Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.902 | 7.053 | 6.841 | 6.871 | 2,150,084 | -0.03(-0.39%) |
Jun 29, 2010 | 7.135 | 7.135 | 6.848 | 6.898 | 2,519,835 | -0.34(-4.70%) |
Jun 25, 2010 | 7.272 | 7.284 | 7.146 | 7.238 | 2,665,302 | -0.01(-0.16%) |
Jun 24, 2010 | 7.288 | 7.330 | 7.200 | 7.249 | 1,814,245 | -0.08(-1.15%) |
Jun 23, 2010 | 7.372 | 7.425 | 7.261 | 7.334 | 1,498,841 | -0.04(-0.52%) |
Jun 22, 2010 | 7.609 | 7.660 | 7.368 | 7.372 | 1,719,140 | -0.20(-2.67%) |
Jun 21, 2010 | 7.716 | 7.777 | 7.536 | 7.574 | 1,268,652 | -0.03(-0.40%) |
Jun 18, 2010 | 7.567 | 7.643 | 7.536 | 7.605 | 1,821,944 | +0.05(+0.61%) |
Jun 17, 2010 | 7.563 | 7.616 | 7.418 | 7.559 | 3,095,267 | +0.01(+0.10%) |
Jun 16, 2010 | 7.651 | 7.677 | 7.536 | 7.551 | 2,057,155 | -0.18(-2.27%) |
Jun 15, 2010 | 7.597 | 7.750 | 7.570 | 7.727 | 1,829,365 | +0.22(+2.90%) |
Jun 14, 2010 | 7.494 | 7.601 | 7.444 | 7.509 | 1,565,613 | +0.11(+1.45%) |
Jun 11, 2010 | 7.334 | 7.441 | 7.288 | 7.402 | 1,671,392 | +0.01(+0.10%) |
Jun 10, 2010 | 7.322 | 7.452 | 7.303 | 7.395 | 2,915,055 | +0.21(+2.98%) |
Jun 09, 2010 | 7.303 | 7.343 | 7.150 | 7.181 | 1,968,921 | -0.06(-0.79%) |
Jun 08, 2010 | 7.184 | 7.280 | 7.089 | 7.238 | 1,851,542 | +0.09(+1.23%) |
Jun 07, 2010 | 7.536 | 7.555 | 7.135 | 7.150 | 2,742,619 | -0.35(-4.64%) |
Jun 04, 2010 | 7.697 | 7.804 | 7.456 | 7.498 | 2,648,631 | -0.31(-3.96%) |
Jun 03, 2010 | 7.616 | 7.830 | 7.605 | 7.807 | 2,253,586 | +0.28(+3.65%) |
Jun 02, 2010 | 7.421 | 7.532 | 7.368 | 7.532 | 2,936,075 | +0.15(+1.97%) |
Jun 01, 2010 | 7.513 | 7.593 | 7.383 | 7.387 | 2,201,801 | -0.13(-1.78%) |
May 28, 2010 | 7.784 | 8.044 | 7.506 | 7.521 | 3,017,626 | -0.26(-3.39%) |
May 27, 2010 | 7.502 | 7.796 | 7.360 | 7.784 | 2,525,701 | +0.49(+6.70%) |
May 26, 2010 | 7.425 | 7.548 | 7.284 | 7.295 | 1,782,716 | -0.06(-0.88%) |
May 25, 2010 | 7.211 | 7.379 | 6.932 | 7.360 | 2,978,254 | +0.06(+0.78%) |
May 24, 2010 | 7.353 | 7.444 | 7.288 | 7.303 | 2,032,597 | -0.10(-1.39%) |
May 21, 2010 | 7.142 | 7.483 | 7.070 | 7.406 | 2,036,653 | +0.16(+2.22%) |
May 20, 2010 | 7.227 | 7.414 | 7.188 | 7.246 | 3,527,281 | -0.29(-3.85%) |
May 19, 2010 | 7.723 | 7.827 | 7.433 | 7.536 | 2,818,949 | -0.24(-3.10%) |
May 18, 2010 | 7.972 | 8.037 | 7.731 | 7.777 | 2,325,539 | -0.11(-1.45%) |
May 17, 2010 | 7.872 | 8.014 | 7.742 | 7.891 | 2,851,329 | +0.04(+0.49%) |
May 14, 2010 | 7.998 | 7.998 | 7.784 | 7.853 | 1,595,059 | -0.22(-2.70%) |
May 13, 2010 | 8.125 | 8.132 | 8.025 | 8.071 | 1,321,029 | -0.05(-0.61%) |
May 12, 2010 | 7.979 | 8.174 | 7.979 | 8.121 | 1,637,393 | +0.19(+2.36%) |
May 11, 2010 | 7.949 | 8.025 | 7.792 | 7.934 | 2,482,787 | -0.02(-0.19%) |
May 10, 2010 | 7.939 | 8.071 | 7.858 | 7.949 | 3,382,002 | +0.39(+5.10%) |
May 07, 2010 | 7.697 | 7.769 | 7.418 | 7.563 | 3,277,314 | -0.15(-1.88%) |
May 06, 2010 | 7.918 | 8.151 | 7.238 | 7.708 | 3,165,406 | -0.27(-3.35%) |
May 05, 2010 | 7.955 | 8.094 | 7.784 | 7.976 | 2,824,248 | -0.15(-1.79%) |
May 04, 2010 | 8.281 | 8.312 | 8.010 | 8.121 | 3,680,078 | -0.29(-3.45%) |
May 03, 2010 | 8.274 | 8.430 | 8.188 | 8.411 | 2,084,830 | +0.20(+2.42%) |
Apr 30, 2010 | 8.407 | 8.472 | 8.213 | 8.213 | 2,833,271 | -0.20(-2.36%) |
Apr 29, 2010 | 8.216 | 8.430 | 8.190 | 8.411 | 2,450,266 | +0.23(+2.75%) |
Apr 28, 2010 | 8.159 | 8.216 | 8.102 | 8.186 | 3,265,112 | +0.05(+0.56%) |
Apr 27, 2010 | 8.186 | 8.224 | 8.067 | 8.140 | 4,368,975 | -0.13(-1.57%) |
Apr 26, 2010 | 8.545 | 8.618 | 8.228 | 8.270 | 6,067,289 | -0.44(-5.09%) |
Apr 23, 2010 | 8.614 | 8.786 | 8.606 | 8.713 | 3,683,770 | +0.16(+1.83%) |
Apr 22, 2010 | 8.694 | 8.778 | 8.392 | 8.556 | 9,598,226 | +0.06(+0.67%) |
Apr 21, 2010 | 8.369 | 8.549 | 8.369 | 8.499 | 2,673,466 | +0.13(+1.51%) |
Apr 20, 2010 | 8.354 | 8.407 | 8.300 | 8.373 | 1,514,932 | +0.05(+0.55%) |
Apr 19, 2010 | 8.216 | 8.339 | 8.140 | 8.327 | 2,904,119 | +0.09(+1.07%) |
Apr 16, 2010 | 8.339 | 8.430 | 8.109 | 8.239 | 1,570,048 | -0.15(-1.73%) |
Apr 15, 2010 | 8.350 | 8.461 | 8.316 | 8.384 | 1,864,911 | -0.00(-0.05%) |
Apr 14, 2010 | 8.266 | 8.407 | 8.232 | 8.388 | 2,642,816 | +0.18(+2.24%) |
Apr 13, 2010 | 8.262 | 8.270 | 8.144 | 8.205 | 2,609,325 | -0.05(-0.60%) |
Apr 12, 2010 | 7.930 | 8.312 | 7.888 | 8.255 | 5,583,236 | +0.27(+3.40%) |
Apr 09, 2010 | 7.616 | 7.995 | 7.616 | 7.983 | 3,761,579 | +0.38(+4.97%) |
Apr 08, 2010 | 7.513 | 7.628 | 7.502 | 7.605 | 1,150,417 | +0.03(+0.45%) |
Apr 07, 2010 | 7.616 | 7.643 | 7.509 | 7.570 | 1,448,150 | -0.08(-1.00%) |
Apr 06, 2010 | 7.597 | 7.693 | 7.559 | 7.647 | 1,364,953 | +0.03(+0.40%) |
Apr 05, 2010 | 7.544 | 7.715 | 7.544 | 7.616 | 1,227,446 | +0.08(+1.11%) |
Apr 01, 2010 | 7.411 | 7.533 | 7.533 | 7.533 | 3,149,531 | +0.15(+2.06%) |
Mar 31, 2010 | 7.468 | 7.521 | 7.365 | 7.381 | 2,884,705 | -0.10(-1.37%) |
Mar 30, 2010 | 7.635 | 7.666 | 7.468 | 7.483 | 2,912,027 | -0.13(-1.65%) |
Mar 29, 2010 | 7.696 | 7.696 | 7.559 | 7.609 | 1,404,501 | -0.03(-0.40%) |
Mar 26, 2010 | 7.719 | 7.757 | 7.548 | 7.639 | 1,871,903 | -0.04(-0.49%) |
Mar 25, 2010 | 7.753 | 7.768 | 7.666 | 7.677 | 1,613,473 | +0.00(+0.00%) |
Mar 24, 2010 | 7.844 | 7.844 | 7.666 | 7.677 | 1,812,980 | -0.19(-2.42%) |
Mar 23, 2010 | 7.882 | 7.905 | 7.795 | 7.867 | 1,857,947 | -0.02(-0.29%) |
Mar 22, 2010 | 7.635 | 7.909 | 7.605 | 7.890 | 1,859,733 | +0.19(+2.52%) |
Mar 19, 2010 | 7.787 | 7.795 | 7.639 | 7.696 | 2,658,496 | -0.11(-1.46%) |
Mar 18, 2010 | 7.886 | 7.905 | 7.797 | 7.810 | 1,626,671 | -0.06(-0.77%) |
Mar 17, 2010 | 7.810 | 7.886 | 7.738 | 7.871 | 1,261,596 | +0.08(+1.02%) |
Mar 16, 2010 | 7.765 | 7.814 | 7.738 | 7.791 | 1,762,498 | +0.06(+0.74%) |
Mar 15, 2010 | 7.658 | 7.761 | 7.616 | 7.734 | 2,082,534 | +0.05(+0.59%) |
Mar 12, 2010 | 7.692 | 7.734 | 7.635 | 7.689 | 2,160,705 | +0.05(+0.60%) |
Mar 11, 2010 | 7.727 | 7.732 | 7.609 | 7.643 | 2,078,217 | -0.13(-1.71%) |
Mar 10, 2010 | 7.780 | 7.806 | 7.696 | 7.776 | 2,514,918 | -0.03(-0.39%) |
Mar 09, 2010 | 7.730 | 7.835 | 7.696 | 7.806 | 3,146,003 | +0.07(+0.88%) |
Mar 08, 2010 | 7.958 | 7.962 | 7.704 | 7.738 | 3,945,521 | +0.01(+0.15%) |
Mar 05, 2010 | 7.689 | 7.780 | 7.643 | 7.727 | 3,866,619 | +0.06(+0.74%) |
Mar 04, 2010 | 7.597 | 7.692 | 7.556 | 7.670 | 3,912,278 | +0.05(+0.62%) |
Mar 03, 2010 | 7.430 | 7.700 | 7.407 | 7.622 | 5,349,096 | +0.18(+2.48%) |
Mar 02, 2010 | 7.476 | 7.476 | 7.390 | 7.438 | 4,006,338 | +0.00(+0.00%) |
Mar 01, 2010 | 7.385 | 7.449 | 7.335 | 7.438 | 3,212,274 | +0.06(+0.82%) |
Feb 26, 2010 | 7.396 | 7.419 | 7.288 | 7.377 | 3,215,169 | -0.03(-0.41%) |
Feb 25, 2010 | 7.286 | 7.415 | 7.183 | 7.407 | 2,717,819 | -0.01(-0.15%) |
Feb 24, 2010 | 7.354 | 7.461 | 7.278 | 7.419 | 2,621,383 | +0.06(+0.88%) |
Feb 23, 2010 | 7.377 | 7.449 | 7.320 | 7.354 | 3,122,696 | -0.06(-0.82%) |
Feb 22, 2010 | 7.442 | 7.461 | 7.278 | 7.415 | 3,048,812 | +0.02(+0.21%) |
Feb 19, 2010 | 7.365 | 7.430 | 7.274 | 7.400 | 2,059,201 | +0.02(+0.26%) |
Feb 18, 2010 | 7.487 | 7.518 | 7.369 | 7.381 | 3,688,459 | -0.09(-1.22%) |
Feb 17, 2010 | 7.289 | 7.506 | 7.289 | 7.472 | 5,852,263 | +0.17(+2.34%) |
Feb 16, 2010 | 7.217 | 7.346 | 7.134 | 7.301 | 4,521,756 | +0.14(+2.02%) |
Feb 12, 2010 | 7.042 | 7.156 | 7.156 | 7.156 | 7,218,400 | +0.02(+0.21%) |
Feb 11, 2010 | 7.023 | 7.194 | 6.947 | 7.141 | 2,773,048 | +0.10(+1.40%) |
Feb 10, 2010 | 7.058 | 7.141 | 6.993 | 7.042 | 2,300,176 | -0.05(-0.70%) |
Feb 09, 2010 | 7.126 | 7.191 | 7.012 | 7.092 | 2,549,794 | +0.03(+0.43%) |
Feb 08, 2010 | 7.221 | 7.221 | 7.023 | 7.061 | 2,797,757 | -0.13(-1.85%) |
Feb 05, 2010 | 7.369 | 7.373 | 7.016 | 7.194 | 4,251,951 | -0.21(-2.77%) |
Feb 04, 2010 | 7.529 | 7.529 | 7.316 | 7.400 | 4,623,433 | -0.21(-2.75%) |
Feb 03, 2010 | 7.548 | 7.632 | 7.453 | 7.609 | 4,691,365 | +0.00(+0.05%) |
Feb 02, 2010 | 7.521 | 7.654 | 7.442 | 7.605 | 5,367,591 | +0.08(+1.01%) |
Feb 01, 2010 | 7.263 | 7.552 | 7.263 | 7.529 | 8,800,725 | +0.24(+3.34%) |
Jan 29, 2010 | 7.221 | 7.487 | 7.217 | 7.286 | 10,592,040 | +0.15(+2.08%) |
Jan 28, 2010 | 7.504 | 7.601 | 6.868 | 7.137 | 12,654,567 | +0.51(+7.62%) |
Jan 27, 2010 | 6.358 | 6.643 | 6.286 | 6.632 | 3,476,653 | +0.01(+0.11%) |
Jan 26, 2010 | 6.640 | 6.716 | 6.575 | 6.624 | 1,922,561 | -0.02(-0.23%) |
Jan 25, 2010 | 6.754 | 6.826 | 6.609 | 6.640 | 1,751,555 | -0.04(-0.63%) |
Jan 22, 2010 | 6.856 | 6.864 | 6.655 | 6.681 | 1,876,784 | -0.16(-2.33%) |
Jan 21, 2010 | 6.932 | 6.982 | 6.837 | 6.841 | 2,740,381 | -0.06(-0.94%) |
Jan 20, 2010 | 6.955 | 7.004 | 6.845 | 6.906 | 2,023,877 | -0.11(-1.52%) |
Jan 19, 2010 | 6.982 | 7.016 | 6.921 | 7.012 | 1,964,505 | +0.06(+0.93%) |
Jan 15, 2010 | 7.012 | 6.947 | 6.947 | 6.947 | 4,357,773 | -0.01(-0.16%) |
Jan 14, 2010 | 7.004 | 7.004 | 6.902 | 6.959 | 1,280,164 | -0.05(-0.65%) |
Jan 13, 2010 | 6.921 | 7.023 | 6.852 | 7.004 | 1,775,538 | +0.13(+1.88%) |
Jan 12, 2010 | 7.046 | 7.058 | 6.757 | 6.875 | 3,275,078 | -0.19(-2.69%) |
Jan 11, 2010 | 7.141 | 7.191 | 7.058 | 7.065 | 1,680,771 | -0.07(-0.96%) |
Jan 08, 2010 | 7.092 | 7.172 | 7.092 | 7.134 | 1,464,029 | +0.01(+0.16%) |
Jan 07, 2010 | 7.099 | 7.145 | 7.073 | 7.122 | 2,424,110 | -0.00(-0.05%) |
Jan 06, 2010 | 7.096 | 7.217 | 7.069 | 7.126 | 3,336,098 | +0.01(+0.11%) |
Jan 05, 2010 | 6.944 | 7.130 | 6.830 | 7.118 | 2,547,586 | +0.22(+3.14%) |
Jan 04, 2010 | 6.785 | 6.902 | 6.770 | 6.902 | 1,934,706 | +0.16(+2.35%) |
Dec 31, 2009 | 6.856 | 6.743 | 6.743 | 6.743 | 3,750,975 | -0.09(-1.38%) |
Dec 30, 2009 | 6.785 | 6.868 | 6.785 | 6.838 | 1,114,984 | +0.03(+0.39%) |
Dec 29, 2009 | 6.856 | 6.909 | 6.792 | 6.811 | 1,416,897 | -0.04(-0.61%) |
Dec 28, 2009 | 6.845 | 6.909 | 6.811 | 6.853 | 1,920,697 | +0.04(+0.55%) |
Dec 24, 2009 | 6.770 | 6.845 | 6.770 | 6.815 | 546,475 | +0.08(+1.18%) |
Dec 23, 2009 | 6.736 | 6.822 | 6.694 | 6.736 | 2,214,904 | +0.03(+0.51%) |
Dec 22, 2009 | 6.637 | 6.755 | 6.637 | 6.702 | 3,154,019 | +0.05(+0.74%) |
Dec 21, 2009 | 6.630 | 6.755 | 6.622 | 6.652 | 1,624,595 | +0.06(+0.86%) |
Dec 18, 2009 | 6.705 | 6.736 | 6.535 | 6.596 | 5,436,658 | -0.05(-0.80%) |
Dec 17, 2009 | 6.656 | 6.755 | 6.607 | 6.649 | 2,012,762 | -0.07(-1.07%) |
Dec 16, 2009 | 6.705 | 6.785 | 6.698 | 6.721 | 1,932,517 | +0.03(+0.51%) |
Dec 15, 2009 | 6.721 | 6.788 | 6.656 | 6.686 | 2,100,199 | -0.07(-1.06%) |
Dec 14, 2009 | 6.754 | 6.788 | 6.649 | 6.758 | 2,696,548 | +0.06(+0.85%) |
Dec 11, 2009 | 6.747 | 6.781 | 6.622 | 6.702 | 1,624,865 | -0.00(-0.06%) |
Dec 10, 2009 | 6.860 | 6.879 | 6.675 | 6.705 | 3,852,304 | -0.11(-1.55%) |
Dec 09, 2009 | 6.755 | 6.826 | 6.664 | 6.811 | 1,911,965 | +0.05(+0.78%) |
Dec 08, 2009 | 6.785 | 6.807 | 6.664 | 6.758 | 2,062,170 | -0.10(-1.43%) |
Dec 07, 2009 | 6.668 | 6.936 | 6.630 | 6.856 | 5,485,180 | +0.17(+2.60%) |
Dec 04, 2009 | 6.528 | 6.685 | 6.528 | 6.683 | 3,374,159 | +0.25(+3.94%) |
Dec 03, 2009 | 6.562 | 6.600 | 6.426 | 6.430 | 1,516,164 | -0.14(-2.07%) |
Dec 02, 2009 | 6.475 | 6.630 | 6.445 | 6.566 | 1,991,527 | +0.06(+0.99%) |
Dec 01, 2009 | 6.339 | 6.520 | 6.320 | 6.501 | 2,822,514 | +0.22(+3.55%) |
Nov 30, 2009 | 6.313 | 6.403 | 6.158 | 6.279 | 2,998,741 | -0.06(-0.95%) |
Nov 27, 2009 | 6.275 | 6.418 | 6.233 | 6.339 | 480,585 | -0.14(-2.21%) |
Nov 25, 2009 | 6.498 | 6.498 | 6.411 | 6.483 | 1,364,555 | +0.02(+0.29%) |
Nov 24, 2009 | 6.528 | 6.581 | 6.418 | 6.464 | 2,926,954 | -0.08(-1.21%) |
Nov 23, 2009 | 6.483 | 6.694 | 6.464 | 6.543 | 2,711,439 | +0.15(+2.42%) |
Nov 20, 2009 | 6.418 | 6.456 | 6.320 | 6.388 | 1,516,789 | -0.08(-1.28%) |
Nov 19, 2009 | 6.501 | 6.532 | 6.347 | 6.471 | 1,699,837 | -0.08(-1.27%) |
Nov 18, 2009 | 6.705 | 6.732 | 6.543 | 6.554 | 2,624,081 | -0.17(-2.53%) |
Nov 17, 2009 | 6.603 | 6.724 | 6.596 | 6.724 | 1,645,643 | +0.07(+1.08%) |
Nov 16, 2009 | 6.588 | 6.694 | 6.449 | 6.652 | 1,741,074 | +0.09(+1.44%) |
Nov 13, 2009 | 6.460 | 6.581 | 6.392 | 6.558 | 1,327,972 | +0.13(+2.06%) |
Nov 12, 2009 | 6.520 | 6.600 | 6.392 | 6.426 | 1,798,750 | -0.12(-1.79%) |
Nov 11, 2009 | 6.535 | 6.607 | 6.486 | 6.543 | 1,982,876 | +0.05(+0.70%) |
Nov 10, 2009 | 6.483 | 6.603 | 6.365 | 6.498 | 2,080,065 | -0.04(-0.58%) |
Nov 09, 2009 | 6.343 | 6.573 | 6.331 | 6.535 | 2,713,037 | +0.23(+3.59%) |
Nov 06, 2009 | 6.260 | 6.377 | 6.143 | 6.309 | 2,148,933 | -0.01(-0.18%) |
Nov 05, 2009 | 6.256 | 6.411 | 6.188 | 6.320 | 3,289,610 | +0.13(+2.07%) |
Nov 04, 2009 | 6.188 | 6.324 | 6.139 | 6.192 | 3,885,004 | +0.06(+0.99%) |
Nov 03, 2009 | 6.025 | 6.158 | 5.923 | 6.131 | 2,908,422 | +0.09(+1.44%) |
Nov 02, 2009 | 6.086 | 6.150 | 5.942 | 6.044 | 4,137,857 | -0.00(-0.06%) |
Oct 30, 2009 | 6.207 | 6.328 | 5.995 | 6.048 | 4,443,100 | -0.20(-3.26%) |
Oct 29, 2009 | 6.135 | 6.279 | 6.063 | 6.252 | 3,311,981 | +0.14(+2.29%) |
Oct 28, 2009 | 6.290 | 6.335 | 6.105 | 6.112 | 4,827,100 | -0.16(-2.59%) |
Oct 27, 2009 | 6.418 | 6.471 | 6.237 | 6.275 | 3,226,815 | -0.11(-1.66%) |
Oct 26, 2009 | 6.517 | 6.736 | 6.347 | 6.381 | 5,916,632 | +0.15(+2.43%) |
Oct 23, 2009 | 6.286 | 6.392 | 6.211 | 6.229 | 3,287,786 | -0.06(-0.90%) |
Oct 22, 2009 | 6.505 | 6.532 | 6.229 | 6.286 | 7,839,143 | -0.20(-3.14%) |
Oct 21, 2009 | 5.973 | 6.702 | 5.973 | 6.490 | 12,827,456 | +1.00(+18.32%) |
Oct 20, 2009 | 5.395 | 5.568 | 5.391 | 5.485 | 3,279,416 | -0.07(-1.22%) |
Oct 19, 2009 | 5.451 | 5.602 | 5.447 | 5.553 | 2,282,583 | +0.12(+2.30%) |
Oct 16, 2009 | 5.497 | 5.497 | 5.368 | 5.429 | 2,562,141 | -0.12(-2.25%) |
Oct 15, 2009 | 5.576 | 5.610 | 5.485 | 5.553 | 3,725,573 | -0.08(-1.34%) |
Oct 14, 2009 | 5.621 | 5.663 | 5.576 | 5.629 | 1,956,142 | +0.09(+1.57%) |
Oct 13, 2009 | 5.689 | 5.693 | 5.538 | 5.542 | 2,032,014 | -0.18(-3.10%) |
Oct 12, 2009 | 5.693 | 5.769 | 5.663 | 5.719 | 1,642,543 | +0.02(+0.26%) |
Oct 09, 2009 | 5.542 | 5.719 | 5.531 | 5.704 | 3,189,448 | +0.14(+2.51%) |
Oct 08, 2009 | 5.455 | 5.580 | 5.440 | 5.565 | 3,633,202 | +0.11(+2.08%) |
Oct 07, 2009 | 5.406 | 5.459 | 5.349 | 5.451 | 1,852,558 | +0.03(+0.56%) |
Oct 06, 2009 | 5.342 | 5.466 | 5.138 | 5.421 | 2,182,215 | +0.10(+1.85%) |
Oct 05, 2009 | 5.300 | 5.372 | 5.259 | 5.323 | 2,922,176 | +0.03(+0.50%) |
Oct 02, 2009 | 5.217 | 5.328 | 5.217 | 5.296 | 3,402,653 | +0.04(+0.72%) |
Oct 01, 2009 | 5.402 | 5.413 | 5.198 | 5.259 | 3,254,528 | -0.09(-1.63%) |
Sep 30, 2009 | 5.379 | 5.440 | 5.209 | 5.345 | 2,043,685 | -0.05(-0.98%) |
Sep 29, 2009 | 5.372 | 5.478 | 5.319 | 5.398 | 1,705,439 | +0.02(+0.28%) |
Sep 28, 2009 | 5.270 | 5.417 | 5.243 | 5.383 | 1,144,328 | +0.14(+2.59%) |
Sep 25, 2009 | 5.323 | 5.395 | 5.219 | 5.247 | 2,487,087 | -0.11(-1.98%) |
Sep 24, 2009 | 5.474 | 5.474 | 5.251 | 5.353 | 2,723,591 | -0.09(-1.73%) |
Sep 23, 2009 | 5.504 | 5.532 | 5.444 | 5.447 | 2,204,795 | -0.06(-1.03%) |
Sep 22, 2009 | 5.478 | 5.561 | 5.478 | 5.504 | 2,150,772 | +0.07(+1.32%) |
Sep 21, 2009 | 5.614 | 5.614 | 5.141 | 5.432 | 2,851,199 | -0.15(-2.64%) |
Sep 18, 2009 | 5.610 | 5.634 | 5.569 | 5.580 | 3,540,084 | +0.00(+0.07%) |
Sep 17, 2009 | 5.667 | 5.716 | 5.463 | 5.576 | 3,974,834 | -0.10(-1.73%) |
Sep 16, 2009 | 5.636 | 5.750 | 5.572 | 5.674 | 1,975,075 | +0.01(+0.13%) |
Sep 15, 2009 | 5.780 | 5.818 | 5.644 | 5.667 | 4,022,284 | -0.14(-2.34%) |
Sep 14, 2009 | 5.738 | 5.810 | 5.685 | 5.803 | 1,956,341 | +0.01(+0.13%) |
Sep 11, 2009 | 5.818 | 5.855 | 5.727 | 5.795 | 3,794,263 | +0.01(+0.20%) |
Sep 10, 2009 | 5.591 | 5.802 | 5.561 | 5.784 | 4,193,921 | +0.21(+3.73%) |
Sep 09, 2009 | 5.395 | 5.587 | 5.349 | 5.576 | 3,004,269 | +0.16(+3.00%) |
Sep 08, 2009 | 5.500 | 5.542 | 5.389 | 5.413 | 3,194,110 | -0.03(-0.56%) |
Sep 04, 2009 | 5.311 | 5.459 | 5.255 | 5.444 | 1,975,331 | +0.14(+2.64%) |
Sep 03, 2009 | 5.277 | 5.311 | 5.209 | 5.304 | 2,572,142 | +0.04(+0.72%) |
Sep 02, 2009 | 5.274 | 5.296 | 5.194 | 5.266 | 2,615,941 | -0.01(-0.14%) |
Sep 01, 2009 | 5.523 | 5.583 | 5.266 | 5.274 | 4,053,205 | -0.24(-4.32%) |
Aug 31, 2009 | 5.391 | 5.531 | 5.391 | 5.512 | 3,527,751 | +0.06(+1.11%) |
Aug 28, 2009 | 5.361 | 5.455 | 5.308 | 5.451 | 4,215,413 | +0.15(+2.85%) |
Aug 27, 2009 | 5.345 | 5.353 | 5.172 | 5.300 | 2,353,050 | -0.01(-0.21%) |
Aug 26, 2009 | 5.368 | 5.421 | 5.285 | 5.311 | 2,643,892 | -0.05(-0.99%) |
Aug 25, 2009 | 5.330 | 5.427 | 5.308 | 5.364 | 2,046,626 | +0.08(+1.43%) |
Aug 24, 2009 | 5.451 | 5.500 | 5.262 | 5.289 | 2,881,765 | -0.16(-2.98%) |
Aug 21, 2009 | 5.538 | 5.553 | 5.406 | 5.451 | 2,177,985 | -0.03(-0.55%) |
Aug 20, 2009 | 5.361 | 5.557 | 5.349 | 5.481 | 2,986,954 | +0.13(+2.40%) |
Aug 19, 2009 | 5.281 | 5.387 | 5.247 | 5.353 | 2,639,783 | +0.01(+0.14%) |
Aug 18, 2009 | 5.183 | 5.376 | 5.157 | 5.345 | 2,825,628 | +0.20(+3.89%) |
Aug 17, 2009 | 5.270 | 5.291 | 5.126 | 5.145 | 1,665,483 | -0.22(-4.08%) |
Aug 14, 2009 | 5.455 | 5.478 | 5.311 | 5.364 | 2,409,447 | -0.11(-2.07%) |
Aug 13, 2009 | 5.455 | 5.481 | 5.334 | 5.478 | 2,964,834 | +0.04(+0.76%) |
Aug 12, 2009 | 5.327 | 5.519 | 5.327 | 5.436 | 4,503,386 | +0.11(+1.98%) |
Aug 11, 2009 | 5.436 | 5.447 | 5.319 | 5.330 | 3,287,874 | -0.14(-2.62%) |
Aug 10, 2009 | 5.591 | 5.617 | 5.413 | 5.474 | 2,452,820 | -0.17(-3.01%) |
Aug 07, 2009 | 5.591 | 5.689 | 5.546 | 5.644 | 2,274,247 | +0.14(+2.47%) |
Aug 06, 2009 | 5.572 | 5.633 | 5.413 | 5.508 | 3,101,884 | -0.06(-1.02%) |
Aug 05, 2009 | 5.689 | 5.757 | 5.521 | 5.565 | 3,624,373 | -0.12(-2.13%) |
Aug 04, 2009 | 5.670 | 5.714 | 5.602 | 5.685 | 6,941,482 | +0.00(+0.07%) |
Aug 03, 2009 | 5.757 | 5.791 | 5.617 | 5.682 | 5,212,095 | +0.03(+0.47%) |
Jul 31, 2009 | 5.595 | 5.769 | 5.478 | 5.655 | 6,924,340 | +0.03(+0.47%) |
Jul 30, 2009 | 5.546 | 5.676 | 5.463 | 5.629 | 4,711,974 | +0.14(+2.55%) |
Jul 29, 2009 | 5.508 | 5.561 | 5.440 | 5.489 | 5,403,779 | -0.05(-0.82%) |
Jul 28, 2009 | 5.413 | 5.553 | 5.361 | 5.534 | 5,486,978 | +0.09(+1.60%) |
Jul 27, 2009 | 5.444 | 5.512 | 5.372 | 5.447 | 4,732,222 | -0.03(-0.55%) |
Jul 24, 2009 | 5.432 | 5.519 | 5.402 | 5.478 | 6,632,243 | -0.01(-0.14%) |
Jul 23, 2009 | 5.345 | 5.542 | 5.342 | 5.485 | 9,459,446 | +0.12(+2.25%) |
Jul 22, 2009 | 4.911 | 5.580 | 4.809 | 5.364 | 17,704,012 | +0.70(+14.98%) |
Jul 21, 2009 | 4.752 | 4.805 | 4.605 | 4.665 | 5,677,306 | -0.08(-1.75%) |
Jul 20, 2009 | 4.571 | 4.766 | 4.537 | 4.749 | 4,654,280 | +0.22(+4.75%) |
Jul 17, 2009 | 4.375 | 4.548 | 4.340 | 4.533 | 5,252,924 | +0.16(+3.63%) |
Jul 16, 2009 | 4.337 | 4.390 | 4.273 | 4.375 | 4,982,219 | +0.04(+0.87%) |
Jul 15, 2009 | 4.189 | 4.386 | 4.189 | 4.337 | 3,252,275 | +0.16(+3.80%) |
Jul 14, 2009 | 4.076 | 4.178 | 4.042 | 4.178 | 3,365,556 | +0.11(+2.69%) |
Jul 13, 2009 | 3.953 | 4.080 | 3.874 | 4.069 | 3,862,649 | +0.09(+2.38%) |
Jul 10, 2009 | 3.838 | 3.989 | 3.815 | 3.974 | 4,557,858 | +0.10(+2.53%) |
Jul 09, 2009 | 3.815 | 3.902 | 3.759 | 3.876 | 4,660,175 | +0.10(+2.60%) |
Jul 08, 2009 | 3.831 | 3.917 | 3.729 | 3.778 | 6,465,723 | -0.03(-0.79%) |
Jul 07, 2009 | 3.989 | 4.095 | 3.808 | 3.808 | 7,313,808 | -0.17(-4.36%) |
Jul 06, 2009 | 4.076 | 4.121 | 3.936 | 3.982 | 5,328,351 | -0.14(-3.30%) |
Jul 02, 2009 | 4.254 | 4.257 | 4.076 | 4.118 | 4,609,181 | -0.21(-4.80%) |