Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.909 | 6.986 | 6.793 | 6.832 | 2,339,500 | -0.11(-1.53%) |
Mar 30, 2010 | 6.842 | 6.986 | 6.678 | 6.938 | 3,075,496 | +0.08(+1.13%) |
Mar 29, 2010 | 6.697 | 6.871 | 6.668 | 6.861 | 1,803,649 | +0.17(+2.60%) |
Mar 26, 2010 | 6.716 | 6.851 | 6.639 | 6.687 | 2,365,256 | +0.04(+0.58%) |
Mar 25, 2010 | 6.658 | 6.851 | 6.581 | 6.649 | 2,928,205 | +0.07(+1.03%) |
Mar 24, 2010 | 6.649 | 6.649 | 6.436 | 6.581 | 2,947,559 | -0.09(-1.30%) |
Mar 23, 2010 | 6.620 | 6.707 | 6.533 | 6.668 | 2,439,749 | +0.07(+1.10%) |
Mar 22, 2010 | 6.292 | 6.649 | 6.253 | 6.596 | 1,983,116 | +0.21(+3.25%) |
Mar 19, 2010 | 6.620 | 6.629 | 6.292 | 6.388 | 1,768,175 | -0.19(-2.93%) |
Mar 18, 2010 | 6.687 | 6.687 | 6.379 | 6.581 | 2,354,691 | -0.08(-1.16%) |
Mar 17, 2010 | 6.620 | 6.745 | 6.514 | 6.658 | 2,159,006 | +0.06(+0.88%) |
Mar 16, 2010 | 6.446 | 6.610 | 6.282 | 6.600 | 2,209,561 | +0.20(+3.17%) |
Mar 15, 2010 | 6.359 | 6.494 | 6.311 | 6.398 | 1,488,072 | -0.08(-1.19%) |
Mar 12, 2010 | 6.581 | 6.591 | 6.407 | 6.475 | 1,668,299 | -0.04(-0.59%) |
Mar 11, 2010 | 6.581 | 6.639 | 6.388 | 6.514 | 2,492,468 | -0.11(-1.60%) |
Mar 10, 2010 | 6.369 | 6.620 | 6.369 | 6.620 | 3,317,463 | +0.28(+4.41%) |
Mar 09, 2010 | 6.243 | 6.398 | 6.176 | 6.340 | 2,372,052 | +0.05(+0.77%) |
Mar 08, 2010 | 6.407 | 6.417 | 6.253 | 6.292 | 1,039,910 | -0.08(-1.21%) |
Mar 05, 2010 | 6.186 | 6.379 | 6.089 | 6.369 | 2,487,186 | +0.21(+3.45%) |
Mar 04, 2010 | 6.137 | 6.176 | 6.002 | 6.157 | 1,545,934 | +0.01(+0.16%) |
Mar 03, 2010 | 6.041 | 6.195 | 6.002 | 6.147 | 2,939,860 | +0.15(+2.58%) |
Mar 02, 2010 | 6.128 | 6.176 | 5.964 | 5.993 | 2,516,650 | -0.10(-1.58%) |
Mar 01, 2010 | 5.838 | 6.099 | 5.809 | 6.089 | 1,592,130 | +0.28(+4.82%) |
Feb 26, 2010 | 5.973 | 5.973 | 5.761 | 5.809 | 1,496,172 | -0.04(-0.66%) |
Feb 25, 2010 | 5.751 | 5.867 | 5.607 | 5.848 | 1,837,832 | +0.00(+0.00%) |
Feb 24, 2010 | 5.809 | 6.014 | 5.809 | 5.848 | 1,923,259 | +0.05(+0.83%) |
Feb 23, 2010 | 5.993 | 5.993 | 5.655 | 5.800 | 3,415,849 | -0.20(-3.38%) |
Feb 22, 2010 | 6.157 | 6.186 | 5.993 | 6.002 | 2,465,770 | -0.14(-2.35%) |
Feb 19, 2010 | 6.070 | 6.157 | 5.964 | 6.147 | 2,272,839 | +0.01(+0.16%) |
Feb 18, 2010 | 6.118 | 6.186 | 5.944 | 6.137 | 2,286,873 | -0.01(-0.16%) |
Feb 17, 2010 | 6.195 | 6.253 | 6.021 | 6.147 | 2,287,144 | +0.00(+0.00%) |
Feb 16, 2010 | 5.886 | 6.157 | 5.867 | 6.147 | 2,754,688 | +0.28(+4.77%) |
Feb 12, 2010 | 5.635 | 5.867 | 5.867 | 5.867 | 4,103,404 | +0.15(+2.70%) |
Feb 11, 2010 | 5.703 | 5.761 | 5.356 | 5.713 | 9,339,240 | -0.41(-6.62%) |
Feb 10, 2010 | 5.732 | 6.147 | 5.693 | 6.118 | 5,519,049 | +0.40(+6.91%) |
Feb 09, 2010 | 5.684 | 5.751 | 5.578 | 5.722 | 2,937,583 | +0.15(+2.77%) |
Feb 08, 2010 | 5.520 | 5.684 | 5.394 | 5.568 | 1,809,813 | +0.06(+1.05%) |
Feb 05, 2010 | 5.452 | 5.578 | 5.278 | 5.510 | 2,851,822 | +0.11(+1.96%) |
Feb 04, 2010 | 5.713 | 5.790 | 5.365 | 5.404 | 2,238,191 | -0.35(-6.04%) |
Feb 03, 2010 | 5.886 | 5.988 | 5.698 | 5.751 | 2,156,637 | -0.18(-3.09%) |
Feb 02, 2010 | 5.954 | 6.089 | 5.857 | 5.935 | 2,154,177 | -0.03(-0.49%) |
Feb 01, 2010 | 5.520 | 5.964 | 5.500 | 5.964 | 3,720,031 | +0.47(+8.61%) |
Jan 29, 2010 | 5.693 | 5.790 | 5.317 | 5.491 | 3,759,085 | -0.16(-2.90%) |
Jan 28, 2010 | 5.944 | 6.041 | 5.597 | 5.655 | 6,861,779 | -0.26(-4.40%) |
Jan 27, 2010 | 5.828 | 6.108 | 5.732 | 5.915 | 1,993,257 | +0.04(+0.66%) |
Jan 26, 2010 | 5.983 | 6.012 | 5.693 | 5.877 | 4,436,248 | -0.03(-0.49%) |
Jan 25, 2010 | 5.954 | 6.060 | 5.742 | 5.906 | 2,804,641 | +0.01(+0.16%) |
Jan 22, 2010 | 6.137 | 6.195 | 5.857 | 5.896 | 3,068,639 | -0.32(-5.12%) |
Jan 21, 2010 | 6.417 | 6.581 | 6.152 | 6.214 | 2,680,726 | -0.17(-2.72%) |
Jan 20, 2010 | 6.475 | 6.514 | 6.321 | 6.388 | 3,145,494 | -0.14(-2.22%) |
Jan 19, 2010 | 6.398 | 6.610 | 6.398 | 6.533 | 1,993,225 | +0.14(+2.27%) |
Jan 15, 2010 | 6.793 | 6.388 | 6.388 | 6.388 | 3,828,165 | -0.39(-5.70%) |
Jan 14, 2010 | 6.793 | 6.813 | 6.610 | 6.774 | 1,130,687 | -0.04(-0.57%) |
Jan 13, 2010 | 6.755 | 6.929 | 6.543 | 6.813 | 1,908,578 | +0.11(+1.58%) |
Jan 12, 2010 | 6.861 | 6.929 | 6.562 | 6.707 | 2,178,268 | -0.24(-3.47%) |
Jan 11, 2010 | 7.141 | 7.179 | 6.861 | 6.948 | 1,638,416 | -0.13(-1.77%) |
Jan 08, 2010 | 7.141 | 7.179 | 6.948 | 7.073 | 1,601,560 | -0.08(-1.08%) |
Jan 07, 2010 | 6.909 | 7.170 | 6.890 | 7.151 | 3,207,133 | +0.19(+2.77%) |
Jan 06, 2010 | 7.006 | 7.141 | 6.909 | 6.957 | 1,472,605 | -0.10(-1.37%) |
Jan 05, 2010 | 7.141 | 7.286 | 6.957 | 7.054 | 2,741,308 | -0.07(-0.95%) |
Jan 04, 2010 | 6.986 | 7.131 | 6.948 | 7.122 | 2,800,068 | +0.21(+3.07%) |
Dec 31, 2009 | 7.025 | 6.909 | 6.909 | 6.909 | 946,030 | -0.10(-1.38%) |
Dec 30, 2009 | 6.938 | 7.054 | 6.851 | 7.006 | 1,306,995 | +0.06(+0.83%) |
Dec 29, 2009 | 7.025 | 7.025 | 6.861 | 6.948 | 1,684,428 | -0.08(-1.10%) |
Dec 28, 2009 | 7.151 | 7.218 | 6.948 | 7.025 | 1,384,214 | -0.12(-1.62%) |
Dec 24, 2009 | 7.131 | 7.170 | 6.967 | 7.141 | 1,316,534 | +0.01(+0.14%) |
Dec 23, 2009 | 7.131 | 7.179 | 6.996 | 7.131 | 3,011,227 | +0.07(+0.96%) |
Dec 22, 2009 | 6.851 | 7.237 | 6.687 | 7.064 | 10,521,466 | +0.78(+12.44%) |
Dec 21, 2009 | 6.263 | 6.436 | 6.176 | 6.282 | 1,728,425 | +0.03(+0.46%) |
Dec 18, 2009 | 6.263 | 6.272 | 6.050 | 6.253 | 2,158,867 | +0.03(+0.47%) |
Dec 17, 2009 | 6.137 | 6.272 | 6.094 | 6.224 | 2,071,028 | +0.05(+0.78%) |
Dec 16, 2009 | 6.176 | 6.292 | 6.176 | 6.176 | 1,295,233 | +0.00(+0.00%) |
Dec 15, 2009 | 6.157 | 6.272 | 6.060 | 6.176 | 1,323,489 | +0.02(+0.31%) |
Dec 14, 2009 | 6.137 | 6.205 | 6.012 | 6.157 | 1,137,534 | +0.10(+1.59%) |
Dec 11, 2009 | 6.089 | 6.205 | 5.973 | 6.060 | 882,051 | -0.01(-0.16%) |
Dec 10, 2009 | 6.243 | 6.263 | 5.983 | 6.070 | 2,506,780 | -0.13(-2.02%) |
Dec 09, 2009 | 6.359 | 6.379 | 6.041 | 6.195 | 2,760,356 | -0.16(-2.58%) |
Dec 08, 2009 | 6.398 | 6.533 | 6.292 | 6.359 | 3,469,270 | -0.11(-1.64%) |
Dec 07, 2009 | 6.446 | 6.639 | 6.388 | 6.465 | 2,133,108 | +0.02(+0.30%) |
Dec 04, 2009 | 6.359 | 6.581 | 6.205 | 6.446 | 3,055,046 | +0.11(+1.67%) |
Dec 03, 2009 | 6.060 | 6.504 | 5.927 | 6.340 | 8,289,743 | +0.33(+5.46%) |
Dec 02, 2009 | 5.539 | 6.041 | 5.462 | 6.012 | 5,458,861 | +0.47(+8.54%) |
Dec 01, 2009 | 5.404 | 5.549 | 5.356 | 5.539 | 3,924,364 | +0.18(+3.42%) |
Nov 30, 2009 | 5.452 | 5.462 | 5.192 | 5.356 | 2,130,143 | -0.08(-1.42%) |
Nov 27, 2009 | 5.298 | 5.481 | 5.143 | 5.433 | 1,098,573 | -0.10(-1.75%) |
Nov 25, 2009 | 5.539 | 5.587 | 5.442 | 5.529 | 848,613 | +0.00(+0.00%) |
Nov 24, 2009 | 5.549 | 5.587 | 5.433 | 5.529 | 1,618,193 | -0.03(-0.52%) |
Nov 23, 2009 | 5.664 | 5.790 | 5.510 | 5.558 | 1,831,938 | +0.02(+0.35%) |
Nov 20, 2009 | 5.404 | 5.664 | 5.404 | 5.539 | 1,693,046 | -0.12(-2.05%) |
Nov 19, 2009 | 5.828 | 5.867 | 5.510 | 5.655 | 2,168,455 | -0.26(-4.40%) |
Nov 18, 2009 | 5.983 | 6.002 | 5.819 | 5.915 | 1,390,338 | -0.09(-1.45%) |
Nov 17, 2009 | 5.964 | 6.060 | 5.867 | 6.002 | 1,462,062 | +0.02(+0.32%) |
Nov 16, 2009 | 5.964 | 6.166 | 5.954 | 5.983 | 3,656,012 | +0.09(+1.47%) |
Nov 13, 2009 | 5.896 | 6.002 | 5.814 | 5.896 | 1,672,176 | +0.01(+0.16%) |
Nov 12, 2009 | 6.050 | 6.157 | 5.838 | 5.886 | 2,411,195 | -0.12(-1.93%) |
Nov 11, 2009 | 5.790 | 6.021 | 5.754 | 6.002 | 1,855,958 | +0.28(+4.89%) |
Nov 10, 2009 | 5.751 | 5.809 | 5.597 | 5.722 | 1,484,342 | -0.05(-0.84%) |
Nov 09, 2009 | 5.597 | 5.877 | 5.568 | 5.771 | 1,497,193 | +0.25(+4.55%) |
Nov 06, 2009 | 5.597 | 5.780 | 5.462 | 5.520 | 1,921,798 | -0.13(-2.22%) |
Nov 05, 2009 | 5.404 | 5.674 | 5.278 | 5.645 | 2,425,976 | +0.36(+6.75%) |
Nov 04, 2009 | 5.462 | 5.645 | 5.278 | 5.288 | 2,414,748 | -0.04(-0.72%) |
Nov 03, 2009 | 5.356 | 5.414 | 5.192 | 5.327 | 3,266,063 | -0.10(-1.78%) |
Nov 02, 2009 | 5.317 | 5.568 | 5.278 | 5.423 | 4,399,458 | +0.11(+2.00%) |
Oct 30, 2009 | 5.597 | 5.597 | 5.192 | 5.317 | 5,733,738 | -0.33(-5.81%) |
Oct 29, 2009 | 5.703 | 5.964 | 5.578 | 5.645 | 3,228,324 | -0.02(-0.34%) |
Oct 28, 2009 | 6.176 | 6.456 | 5.607 | 5.664 | 6,489,222 | -0.84(-12.91%) |
Oct 27, 2009 | 6.581 | 6.745 | 6.388 | 6.504 | 3,181,159 | -0.09(-1.32%) |
Oct 26, 2009 | 6.668 | 6.880 | 6.494 | 6.591 | 3,993,853 | -0.05(-0.73%) |
Oct 23, 2009 | 6.697 | 6.996 | 6.581 | 6.639 | 3,560,684 | -0.22(-3.23%) |
Oct 22, 2009 | 6.832 | 6.909 | 6.658 | 6.861 | 1,454,893 | +0.02(+0.28%) |
Oct 21, 2009 | 6.861 | 7.189 | 6.803 | 6.842 | 2,324,235 | -0.05(-0.70%) |
Oct 20, 2009 | 6.909 | 7.117 | 6.851 | 6.890 | 2,018,970 | +0.01(+0.14%) |
Oct 19, 2009 | 6.919 | 7.044 | 6.784 | 6.880 | 1,667,710 | +0.01(+0.14%) |
Oct 16, 2009 | 7.035 | 7.093 | 6.755 | 6.871 | 2,685,674 | -0.24(-3.39%) |
Oct 15, 2009 | 7.315 | 7.315 | 7.054 | 7.112 | 1,916,287 | -0.24(-3.28%) |
Oct 14, 2009 | 7.392 | 7.421 | 7.179 | 7.353 | 2,180,581 | +0.19(+2.70%) |
Oct 13, 2009 | 7.257 | 7.430 | 7.112 | 7.160 | 2,302,577 | -0.10(-1.33%) |
Oct 12, 2009 | 7.237 | 7.363 | 7.131 | 7.257 | 2,440,274 | +0.13(+1.76%) |
Oct 09, 2009 | 6.649 | 7.141 | 6.591 | 7.131 | 2,797,990 | +0.46(+6.95%) |
Oct 08, 2009 | 6.639 | 6.707 | 6.465 | 6.668 | 2,553,463 | +0.12(+1.77%) |
Oct 07, 2009 | 6.600 | 6.658 | 6.514 | 6.552 | 1,057,944 | -0.06(-0.88%) |
Oct 06, 2009 | 6.552 | 6.736 | 6.465 | 6.610 | 1,719,725 | +0.14(+2.09%) |
Oct 05, 2009 | 6.137 | 6.514 | 6.137 | 6.475 | 2,409,471 | +0.38(+6.17%) |
Oct 02, 2009 | 6.070 | 6.205 | 5.838 | 6.099 | 4,781,775 | -0.04(-0.63%) |
Oct 01, 2009 | 6.620 | 6.697 | 6.041 | 6.137 | 5,957,856 | -0.50(-7.56%) |
Sep 30, 2009 | 6.755 | 6.900 | 6.504 | 6.639 | 2,189,072 | -0.09(-1.29%) |
Sep 29, 2009 | 6.880 | 6.967 | 6.658 | 6.726 | 1,513,354 | -0.14(-2.11%) |
Sep 28, 2009 | 6.639 | 6.948 | 6.552 | 6.871 | 1,378,278 | +0.24(+3.64%) |
Sep 25, 2009 | 6.774 | 6.890 | 6.465 | 6.629 | 1,850,879 | -0.18(-2.69%) |
Sep 24, 2009 | 6.996 | 7.141 | 6.668 | 6.813 | 2,273,605 | -0.17(-2.49%) |
Sep 23, 2009 | 6.977 | 7.237 | 6.957 | 6.986 | 2,473,076 | +0.08(+1.12%) |
Sep 22, 2009 | 6.774 | 7.035 | 6.755 | 6.909 | 1,634,172 | +0.16(+2.43%) |
Sep 21, 2009 | 6.764 | 6.851 | 6.658 | 6.745 | 2,600,455 | -0.12(-1.69%) |
Sep 18, 2009 | 6.929 | 7.035 | 6.842 | 6.861 | 2,775,032 | -0.04(-0.56%) |
Sep 17, 2009 | 7.179 | 7.295 | 6.793 | 6.900 | 3,711,466 | -0.29(-4.03%) |
Sep 16, 2009 | 7.237 | 7.305 | 7.083 | 7.189 | 1,937,886 | -0.02(-0.27%) |
Sep 15, 2009 | 7.122 | 7.237 | 7.083 | 7.208 | 1,668,667 | +0.11(+1.49%) |
Sep 14, 2009 | 6.909 | 7.146 | 6.847 | 7.102 | 1,747,209 | +0.12(+1.66%) |
Sep 11, 2009 | 7.160 | 7.218 | 6.842 | 6.986 | 2,368,625 | -0.15(-2.16%) |
Sep 10, 2009 | 6.726 | 7.199 | 6.707 | 7.141 | 6,202,318 | +0.39(+5.71%) |
Sep 09, 2009 | 6.427 | 6.803 | 6.301 | 6.755 | 3,470,169 | +0.28(+4.32%) |
Sep 08, 2009 | 6.465 | 6.504 | 6.272 | 6.475 | 2,199,738 | +0.03(+0.45%) |
Sep 04, 2009 | 6.234 | 6.446 | 6.186 | 6.446 | 3,050,374 | +0.17(+2.77%) |
Sep 03, 2009 | 6.060 | 6.330 | 5.993 | 6.272 | 4,230,531 | +0.23(+3.83%) |
Sep 02, 2009 | 5.693 | 6.108 | 5.587 | 6.041 | 7,597,894 | +0.61(+11.14%) |
Sep 01, 2009 | 5.288 | 5.635 | 5.259 | 5.435 | 5,470,270 | +0.09(+1.67%) |
Aug 31, 2009 | 5.394 | 5.462 | 5.259 | 5.346 | 1,526,562 | -0.10(-1.77%) |
Aug 28, 2009 | 5.713 | 5.713 | 5.394 | 5.442 | 2,526,253 | -0.04(-0.70%) |
Aug 27, 2009 | 5.471 | 5.529 | 5.249 | 5.481 | 2,878,772 | -0.04(-0.70%) |
Aug 26, 2009 | 5.414 | 5.684 | 5.414 | 5.520 | 2,288,789 | +0.07(+1.24%) |
Aug 25, 2009 | 5.539 | 5.587 | 5.375 | 5.452 | 2,804,204 | -0.06(-1.05%) |
Aug 24, 2009 | 5.674 | 5.771 | 5.462 | 5.510 | 2,390,420 | -0.15(-2.73%) |
Aug 21, 2009 | 5.713 | 5.761 | 5.500 | 5.664 | 2,224,216 | +0.05(+0.86%) |
Aug 20, 2009 | 5.481 | 5.713 | 5.471 | 5.616 | 4,154,108 | +0.16(+3.01%) |
Aug 19, 2009 | 5.317 | 5.549 | 5.278 | 5.452 | 2,129,731 | +0.01(+0.18%) |
Aug 18, 2009 | 5.211 | 5.510 | 5.201 | 5.442 | 2,936,085 | +0.28(+5.42%) |
Aug 17, 2009 | 5.356 | 5.375 | 5.134 | 5.163 | 3,385,458 | -0.35(-6.30%) |
Aug 14, 2009 | 5.635 | 5.751 | 5.375 | 5.510 | 3,680,290 | -0.27(-4.67%) |
Aug 13, 2009 | 5.857 | 5.857 | 5.607 | 5.780 | 2,443,142 | -0.01(-0.17%) |
Aug 12, 2009 | 5.500 | 5.867 | 5.481 | 5.790 | 3,933,288 | +0.31(+5.63%) |
Aug 11, 2009 | 5.819 | 5.925 | 5.433 | 5.481 | 4,583,137 | -0.37(-6.27%) |
Aug 10, 2009 | 5.828 | 5.925 | 5.819 | 5.848 | 2,764,534 | -0.02(-0.33%) |
Aug 07, 2009 | 5.944 | 6.079 | 5.809 | 5.867 | 3,805,879 | +0.00(+0.00%) |
Aug 06, 2009 | 6.243 | 6.263 | 5.790 | 5.867 | 4,397,705 | -0.33(-5.30%) |
Aug 05, 2009 | 6.224 | 6.321 | 6.147 | 6.195 | 2,798,326 | -0.04(-0.62%) |
Aug 04, 2009 | 6.253 | 6.369 | 6.147 | 6.234 | 3,456,367 | -0.03(-0.46%) |
Aug 03, 2009 | 6.118 | 6.407 | 6.099 | 6.263 | 6,536,060 | +0.22(+3.67%) |
Jul 31, 2009 | 6.041 | 6.147 | 5.944 | 6.041 | 3,650,166 | +0.00(+0.00%) |
Jul 30, 2009 | 5.896 | 6.118 | 5.722 | 6.041 | 14,576,742 | +0.64(+11.79%) |
Jul 29, 2009 | 5.597 | 5.790 | 5.259 | 5.404 | 4,758,276 | -0.17(-3.11%) |
Jul 28, 2009 | 5.751 | 5.944 | 5.500 | 5.578 | 4,262,354 | -0.20(-3.51%) |
Jul 27, 2009 | 5.800 | 5.819 | 5.597 | 5.780 | 3,216,440 | +0.12(+2.04%) |
Jul 24, 2009 | 5.626 | 5.713 | 5.471 | 5.664 | 1,728,299 | -0.05(-0.84%) |
Jul 23, 2009 | 5.597 | 5.814 | 5.549 | 5.713 | 3,114,461 | +0.10(+1.72%) |
Jul 22, 2009 | 5.423 | 5.655 | 5.346 | 5.616 | 2,874,150 | +0.14(+2.65%) |
Jul 21, 2009 | 5.500 | 5.500 | 5.288 | 5.471 | 4,046,178 | -0.02(-0.35%) |
Jul 20, 2009 | 5.549 | 5.732 | 5.423 | 5.491 | 4,392,697 | -0.01(-0.18%) |
Jul 17, 2009 | 5.336 | 5.549 | 5.221 | 5.500 | 3,461,324 | +0.16(+3.07%) |
Jul 16, 2009 | 5.114 | 5.414 | 5.066 | 5.336 | 5,059,826 | +0.17(+3.36%) |
Jul 15, 2009 | 4.921 | 5.249 | 4.921 | 5.163 | 5,887,769 | +0.34(+7.00%) |
Jul 14, 2009 | 4.748 | 4.825 | 4.661 | 4.825 | 3,331,023 | +0.07(+1.42%) |
Jul 13, 2009 | 4.613 | 4.757 | 4.487 | 4.757 | 2,519,618 | +0.04(+0.82%) |
Jul 10, 2009 | 4.420 | 4.757 | 4.323 | 4.719 | 5,696,134 | +0.27(+6.07%) |
Jul 09, 2009 | 4.265 | 4.478 | 4.169 | 4.449 | 8,975,240 | +0.33(+7.96%) |
Jul 08, 2009 | 4.188 | 4.227 | 3.976 | 4.120 | 3,433,953 | -0.01(-0.23%) |
Jul 07, 2009 | 4.304 | 4.342 | 4.082 | 4.130 | 3,138,214 | -0.15(-3.60%) |
Jul 06, 2009 | 4.506 | 4.555 | 4.207 | 4.285 | 2,547,341 | -0.21(-4.72%) |
Jul 02, 2009 | 4.506 | 4.622 | 4.333 | 4.497 | 2,579,661 | -0.07(-1.48%) |
Jul 01, 2009 | 4.555 | 4.709 | 4.487 | 4.564 | 2,228,411 | +0.01(+0.21%) |
Jun 30, 2009 | 4.584 | 4.622 | 4.410 | 4.555 | 3,379,891 | +0.02(+0.43%) |
Jun 29, 2009 | 4.342 | 4.574 | 4.323 | 4.535 | 3,323,555 | +0.18(+4.21%) |
Jun 26, 2009 | 4.323 | 4.487 | 4.246 | 4.352 | 6,697,808 | -0.01(-0.22%) |
Jun 25, 2009 | 4.313 | 4.371 | 4.140 | 4.362 | 1,379,727 | +0.11(+2.49%) |
Jun 24, 2009 | 4.178 | 4.352 | 4.178 | 4.256 | 2,138,374 | +0.13(+3.04%) |
Jun 23, 2009 | 4.198 | 4.236 | 3.956 | 4.130 | 2,494,139 | -0.06(-1.38%) |
Jun 22, 2009 | 4.516 | 4.526 | 4.159 | 4.188 | 2,323,228 | -0.36(-7.86%) |
Jun 19, 2009 | 4.545 | 4.661 | 4.497 | 4.545 | 3,647,231 | +0.05(+1.07%) |
Jun 18, 2009 | 4.642 | 4.757 | 4.429 | 4.497 | 3,306,552 | -0.17(-3.72%) |
Jun 17, 2009 | 4.584 | 4.844 | 4.391 | 4.670 | 3,495,222 | +0.09(+1.89%) |
Jun 16, 2009 | 4.526 | 4.738 | 4.516 | 4.584 | 3,998,212 | +0.06(+1.28%) |
Jun 15, 2009 | 4.593 | 4.661 | 4.420 | 4.526 | 2,759,520 | -0.17(-3.70%) |
Jun 12, 2009 | 4.767 | 4.815 | 4.632 | 4.699 | 3,273,668 | -0.10(-2.01%) |
Jun 11, 2009 | 4.709 | 4.844 | 4.699 | 4.796 | 2,895,697 | +0.13(+2.69%) |
Jun 10, 2009 | 4.777 | 4.825 | 4.613 | 4.670 | 3,813,690 | -0.02(-0.41%) |
Jun 09, 2009 | 4.458 | 4.748 | 4.439 | 4.690 | 3,829,803 | +0.39(+8.97%) |
Jun 08, 2009 | 4.285 | 4.429 | 4.227 | 4.304 | 1,228,751 | -0.09(-1.98%) |
Jun 05, 2009 | 4.439 | 4.516 | 4.313 | 4.391 | 1,555,836 | -0.01(-0.22%) |
Jun 04, 2009 | 4.439 | 4.613 | 4.304 | 4.400 | 2,632,924 | +0.03(+0.66%) |
Jun 03, 2009 | 4.381 | 4.449 | 4.227 | 4.371 | 2,446,260 | -0.04(-0.88%) |
Jun 02, 2009 | 4.613 | 4.651 | 4.352 | 4.410 | 4,711,204 | -0.24(-5.19%) |
Jun 01, 2009 | 4.439 | 4.709 | 4.420 | 4.651 | 2,100,576 | +0.28(+6.40%) |
May 29, 2009 | 4.256 | 4.429 | 4.188 | 4.371 | 1,892,514 | +0.11(+2.49%) |
May 28, 2009 | 4.313 | 4.381 | 4.063 | 4.265 | 2,333,803 | +0.01(+0.23%) |
May 27, 2009 | 4.217 | 4.449 | 4.149 | 4.256 | 1,970,054 | +0.04(+0.92%) |
May 26, 2009 | 4.072 | 4.236 | 4.053 | 4.217 | 1,849,270 | +0.09(+2.10%) |
May 22, 2009 | 4.120 | 4.246 | 4.072 | 4.130 | 2,846,741 | +0.05(+1.18%) |
May 21, 2009 | 4.043 | 4.149 | 3.918 | 4.082 | 4,611,967 | +0.03(+0.71%) |
May 20, 2009 | 3.831 | 4.198 | 3.831 | 4.053 | 5,763,190 | +0.11(+2.69%) |
May 19, 2009 | 3.783 | 4.092 | 3.715 | 3.947 | 4,074,792 | +0.19(+5.14%) |
May 18, 2009 | 3.590 | 3.802 | 3.590 | 3.754 | 2,384,506 | +0.23(+6.58%) |
May 15, 2009 | 3.570 | 3.821 | 3.522 | 3.522 | 1,765,910 | +0.00(+0.00%) |
May 14, 2009 | 3.223 | 3.628 | 3.223 | 3.522 | 3,105,199 | +0.31(+9.61%) |
May 13, 2009 | 3.455 | 3.455 | 3.213 | 3.213 | 3,396,146 | -0.26(-7.50%) |
May 12, 2009 | 3.706 | 3.754 | 3.406 | 3.474 | 2,739,280 | -0.23(-6.25%) |
May 11, 2009 | 3.754 | 3.927 | 3.570 | 3.706 | 2,458,642 | -0.11(-2.78%) |
May 08, 2009 | 3.870 | 3.927 | 3.619 | 3.812 | 2,299,802 | +0.00(+0.00%) |
May 07, 2009 | 4.178 | 4.217 | 3.590 | 3.812 | 4,625,662 | -0.27(-6.62%) |
May 06, 2009 | 4.246 | 4.342 | 3.985 | 4.082 | 2,481,055 | -0.14(-3.42%) |
May 05, 2009 | 4.275 | 4.313 | 4.154 | 4.227 | 1,708,759 | -0.12(-2.67%) |
May 04, 2009 | 4.101 | 4.400 | 4.101 | 4.342 | 2,597,825 | +0.24(+5.88%) |
May 01, 2009 | 4.130 | 4.207 | 4.053 | 4.101 | 3,562,151 | -0.06(-1.39%) |
Apr 30, 2009 | 4.449 | 4.719 | 4.159 | 4.159 | 7,691,224 | +0.24(+6.16%) |
Apr 29, 2009 | 3.715 | 4.043 | 3.696 | 3.918 | 2,368,511 | +0.25(+6.84%) |
Apr 28, 2009 | 3.677 | 3.763 | 3.619 | 3.667 | 1,283,081 | -0.03(-0.78%) |
Apr 27, 2009 | 3.696 | 3.812 | 3.677 | 3.696 | 1,618,856 | -0.09(-2.30%) |
Apr 24, 2009 | 3.783 | 3.850 | 3.677 | 3.783 | 3,740,336 | +0.06(+1.55%) |
Apr 23, 2009 | 3.908 | 3.937 | 3.619 | 3.725 | 2,958,865 | -0.08(-2.03%) |
Apr 22, 2009 | 3.802 | 4.005 | 3.773 | 3.802 | 3,846,234 | -0.06(-1.50%) |
Apr 21, 2009 | 3.667 | 3.860 | 3.503 | 3.860 | 3,905,675 | +0.29(+8.11%) |
Apr 20, 2009 | 3.937 | 3.956 | 3.551 | 3.570 | 2,451,859 | -0.41(-10.19%) |
Apr 17, 2009 | 3.802 | 4.024 | 3.686 | 3.976 | 2,278,875 | +0.18(+4.83%) |
Apr 16, 2009 | 3.638 | 3.860 | 3.541 | 3.792 | 2,538,399 | +0.29(+8.26%) |
Apr 15, 2009 | 3.638 | 3.706 | 3.426 | 3.503 | 2,468,124 | -0.14(-3.71%) |
Apr 14, 2009 | 3.493 | 3.783 | 3.484 | 3.638 | 2,712,185 | +0.15(+4.43%) |
Apr 13, 2009 | 3.503 | 3.503 | 3.329 | 3.484 | 2,638,790 | -0.03(-0.82%) |
Apr 09, 2009 | 3.281 | 3.570 | 3.281 | 3.513 | 4,321,700 | +0.28(+8.66%) |
Apr 08, 2009 | 3.107 | 3.252 | 3.107 | 3.233 | 3,076,476 | +0.15(+5.02%) |
Apr 07, 2009 | 2.991 | 3.238 | 2.962 | 3.078 | 3,472,430 | +0.00(+0.00%) |
Apr 06, 2009 | 3.049 | 3.146 | 2.934 | 3.078 | 3,581,373 | -0.01(-0.31%) |
Apr 03, 2009 | 2.895 | 3.175 | 2.798 | 3.088 | 2,988,329 | +0.20(+7.02%) |
Apr 02, 2009 | 2.779 | 3.155 | 2.741 | 2.885 | 5,422,296 | +0.16(+6.03%) |