Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.543 | 5.640 | 5.272 | 5.330 | 2,677,471 | -0.19(-3.50%) |
Jun 29, 2010 | 5.804 | 5.814 | 5.485 | 5.523 | 4,863,978 | -0.35(-5.89%) |
Jun 25, 2010 | 5.959 | 6.027 | 5.756 | 5.869 | 3,185,034 | -0.07(-1.18%) |
Jun 24, 2010 | 6.075 | 6.191 | 5.881 | 5.939 | 2,739,578 | -0.19(-3.15%) |
Jun 23, 2010 | 6.201 | 6.278 | 6.046 | 6.133 | 2,645,432 | -0.09(-1.40%) |
Jun 22, 2010 | 6.500 | 6.713 | 6.162 | 6.220 | 2,956,798 | -0.21(-3.31%) |
Jun 21, 2010 | 6.617 | 6.736 | 6.394 | 6.433 | 2,419,433 | -0.06(-0.89%) |
Jun 18, 2010 | 6.549 | 6.607 | 6.442 | 6.491 | 3,415,010 | +0.00(+0.00%) |
Jun 17, 2010 | 6.655 | 6.655 | 6.404 | 6.491 | 3,540,807 | -0.06(-0.89%) |
Jun 16, 2010 | 6.655 | 6.694 | 6.510 | 6.549 | 3,801,976 | -0.12(-1.74%) |
Jun 15, 2010 | 6.491 | 6.742 | 6.355 | 6.665 | 6,493,009 | +0.53(+8.68%) |
Jun 14, 2010 | 6.210 | 6.307 | 6.123 | 6.133 | 2,495,859 | -0.02(-0.31%) |
Jun 11, 2010 | 5.939 | 6.297 | 5.901 | 6.152 | 2,242,145 | +0.10(+1.60%) |
Jun 10, 2010 | 5.901 | 6.056 | 5.833 | 6.056 | 1,922,787 | +0.31(+5.39%) |
Jun 09, 2010 | 5.910 | 6.114 | 5.707 | 5.746 | 1,903,746 | -0.11(-1.82%) |
Jun 08, 2010 | 5.852 | 5.910 | 5.630 | 5.852 | 2,912,713 | +0.05(+0.83%) |
Jun 07, 2010 | 6.201 | 6.317 | 5.794 | 5.804 | 3,193,580 | -0.41(-6.54%) |
Jun 04, 2010 | 6.365 | 6.481 | 6.162 | 6.210 | 2,354,069 | -0.36(-5.45%) |
Jun 03, 2010 | 6.530 | 6.665 | 6.355 | 6.568 | 2,199,242 | +0.01(+0.15%) |
Jun 02, 2010 | 6.307 | 6.568 | 6.181 | 6.559 | 2,714,058 | +0.32(+5.12%) |
Jun 01, 2010 | 6.500 | 6.679 | 6.239 | 6.239 | 2,768,327 | -0.35(-5.29%) |
May 28, 2010 | 6.675 | 6.733 | 6.539 | 6.588 | 3,402,085 | -0.09(-1.30%) |
May 27, 2010 | 6.278 | 6.684 | 6.278 | 6.675 | 4,092,638 | +0.59(+9.70%) |
May 26, 2010 | 6.191 | 6.404 | 6.056 | 6.085 | 3,085,725 | -0.06(-0.94%) |
May 25, 2010 | 5.978 | 6.143 | 5.814 | 6.143 | 4,321,238 | -0.05(-0.78%) |
May 24, 2010 | 6.336 | 6.442 | 6.191 | 6.191 | 1,392,933 | -0.14(-2.14%) |
May 21, 2010 | 6.046 | 6.539 | 5.997 | 6.326 | 3,899,047 | +0.14(+2.19%) |
May 20, 2010 | 5.988 | 6.355 | 5.959 | 6.191 | 4,313,748 | -0.19(-3.03%) |
May 19, 2010 | 6.326 | 6.491 | 6.104 | 6.384 | 3,289,794 | +0.05(+0.76%) |
May 18, 2010 | 6.771 | 6.800 | 6.336 | 6.336 | 3,708,202 | -0.31(-4.66%) |
May 17, 2010 | 6.481 | 6.791 | 6.336 | 6.646 | 2,407,118 | +0.15(+2.23%) |
May 14, 2010 | 6.588 | 6.607 | 6.355 | 6.500 | 3,162,513 | -0.17(-2.61%) |
May 13, 2010 | 6.916 | 7.033 | 6.578 | 6.675 | 2,645,824 | -0.24(-3.50%) |
May 12, 2010 | 6.684 | 6.916 | 6.636 | 6.916 | 2,234,602 | +0.27(+4.08%) |
May 11, 2010 | 6.655 | 6.752 | 6.394 | 6.646 | 3,654,346 | +0.06(+0.88%) |
May 10, 2010 | 6.544 | 6.858 | 6.520 | 6.588 | 4,803,272 | +0.28(+4.45%) |
May 07, 2010 | 6.384 | 6.568 | 6.085 | 6.307 | 5,552,572 | -0.05(-0.76%) |
May 06, 2010 | 6.675 | 6.829 | 5.910 | 6.355 | 6,933,024 | -0.39(-5.74%) |
May 05, 2010 | 6.810 | 6.965 | 6.636 | 6.742 | 3,819,700 | -0.20(-2.92%) |
May 04, 2010 | 7.303 | 7.342 | 6.839 | 6.945 | 4,165,768 | -0.51(-6.87%) |
May 03, 2010 | 7.390 | 7.526 | 7.294 | 7.458 | 2,500,975 | +0.16(+2.25%) |
Apr 30, 2010 | 7.632 | 7.632 | 7.216 | 7.294 | 3,720,999 | -0.34(-4.44%) |
Apr 29, 2010 | 7.671 | 7.739 | 7.516 | 7.632 | 3,513,558 | +0.00(+0.00%) |
Apr 28, 2010 | 7.710 | 7.739 | 7.149 | 7.632 | 11,170,086 | -0.35(-4.36%) |
Apr 27, 2010 | 8.232 | 8.435 | 7.971 | 7.981 | 6,205,930 | -0.30(-3.62%) |
Apr 26, 2010 | 8.309 | 8.522 | 8.222 | 8.280 | 4,423,828 | +0.05(+0.59%) |
Apr 23, 2010 | 8.058 | 8.242 | 7.956 | 8.232 | 5,694,027 | +0.15(+1.92%) |
Apr 22, 2010 | 7.739 | 8.101 | 7.632 | 8.077 | 2,821,029 | +0.13(+1.58%) |
Apr 21, 2010 | 7.942 | 8.077 | 7.835 | 7.952 | 2,532,276 | +0.05(+0.61%) |
Apr 20, 2010 | 7.826 | 7.971 | 7.690 | 7.903 | 1,564,751 | +0.15(+1.87%) |
Apr 19, 2010 | 7.729 | 7.903 | 7.400 | 7.758 | 3,173,155 | -0.09(-1.11%) |
Apr 16, 2010 | 8.097 | 8.116 | 7.681 | 7.845 | 3,093,740 | -0.27(-3.34%) |
Apr 15, 2010 | 7.952 | 8.261 | 7.913 | 8.116 | 5,055,514 | +0.18(+2.32%) |
Apr 14, 2010 | 7.545 | 7.932 | 7.545 | 7.932 | 6,238,688 | +0.63(+8.61%) |
Apr 13, 2010 | 7.274 | 7.352 | 7.226 | 7.303 | 1,607,291 | +0.02(+0.27%) |
Apr 12, 2010 | 7.245 | 7.342 | 7.134 | 7.284 | 1,884,392 | +0.08(+1.07%) |
Apr 09, 2010 | 7.033 | 7.284 | 7.023 | 7.207 | 3,376,693 | +0.18(+2.62%) |
Apr 08, 2010 | 7.023 | 7.062 | 6.800 | 7.023 | 2,005,597 | -0.04(-0.55%) |
Apr 07, 2010 | 7.042 | 7.120 | 6.936 | 7.062 | 1,390,710 | +0.00(+0.00%) |
Apr 06, 2010 | 6.916 | 7.100 | 6.829 | 7.062 | 1,303,449 | +0.09(+1.25%) |
Apr 05, 2010 | 6.849 | 6.994 | 6.762 | 6.974 | 1,390,074 | +0.18(+2.71%) |
Apr 01, 2010 | 6.907 | 6.791 | 6.791 | 6.791 | 2,137,106 | -0.06(-0.85%) |
Mar 31, 2010 | 6.926 | 7.004 | 6.810 | 6.849 | 2,333,799 | -0.11(-1.53%) |
Mar 30, 2010 | 6.858 | 7.004 | 6.694 | 6.955 | 3,068,002 | +0.08(+1.13%) |
Mar 29, 2010 | 6.713 | 6.887 | 6.684 | 6.878 | 1,799,254 | +0.17(+2.60%) |
Mar 26, 2010 | 6.733 | 6.868 | 6.655 | 6.704 | 2,359,493 | +0.04(+0.58%) |
Mar 25, 2010 | 6.675 | 6.868 | 6.597 | 6.665 | 2,921,070 | +0.07(+1.03%) |
Mar 24, 2010 | 6.665 | 6.665 | 6.452 | 6.597 | 2,940,377 | -0.09(-1.30%) |
Mar 23, 2010 | 6.636 | 6.723 | 6.549 | 6.684 | 2,433,804 | +0.07(+1.10%) |
Mar 22, 2010 | 6.307 | 6.665 | 6.268 | 6.612 | 1,978,284 | +0.21(+3.25%) |
Mar 19, 2010 | 6.636 | 6.646 | 6.307 | 6.404 | 1,763,867 | -0.19(-2.93%) |
Mar 18, 2010 | 6.704 | 6.704 | 6.394 | 6.597 | 2,348,953 | -0.08(-1.16%) |
Mar 17, 2010 | 6.636 | 6.762 | 6.530 | 6.675 | 2,153,745 | +0.06(+0.88%) |
Mar 16, 2010 | 6.462 | 6.626 | 6.297 | 6.617 | 2,204,177 | +0.20(+3.17%) |
Mar 15, 2010 | 6.375 | 6.510 | 6.326 | 6.413 | 1,484,446 | -0.08(-1.19%) |
Mar 12, 2010 | 6.597 | 6.607 | 6.423 | 6.491 | 1,664,234 | -0.04(-0.59%) |
Mar 11, 2010 | 6.597 | 6.655 | 6.404 | 6.530 | 2,486,395 | -0.11(-1.60%) |
Mar 10, 2010 | 6.384 | 6.636 | 6.384 | 6.636 | 3,309,379 | +0.28(+4.41%) |
Mar 09, 2010 | 6.259 | 6.413 | 6.191 | 6.355 | 2,366,272 | +0.05(+0.77%) |
Mar 08, 2010 | 6.423 | 6.433 | 6.268 | 6.307 | 1,037,376 | -0.08(-1.21%) |
Mar 05, 2010 | 6.201 | 6.394 | 6.104 | 6.384 | 2,481,126 | +0.21(+3.45%) |
Mar 04, 2010 | 6.152 | 6.191 | 6.017 | 6.172 | 1,542,168 | +0.01(+0.16%) |
Mar 03, 2010 | 6.056 | 6.210 | 6.017 | 6.162 | 2,932,697 | +0.15(+2.58%) |
Mar 02, 2010 | 6.143 | 6.191 | 5.978 | 6.007 | 2,510,518 | -0.10(-1.58%) |
Mar 01, 2010 | 5.852 | 6.114 | 5.823 | 6.104 | 1,588,251 | +0.28(+4.82%) |
Feb 26, 2010 | 5.988 | 5.988 | 5.775 | 5.823 | 1,492,526 | -0.04(-0.66%) |
Feb 25, 2010 | 5.765 | 5.881 | 5.620 | 5.862 | 1,833,354 | +0.00(+0.00%) |
Feb 24, 2010 | 5.823 | 6.029 | 5.823 | 5.862 | 1,918,572 | +0.05(+0.83%) |
Feb 23, 2010 | 6.007 | 6.007 | 5.669 | 5.814 | 3,407,526 | -0.20(-3.38%) |
Feb 22, 2010 | 6.172 | 6.201 | 6.007 | 6.017 | 2,459,762 | -0.15(-2.35%) |
Feb 19, 2010 | 6.085 | 6.172 | 5.978 | 6.162 | 2,267,301 | +0.01(+0.16%) |
Feb 18, 2010 | 6.133 | 6.201 | 5.959 | 6.152 | 2,281,300 | -0.01(-0.16%) |
Feb 17, 2010 | 6.210 | 6.268 | 6.036 | 6.162 | 2,281,571 | +0.00(+0.00%) |
Feb 16, 2010 | 5.901 | 6.172 | 5.881 | 6.162 | 2,747,976 | +0.28(+4.77%) |
Feb 12, 2010 | 5.649 | 5.881 | 5.881 | 5.881 | 4,093,406 | +0.15(+2.70%) |
Feb 11, 2010 | 5.717 | 5.775 | 5.369 | 5.727 | 9,316,484 | -0.41(-6.62%) |
Feb 10, 2010 | 5.746 | 6.162 | 5.707 | 6.133 | 5,505,601 | +0.40(+6.91%) |
Feb 09, 2010 | 5.698 | 5.765 | 5.591 | 5.736 | 2,930,425 | +0.15(+2.77%) |
Feb 08, 2010 | 5.533 | 5.698 | 5.407 | 5.582 | 1,805,403 | +0.06(+1.05%) |
Feb 05, 2010 | 5.465 | 5.591 | 5.291 | 5.523 | 2,844,873 | +0.11(+1.96%) |
Feb 04, 2010 | 5.727 | 5.804 | 5.378 | 5.417 | 2,232,737 | -0.35(-6.04%) |
Feb 03, 2010 | 5.901 | 6.002 | 5.712 | 5.765 | 2,151,382 | -0.18(-3.09%) |
Feb 02, 2010 | 5.968 | 6.104 | 5.872 | 5.949 | 2,148,928 | -0.03(-0.49%) |
Feb 01, 2010 | 5.533 | 5.978 | 5.514 | 5.978 | 3,710,967 | +0.47(+8.61%) |
Jan 29, 2010 | 5.707 | 5.804 | 5.330 | 5.504 | 3,749,925 | -0.16(-2.90%) |
Jan 28, 2010 | 5.959 | 6.056 | 5.611 | 5.669 | 6,845,059 | -0.26(-4.40%) |
Jan 27, 2010 | 5.843 | 6.123 | 5.746 | 5.930 | 1,988,400 | +0.04(+0.66%) |
Jan 26, 2010 | 5.997 | 6.027 | 5.707 | 5.891 | 4,425,438 | -0.03(-0.49%) |
Jan 25, 2010 | 5.968 | 6.075 | 5.756 | 5.920 | 2,797,808 | +0.01(+0.16%) |
Jan 22, 2010 | 6.152 | 6.210 | 5.872 | 5.910 | 3,061,162 | -0.32(-5.12%) |
Jan 21, 2010 | 6.433 | 6.597 | 6.167 | 6.230 | 2,674,194 | -0.17(-2.72%) |
Jan 20, 2010 | 6.491 | 6.530 | 6.336 | 6.404 | 3,137,830 | -0.15(-2.22%) |
Jan 19, 2010 | 6.413 | 6.626 | 6.413 | 6.549 | 1,988,368 | +0.15(+2.27%) |
Jan 15, 2010 | 6.810 | 6.404 | 6.404 | 6.404 | 3,818,837 | -0.39(-5.70%) |
Jan 14, 2010 | 6.810 | 6.829 | 6.626 | 6.791 | 1,127,932 | -0.04(-0.57%) |
Jan 13, 2010 | 6.771 | 6.945 | 6.559 | 6.829 | 1,903,928 | +0.11(+1.58%) |
Jan 12, 2010 | 6.878 | 6.945 | 6.578 | 6.723 | 2,172,961 | -0.24(-3.47%) |
Jan 11, 2010 | 7.158 | 7.197 | 6.878 | 6.965 | 1,634,424 | -0.13(-1.77%) |
Jan 08, 2010 | 7.158 | 7.197 | 6.965 | 7.091 | 1,597,658 | -0.08(-1.08%) |
Jan 07, 2010 | 6.926 | 7.187 | 6.907 | 7.168 | 3,199,318 | +0.19(+2.77%) |
Jan 06, 2010 | 7.023 | 7.158 | 6.926 | 6.974 | 1,469,017 | -0.10(-1.37%) |
Jan 05, 2010 | 7.158 | 7.303 | 6.974 | 7.071 | 2,734,629 | -0.07(-0.95%) |
Jan 04, 2010 | 7.004 | 7.149 | 6.965 | 7.139 | 2,793,246 | +0.21(+3.07%) |
Dec 31, 2009 | 7.042 | 6.926 | 6.926 | 6.926 | 943,725 | -0.10(-1.38%) |
Dec 30, 2009 | 6.955 | 7.071 | 6.868 | 7.023 | 1,303,810 | +0.06(+0.83%) |
Dec 29, 2009 | 7.042 | 7.042 | 6.878 | 6.965 | 1,680,323 | -0.08(-1.10%) |
Dec 28, 2009 | 7.168 | 7.236 | 6.965 | 7.042 | 1,380,841 | -0.12(-1.62%) |
Dec 24, 2009 | 7.149 | 7.187 | 6.984 | 7.158 | 1,313,326 | +0.01(+0.14%) |
Dec 23, 2009 | 7.149 | 7.197 | 7.013 | 7.149 | 3,003,890 | +0.07(+0.96%) |
Dec 22, 2009 | 6.868 | 7.255 | 6.704 | 7.081 | 10,495,829 | +0.78(+12.44%) |
Dec 21, 2009 | 6.278 | 6.452 | 6.191 | 6.297 | 1,724,214 | +0.03(+0.46%) |
Dec 18, 2009 | 6.278 | 6.288 | 6.065 | 6.268 | 2,153,607 | +0.03(+0.47%) |
Dec 17, 2009 | 6.152 | 6.288 | 6.109 | 6.239 | 2,065,981 | +0.05(+0.78%) |
Dec 16, 2009 | 6.191 | 6.307 | 6.191 | 6.191 | 1,292,077 | +0.00(+0.00%) |
Dec 15, 2009 | 6.172 | 6.288 | 6.075 | 6.191 | 1,320,264 | +0.02(+0.31%) |
Dec 14, 2009 | 6.152 | 6.220 | 6.027 | 6.172 | 1,134,762 | +0.10(+1.59%) |
Dec 11, 2009 | 6.104 | 6.220 | 5.988 | 6.075 | 879,901 | -0.01(-0.16%) |
Dec 10, 2009 | 6.259 | 6.278 | 5.997 | 6.085 | 2,500,672 | -0.13(-2.03%) |
Dec 09, 2009 | 6.375 | 6.394 | 6.056 | 6.210 | 2,753,631 | -0.16(-2.58%) |
Dec 08, 2009 | 6.413 | 6.549 | 6.307 | 6.375 | 3,460,817 | -0.11(-1.64%) |
Dec 07, 2009 | 6.462 | 6.655 | 6.404 | 6.481 | 2,127,910 | +0.02(+0.30%) |
Dec 04, 2009 | 6.375 | 6.597 | 6.220 | 6.462 | 3,047,602 | +0.11(+1.67%) |
Dec 03, 2009 | 6.075 | 6.520 | 5.941 | 6.355 | 8,269,544 | +0.33(+5.46%) |
Dec 02, 2009 | 5.553 | 6.056 | 5.475 | 6.027 | 5,445,560 | +0.47(+8.54%) |
Dec 01, 2009 | 5.417 | 5.562 | 5.369 | 5.553 | 3,914,802 | +0.18(+3.42%) |
Nov 30, 2009 | 5.465 | 5.475 | 5.204 | 5.369 | 2,124,953 | -0.08(-1.42%) |
Nov 27, 2009 | 5.311 | 5.494 | 5.156 | 5.446 | 1,095,897 | -0.10(-1.75%) |
Nov 25, 2009 | 5.553 | 5.601 | 5.456 | 5.543 | 846,545 | +0.00(+0.00%) |
Nov 24, 2009 | 5.562 | 5.601 | 5.446 | 5.543 | 1,614,250 | -0.03(-0.52%) |
Nov 23, 2009 | 5.678 | 5.804 | 5.523 | 5.572 | 1,827,475 | +0.02(+0.35%) |
Nov 20, 2009 | 5.417 | 5.678 | 5.417 | 5.553 | 1,688,921 | -0.12(-2.05%) |
Nov 19, 2009 | 5.843 | 5.881 | 5.523 | 5.669 | 2,163,171 | -0.26(-4.40%) |
Nov 18, 2009 | 5.997 | 6.017 | 5.833 | 5.930 | 1,386,951 | -0.09(-1.45%) |
Nov 17, 2009 | 5.978 | 6.075 | 5.881 | 6.017 | 1,458,500 | +0.02(+0.32%) |
Nov 16, 2009 | 5.978 | 6.181 | 5.968 | 5.997 | 3,647,104 | +0.09(+1.47%) |
Nov 13, 2009 | 5.910 | 6.017 | 5.828 | 5.910 | 1,668,102 | +0.01(+0.16%) |
Nov 12, 2009 | 6.065 | 6.172 | 5.852 | 5.901 | 2,405,319 | -0.12(-1.93%) |
Nov 11, 2009 | 5.804 | 6.036 | 5.768 | 6.017 | 1,851,435 | +0.28(+4.89%) |
Nov 10, 2009 | 5.765 | 5.823 | 5.611 | 5.736 | 1,480,726 | -0.05(-0.84%) |
Nov 09, 2009 | 5.611 | 5.891 | 5.582 | 5.785 | 1,493,545 | +0.25(+4.55%) |
Nov 06, 2009 | 5.611 | 5.794 | 5.475 | 5.533 | 1,917,116 | -0.13(-2.22%) |
Nov 05, 2009 | 5.417 | 5.688 | 5.291 | 5.659 | 2,420,065 | +0.36(+6.75%) |
Nov 04, 2009 | 5.475 | 5.659 | 5.291 | 5.301 | 2,408,864 | -0.04(-0.72%) |
Nov 03, 2009 | 5.369 | 5.427 | 5.204 | 5.340 | 3,258,105 | -0.10(-1.78%) |
Nov 02, 2009 | 5.330 | 5.582 | 5.291 | 5.436 | 4,388,738 | +0.11(+2.00%) |
Oct 30, 2009 | 5.611 | 5.611 | 5.204 | 5.330 | 5,719,767 | -0.33(-5.81%) |
Oct 29, 2009 | 5.717 | 5.978 | 5.591 | 5.659 | 3,220,458 | -0.02(-0.34%) |
Oct 28, 2009 | 6.191 | 6.471 | 5.620 | 5.678 | 6,473,411 | -0.84(-12.91%) |
Oct 27, 2009 | 6.597 | 6.762 | 6.404 | 6.520 | 3,173,408 | -0.09(-1.32%) |
Oct 26, 2009 | 6.684 | 6.897 | 6.510 | 6.607 | 3,984,122 | -0.05(-0.73%) |
Oct 23, 2009 | 6.713 | 7.013 | 6.597 | 6.655 | 3,552,008 | -0.22(-3.23%) |
Oct 22, 2009 | 6.849 | 6.926 | 6.675 | 6.878 | 1,451,348 | +0.02(+0.28%) |
Oct 21, 2009 | 6.878 | 7.207 | 6.820 | 6.858 | 2,318,572 | -0.05(-0.70%) |
Oct 20, 2009 | 6.926 | 7.134 | 6.868 | 6.907 | 2,014,051 | +0.01(+0.14%) |
Oct 19, 2009 | 6.936 | 7.062 | 6.800 | 6.897 | 1,663,647 | +0.01(+0.14%) |
Oct 16, 2009 | 7.052 | 7.110 | 6.771 | 6.887 | 2,679,130 | -0.24(-3.39%) |
Oct 15, 2009 | 7.332 | 7.332 | 7.071 | 7.129 | 1,911,618 | -0.24(-3.28%) |
Oct 14, 2009 | 7.410 | 7.439 | 7.197 | 7.371 | 2,175,268 | +0.19(+2.70%) |
Oct 13, 2009 | 7.274 | 7.448 | 7.129 | 7.178 | 2,296,966 | -0.10(-1.33%) |
Oct 12, 2009 | 7.255 | 7.381 | 7.149 | 7.274 | 2,434,328 | +0.13(+1.76%) |
Oct 09, 2009 | 6.665 | 7.158 | 6.607 | 7.149 | 2,791,173 | +0.46(+6.95%) |
Oct 08, 2009 | 6.655 | 6.723 | 6.481 | 6.684 | 2,547,241 | +0.12(+1.77%) |
Oct 07, 2009 | 6.617 | 6.675 | 6.530 | 6.568 | 1,055,366 | -0.06(-0.88%) |
Oct 06, 2009 | 6.568 | 6.752 | 6.481 | 6.626 | 1,715,534 | +0.14(+2.09%) |
Oct 05, 2009 | 6.152 | 6.530 | 6.152 | 6.491 | 2,403,600 | +0.38(+6.17%) |
Oct 02, 2009 | 6.085 | 6.220 | 5.852 | 6.114 | 4,770,124 | -0.04(-0.63%) |
Oct 01, 2009 | 6.636 | 6.713 | 6.056 | 6.152 | 5,943,340 | -0.50(-7.56%) |
Sep 30, 2009 | 6.771 | 6.916 | 6.520 | 6.655 | 2,183,738 | -0.09(-1.29%) |
Sep 29, 2009 | 6.897 | 6.984 | 6.675 | 6.742 | 1,509,667 | -0.15(-2.11%) |
Sep 28, 2009 | 6.655 | 6.965 | 6.568 | 6.887 | 1,374,920 | +0.24(+3.64%) |
Sep 25, 2009 | 6.791 | 6.907 | 6.481 | 6.646 | 1,846,369 | -0.18(-2.69%) |
Sep 24, 2009 | 7.013 | 7.158 | 6.684 | 6.829 | 2,268,065 | -0.17(-2.49%) |
Sep 23, 2009 | 6.994 | 7.255 | 6.974 | 7.004 | 2,467,050 | +0.08(+1.12%) |
Sep 22, 2009 | 6.791 | 7.052 | 6.771 | 6.926 | 1,630,190 | +0.16(+2.43%) |
Sep 21, 2009 | 6.781 | 6.868 | 6.675 | 6.762 | 2,594,118 | -0.12(-1.69%) |
Sep 18, 2009 | 6.945 | 7.052 | 6.858 | 6.878 | 2,768,271 | -0.04(-0.56%) |
Sep 17, 2009 | 7.197 | 7.313 | 6.810 | 6.916 | 3,702,423 | -0.29(-4.03%) |
Sep 16, 2009 | 7.255 | 7.323 | 7.100 | 7.207 | 1,933,164 | -0.02(-0.27%) |
Sep 15, 2009 | 7.139 | 7.255 | 7.100 | 7.226 | 1,664,601 | +0.11(+1.49%) |
Sep 14, 2009 | 6.926 | 7.163 | 6.863 | 7.120 | 1,742,952 | +0.12(+1.66%) |
Sep 11, 2009 | 7.178 | 7.236 | 6.858 | 7.004 | 2,362,853 | -0.15(-2.16%) |
Sep 10, 2009 | 6.742 | 7.216 | 6.723 | 7.158 | 6,187,205 | +0.39(+5.71%) |
Sep 09, 2009 | 6.442 | 6.820 | 6.317 | 6.771 | 3,461,713 | +0.28(+4.32%) |
Sep 08, 2009 | 6.481 | 6.520 | 6.288 | 6.491 | 2,194,378 | +0.03(+0.45%) |
Sep 04, 2009 | 6.249 | 6.462 | 6.201 | 6.462 | 3,042,942 | +0.17(+2.77%) |
Sep 03, 2009 | 6.075 | 6.346 | 6.007 | 6.288 | 4,220,223 | +0.23(+3.83%) |
Sep 02, 2009 | 5.707 | 6.123 | 5.601 | 6.056 | 7,579,381 | +0.61(+11.14%) |
Sep 01, 2009 | 5.301 | 5.649 | 5.272 | 5.449 | 5,456,941 | +0.09(+1.67%) |
Aug 31, 2009 | 5.407 | 5.475 | 5.272 | 5.359 | 1,522,842 | -0.10(-1.77%) |
Aug 28, 2009 | 5.727 | 5.727 | 5.407 | 5.456 | 2,520,098 | -0.04(-0.70%) |
Aug 27, 2009 | 5.485 | 5.543 | 5.262 | 5.494 | 2,871,758 | -0.04(-0.70%) |
Aug 26, 2009 | 5.427 | 5.698 | 5.427 | 5.533 | 2,283,212 | +0.07(+1.24%) |
Aug 25, 2009 | 5.553 | 5.601 | 5.388 | 5.465 | 2,797,371 | -0.06(-1.05%) |
Aug 24, 2009 | 5.688 | 5.785 | 5.475 | 5.523 | 2,384,595 | -0.15(-2.73%) |
Aug 21, 2009 | 5.727 | 5.775 | 5.514 | 5.678 | 2,218,797 | +0.05(+0.86%) |
Aug 20, 2009 | 5.494 | 5.727 | 5.485 | 5.630 | 4,143,986 | +0.16(+3.01%) |
Aug 19, 2009 | 5.330 | 5.562 | 5.291 | 5.465 | 2,124,542 | +0.01(+0.18%) |
Aug 18, 2009 | 5.224 | 5.523 | 5.214 | 5.456 | 2,928,931 | +0.28(+5.42%) |
Aug 17, 2009 | 5.369 | 5.388 | 5.146 | 5.175 | 3,377,209 | -0.35(-6.30%) |
Aug 14, 2009 | 5.649 | 5.765 | 5.388 | 5.523 | 3,671,323 | -0.27(-4.67%) |
Aug 13, 2009 | 5.872 | 5.872 | 5.620 | 5.794 | 2,437,189 | -0.01(-0.17%) |
Aug 12, 2009 | 5.514 | 5.881 | 5.494 | 5.804 | 3,923,705 | +0.31(+5.63%) |
Aug 11, 2009 | 5.833 | 5.939 | 5.446 | 5.494 | 4,571,969 | -0.37(-6.27%) |
Aug 10, 2009 | 5.843 | 5.939 | 5.833 | 5.862 | 2,757,798 | -0.02(-0.33%) |
Aug 07, 2009 | 5.959 | 6.094 | 5.823 | 5.881 | 3,796,606 | +0.00(+0.00%) |
Aug 06, 2009 | 6.259 | 6.278 | 5.804 | 5.881 | 4,386,989 | -0.33(-5.30%) |
Aug 05, 2009 | 6.239 | 6.336 | 6.162 | 6.210 | 2,791,508 | -0.04(-0.62%) |
Aug 04, 2009 | 6.268 | 6.384 | 6.162 | 6.249 | 3,447,946 | -0.03(-0.46%) |
Aug 03, 2009 | 6.133 | 6.423 | 6.114 | 6.278 | 6,520,134 | +0.22(+3.67%) |
Jul 31, 2009 | 6.056 | 6.162 | 5.959 | 6.056 | 3,641,272 | +0.00(+0.00%) |
Jul 30, 2009 | 5.910 | 6.133 | 5.736 | 6.056 | 14,541,224 | +0.64(+11.79%) |
Jul 29, 2009 | 5.611 | 5.804 | 5.272 | 5.417 | 4,746,682 | -0.17(-3.11%) |
Jul 28, 2009 | 5.765 | 5.959 | 5.514 | 5.591 | 4,251,968 | -0.20(-3.51%) |
Jul 27, 2009 | 5.814 | 5.833 | 5.611 | 5.794 | 3,208,603 | +0.12(+2.04%) |
Jul 24, 2009 | 5.640 | 5.727 | 5.485 | 5.678 | 1,724,088 | -0.05(-0.84%) |
Jul 23, 2009 | 5.611 | 5.828 | 5.562 | 5.727 | 3,106,873 | +0.10(+1.72%) |
Jul 22, 2009 | 5.436 | 5.669 | 5.359 | 5.630 | 2,867,146 | +0.15(+2.65%) |
Jul 21, 2009 | 5.514 | 5.514 | 5.301 | 5.485 | 4,036,319 | -0.02(-0.35%) |
Jul 20, 2009 | 5.562 | 5.746 | 5.436 | 5.504 | 4,381,994 | -0.01(-0.18%) |
Jul 17, 2009 | 5.349 | 5.562 | 5.233 | 5.514 | 3,452,890 | +0.16(+3.07%) |
Jul 16, 2009 | 5.127 | 5.427 | 5.079 | 5.349 | 5,047,497 | +0.17(+3.36%) |
Jul 15, 2009 | 4.933 | 5.262 | 4.933 | 5.175 | 5,873,423 | +0.34(+7.00%) |
Jul 14, 2009 | 4.759 | 4.837 | 4.672 | 4.837 | 3,322,906 | +0.07(+1.42%) |
Jul 13, 2009 | 4.624 | 4.769 | 4.498 | 4.769 | 2,513,478 | +0.04(+0.82%) |
Jul 10, 2009 | 4.430 | 4.769 | 4.334 | 4.730 | 5,682,255 | +0.27(+6.07%) |
Jul 09, 2009 | 4.276 | 4.488 | 4.179 | 4.459 | 8,953,371 | +0.33(+7.96%) |
Jul 08, 2009 | 4.198 | 4.237 | 3.985 | 4.131 | 3,425,586 | -0.01(-0.23%) |
Jul 07, 2009 | 4.314 | 4.353 | 4.092 | 4.140 | 3,130,568 | -0.15(-3.60%) |
Jul 06, 2009 | 4.517 | 4.566 | 4.218 | 4.295 | 2,541,135 | -0.21(-4.72%) |
Jul 02, 2009 | 4.517 | 4.634 | 4.343 | 4.508 | 2,573,376 | -0.07(-1.48%) |