Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.228 | 7.323 | 7.155 | 7.181 | 26,013,378 | +0.06(+0.83%) |
Apr 29, 2010 | 7.115 | 7.254 | 7.043 | 7.122 | 18,462,422 | +0.01(+0.19%) |
Apr 28, 2010 | 6.891 | 7.214 | 6.851 | 7.109 | 36,437,544 | +0.22(+3.16%) |
Apr 27, 2010 | 6.778 | 6.970 | 6.732 | 6.891 | 908 | +0.03(+0.48%) |
Apr 26, 2010 | 6.924 | 6.970 | 6.838 | 6.858 | 15,057,547 | -0.03(-0.48%) |
Apr 23, 2010 | 6.699 | 6.924 | 6.653 | 6.891 | 16,082,556 | +0.16(+2.36%) |
Apr 22, 2010 | 6.567 | 6.732 | 6.554 | 6.732 | 13,546,526 | +0.05(+0.82%) |
Apr 21, 2010 | 6.678 | 6.706 | 6.600 | 6.678 | 204,070 | +0.04(+0.67%) |
Apr 20, 2010 | 6.712 | 6.732 | 6.626 | 6.633 | 286,199 | +0.02(+0.30%) |
Apr 19, 2010 | 6.547 | 6.633 | 6.494 | 6.613 | 15,886,062 | -0.05(-0.79%) |
Apr 16, 2010 | 6.646 | 6.752 | 6.494 | 6.666 | 25,080,582 | -0.07(-0.98%) |
Apr 15, 2010 | 6.745 | 6.858 | 6.706 | 6.732 | 9,271,990 | -0.06(-0.88%) |
Apr 14, 2010 | 6.897 | 6.930 | 6.772 | 6.792 | 13,746,079 | -0.05(-0.77%) |
Apr 13, 2010 | 6.858 | 6.877 | 6.739 | 6.844 | 14,486,676 | -0.06(-0.86%) |
Apr 12, 2010 | 6.950 | 7.069 | 6.897 | 6.904 | 12,064,317 | -0.08(-1.14%) |
Apr 09, 2010 | 7.003 | 7.082 | 6.937 | 6.983 | 14,742,459 | +0.03(+0.48%) |
Apr 08, 2010 | 7.003 | 7.036 | 6.924 | 6.950 | 15,827,231 | -0.11(-1.50%) |
Apr 07, 2010 | 6.871 | 7.076 | 6.851 | 7.056 | 28,096,924 | +0.24(+3.49%) |
Apr 06, 2010 | 6.778 | 6.897 | 6.758 | 6.818 | 11,989,802 | -0.01(-0.19%) |
Apr 05, 2010 | 6.778 | 6.864 | 6.706 | 6.831 | 15,942,742 | +0.09(+1.27%) |
Apr 01, 2010 | 6.587 | 6.745 | 6.745 | 6.745 | 20,234,636 | +0.24(+3.65%) |
Mar 31, 2010 | 6.554 | 6.593 | 6.494 | 6.507 | 10,527,201 | +0.03(+0.41%) |
Mar 30, 2010 | 6.600 | 6.626 | 6.461 | 6.481 | 12,015,073 | -0.11(-1.70%) |
Mar 29, 2010 | 6.600 | 6.640 | 6.521 | 6.593 | 11,030,599 | +0.10(+1.53%) |
Mar 26, 2010 | 6.455 | 6.527 | 6.336 | 6.494 | 18,485,936 | +0.08(+1.23%) |
Mar 25, 2010 | 6.553 | 6.576 | 6.402 | 6.415 | 20,394,664 | -0.07(-1.02%) |
Mar 24, 2010 | 6.626 | 6.659 | 6.468 | 6.481 | 26,670,138 | -0.26(-3.82%) |
Mar 23, 2010 | 6.685 | 6.811 | 6.613 | 6.738 | 15,459,916 | +0.03(+0.39%) |
Mar 22, 2010 | 6.600 | 6.725 | 6.567 | 6.712 | 19,981,198 | +0.00(+0.00%) |
Mar 19, 2010 | 6.764 | 6.784 | 6.586 | 6.712 | 26,541,252 | -0.04(-0.59%) |
Mar 18, 2010 | 6.738 | 6.850 | 6.659 | 6.751 | 15,587,628 | +0.02(+0.29%) |
Mar 17, 2010 | 6.751 | 6.764 | 6.659 | 6.731 | 14,758,980 | +0.00(+0.00%) |
Mar 16, 2010 | 6.692 | 6.738 | 6.646 | 6.731 | 17,430,714 | +0.16(+2.51%) |
Mar 15, 2010 | 6.521 | 6.567 | 6.507 | 6.567 | 12,235,777 | -0.07(-0.99%) |
Mar 12, 2010 | 6.672 | 6.718 | 6.593 | 6.633 | 14,793,983 | +0.00(+0.00%) |
Mar 11, 2010 | 6.573 | 6.652 | 6.494 | 6.633 | 17,341,058 | +0.05(+0.80%) |
Mar 10, 2010 | 6.699 | 6.738 | 6.560 | 6.580 | 20,622,044 | -0.07(-0.99%) |
Mar 09, 2010 | 6.619 | 6.745 | 6.560 | 6.646 | 22,510,668 | -0.06(-0.88%) |
Mar 08, 2010 | 6.936 | 6.989 | 6.679 | 6.705 | 19,760,176 | -0.25(-3.60%) |
Mar 05, 2010 | 7.002 | 7.035 | 6.870 | 6.956 | 20,298,814 | -0.04(-0.57%) |
Mar 04, 2010 | 7.331 | 7.364 | 6.942 | 6.995 | 29,223,260 | -0.35(-4.76%) |
Mar 03, 2010 | 7.219 | 7.384 | 7.147 | 7.345 | 19,505,710 | +0.23(+3.24%) |
Mar 02, 2010 | 7.167 | 7.252 | 7.101 | 7.114 | 23,130,570 | +0.03(+0.47%) |
Mar 01, 2010 | 7.022 | 7.101 | 6.896 | 7.081 | 12,479,226 | +0.13(+1.90%) |
Feb 26, 2010 | 6.989 | 7.015 | 6.850 | 6.949 | 13,811,296 | +0.02(+0.29%) |
Feb 25, 2010 | 6.547 | 6.936 | 6.501 | 6.929 | 22,150,436 | +0.29(+4.37%) |
Feb 24, 2010 | 6.606 | 6.815 | 6.593 | 6.639 | 16,686,159 | -0.03(-0.49%) |
Feb 23, 2010 | 6.870 | 6.936 | 6.639 | 6.672 | 16,016,814 | -0.23(-3.34%) |
Feb 22, 2010 | 7.002 | 7.055 | 6.870 | 6.903 | 11,427,101 | -0.07(-1.04%) |
Feb 19, 2010 | 6.969 | 7.074 | 6.923 | 6.975 | 12,667,751 | -0.08(-1.12%) |
Feb 18, 2010 | 7.081 | 7.167 | 7.048 | 7.055 | 18,806,488 | +0.03(+0.38%) |
Feb 17, 2010 | 7.150 | 7.186 | 6.975 | 7.028 | 17,691,636 | -0.13(-1.75%) |
Feb 16, 2010 | 7.252 | 7.437 | 7.153 | 7.153 | 19,570,012 | +0.13(+1.88%) |
Feb 12, 2010 | 6.936 | 7.022 | 7.022 | 7.022 | 17,875,864 | -0.05(-0.75%) |
Feb 11, 2010 | 6.956 | 7.120 | 6.883 | 7.074 | 21,182,526 | +0.18(+2.58%) |
Feb 10, 2010 | 6.857 | 6.916 | 6.692 | 6.896 | 19,218,834 | +0.03(+0.48%) |
Feb 09, 2010 | 6.764 | 6.936 | 6.725 | 6.863 | 24,477,642 | +0.05(+0.68%) |
Feb 08, 2010 | 6.903 | 6.923 | 6.586 | 6.817 | 20,784,788 | -0.08(-1.15%) |
Feb 05, 2010 | 6.507 | 6.896 | 6.408 | 6.896 | 35,828,220 | +0.40(+6.19%) |
Feb 04, 2010 | 6.699 | 6.738 | 6.481 | 6.494 | 29,960,700 | -0.46(-6.64%) |
Feb 03, 2010 | 6.936 | 7.068 | 6.877 | 6.956 | 13,145,587 | -0.01(-0.19%) |
Feb 02, 2010 | 7.140 | 7.160 | 6.936 | 6.969 | 19,935,204 | +0.04(+0.57%) |
Feb 01, 2010 | 6.738 | 7.041 | 6.718 | 6.929 | 18,602,222 | +0.29(+4.37%) |
Jan 29, 2010 | 6.824 | 6.923 | 6.626 | 6.639 | 28,119,496 | -0.31(-4.46%) |
Jan 28, 2010 | 6.989 | 6.989 | 6.890 | 6.949 | 28,292,058 | +0.07(+1.05%) |
Jan 27, 2010 | 6.956 | 7.008 | 6.712 | 6.877 | 23,713,916 | -0.10(-1.42%) |
Jan 26, 2010 | 6.877 | 7.153 | 6.837 | 6.975 | 21,133,464 | +0.03(+0.47%) |
Jan 25, 2010 | 7.186 | 7.186 | 6.936 | 6.942 | 18,874,744 | -0.16(-2.23%) |
Jan 22, 2010 | 7.008 | 7.252 | 6.956 | 7.101 | 30,723,164 | +0.03(+0.37%) |
Jan 21, 2010 | 7.325 | 7.411 | 7.068 | 7.074 | 30,404,624 | -0.31(-4.20%) |
Jan 20, 2010 | 7.529 | 7.529 | 7.153 | 7.384 | 33,560,728 | -0.31(-4.03%) |
Jan 19, 2010 | 7.627 | 7.747 | 7.608 | 7.694 | 16,246,570 | +0.08(+1.04%) |
Jan 15, 2010 | 7.747 | 7.615 | 7.615 | 7.615 | 22,124,142 | -0.20(-2.61%) |
Jan 14, 2010 | 7.898 | 7.925 | 7.747 | 7.819 | 21,374,102 | -0.07(-0.92%) |
Jan 13, 2010 | 8.096 | 8.116 | 7.734 | 7.892 | 29,965,214 | -0.20(-2.44%) |
Jan 12, 2010 | 8.320 | 8.406 | 7.997 | 8.090 | 22,216,828 | -0.29(-3.46%) |
Jan 11, 2010 | 8.558 | 8.610 | 8.367 | 8.380 | 21,250,680 | +0.11(+1.36%) |
Jan 08, 2010 | 8.175 | 8.268 | 7.958 | 8.268 | 18,387,850 | +0.18(+2.28%) |
Jan 07, 2010 | 8.090 | 8.129 | 7.918 | 8.083 | 18,270,376 | +0.01(+0.08%) |
Jan 06, 2010 | 7.918 | 8.162 | 7.859 | 8.076 | 22,098,466 | +0.29(+3.73%) |
Jan 05, 2010 | 7.819 | 7.978 | 7.720 | 7.786 | 18,968,260 | +0.01(+0.17%) |
Jan 04, 2010 | 7.813 | 7.865 | 7.714 | 7.773 | 15,983,668 | +0.27(+3.60%) |
Dec 31, 2009 | 7.516 | 7.503 | 7.503 | 7.503 | 9,511,417 | +0.10(+1.34%) |
Dec 30, 2009 | 7.457 | 7.503 | 7.378 | 7.404 | 13,401,446 | -0.17(-2.26%) |
Dec 29, 2009 | 7.753 | 7.767 | 7.569 | 7.575 | 12,159,271 | -0.13(-1.63%) |
Dec 28, 2009 | 7.898 | 7.912 | 7.635 | 7.701 | 9,588,559 | -0.07(-0.85%) |
Dec 24, 2009 | 7.846 | 7.852 | 7.727 | 7.767 | 5,845,188 | +0.01(+0.17%) |
Dec 23, 2009 | 7.720 | 7.839 | 7.615 | 7.753 | 15,788,565 | +0.18(+2.35%) |
Dec 22, 2009 | 7.437 | 7.575 | 7.285 | 7.575 | 23,923,506 | +0.16(+2.13%) |
Dec 21, 2009 | 7.641 | 7.681 | 7.325 | 7.417 | 25,762,010 | -0.13(-1.75%) |
Dec 18, 2009 | 7.509 | 7.622 | 7.391 | 7.549 | 32,057,586 | +0.07(+0.97%) |
Dec 17, 2009 | 7.833 | 7.865 | 7.463 | 7.476 | 31,775,994 | -0.61(-7.58%) |
Dec 16, 2009 | 7.997 | 8.142 | 7.938 | 8.090 | 24,353,432 | +0.19(+2.42%) |
Dec 15, 2009 | 8.037 | 8.103 | 7.879 | 7.898 | 18,531,038 | -0.16(-2.04%) |
Dec 14, 2009 | 8.063 | 8.096 | 7.984 | 8.063 | 24,205,244 | +0.12(+1.49%) |
Dec 11, 2009 | 8.254 | 8.268 | 7.885 | 7.945 | 29,068,852 | -0.30(-3.68%) |
Dec 10, 2009 | 8.327 | 8.386 | 8.148 | 8.248 | 20,962,808 | -0.01(-0.08%) |
Dec 09, 2009 | 8.103 | 8.367 | 8.043 | 8.254 | 29,078,880 | +0.21(+2.62%) |
Dec 08, 2009 | 8.182 | 8.287 | 7.978 | 8.043 | 29,424,536 | -0.25(-3.02%) |
Dec 07, 2009 | 8.149 | 8.564 | 8.030 | 8.294 | 38,735,036 | -0.18(-2.18%) |
Dec 04, 2009 | 8.736 | 8.782 | 8.254 | 8.479 | 43,710,956 | -0.45(-5.09%) |
Dec 03, 2009 | 9.131 | 9.197 | 8.901 | 8.934 | 34,318,028 | -0.34(-3.70%) |
Dec 02, 2009 | 9.276 | 9.474 | 9.217 | 9.276 | 35,333,116 | +0.14(+1.52%) |
Dec 01, 2009 | 9.026 | 9.230 | 9.019 | 9.138 | 27,535,136 | +0.35(+3.98%) |
Nov 30, 2009 | 8.637 | 8.927 | 8.591 | 8.789 | 25,709,984 | +0.10(+1.14%) |
Nov 27, 2009 | 8.571 | 8.861 | 8.505 | 8.690 | 23,639,068 | -0.45(-4.91%) |
Nov 25, 2009 | 9.092 | 9.145 | 9.019 | 9.138 | 23,251,442 | +0.30(+3.36%) |
Nov 24, 2009 | 9.046 | 9.046 | 8.769 | 8.841 | 24,980,308 | -0.13(-1.40%) |
Nov 23, 2009 | 9.026 | 9.164 | 8.881 | 8.967 | 28,699,516 | +0.25(+2.87%) |
Nov 20, 2009 | 8.637 | 8.756 | 8.485 | 8.716 | 25,824,252 | -0.07(-0.75%) |
Nov 19, 2009 | 8.578 | 8.828 | 8.406 | 8.782 | 23,708,358 | +0.11(+1.29%) |
Nov 18, 2009 | 8.756 | 8.894 | 8.597 | 8.670 | 33,274,302 | -0.02(-0.23%) |
Nov 17, 2009 | 8.479 | 8.690 | 8.393 | 8.690 | 25,608,458 | +0.07(+0.84%) |
Nov 16, 2009 | 8.610 | 8.749 | 8.512 | 8.617 | 29,083,292 | +0.24(+2.83%) |
Nov 13, 2009 | 8.142 | 8.419 | 8.103 | 8.380 | 27,859,146 | +0.28(+3.50%) |
Nov 12, 2009 | 8.301 | 8.367 | 7.991 | 8.096 | 29,133,724 | -0.30(-3.61%) |
Nov 11, 2009 | 8.518 | 8.630 | 8.353 | 8.400 | 27,918,890 | +0.09(+1.03%) |
Nov 10, 2009 | 8.241 | 8.406 | 8.083 | 8.314 | 26,286,274 | +0.00(+0.00%) |
Nov 09, 2009 | 8.228 | 8.400 | 8.195 | 8.314 | 34,201,288 | +0.37(+4.65%) |
Nov 06, 2009 | 7.767 | 8.024 | 7.747 | 7.945 | 31,305,416 | +0.29(+3.79%) |
Nov 05, 2009 | 7.787 | 7.872 | 7.635 | 7.654 | 23,019,618 | -0.12(-1.53%) |
Nov 04, 2009 | 7.886 | 7.958 | 7.602 | 7.773 | 56,679,836 | +0.07(+0.94%) |
Nov 03, 2009 | 7.035 | 7.714 | 6.962 | 7.701 | 46,021,468 | +0.57(+8.05%) |
Nov 02, 2009 | 7.206 | 7.345 | 6.923 | 7.127 | 36,547,116 | +0.11(+1.50%) |
Oct 30, 2009 | 7.266 | 7.298 | 6.731 | 7.022 | 38,507,068 | -0.30(-4.14%) |
Oct 29, 2009 | 7.074 | 7.384 | 6.962 | 7.325 | 31,952,582 | +0.41(+5.91%) |
Oct 28, 2009 | 7.292 | 7.483 | 6.877 | 6.916 | 38,188,392 | -0.53(-7.09%) |
Oct 27, 2009 | 7.457 | 7.470 | 7.193 | 7.444 | 29,299,082 | -0.01(-0.09%) |
Oct 26, 2009 | 7.918 | 8.083 | 7.424 | 7.450 | 33,890,816 | -0.53(-6.61%) |
Oct 23, 2009 | 7.964 | 8.011 | 7.892 | 7.978 | 35,624,644 | +0.09(+1.17%) |
Oct 22, 2009 | 7.925 | 7.987 | 7.793 | 7.885 | 24,230,148 | -0.05(-0.58%) |
Oct 21, 2009 | 7.879 | 8.241 | 7.839 | 7.931 | 32,629,784 | -0.02(-0.25%) |
Oct 20, 2009 | 7.833 | 8.043 | 7.819 | 7.951 | 31,901,112 | -0.28(-3.44%) |
Oct 19, 2009 | 8.182 | 8.314 | 7.984 | 8.235 | 28,586,948 | +0.07(+0.89%) |
Oct 16, 2009 | 7.879 | 8.202 | 7.819 | 8.162 | 34,100,684 | +0.22(+2.74%) |
Oct 15, 2009 | 8.017 | 8.182 | 7.918 | 7.945 | 29,976,618 | -0.28(-3.45%) |
Oct 14, 2009 | 8.386 | 8.393 | 8.162 | 8.228 | 27,974,392 | -0.06(-0.72%) |
Oct 13, 2009 | 8.142 | 8.380 | 8.043 | 8.287 | 36,012,616 | +0.24(+3.03%) |
Oct 12, 2009 | 8.253 | 8.413 | 7.958 | 8.043 | 29,057,560 | +0.09(+1.08%) |
Oct 09, 2009 | 7.978 | 8.063 | 7.859 | 7.958 | 25,275,476 | -0.11(-1.39%) |
Oct 08, 2009 | 7.767 | 8.189 | 7.641 | 8.070 | 52,913,856 | +0.49(+6.53%) |
Oct 07, 2009 | 7.549 | 7.628 | 7.338 | 7.575 | 35,787,764 | +0.09(+1.23%) |
Oct 06, 2009 | 7.292 | 7.542 | 7.226 | 7.483 | 43,126,936 | +0.62(+9.03%) |
Oct 05, 2009 | 6.659 | 6.942 | 6.646 | 6.863 | 19,356,232 | +0.24(+3.58%) |
Oct 02, 2009 | 6.619 | 6.909 | 6.580 | 6.626 | 25,633,946 | -0.05(-0.69%) |
Oct 01, 2009 | 7.120 | 7.120 | 6.626 | 6.672 | 27,188,792 | -0.39(-5.51%) |
Sep 30, 2009 | 6.975 | 7.147 | 6.803 | 7.061 | 27,284,938 | +0.21(+3.08%) |
Sep 29, 2009 | 6.626 | 6.896 | 6.626 | 6.850 | 21,263,026 | +0.05(+0.68%) |
Sep 28, 2009 | 6.659 | 6.824 | 6.600 | 6.804 | 14,607,535 | +0.15(+2.28%) |
Sep 25, 2009 | 6.718 | 6.830 | 6.600 | 6.652 | 22,563,038 | -0.18(-2.61%) |
Sep 24, 2009 | 7.140 | 7.140 | 6.699 | 6.830 | 22,944,954 | -0.18(-2.63%) |
Sep 23, 2009 | 7.239 | 7.318 | 7.002 | 7.015 | 20,419,890 | -0.24(-3.27%) |
Sep 22, 2009 | 7.404 | 7.411 | 7.200 | 7.252 | 19,493,772 | +0.16(+2.23%) |
Sep 21, 2009 | 6.837 | 7.127 | 6.791 | 7.094 | 21,955,522 | -0.09(-1.19%) |
Sep 18, 2009 | 7.351 | 7.364 | 7.074 | 7.180 | 20,016,614 | -0.26(-3.46%) |
Sep 17, 2009 | 7.444 | 7.575 | 7.147 | 7.437 | 27,323,094 | -0.03(-0.44%) |
Sep 16, 2009 | 7.575 | 7.575 | 7.463 | 7.470 | 25,939,696 | +0.18(+2.44%) |
Sep 15, 2009 | 7.022 | 7.345 | 6.982 | 7.292 | 21,660,484 | +0.26(+3.65%) |
Sep 14, 2009 | 6.929 | 7.101 | 6.929 | 7.035 | 16,313,248 | -0.07(-1.02%) |
Sep 11, 2009 | 7.246 | 7.345 | 7.035 | 7.107 | 27,286,124 | +0.09(+1.32%) |
Sep 10, 2009 | 6.619 | 7.035 | 6.600 | 7.015 | 24,263,084 | +0.32(+4.72%) |
Sep 09, 2009 | 6.975 | 7.028 | 6.633 | 6.699 | 27,917,520 | -0.22(-3.24%) |
Sep 08, 2009 | 7.378 | 7.457 | 6.896 | 6.923 | 45,784,760 | -0.09(-1.22%) |
Sep 04, 2009 | 6.929 | 7.107 | 6.844 | 7.008 | 31,199,886 | +0.01(+0.19%) |
Sep 03, 2009 | 6.817 | 7.120 | 6.600 | 6.995 | 54,390,592 | +0.28(+4.12%) |
Sep 02, 2009 | 6.052 | 6.758 | 6.046 | 6.718 | 53,456,848 | +0.76(+12.85%) |
Sep 01, 2009 | 6.026 | 6.184 | 5.914 | 5.954 | 15,757,919 | -0.11(-1.85%) |
Aug 31, 2009 | 6.033 | 6.092 | 5.967 | 6.066 | 11,971,456 | -0.09(-1.39%) |
Aug 28, 2009 | 6.118 | 6.171 | 6.039 | 6.151 | 13,512,044 | +0.15(+2.41%) |
Aug 27, 2009 | 5.874 | 6.013 | 5.723 | 6.006 | 13,227,212 | +0.13(+2.24%) |
Aug 26, 2009 | 5.954 | 5.954 | 5.822 | 5.874 | 10,598,887 | -0.08(-1.33%) |
Aug 25, 2009 | 6.046 | 6.066 | 5.914 | 5.954 | 10,888,911 | +0.02(+0.33%) |
Aug 24, 2009 | 5.960 | 6.066 | 5.888 | 5.934 | 14,926,160 | -0.01(-0.22%) |
Aug 21, 2009 | 5.980 | 6.066 | 5.940 | 5.947 | 12,291,664 | +0.07(+1.23%) |
Aug 20, 2009 | 5.841 | 5.927 | 5.815 | 5.874 | 10,638,273 | +0.01(+0.22%) |
Aug 19, 2009 | 5.617 | 5.921 | 5.611 | 5.861 | 18,235,048 | +0.13(+2.30%) |
Aug 18, 2009 | 5.690 | 5.769 | 5.644 | 5.729 | 14,395,080 | +0.11(+1.90%) |
Aug 17, 2009 | 5.723 | 5.769 | 5.551 | 5.623 | 17,284,324 | -0.32(-5.35%) |
Aug 14, 2009 | 6.059 | 6.105 | 5.881 | 5.940 | 15,069,567 | -0.09(-1.42%) |
Aug 13, 2009 | 6.085 | 6.118 | 5.947 | 6.026 | 15,204,810 | +0.08(+1.33%) |
Aug 12, 2009 | 5.855 | 6.026 | 5.835 | 5.947 | 16,977,654 | +0.08(+1.35%) |
Aug 11, 2009 | 5.907 | 5.934 | 5.822 | 5.868 | 12,517,577 | -0.07(-1.22%) |
Aug 10, 2009 | 5.973 | 6.019 | 5.881 | 5.940 | 13,050,193 | -0.14(-2.28%) |
Aug 07, 2009 | 6.204 | 6.243 | 6.052 | 6.079 | 15,236,280 | -0.15(-2.33%) |
Aug 06, 2009 | 6.408 | 6.440 | 6.184 | 6.224 | 17,677,996 | -0.13(-2.07%) |
Aug 05, 2009 | 6.422 | 6.481 | 6.178 | 6.356 | 23,476,246 | -0.12(-1.83%) |
Aug 04, 2009 | 6.415 | 6.586 | 6.316 | 6.474 | 16,030,026 | +0.12(+1.87%) |
Aug 03, 2009 | 6.402 | 6.521 | 6.356 | 6.356 | 15,123,433 | +0.10(+1.58%) |
Jul 31, 2009 | 5.980 | 6.290 | 5.901 | 6.257 | 20,919,608 | +0.33(+5.56%) |
Jul 30, 2009 | 5.927 | 5.986 | 5.864 | 5.927 | 12,241,247 | +0.16(+2.86%) |
Jul 29, 2009 | 5.861 | 5.901 | 5.703 | 5.762 | 15,414,568 | -0.18(-3.10%) |
Jul 28, 2009 | 6.000 | 6.023 | 5.828 | 5.947 | 17,486,618 | -0.13(-2.17%) |
Jul 27, 2009 | 6.250 | 6.283 | 6.039 | 6.079 | 15,477,753 | -0.15(-2.43%) |
Jul 24, 2009 | 6.277 | 6.356 | 6.171 | 6.230 | 12,979,159 | +0.02(+0.32%) |
Jul 23, 2009 | 6.191 | 6.395 | 6.184 | 6.211 | 17,243,048 | -0.05(-0.74%) |
Jul 22, 2009 | 6.197 | 6.369 | 6.158 | 6.257 | 13,114,571 | -0.03(-0.42%) |
Jul 21, 2009 | 6.553 | 6.573 | 6.138 | 6.283 | 16,943,686 | -0.19(-2.95%) |
Jul 20, 2009 | 6.448 | 6.507 | 6.336 | 6.474 | 16,719,487 | +0.26(+4.14%) |
Jul 17, 2009 | 6.237 | 6.290 | 6.146 | 6.217 | 11,511,965 | +0.01(+0.11%) |
Jul 16, 2009 | 6.158 | 6.244 | 6.052 | 6.211 | 11,113,648 | +0.02(+0.32%) |
Jul 15, 2009 | 6.237 | 6.270 | 6.164 | 6.191 | 19,295,432 | +0.22(+3.76%) |
Jul 14, 2009 | 5.907 | 6.000 | 5.828 | 5.967 | 16,880,770 | +0.16(+2.72%) |
Jul 13, 2009 | 5.525 | 5.815 | 5.512 | 5.808 | 14,573,162 | +0.15(+2.68%) |
Jul 10, 2009 | 5.604 | 5.709 | 5.538 | 5.657 | 10,564,311 | -0.43(-7.04%) |
Jul 09, 2009 | 5.644 | 6.085 | 5.588 | 6.085 | 15,373,557 | +0.53(+9.62%) |
Jul 08, 2009 | 5.710 | 5.795 | 5.419 | 5.551 | 22,946,774 | -0.21(-3.66%) |
Jul 07, 2009 | 5.795 | 5.927 | 5.743 | 5.762 | 14,967,320 | -0.01(-0.11%) |
Jul 06, 2009 | 5.848 | 5.881 | 5.696 | 5.769 | 14,008,327 | -0.26(-4.27%) |
Jul 02, 2009 | 6.052 | 6.105 | 5.914 | 6.026 | 14,664,680 | -0.22(-3.48%) |
Jul 01, 2009 | 6.019 | 6.263 | 5.967 | 6.244 | 20,386,528 | +0.42(+7.13%) |
Jun 30, 2009 | 6.072 | 6.105 | 5.749 | 5.828 | 17,445,936 | -0.24(-3.91%) |
Jun 29, 2009 | 6.052 | 6.145 | 5.986 | 6.066 | 10,684,511 | +0.05(+0.88%) |
Jun 26, 2009 | 6.250 | 6.263 | 5.980 | 6.013 | 16,108,486 | -0.16(-2.67%) |
Jun 25, 2009 | 6.072 | 6.191 | 6.033 | 6.178 | 18,559,510 | +0.20(+3.31%) |
Jun 24, 2009 | 5.980 | 6.132 | 5.901 | 5.980 | 23,244,836 | +0.19(+3.30%) |
Jun 23, 2009 | 5.630 | 5.828 | 5.439 | 5.789 | 23,344,194 | +0.22(+4.03%) |
Jun 22, 2009 | 5.795 | 5.835 | 5.565 | 5.565 | 35,227,180 | -0.51(-8.36%) |
Jun 19, 2009 | 5.940 | 6.158 | 5.914 | 6.072 | 21,264,716 | +0.20(+3.48%) |
Jun 18, 2009 | 6.052 | 6.184 | 5.855 | 5.868 | 23,594,284 | -0.20(-3.26%) |
Jun 17, 2009 | 6.112 | 6.112 | 5.841 | 6.066 | 24,709,726 | +0.01(+0.11%) |
Jun 16, 2009 | 6.092 | 6.204 | 5.954 | 6.059 | 25,963,206 | +0.13(+2.11%) |
Jun 15, 2009 | 6.263 | 6.263 | 5.855 | 5.934 | 39,713,240 | -0.33(-5.26%) |
Jun 12, 2009 | 6.389 | 6.461 | 6.197 | 6.263 | 23,580,548 | -0.26(-4.04%) |
Jun 11, 2009 | 6.626 | 6.801 | 6.431 | 6.527 | 34,592,872 | -0.17(-2.56%) |
Jun 10, 2009 | 7.127 | 7.140 | 6.626 | 6.699 | 30,518,038 | -0.30(-4.24%) |
Jun 09, 2009 | 7.219 | 7.292 | 6.995 | 6.995 | 17,109,396 | -0.07(-1.03%) |
Jun 08, 2009 | 6.811 | 7.081 | 6.745 | 7.068 | 23,296,370 | +0.05(+0.66%) |
Jun 05, 2009 | 7.101 | 7.219 | 6.903 | 7.022 | 24,480,982 | -0.43(-5.75%) |
Jun 04, 2009 | 7.424 | 7.516 | 7.298 | 7.450 | 20,676,064 | +0.23(+3.20%) |
Jun 03, 2009 | 7.687 | 7.714 | 7.028 | 7.219 | 26,722,168 | -0.58(-7.44%) |
Jun 02, 2009 | 7.516 | 7.865 | 7.463 | 7.800 | 21,107,808 | +0.28(+3.77%) |
Jun 01, 2009 | 7.846 | 7.912 | 7.483 | 7.516 | 26,030,054 | -0.24(-3.14%) |
May 29, 2009 | 7.681 | 7.806 | 7.542 | 7.760 | 30,291,816 | +0.42(+5.66%) |
May 28, 2009 | 7.140 | 7.404 | 7.114 | 7.345 | 27,001,886 | +0.32(+4.60%) |
May 27, 2009 | 7.035 | 7.107 | 6.863 | 7.022 | 19,808,434 | +0.01(+0.19%) |
May 26, 2009 | 6.764 | 7.055 | 6.679 | 7.008 | 16,640,931 | -0.04(-0.56%) |
May 22, 2009 | 6.989 | 7.219 | 6.969 | 7.048 | 25,956,040 | +0.13(+1.91%) |
May 21, 2009 | 6.586 | 6.929 | 6.323 | 6.916 | 38,748,636 | +0.32(+4.90%) |
May 20, 2009 | 6.158 | 6.626 | 6.158 | 6.593 | 37,108,452 | +0.55(+9.05%) |
May 19, 2009 | 5.914 | 6.158 | 5.828 | 6.046 | 17,465,646 | +0.20(+3.38%) |
May 18, 2009 | 5.848 | 5.894 | 5.631 | 5.848 | 12,589,238 | +0.00(+0.00%) |
May 15, 2009 | 5.940 | 6.099 | 5.729 | 5.848 | 18,184,510 | -0.13(-2.21%) |
May 14, 2009 | 5.841 | 6.046 | 5.756 | 5.980 | 12,099,363 | +0.08(+1.34%) |
May 13, 2009 | 5.861 | 6.204 | 5.848 | 5.901 | 21,081,032 | -0.09(-1.43%) |
May 12, 2009 | 5.749 | 6.000 | 5.690 | 5.986 | 20,136,112 | +0.34(+5.95%) |
May 11, 2009 | 5.657 | 5.775 | 5.525 | 5.650 | 13,776,849 | -0.11(-1.83%) |
May 08, 2009 | 5.703 | 5.762 | 5.565 | 5.756 | 13,540,099 | +0.12(+2.11%) |
May 07, 2009 | 5.934 | 6.039 | 5.565 | 5.637 | 20,488,828 | -0.17(-2.95%) |
May 06, 2009 | 5.749 | 5.835 | 5.703 | 5.808 | 13,520,685 | +0.24(+4.26%) |
May 05, 2009 | 5.690 | 5.762 | 5.479 | 5.571 | 13,455,657 | -0.01(-0.12%) |
May 04, 2009 | 5.380 | 5.597 | 5.354 | 5.578 | 14,666,271 | +0.28(+5.35%) |