Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.818 | 8.826 | 8.581 | 8.590 | 5,321,736 | -0.20(-2.29%) |
Apr 29, 2010 | 8.718 | 8.793 | 8.648 | 8.792 | 4,423,416 | +0.08(+0.95%) |
Apr 28, 2010 | 8.565 | 8.773 | 8.550 | 8.709 | 5,236,032 | +0.14(+1.65%) |
Apr 27, 2010 | 8.507 | 8.691 | 8.468 | 8.568 | 4,692,720 | +0.05(+0.63%) |
Apr 26, 2010 | 8.487 | 8.597 | 8.374 | 8.514 | 3,257,580 | -0.05(-0.55%) |
Apr 23, 2010 | 8.443 | 8.570 | 8.332 | 8.562 | 4,129,956 | +0.09(+1.12%) |
Apr 22, 2010 | 8.361 | 8.481 | 8.254 | 8.467 | 4,856,568 | +0.11(+1.30%) |
Apr 21, 2010 | 8.482 | 8.656 | 8.337 | 8.358 | 11,941,008 | -0.36(-4.16%) |
Apr 20, 2010 | 8.633 | 8.733 | 8.624 | 8.721 | 19,200 | +0.09(+1.01%) |
Apr 19, 2010 | 8.663 | 8.756 | 8.612 | 8.633 | 4,972,548 | -0.06(-0.72%) |
Apr 16, 2010 | 8.772 | 8.821 | 8.679 | 8.696 | 3,672,924 | -0.09(-0.98%) |
Apr 15, 2010 | 8.709 | 8.789 | 8.667 | 8.782 | 2,931,444 | +0.09(+1.01%) |
Apr 14, 2010 | 8.771 | 8.795 | 8.636 | 8.694 | 4,416,144 | -0.02(-0.19%) |
Apr 13, 2010 | 8.551 | 8.712 | 8.475 | 8.711 | 4,458,000 | +0.17(+2.04%) |
Apr 12, 2010 | 8.579 | 8.579 | 8.461 | 8.537 | 4,422,048 | -0.13(-1.52%) |
Apr 09, 2010 | 8.647 | 8.668 | 8.542 | 8.668 | 3,901,980 | +0.10(+1.17%) |
Apr 08, 2010 | 8.547 | 8.581 | 8.474 | 8.568 | 2,354,904 | -0.02(-0.17%) |
Apr 07, 2010 | 8.568 | 8.641 | 8.494 | 8.583 | 3,231,936 | +0.05(+0.56%) |
Apr 06, 2010 | 8.589 | 8.602 | 8.304 | 8.536 | 10,774,560 | -0.04(-0.44%) |
Apr 05, 2010 | 8.398 | 8.600 | 8.398 | 8.573 | 4,456,608 | +0.21(+2.48%) |
Apr 01, 2010 | 8.271 | 8.366 | 8.366 | 8.366 | 10,756,800 | +0.13(+1.53%) |
Mar 31, 2010 | 8.308 | 8.318 | 8.238 | 8.240 | 2,856,672 | -0.10(-1.24%) |
Mar 30, 2010 | 8.292 | 8.351 | 8.248 | 8.343 | 2,041,116 | +0.05(+0.62%) |
Mar 29, 2010 | 8.215 | 8.299 | 8.200 | 8.292 | 2,145,636 | +0.11(+1.31%) |
Mar 26, 2010 | 8.245 | 8.279 | 8.158 | 8.184 | 5,676,360 | -0.06(-0.76%) |
Mar 25, 2010 | 8.354 | 8.354 | 8.243 | 8.247 | 6,228,336 | -0.09(-1.05%) |
Mar 24, 2010 | 8.376 | 8.396 | 8.307 | 8.334 | 2,738,388 | -0.05(-0.55%) |
Mar 23, 2010 | 8.455 | 8.498 | 8.322 | 8.380 | 5,303,796 | -0.06(-0.69%) |
Mar 22, 2010 | 8.306 | 8.455 | 8.177 | 8.438 | 4,840,500 | +0.11(+1.36%) |
Mar 19, 2010 | 8.283 | 8.333 | 8.273 | 8.325 | 5,500,104 | +0.06(+0.78%) |
Mar 18, 2010 | 8.248 | 8.271 | 8.203 | 8.261 | 2,431,188 | +0.06(+0.71%) |
Mar 17, 2010 | 8.250 | 8.250 | 8.179 | 8.203 | 2,408,220 | -0.02(-0.30%) |
Mar 16, 2010 | 8.289 | 8.292 | 8.163 | 8.227 | 2,662,380 | -0.00(-0.05%) |
Mar 15, 2010 | 8.207 | 8.245 | 8.206 | 8.232 | 5,072,148 | +0.08(+0.95%) |
Mar 12, 2010 | 8.133 | 8.157 | 8.047 | 8.154 | 2,515,812 | +0.05(+0.66%) |
Mar 11, 2010 | 8.089 | 8.102 | 7.935 | 8.101 | 2,900,352 | +0.00(+0.03%) |
Mar 10, 2010 | 8.012 | 8.105 | 8.012 | 8.098 | 2,967,024 | +0.07(+0.86%) |
Mar 09, 2010 | 8.070 | 8.098 | 7.998 | 8.029 | 2,352,576 | -0.04(-0.44%) |
Mar 08, 2010 | 8.078 | 8.104 | 8.051 | 8.065 | 2,775,228 | -0.01(-0.15%) |
Mar 05, 2010 | 7.995 | 8.078 | 7.973 | 8.078 | 3,730,704 | +0.09(+1.17%) |
Mar 04, 2010 | 7.979 | 7.994 | 7.950 | 7.984 | 4,522,752 | +0.03(+0.37%) |
Mar 03, 2010 | 7.945 | 7.957 | 7.880 | 7.955 | 5,441,148 | +0.03(+0.35%) |
Mar 02, 2010 | 7.835 | 7.928 | 7.828 | 7.928 | 5,502,696 | +0.12(+1.60%) |
Mar 01, 2010 | 7.655 | 7.812 | 7.503 | 7.803 | 6,313,356 | +0.15(+1.96%) |
Feb 26, 2010 | 7.625 | 7.663 | 7.566 | 7.652 | 10,189,188 | +0.05(+0.62%) |
Feb 25, 2010 | 7.515 | 7.605 | 7.475 | 7.605 | 8,174,436 | +0.02(+0.27%) |
Feb 24, 2010 | 7.573 | 7.589 | 7.533 | 7.584 | 7,219,752 | +0.07(+0.94%) |
Feb 23, 2010 | 7.622 | 7.622 | 7.492 | 7.513 | 7,618,128 | -0.10(-1.32%) |
Feb 22, 2010 | 7.588 | 7.622 | 7.514 | 7.614 | 6,023,232 | +0.07(+0.96%) |
Feb 19, 2010 | 7.566 | 7.604 | 7.499 | 7.542 | 5,368,968 | -0.02(-0.20%) |
Feb 18, 2010 | 7.495 | 7.562 | 7.452 | 7.557 | 5,554,824 | +0.07(+0.97%) |
Feb 17, 2010 | 7.380 | 7.492 | 7.343 | 7.484 | 4,618,572 | +0.14(+1.93%) |
Feb 16, 2010 | 7.288 | 7.344 | 7.188 | 7.343 | 5,320,056 | +0.07(+0.89%) |
Feb 12, 2010 | 7.181 | 7.277 | 7.277 | 7.277 | 16,766,400 | +0.08(+1.13%) |
Feb 11, 2010 | 7.125 | 7.208 | 7.090 | 7.196 | 6,917,976 | +0.04(+0.63%) |
Feb 10, 2010 | 7.176 | 7.204 | 7.051 | 7.151 | 6,108,156 | -0.07(-0.97%) |
Feb 09, 2010 | 7.333 | 7.354 | 7.134 | 7.221 | 8,700,672 | -0.03(-0.46%) |
Feb 08, 2010 | 7.467 | 7.467 | 7.247 | 7.254 | 9,705,108 | -0.22(-2.98%) |
Feb 05, 2010 | 7.370 | 7.490 | 7.104 | 7.477 | 16,994,592 | +0.01(+0.07%) |
Feb 04, 2010 | 7.684 | 7.707 | 7.448 | 7.472 | 7,513,584 | -0.23(-3.01%) |
Feb 03, 2010 | 7.752 | 7.825 | 7.688 | 7.703 | 4,769,844 | -0.05(-0.63%) |
Feb 02, 2010 | 7.548 | 7.763 | 7.507 | 7.753 | 3,436,692 | +0.23(+3.10%) |
Feb 01, 2010 | 7.467 | 7.544 | 7.417 | 7.519 | 2,611,968 | +0.05(+0.68%) |
Jan 29, 2010 | 7.598 | 7.600 | 7.468 | 7.468 | 4,343,976 | -0.08(-1.02%) |
Jan 28, 2010 | 7.619 | 7.728 | 7.532 | 7.545 | 4,178,352 | -0.08(-1.11%) |
Jan 27, 2010 | 7.614 | 7.664 | 7.583 | 7.630 | 2,314,632 | -0.01(-0.13%) |
Jan 26, 2010 | 7.599 | 7.687 | 7.598 | 7.640 | 2,165,400 | -0.01(-0.15%) |
Jan 25, 2010 | 7.576 | 7.702 | 7.499 | 7.652 | 5,063,472 | +0.08(+0.99%) |
Jan 22, 2010 | 7.820 | 7.820 | 7.558 | 7.577 | 6,955,536 | -0.26(-3.35%) |
Jan 21, 2010 | 7.867 | 7.879 | 7.772 | 7.839 | 5,028,564 | +0.01(+0.13%) |
Jan 20, 2010 | 7.742 | 7.840 | 7.692 | 7.829 | 4,704,444 | +0.08(+0.97%) |
Jan 19, 2010 | 7.643 | 7.755 | 7.642 | 7.754 | 3,459,036 | +0.12(+1.59%) |
Jan 15, 2010 | 7.717 | 7.633 | 7.633 | 7.633 | 19,449,600 | -0.07(-0.90%) |
Jan 14, 2010 | 7.694 | 7.714 | 7.669 | 7.702 | 3,142,596 | +0.03(+0.34%) |
Jan 13, 2010 | 7.667 | 7.723 | 7.618 | 7.676 | 2,801,532 | +0.03(+0.39%) |
Jan 12, 2010 | 7.583 | 7.650 | 7.542 | 7.646 | 5,205,036 | +0.03(+0.35%) |
Jan 11, 2010 | 7.500 | 7.622 | 7.487 | 7.619 | 4,436,808 | +0.16(+2.18%) |
Jan 08, 2010 | 7.553 | 7.569 | 7.443 | 7.457 | 3,574,620 | -0.03(-0.44%) |
Jan 07, 2010 | 7.462 | 7.508 | 7.384 | 7.490 | 2,702,124 | +0.07(+0.91%) |
Jan 06, 2010 | 7.357 | 7.456 | 7.309 | 7.423 | 3,009,036 | +0.08(+1.10%) |
Jan 05, 2010 | 7.267 | 7.342 | 7.263 | 7.342 | 2,787,264 | +0.05(+0.72%) |
Jan 04, 2010 | 7.306 | 7.367 | 7.262 | 7.289 | 3,091,560 | +0.05(+0.71%) |
Dec 31, 2009 | 7.308 | 7.237 | 7.237 | 7.237 | 7,502,400 | -0.06(-0.79%) |
Dec 30, 2009 | 7.320 | 7.340 | 7.276 | 7.295 | 1,730,940 | -0.02(-0.25%) |
Dec 29, 2009 | 7.302 | 7.354 | 7.281 | 7.313 | 3,170,328 | -0.00(-0.02%) |
Dec 28, 2009 | 7.322 | 7.323 | 7.276 | 7.315 | 3,097,884 | +0.01(+0.19%) |
Dec 24, 2009 | 7.273 | 7.303 | 7.260 | 7.301 | 1,660,008 | +0.01(+0.19%) |
Dec 23, 2009 | 7.289 | 7.316 | 7.265 | 7.287 | 1,688,784 | +0.01(+0.18%) |
Dec 22, 2009 | 7.181 | 7.281 | 7.181 | 7.273 | 2,281,092 | +0.08(+1.05%) |
Dec 21, 2009 | 7.156 | 7.213 | 7.128 | 7.197 | 2,683,104 | +0.09(+1.27%) |
Dec 18, 2009 | 7.076 | 7.113 | 6.968 | 7.107 | 7,712,568 | +0.03(+0.47%) |
Dec 17, 2009 | 7.096 | 7.128 | 7.045 | 7.074 | 2,818,464 | -0.08(-1.10%) |
Dec 16, 2009 | 7.153 | 7.191 | 7.096 | 7.152 | 2,124,492 | +0.00(+0.02%) |
Dec 15, 2009 | 7.173 | 7.212 | 7.092 | 7.151 | 6,004,680 | -0.02(-0.24%) |
Dec 14, 2009 | 7.145 | 7.178 | 7.144 | 7.168 | 3,825,096 | +0.01(+0.09%) |
Dec 11, 2009 | 7.263 | 7.302 | 7.143 | 7.162 | 9,473,568 | +0.01(+0.09%) |
Dec 10, 2009 | 7.040 | 7.219 | 6.975 | 7.155 | 8,904,924 | +0.23(+3.35%) |
Dec 09, 2009 | 6.967 | 6.978 | 6.893 | 6.923 | 3,994,404 | +0.00(+0.02%) |
Dec 08, 2009 | 6.918 | 6.996 | 6.870 | 6.922 | 3,913,848 | +0.01(+0.14%) |
Dec 07, 2009 | 6.919 | 6.960 | 6.870 | 6.912 | 3,332,616 | -0.03(-0.47%) |
Dec 04, 2009 | 6.946 | 6.993 | 6.920 | 6.944 | 2,782,752 | +0.06(+0.93%) |
Dec 03, 2009 | 6.866 | 6.952 | 6.866 | 6.880 | 3,155,244 | +0.00(+0.00%) |
Dec 02, 2009 | 6.861 | 6.931 | 6.846 | 6.880 | 3,143,904 | +0.02(+0.34%) |
Dec 01, 2009 | 6.859 | 6.907 | 6.840 | 6.857 | 3,978,744 | +0.00(+0.00%) |
Nov 30, 2009 | 6.861 | 6.873 | 6.798 | 6.857 | 2,547,696 | -0.02(-0.29%) |
Nov 27, 2009 | 6.783 | 6.920 | 6.667 | 6.877 | 2,440,548 | -0.02(-0.30%) |
Nov 25, 2009 | 6.879 | 6.924 | 6.858 | 6.897 | 2,133,300 | +0.04(+0.63%) |
Nov 24, 2009 | 6.792 | 6.871 | 6.760 | 6.854 | 2,800,788 | +0.08(+1.22%) |
Nov 23, 2009 | 6.777 | 6.844 | 6.746 | 6.772 | 3,013,188 | +0.00(+0.01%) |
Nov 20, 2009 | 6.755 | 6.782 | 6.733 | 6.771 | 3,037,812 | +0.01(+0.15%) |
Nov 19, 2009 | 6.805 | 6.832 | 6.708 | 6.761 | 2,740,572 | -0.06(-0.82%) |
Nov 18, 2009 | 6.742 | 6.825 | 6.712 | 6.817 | 3,546,360 | +0.05(+0.75%) |
Nov 17, 2009 | 6.721 | 6.779 | 6.718 | 6.766 | 2,993,580 | -0.00(-0.01%) |
Nov 16, 2009 | 6.771 | 6.802 | 6.698 | 6.767 | 3,766,224 | +0.05(+0.69%) |
Nov 13, 2009 | 6.721 | 6.750 | 6.699 | 6.720 | 2,350,764 | +0.01(+0.19%) |
Nov 12, 2009 | 6.742 | 6.782 | 6.676 | 6.707 | 2,815,392 | -0.02(-0.32%) |
Nov 11, 2009 | 6.742 | 6.742 | 6.676 | 6.729 | 2,441,172 | +0.01(+0.21%) |
Nov 10, 2009 | 6.712 | 6.742 | 6.667 | 6.715 | 2,678,304 | +0.01(+0.22%) |
Nov 09, 2009 | 6.677 | 6.706 | 6.658 | 6.700 | 5,069,496 | +0.04(+0.54%) |
Nov 06, 2009 | 6.638 | 6.696 | 6.592 | 6.664 | 5,136,324 | +0.02(+0.29%) |
Nov 05, 2009 | 6.542 | 6.646 | 6.523 | 6.645 | 5,318,172 | +0.12(+1.88%) |
Nov 04, 2009 | 6.476 | 6.566 | 6.448 | 6.522 | 4,826,604 | +0.06(+0.86%) |
Nov 03, 2009 | 6.479 | 6.482 | 6.413 | 6.467 | 4,621,572 | -0.02(-0.30%) |
Nov 02, 2009 | 6.450 | 6.505 | 6.428 | 6.486 | 6,478,164 | +0.07(+1.16%) |
Oct 30, 2009 | 6.480 | 6.492 | 6.401 | 6.412 | 6,900,888 | -0.07(-1.04%) |
Oct 29, 2009 | 6.414 | 6.487 | 6.367 | 6.479 | 6,724,992 | +0.06(+0.97%) |
Oct 28, 2009 | 6.478 | 6.550 | 6.392 | 6.417 | 9,067,596 | +0.07(+1.12%) |
Oct 27, 2009 | 6.354 | 6.432 | 6.338 | 6.346 | 7,299,780 | -0.02(-0.31%) |
Oct 26, 2009 | 6.343 | 6.417 | 6.298 | 6.366 | 6,887,532 | +0.03(+0.51%) |
Oct 23, 2009 | 6.307 | 6.343 | 6.284 | 6.333 | 6,617,820 | -0.00(-0.05%) |
Oct 22, 2009 | 6.117 | 6.350 | 6.000 | 6.337 | 17,157,372 | +0.41(+6.95%) |
Oct 21, 2009 | 6.009 | 6.021 | 5.902 | 5.925 | 4,622,148 | -0.04(-0.74%) |
Oct 20, 2009 | 5.975 | 5.977 | 5.935 | 5.969 | 6,629,328 | -0.04(-0.67%) |
Oct 19, 2009 | 5.952 | 6.020 | 5.952 | 6.009 | 4,294,560 | +0.04(+0.74%) |
Oct 16, 2009 | 5.838 | 5.971 | 5.823 | 5.965 | 4,566,948 | +0.12(+1.97%) |
Oct 15, 2009 | 5.800 | 5.850 | 5.781 | 5.850 | 3,505,896 | +0.05(+0.86%) |
Oct 14, 2009 | 5.825 | 5.857 | 5.778 | 5.800 | 5,884,728 | +0.00(+0.00%) |
Oct 13, 2009 | 5.801 | 5.857 | 5.778 | 5.800 | 2,988,816 | -0.03(-0.49%) |
Oct 12, 2009 | 5.882 | 5.925 | 5.819 | 5.828 | 2,917,812 | -0.12(-2.02%) |
Oct 09, 2009 | 5.858 | 5.952 | 5.804 | 5.948 | 3,903,348 | +0.12(+2.03%) |
Oct 08, 2009 | 5.781 | 5.833 | 5.757 | 5.830 | 5,282,184 | +0.08(+1.32%) |
Oct 07, 2009 | 5.787 | 5.787 | 5.721 | 5.754 | 2,343,000 | +0.00(+0.04%) |
Oct 06, 2009 | 5.686 | 5.776 | 5.659 | 5.752 | 2,443,920 | -0.00(-0.01%) |
Oct 05, 2009 | 5.732 | 5.768 | 5.638 | 5.753 | 4,132,008 | +0.05(+0.92%) |
Oct 02, 2009 | 5.713 | 5.772 | 5.662 | 5.700 | 2,399,712 | -0.05(-0.86%) |
Oct 01, 2009 | 5.839 | 5.843 | 5.709 | 5.749 | 3,955,560 | -0.08(-1.32%) |
Sep 30, 2009 | 5.857 | 5.867 | 5.733 | 5.826 | 4,284,816 | +0.00(+0.00%) |
Sep 29, 2009 | 5.848 | 5.855 | 5.767 | 5.826 | 2,863,164 | +0.01(+0.13%) |
Sep 28, 2009 | 5.773 | 5.869 | 5.734 | 5.818 | 3,713,736 | +0.06(+1.07%) |
Sep 25, 2009 | 5.770 | 5.870 | 5.747 | 5.757 | 6,655,788 | +0.11(+1.98%) |
Sep 24, 2009 | 5.636 | 5.657 | 5.588 | 5.645 | 4,821,576 | +0.03(+0.58%) |
Sep 23, 2009 | 5.693 | 5.693 | 5.591 | 5.612 | 3,782,328 | -0.03(-0.53%) |
Sep 22, 2009 | 5.662 | 5.687 | 5.592 | 5.643 | 4,150,824 | +0.00(+0.09%) |
Sep 21, 2009 | 5.559 | 5.640 | 5.559 | 5.638 | 2,700,360 | +0.03(+0.58%) |
Sep 18, 2009 | 5.625 | 5.636 | 5.562 | 5.605 | 4,734,516 | -0.01(-0.16%) |
Sep 17, 2009 | 5.650 | 5.666 | 5.588 | 5.614 | 4,034,172 | -0.01(-0.19%) |
Sep 16, 2009 | 5.621 | 5.666 | 5.591 | 5.625 | 7,977,276 | +0.14(+2.65%) |
Sep 15, 2009 | 5.561 | 5.579 | 5.478 | 5.480 | 3,987,540 | -0.10(-1.88%) |
Sep 14, 2009 | 5.514 | 5.585 | 5.500 | 5.585 | 3,867,972 | +0.08(+1.53%) |
Sep 11, 2009 | 5.500 | 5.550 | 5.460 | 5.501 | 3,591,768 | +0.04(+0.75%) |
Sep 10, 2009 | 5.383 | 5.460 | 5.362 | 5.460 | 3,171,900 | +0.05(+0.97%) |
Sep 09, 2009 | 5.375 | 5.447 | 5.345 | 5.407 | 3,934,020 | +0.06(+1.14%) |
Sep 08, 2009 | 5.338 | 5.417 | 5.253 | 5.347 | 7,244,892 | +0.04(+0.83%) |
Sep 04, 2009 | 5.266 | 5.305 | 5.216 | 5.303 | 3,178,152 | +0.07(+1.27%) |
Sep 03, 2009 | 5.216 | 5.237 | 5.167 | 5.236 | 2,531,940 | +0.02(+0.37%) |
Sep 02, 2009 | 5.155 | 5.232 | 5.142 | 5.217 | 4,407,720 | +0.08(+1.49%) |
Sep 01, 2009 | 5.128 | 5.179 | 5.075 | 5.140 | 5,825,400 | -0.02(-0.32%) |
Aug 31, 2009 | 5.130 | 5.198 | 5.088 | 5.157 | 6,904,932 | -0.02(-0.39%) |
Aug 28, 2009 | 5.297 | 5.306 | 5.143 | 5.177 | 5,992,392 | -0.11(-2.11%) |
Aug 27, 2009 | 5.267 | 5.304 | 5.250 | 5.288 | 3,100,908 | +0.03(+0.60%) |
Aug 26, 2009 | 5.286 | 5.353 | 5.251 | 5.257 | 4,166,892 | -0.05(-0.94%) |
Aug 25, 2009 | 5.352 | 5.375 | 5.279 | 5.307 | 3,454,104 | +0.00(+0.08%) |
Aug 24, 2009 | 5.325 | 5.346 | 5.285 | 5.303 | 2,282,316 | -0.04(-0.66%) |
Aug 21, 2009 | 5.320 | 5.373 | 5.290 | 5.338 | 4,390,344 | +0.03(+0.58%) |
Aug 20, 2009 | 5.287 | 5.313 | 5.212 | 5.307 | 3,955,236 | +0.05(+0.86%) |
Aug 19, 2009 | 5.225 | 5.279 | 5.218 | 5.262 | 4,281,348 | +0.02(+0.40%) |
Aug 18, 2009 | 5.348 | 5.348 | 5.208 | 5.241 | 3,833,388 | -0.05(-0.93%) |
Aug 17, 2009 | 5.287 | 5.360 | 5.272 | 5.290 | 3,738,144 | -0.06(-1.17%) |
Aug 14, 2009 | 5.367 | 5.404 | 5.291 | 5.353 | 3,613,452 | -0.04(-0.66%) |
Aug 13, 2009 | 5.407 | 5.415 | 5.341 | 5.388 | 4,619,892 | -0.02(-0.29%) |
Aug 12, 2009 | 5.400 | 5.452 | 5.381 | 5.404 | 4,893,912 | -0.04(-0.70%) |
Aug 11, 2009 | 5.390 | 5.458 | 5.334 | 5.442 | 3,717,276 | +0.10(+1.84%) |
Aug 10, 2009 | 5.316 | 5.375 | 5.303 | 5.344 | 5,573,556 | +0.02(+0.45%) |
Aug 07, 2009 | 5.351 | 5.361 | 5.304 | 5.320 | 4,154,256 | +0.03(+0.63%) |
Aug 06, 2009 | 5.315 | 5.335 | 5.250 | 5.287 | 6,380,556 | -0.03(-0.58%) |
Aug 05, 2009 | 5.438 | 5.447 | 5.284 | 5.317 | 3,093,864 | -0.09(-1.72%) |
Aug 04, 2009 | 5.407 | 5.482 | 5.376 | 5.411 | 2,788,212 | +0.00(+0.03%) |
Aug 03, 2009 | 5.462 | 5.479 | 5.383 | 5.409 | 4,704,120 | -0.04(-0.76%) |
Jul 31, 2009 | 5.447 | 5.511 | 5.444 | 5.451 | 4,012,416 | +0.01(+0.23%) |
Jul 30, 2009 | 5.622 | 5.622 | 5.386 | 5.438 | 6,662,988 | -0.14(-2.55%) |
Jul 29, 2009 | 5.482 | 5.590 | 5.481 | 5.581 | 5,480,304 | +0.09(+1.64%) |
Jul 28, 2009 | 5.497 | 5.582 | 5.379 | 5.491 | 4,597,248 | -0.04(-0.66%) |
Jul 27, 2009 | 5.583 | 5.588 | 5.500 | 5.527 | 3,018,060 | -0.08(-1.37%) |
Jul 24, 2009 | 5.503 | 5.608 | 5.468 | 5.604 | 10,428 | +0.09(+1.62%) |
Jul 23, 2009 | 5.456 | 5.589 | 5.456 | 5.515 | 7,556,340 | +0.06(+1.19%) |
Jul 22, 2009 | 5.500 | 5.558 | 5.427 | 5.450 | 6,415,476 | -0.05(-0.97%) |
Jul 21, 2009 | 5.450 | 5.521 | 5.336 | 5.503 | 12,638,688 | -0.17(-3.04%) |
Jul 20, 2009 | 5.690 | 5.690 | 5.546 | 5.676 | 5,788,260 | +0.01(+0.16%) |
Jul 17, 2009 | 5.653 | 5.671 | 5.607 | 5.667 | 3,192,588 | +0.03(+0.53%) |
Jul 16, 2009 | 5.577 | 5.667 | 5.533 | 5.637 | 2,020,920 | +0.06(+1.15%) |
Jul 15, 2009 | 5.523 | 5.598 | 5.523 | 5.572 | 2,131,224 | +0.04(+0.81%) |
Jul 14, 2009 | 5.492 | 5.547 | 5.479 | 5.527 | 3,062,160 | +0.02(+0.30%) |
Jul 13, 2009 | 5.450 | 5.518 | 5.450 | 5.511 | 1,752,456 | +0.02(+0.30%) |
Jul 10, 2009 | 5.451 | 5.541 | 5.444 | 5.494 | 2,769,732 | +0.04(+0.81%) |
Jul 09, 2009 | 5.525 | 5.525 | 5.400 | 5.450 | 3,477,240 | -0.06(-1.04%) |
Jul 08, 2009 | 5.483 | 5.544 | 5.472 | 5.508 | 2,969,268 | +0.07(+1.24%) |
Jul 07, 2009 | 5.466 | 5.542 | 5.433 | 5.440 | 2,583,840 | -0.07(-1.27%) |
Jul 06, 2009 | 5.493 | 5.567 | 5.483 | 5.510 | 2,845,272 | +0.00(+0.00%) |
Jul 02, 2009 | 5.558 | 5.562 | 5.483 | 5.510 | 3,425,520 | -0.08(-1.37%) |
Jul 01, 2009 | 5.680 | 5.681 | 5.563 | 5.587 | 5,883,408 | -0.08(-1.46%) |
Jun 30, 2009 | 5.575 | 5.673 | 5.546 | 5.669 | 5,154,588 | +0.07(+1.33%) |
Jun 29, 2009 | 5.625 | 5.646 | 5.545 | 5.595 | 2,816,616 | -0.01(-0.16%) |
Jun 26, 2009 | 5.620 | 5.633 | 5.535 | 5.604 | 4,502,496 | -0.02(-0.36%) |
Jun 25, 2009 | 5.558 | 5.652 | 5.553 | 5.624 | 4,864,464 | +0.11(+2.01%) |
Jun 24, 2009 | 5.476 | 5.569 | 5.409 | 5.513 | 5,072,364 | +0.09(+1.58%) |
Jun 23, 2009 | 5.452 | 5.486 | 5.405 | 5.428 | 2,568,636 | -0.04(-0.79%) |
Jun 22, 2009 | 5.598 | 5.603 | 5.471 | 5.471 | 3,594,492 | -0.14(-2.54%) |
Jun 19, 2009 | 5.666 | 5.686 | 5.600 | 5.613 | 3,933,696 | +0.01(+0.18%) |
Jun 18, 2009 | 5.481 | 5.620 | 5.438 | 5.603 | 3,905,616 | +0.11(+2.06%) |
Jun 17, 2009 | 5.375 | 5.521 | 5.358 | 5.490 | 4,661,544 | +0.15(+2.79%) |
Jun 16, 2009 | 5.382 | 5.418 | 5.312 | 5.341 | 3,733,512 | +0.00(+0.00%) |
Jun 15, 2009 | 5.459 | 5.471 | 5.334 | 5.341 | 5,456,424 | -0.17(-3.10%) |
Jun 12, 2009 | 5.421 | 5.549 | 5.367 | 5.512 | 4,752,744 | +0.06(+1.15%) |
Jun 11, 2009 | 5.314 | 5.509 | 5.298 | 5.449 | 4,716,780 | +0.12(+2.22%) |
Jun 10, 2009 | 5.367 | 5.390 | 5.269 | 5.331 | 3,963,912 | -0.04(-0.67%) |
Jun 09, 2009 | 5.222 | 5.402 | 5.222 | 5.367 | 4,757,676 | +0.12(+2.37%) |
Jun 08, 2009 | 5.253 | 5.277 | 5.201 | 5.242 | 4,589,784 | -0.14(-2.65%) |
Jun 05, 2009 | 5.418 | 5.418 | 5.318 | 5.385 | 4,077,756 | -0.01(-0.19%) |
Jun 04, 2009 | 5.535 | 5.549 | 5.312 | 5.395 | 4,587,108 | -0.14(-2.56%) |
Jun 03, 2009 | 5.480 | 5.570 | 5.480 | 5.537 | 4,558,260 | -0.00(-0.01%) |
Jun 02, 2009 | 5.459 | 5.549 | 5.397 | 5.537 | 5,654,652 | +0.08(+1.43%) |
Jun 01, 2009 | 5.357 | 5.485 | 5.357 | 5.459 | 5,414,136 | +0.14(+2.62%) |
May 29, 2009 | 5.321 | 5.333 | 5.204 | 5.320 | 17,685,408 | +0.03(+0.54%) |
May 28, 2009 | 5.341 | 5.348 | 5.252 | 5.292 | 5,089,740 | +0.01(+0.22%) |
May 27, 2009 | 5.350 | 5.350 | 5.267 | 5.280 | 4,610,340 | -0.05(-1.00%) |
May 26, 2009 | 5.175 | 5.354 | 5.164 | 5.333 | 8,495,604 | +0.09(+1.81%) |
May 22, 2009 | 5.202 | 5.279 | 5.191 | 5.238 | 3,370,164 | +0.04(+0.80%) |
May 21, 2009 | 5.190 | 5.282 | 5.144 | 5.197 | 5,878,812 | -0.02(-0.45%) |
May 20, 2009 | 5.355 | 5.384 | 5.208 | 5.220 | 7,475,052 | -0.11(-2.12%) |
May 19, 2009 | 5.240 | 5.351 | 5.240 | 5.333 | 7,340,676 | +0.10(+1.99%) |
May 18, 2009 | 5.237 | 5.250 | 5.133 | 5.229 | 5,071,992 | -0.00(-0.03%) |
May 15, 2009 | 5.207 | 5.270 | 5.125 | 5.231 | 6,273,684 | +0.03(+0.54%) |
May 14, 2009 | 5.203 | 5.269 | 5.135 | 5.202 | 4,867,512 | -0.00(-0.08%) |
May 13, 2009 | 5.178 | 5.249 | 5.137 | 5.207 | 4,904,088 | -0.03(-0.51%) |
May 12, 2009 | 5.219 | 5.287 | 5.169 | 5.233 | 4,013,436 | -0.01(-0.19%) |
May 11, 2009 | 5.208 | 5.289 | 5.185 | 5.243 | 3,953,244 | -0.03(-0.55%) |
May 08, 2009 | 5.300 | 5.315 | 4.902 | 5.272 | 6,613,044 | -0.02(-0.35%) |
May 07, 2009 | 5.293 | 5.329 | 5.253 | 5.291 | 7,366,248 | +0.05(+0.87%) |
May 06, 2009 | 5.333 | 5.333 | 5.221 | 5.245 | 4,203,156 | -0.06(-1.22%) |
May 05, 2009 | 5.270 | 5.342 | 5.263 | 5.310 | 3,623,076 | -0.01(-0.17%) |
May 04, 2009 | 5.289 | 5.319 | 5.282 | 5.319 | 5,981,196 | -0.02(-0.44%) |