Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.814 | 5.833 | 5.650 | 5.676 | 3,350,949 | -0.10(-1.69%) |
Apr 29, 2010 | 5.741 | 5.910 | 5.690 | 5.773 | 5,260,374 | +0.08(+1.40%) |
Apr 28, 2010 | 6.006 | 6.009 | 5.687 | 5.693 | 5,220,522 | -0.24(-3.98%) |
Apr 27, 2010 | 6.072 | 6.111 | 5.906 | 5.929 | 3,540,428 | -0.15(-2.51%) |
Apr 26, 2010 | 6.023 | 6.162 | 5.996 | 6.082 | 6,104,188 | +0.07(+1.16%) |
Apr 23, 2010 | 5.921 | 6.017 | 5.890 | 6.012 | 3,870,517 | +0.09(+1.48%) |
Apr 22, 2010 | 5.778 | 5.941 | 5.693 | 5.924 | 4,879,035 | +0.12(+2.10%) |
Apr 21, 2010 | 5.898 | 5.950 | 5.719 | 5.802 | 7,373,320 | -0.08(-1.41%) |
Apr 20, 2010 | 5.723 | 5.885 | 5.664 | 5.885 | 5,756,507 | +0.17(+2.96%) |
Apr 19, 2010 | 5.661 | 5.745 | 5.589 | 5.716 | 4,863,848 | +0.01(+0.17%) |
Apr 16, 2010 | 5.760 | 5.819 | 5.661 | 5.706 | 5,514,499 | -0.12(-2.01%) |
Apr 15, 2010 | 5.889 | 5.900 | 5.812 | 5.824 | 5,509,615 | -0.09(-1.59%) |
Apr 14, 2010 | 5.947 | 6.064 | 5.893 | 5.918 | 5,045,313 | +0.02(+0.41%) |
Apr 13, 2010 | 5.814 | 5.932 | 5.661 | 5.893 | 6,684,140 | +0.04(+0.67%) |
Apr 12, 2010 | 6.017 | 6.045 | 5.832 | 5.854 | 6,711,739 | -0.18(-2.96%) |
Apr 09, 2010 | 5.975 | 6.041 | 5.937 | 6.033 | 3,130,826 | +0.08(+1.42%) |
Apr 08, 2010 | 5.866 | 5.997 | 5.794 | 5.949 | 3,268,409 | +0.09(+1.58%) |
Apr 07, 2010 | 5.945 | 5.958 | 5.846 | 5.856 | 4,159,641 | -0.08(-1.32%) |
Apr 06, 2010 | 5.848 | 5.963 | 5.843 | 5.934 | 3,589,272 | +0.09(+1.59%) |
Apr 05, 2010 | 5.863 | 5.921 | 5.827 | 5.841 | 4,184,245 | -0.02(-0.31%) |
Apr 01, 2010 | 5.773 | 5.859 | 5.859 | 5.859 | 6,867,505 | +0.08(+1.46%) |
Mar 31, 2010 | 5.916 | 5.919 | 5.767 | 5.775 | 8,032,681 | -0.20(-3.29%) |
Mar 30, 2010 | 6.007 | 6.064 | 5.939 | 5.971 | 4,066,184 | -0.00(-0.03%) |
Mar 29, 2010 | 5.902 | 5.978 | 5.877 | 5.973 | 1,996,245 | +0.08(+1.30%) |
Mar 26, 2010 | 5.957 | 6.076 | 5.856 | 5.897 | 8,155,921 | -0.02(-0.41%) |
Mar 25, 2010 | 6.139 | 6.159 | 5.921 | 5.921 | 14,030,631 | -0.15(-2.52%) |
Mar 24, 2010 | 6.261 | 6.267 | 5.996 | 6.074 | 18,591,528 | -0.25(-3.93%) |
Mar 23, 2010 | 6.537 | 6.537 | 6.310 | 6.323 | 3,370,041 | -0.21(-3.28%) |
Mar 22, 2010 | 6.539 | 6.601 | 6.472 | 6.537 | 2,520,426 | -0.07(-0.98%) |
Mar 19, 2010 | 6.749 | 6.773 | 6.588 | 6.602 | 2,507,165 | -0.11(-1.60%) |
Mar 18, 2010 | 6.638 | 6.768 | 6.602 | 6.710 | 3,932,629 | +0.09(+1.39%) |
Mar 17, 2010 | 6.521 | 6.641 | 6.477 | 6.618 | 4,829,661 | +0.13(+2.02%) |
Mar 16, 2010 | 6.506 | 6.552 | 6.445 | 6.487 | 3,346,262 | -0.02(-0.32%) |
Mar 15, 2010 | 6.482 | 6.630 | 6.479 | 6.508 | 3,027,324 | -0.03(-0.42%) |
Mar 12, 2010 | 6.539 | 6.640 | 6.524 | 6.536 | 2,899,496 | +0.03(+0.42%) |
Mar 11, 2010 | 6.428 | 6.510 | 6.371 | 6.508 | 1,903,876 | +0.03(+0.50%) |
Mar 10, 2010 | 6.503 | 6.531 | 6.453 | 6.475 | 2,707,722 | -0.00(-0.08%) |
Mar 09, 2010 | 6.409 | 6.514 | 6.401 | 6.480 | 3,307,831 | +0.02(+0.28%) |
Mar 08, 2010 | 6.308 | 6.474 | 6.308 | 6.462 | 4,097,320 | +0.09(+1.43%) |
Mar 05, 2010 | 6.258 | 6.373 | 6.209 | 6.371 | 3,368,048 | +0.20(+3.16%) |
Mar 04, 2010 | 5.997 | 6.188 | 5.986 | 6.176 | 3,288,609 | +0.15(+2.45%) |
Mar 03, 2010 | 6.119 | 6.170 | 5.996 | 6.028 | 4,022,783 | -0.11(-1.85%) |
Mar 02, 2010 | 6.305 | 6.305 | 6.126 | 6.142 | 5,389,445 | -0.09(-1.38%) |
Mar 01, 2010 | 6.305 | 6.323 | 6.137 | 6.228 | 7,376,740 | -0.09(-1.42%) |
Feb 26, 2010 | 6.219 | 6.417 | 6.210 | 6.318 | 7,647,227 | +0.08(+1.28%) |
Feb 25, 2010 | 6.176 | 6.267 | 6.017 | 6.238 | 9,355,572 | +0.02(+0.34%) |
Feb 24, 2010 | 6.128 | 6.300 | 6.095 | 6.217 | 6,933,179 | +0.13(+2.14%) |
Feb 23, 2010 | 6.089 | 6.108 | 5.949 | 6.087 | 3,492,654 | +0.00(+0.00%) |
Feb 22, 2010 | 6.178 | 6.178 | 6.035 | 6.087 | 4,575,967 | -0.05(-0.82%) |
Feb 19, 2010 | 6.144 | 6.196 | 6.100 | 6.137 | 4,069,112 | -0.06(-1.00%) |
Feb 18, 2010 | 6.180 | 6.210 | 6.102 | 6.199 | 2,980,503 | -0.00(-0.03%) |
Feb 17, 2010 | 6.154 | 6.222 | 6.154 | 6.201 | 3,762,255 | +0.03(+0.53%) |
Feb 16, 2010 | 6.072 | 6.188 | 6.056 | 6.168 | 6,407,957 | +0.08(+1.39%) |
Feb 12, 2010 | 6.023 | 6.084 | 6.084 | 6.084 | 22,085,504 | +0.43(+7.56%) |
Feb 11, 2010 | 5.532 | 5.713 | 5.531 | 5.656 | 4,143,483 | +0.13(+2.41%) |
Feb 10, 2010 | 5.519 | 5.563 | 5.406 | 5.523 | 4,011,545 | -0.03(-0.59%) |
Feb 09, 2010 | 5.615 | 5.615 | 5.497 | 5.555 | 3,161,771 | +0.04(+0.71%) |
Feb 08, 2010 | 5.367 | 5.663 | 5.365 | 5.516 | 10,625,713 | +0.23(+4.40%) |
Feb 05, 2010 | 5.346 | 5.373 | 5.189 | 5.284 | 7,672,716 | -0.10(-1.81%) |
Feb 04, 2010 | 5.526 | 5.532 | 5.368 | 5.381 | 4,221,532 | -0.19(-3.33%) |
Feb 03, 2010 | 5.477 | 5.734 | 5.477 | 5.567 | 8,203,197 | +0.09(+1.69%) |
Feb 02, 2010 | 5.359 | 5.502 | 5.341 | 5.474 | 4,141,908 | +0.11(+2.06%) |
Feb 01, 2010 | 5.316 | 5.415 | 5.287 | 5.363 | 5,041,905 | +0.03(+0.58%) |
Jan 29, 2010 | 5.334 | 5.437 | 5.295 | 5.333 | 4,487,221 | +0.01(+0.18%) |
Jan 28, 2010 | 5.451 | 5.489 | 5.285 | 5.323 | 8,940,643 | -0.10(-1.83%) |
Jan 27, 2010 | 5.385 | 5.466 | 5.344 | 5.422 | 10,124,653 | +0.08(+1.46%) |
Jan 26, 2010 | 5.428 | 5.461 | 5.256 | 5.344 | 7,160,080 | -0.16(-2.92%) |
Jan 25, 2010 | 5.440 | 5.663 | 5.420 | 5.505 | 11,218,619 | +0.06(+1.09%) |
Jan 22, 2010 | 5.840 | 5.840 | 5.417 | 5.446 | 12,219,153 | -0.37(-6.31%) |
Jan 21, 2010 | 5.910 | 6.010 | 5.796 | 5.812 | 6,086,356 | -0.07(-1.19%) |
Jan 20, 2010 | 6.043 | 6.043 | 5.854 | 5.882 | 7,567,696 | -0.17(-2.74%) |
Jan 19, 2010 | 6.079 | 6.157 | 6.032 | 6.048 | 5,810,998 | -0.02(-0.29%) |
Jan 15, 2010 | 6.363 | 6.066 | 6.066 | 6.066 | 9,565,300 | -0.30(-4.68%) |
Jan 14, 2010 | 6.220 | 6.402 | 6.129 | 6.363 | 4,729,900 | +0.13(+2.06%) |
Jan 13, 2010 | 6.501 | 6.501 | 6.188 | 6.235 | 7,173,212 | -0.00(-0.05%) |
Jan 12, 2010 | 6.155 | 6.320 | 6.091 | 6.238 | 9,025,397 | -0.10(-1.64%) |
Jan 11, 2010 | 6.536 | 6.560 | 6.310 | 6.342 | 4,773,627 | -0.13(-1.98%) |
Jan 08, 2010 | 6.575 | 6.589 | 6.458 | 6.471 | 5,404,564 | -0.12(-1.87%) |
Jan 07, 2010 | 6.682 | 6.723 | 6.570 | 6.594 | 4,874,360 | -0.22(-3.20%) |
Jan 06, 2010 | 6.781 | 6.879 | 6.731 | 6.812 | 5,150,764 | +0.01(+0.12%) |
Jan 05, 2010 | 6.742 | 6.810 | 6.666 | 6.804 | 6,758,591 | +0.03(+0.46%) |
Jan 04, 2010 | 6.176 | 6.788 | 6.155 | 6.773 | 13,394,127 | +0.66(+10.74%) |
Dec 31, 2009 | 6.006 | 6.116 | 6.116 | 6.116 | 3,526,324 | +0.10(+1.65%) |
Dec 30, 2009 | 6.106 | 6.121 | 5.976 | 6.017 | 3,665,261 | -0.09(-1.41%) |
Dec 29, 2009 | 6.139 | 6.139 | 6.056 | 6.103 | 2,071,489 | +0.03(+0.48%) |
Dec 28, 2009 | 6.108 | 6.175 | 6.059 | 6.074 | 2,756,228 | -0.06(-0.90%) |
Dec 24, 2009 | 6.123 | 6.176 | 6.121 | 6.129 | 988,896 | +0.03(+0.53%) |
Dec 23, 2009 | 6.027 | 6.128 | 6.002 | 6.097 | 6,399,285 | +0.06(+0.94%) |
Dec 22, 2009 | 6.100 | 6.111 | 6.004 | 6.040 | 2,100,866 | -0.02(-0.32%) |
Dec 21, 2009 | 6.051 | 6.132 | 6.050 | 6.059 | 3,884,068 | +0.01(+0.19%) |
Dec 18, 2009 | 6.093 | 6.101 | 6.010 | 6.048 | 8,400,069 | -0.05(-0.83%) |
Dec 17, 2009 | 6.154 | 6.154 | 6.066 | 6.098 | 4,820,564 | -0.02(-0.32%) |
Dec 16, 2009 | 6.097 | 6.175 | 6.058 | 6.118 | 6,443,012 | +0.10(+1.65%) |
Dec 15, 2009 | 5.991 | 6.082 | 5.988 | 6.019 | 7,706,780 | +0.00(+0.00%) |
Dec 14, 2009 | 5.975 | 6.033 | 5.916 | 6.019 | 4,853,502 | +0.06(+1.06%) |
Dec 11, 2009 | 5.955 | 5.978 | 5.862 | 5.955 | 4,355,856 | +0.05(+0.88%) |
Dec 10, 2009 | 5.882 | 5.950 | 5.864 | 5.903 | 7,966,854 | +0.02(+0.30%) |
Dec 09, 2009 | 5.991 | 5.999 | 5.860 | 5.885 | 9,289,788 | -0.10(-1.63%) |
Dec 08, 2009 | 6.004 | 6.056 | 5.960 | 5.983 | 5,206,695 | -0.07(-1.16%) |
Dec 07, 2009 | 6.129 | 6.158 | 6.009 | 6.053 | 5,771,448 | -0.08(-1.30%) |
Dec 04, 2009 | 6.300 | 6.341 | 6.027 | 6.132 | 9,911,444 | -0.17(-2.66%) |
Dec 03, 2009 | 6.469 | 6.493 | 6.298 | 6.300 | 7,954,429 | -0.17(-2.56%) |
Dec 02, 2009 | 6.508 | 6.593 | 6.422 | 6.466 | 7,411,167 | +0.00(+0.03%) |
Dec 01, 2009 | 6.258 | 6.475 | 6.235 | 6.464 | 7,794,646 | +0.25(+3.97%) |
Nov 30, 2009 | 6.092 | 6.311 | 6.087 | 6.217 | 6,672,367 | +0.15(+2.41%) |
Nov 27, 2009 | 5.980 | 6.119 | 5.908 | 6.071 | 2,921,786 | -0.07(-1.19%) |
Nov 25, 2009 | 6.105 | 6.162 | 6.053 | 6.144 | 3,134,424 | +0.05(+0.83%) |
Nov 24, 2009 | 6.110 | 6.128 | 6.023 | 6.093 | 7,287,410 | -0.06(-0.98%) |
Nov 23, 2009 | 6.284 | 6.341 | 6.097 | 6.154 | 9,632,825 | -0.07(-1.05%) |
Nov 20, 2009 | 6.041 | 6.223 | 5.996 | 6.219 | 11,220,477 | +0.17(+2.82%) |
Nov 19, 2009 | 6.025 | 6.170 | 5.863 | 6.048 | 30,828,192 | -0.57(-8.58%) |
Nov 18, 2009 | 6.768 | 6.820 | 6.542 | 6.615 | 10,112,222 | -0.20(-2.98%) |
Nov 17, 2009 | 6.763 | 6.885 | 6.710 | 6.818 | 8,723,756 | +0.07(+1.11%) |
Nov 16, 2009 | 6.571 | 6.781 | 6.553 | 6.744 | 7,197,256 | +0.24(+3.67%) |
Nov 13, 2009 | 6.628 | 6.755 | 6.397 | 6.505 | 11,739,135 | -0.27(-3.94%) |
Nov 12, 2009 | 6.869 | 6.885 | 6.752 | 6.771 | 6,578,972 | -0.11(-1.65%) |
Nov 11, 2009 | 6.854 | 6.892 | 6.815 | 6.885 | 4,589,714 | +0.09(+1.34%) |
Nov 10, 2009 | 6.788 | 6.828 | 6.739 | 6.794 | 3,431,052 | -0.03(-0.50%) |
Nov 09, 2009 | 6.684 | 6.898 | 6.669 | 6.828 | 6,827,168 | +0.21(+3.24%) |
Nov 06, 2009 | 6.396 | 6.646 | 6.379 | 6.614 | 8,281,676 | +0.17(+2.68%) |
Nov 05, 2009 | 6.376 | 6.490 | 6.376 | 6.441 | 9,578,863 | +0.01(+0.10%) |
Nov 04, 2009 | 6.269 | 6.461 | 6.108 | 6.435 | 11,275,497 | +0.23(+3.75%) |
Nov 03, 2009 | 5.984 | 6.228 | 5.967 | 6.202 | 12,487,345 | +0.07(+1.22%) |
Nov 02, 2009 | 5.863 | 6.168 | 5.794 | 6.128 | 30,014,578 | -0.15(-2.41%) |
Oct 30, 2009 | 6.228 | 6.318 | 6.201 | 6.279 | 11,857,479 | +0.02(+0.34%) |
Oct 29, 2009 | 5.897 | 6.323 | 5.897 | 6.258 | 13,766,584 | +0.40(+6.92%) |
Oct 28, 2009 | 5.853 | 5.950 | 5.786 | 5.853 | 11,591,605 | +0.05(+0.81%) |
Oct 27, 2009 | 6.017 | 6.064 | 5.758 | 5.806 | 16,465,203 | -0.28(-4.57%) |
Oct 26, 2009 | 6.015 | 6.209 | 5.955 | 6.084 | 10,840,725 | +0.00(+0.05%) |
Oct 23, 2009 | 6.087 | 6.124 | 5.971 | 6.080 | 6,647,634 | -0.02(-0.40%) |
Oct 22, 2009 | 6.188 | 6.206 | 5.918 | 6.105 | 13,506,375 | -0.08(-1.26%) |
Oct 21, 2009 | 6.227 | 6.402 | 6.178 | 6.183 | 7,728,591 | -0.14(-2.24%) |
Oct 20, 2009 | 6.274 | 6.458 | 6.249 | 6.324 | 5,665,135 | -0.07(-1.17%) |
Oct 19, 2009 | 6.280 | 6.440 | 6.188 | 6.399 | 8,650,369 | +0.14(+2.31%) |
Oct 16, 2009 | 6.487 | 6.487 | 6.219 | 6.254 | 12,080,628 | -0.21(-3.32%) |
Oct 15, 2009 | 6.503 | 6.645 | 6.436 | 6.469 | 9,970,665 | -0.03(-0.50%) |
Oct 14, 2009 | 6.702 | 6.744 | 6.451 | 6.501 | 22,004,262 | -0.10(-1.53%) |
Oct 13, 2009 | 6.328 | 6.649 | 6.259 | 6.602 | 40,599,536 | +0.37(+5.89%) |
Oct 12, 2009 | 6.518 | 6.609 | 5.877 | 6.235 | 56,566,612 | -0.35(-5.33%) |
Oct 09, 2009 | 6.677 | 6.719 | 6.422 | 6.586 | 27,135,572 | -0.19(-2.83%) |
Oct 08, 2009 | 7.235 | 7.235 | 6.736 | 6.778 | 19,543,746 | -0.45(-6.17%) |
Oct 07, 2009 | 7.231 | 7.307 | 7.122 | 7.223 | 5,964,451 | -0.01(-0.11%) |
Oct 06, 2009 | 7.017 | 7.277 | 7.009 | 7.231 | 8,868,881 | +0.24(+3.44%) |
Oct 05, 2009 | 7.123 | 7.192 | 6.945 | 6.991 | 14,462,542 | -0.15(-2.14%) |
Oct 02, 2009 | 7.153 | 7.368 | 7.114 | 7.144 | 8,384,815 | -0.14(-1.88%) |
Oct 01, 2009 | 7.441 | 7.589 | 7.181 | 7.280 | 7,604,693 | -0.15(-1.97%) |
Sep 30, 2009 | 7.425 | 7.480 | 7.155 | 7.427 | 8,015,784 | +0.05(+0.66%) |
Sep 29, 2009 | 7.194 | 7.422 | 7.072 | 7.378 | 9,909,008 | +0.21(+2.93%) |
Sep 28, 2009 | 7.314 | 7.326 | 7.137 | 7.168 | 7,204,619 | -0.05(-0.63%) |
Sep 25, 2009 | 7.461 | 7.602 | 7.181 | 7.214 | 12,800,692 | -0.26(-3.42%) |
Sep 24, 2009 | 7.641 | 7.682 | 7.324 | 7.469 | 16,260,992 | -0.17(-2.26%) |
Sep 23, 2009 | 7.326 | 7.885 | 7.326 | 7.641 | 28,246,644 | +0.34(+4.68%) |
Sep 22, 2009 | 7.152 | 7.397 | 7.137 | 7.300 | 14,713,512 | +0.18(+2.53%) |
Sep 21, 2009 | 7.363 | 7.365 | 7.012 | 7.119 | 13,675,525 | -0.24(-3.21%) |
Sep 18, 2009 | 7.414 | 7.414 | 7.192 | 7.355 | 9,678,594 | -0.04(-0.51%) |
Sep 17, 2009 | 7.292 | 7.474 | 7.162 | 7.392 | 11,942,737 | +0.18(+2.50%) |
Sep 16, 2009 | 6.970 | 7.249 | 6.968 | 7.212 | 22,621,096 | +0.36(+5.24%) |
Sep 15, 2009 | 6.937 | 6.966 | 6.739 | 6.853 | 17,183,010 | -0.07(-0.99%) |
Sep 14, 2009 | 7.030 | 7.066 | 6.908 | 6.921 | 9,248,017 | -0.14(-2.05%) |
Sep 11, 2009 | 7.248 | 7.301 | 7.036 | 7.066 | 7,138,564 | -0.16(-2.18%) |
Sep 10, 2009 | 7.261 | 7.379 | 7.178 | 7.223 | 4,860,631 | -0.08(-1.16%) |
Sep 09, 2009 | 7.212 | 7.388 | 7.175 | 7.308 | 8,642,360 | +0.12(+1.63%) |
Sep 08, 2009 | 6.991 | 7.282 | 6.984 | 7.191 | 10,389,333 | +0.28(+4.02%) |
Sep 04, 2009 | 6.747 | 6.921 | 6.714 | 6.913 | 4,170,934 | +0.20(+2.90%) |
Sep 03, 2009 | 6.825 | 6.827 | 6.688 | 6.718 | 10,960,127 | -0.02(-0.24%) |
Sep 02, 2009 | 6.682 | 6.778 | 6.666 | 6.734 | 5,368,999 | +0.00(+0.05%) |
Sep 01, 2009 | 6.779 | 6.979 | 6.716 | 6.731 | 8,435,899 | -0.10(-1.41%) |
Aug 31, 2009 | 6.854 | 6.879 | 6.648 | 6.827 | 8,141,411 | -0.01(-0.14%) |
Aug 28, 2009 | 6.989 | 7.036 | 6.737 | 6.836 | 8,029,193 | -0.07(-0.94%) |
Aug 27, 2009 | 6.983 | 6.986 | 6.804 | 6.901 | 9,130,947 | -0.06(-0.86%) |
Aug 26, 2009 | 6.905 | 6.988 | 6.869 | 6.962 | 7,451,320 | +0.04(+0.56%) |
Aug 25, 2009 | 6.905 | 6.966 | 6.836 | 6.923 | 5,011,009 | +0.05(+0.71%) |
Aug 24, 2009 | 6.983 | 7.053 | 6.864 | 6.874 | 5,762,172 | -0.04(-0.52%) |
Aug 21, 2009 | 6.859 | 6.950 | 6.776 | 6.910 | 11,652,751 | +0.12(+1.82%) |
Aug 20, 2009 | 6.737 | 6.877 | 6.737 | 6.786 | 6,890,159 | +0.05(+0.72%) |
Aug 19, 2009 | 6.503 | 6.815 | 6.466 | 6.737 | 9,511,677 | +0.01(+0.14%) |
Aug 18, 2009 | 6.573 | 6.737 | 6.490 | 6.727 | 12,138,434 | +0.19(+2.91%) |
Aug 17, 2009 | 6.484 | 6.568 | 6.113 | 6.537 | 16,620,335 | -0.21(-3.11%) |
Aug 14, 2009 | 6.788 | 6.991 | 6.658 | 6.747 | 21,054,818 | -0.06(-0.81%) |
Aug 13, 2009 | 6.796 | 7.022 | 6.544 | 6.802 | 53,894,496 | -0.78(-10.31%) |
Aug 12, 2009 | 7.318 | 7.631 | 7.238 | 7.584 | 16,537,089 | +0.27(+3.64%) |
Aug 11, 2009 | 7.324 | 7.622 | 7.282 | 7.318 | 11,623,301 | -0.06(-0.77%) |
Aug 10, 2009 | 7.113 | 7.396 | 7.098 | 7.375 | 11,083,034 | +0.26(+3.68%) |
Aug 07, 2009 | 7.217 | 7.340 | 7.067 | 7.113 | 6,926,868 | -0.04(-0.52%) |
Aug 06, 2009 | 7.301 | 7.326 | 7.044 | 7.150 | 12,488,219 | -0.26(-3.53%) |
Aug 05, 2009 | 7.251 | 7.423 | 7.035 | 7.412 | 13,774,721 | +0.05(+0.68%) |
Aug 04, 2009 | 7.451 | 7.461 | 7.304 | 7.362 | 7,586,610 | -0.10(-1.35%) |
Aug 03, 2009 | 7.308 | 7.591 | 7.303 | 7.462 | 14,345,847 | +0.30(+4.18%) |
Jul 31, 2009 | 7.038 | 7.251 | 6.997 | 7.163 | 10,860,832 | +0.20(+2.87%) |
Jul 30, 2009 | 6.832 | 7.101 | 6.781 | 6.963 | 11,438,668 | +0.16(+2.37%) |
Jul 29, 2009 | 6.779 | 6.825 | 6.667 | 6.802 | 9,239,258 | +0.02(+0.34%) |
Jul 28, 2009 | 6.641 | 6.898 | 6.571 | 6.779 | 12,249,317 | +0.08(+1.24%) |
Jul 27, 2009 | 6.885 | 6.971 | 6.609 | 6.697 | 16,955,898 | -0.16(-2.35%) |
Jul 24, 2009 | 6.953 | 7.023 | 6.742 | 6.858 | 15,971,351 | -0.19(-2.74%) |
Jul 23, 2009 | 7.181 | 7.283 | 7.010 | 7.051 | 18,599,732 | -0.04(-0.53%) |
Jul 22, 2009 | 6.745 | 7.262 | 6.656 | 7.088 | 23,402,908 | +0.32(+4.76%) |
Jul 21, 2009 | 6.740 | 6.814 | 6.514 | 6.766 | 15,364,753 | +0.10(+1.56%) |
Jul 20, 2009 | 6.497 | 6.740 | 6.430 | 6.662 | 14,484,175 | +0.29(+4.62%) |
Jul 17, 2009 | 6.380 | 6.519 | 6.314 | 6.368 | 21,370,416 | +0.13(+2.03%) |
Jul 16, 2009 | 6.001 | 6.266 | 5.924 | 6.241 | 20,134,726 | +0.36(+6.17%) |
Jul 15, 2009 | 5.861 | 6.028 | 5.815 | 5.879 | 16,414,827 | +0.12(+2.00%) |
Jul 14, 2009 | 5.723 | 5.819 | 5.702 | 5.763 | 8,670,876 | +0.07(+1.26%) |
Jul 13, 2009 | 5.554 | 5.723 | 5.443 | 5.692 | 13,250,638 | +0.11(+1.98%) |
Jul 10, 2009 | 5.596 | 5.630 | 5.467 | 5.581 | 5,852,831 | +0.01(+0.23%) |
Jul 09, 2009 | 5.359 | 5.653 | 5.359 | 5.568 | 13,643,129 | +0.26(+5.00%) |
Jul 08, 2009 | 5.526 | 5.654 | 5.107 | 5.303 | 23,093,100 | -0.23(-4.17%) |
Jul 07, 2009 | 5.515 | 5.715 | 5.472 | 5.534 | 15,326,119 | +0.02(+0.38%) |
Jul 06, 2009 | 5.350 | 5.515 | 5.308 | 5.513 | 9,509,708 | +0.06(+1.13%) |
Jul 02, 2009 | 5.523 | 5.567 | 5.255 | 5.451 | 11,504,483 | -0.18(-3.18%) |
Jul 01, 2009 | 5.656 | 5.806 | 5.450 | 5.630 | 17,169,594 | -0.09(-1.56%) |
Jun 30, 2009 | 5.737 | 5.879 | 5.593 | 5.719 | 15,491,124 | -0.13(-2.17%) |
Jun 29, 2009 | 6.220 | 6.233 | 5.793 | 5.846 | 13,404,337 | -0.28(-4.56%) |
Jun 26, 2009 | 6.097 | 6.256 | 6.051 | 6.126 | 10,550,438 | +0.03(+0.43%) |
Jun 25, 2009 | 6.019 | 6.121 | 5.846 | 6.100 | 11,406,936 | +0.14(+2.37%) |
Jun 24, 2009 | 5.528 | 5.997 | 5.471 | 5.958 | 19,423,668 | +0.43(+7.79%) |
Jun 23, 2009 | 5.453 | 5.565 | 5.380 | 5.528 | 10,958,109 | +0.03(+0.59%) |
Jun 22, 2009 | 5.749 | 5.749 | 5.430 | 5.495 | 16,638,696 | -0.25(-4.41%) |
Jun 19, 2009 | 5.789 | 5.872 | 5.690 | 5.749 | 14,383,896 | +0.00(+0.03%) |
Jun 18, 2009 | 5.706 | 5.771 | 4.102 | 5.747 | 11,245,474 | +0.04(+0.77%) |
Jun 17, 2009 | 5.716 | 5.819 | 5.663 | 5.703 | 11,711,769 | -0.02(-0.31%) |
Jun 16, 2009 | 5.698 | 5.807 | 5.650 | 5.721 | 13,591,338 | +0.02(+0.43%) |
Jun 15, 2009 | 5.676 | 5.749 | 5.537 | 5.697 | 13,500,544 | -0.12(-1.99%) |
Jun 12, 2009 | 5.928 | 5.928 | 5.648 | 5.812 | 16,328,991 | -0.15(-2.48%) |
Jun 11, 2009 | 5.924 | 6.113 | 5.897 | 5.960 | 22,140,794 | -0.23(-3.78%) |
Jun 10, 2009 | 6.232 | 6.298 | 6.056 | 6.194 | 13,714,442 | -0.02(-0.31%) |
Jun 09, 2009 | 6.007 | 6.219 | 6.007 | 6.214 | 10,131,050 | +0.12(+1.95%) |
Jun 08, 2009 | 5.928 | 6.262 | 5.881 | 6.095 | 11,631,604 | -0.07(-1.19%) |
Jun 05, 2009 | 6.082 | 6.233 | 6.045 | 6.168 | 13,984,523 | +0.10(+1.66%) |
Jun 04, 2009 | 5.906 | 6.080 | 5.817 | 6.067 | 16,121,594 | +0.17(+2.87%) |
Jun 03, 2009 | 5.835 | 5.902 | 5.750 | 5.898 | 14,320,770 | +0.07(+1.28%) |
Jun 02, 2009 | 5.853 | 5.931 | 5.739 | 5.824 | 9,428,910 | +0.00(+0.03%) |
Jun 01, 2009 | 5.763 | 5.843 | 5.706 | 5.822 | 18,780,122 | +0.20(+3.56%) |
May 29, 2009 | 5.643 | 5.687 | 5.544 | 5.622 | 14,199,596 | +0.05(+0.96%) |
May 28, 2009 | 5.259 | 5.588 | 5.211 | 5.568 | 24,718,326 | +0.43(+8.32%) |
May 27, 2009 | 5.272 | 5.302 | 5.126 | 5.141 | 14,277,873 | -0.07(-1.34%) |
May 26, 2009 | 5.407 | 5.432 | 5.159 | 5.211 | 21,356,042 | -0.11(-2.14%) |
May 22, 2009 | 5.202 | 5.471 | 5.154 | 5.324 | 23,209,450 | +0.16(+3.12%) |
May 21, 2009 | 4.754 | 5.228 | 4.749 | 5.163 | 31,028,534 | +0.45(+9.52%) |
May 20, 2009 | 4.920 | 5.046 | 4.590 | 4.715 | 33,737,192 | -0.26(-5.17%) |
May 19, 2009 | 5.043 | 5.076 | 4.959 | 4.972 | 14,143,445 | -0.00(-0.03%) |
May 18, 2009 | 4.993 | 5.038 | 4.869 | 4.973 | 13,914,403 | +0.02(+0.46%) |
May 15, 2009 | 4.923 | 5.011 | 4.908 | 4.950 | 7,443,508 | -0.02(-0.33%) |
May 14, 2009 | 5.037 | 5.040 | 4.910 | 4.967 | 11,028,777 | -0.05(-0.97%) |
May 13, 2009 | 5.043 | 5.058 | 4.954 | 5.016 | 9,622,805 | -0.05(-1.06%) |
May 12, 2009 | 5.066 | 5.137 | 5.007 | 5.069 | 14,355,768 | +0.04(+0.71%) |
May 11, 2009 | 4.866 | 5.064 | 4.845 | 5.033 | 11,631,032 | +0.00(+0.10%) |
May 08, 2009 | 5.090 | 5.121 | 4.976 | 5.029 | 9,257,293 | -0.00(-0.03%) |
May 07, 2009 | 5.287 | 5.308 | 4.972 | 5.030 | 9,972,473 | -0.17(-3.34%) |
May 06, 2009 | 5.120 | 5.303 | 5.100 | 5.204 | 23,324,270 | +0.15(+2.96%) |
May 05, 2009 | 5.032 | 5.098 | 4.965 | 5.055 | 9,831,063 | +0.05(+1.07%) |
May 04, 2009 | 5.007 | 5.040 | 4.877 | 5.001 | 15,566,221 | +0.13(+2.64%) |