 3,209,137 | +0.19(+2.77%) |
Jan 06, 2010 | 7.001 | 7.136 | 6.905 | 6.953 | 1,473,526 | -0.10(-1.37%) |
Jan 05, 2010 | 7.136 | 7.281 | 6.953 | 7.050 | 2,743,022 | -0.07(-0.95%) |
Jan 04, 2010 | 6.982 | 7.127 | 6.944 | 7.117 | 2,801,818 | +0.21(+3.07%) |
Dec 31, 2009 | 7.021 | 6.905 | 6.905 | 6.905 | 946,622 | -0.10(-1.38%) |
Dec 30, 2009 | 6.934 | 7.050 | 6.847 | 7.001 | 1,307,811 | +0.06(+0.83%) |
Dec 29, 2009 | 7.021 | 7.021 | 6.857 | 6.944 | 1,685,480 | -0.08(-1.10%) |
Dec 28, 2009 | 7.146 | 7.214 | 6.944 | 7.021 | 1,385,079 | -0.12(-1.62%) |
Dec 24, 2009 | 7.127 | 7.165 | 6.963 | 7.136 | 1,317,356 | +0.01(+0.14%) |
Dec 23, 2009 | 7.127 | 7.175 | 6.992 | 7.127 | 3,013,109 | +0.07(+0.96%) |
Dec 22, 2009 | 6.847 | 7.233 | 6.683 | 7.059 | 10,528,042 | +0.78(+12.44%) |
Dec 21, 2009 | 6.259 | 6.432 | 6.172 | 6.278 | 1,729,506 | +0.03(+0.46%) |
Dec 18, 2009 | 6.259 | 6.268 | 6.047 | 6.249 | 2,160,216 | +0.03(+0.47%) |
Dec 17, 2009 | 6.133 | 6.268 | 6.090 | 6.220 | 2,072,322 | +0.05(+0.78%) |
Dec 16, 2009 | 6.172 | 6.288 | 6.172 | 6.172 | 1,296,042 | +0.00(+0.00%) |
Dec 15, 2009 | 6.153 | 6.268 | 6.056 | 6.172 | 1,324,316 | +0.02(+0.31%) |
Dec 14, 2009 | 6.133 | 6.201 | 6.008 | 6.153 | 1,138,245 | +0.10(+1.59%) |
Dec 11, 2009 | 6.085 | 6.201 | 5.969 | 6.056 | 882,602 | -0.01(-0.16%) |
Dec 10, 2009 | 6.240 | 6.259 | 5.979 | 6.066 | 2,508,347 | -0.13(-2.02%) |
Dec 09, 2009 | 6.355 | 6.375 | 6.037 | 6.191 | 2,762,082 | -0.16(-2.58%) |
Dec 08, 2009 | 6.394 | 6.529 | 6.288 | 6.355 | 3,471,438 | -0.11(-1.64%) |
Dec 07, 2009 | 6.442 | 6.635 | 6.384 | 6.461 | 2,134,441 | +0.02(+0.30%) |
Dec 04, 2009 | 6.355 | 6.577 | 6.201 | 6.442 | 3,056,955 | +0.11(+1.67%) |
Dec 03, 2009 | 6.056 | 6.500 | 5.923 | 6.336 | 8,294,924 | +0.33(+5.46%) |
Dec 02, 2009 | 5.536 | 6.037 | 5.458 | 6.008 | 5,462,273 | +0.47(+8.54%) |
Dec 01, 2009 | 5.401 | 5.545 | 5.352 | 5.536 | 3,926,817 | +0.18(+3.42%) |
Nov 30, 2009 | 5.449 | 5.458 | 5.188 | 5.352 | 2,131,474 | -0.08(-1.42%) |
Nov 27, 2009 | 5.294 | 5.478 | 5.140 | 5.429 | 1,099,260 | -0.10(-1.75%) |
Nov 25, 2009 | 5.536 | 5.584 | 5.439 | 5.526 | 849,143 | +0.00(+0.00%) |
Nov 24, 2009 | 5.545 | 5.584 | 5.429 | 5.526 | 1,619,204 | -0.03(-0.52%) |
Nov 23, 2009 | 5.661 | 5.786 | 5.507 | 5.555 | 1,833,083 | +0.02(+0.35%) |
Nov 20, 2009 | 5.401 | 5.661 | 5.401 | 5.536 | 1,694,104 | -0.12(-2.05%) |
Nov 19, 2009 | 5.825 | 5.863 | 5.507 | 5.651 | 2,169,810 | -0.26(-4.40%) |
Nov 18, 2009 | 5.979 | 5.998 | 5.815 | 5.912 | 1,391,207 | -0.09(-1.45%) |
Nov 17, 2009 | 5.960 | 6.056 | 5.863 | 5.998 | 1,462,976 | +0.02(+0.32%) |
Nov 16, 2009 | 5.960 | 6.162 | 5.950 | 5.979 | 3,658,297 | +0.09(+1.47%) |
Nov 13, 2009 | 5.892 | 5.998 | 5.810 | 5.892 | 1,673,222 | +0.01(+0.16%) |
Nov 12, 2009 | 6.047 | 6.153 | 5.834 | 5.883 | 2,412,701 | -0.12(-1.93%) |
Nov 11, 2009 | 5.786 | 6.018 | 5.750 | 5.998 | 1,857,118 | +0.28(+4.89%) |
Nov 10, 2009 | 5.748 | 5.806 | 5.593 | 5.719 | 1,485,270 | -0.05(-0.84%) |
Nov 09, 2009 | 5.593 | 5.873 | 5.565 | 5.767 | 1,498,129 | +0.25(+4.55%) |
Nov 06, 2009 | 5.593 | 5.777 | 5.458 | 5.516 | 1,923,000 | -0.13(-2.22%) |
Nov 05, 2009 | 5.401 | 5.671 | 5.275 | 5.642 | 2,427,492 | +0.36(+6.75%) |
Nov 04, 2009 | 5.458 | 5.642 | 5.275 | 5.285 | 2,416,257 | -0.04(-0.72%) |
Nov 03, 2009 | 5.352 | 5.410 | 5.188 | 5.323 | 3,268,104 | -0.10(-1.78%) |
Nov 02, 2009 | 5.314 | 5.564 | 5.275 | 5.420 | 4,402,208 | +0.11(+2.00%) |
Oct 30, 2009 | 5.593 | 5.593 | 5.188 | 5.314 | 5,737,321 | -0.33(-5.81%) |
Oct 29, 2009 | 5.699 | 5.960 | 5.574 | 5.642 | 3,230,342 | -0.02(-0.34%) |
Oct 28, 2009 | 6.172 | 6.452 | 5.603 | 5.661 | 6,493,278 | -0.84(-12.91%) |
Oct 27, 2009 | 6.577 | 6.741 | 6.384 | 6.500 | 3,183,147 | -0.09(-1.32%) |
Oct 26, 2009 | 6.664 | 6.876 | 6.490 | 6.587 | 3,996,350 | -0.05(-0.73%) |
Oct 23, 2009 | 6.693 | 6.992 | 6.577 | 6.635 | 3,562,909 | -0.22(-3.23%) |
Oct 22, 2009 | 6.828 | 6.905 | 6.654 | 6.857 | 1,455,802 | +0.02(+0.28%) |
Oct 21, 2009 | 6.857 | 7.185 | 6.799 | 6.837 | 2,325,688 | -0.05(-0.70%) |
Oct 20, 2009 | 6.905 | 7.112 | 6.847 | 6.886 | 2,020,232 | +0.01(+0.14%) |
Oct 19, 2009 | 6.915 | 7.040 | 6.780 | 6.876 | 1,668,752 | +0.01(+0.14%) |
Oct 16, 2009 | 7.030 | 7.088 | 6.751 | 6.866 | 2,687,353 | -0.24(-3.39%) |
Oct 15, 2009 | 7.310 | 7.310 | 7.050 | 7.107 | 1,917,485 | -0.24(-3.28%) |
Oct 14, 2009 | 7.387 | 7.416 | 7.175 | 7.349 | 2,181,944 | +0.19(+2.70%) |
Oct 13, 2009 | 7.252 | 7.426 | 7.107 | 7.156 | 2,304,016 | -0.10(-1.33%) |
Oct 12, 2009 | 7.233 | 7.358 | 7.127 | 7.252 | 2,441,799 | +0.13(+1.76%) |
Oct 09, 2009 | 6.645 | 7.136 | 6.587 | 7.127 | 2,799,739 | +0.46(+6.95%) |
Oct 08, 2009 | 6.635 | 6.702 | 6.461 | 6.664 | 2,555,059 | +0.12(+1.77%) |
Oct 07, 2009 | 6.596 | 6.654 | 6.510 | 6.548 | 1,058,605 | -0.06(-0.88%) |
Oct 06, 2009 | 6.548 | 6.731 | 6.461 | 6.606 | 1,720,799 | +0.14(+2.09%) |
Oct 05, 2009 | 6.133 | 6.510 | 6.133 | 6.471 | 2,410,977 | +0.38(+6.17%) |
Oct 02, 2009 | 6.066 | 6.201 | 5.834 | 6.095 | 4,784,764 | -0.04(-0.63%) |
Oct 01, 2009 | 6.616 | 6.693 | 6.037 | 6.133 | 5,961,580 | -0.50(-7.56%) |
Sep 30, 2009 | 6.751 | 6.895 | 6.500 | 6.635 | 2,190,440 | -0.09(-1.29%) |
Sep 29, 2009 | 6.876 | 6.963 | 6.654 | 6.722 | 1,514,300 | -0.14(-2.11%) |
Sep 28, 2009 | 6.635 | 6.944 | 6.548 | 6.866 | 1,379,139 | +0.24(+3.64%) |
Sep 25, 2009 | 6.770 | 6.886 | 6.461 | 6.625 | 1,852,036 | -0.18(-2.69%) |
Sep 24, 2009 | 6.992 | 7.136 | 6.664 | 6.809 | 2,275,026 | -0.17(-2.49%) |
Sep 23, 2009 | 6.972 | 7.233 | 6.953 | 6.982 | 2,474,621 | +0.08(+1.12%) |
Sep 22, 2009 | 6.770 | 7.030 | 6.751 | 6.905 | 1,635,193 | +0.16(+2.43%) |
Sep 21, 2009 | 6.760 | 6.847 | 6.654 | 6.741 | 2,602,080 | -0.12(-1.69%) |
Sep 18, 2009 | 6.924 | 7.030 | 6.837 | 6.857 | 2,776,767 | -0.04(-0.56%) |
Sep 17, 2009 | 7.175 | 7.291 | 6.789 | 6.895 | 3,713,786 | -0.29(-4.03%) |
Sep 16, 2009 | 7.233 | 7.300 | 7.079 | 7.185 | 1,939,097 | -0.02(-0.27%) |
Sep 15, 2009 | 7.117 | 7.233 | 7.079 | 7.204 | 1,669,709 | +0.11(+1.49%) |
Sep 14, 2009 | 6.905 | 7.141 | 6.842 | 7.098 | 1,748,301 | +0.12(+1.66%) |
Sep 11, 2009 | 7.156 | 7.214 | 6.837 | 6.982 | 2,370,105 | -0.15(-2.16%) |
Sep 10, 2009 | 6.722 | 7.194 | 6.702 | 7.136 | 6,206,194 | +0.39(+5.71%) |
Sep 09, 2009 | 6.423 | 6.799 | 6.297 | 6.751 | 3,472,337 | +0.28(+4.32%) |
Sep 08, 2009 | 6.461 | 6.500 | 6.268 | 6.471 | 2,201,113 | +0.03(+0.45%) |
Sep 04, 2009 | 6.230 | 6.442 | 6.182 | 6.442 | 3,052,281 | +0.17(+2.77%) |
Sep 03, 2009 | 6.056 | 6.326 | 5.989 | 6.268 | 4,233,175 | +0.23(+3.83%) |
Sep 02, 2009 | 5.690 | 6.104 | 5.584 | 6.037 | 7,602,642 | +0.61(+11.14%) |
Sep 01, 2009 | 5.285 | 5.632 | 5.256 | 5.432 | 5,473,689 | +0.09(+1.67%) |
Aug 31, 2009 | 5.391 | 5.458 | 5.256 | 5.343 | 1,527,516 | -0.10(-1.77%) |
Aug 28, 2009 | 5.709 | 5.709 | 5.391 | 5.439 | 2,527,832 | -0.04(-0.70%) |
Aug 27, 2009 | 5.468 | 5.526 | 5.246 | 5.478 | 2,880,572 | -0.04(-0.70%) |
Aug 26, 2009 | 5.410 | 5.680 | 5.410 | 5.516 | 2,290,219 | +0.07(+1.24%) |
Aug 25, 2009 | 5.536 | 5.584 | 5.372 | 5.449 | 2,805,957 | -0.06(-1.05%) |
Aug 24, 2009 | 5.671 | 5.767 | 5.458 | 5.507 | 2,391,914 | -0.15(-2.73%) |
Aug 21, 2009 | 5.709 | 5.757 | 5.497 | 5.661 | 2,225,607 | +0.05(+0.86%) |
Aug 20, 2009 | 5.478 | 5.709 | 5.468 | 5.613 | 4,156,704 | +0.16(+3.01%) |
Aug 19, 2009 | 5.314 | 5.545 | 5.275 | 5.449 | 2,131,063 | +0.01(+0.18%) |
Aug 18, 2009 | 5.208 | 5.507 | 5.198 | 5.439 | 2,937,920 | +0.28(+5.42%) |
Aug 17, 2009 | 5.352 | 5.372 | 5.130 | 5.159 | 3,387,574 | -0.35(-6.30%) |
Aug 14, 2009 | 5.632 | 5.748 | 5.372 | 5.507 | 3,682,590 | -0.27(-4.67%) |
Aug 13, 2009 | 5.854 | 5.854 | 5.603 | 5.777 | 2,444,669 | -0.01(-0.17%) |
Aug 12, 2009 | 5.497 | 5.863 | 5.478 | 5.786 | 3,935,747 | +0.31(+5.63%) |
Aug 11, 2009 | 5.815 | 5.921 | 5.429 | 5.478 | 4,586,001 | -0.37(-6.27%) |
Aug 10, 2009 | 5.825 | 5.921 | 5.815 | 5.844 | 2,766,262 | -0.02(-0.33%) |
Aug 07, 2009 | 5.941 | 6.076 | 5.806 | 5.863 | 3,808,258 | +0.00(+0.00%) |
Aug 06, 2009 | 6.240 | 6.259 | 5.786 | 5.863 | 4,400,453 | -0.33(-5.30%) |
Aug 05, 2009 | 6.220 | 6.317 | 6.143 | 6.191 | 2,800,075 | -0.04(-0.62%) |
Aug 04, 2009 | 6.249 | 6.365 | 6.143 | 6.230 | 3,458,527 | -0.03(-0.46%) |
Aug 03, 2009 | 6.114 | 6.403 | 6.095 | 6.259 | 6,540,145 | +0.22(+3.67%) |
Jul 31, 2009 | 6.037 | 6.143 | 5.941 | 6.037 | 3,652,448 | +0.00(+0.00%) |
Jul 30, 2009 | 5.892 | 6.114 | 5.719 | 6.037 | 14,585,852 | +0.64(+11.79%) |
Jul 29, 2009 | 5.593 | 5.786 | 5.256 | 5.401 | 4,761,250 | -0.17(-3.11%) |
Jul 28, 2009 | 5.748 | 5.941 | 5.497 | 5.574 | 4,265,018 | -0.20(-3.51%) |
Jul 27, 2009 | 5.796 | 5.815 | 5.593 | 5.777 | 3,218,450 | +0.12(+2.04%) |
Jul 24, 2009 | 5.622 | 5.709 | 5.468 | 5.661 | 1,729,379 | -0.05(-0.84%) |
Jul 23, 2009 | 5.593 | 5.810 | 5.545 | 5.709 | 3,116,408 | +0.10(+1.72%) |
Jul 22, 2009 | 5.420 | 5.651 | 5.343 | 5.613 | 2,875,946 | +0.14(+2.65%) |
Jul 21, 2009 | 5.497 | 5.497 | 5.285 | 5.468 | 4,048,707 | -0.02(-0.35%) |
Jul 20, 2009 | 5.545 | 5.728 | 5.420 | 5.487 | 4,395,443 | -0.01(-0.18%) |
Jul 17, 2009 | 5.333 | 5.545 | 5.217 | 5.497 | 3,463,487 | +0.16(+3.07%) |
Jul 16, 2009 | 5.111 | 5.410 | 5.063 | 5.333 | 5,062,988 | +0.17(+3.36%) |
Jul 15, 2009 | 4.918 | 5.246 | 4.918 | 5.159 | 5,891,449 | +0.34(+7.00%) |
Jul 14, 2009 | 4.745 | 4.822 | 4.658 | 4.822 | 3,333,104 | +0.07(+1.42%) |
Jul 13, 2009 | 4.610 | 4.754 | 4.484 | 4.754 | 2,521,192 | +0.04(+0.82%) |
Jul 10, 2009 | 4.417 | 4.754 | 4.320 | 4.716 | 5,699,694 | +0.27(+6.07%) |
Jul 09, 2009 | 4.263 | 4.475 | 4.166 | 4.446 | 8,980,849 | +0.33(+7.96%) |
Jul 08, 2009 | 4.185 | 4.224 | 3.973 | 4.118 | 3,436,099 | -0.01(-0.23%) |
Jul 07, 2009 | 4.301 | 4.340 | 4.079 | 4.128 | 3,140,176 | -0.15(-3.60%) |
Jul 06, 2009 | 4.504 | 4.552 | 4.205 | 4.282 | 2,548,934 | -0.21(-4.72%) |
Jul 02, 2009 | 4.504 | 4.619 | 4.330 | 4.494 | 2,581,274 | -0.07(-1.48%) |
Jul 01, 2009 | 4.552 | 4.706 | 4.484 | 4.561 | 2,229,804 | +0.01(+0.21%) |
Jun 30, 2009 | 4.581 | 4.619 | 4.407 | 4.552 | 3,382,003 | +0.02(+0.43%) |
Jun 29, 2009 | 4.340 | 4.571 | 4.320 | 4.533 | 3,325,632 | +0.18(+4.21%) |
Jun 26, 2009 | 4.320 | 4.484 | 4.243 | 4.349 | 6,701,994 | -0.01(-0.22%) |
Jun 25, 2009 | 4.311 | 4.369 | 4.137 | 4.359 | 1,380,589 | +0.11(+2.49%) |
Jun 24, 2009 | 4.176 | 4.349 | 4.176 | 4.253 | 2,139,711 | +0.13(+3.04%) |
Jun 23, 2009 | 4.195 | 4.234 | 3.954 | 4.128 | 2,495,698 | -0.06(-1.38%) |
Jun 22, 2009 | 4.513 | 4.523 | 4.156 | 4.185 | 2,324,680 | -0.36(-7.86%) |
Jun 19, 2009 | 4.542 | 4.658 | 4.494 | 4.542 | 3,649,511 | +0.05(+1.07%) |
Jun 18, 2009 | 4.639 | 4.754 | 4.426 | 4.494 | 3,308,618 | -0.17(-3.72%) |
Jun 17, 2009 | 4.581 | 4.841 | 4.388 | 4.668 | 3,497,406 | +0.09(+1.89%) |
Jun 16, 2009 | 4.523 | 4.735 | 4.513 | 4.581 | 4,000,711 | +0.06(+1.28%) |
Jun 15, 2009 | 4.590 | 4.658 | 4.417 | 4.523 | 2,761,245 | -0.17(-3.70%) |
Jun 12, 2009 | 4.764 | 4.812 | 4.629 | 4.697 | 3,275,714 | -0.10(-2.01%) |
Jun 11, 2009 | 4.706 | 4.841 | 4.697 | 4.793 | 2,897,507 | +0.13(+2.69%) |
Jun 10, 2009 | 4.774 | 4.822 | 4.610 | 4.668 | 3,816,073 | -0.02(-0.41%) |
Jun 09, 2009 | 4.455 | 4.745 | 4.436 | 4.687 | 3,832,197 | +0.39(+8.97%) |
Jun 08, 2009 | 4.282 | 4.426 | 4.224 | 4.301 | 1,229,519 | -0.09(-1.98%) |
Jun 05, 2009 | 4.436 | 4.513 | 4.311 | 4.388 | 1,556,809 | -0.01(-0.22%) |
Jun 04, 2009 | 4.436 | 4.610 | 4.301 | 4.398 | 2,634,569 | +0.03(+0.66%) |
Jun 03, 2009 | 4.378 | 4.446 | 4.224 | 4.369 | 2,447,788 | -0.04(-0.88%) |
Jun 02, 2009 | 4.610 | 4.648 | 4.349 | 4.407 | 4,714,148 | -0.24(-5.19%) |
Jun 01, 2009 | 4.436 | 4.706 | 4.417 | 4.648 | 2,101,889 | +0.28(+6.40%) |
May 29, 2009 | 4.253 | 4.426 | 4.185 | 4.369 | 1,893,697 | +0.11(+2.49%) |
May 28, 2009 | 4.311 | 4.378 | 4.060 | 4.263 | 2,335,262 | +0.01(+0.23%) |
May 27, 2009 | 4.214 | 4.446 | 4.147 | 4.253 | 1,971,286 | +0.04(+0.92%) |
May 26, 2009 | 4.070 | 4.234 | 4.050 | 4.214 | 1,850,426 | +0.09(+2.10%) |
May 22, 2009 | 4.118 | 4.243 | 4.070 | 4.128 | 2,848,520 | +0.05(+1.18%) |
May 21, 2009 | 4.041 | 4.147 | 3.915 | 4.079 | 4,614,850 | +0.03(+0.71%) |
May 20, 2009 | 3.829 | 4.195 | 3.829 | 4.050 | 5,766,792 | +0.11(+2.69%) |
May 19, 2009 | 3.780 | 4.089 | 3.713 | 3.944 | 4,077,339 | +0.19(+5.14%) |
May 18, 2009 | 3.587 | 3.800 | 3.587 | 3.751 | 2,385,996 | +0.23(+6.58%) |
May 15, 2009 | 3.568 | 3.819 | 3.520 | 3.520 | 1,767,014 | +0.00(+0.00%) |
May 14, 2009 | 3.221 | 3.626 | 3.221 | 3.520 | 3,107,140 | +0.31(+9.61%) |
May 13, 2009 | 3.452 | 3.453 | 3.211 | 3.211 | 3,398,269 | -0.26(-7.50%) |
May 12, 2009 | 3.703 | 3.751 | 3.404 | 3.472 | 2,740,992 | -0.23(-6.25%) |
May 11, 2009 | 3.751 | 3.925 | 3.568 | 3.703 | 2,460,179 | -0.11(-2.78%) |
May 08, 2009 | 3.867 | 3.925 | 3.616 | 3.809 | 2,301,240 | +0.00(+0.00%) |
May 07, 2009 | 4.176 | 4.214 | 3.587 | 3.809 | 4,628,553 | -0.27(-6.62%) |
May 06, 2009 | 4.243 | 4.340 | 3.983 | 4.079 | 2,482,606 | -0.14(-3.42%) |
May 05, 2009 | 4.272 | 4.311 | 4.152 | 4.224 | 1,709,827 | -0.12(-2.67%) |
May 04, 2009 | 4.099 | 4.398 | 4.099 | 4.340 | 2,599,449 | +0.24(+5.88%) |