Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.30 | 10.30 | 10.01 | 10.01 | 19,477,764 | -0.24(-2.33%) |
Apr 29, 2010 | 10.13 | 10.30 | 10.12 | 10.25 | 19,717,826 | +0.15(+1.45%) |
Apr 28, 2010 | 10.27 | 10.36 | 10.06 | 10.10 | 27,504,984 | -0.12(-1.17%) |
Apr 27, 2010 | 10.59 | 10.59 | 10.19 | 10.22 | 24,970,058 | -0.33(-3.14%) |
Apr 26, 2010 | 10.43 | 10.63 | 10.40 | 10.55 | 20,605,202 | +0.05(+0.48%) |
Apr 23, 2010 | 10.41 | 10.51 | 10.31 | 10.50 | 27,122,970 | +0.00(+0.04%) |
Apr 22, 2010 | 10.01 | 10.58 | 9.889 | 10.50 | 80,577,112 | +0.72(+7.33%) |
Apr 21, 2010 | 9.704 | 9.793 | 9.631 | 9.781 | 35,446,792 | +0.05(+0.51%) |
Apr 20, 2010 | 9.670 | 9.743 | 9.485 | 9.731 | 19,552,472 | +0.14(+1.45%) |
Apr 19, 2010 | 9.627 | 9.722 | 9.462 | 9.593 | 22,041,436 | -0.02(-0.24%) |
Apr 16, 2010 | 9.670 | 9.716 | 9.520 | 9.616 | 28,312,150 | -0.07(-0.68%) |
Apr 15, 2010 | 9.523 | 9.728 | 9.485 | 9.681 | 24,927,112 | +0.11(+1.17%) |
Apr 14, 2010 | 9.516 | 9.573 | 9.400 | 9.570 | 20,440,802 | +0.04(+0.44%) |
Apr 13, 2010 | 9.404 | 9.554 | 9.369 | 9.527 | 19,057,662 | +0.09(+0.98%) |
Apr 12, 2010 | 9.496 | 9.550 | 9.369 | 9.435 | 16,360,842 | -0.09(-0.93%) |
Apr 09, 2010 | 9.573 | 9.612 | 9.419 | 9.523 | 16,069,854 | -0.04(-0.44%) |
Apr 08, 2010 | 9.535 | 9.631 | 9.489 | 9.566 | 18,582,420 | -0.03(-0.32%) |
Apr 07, 2010 | 9.554 | 9.641 | 9.512 | 9.597 | 21,816,230 | +0.12(+1.26%) |
Apr 06, 2010 | 9.419 | 9.516 | 9.381 | 9.477 | 14,865,571 | -0.00(-0.04%) |
Apr 05, 2010 | 9.288 | 9.546 | 9.288 | 9.481 | 20,461,676 | +0.18(+1.95%) |
Apr 01, 2010 | 9.415 | 9.488 | 9.189 | 9.300 | 40,533,736 | -0.01(-0.12%) |
Mar 31, 2010 | 9.369 | 9.415 | 9.285 | 9.311 | 39,327,984 | -0.11(-1.18%) |
Mar 30, 2010 | 9.369 | 9.450 | 9.300 | 9.423 | 33,326,848 | -0.02(-0.20%) |
Mar 29, 2010 | 9.450 | 9.503 | 9.319 | 9.442 | 35,755,556 | +0.01(+0.08%) |
Mar 26, 2010 | 9.357 | 9.526 | 9.357 | 9.434 | 53,337,760 | +0.15(+1.57%) |
Mar 25, 2010 | 9.615 | 9.641 | 9.265 | 9.288 | 98,947,336 | -0.41(-4.27%) |
Mar 24, 2010 | 9.914 | 9.975 | 9.684 | 9.703 | 63,322,628 | -0.05(-0.47%) |
Mar 23, 2010 | 9.756 | 9.756 | 9.572 | 9.749 | 46,019,836 | +0.07(+0.67%) |
Mar 22, 2010 | 9.507 | 9.737 | 9.342 | 9.684 | 42,562,616 | +0.10(+1.08%) |
Mar 19, 2010 | 9.580 | 9.649 | 9.496 | 9.580 | 57,442,952 | -0.02(-0.20%) |
Mar 18, 2010 | 9.764 | 9.783 | 9.580 | 9.599 | 55,813,908 | -0.21(-2.11%) |
Mar 17, 2010 | 9.733 | 9.845 | 9.641 | 9.806 | 55,687,232 | +0.10(+1.07%) |
Mar 16, 2010 | 9.572 | 9.733 | 9.538 | 9.703 | 88,099,208 | +0.33(+3.56%) |
Mar 15, 2010 | 9.323 | 9.400 | 9.300 | 9.369 | 30,865,298 | +0.05(+0.58%) |
Mar 12, 2010 | 9.311 | 9.392 | 9.262 | 9.315 | 33,449,874 | +0.00(+0.04%) |
Mar 11, 2010 | 9.223 | 9.465 | 9.223 | 9.311 | 46,861,728 | +0.02(+0.17%) |
Mar 10, 2010 | 9.028 | 9.311 | 9.020 | 9.296 | 63,765,204 | +0.23(+2.58%) |
Mar 09, 2010 | 9.016 | 9.112 | 8.901 | 9.062 | 34,815,144 | +0.12(+1.29%) |
Mar 08, 2010 | 8.928 | 9.051 | 8.920 | 8.947 | 23,450,932 | -0.02(-0.21%) |
Mar 05, 2010 | 8.840 | 8.974 | 8.774 | 8.966 | 32,134,648 | +0.17(+1.96%) |
Mar 04, 2010 | 8.843 | 8.889 | 8.774 | 8.793 | 33,604,176 | -0.05(-0.61%) |
Mar 03, 2010 | 8.939 | 8.970 | 8.801 | 8.847 | 28,762,398 | -0.10(-1.16%) |
Mar 02, 2010 | 8.893 | 8.978 | 8.855 | 8.951 | 44,628,504 | +0.02(+0.17%) |
Mar 01, 2010 | 8.797 | 8.955 | 8.790 | 8.935 | 33,109,990 | +0.15(+1.66%) |
Feb 26, 2010 | 8.793 | 8.820 | 8.701 | 8.790 | 31,538,288 | +0.00(+0.04%) |
Feb 25, 2010 | 8.690 | 8.817 | 8.606 | 8.786 | 48,542,376 | -0.07(-0.78%) |
Feb 24, 2010 | 8.728 | 8.855 | 8.713 | 8.855 | 33,678,200 | +0.15(+1.76%) |
Feb 23, 2010 | 8.732 | 8.790 | 8.621 | 8.701 | 43,028,652 | -0.08(-0.96%) |
Feb 22, 2010 | 8.951 | 8.962 | 8.755 | 8.786 | 44,267,768 | -0.18(-1.97%) |
Feb 19, 2010 | 8.889 | 9.001 | 8.889 | 8.962 | 25,365,646 | +0.04(+0.43%) |
Feb 18, 2010 | 8.905 | 8.947 | 8.828 | 8.924 | 24,241,736 | +0.04(+0.48%) |
Feb 17, 2010 | 8.851 | 8.939 | 8.813 | 8.882 | 33,754,832 | +0.10(+1.18%) |
Feb 16, 2010 | 8.705 | 8.778 | 8.621 | 8.778 | 43,840,828 | +0.11(+1.24%) |
Feb 12, 2010 | 8.467 | 8.701 | 8.464 | 8.671 | 41,053,988 | +0.02(+0.18%) |
Feb 11, 2010 | 8.540 | 8.701 | 8.414 | 8.655 | 48,267,136 | +0.07(+0.85%) |
Feb 10, 2010 | 8.456 | 8.644 | 8.456 | 8.582 | 52,214,896 | +0.07(+0.81%) |
Feb 09, 2010 | 8.498 | 8.556 | 8.310 | 8.513 | 54,256,804 | +0.11(+1.28%) |
Feb 08, 2010 | 8.310 | 8.498 | 8.214 | 8.406 | 41,673,808 | +0.08(+0.97%) |
Feb 05, 2010 | 8.360 | 8.456 | 8.157 | 8.325 | 57,524,272 | -0.04(-0.50%) |
Feb 04, 2010 | 8.540 | 8.590 | 8.360 | 8.368 | 50,936,680 | -0.24(-2.76%) |
Feb 03, 2010 | 8.590 | 8.629 | 8.479 | 8.606 | 38,937,016 | -0.01(-0.09%) |
Feb 02, 2010 | 8.498 | 8.629 | 8.406 | 8.613 | 39,973,348 | +0.08(+0.99%) |
Feb 01, 2010 | 8.437 | 8.544 | 8.352 | 8.529 | 35,184,220 | +0.17(+2.02%) |
Jan 29, 2010 | 8.487 | 8.644 | 8.345 | 8.360 | 48,849,940 | -0.11(-1.31%) |
Jan 28, 2010 | 8.632 | 8.682 | 8.387 | 8.471 | 74,884,928 | -0.13(-1.47%) |
Jan 27, 2010 | 8.648 | 8.659 | 8.490 | 8.598 | 55,257,688 | -0.05(-0.58%) |
Jan 26, 2010 | 8.521 | 8.724 | 8.506 | 8.648 | 58,626,288 | +0.05(+0.62%) |
Jan 25, 2010 | 8.824 | 8.847 | 8.544 | 8.594 | 64,311,524 | -0.20(-2.23%) |
Jan 22, 2010 | 9.066 | 9.143 | 8.767 | 8.790 | 64,008,652 | -0.30(-3.25%) |
Jan 21, 2010 | 9.254 | 9.380 | 8.951 | 9.085 | 139,891,328 | +0.15(+1.67%) |
Jan 20, 2010 | 9.108 | 9.131 | 8.767 | 8.935 | 88,490,704 | -0.11(-1.23%) |
Jan 19, 2010 | 8.978 | 9.131 | 8.886 | 9.047 | 49,283,660 | +0.12(+1.33%) |
Jan 15, 2010 | 9.104 | 9.112 | 8.790 | 8.928 | 56,984,212 | -0.11(-1.19%) |
Jan 14, 2010 | 8.916 | 9.054 | 8.905 | 9.035 | 40,445,640 | +0.07(+0.73%) |
Jan 13, 2010 | 8.786 | 9.016 | 8.736 | 8.970 | 39,353,528 | +0.21(+2.45%) |
Jan 12, 2010 | 8.786 | 8.897 | 8.632 | 8.755 | 40,216,792 | -0.15(-1.68%) |
Jan 11, 2010 | 8.966 | 8.966 | 8.774 | 8.905 | 29,679,876 | -0.03(-0.30%) |
Jan 08, 2010 | 8.901 | 9.054 | 8.897 | 8.932 | 26,780,960 | -0.03(-0.34%) |
Jan 07, 2010 | 8.932 | 9.028 | 8.897 | 8.962 | 26,731,958 | -0.02(-0.26%) |
Jan 06, 2010 | 9.008 | 9.062 | 8.924 | 8.985 | 37,036,896 | -0.07(-0.72%) |
Jan 05, 2010 | 8.809 | 9.208 | 8.782 | 9.051 | 78,347,360 | +0.21(+2.34%) |
Jan 04, 2010 | 8.947 | 8.951 | 8.790 | 8.843 | 42,667,916 | -0.00(-0.04%) |
Dec 31, 2009 | 8.955 | 9.008 | 8.847 | 8.847 | 19,617,336 | -0.10(-1.07%) |
Dec 30, 2009 | 8.955 | 9.051 | 8.893 | 8.943 | 24,001,420 | -0.08(-0.85%) |
Dec 29, 2009 | 9.146 | 9.158 | 8.966 | 9.020 | 38,579,928 | -0.12(-1.26%) |
Dec 28, 2009 | 9.066 | 9.189 | 9.035 | 9.135 | 26,918,580 | +0.06(+0.63%) |
Dec 24, 2009 | 9.116 | 9.116 | 9.016 | 9.077 | 10,676,102 | -0.03(-0.34%) |
Dec 23, 2009 | 9.085 | 9.131 | 8.962 | 9.108 | 22,189,402 | +0.01(+0.08%) |
Dec 22, 2009 | 8.955 | 9.131 | 8.889 | 9.100 | 42,161,216 | +0.22(+2.51%) |
Dec 21, 2009 | 9.089 | 9.104 | 8.843 | 8.878 | 61,653,964 | -0.21(-2.28%) |
Dec 18, 2009 | 8.606 | 9.116 | 8.536 | 9.085 | 156,241,728 | +0.55(+6.43%) |
Dec 17, 2009 | 8.559 | 8.629 | 8.479 | 8.536 | 32,537,088 | -0.07(-0.85%) |
Dec 16, 2009 | 8.709 | 8.797 | 8.598 | 8.609 | 41,178,056 | -0.11(-1.28%) |
Dec 15, 2009 | 8.698 | 8.786 | 8.698 | 8.721 | 36,367,036 | -0.04(-0.48%) |
Dec 14, 2009 | 8.621 | 8.782 | 8.571 | 8.763 | 47,167,204 | +0.17(+1.96%) |
Dec 11, 2009 | 8.602 | 8.629 | 8.464 | 8.594 | 59,274,780 | +0.03(+0.40%) |
Dec 10, 2009 | 8.222 | 8.621 | 8.195 | 8.559 | 110,226,056 | +0.39(+4.74%) |
Dec 09, 2009 | 8.157 | 8.199 | 8.057 | 8.172 | 34,840,684 | +0.03(+0.38%) |
Dec 08, 2009 | 8.114 | 8.233 | 8.038 | 8.141 | 31,337,590 | -0.07(-0.84%) |
Dec 07, 2009 | 8.260 | 8.341 | 8.187 | 8.210 | 28,491,324 | -0.08(-0.93%) |
Dec 04, 2009 | 8.214 | 8.387 | 8.164 | 8.287 | 67,085,848 | +0.18(+2.27%) |
Dec 03, 2009 | 8.333 | 8.406 | 8.088 | 8.103 | 49,808,600 | -0.21(-2.58%) |
Dec 02, 2009 | 8.368 | 8.441 | 8.291 | 8.318 | 38,775,936 | -0.02(-0.23%) |
Dec 01, 2009 | 8.421 | 8.456 | 8.333 | 8.337 | 48,537,164 | -0.07(-0.78%) |
Nov 30, 2009 | 8.183 | 8.418 | 8.099 | 8.402 | 62,338,944 | +0.18(+2.19%) |
Nov 27, 2009 | 8.076 | 8.302 | 8.057 | 8.222 | 23,142,326 | -0.15(-1.79%) |
Nov 25, 2009 | 8.210 | 8.379 | 8.180 | 8.371 | 38,744,656 | +0.19(+2.30%) |
Nov 24, 2009 | 8.253 | 8.291 | 8.091 | 8.183 | 46,883,100 | -0.11(-1.30%) |
Nov 23, 2009 | 8.368 | 8.479 | 8.260 | 8.291 | 66,173,064 | +0.08(+0.93%) |
Nov 20, 2009 | 8.183 | 8.333 | 8.134 | 8.214 | 33,754,308 | -0.05(-0.56%) |
Nov 19, 2009 | 8.241 | 8.291 | 8.076 | 8.260 | 53,557,748 | -0.07(-0.87%) |
Nov 18, 2009 | 8.345 | 8.395 | 8.230 | 8.333 | 41,896,920 | -0.10(-1.23%) |
Nov 17, 2009 | 8.402 | 8.467 | 8.345 | 8.437 | 37,686,428 | -0.03(-0.32%) |
Nov 16, 2009 | 8.371 | 8.464 | 8.325 | 8.464 | 46,213,756 | +0.11(+1.29%) |
Nov 13, 2009 | 8.314 | 8.383 | 8.260 | 8.356 | 44,526,328 | +0.04(+0.46%) |
Nov 12, 2009 | 8.287 | 8.402 | 8.264 | 8.318 | 50,378,896 | -0.01(-0.14%) |
Nov 11, 2009 | 8.287 | 8.348 | 8.226 | 8.329 | 62,741,384 | +0.12(+1.40%) |
Nov 10, 2009 | 8.049 | 8.230 | 8.045 | 8.214 | 69,673,552 | +0.12(+1.47%) |
Nov 09, 2009 | 8.118 | 8.130 | 8.015 | 8.095 | 71,312,504 | -0.01(-0.09%) |
Nov 06, 2009 | 7.827 | 8.168 | 7.773 | 8.103 | 149,736,496 | +0.54(+7.21%) |
Nov 05, 2009 | 7.451 | 7.631 | 7.385 | 7.558 | 73,039,024 | +0.19(+2.55%) |
Nov 04, 2009 | 7.520 | 7.520 | 7.347 | 7.370 | 61,105,564 | -0.08(-1.08%) |
Nov 03, 2009 | 7.385 | 7.508 | 7.274 | 7.451 | 47,418,988 | +0.02(+0.21%) |
Nov 02, 2009 | 7.282 | 7.466 | 7.232 | 7.435 | 58,213,424 | +0.15(+2.11%) |
Oct 30, 2009 | 7.497 | 7.562 | 7.263 | 7.282 | 64,824,476 | -0.21(-2.77%) |
Oct 29, 2009 | 7.267 | 7.501 | 7.236 | 7.489 | 58,290,576 | +0.30(+4.16%) |
Oct 28, 2009 | 7.359 | 7.478 | 7.171 | 7.190 | 70,402,840 | -0.13(-1.83%) |
Oct 27, 2009 | 7.666 | 7.692 | 7.286 | 7.324 | 88,607,992 | -0.37(-4.79%) |
Oct 26, 2009 | 7.692 | 7.934 | 7.669 | 7.692 | 54,142,120 | -0.08(-1.09%) |
Oct 23, 2009 | 7.880 | 7.884 | 7.731 | 7.777 | 33,778,808 | -0.15(-1.89%) |
Oct 22, 2009 | 7.807 | 7.988 | 7.750 | 7.926 | 40,960,156 | +0.12(+1.57%) |
Oct 21, 2009 | 7.807 | 8.072 | 7.788 | 7.804 | 54,281,304 | -0.07(-0.93%) |
Oct 20, 2009 | 7.972 | 8.038 | 7.819 | 7.877 | 30,873,638 | -0.16(-1.96%) |
Oct 19, 2009 | 7.934 | 8.099 | 7.861 | 8.034 | 40,130,776 | +0.12(+1.45%) |
Oct 16, 2009 | 7.919 | 7.938 | 7.796 | 7.919 | 52,783,104 | -0.03(-0.39%) |
Oct 15, 2009 | 7.807 | 7.953 | 7.784 | 7.949 | 52,876,416 | +0.07(+0.88%) |
Oct 14, 2009 | 7.838 | 7.949 | 7.796 | 7.880 | 38,776,456 | +0.13(+1.73%) |
Oct 13, 2009 | 7.838 | 7.838 | 7.685 | 7.746 | 35,235,304 | -0.07(-0.83%) |
Oct 12, 2009 | 7.735 | 7.880 | 7.704 | 7.811 | 52,230,012 | +0.05(+0.59%) |
Oct 09, 2009 | 7.815 | 7.911 | 7.712 | 7.765 | 46,349,296 | -0.09(-1.12%) |
Oct 08, 2009 | 7.850 | 8.053 | 7.815 | 7.854 | 54,403,808 | +0.03(+0.34%) |
Oct 07, 2009 | 7.854 | 7.903 | 7.742 | 7.827 | 36,475,464 | -0.05(-0.63%) |
Oct 06, 2009 | 7.692 | 7.953 | 7.654 | 7.877 | 56,781,428 | +0.18(+2.34%) |
Oct 05, 2009 | 7.600 | 7.727 | 7.520 | 7.696 | 37,971,056 | +0.12(+1.62%) |
Oct 02, 2009 | 7.570 | 7.700 | 7.516 | 7.573 | 44,349,612 | -0.09(-1.15%) |
Oct 01, 2009 | 7.880 | 7.903 | 7.596 | 7.662 | 61,521,036 | -0.26(-3.29%) |
Sep 30, 2009 | 7.815 | 7.953 | 7.566 | 7.923 | 73,805,848 | +0.10(+1.32%) |
Sep 29, 2009 | 7.934 | 7.965 | 7.738 | 7.819 | 48,520,484 | -0.09(-1.16%) |
Sep 28, 2009 | 7.650 | 7.969 | 7.627 | 7.911 | 67,369,952 | +0.30(+3.98%) |
Sep 25, 2009 | 7.339 | 7.715 | 7.297 | 7.608 | 93,519,624 | +0.25(+3.44%) |
Sep 24, 2009 | 7.596 | 7.643 | 7.293 | 7.355 | 85,841,488 | -0.20(-2.64%) |
Sep 23, 2009 | 7.827 | 7.850 | 7.543 | 7.554 | 61,653,964 | -0.30(-3.81%) |
Sep 22, 2009 | 7.926 | 7.969 | 7.819 | 7.854 | 37,278,780 | -0.08(-0.97%) |
Sep 21, 2009 | 7.915 | 8.011 | 7.804 | 7.930 | 47,383,020 | -0.03(-0.43%) |
Sep 18, 2009 | 7.850 | 8.034 | 7.804 | 7.965 | 75,580,336 | +0.26(+3.39%) |
Sep 17, 2009 | 7.600 | 7.857 | 7.573 | 7.704 | 50,640,588 | +0.09(+1.16%) |
Sep 16, 2009 | 7.608 | 7.616 | 7.501 | 7.616 | 52,063,720 | +0.02(+0.30%) |
Sep 15, 2009 | 7.673 | 7.735 | 7.566 | 7.593 | 56,091,236 | -0.11(-1.44%) |
Sep 14, 2009 | 7.547 | 7.746 | 7.512 | 7.704 | 48,038,808 | +0.07(+0.96%) |
Sep 11, 2009 | 7.669 | 7.681 | 7.543 | 7.631 | 50,243,360 | -0.03(-0.40%) |
Sep 10, 2009 | 7.719 | 7.765 | 7.547 | 7.662 | 85,363,456 | -0.05(-0.60%) |
Sep 09, 2009 | 7.366 | 7.754 | 7.339 | 7.708 | 107,420,456 | +0.34(+4.64%) |
Sep 08, 2009 | 7.316 | 7.385 | 7.270 | 7.366 | 38,727,976 | +0.07(+0.95%) |
Sep 04, 2009 | 7.178 | 7.347 | 7.082 | 7.297 | 40,955,988 | +0.13(+1.77%) |
Sep 03, 2009 | 7.136 | 7.171 | 6.986 | 7.171 | 58,977,120 | +0.05(+0.70%) |
Sep 02, 2009 | 7.090 | 7.194 | 7.052 | 7.121 | 44,571,160 | +0.00(+0.00%) |
Sep 01, 2009 | 7.282 | 7.424 | 7.067 | 7.121 | 76,466,016 | -0.16(-2.26%) |
Aug 31, 2009 | 7.378 | 7.397 | 7.232 | 7.286 | 55,213,900 | -0.13(-1.76%) |
Aug 28, 2009 | 7.524 | 7.558 | 7.351 | 7.416 | 34,656,668 | -0.04(-0.57%) |
Aug 27, 2009 | 7.416 | 7.504 | 7.255 | 7.458 | 42,184,156 | +0.03(+0.47%) |
Aug 26, 2009 | 7.462 | 7.550 | 7.370 | 7.424 | 43,741,260 | -0.06(-0.77%) |
Aug 25, 2009 | 7.382 | 7.573 | 7.370 | 7.481 | 51,777,008 | +0.10(+1.35%) |
Aug 24, 2009 | 7.573 | 7.616 | 7.332 | 7.382 | 57,304,808 | -0.18(-2.38%) |
Aug 21, 2009 | 7.432 | 7.593 | 7.382 | 7.562 | 49,183,568 | +0.19(+2.55%) |
Aug 20, 2009 | 7.309 | 7.424 | 7.297 | 7.374 | 47,317,336 | +0.04(+0.52%) |
Aug 19, 2009 | 7.201 | 7.359 | 7.190 | 7.336 | 46,348,772 | +0.04(+0.58%) |
Aug 18, 2009 | 7.155 | 7.309 | 7.144 | 7.293 | 46,609,420 | +0.15(+2.09%) |
Aug 17, 2009 | 7.182 | 7.201 | 7.056 | 7.144 | 58,886,936 | -0.19(-2.62%) |
Aug 14, 2009 | 7.466 | 7.501 | 7.228 | 7.336 | 60,668,720 | -0.20(-2.65%) |
Aug 13, 2009 | 7.405 | 7.554 | 7.293 | 7.535 | 77,950,136 | +0.16(+2.13%) |
Aug 12, 2009 | 7.244 | 7.458 | 7.209 | 7.378 | 64,867,744 | +0.14(+1.96%) |
Aug 11, 2009 | 7.351 | 7.351 | 7.136 | 7.236 | 72,270,120 | -0.13(-1.77%) |
Aug 10, 2009 | 7.217 | 7.435 | 7.186 | 7.366 | 85,239,912 | +0.07(+0.89%) |
Aug 07, 2009 | 7.148 | 7.347 | 7.071 | 7.301 | 75,638,200 | +0.28(+3.99%) |
Aug 06, 2009 | 7.075 | 7.148 | 6.979 | 7.021 | 70,732,824 | -0.08(-1.08%) |
Aug 05, 2009 | 7.194 | 7.282 | 7.048 | 7.098 | 92,699,632 | -0.08(-1.07%) |
Aug 04, 2009 | 6.944 | 7.174 | 6.937 | 7.174 | 78,005,920 | +0.16(+2.35%) |
Aug 03, 2009 | 6.898 | 7.032 | 6.779 | 7.009 | 75,538,112 | +0.22(+3.22%) |
Jul 31, 2009 | 6.710 | 6.868 | 6.695 | 6.791 | 49,187,220 | +0.03(+0.40%) |
Jul 30, 2009 | 6.691 | 6.845 | 6.622 | 6.764 | 72,409,304 | +0.18(+2.74%) |
Jul 29, 2009 | 6.622 | 6.691 | 6.526 | 6.584 | 44,104,600 | -0.08(-1.15%) |
Jul 28, 2009 | 6.568 | 6.710 | 6.553 | 6.660 | 44,916,256 | +0.02(+0.35%) |
Jul 27, 2009 | 6.657 | 6.714 | 6.503 | 6.637 | 67,173,944 | +0.03(+0.46%) |
Jul 24, 2009 | 6.610 | 6.699 | 6.484 | 6.607 | 54,772,884 | -0.02(-0.23%) |
Jul 23, 2009 | 6.599 | 6.645 | 6.469 | 6.622 | 124,561,640 | -0.05(-0.75%) |
Jul 22, 2009 | 6.139 | 6.749 | 6.119 | 6.672 | 396,203,808 | +1.04(+18.38%) |
Jul 21, 2009 | 5.766 | 5.774 | 5.529 | 5.636 | 87,547,160 | -0.09(-1.54%) |
Jul 20, 2009 | 5.544 | 5.736 | 5.540 | 5.724 | 54,818,756 | +0.18(+3.32%) |
Jul 17, 2009 | 5.575 | 5.586 | 5.471 | 5.540 | 45,233,204 | +0.01(+0.21%) |
Jul 16, 2009 | 5.502 | 5.590 | 5.459 | 5.529 | 40,761,024 | -0.00(-0.07%) |
Jul 15, 2009 | 5.440 | 5.536 | 5.394 | 5.532 | 61,303,656 | +0.12(+2.20%) |
Jul 14, 2009 | 5.333 | 5.444 | 5.248 | 5.413 | 65,606,936 | +0.02(+0.43%) |
Jul 13, 2009 | 5.160 | 5.402 | 5.103 | 5.390 | 77,644,136 | +0.23(+4.46%) |
Jul 10, 2009 | 5.191 | 5.337 | 5.114 | 5.160 | 54,355,328 | -0.07(-1.39%) |
Jul 09, 2009 | 5.011 | 5.295 | 4.980 | 5.233 | 103,065,560 | +0.23(+4.60%) |
Jul 08, 2009 | 5.003 | 5.057 | 4.896 | 5.003 | 67,860,488 | +0.03(+0.54%) |
Jul 07, 2009 | 5.160 | 5.179 | 4.968 | 4.976 | 49,164,280 | -0.16(-3.21%) |
Jul 06, 2009 | 5.087 | 5.218 | 5.049 | 5.141 | 48,006,488 | +0.00(+0.07%) |
Jul 02, 2009 | 5.321 | 5.364 | 5.126 | 5.137 | 69,766,864 | -0.23(-4.36%) |
Jul 01, 2009 | 5.364 | 5.486 | 5.352 | 5.371 | 76,683,392 | +0.04(+0.79%) |
Jun 30, 2009 | 5.529 | 5.590 | 5.291 | 5.329 | 112,424,352 | -0.29(-5.12%) |
Jun 29, 2009 | 5.655 | 5.705 | 5.532 | 5.617 | 34,681,168 | +0.04(+0.76%) |
Jun 26, 2009 | 5.655 | 5.740 | 5.563 | 5.575 | 77,782,800 | -0.12(-2.09%) |
Jun 25, 2009 | 5.429 | 5.709 | 5.410 | 5.694 | 62,778,396 | +0.24(+4.43%) |
Jun 24, 2009 | 5.479 | 5.586 | 5.402 | 5.452 | 52,001,164 | +0.02(+0.35%) |
Jun 23, 2009 | 5.329 | 5.517 | 5.291 | 5.433 | 80,639,496 | +0.17(+3.28%) |
Jun 22, 2009 | 5.371 | 5.410 | 5.195 | 5.260 | 53,645,848 | -0.20(-3.72%) |
Jun 19, 2009 | 5.410 | 5.586 | 5.398 | 5.463 | 66,968,556 | +0.05(+0.92%) |
Jun 18, 2009 | 5.463 | 5.575 | 5.410 | 5.413 | 45,150,840 | -0.07(-1.33%) |
Jun 17, 2009 | 5.348 | 5.605 | 5.325 | 5.486 | 79,074,568 | +0.12(+2.14%) |
Jun 16, 2009 | 5.425 | 5.471 | 5.325 | 5.371 | 47,332,456 | -0.05(-0.85%) |
Jun 15, 2009 | 5.509 | 5.540 | 5.341 | 5.417 | 46,180,916 | -0.16(-2.96%) |
Jun 12, 2009 | 5.436 | 5.586 | 5.379 | 5.582 | 56,558,316 | +0.11(+2.03%) |
Jun 11, 2009 | 5.697 | 5.770 | 5.456 | 5.471 | 75,721,088 | -0.25(-4.30%) |
Jun 10, 2009 | 5.824 | 5.908 | 5.617 | 5.717 | 63,934,104 | -0.12(-1.97%) |
Jun 09, 2009 | 5.740 | 5.885 | 5.717 | 5.832 | 49,345,692 | +0.09(+1.54%) |
Jun 08, 2009 | 5.636 | 5.801 | 5.621 | 5.743 | 62,460,928 | -0.05(-0.80%) |
Jun 05, 2009 | 5.905 | 5.908 | 5.763 | 5.789 | 44,974,120 | -0.03(-0.53%) |
Jun 04, 2009 | 5.862 | 5.901 | 5.763 | 5.820 | 71,523,624 | -0.05(-0.85%) |
Jun 03, 2009 | 5.644 | 5.870 | 5.632 | 5.870 | 70,744,808 | +0.18(+3.24%) |
Jun 02, 2009 | 5.659 | 5.786 | 5.628 | 5.686 | 44,302,172 | -0.04(-0.67%) |
Jun 01, 2009 | 5.590 | 5.751 | 5.529 | 5.724 | 60,556,120 | +0.20(+3.68%) |
May 29, 2009 | 5.291 | 5.521 | 5.264 | 5.521 | 91,140,440 | +0.26(+4.96%) |
May 28, 2009 | 5.191 | 5.287 | 5.076 | 5.260 | 69,908,136 | +0.12(+2.31%) |
May 27, 2009 | 5.172 | 5.329 | 5.103 | 5.141 | 56,712,096 | -0.04(-0.74%) |
May 26, 2009 | 4.815 | 5.222 | 4.815 | 5.179 | 82,613,632 | +0.19(+3.85%) |
May 22, 2009 | 5.187 | 5.210 | 4.972 | 4.988 | 87,830,744 | -0.16(-3.20%) |
May 21, 2009 | 5.137 | 5.214 | 5.103 | 5.153 | 112,407,152 | -0.05(-0.89%) |
May 20, 2009 | 5.187 | 5.375 | 5.149 | 5.199 | 88,755,520 | +0.05(+0.97%) |
May 19, 2009 | 5.122 | 5.245 | 5.072 | 5.149 | 35,417,236 | +0.01(+0.22%) |
May 18, 2009 | 5.037 | 5.149 | 4.965 | 5.137 | 47,417,424 | +0.17(+3.48%) |
May 15, 2009 | 4.907 | 5.083 | 4.803 | 4.965 | 59,706,412 | +0.08(+1.65%) |
May 14, 2009 | 4.872 | 5.018 | 4.853 | 4.884 | 47,916,304 | -0.01(-0.16%) |
May 13, 2009 | 5.045 | 5.049 | 4.888 | 4.892 | 60,038,476 | -0.16(-3.26%) |
May 12, 2009 | 5.137 | 5.218 | 4.957 | 5.057 | 51,942,256 | -0.10(-2.01%) |
May 11, 2009 | 5.130 | 5.275 | 4.995 | 5.160 | 61,302,092 | -0.08(-1.54%) |
May 08, 2009 | 5.417 | 5.463 | 5.191 | 5.241 | 95,060,048 | -0.13(-2.50%) |
May 07, 2009 | 5.417 | 5.559 | 5.291 | 5.375 | 83,943,456 | -0.00(-0.07%) |
May 06, 2009 | 5.494 | 5.521 | 5.275 | 5.379 | 68,897,344 | -0.08(-1.41%) |
May 05, 2009 | 5.479 | 5.532 | 5.371 | 5.456 | 61,554,920 | -0.01(-0.14%) |
May 04, 2009 | 5.371 | 5.552 | 5.333 | 5.463 | 84,861,976 | +0.17(+3.19%) |