Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.670 | 6.728 | 6.535 | 6.583 | 3,404,211 | -0.09(-1.30%) |
May 27, 2010 | 6.274 | 6.680 | 6.274 | 6.670 | 4,095,195 | +0.59(+9.70%) |
May 26, 2010 | 6.187 | 6.400 | 6.052 | 6.081 | 3,087,654 | -0.06(-0.94%) |
May 25, 2010 | 5.974 | 6.139 | 5.810 | 6.139 | 4,323,938 | -0.05(-0.78%) |
May 24, 2010 | 6.332 | 6.438 | 6.187 | 6.187 | 1,393,804 | -0.14(-2.14%) |
May 21, 2010 | 6.042 | 6.535 | 5.994 | 6.322 | 3,901,484 | +0.14(+2.19%) |
May 20, 2010 | 5.984 | 6.351 | 5.955 | 6.187 | 4,316,444 | -0.19(-3.03%) |
May 19, 2010 | 6.322 | 6.487 | 6.100 | 6.380 | 3,291,850 | +0.05(+0.76%) |
May 18, 2010 | 6.767 | 6.796 | 6.332 | 6.332 | 3,710,520 | -0.31(-4.66%) |
May 17, 2010 | 6.477 | 6.786 | 6.332 | 6.641 | 2,408,623 | +0.15(+2.23%) |
May 14, 2010 | 6.583 | 6.603 | 6.351 | 6.496 | 3,164,490 | -0.17(-2.61%) |
May 13, 2010 | 6.912 | 7.028 | 6.574 | 6.670 | 2,647,478 | -0.24(-3.50%) |
May 12, 2010 | 6.680 | 6.912 | 6.632 | 6.912 | 2,235,999 | +0.27(+4.08%) |
May 11, 2010 | 6.651 | 6.748 | 6.390 | 6.641 | 3,656,630 | +0.06(+0.88%) |
May 10, 2010 | 6.540 | 6.854 | 6.516 | 6.583 | 4,806,274 | +0.28(+4.45%) |
May 07, 2010 | 6.380 | 6.564 | 6.081 | 6.303 | 5,556,042 | -0.05(-0.76%) |
May 06, 2010 | 6.670 | 6.825 | 5.907 | 6.351 | 6,937,358 | -0.39(-5.74%) |
May 05, 2010 | 6.806 | 6.960 | 6.632 | 6.738 | 3,822,088 | -0.20(-2.92%) |
May 04, 2010 | 7.299 | 7.338 | 6.835 | 6.941 | 4,168,372 | -0.51(-6.87%) |
May 03, 2010 | 7.386 | 7.521 | 7.289 | 7.454 | 2,502,538 | +0.16(+2.25%) |
Apr 30, 2010 | 7.628 | 7.628 | 7.212 | 7.289 | 3,723,325 | -0.34(-4.44%) |
Apr 29, 2010 | 7.666 | 7.734 | 7.512 | 7.628 | 3,515,754 | +0.00(+0.00%) |
Apr 28, 2010 | 7.705 | 7.734 | 7.144 | 7.628 | 11,177,067 | -0.35(-4.36%) |
Apr 27, 2010 | 8.227 | 8.430 | 7.966 | 7.976 | 6,209,809 | -0.30(-3.62%) |
Apr 26, 2010 | 8.304 | 8.517 | 8.217 | 8.275 | 4,426,593 | +0.05(+0.59%) |
Apr 23, 2010 | 8.053 | 8.237 | 7.951 | 8.227 | 5,697,586 | +0.15(+1.92%) |
Apr 22, 2010 | 7.734 | 8.096 | 7.628 | 8.072 | 2,822,792 | +0.13(+1.58%) |
Apr 21, 2010 | 7.937 | 8.072 | 7.831 | 7.947 | 2,533,859 | +0.05(+0.61%) |
Apr 20, 2010 | 7.821 | 7.966 | 7.686 | 7.898 | 1,565,729 | +0.15(+1.87%) |
Apr 19, 2010 | 7.724 | 7.898 | 7.396 | 7.753 | 3,175,138 | -0.09(-1.11%) |
Apr 16, 2010 | 8.092 | 8.111 | 7.676 | 7.840 | 3,095,673 | -0.27(-3.34%) |
Apr 15, 2010 | 7.947 | 8.256 | 7.908 | 8.111 | 5,058,674 | +0.18(+2.32%) |
Apr 14, 2010 | 7.541 | 7.927 | 7.541 | 7.927 | 6,242,587 | +0.63(+8.61%) |
Apr 13, 2010 | 7.270 | 7.347 | 7.221 | 7.299 | 1,608,295 | +0.02(+0.27%) |
Apr 12, 2010 | 7.241 | 7.338 | 7.130 | 7.279 | 1,885,570 | +0.08(+1.07%) |
Apr 09, 2010 | 7.028 | 7.279 | 7.018 | 7.202 | 3,378,804 | +0.18(+2.62%) |
Apr 08, 2010 | 7.018 | 7.057 | 6.796 | 7.018 | 2,006,850 | -0.04(-0.55%) |
Apr 07, 2010 | 7.038 | 7.115 | 6.931 | 7.057 | 1,391,580 | +0.00(+0.00%) |
Apr 06, 2010 | 6.912 | 7.096 | 6.825 | 7.057 | 1,304,264 | +0.09(+1.25%) |
Apr 05, 2010 | 6.844 | 6.989 | 6.757 | 6.970 | 1,390,942 | +0.18(+2.71%) |
Apr 01, 2010 | 6.902 | 6.786 | 6.786 | 6.786 | 2,138,441 | -0.06(-0.85%) |
Mar 31, 2010 | 6.922 | 6.999 | 6.806 | 6.844 | 2,335,258 | -0.11(-1.53%) |
Mar 30, 2010 | 6.854 | 6.999 | 6.690 | 6.951 | 3,069,920 | +0.08(+1.13%) |
Mar 29, 2010 | 6.709 | 6.883 | 6.680 | 6.873 | 1,800,379 | +0.17(+2.60%) |
Mar 26, 2010 | 6.728 | 6.864 | 6.651 | 6.699 | 2,360,967 | +0.04(+0.58%) |
Mar 25, 2010 | 6.670 | 6.864 | 6.593 | 6.661 | 2,922,895 | +0.07(+1.03%) |
Mar 24, 2010 | 6.661 | 6.661 | 6.448 | 6.593 | 2,942,215 | -0.09(-1.30%) |
Mar 23, 2010 | 6.632 | 6.719 | 6.545 | 6.680 | 2,435,325 | +0.07(+1.10%) |
Mar 22, 2010 | 6.303 | 6.661 | 6.264 | 6.608 | 1,979,520 | +0.21(+3.25%) |
Mar 19, 2010 | 6.632 | 6.641 | 6.303 | 6.400 | 1,764,970 | -0.19(-2.93%) |
Mar 18, 2010 | 6.699 | 6.699 | 6.390 | 6.593 | 2,350,421 | -0.08(-1.16%) |
Mar 17, 2010 | 6.632 | 6.757 | 6.525 | 6.670 | 2,155,091 | +0.06(+0.88%) |
Mar 16, 2010 | 6.458 | 6.622 | 6.293 | 6.612 | 2,205,555 | +0.20(+3.17%) |
Mar 15, 2010 | 6.371 | 6.506 | 6.322 | 6.409 | 1,485,374 | -0.08(-1.19%) |
Mar 12, 2010 | 6.593 | 6.603 | 6.419 | 6.487 | 1,665,274 | -0.04(-0.59%) |
Mar 11, 2010 | 6.593 | 6.651 | 6.400 | 6.525 | 2,487,949 | -0.11(-1.60%) |
Mar 10, 2010 | 6.380 | 6.632 | 6.380 | 6.632 | 3,311,448 | +0.28(+4.41%) |
Mar 09, 2010 | 6.255 | 6.409 | 6.187 | 6.351 | 2,367,751 | +0.05(+0.77%) |
Mar 08, 2010 | 6.419 | 6.429 | 6.264 | 6.303 | 1,038,025 | -0.08(-1.21%) |
Mar 05, 2010 | 6.197 | 6.390 | 6.100 | 6.380 | 2,482,676 | +0.21(+3.45%) |
Mar 04, 2010 | 6.148 | 6.187 | 6.013 | 6.168 | 1,543,131 | +0.01(+0.16%) |
Mar 03, 2010 | 6.052 | 6.206 | 6.013 | 6.158 | 2,934,529 | +0.15(+2.58%) |
Mar 02, 2010 | 6.139 | 6.187 | 5.974 | 6.003 | 2,512,087 | -0.10(-1.58%) |
Mar 01, 2010 | 5.849 | 6.110 | 5.820 | 6.100 | 1,589,243 | +0.28(+4.82%) |
Feb 26, 2010 | 5.984 | 5.984 | 5.771 | 5.820 | 1,493,459 | -0.04(-0.66%) |
Feb 25, 2010 | 5.762 | 5.878 | 5.617 | 5.858 | 1,834,500 | +0.00(+0.00%) |
Feb 24, 2010 | 5.820 | 6.025 | 5.820 | 5.858 | 1,919,771 | +0.05(+0.83%) |
Feb 23, 2010 | 6.003 | 6.003 | 5.665 | 5.810 | 3,409,656 | -0.20(-3.38%) |
Feb 22, 2010 | 6.168 | 6.197 | 6.003 | 6.013 | 2,461,299 | -0.15(-2.35%) |
Feb 19, 2010 | 6.081 | 6.168 | 5.974 | 6.158 | 2,268,718 | +0.01(+0.16%) |
Feb 18, 2010 | 6.129 | 6.197 | 5.955 | 6.148 | 2,282,726 | -0.01(-0.16%) |
Feb 17, 2010 | 6.206 | 6.264 | 6.032 | 6.158 | 2,282,997 | +0.00(+0.00%) |
Feb 16, 2010 | 5.897 | 6.168 | 5.878 | 6.158 | 2,749,693 | +0.28(+4.77%) |
Feb 12, 2010 | 5.646 | 5.878 | 5.878 | 5.878 | 4,095,964 | +0.15(+2.70%) |
Feb 11, 2010 | 5.713 | 5.771 | 5.365 | 5.723 | 9,322,307 | -0.41(-6.62%) |
Feb 10, 2010 | 5.742 | 6.158 | 5.704 | 6.129 | 5,509,042 | +0.40(+6.91%) |
Feb 09, 2010 | 5.694 | 5.762 | 5.588 | 5.733 | 2,932,257 | +0.15(+2.77%) |
Feb 08, 2010 | 5.530 | 5.694 | 5.404 | 5.578 | 1,806,531 | +0.06(+1.05%) |
Feb 05, 2010 | 5.462 | 5.588 | 5.288 | 5.520 | 2,846,651 | +0.11(+1.96%) |
Feb 04, 2010 | 5.723 | 5.800 | 5.375 | 5.414 | 2,234,133 | -0.35(-6.04%) |
Feb 03, 2010 | 5.897 | 5.999 | 5.709 | 5.762 | 2,152,726 | -0.18(-3.09%) |
Feb 02, 2010 | 5.965 | 6.100 | 5.868 | 5.945 | 2,150,271 | -0.03(-0.49%) |
Feb 01, 2010 | 5.530 | 5.974 | 5.510 | 5.974 | 3,713,286 | +0.47(+8.61%) |
Jan 29, 2010 | 5.704 | 5.800 | 5.327 | 5.501 | 3,752,269 | -0.16(-2.90%) |
Jan 28, 2010 | 5.955 | 6.052 | 5.607 | 5.665 | 6,849,337 | -0.26(-4.40%) |
Jan 27, 2010 | 5.839 | 6.119 | 5.742 | 5.926 | 1,989,643 | +0.04(+0.66%) |
Jan 26, 2010 | 5.994 | 6.023 | 5.704 | 5.887 | 4,428,204 | -0.03(-0.49%) |
Jan 25, 2010 | 5.965 | 6.071 | 5.752 | 5.916 | 2,799,556 | +0.01(+0.16%) |
Jan 22, 2010 | 6.148 | 6.206 | 5.868 | 5.907 | 3,063,075 | -0.32(-5.12%) |
Jan 21, 2010 | 6.429 | 6.593 | 6.163 | 6.226 | 2,675,865 | -0.17(-2.72%) |
Jan 20, 2010 | 6.487 | 6.525 | 6.332 | 6.400 | 3,139,791 | -0.15(-2.22%) |
Jan 19, 2010 | 6.409 | 6.622 | 6.409 | 6.545 | 1,989,611 | +0.15(+2.27%) |
Jan 15, 2010 | 6.806 | 6.400 | 6.400 | 6.400 | 3,821,224 | -0.39(-5.70%) |
Jan 14, 2010 | 6.806 | 6.825 | 6.622 | 6.786 | 1,128,637 | -0.04(-0.57%) |
Jan 13, 2010 | 6.767 | 6.941 | 6.554 | 6.825 | 1,905,118 | +0.11(+1.58%) |
Jan 12, 2010 | 6.873 | 6.941 | 6.574 | 6.719 | 2,174,319 | -0.24(-3.47%) |
Jan 11, 2010 | 7.154 | 7.192 | 6.873 | 6.960 | 1,635,446 | -0.13(-1.77%) |
Jan 08, 2010 | 7.154 | 7.192 | 6.960 | 7.086 | 1,598,657 | -0.08(-1.08%) |
Jan 07, 2010 | 6.922 | 7.183 | 6.902 | 7.163 | 3,201,318 | +0.19(+2.77%) |
Jan 06, 2010 | 7.018 | 7.154 | 6.922 | 6.970 | 1,469,935 | -0.10(-1.37%) |
Jan 05, 2010 | 7.154 | 7.299 | 6.970 | 7.067 | 2,736,338 | -0.07(-0.95%) |
Jan 04, 2010 | 6.999 | 7.144 | 6.960 | 7.134 | 2,794,991 | +0.21(+3.07%) |
Dec 31, 2009 | 7.038 | 6.922 | 6.922 | 6.922 | 944,315 | -0.10(-1.38%) |
Dec 30, 2009 | 6.951 | 7.067 | 6.864 | 7.018 | 1,304,625 | +0.06(+0.83%) |
Dec 29, 2009 | 7.038 | 7.038 | 6.873 | 6.960 | 1,681,373 | -0.08(-1.10%) |
Dec 28, 2009 | 7.163 | 7.231 | 6.960 | 7.038 | 1,381,704 | -0.12(-1.62%) |
Dec 24, 2009 | 7.144 | 7.183 | 6.980 | 7.154 | 1,314,147 | +0.01(+0.14%) |
Dec 23, 2009 | 7.144 | 7.192 | 7.009 | 7.144 | 3,005,767 | +0.07(+0.96%) |
Dec 22, 2009 | 6.864 | 7.250 | 6.699 | 7.076 | 10,502,389 | +0.78(+12.44%) |
Dec 21, 2009 | 6.274 | 6.448 | 6.187 | 6.293 | 1,725,292 | +0.03(+0.46%) |
Dec 18, 2009 | 6.274 | 6.284 | 6.061 | 6.264 | 2,154,953 | +0.03(+0.47%) |
Dec 17, 2009 | 6.148 | 6.284 | 6.105 | 6.235 | 2,067,273 | +0.05(+0.78%) |
Dec 16, 2009 | 6.187 | 6.303 | 6.187 | 6.187 | 1,292,884 | +0.00(+0.00%) |
Dec 15, 2009 | 6.168 | 6.284 | 6.071 | 6.187 | 1,321,090 | +0.02(+0.31%) |
Dec 14, 2009 | 6.148 | 6.216 | 6.023 | 6.168 | 1,135,471 | +0.10(+1.59%) |
Dec 11, 2009 | 6.100 | 6.216 | 5.984 | 6.071 | 880,451 | -0.01(-0.16%) |
Dec 10, 2009 | 6.255 | 6.274 | 5.994 | 6.081 | 2,502,235 | -0.13(-2.02%) |
Dec 09, 2009 | 6.371 | 6.390 | 6.052 | 6.206 | 2,755,352 | -0.16(-2.58%) |
Dec 08, 2009 | 6.409 | 6.545 | 6.303 | 6.371 | 3,462,980 | -0.11(-1.64%) |
Dec 07, 2009 | 6.458 | 6.651 | 6.400 | 6.477 | 2,129,240 | +0.02(+0.30%) |
Dec 04, 2009 | 6.371 | 6.593 | 6.216 | 6.458 | 3,049,507 | +0.11(+1.67%) |
Dec 03, 2009 | 6.071 | 6.516 | 5.938 | 6.351 | 8,274,713 | +0.33(+5.46%) |
Dec 02, 2009 | 5.549 | 6.052 | 5.472 | 6.023 | 5,448,964 | +0.47(+8.54%) |
Dec 01, 2009 | 5.414 | 5.559 | 5.365 | 5.549 | 3,917,249 | +0.18(+3.42%) |
Nov 30, 2009 | 5.462 | 5.472 | 5.201 | 5.365 | 2,126,281 | -0.08(-1.42%) |
Nov 27, 2009 | 5.307 | 5.491 | 5.153 | 5.443 | 1,096,582 | -0.10(-1.75%) |
Nov 25, 2009 | 5.549 | 5.597 | 5.452 | 5.539 | 847,074 | +0.00(+0.00%) |
Nov 24, 2009 | 5.559 | 5.597 | 5.443 | 5.539 | 1,615,259 | -0.03(-0.52%) |
Nov 23, 2009 | 5.675 | 5.800 | 5.520 | 5.568 | 1,828,617 | +0.02(+0.35%) |
Nov 20, 2009 | 5.414 | 5.675 | 5.414 | 5.549 | 1,689,977 | -0.12(-2.05%) |
Nov 19, 2009 | 5.839 | 5.878 | 5.520 | 5.665 | 2,164,523 | -0.26(-4.40%) |
Nov 18, 2009 | 5.994 | 6.013 | 5.829 | 5.926 | 1,387,817 | -0.09(-1.45%) |
Nov 17, 2009 | 5.974 | 6.071 | 5.878 | 6.013 | 1,459,411 | +0.02(+0.32%) |
Nov 16, 2009 | 5.974 | 6.177 | 5.965 | 5.994 | 3,649,383 | +0.09(+1.47%) |
Nov 13, 2009 | 5.906 | 6.013 | 5.825 | 5.907 | 1,669,145 | +0.01(+0.16%) |
Nov 12, 2009 | 6.061 | 6.168 | 5.849 | 5.897 | 2,406,823 | -0.12(-1.93%) |
Nov 11, 2009 | 5.800 | 6.032 | 5.764 | 6.013 | 1,852,593 | +0.28(+4.89%) |
Nov 10, 2009 | 5.762 | 5.820 | 5.607 | 5.733 | 1,481,651 | -0.05(-0.84%) |
Nov 09, 2009 | 5.607 | 5.887 | 5.578 | 5.781 | 1,494,479 | +0.25(+4.55%) |
Nov 06, 2009 | 5.607 | 5.791 | 5.472 | 5.530 | 1,918,314 | -0.13(-2.22%) |
Nov 05, 2009 | 5.414 | 5.684 | 5.288 | 5.655 | 2,421,578 | +0.36(+6.75%) |
Nov 04, 2009 | 5.472 | 5.655 | 5.288 | 5.298 | 2,410,370 | -0.04(-0.72%) |
Nov 03, 2009 | 5.365 | 5.423 | 5.201 | 5.336 | 3,260,141 | -0.10(-1.78%) |
Nov 02, 2009 | 5.327 | 5.578 | 5.288 | 5.433 | 4,391,481 | +0.11(+2.00%) |
Oct 30, 2009 | 5.607 | 5.607 | 5.201 | 5.327 | 5,723,342 | -0.33(-5.81%) |
Oct 29, 2009 | 5.713 | 5.974 | 5.588 | 5.655 | 3,222,471 | -0.02(-0.34%) |
Oct 28, 2009 | 6.187 | 6.467 | 5.617 | 5.675 | 6,477,457 | -0.84(-12.91%) |
Oct 27, 2009 | 6.593 | 6.757 | 6.400 | 6.516 | 3,175,391 | -0.09(-1.32%) |
Oct 26, 2009 | 6.680 | 6.893 | 6.506 | 6.603 | 3,986,612 | -0.05(-0.73%) |
Oct 23, 2009 | 6.709 | 7.009 | 6.593 | 6.651 | 3,554,228 | -0.22(-3.23%) |
Oct 22, 2009 | 6.844 | 6.922 | 6.670 | 6.873 | 1,452,255 | +0.02(+0.28%) |
Oct 21, 2009 | 6.873 | 7.202 | 6.815 | 6.854 | 2,320,021 | -0.05(-0.70%) |
Oct 20, 2009 | 6.922 | 7.130 | 6.864 | 6.902 | 2,015,310 | +0.01(+0.14%) |
Oct 19, 2009 | 6.931 | 7.057 | 6.796 | 6.893 | 1,664,686 | +0.01(+0.14%) |
Oct 16, 2009 | 7.047 | 7.105 | 6.767 | 6.883 | 2,680,805 | -0.24(-3.39%) |
Oct 15, 2009 | 7.328 | 7.328 | 7.067 | 7.125 | 1,912,813 | -0.24(-3.28%) |
Oct 14, 2009 | 7.405 | 7.434 | 7.192 | 7.367 | 2,176,628 | +0.19(+2.70%) |
Oct 13, 2009 | 7.270 | 7.444 | 7.125 | 7.173 | 2,298,402 | -0.10(-1.33%) |
Oct 12, 2009 | 7.250 | 7.376 | 7.144 | 7.270 | 2,435,849 | +0.13(+1.76%) |
Oct 09, 2009 | 6.661 | 7.154 | 6.603 | 7.144 | 2,792,917 | +0.46(+6.95%) |
Oct 08, 2009 | 6.651 | 6.719 | 6.477 | 6.680 | 2,548,833 | +0.12(+1.77%) |
Oct 07, 2009 | 6.612 | 6.670 | 6.525 | 6.564 | 1,056,025 | -0.06(-0.88%) |
Oct 06, 2009 | 6.564 | 6.748 | 6.477 | 6.622 | 1,716,607 | +0.14(+2.09%) |
Oct 05, 2009 | 6.148 | 6.525 | 6.148 | 6.487 | 2,405,103 | +0.38(+6.17%) |
Oct 02, 2009 | 6.081 | 6.216 | 5.849 | 6.110 | 4,773,105 | -0.04(-0.63%) |
Oct 01, 2009 | 6.632 | 6.709 | 6.052 | 6.148 | 5,947,054 | -0.50(-7.56%) |
Sep 30, 2009 | 6.767 | 6.912 | 6.516 | 6.651 | 2,185,103 | -0.09(-1.29%) |
Sep 29, 2009 | 6.893 | 6.980 | 6.670 | 6.738 | 1,510,611 | -0.15(-2.11%) |
Sep 28, 2009 | 6.651 | 6.960 | 6.564 | 6.883 | 1,375,779 | +0.24(+3.64%) |
Sep 25, 2009 | 6.786 | 6.902 | 6.477 | 6.641 | 1,847,523 | -0.18(-2.69%) |
Sep 24, 2009 | 7.009 | 7.154 | 6.680 | 6.825 | 2,269,483 | -0.17(-2.49%) |
Sep 23, 2009 | 6.989 | 7.250 | 6.970 | 6.999 | 2,468,592 | +0.08(+1.12%) |
Sep 22, 2009 | 6.786 | 7.047 | 6.767 | 6.922 | 1,631,209 | +0.16(+2.43%) |
Sep 21, 2009 | 6.777 | 6.864 | 6.670 | 6.757 | 2,595,740 | -0.12(-1.69%) |
Sep 18, 2009 | 6.941 | 7.047 | 6.854 | 6.873 | 2,770,001 | -0.04(-0.56%) |
Sep 17, 2009 | 7.192 | 7.308 | 6.806 | 6.912 | 3,704,737 | -0.29(-4.03%) |
Sep 16, 2009 | 7.250 | 7.318 | 7.096 | 7.202 | 1,934,372 | -0.02(-0.27%) |
Sep 15, 2009 | 7.134 | 7.250 | 7.096 | 7.221 | 1,665,641 | +0.11(+1.49%) |
Sep 14, 2009 | 6.922 | 7.159 | 6.859 | 7.115 | 1,744,041 | +0.12(+1.66%) |
Sep 11, 2009 | 7.173 | 7.231 | 6.854 | 6.999 | 2,364,330 | -0.15(-2.16%) |
Sep 10, 2009 | 6.738 | 7.212 | 6.719 | 7.154 | 6,191,072 | +0.39(+5.71%) |
Sep 09, 2009 | 6.438 | 6.815 | 6.313 | 6.767 | 3,463,877 | +0.28(+4.32%) |
Sep 08, 2009 | 6.477 | 6.516 | 6.284 | 6.487 | 2,195,750 | +0.03(+0.45%) |
Sep 04, 2009 | 6.245 | 6.458 | 6.197 | 6.458 | 3,044,843 | +0.17(+2.77%) |
Sep 03, 2009 | 6.071 | 6.342 | 6.003 | 6.284 | 4,222,861 | +0.23(+3.83%) |
Sep 02, 2009 | 5.704 | 6.119 | 5.597 | 6.052 | 7,584,118 | +0.61(+11.14%) |
Sep 01, 2009 | 5.298 | 5.646 | 5.269 | 5.445 | 5,460,352 | +0.09(+1.67%) |
Aug 31, 2009 | 5.404 | 5.472 | 5.269 | 5.356 | 1,523,794 | -0.10(-1.77%) |
Aug 28, 2009 | 5.723 | 5.723 | 5.404 | 5.452 | 2,521,673 | -0.04(-0.70%) |
Aug 27, 2009 | 5.481 | 5.539 | 5.259 | 5.491 | 2,873,553 | -0.04(-0.70%) |
Aug 26, 2009 | 5.423 | 5.694 | 5.423 | 5.530 | 2,284,639 | +0.07(+1.24%) |
Aug 25, 2009 | 5.549 | 5.597 | 5.385 | 5.462 | 2,799,120 | -0.06(-1.05%) |
Aug 24, 2009 | 5.684 | 5.781 | 5.472 | 5.520 | 2,386,086 | -0.15(-2.73%) |
Aug 21, 2009 | 5.723 | 5.771 | 5.510 | 5.675 | 2,220,184 | +0.05(+0.86%) |
Aug 20, 2009 | 5.491 | 5.723 | 5.481 | 5.626 | 4,146,576 | +0.16(+3.01%) |
Aug 19, 2009 | 5.327 | 5.559 | 5.288 | 5.462 | 2,125,870 | +0.01(+0.18%) |
Aug 18, 2009 | 5.220 | 5.520 | 5.211 | 5.452 | 2,930,761 | +0.28(+5.42%) |
Aug 17, 2009 | 5.365 | 5.385 | 5.143 | 5.172 | 3,379,320 | -0.35(-6.30%) |
Aug 14, 2009 | 5.646 | 5.762 | 5.385 | 5.520 | 3,673,617 | -0.27(-4.67%) |
Aug 13, 2009 | 5.868 | 5.868 | 5.617 | 5.791 | 2,438,713 | -0.01(-0.17%) |
Aug 12, 2009 | 5.510 | 5.878 | 5.491 | 5.800 | 3,926,157 | +0.31(+5.63%) |
Aug 11, 2009 | 5.829 | 5.936 | 5.443 | 5.491 | 4,574,827 | -0.37(-6.27%) |
Aug 10, 2009 | 5.839 | 5.936 | 5.829 | 5.858 | 2,759,521 | -0.02(-0.33%) |
Aug 07, 2009 | 5.955 | 6.090 | 5.820 | 5.878 | 3,798,979 | +0.00(+0.00%) |
Aug 06, 2009 | 6.255 | 6.274 | 5.800 | 5.878 | 4,389,731 | -0.33(-5.30%) |
Aug 05, 2009 | 6.235 | 6.332 | 6.158 | 6.206 | 2,793,252 | -0.04(-0.62%) |
Aug 04, 2009 | 6.264 | 6.380 | 6.158 | 6.245 | 3,450,100 | -0.03(-0.46%) |
Aug 03, 2009 | 6.129 | 6.419 | 6.110 | 6.274 | 6,524,209 | +0.22(+3.67%) |
Jul 31, 2009 | 6.052 | 6.158 | 5.955 | 6.052 | 3,643,548 | +0.00(+0.00%) |
Jul 30, 2009 | 5.907 | 6.129 | 5.733 | 6.052 | 14,550,312 | +0.64(+11.79%) |
Jul 29, 2009 | 5.607 | 5.800 | 5.269 | 5.414 | 4,749,649 | -0.17(-3.11%) |
Jul 28, 2009 | 5.762 | 5.955 | 5.510 | 5.588 | 4,254,626 | -0.20(-3.51%) |
Jul 27, 2009 | 5.810 | 5.829 | 5.607 | 5.791 | 3,210,608 | +0.12(+2.04%) |
Jul 24, 2009 | 5.636 | 5.723 | 5.481 | 5.675 | 1,725,165 | -0.05(-0.84%) |
Jul 23, 2009 | 5.607 | 5.825 | 5.559 | 5.723 | 3,108,815 | +0.10(+1.72%) |
Jul 22, 2009 | 5.433 | 5.665 | 5.356 | 5.626 | 2,868,938 | +0.15(+2.65%) |
Jul 21, 2009 | 5.510 | 5.510 | 5.298 | 5.481 | 4,038,842 | -0.02(-0.35%) |
Jul 20, 2009 | 5.559 | 5.742 | 5.433 | 5.501 | 4,384,733 | -0.01(-0.18%) |
Jul 17, 2009 | 5.346 | 5.559 | 5.230 | 5.510 | 3,455,048 | +0.16(+3.07%) |
Jul 16, 2009 | 5.124 | 5.423 | 5.075 | 5.346 | 5,050,652 | +0.17(+3.36%) |
Jul 15, 2009 | 4.930 | 5.259 | 4.930 | 5.172 | 5,877,094 | +0.34(+7.00%) |
Jul 14, 2009 | 4.756 | 4.834 | 4.669 | 4.834 | 3,324,983 | +0.07(+1.42%) |
Jul 13, 2009 | 4.621 | 4.766 | 4.495 | 4.766 | 2,515,049 | +0.04(+0.82%) |
Jul 10, 2009 | 4.428 | 4.766 | 4.331 | 4.727 | 5,685,806 | +0.27(+6.07%) |
Jul 09, 2009 | 4.273 | 4.486 | 4.176 | 4.457 | 8,958,967 | +0.33(+7.96%) |
Jul 08, 2009 | 4.196 | 4.234 | 3.983 | 4.128 | 3,427,727 | -0.01(-0.23%) |
Jul 07, 2009 | 4.312 | 4.350 | 4.089 | 4.138 | 3,132,524 | -0.15(-3.60%) |
Jul 06, 2009 | 4.515 | 4.563 | 4.215 | 4.292 | 2,542,723 | -0.21(-4.72%) |
Jul 02, 2009 | 4.515 | 4.631 | 4.341 | 4.505 | 2,574,984 | -0.07(-1.48%) |
Jul 01, 2009 | 4.563 | 4.718 | 4.495 | 4.573 | 2,224,371 | +0.01(+0.21%) |
Jun 30, 2009 | 4.592 | 4.631 | 4.418 | 4.563 | 3,373,763 | +0.02(+0.43%) |
Jun 29, 2009 | 4.350 | 4.582 | 4.331 | 4.544 | 3,317,529 | +0.18(+4.21%) |
Jun 26, 2009 | 4.331 | 4.495 | 4.254 | 4.360 | 6,685,664 | -0.01(-0.22%) |
Jun 25, 2009 | 4.321 | 4.379 | 4.147 | 4.370 | 1,377,225 | +0.11(+2.49%) |
Jun 24, 2009 | 4.186 | 4.360 | 4.186 | 4.263 | 2,134,497 | +0.13(+3.04%) |
Jun 23, 2009 | 4.205 | 4.244 | 3.964 | 4.138 | 2,489,617 | -0.06(-1.38%) |
Jun 22, 2009 | 4.524 | 4.534 | 4.167 | 4.196 | 2,319,016 | -0.36(-7.86%) |
Jun 19, 2009 | 4.553 | 4.669 | 4.505 | 4.553 | 3,640,619 | +0.05(+1.07%) |
Jun 18, 2009 | 4.650 | 4.766 | 4.437 | 4.505 | 3,300,556 | -0.17(-3.72%) |
Jun 17, 2009 | 4.592 | 4.853 | 4.399 | 4.679 | 3,488,885 | +0.09(+1.89%) |
Jun 16, 2009 | 4.534 | 4.747 | 4.524 | 4.592 | 3,990,963 | +0.06(+1.28%) |
Jun 15, 2009 | 4.602 | 4.669 | 4.428 | 4.534 | 2,754,517 | -0.17(-3.70%) |
Jun 12, 2009 | 4.776 | 4.824 | 4.640 | 4.708 | 3,267,732 | -0.10(-2.01%) |
Jun 11, 2009 | 4.718 | 4.853 | 4.708 | 4.805 | 2,890,447 | +0.13(+2.69%) |
Jun 10, 2009 | 4.785 | 4.834 | 4.621 | 4.679 | 3,806,775 | -0.02(-0.41%) |
Jun 09, 2009 | 4.466 | 4.756 | 4.447 | 4.698 | 3,822,859 | +0.39(+8.97%) |
Jun 08, 2009 | 4.292 | 4.437 | 4.234 | 4.312 | 1,226,524 | -0.09(-1.98%) |
Jun 05, 2009 | 4.447 | 4.524 | 4.321 | 4.399 | 1,553,015 | -0.01(-0.22%) |
Jun 04, 2009 | 4.447 | 4.621 | 4.312 | 4.408 | 2,628,150 | +0.03(+0.66%) |
Jun 03, 2009 | 4.389 | 4.457 | 4.234 | 4.379 | 2,441,824 | -0.04(-0.88%) |
Jun 02, 2009 | 4.621 | 4.660 | 4.360 | 4.418 | 4,702,662 | -0.24(-5.19%) |