Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.133 | 7.158 | 6.988 | 6.998 | 2,014,672 | -0.10(-1.43%) |
Apr 29, 2010 | 7.036 | 7.156 | 7.036 | 7.099 | 2,820,502 | +0.12(+1.68%) |
Apr 28, 2010 | 7.151 | 7.160 | 6.927 | 6.982 | 3,472,824 | -0.10(-1.37%) |
Apr 27, 2010 | 7.065 | 7.224 | 6.995 | 7.079 | 5,504,653 | -0.04(-0.57%) |
Apr 26, 2010 | 7.122 | 7.142 | 6.988 | 7.120 | 5,817,961 | +0.02(+0.29%) |
Apr 23, 2010 | 6.905 | 7.122 | 6.828 | 7.099 | 4,955,427 | +0.26(+3.84%) |
Apr 22, 2010 | 6.783 | 6.936 | 6.728 | 6.837 | 7,918,987 | +0.18(+2.75%) |
Apr 21, 2010 | 6.661 | 6.688 | 6.561 | 6.654 | 5,039,150 | +0.04(+0.55%) |
Apr 20, 2010 | 6.597 | 6.656 | 6.480 | 6.618 | 5,636,105 | +0.10(+1.49%) |
Apr 19, 2010 | 6.561 | 6.658 | 6.432 | 6.520 | 3,798,065 | -0.09(-1.40%) |
Apr 16, 2010 | 6.844 | 6.887 | 6.591 | 6.613 | 4,593,183 | -0.22(-3.27%) |
Apr 15, 2010 | 6.690 | 6.878 | 6.638 | 6.837 | 5,625,905 | +0.07(+1.07%) |
Apr 14, 2010 | 6.652 | 6.808 | 6.604 | 6.765 | 4,089,417 | +0.16(+2.40%) |
Apr 13, 2010 | 6.453 | 6.629 | 6.353 | 6.606 | 4,569,719 | +0.04(+0.55%) |
Apr 12, 2010 | 6.588 | 6.618 | 6.541 | 6.570 | 2,017,277 | -0.02(-0.27%) |
Apr 09, 2010 | 6.439 | 6.588 | 6.398 | 6.588 | 4,573,696 | +0.15(+2.32%) |
Apr 08, 2010 | 6.396 | 6.448 | 6.303 | 6.439 | 4,488,239 | +0.03(+0.42%) |
Apr 07, 2010 | 6.432 | 6.441 | 6.364 | 6.412 | 3,390,172 | -0.00(-0.07%) |
Apr 06, 2010 | 6.401 | 6.466 | 6.349 | 6.416 | 3,133,956 | -0.03(-0.42%) |
Apr 05, 2010 | 6.367 | 6.493 | 6.220 | 6.444 | 3,369,799 | +0.08(+1.21%) |
Apr 01, 2010 | 6.312 | 6.367 | 6.367 | 6.367 | 8,511,621 | +0.08(+1.26%) |
Mar 31, 2010 | 6.238 | 6.406 | 6.195 | 6.288 | 4,291,093 | +0.05(+0.76%) |
Mar 30, 2010 | 6.208 | 6.251 | 6.147 | 6.240 | 2,139,219 | +0.05(+0.84%) |
Mar 29, 2010 | 6.312 | 6.349 | 6.179 | 6.188 | 2,315,259 | -0.11(-1.72%) |
Mar 26, 2010 | 6.118 | 6.308 | 6.028 | 6.297 | 5,871,466 | +0.06(+1.02%) |
Mar 25, 2010 | 5.901 | 6.389 | 5.835 | 6.233 | 10,899,758 | +0.40(+6.82%) |
Mar 24, 2010 | 5.835 | 5.935 | 5.820 | 5.835 | 2,342,496 | +0.00(+0.04%) |
Mar 23, 2010 | 5.795 | 5.853 | 5.727 | 5.833 | 2,026,317 | +0.02(+0.39%) |
Mar 22, 2010 | 5.770 | 5.869 | 5.731 | 5.811 | 3,627,545 | +0.02(+0.31%) |
Mar 19, 2010 | 5.661 | 5.793 | 5.655 | 5.792 | 7,164,601 | +0.16(+2.85%) |
Mar 18, 2010 | 5.623 | 5.679 | 5.614 | 5.632 | 2,190,371 | -0.01(-0.20%) |
Mar 17, 2010 | 5.607 | 5.677 | 5.607 | 5.643 | 2,500,406 | +0.04(+0.65%) |
Mar 16, 2010 | 5.582 | 5.623 | 5.544 | 5.607 | 2,075,475 | +0.03(+0.49%) |
Mar 15, 2010 | 5.541 | 5.643 | 5.532 | 5.580 | 2,870,274 | -0.02(-0.40%) |
Mar 12, 2010 | 5.519 | 5.621 | 5.496 | 5.603 | 3,503,639 | +0.13(+2.35%) |
Mar 11, 2010 | 5.424 | 5.474 | 5.390 | 5.474 | 2,119,802 | +0.05(+0.83%) |
Mar 10, 2010 | 5.419 | 5.467 | 5.406 | 5.428 | 4,592,719 | -0.01(-0.17%) |
Mar 09, 2010 | 5.469 | 5.503 | 5.426 | 5.437 | 2,836,713 | -0.04(-0.66%) |
Mar 08, 2010 | 5.503 | 5.541 | 5.440 | 5.474 | 3,138,352 | -0.01(-0.21%) |
Mar 05, 2010 | 5.458 | 5.548 | 5.385 | 5.485 | 5,905,417 | +0.05(+0.87%) |
Mar 04, 2010 | 5.372 | 5.440 | 5.293 | 5.437 | 7,907,965 | +0.09(+1.69%) |
Mar 03, 2010 | 5.347 | 5.413 | 5.318 | 5.347 | 2,258,635 | -0.01(-0.13%) |
Mar 02, 2010 | 5.354 | 5.431 | 5.349 | 5.354 | 3,859,505 | +0.01(+0.21%) |
Mar 01, 2010 | 5.239 | 5.444 | 5.239 | 5.343 | 6,251,393 | +0.12(+2.29%) |
Feb 26, 2010 | 5.114 | 5.241 | 5.089 | 5.223 | 4,232,643 | +0.11(+2.08%) |
Feb 25, 2010 | 5.114 | 5.164 | 5.089 | 5.116 | 3,638,806 | -0.05(-0.96%) |
Feb 24, 2010 | 5.112 | 5.187 | 5.087 | 5.166 | 3,133,465 | +0.05(+1.02%) |
Feb 23, 2010 | 5.166 | 5.168 | 5.098 | 5.114 | 3,643,415 | -0.03(-0.57%) |
Feb 22, 2010 | 5.166 | 5.175 | 5.120 | 5.144 | 2,100,920 | +0.03(+0.53%) |
Feb 19, 2010 | 5.155 | 5.193 | 5.107 | 5.116 | 6,407,591 | -0.03(-0.53%) |
Feb 18, 2010 | 5.168 | 5.197 | 5.116 | 5.144 | 2,640,867 | -0.06(-1.09%) |
Feb 17, 2010 | 5.168 | 5.229 | 5.157 | 5.200 | 2,049,896 | +0.01(+0.26%) |
Feb 16, 2010 | 5.116 | 5.193 | 5.076 | 5.187 | 5,912,299 | -0.09(-1.71%) |
Feb 12, 2010 | 5.200 | 5.277 | 5.277 | 5.277 | 15,514,999 | +0.01(+0.21%) |
Feb 11, 2010 | 5.214 | 5.276 | 5.182 | 5.266 | 3,991,381 | +0.01(+0.22%) |
Feb 10, 2010 | 5.248 | 5.313 | 5.232 | 5.254 | 4,148,592 | -0.01(-0.17%) |
Feb 09, 2010 | 5.277 | 5.313 | 5.227 | 5.263 | 8,050,121 | +0.04(+0.74%) |
Feb 08, 2010 | 5.223 | 5.279 | 5.128 | 5.225 | 7,570,495 | -0.03(-0.52%) |
Feb 05, 2010 | 5.333 | 5.416 | 5.180 | 5.252 | 8,511,073 | -0.15(-2.80%) |
Feb 04, 2010 | 5.856 | 5.987 | 5.370 | 5.404 | 23,647,666 | -0.75(-12.16%) |
Feb 03, 2010 | 6.199 | 6.199 | 6.034 | 6.152 | 4,891,081 | -0.08(-1.31%) |
Feb 02, 2010 | 6.150 | 6.249 | 6.116 | 6.233 | 2,819,848 | +0.05(+0.80%) |
Feb 01, 2010 | 6.109 | 6.204 | 6.109 | 6.184 | 4,280,698 | +0.08(+1.37%) |
Jan 29, 2010 | 6.299 | 6.342 | 6.082 | 6.100 | 3,384,501 | -0.14(-2.25%) |
Jan 28, 2010 | 6.405 | 6.484 | 6.236 | 6.240 | 2,706,814 | -0.12(-1.85%) |
Jan 27, 2010 | 6.403 | 6.453 | 6.269 | 6.358 | 4,924,448 | -0.08(-1.23%) |
Jan 26, 2010 | 6.570 | 6.658 | 6.410 | 6.437 | 3,629,438 | -0.12(-1.86%) |
Jan 25, 2010 | 6.778 | 6.778 | 6.487 | 6.559 | 3,018,644 | -0.13(-1.93%) |
Jan 22, 2010 | 6.747 | 6.814 | 6.629 | 6.688 | 5,141,556 | -0.10(-1.43%) |
Jan 21, 2010 | 6.661 | 6.831 | 6.652 | 6.785 | 5,404,039 | +0.16(+2.46%) |
Jan 20, 2010 | 6.674 | 6.674 | 6.561 | 6.622 | 2,632,286 | -0.07(-1.05%) |
Jan 19, 2010 | 6.618 | 6.760 | 6.615 | 6.692 | 2,251,457 | +0.04(+0.58%) |
Jan 15, 2010 | 6.557 | 6.654 | 6.654 | 6.654 | 21,219,784 | +0.18(+2.83%) |
Jan 14, 2010 | 6.376 | 6.493 | 6.335 | 6.471 | 2,897,118 | +0.04(+0.67%) |
Jan 13, 2010 | 6.378 | 6.455 | 6.333 | 6.428 | 1,498,419 | +0.03(+0.53%) |
Jan 12, 2010 | 6.514 | 6.527 | 6.351 | 6.394 | 3,287,032 | -0.17(-2.62%) |
Jan 11, 2010 | 6.552 | 6.606 | 6.482 | 6.566 | 1,999,638 | -0.00(-0.07%) |
Jan 08, 2010 | 6.539 | 6.575 | 6.444 | 6.570 | 2,406,125 | -0.01(-0.14%) |
Jan 07, 2010 | 6.432 | 6.613 | 6.416 | 6.579 | 5,726,551 | +0.21(+3.23%) |
Jan 06, 2010 | 6.267 | 6.448 | 6.260 | 6.373 | 3,703,935 | +0.07(+1.18%) |
Jan 05, 2010 | 6.227 | 6.407 | 6.227 | 6.299 | 1,844,506 | +0.02(+0.40%) |
Jan 04, 2010 | 6.175 | 6.405 | 6.172 | 6.274 | 3,663,566 | +0.13(+2.06%) |
Dec 31, 2009 | 6.177 | 6.147 | 6.147 | 6.147 | 7,848,613 | -0.04(-0.66%) |
Dec 30, 2009 | 6.263 | 6.292 | 6.172 | 6.188 | 1,163,253 | -0.09(-1.37%) |
Dec 29, 2009 | 6.297 | 6.301 | 6.197 | 6.274 | 1,834,642 | -0.03(-0.43%) |
Dec 28, 2009 | 6.215 | 6.342 | 6.156 | 6.301 | 1,717,141 | +0.13(+2.05%) |
Dec 24, 2009 | 6.260 | 6.260 | 6.156 | 6.175 | 596,702 | -0.04(-0.62%) |
Dec 23, 2009 | 6.218 | 6.258 | 6.156 | 6.213 | 1,175,204 | +0.01(+0.15%) |
Dec 22, 2009 | 6.186 | 6.236 | 6.154 | 6.204 | 2,533,352 | +0.02(+0.29%) |
Dec 21, 2009 | 6.152 | 6.224 | 6.150 | 6.186 | 2,103,950 | +0.05(+0.74%) |
Dec 18, 2009 | 6.129 | 6.154 | 6.025 | 6.141 | 2,566,286 | +0.04(+0.67%) |
Dec 17, 2009 | 6.233 | 6.263 | 6.091 | 6.100 | 2,949,946 | -0.21(-3.33%) |
Dec 16, 2009 | 6.333 | 6.375 | 6.263 | 6.310 | 2,096,966 | -0.03(-0.46%) |
Dec 15, 2009 | 6.428 | 6.428 | 6.306 | 6.340 | 3,022,235 | -0.08(-1.27%) |
Dec 14, 2009 | 6.230 | 6.448 | 6.184 | 6.421 | 4,415,870 | +0.22(+3.57%) |
Dec 11, 2009 | 6.066 | 6.220 | 6.055 | 6.199 | 3,920,073 | +0.19(+3.24%) |
Dec 10, 2009 | 6.030 | 6.134 | 5.971 | 6.005 | 3,071,530 | -0.01(-0.23%) |
Dec 09, 2009 | 6.163 | 6.222 | 5.987 | 6.019 | 4,327,224 | -0.17(-2.67%) |
Dec 08, 2009 | 6.238 | 6.242 | 6.111 | 6.184 | 4,282,844 | -0.11(-1.69%) |
Dec 07, 2009 | 6.423 | 6.471 | 6.269 | 6.290 | 6,049,996 | -0.18(-2.83%) |
Dec 04, 2009 | 6.322 | 6.518 | 6.312 | 6.473 | 6,621,735 | +0.27(+4.41%) |
Dec 03, 2009 | 6.310 | 6.310 | 6.107 | 6.199 | 4,031,967 | -0.04(-0.58%) |
Dec 02, 2009 | 6.254 | 6.335 | 6.213 | 6.236 | 2,228,634 | +0.01(+0.18%) |
Dec 01, 2009 | 6.104 | 6.231 | 6.063 | 6.224 | 4,639,952 | +0.17(+2.76%) |
Nov 30, 2009 | 6.188 | 6.188 | 6.041 | 6.057 | 3,564,292 | -0.15(-2.48%) |
Nov 27, 2009 | 6.163 | 6.272 | 6.040 | 6.211 | 2,066,545 | -0.13(-2.00%) |
Nov 25, 2009 | 6.353 | 6.353 | 6.272 | 6.337 | 2,252,510 | +0.01(+0.14%) |
Nov 24, 2009 | 6.342 | 6.552 | 6.231 | 6.328 | 5,563,063 | +0.10(+1.56%) |
Nov 23, 2009 | 6.317 | 6.401 | 6.172 | 6.231 | 4,221,643 | -0.02(-0.25%) |
Nov 20, 2009 | 6.204 | 6.288 | 6.190 | 6.247 | 1,693,504 | -0.04(-0.61%) |
Nov 19, 2009 | 6.435 | 6.437 | 6.218 | 6.285 | 2,474,288 | -0.20(-3.07%) |
Nov 18, 2009 | 6.475 | 6.579 | 6.437 | 6.484 | 2,465,826 | -0.06(-0.86%) |
Nov 17, 2009 | 6.446 | 6.541 | 6.357 | 6.541 | 2,453,053 | +0.05(+0.77%) |
Nov 16, 2009 | 6.444 | 6.520 | 6.405 | 6.491 | 1,989,474 | +0.10(+1.59%) |
Nov 13, 2009 | 6.342 | 6.444 | 6.310 | 6.389 | 2,309,120 | +0.05(+0.71%) |
Nov 12, 2009 | 6.475 | 6.511 | 6.301 | 6.344 | 2,206,192 | -0.12(-1.85%) |
Nov 11, 2009 | 6.457 | 6.584 | 6.437 | 6.464 | 1,809,900 | +0.02(+0.25%) |
Nov 10, 2009 | 6.453 | 6.534 | 6.373 | 6.448 | 3,148,419 | -0.05(-0.80%) |
Nov 09, 2009 | 6.448 | 6.582 | 6.441 | 6.500 | 2,142,775 | +0.12(+1.88%) |
Nov 06, 2009 | 6.276 | 6.412 | 6.231 | 6.380 | 2,176,916 | +0.05(+0.79%) |
Nov 05, 2009 | 6.444 | 6.475 | 6.258 | 6.331 | 3,638,364 | -0.04(-0.67%) |
Nov 04, 2009 | 6.215 | 6.529 | 6.215 | 6.373 | 11,937,226 | +0.45(+7.60%) |
Nov 03, 2009 | 5.756 | 5.971 | 5.709 | 5.924 | 4,560,108 | +0.16(+2.75%) |
Nov 02, 2009 | 5.693 | 5.885 | 5.528 | 5.765 | 4,765,725 | +0.08(+1.47%) |
Oct 30, 2009 | 5.831 | 5.987 | 5.670 | 5.682 | 4,656,220 | -0.13(-2.18%) |
Oct 29, 2009 | 5.770 | 5.887 | 5.720 | 5.808 | 4,229,666 | +0.12(+2.11%) |
Oct 28, 2009 | 5.831 | 5.905 | 5.652 | 5.688 | 4,034,563 | -0.19(-3.19%) |
Oct 27, 2009 | 6.152 | 6.152 | 5.860 | 5.876 | 7,504,495 | -0.29(-4.76%) |
Oct 26, 2009 | 6.274 | 6.444 | 6.150 | 6.170 | 3,620,362 | -0.08(-1.27%) |
Oct 23, 2009 | 6.337 | 6.453 | 6.240 | 6.249 | 3,055,824 | -0.08(-1.22%) |
Oct 22, 2009 | 6.448 | 6.509 | 6.234 | 6.326 | 6,102,718 | -0.15(-2.30%) |
Oct 21, 2009 | 5.933 | 6.624 | 5.901 | 6.475 | 18,909,254 | +0.29(+4.72%) |
Oct 20, 2009 | 6.167 | 6.276 | 6.132 | 6.184 | 9,525,160 | -0.04(-0.69%) |
Oct 19, 2009 | 5.935 | 6.231 | 5.910 | 6.227 | 6,735,375 | +0.33(+5.60%) |
Oct 16, 2009 | 5.842 | 5.953 | 5.765 | 5.896 | 5,294,892 | +0.04(+0.70%) |
Oct 15, 2009 | 5.985 | 5.985 | 5.851 | 5.856 | 8,011,105 | -0.20(-3.25%) |
Oct 14, 2009 | 5.973 | 6.101 | 5.935 | 6.052 | 3,650,058 | +0.13(+2.21%) |
Oct 13, 2009 | 5.908 | 5.980 | 5.892 | 5.921 | 1,643,931 | -0.03(-0.46%) |
Oct 12, 2009 | 5.989 | 5.996 | 5.878 | 5.948 | 3,466,371 | +0.05(+0.80%) |
Oct 09, 2009 | 5.946 | 6.019 | 5.876 | 5.901 | 3,749,461 | -0.06(-0.95%) |
Oct 08, 2009 | 5.962 | 6.046 | 5.928 | 5.957 | 6,821,526 | +0.01(+0.23%) |
Oct 07, 2009 | 6.100 | 6.109 | 5.901 | 5.944 | 5,029,340 | -0.14(-2.34%) |
Oct 06, 2009 | 6.197 | 6.197 | 6.025 | 6.086 | 4,660,431 | -0.02(-0.37%) |
Oct 05, 2009 | 5.924 | 6.125 | 5.912 | 6.109 | 5,314,884 | +0.21(+3.64%) |
Oct 02, 2009 | 5.910 | 6.046 | 5.754 | 5.894 | 4,785,602 | -0.12(-1.99%) |
Oct 01, 2009 | 6.163 | 6.233 | 5.991 | 6.014 | 7,533,523 | -0.24(-3.83%) |
Sep 30, 2009 | 6.367 | 6.401 | 6.184 | 6.254 | 3,799,781 | -0.06(-0.93%) |
Sep 29, 2009 | 6.229 | 6.331 | 6.150 | 6.312 | 3,364,664 | +0.07(+1.12%) |
Sep 28, 2009 | 6.227 | 6.289 | 6.134 | 6.242 | 3,028,171 | +0.03(+0.51%) |
Sep 25, 2009 | 6.218 | 6.299 | 6.181 | 6.211 | 3,031,245 | -0.01(-0.11%) |
Sep 24, 2009 | 6.084 | 6.263 | 6.084 | 6.218 | 6,326,725 | +0.01(+0.18%) |
Sep 23, 2009 | 6.369 | 6.414 | 6.190 | 6.206 | 2,651,402 | -0.17(-2.66%) |
Sep 22, 2009 | 6.353 | 6.459 | 6.222 | 6.376 | 3,660,948 | +0.10(+1.55%) |
Sep 21, 2009 | 6.231 | 6.283 | 6.104 | 6.279 | 4,314,773 | -0.02(-0.32%) |
Sep 18, 2009 | 6.279 | 6.369 | 6.240 | 6.299 | 3,348,034 | +0.03(+0.51%) |
Sep 17, 2009 | 6.213 | 6.297 | 6.118 | 6.267 | 5,140,534 | +0.06(+0.98%) |
Sep 16, 2009 | 6.394 | 6.493 | 6.177 | 6.206 | 9,417,788 | -0.12(-1.93%) |
Sep 15, 2009 | 6.511 | 6.511 | 6.245 | 6.328 | 7,575,802 | -0.02(-0.36%) |
Sep 14, 2009 | 6.220 | 6.507 | 6.220 | 6.351 | 6,731,952 | +0.10(+1.66%) |
Sep 11, 2009 | 6.168 | 6.290 | 6.147 | 6.247 | 6,390,792 | +0.14(+2.33%) |
Sep 10, 2009 | 6.041 | 6.163 | 5.910 | 6.104 | 9,971,012 | +0.09(+1.47%) |
Sep 09, 2009 | 6.104 | 6.161 | 5.976 | 6.016 | 7,877,433 | -0.09(-1.44%) |
Sep 08, 2009 | 6.292 | 6.441 | 6.061 | 6.104 | 10,235,529 | -0.29(-4.49%) |
Sep 04, 2009 | 6.423 | 6.539 | 6.303 | 6.392 | 4,933,166 | -0.08(-1.29%) |
Sep 03, 2009 | 6.507 | 6.507 | 6.381 | 6.475 | 2,059,468 | +0.03(+0.46%) |
Sep 02, 2009 | 6.450 | 6.514 | 6.292 | 6.446 | 4,085,211 | +0.02(+0.25%) |
Sep 01, 2009 | 6.606 | 6.704 | 6.423 | 6.430 | 3,397,226 | -0.17(-2.64%) |
Aug 31, 2009 | 6.898 | 6.905 | 6.584 | 6.604 | 3,981,664 | -0.31(-4.54%) |
Aug 28, 2009 | 7.036 | 7.070 | 6.909 | 6.918 | 3,108,046 | -0.03(-0.39%) |
Aug 27, 2009 | 6.993 | 7.043 | 6.903 | 6.946 | 3,502,653 | -0.02(-0.23%) |
Aug 26, 2009 | 7.187 | 7.187 | 6.930 | 6.961 | 2,226,290 | -0.17(-2.38%) |
Aug 25, 2009 | 7.052 | 7.219 | 7.052 | 7.131 | 2,249,851 | +0.06(+0.83%) |
Aug 24, 2009 | 7.185 | 7.269 | 7.068 | 7.072 | 1,407,058 | -0.09(-1.20%) |
Aug 21, 2009 | 6.986 | 7.178 | 6.986 | 7.158 | 2,975,206 | +0.17(+2.49%) |
Aug 20, 2009 | 6.875 | 7.016 | 6.837 | 6.984 | 2,949,132 | +0.15(+2.18%) |
Aug 19, 2009 | 6.887 | 6.952 | 6.805 | 6.835 | 3,006,808 | -0.14(-2.07%) |
Aug 18, 2009 | 7.031 | 7.031 | 6.916 | 6.979 | 2,003,083 | +0.06(+0.88%) |
Aug 17, 2009 | 7.059 | 7.079 | 6.896 | 6.918 | 1,780,894 | -0.24(-3.41%) |
Aug 14, 2009 | 7.271 | 7.280 | 7.081 | 7.163 | 1,261,169 | -0.10(-1.43%) |
Aug 13, 2009 | 7.280 | 7.332 | 7.135 | 7.267 | 1,984,321 | +0.03(+0.47%) |
Aug 12, 2009 | 7.255 | 7.391 | 7.192 | 7.233 | 2,296,841 | +0.00(+0.03%) |
Aug 11, 2009 | 7.271 | 7.377 | 7.178 | 7.230 | 2,259,909 | -0.14(-1.93%) |
Aug 10, 2009 | 7.418 | 7.522 | 7.335 | 7.373 | 2,069,110 | -0.06(-0.85%) |
Aug 07, 2009 | 7.321 | 7.495 | 7.246 | 7.436 | 3,570,245 | +0.24(+3.27%) |
Aug 06, 2009 | 7.411 | 7.508 | 7.172 | 7.201 | 2,818,459 | -0.11(-1.48%) |
Aug 05, 2009 | 7.518 | 7.547 | 7.276 | 7.310 | 3,619,721 | -0.25(-3.26%) |
Aug 04, 2009 | 7.346 | 7.606 | 7.346 | 7.556 | 3,441,001 | +0.15(+2.01%) |
Aug 03, 2009 | 7.217 | 7.461 | 7.151 | 7.407 | 4,275,723 | +0.23(+3.25%) |
Jul 31, 2009 | 7.215 | 7.346 | 7.158 | 7.174 | 3,197,161 | -0.13(-1.80%) |
Jul 30, 2009 | 7.531 | 7.565 | 7.106 | 7.305 | 5,723,499 | +0.11(+1.48%) |
Jul 29, 2009 | 6.602 | 7.298 | 6.602 | 7.199 | 14,304,433 | -0.41(-5.44%) |
Jul 28, 2009 | 7.488 | 7.644 | 7.373 | 7.612 | 2,989,664 | +0.11(+1.48%) |
Jul 27, 2009 | 7.472 | 7.524 | 7.287 | 7.502 | 2,517,837 | +0.05(+0.70%) |
Jul 24, 2009 | 7.063 | 7.461 | 7.063 | 7.450 | 3,000,660 | +0.23(+3.23%) |
Jul 23, 2009 | 7.038 | 7.299 | 6.939 | 7.217 | 2,378,543 | +0.11(+1.59%) |
Jul 22, 2009 | 7.050 | 7.187 | 6.970 | 7.104 | 2,285,120 | -0.04(-0.57%) |
Jul 21, 2009 | 7.124 | 7.169 | 6.993 | 7.144 | 1,820,993 | -0.02(-0.25%) |
Jul 20, 2009 | 7.025 | 7.199 | 6.986 | 7.163 | 2,736,846 | +0.09(+1.21%) |
Jul 17, 2009 | 7.074 | 7.121 | 6.918 | 7.077 | 2,695,827 | +0.10(+1.39%) |
Jul 16, 2009 | 6.812 | 7.034 | 6.710 | 6.979 | 3,474,788 | +0.09(+1.25%) |
Jul 15, 2009 | 6.769 | 7.020 | 6.740 | 6.894 | 5,410,850 | +0.17(+2.49%) |
Jul 14, 2009 | 6.502 | 6.753 | 6.376 | 6.726 | 6,004,651 | +0.24(+3.69%) |
Jul 13, 2009 | 6.502 | 6.597 | 6.251 | 6.487 | 4,876,525 | +0.31(+4.98%) |
Jul 10, 2009 | 6.233 | 6.342 | 6.127 | 6.179 | 3,446,414 | -0.12(-1.87%) |
Jul 09, 2009 | 6.218 | 6.471 | 6.145 | 6.297 | 3,160,490 | +0.22(+3.61%) |
Jul 08, 2009 | 6.050 | 6.127 | 5.924 | 6.077 | 3,049,543 | +0.05(+0.75%) |
Jul 07, 2009 | 6.114 | 6.208 | 5.991 | 6.032 | 3,799,330 | -0.10(-1.70%) |
Jul 06, 2009 | 6.301 | 6.360 | 6.012 | 6.136 | 5,099,812 | -0.25(-3.93%) |
Jul 02, 2009 | 6.534 | 6.579 | 6.358 | 6.387 | 2,719,601 | -0.23(-3.45%) |
Jul 01, 2009 | 6.582 | 6.719 | 6.582 | 6.615 | 1,943,280 | +0.03(+0.52%) |
Jun 30, 2009 | 6.738 | 6.771 | 6.496 | 6.582 | 2,974,131 | -0.05(-0.78%) |
Jun 29, 2009 | 6.672 | 6.735 | 6.494 | 6.634 | 3,783,535 | +0.02(+0.27%) |
Jun 26, 2009 | 6.568 | 6.756 | 6.484 | 6.615 | 9,922,531 | -0.03(-0.48%) |
Jun 25, 2009 | 6.615 | 6.708 | 6.419 | 6.647 | 3,477,473 | +0.15(+2.30%) |
Jun 24, 2009 | 6.466 | 6.756 | 6.464 | 6.498 | 2,553,274 | +0.03(+0.52%) |
Jun 23, 2009 | 6.279 | 6.647 | 6.260 | 6.464 | 4,018,277 | +0.15(+2.44%) |
Jun 22, 2009 | 6.478 | 6.622 | 6.218 | 6.310 | 3,350,652 | -0.27(-4.09%) |
Jun 19, 2009 | 6.498 | 6.719 | 6.455 | 6.579 | 1,905,065 | +0.13(+1.96%) |
Jun 18, 2009 | 6.525 | 6.604 | 6.344 | 6.453 | 3,011,196 | -0.13(-2.03%) |
Jun 17, 2009 | 6.554 | 6.699 | 6.276 | 6.586 | 2,206,546 | +0.06(+0.90%) |
Jun 16, 2009 | 6.523 | 6.697 | 6.426 | 6.527 | 2,956,541 | +0.08(+1.19%) |
Jun 15, 2009 | 6.502 | 6.543 | 6.265 | 6.450 | 4,691,476 | -0.10(-1.48%) |
Jun 12, 2009 | 6.692 | 6.735 | 6.394 | 6.548 | 5,798,995 | -0.26(-3.76%) |
Jun 11, 2009 | 6.966 | 7.040 | 6.731 | 6.803 | 4,623,322 | -0.21(-3.03%) |
Jun 10, 2009 | 7.258 | 7.296 | 6.844 | 7.016 | 4,052,772 | -0.17(-2.36%) |
Jun 09, 2009 | 7.147 | 7.287 | 7.043 | 7.185 | 2,692,802 | +0.03(+0.38%) |
Jun 08, 2009 | 7.109 | 7.208 | 6.959 | 7.158 | 2,450,549 | -0.10(-1.37%) |
Jun 05, 2009 | 7.427 | 7.438 | 7.156 | 7.258 | 2,719,844 | -0.03(-0.47%) |
Jun 04, 2009 | 7.432 | 7.432 | 7.176 | 7.291 | 3,439,842 | -0.14(-1.92%) |
Jun 03, 2009 | 7.436 | 7.518 | 7.305 | 7.434 | 2,419,102 | -0.09(-1.23%) |
Jun 02, 2009 | 7.590 | 7.622 | 7.404 | 7.527 | 3,910,577 | -0.06(-0.75%) |
Jun 01, 2009 | 7.574 | 7.800 | 7.518 | 7.583 | 6,843,124 | +0.11(+1.42%) |
May 29, 2009 | 7.185 | 7.477 | 7.074 | 7.477 | 3,676,088 | +0.39(+5.45%) |
May 28, 2009 | 6.873 | 7.230 | 6.866 | 7.090 | 5,397,307 | +0.42(+6.27%) |
May 27, 2009 | 6.846 | 6.988 | 6.604 | 6.672 | 3,605,647 | -0.20(-2.90%) |
May 26, 2009 | 6.380 | 6.977 | 6.380 | 6.871 | 3,735,320 | +0.43(+6.67%) |
May 22, 2009 | 6.663 | 6.701 | 6.353 | 6.441 | 5,504,105 | -0.23(-3.42%) |
May 21, 2009 | 7.009 | 7.038 | 6.604 | 6.670 | 5,626,197 | -0.45(-6.29%) |
May 20, 2009 | 7.108 | 7.380 | 7.079 | 7.117 | 2,614,696 | -0.09(-1.19%) |
May 19, 2009 | 7.163 | 7.310 | 7.045 | 7.203 | 3,926,717 | -0.05(-0.65%) |
May 18, 2009 | 6.848 | 7.298 | 6.842 | 7.251 | 3,726,713 | +0.38(+5.56%) |
May 15, 2009 | 6.866 | 7.117 | 6.799 | 6.869 | 3,116,052 | -0.06(-0.91%) |
May 14, 2009 | 6.896 | 7.056 | 6.688 | 6.932 | 4,307,838 | +0.02(+0.36%) |
May 13, 2009 | 7.122 | 7.124 | 6.803 | 6.907 | 5,162,976 | -0.35(-4.83%) |
May 12, 2009 | 7.574 | 7.597 | 7.013 | 7.258 | 3,890,904 | -0.08(-1.11%) |
May 11, 2009 | 7.233 | 7.504 | 7.016 | 7.339 | 2,399,433 | -0.02(-0.28%) |
May 08, 2009 | 7.219 | 7.434 | 7.072 | 7.359 | 2,759,890 | +0.18(+2.55%) |
May 07, 2009 | 7.470 | 7.518 | 7.092 | 7.176 | 3,964,299 | -0.18(-2.43%) |
May 06, 2009 | 7.802 | 7.802 | 7.081 | 7.355 | 10,002,676 | -0.47(-6.04%) |
May 05, 2009 | 7.755 | 7.954 | 7.721 | 7.827 | 3,805,474 | +0.13(+1.70%) |
May 04, 2009 | 7.599 | 7.913 | 7.527 | 7.696 | 4,938,182 | +0.12(+1.61%) |