Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.217 | 8.427 | 8.186 | 8.217 | 4,274,181 | -0.12(-1.42%) |
May 27, 2010 | 8.290 | 8.380 | 8.226 | 8.335 | 10,366,453 | +0.21(+2.55%) |
May 26, 2010 | 8.307 | 8.453 | 8.089 | 8.128 | 7,966,502 | -0.10(-1.26%) |
May 25, 2010 | 8.177 | 8.267 | 7.900 | 8.231 | 12,194,826 | -0.17(-2.00%) |
May 24, 2010 | 8.295 | 8.531 | 8.247 | 8.399 | 5,730,104 | +0.06(+0.72%) |
May 21, 2010 | 8.111 | 8.371 | 8.037 | 8.340 | 10,480,558 | +0.09(+1.11%) |
May 20, 2010 | 8.181 | 8.340 | 8.128 | 8.248 | 6,747,562 | -0.27(-3.17%) |
May 19, 2010 | 8.570 | 8.718 | 8.254 | 8.519 | 6,947,295 | -0.12(-1.35%) |
May 18, 2010 | 8.989 | 9.020 | 8.567 | 8.636 | 209,449 | -0.18(-2.07%) |
May 17, 2010 | 9.049 | 9.147 | 8.718 | 8.818 | 7,382,293 | -0.17(-1.91%) |
May 14, 2010 | 8.990 | 9.199 | 8.879 | 8.990 | 7,723,967 | -0.25(-2.75%) |
May 13, 2010 | 9.214 | 9.396 | 9.211 | 9.244 | 12,372,062 | +0.02(+0.25%) |
May 12, 2010 | 8.829 | 9.260 | 8.767 | 9.221 | 13,328,418 | +0.47(+5.31%) |
May 11, 2010 | 8.874 | 8.900 | 8.745 | 8.756 | 19,833,824 | -0.00(-0.03%) |
May 10, 2010 | 8.816 | 8.866 | 8.750 | 8.759 | 20,441,918 | +0.34(+4.06%) |
May 07, 2010 | 8.587 | 8.824 | 8.345 | 8.416 | 21,988,314 | -0.10(-1.16%) |
May 06, 2010 | 8.391 | 9.309 | 7.988 | 8.515 | 67,921,608 | +0.94(+12.41%) |
May 05, 2010 | 7.638 | 7.783 | 7.536 | 7.575 | 5,490,148 | -0.24(-3.12%) |
May 04, 2010 | 8.067 | 8.100 | 7.797 | 7.819 | 5,341,488 | -0.37(-4.48%) |
May 03, 2010 | 8.095 | 8.276 | 8.073 | 8.185 | 6,429,206 | +0.19(+2.39%) |
Apr 30, 2010 | 8.112 | 8.224 | 7.988 | 7.994 | 5,891,569 | -0.14(-1.71%) |
Apr 29, 2010 | 7.915 | 8.146 | 7.884 | 8.133 | 4,900,263 | +0.27(+3.47%) |
Apr 28, 2010 | 7.925 | 7.943 | 7.828 | 7.860 | 8,382,256 | +0.00(+0.02%) |
Apr 27, 2010 | 7.962 | 8.134 | 7.859 | 7.859 | 6,627,181 | -0.13(-1.59%) |
Apr 26, 2010 | 7.882 | 8.035 | 7.870 | 7.985 | 5,123,192 | +0.14(+1.83%) |
Apr 23, 2010 | 7.824 | 7.910 | 7.799 | 7.842 | 8,291,626 | -0.00(-0.05%) |
Apr 22, 2010 | 7.767 | 7.861 | 7.719 | 7.845 | 5,919,750 | +0.04(+0.55%) |
Apr 21, 2010 | 7.731 | 7.824 | 7.713 | 7.803 | 3,289,036 | +0.05(+0.64%) |
Apr 20, 2010 | 7.772 | 7.855 | 7.742 | 7.753 | 177,317 | +0.04(+0.51%) |
Apr 19, 2010 | 7.665 | 7.744 | 7.592 | 7.714 | 3,191,958 | -0.00(-0.02%) |
Apr 16, 2010 | 7.810 | 7.849 | 7.704 | 7.715 | 4,416,032 | -0.09(-1.12%) |
Apr 15, 2010 | 7.704 | 7.854 | 7.685 | 7.803 | 2,670,411 | +0.09(+1.17%) |
Apr 14, 2010 | 7.680 | 7.729 | 7.679 | 7.713 | 2,217,696 | +0.05(+0.68%) |
Apr 13, 2010 | 7.724 | 7.724 | 7.629 | 7.660 | 1,791,781 | -0.07(-0.85%) |
Apr 12, 2010 | 7.677 | 7.749 | 7.677 | 7.726 | 2,298,420 | +0.03(+0.40%) |
Apr 09, 2010 | 7.637 | 7.716 | 7.637 | 7.696 | 3,183,990 | +0.06(+0.81%) |
Apr 08, 2010 | 7.665 | 7.673 | 7.535 | 7.634 | 3,280,452 | -0.04(-0.52%) |
Apr 07, 2010 | 7.736 | 7.738 | 7.645 | 7.674 | 4,240,776 | -0.06(-0.76%) |
Apr 06, 2010 | 7.636 | 7.753 | 7.599 | 7.732 | 5,371,476 | +0.08(+1.00%) |
Apr 05, 2010 | 7.702 | 7.703 | 7.640 | 7.655 | 2,192,553 | -0.03(-0.35%) |
Apr 01, 2010 | 7.604 | 7.682 | 7.682 | 7.682 | 13,772,764 | +0.15(+2.02%) |
Mar 31, 2010 | 7.598 | 7.598 | 7.512 | 7.530 | 3,868,743 | -0.07(-0.93%) |
Mar 30, 2010 | 7.603 | 7.747 | 7.598 | 7.601 | 3,880,078 | +0.03(+0.43%) |
Mar 29, 2010 | 7.539 | 7.603 | 7.517 | 7.568 | 2,850,218 | +0.07(+0.94%) |
Mar 26, 2010 | 7.485 | 7.586 | 7.450 | 7.497 | 3,326,753 | -0.00(-0.03%) |
Mar 25, 2010 | 7.475 | 7.615 | 7.475 | 7.500 | 2,940,207 | +0.05(+0.62%) |
Mar 24, 2010 | 7.485 | 7.536 | 7.417 | 7.453 | 2,206,706 | -0.08(-1.07%) |
Mar 23, 2010 | 7.513 | 7.607 | 7.421 | 7.534 | 4,469,347 | +0.04(+0.57%) |
Mar 22, 2010 | 7.123 | 7.520 | 7.116 | 7.491 | 6,394,873 | +0.31(+4.36%) |
Mar 19, 2010 | 7.127 | 7.221 | 7.094 | 7.178 | 4,211,477 | +0.06(+0.91%) |
Mar 18, 2010 | 7.175 | 7.214 | 7.089 | 7.114 | 3,289,282 | -0.06(-0.88%) |
Mar 17, 2010 | 7.204 | 7.226 | 7.166 | 7.177 | 2,489,463 | -0.01(-0.19%) |
Mar 16, 2010 | 7.115 | 7.195 | 7.102 | 7.190 | 2,255,528 | +0.05(+0.65%) |
Mar 15, 2010 | 7.098 | 7.149 | 7.093 | 7.144 | 2,214,821 | +0.06(+0.86%) |
Mar 12, 2010 | 7.109 | 7.122 | 7.027 | 7.083 | 2,072,986 | +0.05(+0.78%) |
Mar 11, 2010 | 7.091 | 7.091 | 6.952 | 7.028 | 2,253,097 | -0.09(-1.23%) |
Mar 10, 2010 | 7.094 | 7.150 | 7.078 | 7.116 | 2,489,356 | +0.05(+0.67%) |
Mar 09, 2010 | 7.081 | 7.128 | 7.052 | 7.069 | 1,861,080 | -0.04(-0.55%) |
Mar 08, 2010 | 7.120 | 7.154 | 7.077 | 7.108 | 1,615,655 | -0.01(-0.19%) |
Mar 05, 2010 | 7.172 | 7.243 | 7.121 | 7.121 | 3,213,083 | -0.03(-0.44%) |
Mar 04, 2010 | 7.083 | 7.172 | 7.049 | 7.153 | 3,254,571 | +0.09(+1.24%) |
Mar 03, 2010 | 7.041 | 7.111 | 7.041 | 7.065 | 3,223,235 | +0.07(+1.01%) |
Mar 02, 2010 | 7.000 | 7.065 | 6.974 | 6.994 | 5,919,249 | +0.02(+0.23%) |
Mar 01, 2010 | 7.003 | 7.003 | 6.926 | 6.979 | 3,979,013 | +0.04(+0.58%) |
Feb 26, 2010 | 6.924 | 6.976 | 6.870 | 6.938 | 6,129,865 | -0.01(-0.18%) |
Feb 25, 2010 | 6.680 | 6.976 | 6.625 | 6.951 | 10,164,181 | -0.03(-0.37%) |
Feb 24, 2010 | 7.005 | 7.053 | 6.946 | 6.976 | 5,682,538 | +0.01(+0.17%) |
Feb 23, 2010 | 7.091 | 7.095 | 6.906 | 6.964 | 4,778,158 | -0.12(-1.75%) |
Feb 22, 2010 | 7.008 | 7.108 | 7.008 | 7.088 | 7,387,033 | +0.12(+1.69%) |
Feb 19, 2010 | 7.036 | 7.060 | 6.947 | 6.970 | 3,980,861 | -0.05(-0.71%) |
Feb 18, 2010 | 6.974 | 7.091 | 6.940 | 7.020 | 3,571,957 | +0.01(+0.12%) |
Feb 17, 2010 | 7.043 | 7.128 | 7.005 | 7.011 | 3,824,537 | -0.01(-0.17%) |
Feb 16, 2010 | 7.009 | 7.052 | 6.896 | 7.024 | 4,474,760 | +0.11(+1.66%) |
Feb 12, 2010 | 6.923 | 6.909 | 6.909 | 6.909 | 13,930,467 | -0.01(-0.16%) |
Feb 11, 2010 | 6.947 | 6.947 | 6.813 | 6.920 | 4,446,907 | -0.02(-0.28%) |
Feb 10, 2010 | 6.924 | 7.014 | 6.851 | 6.940 | 5,537,270 | +0.00(+0.07%) |
Feb 09, 2010 | 6.903 | 6.977 | 6.851 | 6.935 | 3,207,711 | +0.12(+1.70%) |
Feb 08, 2010 | 6.853 | 6.968 | 6.780 | 6.819 | 4,182,754 | -0.06(-0.90%) |
Feb 05, 2010 | 6.817 | 6.916 | 6.723 | 6.881 | 10,419,365 | +0.07(+1.02%) |
Feb 04, 2010 | 6.937 | 6.937 | 6.812 | 6.812 | 5,591,916 | -0.18(-2.51%) |
Feb 03, 2010 | 6.921 | 7.031 | 6.880 | 6.987 | 3,951,382 | +0.05(+0.67%) |
Feb 02, 2010 | 6.854 | 6.955 | 6.802 | 6.941 | 4,545,168 | +0.13(+1.95%) |
Feb 01, 2010 | 6.750 | 6.819 | 6.710 | 6.808 | 3,505,771 | +0.10(+1.54%) |
Jan 29, 2010 | 6.688 | 6.798 | 6.666 | 6.705 | 4,315,315 | +0.01(+0.22%) |
Jan 28, 2010 | 6.848 | 6.873 | 6.656 | 6.690 | 6,014,766 | -0.10(-1.52%) |
Jan 27, 2010 | 6.831 | 6.860 | 6.742 | 6.794 | 8,963,541 | -0.06(-0.85%) |
Jan 26, 2010 | 6.912 | 6.912 | 6.795 | 6.852 | 4,273,639 | -0.07(-1.02%) |
Jan 25, 2010 | 6.946 | 6.994 | 6.884 | 6.923 | 5,506,543 | +0.01(+0.11%) |
Jan 22, 2010 | 6.913 | 6.998 | 6.902 | 6.915 | 7,214,339 | -0.03(-0.49%) |
Jan 21, 2010 | 6.970 | 7.089 | 6.941 | 6.949 | 6,900,411 | -0.03(-0.40%) |
Jan 20, 2010 | 7.033 | 7.117 | 6.962 | 6.977 | 4,897,512 | -0.11(-1.53%) |
Jan 19, 2010 | 7.019 | 7.109 | 7.019 | 7.086 | 7,301,947 | +0.02(+0.34%) |
Jan 15, 2010 | 7.178 | 7.061 | 7.061 | 7.061 | 16,992,542 | -0.07(-0.94%) |
Jan 14, 2010 | 7.086 | 7.209 | 7.003 | 7.128 | 9,667,358 | +0.09(+1.21%) |
Jan 13, 2010 | 7.288 | 7.304 | 7.008 | 7.043 | 9,979,537 | -0.26(-3.57%) |
Jan 12, 2010 | 7.187 | 7.333 | 7.173 | 7.304 | 11,638,437 | +0.03(+0.40%) |
Jan 11, 2010 | 7.170 | 7.335 | 7.116 | 7.274 | 9,259,136 | +0.15(+2.14%) |
Jan 08, 2010 | 7.116 | 7.204 | 7.075 | 7.122 | 5,108,596 | -0.05(-0.70%) |
Jan 07, 2010 | 7.054 | 7.299 | 7.023 | 7.172 | 12,840,416 | +0.07(+0.96%) |
Jan 06, 2010 | 7.158 | 7.439 | 7.022 | 7.104 | 20,916,154 | +0.13(+1.80%) |
Jan 05, 2010 | 6.505 | 7.038 | 6.440 | 6.979 | 11,914,854 | +0.49(+7.58%) |
Jan 04, 2010 | 6.240 | 6.501 | 6.229 | 6.487 | 7,245,141 | +0.33(+5.34%) |
Dec 31, 2009 | 6.201 | 6.158 | 6.158 | 6.158 | 13,828,617 | +0.01(+0.10%) |
Dec 30, 2009 | 6.096 | 6.160 | 6.095 | 6.152 | 1,630,957 | +0.00(+0.00%) |
Dec 29, 2009 | 6.209 | 6.266 | 6.114 | 6.152 | 2,710,781 | +0.04(+0.70%) |
Dec 28, 2009 | 6.185 | 6.207 | 6.069 | 6.109 | 1,846,230 | -0.07(-1.14%) |
Dec 24, 2009 | 6.106 | 6.182 | 6.106 | 6.180 | 1,374,393 | +0.05(+0.85%) |
Dec 23, 2009 | 6.100 | 6.160 | 6.081 | 6.128 | 2,734,084 | +0.04(+0.66%) |
Dec 22, 2009 | 6.034 | 6.092 | 6.000 | 6.087 | 2,283,520 | +0.05(+0.89%) |
Dec 21, 2009 | 6.050 | 6.080 | 6.012 | 6.034 | 2,158,976 | +0.04(+0.63%) |
Dec 18, 2009 | 5.977 | 6.009 | 5.880 | 5.996 | 2,969,941 | +0.09(+1.46%) |
Dec 17, 2009 | 5.885 | 5.963 | 5.867 | 5.910 | 2,977,005 | -0.07(-1.10%) |
Dec 16, 2009 | 5.973 | 6.034 | 5.969 | 5.975 | 2,298,757 | -0.03(-0.57%) |
Dec 15, 2009 | 6.013 | 6.039 | 5.953 | 6.009 | 2,673,902 | -0.03(-0.46%) |
Dec 14, 2009 | 6.053 | 6.068 | 6.022 | 6.037 | 1,833,433 | +0.02(+0.34%) |
Dec 11, 2009 | 5.957 | 6.060 | 5.953 | 6.017 | 2,557,842 | +0.07(+1.17%) |
Dec 10, 2009 | 5.928 | 6.005 | 5.919 | 5.947 | 2,878,374 | +0.02(+0.41%) |
Dec 09, 2009 | 5.880 | 5.962 | 5.750 | 5.923 | 6,267,264 | -0.01(-0.10%) |
Dec 08, 2009 | 5.934 | 5.957 | 5.867 | 5.929 | 3,354,302 | -0.13(-2.07%) |
Dec 07, 2009 | 5.981 | 6.068 | 5.958 | 6.054 | 4,450,406 | +0.06(+0.95%) |
Dec 04, 2009 | 6.007 | 6.074 | 5.849 | 5.997 | 5,679,622 | +0.12(+2.07%) |
Dec 03, 2009 | 6.025 | 6.027 | 5.856 | 5.876 | 3,270,883 | -0.11(-1.87%) |
Dec 02, 2009 | 5.939 | 6.024 | 5.878 | 5.988 | 3,037,425 | -0.01(-0.10%) |
Dec 01, 2009 | 5.955 | 6.030 | 5.918 | 5.994 | 5,193,534 | +0.10(+1.76%) |
Nov 30, 2009 | 5.996 | 5.996 | 5.868 | 5.890 | 3,165,230 | -0.07(-1.18%) |
Nov 27, 2009 | 5.760 | 5.965 | 5.750 | 5.961 | 1,758,992 | -0.12(-1.98%) |
Nov 25, 2009 | 6.053 | 6.132 | 6.037 | 6.081 | 2,170,869 | +0.08(+1.26%) |
Nov 24, 2009 | 6.158 | 6.173 | 5.967 | 6.006 | 3,764,536 | -0.16(-2.64%) |
Nov 23, 2009 | 6.216 | 6.219 | 6.128 | 6.169 | 4,005,576 | +0.14(+2.28%) |
Nov 20, 2009 | 5.966 | 6.075 | 5.955 | 6.031 | 2,391,909 | -0.05(-0.78%) |
Nov 19, 2009 | 6.191 | 6.201 | 6.042 | 6.079 | 3,650,415 | -0.16(-2.56%) |
Nov 18, 2009 | 6.298 | 6.322 | 6.158 | 6.238 | 4,918,539 | -0.03(-0.47%) |
Nov 17, 2009 | 6.232 | 6.292 | 6.205 | 6.268 | 5,677,380 | -0.00(-0.04%) |
Nov 16, 2009 | 6.209 | 6.325 | 6.176 | 6.270 | 5,290,473 | +0.11(+1.72%) |
Nov 13, 2009 | 6.051 | 6.169 | 6.046 | 6.164 | 7,126,345 | +0.11(+1.85%) |
Nov 12, 2009 | 6.141 | 6.180 | 6.045 | 6.052 | 5,907,249 | -0.12(-1.93%) |
Nov 11, 2009 | 6.203 | 6.257 | 6.147 | 6.171 | 5,609,559 | +0.03(+0.44%) |
Nov 10, 2009 | 6.104 | 6.191 | 6.052 | 6.145 | 8,712,349 | -0.01(-0.12%) |
Nov 09, 2009 | 6.156 | 6.265 | 6.145 | 6.152 | 14,492,795 | +0.06(+1.06%) |
Nov 06, 2009 | 5.564 | 6.198 | 5.564 | 6.087 | 38,728,744 | +0.71(+13.12%) |
Nov 05, 2009 | 5.295 | 5.423 | 5.266 | 5.381 | 13,199,915 | +0.08(+1.42%) |
Nov 04, 2009 | 5.225 | 5.363 | 5.139 | 5.306 | 15,189,031 | +0.42(+8.49%) |
Nov 03, 2009 | 4.813 | 4.938 | 4.748 | 4.891 | 6,045,970 | +0.02(+0.45%) |
Nov 02, 2009 | 4.854 | 4.965 | 4.749 | 4.869 | 6,864,328 | +0.04(+0.91%) |
Oct 30, 2009 | 4.876 | 4.989 | 4.765 | 4.825 | 6,858,094 | -0.14(-2.82%) |
Oct 29, 2009 | 4.808 | 4.993 | 4.770 | 4.965 | 5,595,431 | +0.14(+2.82%) |
Oct 28, 2009 | 5.034 | 5.043 | 4.794 | 4.829 | 9,642,807 | -0.26(-5.14%) |
Oct 27, 2009 | 5.222 | 5.250 | 5.044 | 5.090 | 11,224,679 | -0.16(-3.11%) |
Oct 26, 2009 | 5.391 | 5.509 | 5.208 | 5.253 | 8,761,245 | -0.18(-3.25%) |
Oct 23, 2009 | 5.464 | 5.471 | 5.425 | 5.430 | 7,425,957 | -0.08(-1.50%) |
Oct 22, 2009 | 5.449 | 5.593 | 5.399 | 5.513 | 7,233,083 | +0.01(+0.18%) |
Oct 21, 2009 | 5.473 | 5.608 | 5.415 | 5.503 | 10,889,412 | +0.03(+0.60%) |
Oct 20, 2009 | 5.418 | 5.526 | 5.418 | 5.470 | 4,974,934 | -0.08(-1.51%) |
Oct 19, 2009 | 5.572 | 5.661 | 5.529 | 5.554 | 5,079,684 | +0.06(+1.15%) |
Oct 16, 2009 | 5.514 | 5.592 | 5.438 | 5.491 | 5,140,441 | -0.02(-0.35%) |
Oct 15, 2009 | 5.540 | 5.540 | 5.448 | 5.510 | 3,743,870 | -0.05(-0.88%) |
Oct 14, 2009 | 5.419 | 5.599 | 5.419 | 5.559 | 6,564,823 | +0.19(+3.58%) |
Oct 13, 2009 | 5.435 | 5.460 | 5.238 | 5.367 | 3,262,029 | -0.04(-0.81%) |
Oct 12, 2009 | 5.407 | 5.496 | 5.372 | 5.410 | 2,936,067 | -0.04(-0.78%) |
Oct 09, 2009 | 5.457 | 5.532 | 5.372 | 5.453 | 4,745,706 | +0.02(+0.36%) |
Oct 08, 2009 | 5.267 | 5.457 | 5.196 | 5.434 | 6,280,940 | +0.28(+5.36%) |
Oct 07, 2009 | 4.992 | 5.166 | 4.987 | 5.157 | 4,453,905 | +0.14(+2.79%) |
Oct 06, 2009 | 4.971 | 5.193 | 4.971 | 5.017 | 9,451,526 | +0.02(+0.37%) |
Oct 05, 2009 | 4.885 | 5.044 | 4.841 | 4.999 | 11,694,249 | +0.10(+2.14%) |
Oct 02, 2009 | 4.826 | 4.953 | 4.764 | 4.894 | 4,388,844 | -0.04(-0.79%) |
Oct 01, 2009 | 5.218 | 5.218 | 4.886 | 4.933 | 10,345,475 | -0.24(-4.70%) |
Sep 30, 2009 | 5.229 | 5.233 | 5.118 | 5.177 | 5,861,490 | -0.05(-0.93%) |
Sep 29, 2009 | 5.169 | 5.238 | 5.138 | 5.225 | 5,616,656 | +0.06(+1.20%) |
Sep 28, 2009 | 4.941 | 5.166 | 4.913 | 5.163 | 6,761,689 | +0.24(+4.82%) |
Sep 25, 2009 | 5.016 | 5.068 | 4.887 | 4.926 | 6,927,631 | -0.11(-2.19%) |
Sep 24, 2009 | 5.189 | 5.223 | 5.011 | 5.036 | 5,659,983 | -0.11(-2.23%) |
Sep 23, 2009 | 5.162 | 5.241 | 5.115 | 5.151 | 3,829,860 | -0.02(-0.40%) |
Sep 22, 2009 | 5.105 | 5.217 | 5.083 | 5.172 | 3,431,437 | +0.13(+2.53%) |
Sep 21, 2009 | 4.972 | 5.089 | 4.967 | 5.044 | 3,788,619 | -0.03(-0.55%) |
Sep 18, 2009 | 5.059 | 5.151 | 5.050 | 5.072 | 5,644,582 | +0.04(+0.73%) |
Sep 17, 2009 | 5.151 | 5.172 | 4.999 | 5.035 | 7,555,997 | -0.14(-2.73%) |
Sep 16, 2009 | 5.298 | 5.316 | 5.105 | 5.177 | 5,041,465 | -0.14(-2.70%) |
Sep 15, 2009 | 5.357 | 5.362 | 5.262 | 5.320 | 5,967,727 | +0.01(+0.21%) |
Sep 14, 2009 | 5.151 | 5.342 | 5.119 | 5.309 | 6,230,089 | +0.05(+1.00%) |
Sep 11, 2009 | 5.403 | 5.505 | 5.203 | 5.257 | 7,263,063 | -0.10(-1.86%) |
Sep 10, 2009 | 5.571 | 5.609 | 5.348 | 5.357 | 7,167,981 | +0.04(+0.69%) |
Sep 09, 2009 | 5.171 | 5.346 | 5.098 | 5.320 | 7,996,720 | +0.18(+3.55%) |
Sep 08, 2009 | 5.334 | 5.372 | 5.091 | 5.138 | 6,922,341 | -0.15(-2.76%) |
Sep 04, 2009 | 5.139 | 5.296 | 5.093 | 5.284 | 5,770,696 | +0.19(+3.68%) |
Sep 03, 2009 | 5.048 | 5.134 | 5.042 | 5.096 | 7,599,981 | +0.02(+0.48%) |
Sep 02, 2009 | 5.128 | 5.177 | 4.997 | 5.072 | 9,146,403 | -0.17(-3.23%) |
Sep 01, 2009 | 5.521 | 5.611 | 5.213 | 5.241 | 8,265,309 | -0.32(-5.82%) |
Aug 31, 2009 | 5.552 | 5.604 | 5.476 | 5.565 | 3,337,488 | -0.09(-1.53%) |
Aug 28, 2009 | 5.793 | 5.799 | 5.604 | 5.652 | 2,374,635 | -0.06(-1.02%) |
Aug 27, 2009 | 5.639 | 5.738 | 5.509 | 5.710 | 2,072,641 | +0.05(+0.82%) |
Aug 26, 2009 | 5.484 | 5.687 | 5.477 | 5.664 | 5,679,285 | +0.11(+2.06%) |
Aug 25, 2009 | 5.544 | 5.647 | 5.486 | 5.549 | 4,074,563 | +0.08(+1.40%) |
Aug 24, 2009 | 5.771 | 5.788 | 5.448 | 5.473 | 5,415,559 | -0.24(-4.18%) |
Aug 21, 2009 | 5.743 | 6.030 | 5.617 | 5.711 | 5,428,849 | +0.09(+1.56%) |
Aug 20, 2009 | 5.620 | 5.669 | 5.600 | 5.624 | 3,114,913 | +0.00(+0.02%) |
Aug 19, 2009 | 5.447 | 5.636 | 5.447 | 5.622 | 7,509,220 | +0.01(+0.24%) |
Aug 18, 2009 | 5.554 | 5.643 | 5.527 | 5.609 | 6,056,813 | -0.02(-0.37%) |
Aug 17, 2009 | 5.620 | 5.715 | 5.546 | 5.630 | 4,318,527 | -0.21(-3.53%) |
Aug 14, 2009 | 5.889 | 5.922 | 5.761 | 5.835 | 3,471,199 | -0.04(-0.70%) |
Aug 13, 2009 | 5.902 | 5.988 | 5.824 | 5.877 | 3,545,550 | +0.09(+1.56%) |
Aug 12, 2009 | 5.703 | 5.848 | 5.703 | 5.787 | 4,049,404 | -0.01(-0.19%) |
Aug 11, 2009 | 5.837 | 5.877 | 5.714 | 5.798 | 4,655,905 | -0.16(-2.70%) |
Aug 10, 2009 | 5.960 | 5.969 | 5.809 | 5.958 | 7,016,002 | +0.00(+0.08%) |
Aug 07, 2009 | 5.593 | 6.042 | 5.480 | 5.953 | 16,091,456 | +0.07(+1.22%) |
Aug 06, 2009 | 5.996 | 6.058 | 5.846 | 5.882 | 5,796,618 | -0.11(-1.89%) |
Aug 05, 2009 | 6.027 | 6.119 | 5.890 | 5.995 | 7,514,715 | -0.01(-0.14%) |
Aug 04, 2009 | 6.185 | 6.241 | 5.962 | 6.003 | 8,633,703 | -0.19(-3.13%) |
Aug 03, 2009 | 6.280 | 6.326 | 6.113 | 6.197 | 5,531,521 | -0.01(-0.12%) |
Jul 31, 2009 | 6.029 | 6.231 | 5.998 | 6.204 | 6,087,483 | +0.18(+2.93%) |
Jul 30, 2009 | 5.923 | 6.072 | 5.899 | 6.028 | 5,542,445 | +0.18(+3.08%) |
Jul 29, 2009 | 5.801 | 5.860 | 5.751 | 5.848 | 7,024,142 | -0.03(-0.54%) |
Jul 28, 2009 | 6.048 | 6.048 | 5.771 | 5.879 | 5,766,334 | -0.21(-3.40%) |
Jul 27, 2009 | 6.008 | 6.093 | 5.990 | 6.086 | 4,314,001 | +0.10(+1.69%) |
Jul 24, 2009 | 5.985 | 6.003 | 5.855 | 5.985 | 11,893 | +0.05(+0.80%) |
Jul 23, 2009 | 5.692 | 6.005 | 5.692 | 5.938 | 6,500,657 | +0.11(+1.92%) |
Jul 22, 2009 | 5.772 | 5.899 | 5.675 | 5.826 | 7,028,085 | +0.05(+0.89%) |
Jul 21, 2009 | 5.716 | 5.790 | 5.632 | 5.774 | 7,704,394 | +0.14(+2.40%) |
Jul 20, 2009 | 5.778 | 5.820 | 5.608 | 5.639 | 47,031,756 | +0.03(+0.48%) |
Jul 17, 2009 | 5.543 | 5.616 | 5.409 | 5.613 | 23,579,944 | +0.11(+2.06%) |
Jul 16, 2009 | 5.359 | 5.541 | 5.330 | 5.499 | 29,713,950 | +0.14(+2.68%) |
Jul 15, 2009 | 5.379 | 5.446 | 5.326 | 5.356 | 65,752,464 | +0.09(+1.64%) |
Jul 14, 2009 | 5.252 | 5.351 | 5.191 | 5.269 | 22,016,052 | -0.03(-0.51%) |
Jul 13, 2009 | 5.167 | 5.302 | 5.152 | 5.296 | 7,080,751 | +0.22(+4.32%) |
Jul 10, 2009 | 4.992 | 5.121 | 4.986 | 5.077 | 4,252,373 | +0.05(+1.09%) |
Jul 09, 2009 | 4.997 | 5.151 | 4.947 | 5.022 | 7,366,589 | +0.03(+0.61%) |
Jul 08, 2009 | 5.017 | 5.063 | 4.880 | 4.992 | 7,382,466 | -0.02(-0.36%) |
Jul 07, 2009 | 5.078 | 5.107 | 4.989 | 5.010 | 3,298,539 | -0.09(-1.74%) |
Jul 06, 2009 | 5.255 | 5.261 | 5.032 | 5.099 | 4,164,988 | -0.06(-1.18%) |
Jul 02, 2009 | 5.250 | 5.490 | 5.149 | 5.160 | 5,544,474 | -0.22(-4.12%) |
Jul 01, 2009 | 5.251 | 5.622 | 5.245 | 5.381 | 8,884,558 | +0.24(+4.64%) |
Jun 30, 2009 | 4.859 | 5.174 | 4.837 | 5.143 | 8,192,347 | +0.25(+5.10%) |
Jun 29, 2009 | 4.893 | 4.942 | 4.825 | 4.893 | 6,428,237 | -0.00(-0.10%) |
Jun 26, 2009 | 4.993 | 5.056 | 4.888 | 4.898 | 7,952,071 | -0.10(-2.05%) |
Jun 25, 2009 | 4.785 | 5.020 | 4.782 | 5.000 | 9,484,529 | +0.21(+4.45%) |
Jun 24, 2009 | 4.592 | 4.819 | 4.592 | 4.787 | 8,950,375 | +0.20(+4.32%) |
Jun 23, 2009 | 4.687 | 4.743 | 4.485 | 4.589 | 7,215,514 | -0.04(-0.82%) |
Jun 22, 2009 | 4.869 | 4.908 | 4.619 | 4.626 | 7,622,742 | -0.34(-6.79%) |
Jun 19, 2009 | 4.648 | 4.987 | 4.630 | 4.964 | 13,743,252 | +0.34(+7.35%) |
Jun 18, 2009 | 4.510 | 4.637 | 4.466 | 4.624 | 9,714,135 | +0.06(+1.23%) |
Jun 17, 2009 | 4.647 | 4.670 | 4.426 | 4.568 | 13,716,410 | -0.13(-2.72%) |
Jun 16, 2009 | 4.606 | 4.826 | 4.520 | 4.696 | 12,877,740 | +0.29(+6.55%) |
Jun 15, 2009 | 4.585 | 4.637 | 4.357 | 4.407 | 10,699,092 | -0.36(-7.61%) |
Jun 12, 2009 | 4.763 | 4.832 | 4.669 | 4.770 | 10,499,934 | -0.06(-1.16%) |
Jun 11, 2009 | 4.811 | 4.847 | 4.747 | 4.826 | 16,711,920 | +0.02(+0.35%) |
Jun 10, 2009 | 4.611 | 4.857 | 4.611 | 4.809 | 14,746,566 | +0.21(+4.64%) |
Jun 09, 2009 | 4.452 | 4.674 | 4.390 | 4.596 | 12,069,354 | +0.16(+3.71%) |
Jun 08, 2009 | 4.338 | 4.485 | 4.306 | 4.432 | 8,794,339 | +0.04(+0.94%) |
Jun 05, 2009 | 4.300 | 4.512 | 4.219 | 4.390 | 11,204,498 | +0.13(+3.12%) |
Jun 04, 2009 | 3.975 | 4.277 | 3.930 | 4.258 | 10,395,726 | +0.36(+9.21%) |
Jun 03, 2009 | 3.934 | 3.942 | 3.830 | 3.898 | 16,784,734 | -0.03(-0.71%) |
Jun 02, 2009 | 4.024 | 4.063 | 3.890 | 3.926 | 12,446,651 | -0.07(-1.80%) |