Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 11.21 | 11.63 | 10.98 | 11.07 | 1,558,732 | -0.17(-1.51%) |
Jun 29, 2010 | 11.55 | 11.60 | 11.09 | 11.24 | 1,721,085 | -0.97(-7.94%) |
Jun 25, 2010 | 11.96 | 12.41 | 11.61 | 12.21 | 1,810,697 | +0.55(+4.72%) |
Jun 24, 2010 | 11.74 | 11.97 | 11.50 | 11.66 | 1,502,492 | -0.22(-1.85%) |
Jun 23, 2010 | 12.07 | 12.20 | 11.80 | 11.88 | 1,273,644 | -0.18(-1.49%) |
Jun 22, 2010 | 12.91 | 13.13 | 12.04 | 12.06 | 2,062,280 | -0.83(-6.44%) |
Jun 21, 2010 | 13.48 | 13.50 | 12.75 | 12.89 | 1,138,276 | -0.28(-2.10%) |
Jun 18, 2010 | 13.33 | 13.39 | 13.11 | 13.17 | 2,171,354 | -0.08(-0.63%) |
Jun 17, 2010 | 13.15 | 13.40 | 13.00 | 13.25 | 844,426 | -0.02(-0.15%) |
Jun 16, 2010 | 13.13 | 13.49 | 13.04 | 13.27 | 950,697 | -0.07(-0.52%) |
Jun 15, 2010 | 13.01 | 13.37 | 12.89 | 13.34 | 3,116,428 | +0.29(+2.22%) |
Jun 14, 2010 | 12.99 | 13.28 | 12.50 | 13.05 | 1,215,519 | +0.16(+1.24%) |
Jun 11, 2010 | 12.42 | 12.97 | 12.31 | 12.89 | 1,753,801 | +0.20(+1.58%) |
Jun 10, 2010 | 12.10 | 12.69 | 12.09 | 12.69 | 1,832,687 | +0.83(+7.00%) |
Jun 09, 2010 | 11.99 | 12.32 | 11.78 | 11.86 | 1,679,740 | +0.04(+0.34%) |
Jun 08, 2010 | 12.03 | 12.30 | 11.45 | 11.82 | 2,936,622 | -0.18(-1.50%) |
Jun 07, 2010 | 13.02 | 13.09 | 11.95 | 12.00 | 1,707,555 | -0.90(-6.98%) |
Jun 04, 2010 | 12.90 | 13.11 | 12.65 | 12.90 | 2,154,725 | -0.44(-3.30%) |
Jun 03, 2010 | 13.46 | 13.50 | 13.09 | 13.34 | 2,477,920 | +0.06(+0.45%) |
Jun 02, 2010 | 12.63 | 13.28 | 12.63 | 13.28 | 2,351,126 | +0.63(+4.98%) |
Jun 01, 2010 | 12.72 | 13.25 | 12.62 | 12.65 | 1,377,193 | -0.24(-1.86%) |
May 28, 2010 | 13.12 | 13.32 | 12.73 | 12.89 | 1,373,734 | -0.23(-1.75%) |
May 27, 2010 | 12.77 | 13.12 | 12.60 | 13.12 | 2,039,426 | +0.73(+5.93%) |
May 26, 2010 | 12.66 | 13.08 | 12.26 | 12.38 | 3,167,056 | -0.18(-1.39%) |
May 25, 2010 | 11.76 | 12.58 | 11.37 | 12.56 | 2,287,474 | +0.16(+1.29%) |
May 24, 2010 | 12.40 | 12.80 | 12.25 | 12.40 | 1,531,563 | -0.06(-0.48%) |
May 21, 2010 | 11.74 | 12.76 | 11.57 | 12.46 | 2,573,639 | +0.46(+3.83%) |
May 20, 2010 | 12.13 | 12.60 | 11.99 | 12.00 | 2,384,252 | -0.94(-7.26%) |
May 19, 2010 | 13.25 | 13.30 | 12.52 | 12.94 | 1,999,214 | -0.40(-3.00%) |
May 18, 2010 | 13.76 | 14.00 | 13.21 | 13.34 | 2,748,577 | -0.29(-2.13%) |
May 17, 2010 | 13.61 | 13.76 | 13.02 | 13.63 | 1,860,025 | +0.14(+1.04%) |
May 14, 2010 | 13.85 | 13.87 | 13.16 | 13.49 | 2,008,729 | -0.40(-2.88%) |
May 13, 2010 | 14.10 | 14.35 | 13.86 | 13.89 | 2,444,249 | -0.30(-2.11%) |
May 12, 2010 | 13.31 | 14.26 | 13.24 | 14.19 | 2,485,396 | +0.92(+6.93%) |
May 11, 2010 | 13.36 | 13.70 | 12.56 | 13.27 | 2,559,389 | +0.17(+1.30%) |
May 10, 2010 | 12.92 | 13.17 | 12.22 | 13.10 | 2,775,000 | +1.51(+13.03%) |
May 07, 2010 | 12.35 | 12.41 | 10.73 | 11.59 | 4,512,450 | -0.55(-4.53%) |
May 06, 2010 | 13.80 | 13.82 | 10.13 | 12.14 | 5,305,842 | -0.92(-7.04%) |
May 05, 2010 | 12.84 | 13.31 | 8.500 | 13.06 | 3,701,770 | -0.01(-0.08%) |
May 04, 2010 | 13.50 | 13.58 | 12.90 | 13.07 | 3,295,848 | -0.69(-5.01%) |
May 03, 2010 | 13.49 | 13.88 | 13.23 | 13.76 | 1,838,380 | +0.32(+2.38%) |
Apr 30, 2010 | 13.64 | 13.84 | 13.25 | 13.44 | 1,255,287 | -0.24(-1.75%) |
Apr 29, 2010 | 13.31 | 13.69 | 13.22 | 13.68 | 1,998,290 | +0.45(+3.40%) |
Apr 28, 2010 | 13.29 | 13.57 | 13.21 | 13.23 | 1,611,450 | -0.03(-0.23%) |
Apr 27, 2010 | 13.92 | 14.08 | 13.22 | 13.26 | 1,986,688 | -0.70(-5.01%) |
Apr 26, 2010 | 14.07 | 14.29 | 13.95 | 13.96 | 859,326 | -0.17(-1.20%) |
Apr 23, 2010 | 13.66 | 14.21 | 13.66 | 14.13 | 992,290 | +0.44(+3.21%) |
Apr 22, 2010 | 13.49 | 13.72 | 13.03 | 13.69 | 1,902,497 | +0.01(+0.07%) |
Apr 21, 2010 | 14.05 | 14.07 | 13.47 | 13.68 | 1,384,036 | -0.31(-2.22%) |
Apr 20, 2010 | 13.76 | 14.03 | 13.51 | 13.99 | 1,622,364 | +0.26(+1.89%) |
Apr 19, 2010 | 13.78 | 13.97 | 13.31 | 13.73 | 1,815,765 | -0.12(-0.87%) |
Apr 16, 2010 | 14.16 | 14.30 | 13.51 | 13.85 | 1,929,574 | -0.36(-2.53%) |
Apr 15, 2010 | 14.41 | 14.50 | 14.16 | 14.21 | 1,382,563 | -0.20(-1.39%) |
Apr 14, 2010 | 14.20 | 14.45 | 13.94 | 14.41 | 2,026,445 | +0.25(+1.77%) |
Apr 13, 2010 | 14.78 | 14.92 | 14.10 | 14.16 | 2,342,238 | -0.62(-4.19%) |
Apr 12, 2010 | 14.74 | 14.98 | 14.60 | 14.78 | 1,435,744 | +0.13(+0.89%) |
Apr 09, 2010 | 14.63 | 14.87 | 14.40 | 14.65 | 1,438,978 | +0.06(+0.41%) |
Apr 08, 2010 | 14.23 | 14.64 | 14.03 | 14.59 | 1,081,925 | +0.36(+2.53%) |
Apr 07, 2010 | 14.48 | 14.56 | 13.98 | 14.23 | 2,970,686 | -0.31(-2.13%) |
Apr 06, 2010 | 14.55 | 14.71 | 14.40 | 14.54 | 1,549,326 | -0.06(-0.41%) |
Apr 05, 2010 | 14.30 | 14.71 | 14.16 | 14.60 | 1,739,245 | +0.30(+2.10%) |
Apr 01, 2010 | 14.09 | 14.30 | 14.30 | 14.30 | 1,376,600 | +0.37(+2.66%) |
Mar 31, 2010 | 13.89 | 14.22 | 13.88 | 13.93 | 979,183 | -0.08(-0.57%) |
Mar 30, 2010 | 14.04 | 14.15 | 13.82 | 14.01 | 1,520,233 | -0.05(-0.36%) |
Mar 29, 2010 | 14.11 | 14.28 | 14.01 | 14.06 | 1,212,450 | -0.01(-0.07%) |
Mar 26, 2010 | 13.94 | 14.49 | 13.94 | 14.07 | 2,001,624 | +0.15(+1.08%) |
Mar 25, 2010 | 14.23 | 14.44 | 13.91 | 13.92 | 1,781,187 | -0.19(-1.35%) |
Mar 24, 2010 | 14.05 | 14.29 | 13.99 | 14.11 | 1,850,808 | -0.04(-0.28%) |
Mar 23, 2010 | 13.37 | 14.32 | 13.27 | 14.15 | 5,920,559 | +0.96(+7.28%) |
Mar 22, 2010 | 12.56 | 13.31 | 12.04 | 13.19 | 3,749,194 | +0.53(+4.19%) |
Mar 19, 2010 | 13.19 | 13.27 | 12.66 | 12.66 | 3,262,130 | -0.45(-3.43%) |
Mar 18, 2010 | 13.39 | 13.41 | 12.95 | 13.11 | 1,720,831 | -0.27(-2.02%) |
Mar 17, 2010 | 13.05 | 13.44 | 12.85 | 13.38 | 2,145,720 | +0.39(+3.00%) |
Mar 16, 2010 | 13.04 | 13.05 | 12.85 | 12.99 | 1,349,284 | +0.01(+0.08%) |
Mar 15, 2010 | 12.90 | 13.05 | 12.72 | 12.98 | 1,163,643 | -0.02(-0.15%) |
Mar 12, 2010 | 13.20 | 13.24 | 12.88 | 13.00 | 1,936,796 | -0.07(-0.54%) |
Mar 11, 2010 | 12.42 | 13.25 | 12.42 | 13.07 | 3,614,148 | +0.65(+5.23%) |
Mar 10, 2010 | 12.57 | 12.80 | 12.36 | 12.42 | 3,493,174 | -0.17(-1.35%) |
Mar 09, 2010 | 11.99 | 12.62 | 11.77 | 12.59 | 4,379,809 | +0.60(+5.00%) |
Mar 08, 2010 | 11.60 | 12.03 | 11.49 | 11.99 | 2,243,093 | +0.39(+3.36%) |
Mar 05, 2010 | 11.48 | 11.60 | 11.34 | 11.60 | 2,195,419 | +0.26(+2.29%) |
Mar 04, 2010 | 11.50 | 11.57 | 11.13 | 11.34 | 1,368,101 | -0.09(-0.79%) |
Mar 03, 2010 | 11.50 | 11.65 | 11.27 | 11.43 | 1,589,847 | -0.01(-0.09%) |
Mar 02, 2010 | 11.57 | 11.74 | 11.41 | 11.44 | 1,838,582 | -0.06(-0.52%) |
Mar 01, 2010 | 10.71 | 11.50 | 10.67 | 11.50 | 3,247,071 | +0.84(+7.88%) |
Feb 26, 2010 | 10.73 | 10.80 | 10.50 | 10.66 | 1,191,700 | +0.08(+0.76%) |
Feb 25, 2010 | 10.32 | 10.60 | 10.20 | 10.58 | 1,243,198 | +0.07(+0.67%) |
Feb 24, 2010 | 10.55 | 10.75 | 10.48 | 10.51 | 949,030 | -0.03(-0.28%) |
Feb 23, 2010 | 10.71 | 10.76 | 10.31 | 10.54 | 1,767,988 | -0.17(-1.59%) |
Feb 22, 2010 | 10.87 | 10.97 | 10.60 | 10.71 | 1,702,467 | -0.15(-1.38%) |
Feb 19, 2010 | 10.74 | 11.17 | 10.43 | 10.86 | 2,687,269 | +0.14(+1.31%) |
Feb 18, 2010 | 10.91 | 11.16 | 10.71 | 10.72 | 2,770,154 | -0.34(-3.07%) |
Feb 17, 2010 | 11.19 | 11.29 | 10.99 | 11.06 | 2,191,118 | -0.14(-1.25%) |
Feb 16, 2010 | 11.15 | 11.24 | 10.89 | 11.20 | 3,071,523 | +0.11(+0.99%) |
Feb 12, 2010 | 10.52 | 11.09 | 11.09 | 11.09 | 3,544,900 | +0.43(+4.03%) |
Feb 11, 2010 | 10.46 | 10.74 | 10.29 | 10.66 | 1,052,469 | +0.21(+2.01%) |
Feb 10, 2010 | 10.34 | 10.45 | 10.09 | 10.45 | 1,219,564 | +0.17(+1.65%) |
Feb 09, 2010 | 10.15 | 10.45 | 10.07 | 10.28 | 2,102,388 | +0.32(+3.21%) |
Feb 08, 2010 | 10.21 | 10.24 | 9.880 | 9.960 | 1,306,067 | -0.23(-2.26%) |
Feb 05, 2010 | 10.06 | 10.31 | 9.850 | 10.19 | 2,742,574 | +0.18(+1.80%) |
Feb 04, 2010 | 10.49 | 10.63 | 9.960 | 10.01 | 3,110,927 | -0.61(-5.74%) |
Feb 03, 2010 | 10.73 | 10.87 | 10.56 | 10.62 | 1,983,612 | -0.31(-2.84%) |
Feb 02, 2010 | 10.67 | 10.97 | 10.51 | 10.93 | 2,048,051 | +0.30(+2.82%) |
Feb 01, 2010 | 10.76 | 10.78 | 10.47 | 10.63 | 1,438,367 | -0.05(-0.47%) |
Jan 29, 2010 | 10.50 | 10.85 | 10.38 | 10.68 | 4,703,630 | +0.31(+2.99%) |
Jan 28, 2010 | 10.12 | 10.50 | 10.00 | 10.37 | 2,735,919 | +0.31(+3.08%) |
Jan 27, 2010 | 10.25 | 10.33 | 9.940 | 10.06 | 2,430,330 | -0.23(-2.24%) |
Jan 26, 2010 | 9.750 | 10.37 | 9.620 | 10.29 | 4,569,698 | +0.50(+5.11%) |
Jan 25, 2010 | 9.620 | 9.830 | 9.370 | 9.790 | 3,232,754 | +0.32(+3.38%) |
Jan 22, 2010 | 9.370 | 9.760 | 9.160 | 9.470 | 3,400,077 | +0.06(+0.64%) |
Jan 21, 2010 | 9.860 | 9.890 | 9.285 | 9.410 | 1,968,033 | -0.40(-4.08%) |
Jan 20, 2010 | 9.960 | 10.10 | 9.680 | 9.810 | 1,755,992 | -0.21(-2.10%) |
Jan 19, 2010 | 9.900 | 10.08 | 9.830 | 10.02 | 2,622,579 | +0.16(+1.62%) |
Jan 15, 2010 | 9.980 | 9.860 | 9.860 | 9.860 | 2,953,100 | -0.30(-2.95%) |
Jan 14, 2010 | 10.31 | 10.39 | 10.08 | 10.16 | 2,889,549 | -0.17(-1.65%) |
Jan 13, 2010 | 10.36 | 10.46 | 10.04 | 10.33 | 2,134,874 | -0.03(-0.29%) |
Jan 12, 2010 | 10.99 | 11.00 | 10.34 | 10.36 | 4,204,503 | -0.73(-6.58%) |
Jan 11, 2010 | 10.96 | 11.24 | 10.88 | 11.09 | 2,280,522 | +0.15(+1.37%) |
Jan 08, 2010 | 10.82 | 11.00 | 10.75 | 10.94 | 1,529,416 | +0.12(+1.11%) |
Jan 07, 2010 | 11.00 | 11.06 | 10.62 | 10.82 | 3,680,290 | -0.18(-1.64%) |
Jan 06, 2010 | 10.38 | 11.09 | 10.35 | 11.00 | 8,046,687 | +0.73(+7.11%) |
Jan 05, 2010 | 9.510 | 10.29 | 9.450 | 10.27 | 7,608,870 | +0.77(+8.11%) |
Jan 04, 2010 | 9.220 | 9.510 | 9.170 | 9.500 | 1,867,367 | +0.39(+4.28%) |
Dec 31, 2009 | 9.330 | 9.110 | 9.110 | 9.110 | 1,267,900 | -0.18(-1.94%) |
Dec 30, 2009 | 9.260 | 9.329 | 9.100 | 9.290 | 1,205,103 | +0.01(+0.11%) |
Dec 29, 2009 | 9.450 | 9.560 | 9.130 | 9.280 | 1,726,649 | -0.12(-1.28%) |
Dec 28, 2009 | 9.300 | 9.560 | 9.300 | 9.400 | 1,406,782 | +0.13(+1.40%) |
Dec 24, 2009 | 9.290 | 9.470 | 9.170 | 9.270 | 1,518,990 | +0.05(+0.54%) |
Dec 23, 2009 | 9.110 | 9.250 | 8.930 | 9.220 | 1,911,966 | +0.17(+1.88%) |
Dec 22, 2009 | 8.720 | 9.080 | 8.690 | 9.050 | 2,193,406 | +0.32(+3.67%) |
Dec 21, 2009 | 8.880 | 9.050 | 8.700 | 8.730 | 6,415,613 | +0.24(+2.83%) |
Dec 18, 2009 | 8.220 | 8.620 | 8.150 | 8.490 | 11,062,454 | +0.39(+4.81%) |
Dec 17, 2009 | 8.130 | 8.210 | 7.970 | 8.100 | 2,588,586 | +0.14(+1.76%) |
Dec 16, 2009 | 8.130 | 8.190 | 7.890 | 7.960 | 1,784,242 | -0.10(-1.24%) |
Dec 15, 2009 | 8.000 | 8.260 | 7.960 | 8.060 | 2,581,196 | -0.03(-0.37%) |
Dec 14, 2009 | 8.020 | 8.100 | 7.830 | 8.090 | 1,755,306 | +0.07(+0.87%) |
Dec 11, 2009 | 8.090 | 8.200 | 7.960 | 8.020 | 1,594,869 | +0.03(+0.38%) |
Dec 10, 2009 | 8.210 | 8.250 | 7.955 | 7.990 | 2,635,374 | -0.19(-2.32%) |
Dec 09, 2009 | 8.120 | 8.280 | 7.920 | 8.180 | 2,671,740 | -0.03(-0.37%) |
Dec 08, 2009 | 7.980 | 8.300 | 7.680 | 8.210 | 6,899,609 | +0.28(+3.53%) |
Dec 07, 2009 | 8.260 | 8.390 | 7.900 | 7.930 | 2,953,759 | -0.36(-4.34%) |
Dec 04, 2009 | 8.340 | 8.399 | 8.080 | 8.290 | 2,094,507 | +0.22(+2.73%) |
Dec 03, 2009 | 8.330 | 8.390 | 8.050 | 8.070 | 2,220,001 | -0.27(-3.24%) |
Dec 02, 2009 | 8.370 | 8.420 | 8.060 | 8.340 | 3,359,164 | -0.06(-0.71%) |
Dec 01, 2009 | 8.380 | 8.450 | 8.260 | 8.400 | 3,986,219 | +0.07(+0.84%) |
Nov 30, 2009 | 8.440 | 8.500 | 8.020 | 8.330 | 5,084,389 | -0.06(-0.72%) |
Nov 27, 2009 | 8.200 | 8.590 | 8.150 | 8.390 | 3,408,114 | -0.07(-0.83%) |
Nov 25, 2009 | 8.400 | 8.640 | 7.980 | 8.460 | 22,448,716 | +0.74(+9.59%) |
Nov 24, 2009 | 7.580 | 7.750 | 7.400 | 7.720 | 1,893,176 | +0.18(+2.39%) |
Nov 23, 2009 | 7.660 | 7.830 | 6.820 | 7.540 | 1,726,911 | -0.01(-0.13%) |
Nov 20, 2009 | 7.610 | 7.800 | 7.410 | 7.550 | 2,523,198 | -0.17(-2.20%) |
Nov 19, 2009 | 8.040 | 8.090 | 7.570 | 7.720 | 2,170,036 | -0.38(-4.69%) |
Nov 18, 2009 | 8.160 | 8.200 | 8.010 | 8.100 | 2,017,704 | -0.08(-0.98%) |
Nov 17, 2009 | 8.100 | 8.320 | 8.000 | 8.180 | 2,228,647 | +0.11(+1.36%) |
Nov 16, 2009 | 7.790 | 8.130 | 7.740 | 8.070 | 2,547,798 | +0.39(+5.08%) |
Nov 13, 2009 | 7.770 | 7.810 | 7.500 | 7.680 | 1,790,804 | -0.04(-0.52%) |
Nov 12, 2009 | 7.820 | 7.990 | 7.640 | 7.720 | 3,226,927 | -0.16(-2.03%) |
Nov 11, 2009 | 7.690 | 7.880 | 7.680 | 7.880 | 3,270,399 | +0.27(+3.55%) |
Nov 10, 2009 | 7.330 | 7.940 | 7.250 | 7.610 | 4,704,098 | +0.26(+3.54%) |
Nov 09, 2009 | 7.250 | 7.460 | 7.100 | 7.350 | 3,856,354 | +0.10(+1.38%) |
Nov 06, 2009 | 6.870 | 7.340 | 6.740 | 7.250 | 2,542,350 | +0.40(+5.84%) |
Nov 05, 2009 | 6.410 | 6.960 | 6.310 | 6.850 | 3,935,036 | +0.49(+7.70%) |
Nov 04, 2009 | 6.710 | 6.870 | 6.340 | 6.360 | 3,060,383 | -0.34(-5.07%) |
Nov 03, 2009 | 6.220 | 6.710 | 6.160 | 6.700 | 3,697,076 | +0.42(+6.69%) |
Nov 02, 2009 | 6.010 | 6.280 | 6.010 | 6.280 | 4,080,399 | +0.39(+6.62%) |
Oct 30, 2009 | 5.960 | 6.000 | 5.670 | 5.890 | 4,811,034 | -0.10(-1.67%) |
Oct 29, 2009 | 5.710 | 6.020 | 5.707 | 5.990 | 2,670,734 | +0.37(+6.58%) |
Oct 28, 2009 | 6.010 | 6.190 | 5.560 | 5.620 | 4,792,133 | -0.16(-2.77%) |
Oct 27, 2009 | 5.460 | 5.800 | 5.410 | 5.780 | 4,073,503 | +0.33(+6.06%) |
Oct 26, 2009 | 5.610 | 5.710 | 5.300 | 5.450 | 3,851,222 | -0.18(-3.20%) |
Oct 23, 2009 | 5.620 | 6.010 | 5.560 | 5.630 | 1,853,986 | -0.30(-5.06%) |
Oct 22, 2009 | 5.760 | 6.000 | 5.580 | 5.930 | 3,353,371 | +0.14(+2.42%) |
Oct 21, 2009 | 5.840 | 6.060 | 5.760 | 5.790 | 2,153,878 | -0.07(-1.19%) |
Oct 20, 2009 | 6.000 | 6.200 | 5.810 | 5.860 | 2,504,700 | -0.33(-5.33%) |
Oct 19, 2009 | 6.250 | 6.330 | 6.140 | 6.190 | 1,094,700 | -0.09(-1.43%) |
Oct 16, 2009 | 6.390 | 6.440 | 6.250 | 6.280 | 724,625 | -0.19(-2.94%) |
Oct 15, 2009 | 6.280 | 6.550 | 6.260 | 6.470 | 1,493,328 | +0.11(+1.73%) |
Oct 14, 2009 | 6.620 | 6.620 | 6.280 | 6.360 | 3,532,638 | -0.14(-2.15%) |
Oct 13, 2009 | 6.720 | 6.790 | 6.490 | 6.500 | 2,976,597 | -0.23(-3.42%) |
Oct 12, 2009 | 6.840 | 7.000 | 6.700 | 6.730 | 1,446,097 | -0.01(-0.15%) |
Oct 09, 2009 | 6.500 | 6.740 | 6.480 | 6.740 | 1,587,361 | +0.22(+3.37%) |
Oct 08, 2009 | 6.830 | 6.830 | 6.480 | 6.520 | 1,757,673 | -0.27(-3.98%) |
Oct 07, 2009 | 6.690 | 6.820 | 6.520 | 6.790 | 1,609,868 | +0.04(+0.59%) |
Oct 06, 2009 | 6.710 | 6.850 | 6.570 | 6.750 | 2,321,473 | +0.07(+1.05%) |
Oct 05, 2009 | 6.660 | 6.780 | 6.590 | 6.680 | 1,626,909 | +0.04(+0.60%) |
Oct 02, 2009 | 6.400 | 6.710 | 6.300 | 6.640 | 1,972,663 | +0.19(+2.95%) |
Oct 01, 2009 | 6.720 | 6.800 | 6.450 | 6.450 | 3,138,823 | -0.30(-4.44%) |
Sep 30, 2009 | 6.850 | 6.850 | 6.450 | 6.750 | 3,679,072 | -0.01(-0.15%) |
Sep 29, 2009 | 6.840 | 6.910 | 6.540 | 6.760 | 5,277,280 | -0.04(-0.59%) |
Sep 28, 2009 | 6.750 | 7.080 | 6.630 | 6.800 | 7,427,606 | +0.20(+3.03%) |
Sep 25, 2009 | 6.600 | 6.710 | 6.500 | 6.600 | 20,766,000 | -0.28(-4.07%) |
Sep 24, 2009 | 7.290 | 7.460 | 6.630 | 6.880 | 7,855,970 | -0.39(-5.36%) |
Sep 23, 2009 | 7.500 | 7.570 | 7.250 | 7.270 | 6,842,992 | -0.86(-10.58%) |
Sep 22, 2009 | 8.170 | 8.180 | 7.910 | 8.130 | 2,060,760 | +0.16(+2.01%) |
Sep 21, 2009 | 7.580 | 8.070 | 7.450 | 7.970 | 3,201,655 | +0.68(+9.33%) |
Sep 18, 2009 | 7.360 | 7.420 | 7.170 | 7.290 | 1,181,973 | -0.01(-0.14%) |
Sep 17, 2009 | 7.410 | 7.520 | 7.220 | 7.300 | 879,900 | -0.11(-1.48%) |
Sep 16, 2009 | 7.350 | 7.560 | 7.350 | 7.410 | 1,097,373 | +0.13(+1.79%) |
Sep 15, 2009 | 7.380 | 7.690 | 7.250 | 7.280 | 1,947,800 | -0.10(-1.36%) |
Sep 14, 2009 | 6.990 | 7.380 | 6.990 | 7.380 | 1,258,149 | +0.25(+3.51%) |
Sep 11, 2009 | 7.200 | 7.340 | 7.020 | 7.130 | 1,006,338 | -0.05(-0.70%) |
Sep 10, 2009 | 7.000 | 7.240 | 7.000 | 7.180 | 1,247,315 | +0.19(+2.72%) |
Sep 09, 2009 | 6.880 | 7.120 | 6.780 | 6.990 | 785,865 | +0.13(+1.90%) |
Sep 08, 2009 | 6.950 | 7.000 | 6.770 | 6.860 | 927,265 | -0.07(-1.01%) |
Sep 04, 2009 | 6.770 | 6.930 | 6.520 | 6.930 | 934,772 | +0.27(+4.05%) |
Sep 03, 2009 | 6.600 | 6.670 | 6.560 | 6.660 | 914,073 | +0.12(+1.83%) |
Sep 02, 2009 | 6.410 | 6.580 | 6.320 | 6.540 | 736,794 | +0.09(+1.40%) |
Sep 01, 2009 | 6.540 | 6.900 | 6.350 | 6.450 | 1,905,215 | -0.14(-2.12%) |
Aug 31, 2009 | 6.710 | 6.730 | 6.500 | 6.590 | 1,148,923 | -0.17(-2.51%) |
Aug 28, 2009 | 6.450 | 6.800 | 6.410 | 6.760 | 2,889,639 | +0.34(+5.30%) |
Aug 27, 2009 | 6.320 | 6.470 | 6.080 | 6.420 | 3,263,471 | +0.07(+1.10%) |
Aug 26, 2009 | 6.200 | 6.440 | 6.140 | 6.350 | 3,393,117 | +0.10(+1.60%) |
Aug 25, 2009 | 6.150 | 6.370 | 6.040 | 6.250 | 2,820,894 | +0.01(+0.16%) |
Aug 24, 2009 | 6.100 | 6.440 | 6.100 | 6.240 | 3,065,388 | -0.23(-3.55%) |
Aug 21, 2009 | 6.550 | 6.590 | 6.370 | 6.470 | 2,158,480 | -0.03(-0.46%) |
Aug 20, 2009 | 6.400 | 6.510 | 6.260 | 6.500 | 1,648,149 | +0.12(+1.88%) |
Aug 19, 2009 | 6.000 | 6.660 | 6.000 | 6.380 | 2,566,812 | +0.29(+4.76%) |
Aug 18, 2009 | 6.220 | 6.220 | 6.000 | 6.090 | 2,626,751 | -0.05(-0.81%) |
Aug 17, 2009 | 5.700 | 6.330 | 5.620 | 6.140 | 3,392,625 | +0.35(+6.04%) |
Aug 14, 2009 | 5.840 | 5.890 | 5.600 | 5.790 | 1,284,693 | +0.01(+0.17%) |
Aug 13, 2009 | 5.810 | 5.840 | 5.590 | 5.780 | 987,188 | +0.01(+0.17%) |
Aug 12, 2009 | 5.850 | 5.910 | 5.740 | 5.770 | 1,311,014 | -0.08(-1.37%) |
Aug 11, 2009 | 5.750 | 5.950 | 5.580 | 5.850 | 1,519,911 | +0.04(+0.69%) |
Aug 10, 2009 | 5.600 | 5.900 | 5.500 | 5.810 | 1,187,001 | +0.22(+3.94%) |
Aug 07, 2009 | 5.530 | 5.660 | 5.430 | 5.590 | 1,098,372 | +0.18(+3.33%) |
Aug 06, 2009 | 5.550 | 5.620 | 5.350 | 5.410 | 1,522,257 | -0.13(-2.35%) |
Aug 05, 2009 | 5.380 | 5.720 | 5.250 | 5.540 | 2,247,600 | +0.24(+4.53%) |
Aug 04, 2009 | 5.120 | 5.390 | 4.960 | 5.300 | 2,787,379 | +0.08(+1.53%) |
Aug 03, 2009 | 5.070 | 5.230 | 5.010 | 5.220 | 1,769,460 | +0.02(+0.38%) |
Jul 31, 2009 | 5.310 | 5.490 | 5.100 | 5.200 | 1,817,086 | -0.12(-2.26%) |
Jul 30, 2009 | 5.920 | 5.990 | 5.110 | 5.320 | 5,994,530 | -0.71(-11.77%) |
Jul 29, 2009 | 5.830 | 6.060 | 5.700 | 6.030 | 2,083,108 | +0.15(+2.55%) |
Jul 28, 2009 | 5.850 | 6.160 | 5.720 | 5.880 | 2,312,701 | +0.04(+0.68%) |
Jul 27, 2009 | 5.840 | 5.950 | 5.680 | 5.840 | 2,741,892 | +0.18(+3.18%) |
Jul 24, 2009 | 5.080 | 5.670 | 5.080 | 5.660 | 3,565,536 | +0.34(+6.39%) |
Jul 23, 2009 | 4.450 | 5.390 | 4.410 | 5.320 | 6,134,095 | +0.89(+20.09%) |
Jul 22, 2009 | 4.530 | 4.540 | 4.320 | 4.430 | 1,990,271 | -0.13(-2.85%) |
Jul 21, 2009 | 4.410 | 4.690 | 4.280 | 4.560 | 4,333,394 | +0.57(+14.29%) |
Jul 20, 2009 | 3.800 | 4.030 | 3.730 | 3.990 | 1,036,124 | +0.15(+3.91%) |
Jul 17, 2009 | 3.850 | 3.920 | 3.820 | 3.840 | 652,259 | +0.00(+0.00%) |
Jul 16, 2009 | 3.700 | 3.880 | 3.630 | 3.840 | 783,149 | +0.14(+3.78%) |
Jul 15, 2009 | 3.610 | 3.750 | 3.520 | 3.700 | 1,059,188 | +0.17(+4.82%) |
Jul 14, 2009 | 3.650 | 3.660 | 3.500 | 3.530 | 891,722 | -0.13(-3.55%) |
Jul 13, 2009 | 3.620 | 3.750 | 3.530 | 3.660 | 797,977 | +0.08(+2.23%) |
Jul 10, 2009 | 3.430 | 3.625 | 3.380 | 3.580 | 950,483 | +0.15(+4.37%) |
Jul 09, 2009 | 3.310 | 3.450 | 3.300 | 3.430 | 942,123 | +0.11(+3.31%) |
Jul 08, 2009 | 3.350 | 3.390 | 3.280 | 3.320 | 1,407,247 | -0.03(-0.90%) |
Jul 07, 2009 | 3.350 | 3.400 | 3.320 | 3.350 | 492,006 | -0.01(-0.30%) |
Jul 06, 2009 | 3.360 | 3.390 | 3.300 | 3.360 | 767,784 | -0.01(-0.30%) |
Jul 02, 2009 | 3.310 | 3.410 | 3.220 | 3.370 | 1,015,194 | -0.02(-0.59%) |