Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.751 | 9.778 | 8.907 | 9.271 | 19,962,882 | -0.45(-4.66%) |
Apr 29, 2010 | 9.262 | 9.733 | 9.067 | 9.724 | 11,342,906 | +0.61(+6.73%) |
Apr 28, 2010 | 9.298 | 9.538 | 8.631 | 9.111 | 17,630,930 | -0.03(-0.29%) |
Apr 27, 2010 | 10.19 | 10.11 | 8.924 | 9.138 | 2,700 | -1.05(-10.30%) |
Apr 26, 2010 | 10.10 | 10.37 | 10.07 | 10.19 | 15,690,278 | +0.03(+0.26%) |
Apr 23, 2010 | 10.40 | 10.58 | 10.12 | 10.16 | 16,998,246 | -0.15(-1.47%) |
Apr 22, 2010 | 10.15 | 10.65 | 10.000 | 10.31 | 32,209,078 | +0.31(+3.11%) |
Apr 21, 2010 | 9.787 | 10.46 | 9.689 | 10.000 | 1,012 | +0.17(+1.72%) |
Apr 20, 2010 | 9.831 | 10.52 | 9.467 | 9.831 | 36,297,176 | -1.29(-11.59%) |
Apr 19, 2010 | 11.02 | 11.51 | 10.65 | 11.12 | 7,005,523 | -0.08(-0.71%) |
Apr 16, 2010 | 11.66 | 12.27 | 11.13 | 11.20 | 9,499,381 | -0.46(-3.96%) |
Apr 15, 2010 | 11.57 | 11.88 | 11.48 | 11.66 | 5,075,913 | +0.11(+0.92%) |
Apr 14, 2010 | 10.98 | 11.62 | 10.89 | 11.56 | 8,025,007 | +0.78(+7.26%) |
Apr 13, 2010 | 11.00 | 11.24 | 10.73 | 10.77 | 5,071,128 | -0.24(-2.18%) |
Apr 12, 2010 | 10.81 | 11.18 | 10.76 | 11.01 | 4,729,344 | +0.25(+2.31%) |
Apr 09, 2010 | 10.80 | 11.13 | 10.36 | 10.76 | 6,019,514 | +0.14(+1.34%) |
Apr 08, 2010 | 10.20 | 10.67 | 9.840 | 10.62 | 6,806,959 | +0.39(+3.82%) |
Apr 07, 2010 | 10.44 | 10.82 | 10.01 | 10.23 | 7,787,509 | -0.35(-3.28%) |
Apr 06, 2010 | 10.64 | 10.82 | 10.33 | 10.58 | 6,174,277 | -0.07(-0.67%) |
Apr 05, 2010 | 10.02 | 10.84 | 9.920 | 10.65 | 8,427,817 | +0.75(+7.54%) |
Apr 01, 2010 | 9.822 | 9.902 | 9.902 | 9.902 | 10,510,726 | +0.15(+1.55%) |
Mar 31, 2010 | 9.049 | 10.10 | 9.049 | 9.751 | 15,659,374 | +0.75(+8.29%) |
Mar 30, 2010 | 9.004 | 9.200 | 8.711 | 9.004 | 5,152,714 | +0.00(+0.00%) |
Mar 29, 2010 | 8.960 | 9.271 | 8.649 | 9.004 | 8,092,645 | +0.05(+0.60%) |
Mar 26, 2010 | 8.373 | 9.022 | 8.311 | 8.951 | 12,729,631 | +1.02(+12.89%) |
Mar 25, 2010 | 8.640 | 8.640 | 7.911 | 7.929 | 9,513,152 | -0.52(-6.11%) |
Mar 24, 2010 | 7.831 | 8.791 | 7.831 | 8.444 | 16,206,574 | +0.51(+6.38%) |
Mar 23, 2010 | 7.893 | 8.222 | 7.822 | 7.938 | 7,266,973 | +0.13(+1.71%) |
Mar 22, 2010 | 7.404 | 7.831 | 7.378 | 7.804 | 3,284,775 | +0.28(+3.78%) |
Mar 19, 2010 | 7.556 | 7.618 | 7.289 | 7.520 | 4,754,446 | -0.03(-0.35%) |
Mar 18, 2010 | 7.538 | 7.698 | 7.431 | 7.547 | 3,287,258 | +0.04(+0.47%) |
Mar 17, 2010 | 7.547 | 7.751 | 7.476 | 7.511 | 3,996,378 | -0.04(-0.47%) |
Mar 16, 2010 | 7.307 | 7.618 | 7.147 | 7.547 | 3,759,607 | +0.26(+3.54%) |
Mar 15, 2010 | 7.182 | 7.342 | 7.147 | 7.289 | 2,817,346 | -0.19(-2.50%) |
Mar 12, 2010 | 7.680 | 7.707 | 7.378 | 7.476 | 2,249,032 | -0.13(-1.75%) |
Mar 11, 2010 | 7.600 | 7.724 | 7.422 | 7.609 | 4,320,245 | -0.02(-0.23%) |
Mar 10, 2010 | 7.680 | 8.044 | 7.467 | 7.627 | 7,591,087 | +0.09(+1.18%) |
Mar 09, 2010 | 7.280 | 7.591 | 7.200 | 7.538 | 7,006,828 | +0.23(+3.16%) |
Mar 08, 2010 | 7.333 | 7.556 | 7.271 | 7.307 | 2,778,421 | -0.09(-1.20%) |
Mar 05, 2010 | 7.155 | 7.467 | 7.102 | 7.396 | 4,455,925 | +0.28(+4.00%) |
Mar 04, 2010 | 6.942 | 7.129 | 6.898 | 7.111 | 3,087,403 | +0.19(+2.70%) |
Mar 03, 2010 | 7.049 | 7.138 | 6.871 | 6.924 | 3,168,525 | -0.12(-1.77%) |
Mar 02, 2010 | 6.862 | 7.120 | 6.818 | 7.049 | 4,720,943 | +0.29(+4.34%) |
Mar 01, 2010 | 6.871 | 7.058 | 6.711 | 6.756 | 3,458,752 | -0.05(-0.78%) |
Feb 26, 2010 | 7.120 | 7.120 | 6.676 | 6.809 | 5,137,054 | -0.29(-4.13%) |
Feb 25, 2010 | 6.667 | 7.244 | 6.427 | 7.102 | 5,617,134 | +0.32(+4.72%) |
Feb 24, 2010 | 6.862 | 7.004 | 6.738 | 6.782 | 4,554,021 | -0.10(-1.42%) |
Feb 23, 2010 | 6.969 | 7.458 | 6.720 | 6.880 | 12,541,540 | +0.19(+2.79%) |
Feb 22, 2010 | 6.667 | 6.889 | 6.453 | 6.693 | 4,890,084 | +0.08(+1.21%) |
Feb 19, 2010 | 6.258 | 6.622 | 6.249 | 6.613 | 6,243,810 | +0.27(+4.20%) |
Feb 18, 2010 | 6.018 | 6.373 | 5.964 | 6.347 | 3,415,947 | +0.30(+5.00%) |
Feb 17, 2010 | 6.187 | 6.222 | 6.000 | 6.044 | 2,383,406 | -0.08(-1.31%) |
Feb 16, 2010 | 5.893 | 6.133 | 5.733 | 6.124 | 4,026,120 | +0.25(+4.24%) |
Feb 12, 2010 | 5.600 | 5.876 | 5.876 | 5.876 | 6,198,232 | +0.20(+3.60%) |
Feb 11, 2010 | 5.440 | 5.707 | 5.298 | 5.671 | 3,028,086 | +0.22(+4.08%) |
Feb 10, 2010 | 5.564 | 5.627 | 5.378 | 5.449 | 3,542,816 | -0.06(-1.13%) |
Feb 09, 2010 | 5.511 | 5.600 | 5.307 | 5.511 | 3,429,220 | +0.20(+3.68%) |
Feb 08, 2010 | 5.564 | 5.733 | 5.298 | 5.316 | 3,169,581 | -0.28(-4.93%) |
Feb 05, 2010 | 5.449 | 5.618 | 5.156 | 5.591 | 5,005,758 | +0.15(+2.78%) |
Feb 04, 2010 | 5.724 | 5.822 | 5.369 | 5.440 | 5,165,662 | -0.44(-7.55%) |
Feb 03, 2010 | 6.009 | 6.080 | 5.787 | 5.884 | 3,691,044 | -0.17(-2.79%) |
Feb 02, 2010 | 5.724 | 6.133 | 5.644 | 6.053 | 5,296,859 | +0.59(+10.78%) |
Feb 01, 2010 | 5.467 | 5.751 | 5.209 | 5.464 | 6,401,760 | +0.09(+1.61%) |
Jan 29, 2010 | 5.902 | 5.982 | 5.236 | 5.378 | 6,230,484 | -0.42(-7.21%) |
Jan 28, 2010 | 5.938 | 5.982 | 5.644 | 5.796 | 5,624,158 | -0.07(-1.21%) |
Jan 27, 2010 | 5.876 | 6.071 | 5.556 | 5.867 | 5,605,419 | -0.04(-0.60%) |
Jan 26, 2010 | 5.484 | 6.373 | 5.360 | 5.902 | 13,101,047 | +0.52(+9.57%) |
Jan 25, 2010 | 5.591 | 5.644 | 5.138 | 5.387 | 4,964,444 | -0.08(-1.46%) |
Jan 22, 2010 | 5.609 | 5.751 | 5.422 | 5.467 | 4,241,456 | -0.17(-3.00%) |
Jan 21, 2010 | 5.920 | 6.080 | 5.547 | 5.636 | 4,080,185 | -0.33(-5.51%) |
Jan 20, 2010 | 5.804 | 6.142 | 5.733 | 5.964 | 5,698,017 | +0.20(+3.39%) |
Jan 19, 2010 | 5.618 | 5.813 | 5.529 | 5.769 | 4,984,669 | +0.18(+3.18%) |
Jan 15, 2010 | 5.867 | 5.591 | 5.591 | 5.591 | 3,721,752 | -0.36(-5.98%) |
Jan 14, 2010 | 5.884 | 6.027 | 5.733 | 5.947 | 2,614,522 | +0.01(+0.15%) |
Jan 13, 2010 | 5.822 | 5.991 | 5.556 | 5.938 | 4,058,500 | +0.23(+4.05%) |
Jan 12, 2010 | 6.551 | 6.622 | 5.653 | 5.707 | 8,249,825 | -0.51(-8.15%) |
Jan 11, 2010 | 6.249 | 6.333 | 6.151 | 6.213 | 2,630,170 | -0.03(-0.43%) |
Jan 08, 2010 | 5.929 | 6.258 | 5.849 | 6.240 | 3,818,285 | +0.23(+3.85%) |
Jan 07, 2010 | 5.600 | 6.053 | 5.547 | 6.009 | 6,089,094 | +0.44(+7.82%) |
Jan 06, 2010 | 5.813 | 5.813 | 5.529 | 5.573 | 6,128,636 | -0.21(-3.69%) |
Jan 05, 2010 | 5.538 | 5.815 | 5.449 | 5.787 | 4,758,045 | +0.27(+4.83%) |
Jan 04, 2010 | 5.227 | 5.627 | 5.218 | 5.520 | 5,070,269 | +0.38(+7.44%) |
Dec 31, 2009 | 5.031 | 5.138 | 5.138 | 5.138 | 1,916,001 | +0.09(+1.76%) |
Dec 30, 2009 | 5.173 | 5.182 | 4.916 | 5.049 | 2,011,412 | -0.15(-2.91%) |
Dec 29, 2009 | 5.218 | 5.369 | 5.120 | 5.200 | 3,018,810 | +0.05(+1.04%) |
Dec 28, 2009 | 5.467 | 5.511 | 5.049 | 5.147 | 3,116,325 | -0.18(-3.34%) |
Dec 24, 2009 | 5.191 | 5.387 | 5.058 | 5.324 | 3,740,396 | +0.20(+3.99%) |
Dec 23, 2009 | 5.422 | 5.511 | 5.084 | 5.120 | 7,331,636 | -0.53(-9.43%) |
Dec 22, 2009 | 4.524 | 5.662 | 4.492 | 5.653 | 11,244,641 | +1.12(+24.71%) |
Dec 21, 2009 | 4.551 | 4.622 | 4.471 | 4.533 | 1,972,768 | +0.05(+1.19%) |
Dec 18, 2009 | 4.613 | 4.658 | 4.400 | 4.480 | 4,317,074 | -0.11(-2.33%) |
Dec 17, 2009 | 4.649 | 4.684 | 4.542 | 4.587 | 2,596,335 | -0.10(-2.09%) |
Dec 16, 2009 | 4.569 | 4.747 | 4.444 | 4.684 | 2,661,649 | +0.24(+5.40%) |
Dec 15, 2009 | 4.498 | 4.622 | 4.409 | 4.444 | 2,025,190 | -0.12(-2.53%) |
Dec 14, 2009 | 4.604 | 4.689 | 4.498 | 4.560 | 3,666,850 | -0.03(-0.58%) |
Dec 11, 2009 | 4.178 | 4.613 | 4.133 | 4.587 | 5,951,313 | +0.50(+12.17%) |
Dec 10, 2009 | 4.356 | 4.391 | 4.071 | 4.089 | 3,631,239 | -0.24(-5.54%) |
Dec 09, 2009 | 4.533 | 4.551 | 4.222 | 4.329 | 2,773,708 | -0.14(-3.18%) |
Dec 08, 2009 | 4.587 | 4.800 | 4.444 | 4.471 | 3,534,326 | -0.13(-2.90%) |
Dec 07, 2009 | 4.622 | 4.871 | 4.524 | 4.604 | 4,355,496 | -0.05(-1.14%) |
Dec 04, 2009 | 4.329 | 4.693 | 4.204 | 4.658 | 8,304,984 | +0.54(+13.17%) |
Dec 03, 2009 | 4.027 | 4.569 | 4.018 | 4.116 | 14,164,273 | +0.34(+8.94%) |
Dec 02, 2009 | 3.849 | 3.956 | 3.760 | 3.778 | 2,087,459 | -0.07(-1.85%) |
Dec 01, 2009 | 3.653 | 3.902 | 3.556 | 3.849 | 5,487,299 | +0.29(+8.25%) |
Nov 30, 2009 | 3.520 | 3.680 | 3.467 | 3.556 | 2,457,277 | +0.02(+0.50%) |
Nov 27, 2009 | 3.573 | 3.636 | 3.502 | 3.538 | 2,372,757 | -0.11(-2.93%) |
Nov 25, 2009 | 3.707 | 3.751 | 3.627 | 3.644 | 1,856,865 | -0.04(-1.20%) |
Nov 24, 2009 | 3.822 | 3.911 | 3.671 | 3.689 | 2,377,709 | -0.13(-3.49%) |
Nov 23, 2009 | 3.769 | 3.991 | 3.760 | 3.822 | 3,512,915 | +0.14(+3.86%) |
Nov 20, 2009 | 3.876 | 3.876 | 3.653 | 3.680 | 3,708,632 | -0.23(-5.91%) |
Nov 19, 2009 | 3.938 | 4.009 | 3.796 | 3.911 | 4,339,536 | -0.16(-3.93%) |
Nov 18, 2009 | 3.858 | 4.151 | 3.840 | 4.071 | 9,145,389 | +0.29(+7.76%) |
Nov 17, 2009 | 3.911 | 3.956 | 3.733 | 3.778 | 2,873,213 | -0.13(-3.41%) |
Nov 16, 2009 | 3.964 | 4.036 | 3.831 | 3.911 | 4,290,744 | +0.02(+0.46%) |
Nov 13, 2009 | 3.618 | 3.920 | 3.609 | 3.893 | 5,425,113 | +0.25(+6.83%) |
Nov 12, 2009 | 3.858 | 3.876 | 3.627 | 3.644 | 5,551,372 | -0.07(-1.91%) |
Nov 11, 2009 | 3.973 | 4.000 | 3.689 | 3.716 | 6,389,699 | -0.15(-3.91%) |
Nov 10, 2009 | 4.187 | 4.204 | 3.796 | 3.867 | 6,270,944 | -0.35(-8.23%) |
Nov 09, 2009 | 4.276 | 4.418 | 4.124 | 4.213 | 3,539,363 | +0.06(+1.50%) |
Nov 06, 2009 | 3.733 | 4.284 | 3.698 | 4.151 | 5,145,748 | +0.35(+9.11%) |
Nov 05, 2009 | 3.787 | 3.840 | 3.573 | 3.804 | 3,115,752 | +0.12(+3.13%) |
Nov 04, 2009 | 3.964 | 4.142 | 3.649 | 3.689 | 8,014,264 | -0.10(-2.58%) |
Nov 03, 2009 | 3.431 | 3.813 | 3.360 | 3.787 | 4,595,254 | +0.29(+8.40%) |
Nov 02, 2009 | 3.858 | 3.884 | 3.307 | 3.493 | 7,780,588 | -0.34(-8.82%) |
Oct 30, 2009 | 4.302 | 4.382 | 3.653 | 3.831 | 9,080,311 | -0.36(-8.69%) |
Oct 29, 2009 | 3.973 | 4.231 | 3.760 | 4.196 | 9,701,559 | +0.45(+12.11%) |
Oct 28, 2009 | 4.009 | 4.044 | 3.689 | 3.742 | 7,714,778 | -0.30(-7.47%) |
Oct 27, 2009 | 4.169 | 4.258 | 3.982 | 4.044 | 5,520,066 | -0.03(-0.65%) |
Oct 26, 2009 | 4.542 | 4.640 | 4.027 | 4.071 | 8,261,868 | -0.49(-10.72%) |
Oct 23, 2009 | 4.747 | 4.756 | 4.524 | 4.560 | 5,809,191 | -0.44(-8.88%) |
Oct 22, 2009 | 4.844 | 5.102 | 4.662 | 5.004 | 4,927,901 | +0.28(+6.03%) |
Oct 21, 2009 | 4.987 | 5.164 | 4.702 | 4.720 | 5,271,690 | -0.36(-7.17%) |
Oct 20, 2009 | 5.084 | 5.164 | 4.889 | 5.084 | 8,287,184 | -0.31(-5.77%) |
Oct 19, 2009 | 5.707 | 5.760 | 5.360 | 5.396 | 5,502,415 | -0.31(-5.45%) |
Oct 16, 2009 | 5.600 | 6.018 | 5.173 | 5.707 | 23,095,392 | -0.80(-12.30%) |
Oct 15, 2009 | 6.462 | 6.676 | 6.444 | 6.507 | 5,490,206 | -0.14(-2.14%) |
Oct 14, 2009 | 6.000 | 6.720 | 5.867 | 6.649 | 6,314,802 | +0.81(+13.85%) |
Oct 13, 2009 | 5.964 | 5.991 | 5.751 | 5.840 | 2,233,625 | -0.12(-2.09%) |
Oct 12, 2009 | 6.107 | 6.169 | 5.867 | 5.964 | 1,945,595 | +0.00(+0.00%) |
Oct 09, 2009 | 6.160 | 6.231 | 5.911 | 5.964 | 1,914,288 | -0.22(-3.59%) |
Oct 08, 2009 | 6.462 | 6.489 | 6.098 | 6.187 | 3,737,308 | -0.23(-3.60%) |
Oct 07, 2009 | 6.062 | 6.489 | 6.044 | 6.418 | 5,347,282 | +0.23(+3.74%) |
Oct 06, 2009 | 5.973 | 6.240 | 5.840 | 6.187 | 4,464,842 | +0.21(+3.57%) |
Oct 05, 2009 | 6.124 | 6.124 | 5.804 | 5.973 | 2,716,733 | -0.03(-0.44%) |
Oct 02, 2009 | 5.822 | 6.196 | 5.662 | 6.000 | 4,851,920 | +0.11(+1.81%) |
Oct 01, 2009 | 6.551 | 6.649 | 5.876 | 5.893 | 8,904,291 | -0.69(-10.53%) |
Sep 30, 2009 | 6.853 | 7.013 | 6.551 | 6.587 | 5,605,487 | -0.18(-2.63%) |
Sep 29, 2009 | 7.120 | 7.200 | 6.667 | 6.764 | 3,515,494 | -0.43(-5.93%) |
Sep 28, 2009 | 6.836 | 7.298 | 6.827 | 7.191 | 3,690,735 | +0.39(+5.75%) |
Sep 25, 2009 | 6.773 | 6.987 | 6.587 | 6.800 | 5,122,675 | -0.03(-0.39%) |
Sep 24, 2009 | 7.671 | 7.769 | 6.693 | 6.827 | 9,245,975 | -0.76(-10.07%) |
Sep 23, 2009 | 8.053 | 8.053 | 7.591 | 7.591 | 2,422,556 | -0.28(-3.61%) |
Sep 22, 2009 | 7.538 | 8.009 | 7.476 | 7.875 | 3,857,258 | +0.49(+6.62%) |
Sep 21, 2009 | 7.680 | 7.769 | 7.351 | 7.387 | 2,891,952 | -0.40(-5.14%) |
Sep 18, 2009 | 8.053 | 8.115 | 7.760 | 7.787 | 5,179,025 | -0.21(-2.67%) |
Sep 17, 2009 | 7.964 | 8.604 | 7.822 | 8.000 | 10,585,149 | -0.01(-0.11%) |
Sep 16, 2009 | 7.911 | 8.107 | 7.858 | 8.009 | 10,237,719 | +0.23(+2.97%) |
Sep 15, 2009 | 8.329 | 8.488 | 7.724 | 7.778 | 8,339,764 | -0.28(-3.42%) |
Sep 14, 2009 | 8.533 | 8.533 | 8.036 | 8.053 | 5,338,509 | -0.60(-6.98%) |
Sep 11, 2009 | 8.044 | 8.835 | 8.036 | 8.658 | 4,769,567 | +0.65(+8.10%) |
Sep 10, 2009 | 8.036 | 8.044 | 7.582 | 8.009 | 4,807,032 | -0.04(-0.44%) |
Sep 09, 2009 | 7.316 | 8.142 | 7.209 | 8.044 | 5,064,675 | +0.72(+9.83%) |
Sep 08, 2009 | 7.067 | 7.360 | 7.040 | 7.324 | 2,656,575 | +0.39(+5.64%) |
Sep 04, 2009 | 6.764 | 6.960 | 6.604 | 6.933 | 1,858,611 | +0.17(+2.50%) |
Sep 03, 2009 | 6.604 | 6.818 | 6.551 | 6.764 | 1,848,391 | +0.36(+5.69%) |
Sep 02, 2009 | 6.569 | 6.764 | 6.373 | 6.400 | 2,931,329 | -0.18(-2.70%) |
Sep 01, 2009 | 7.173 | 7.493 | 6.533 | 6.578 | 4,276,295 | -0.65(-8.98%) |
Aug 31, 2009 | 7.422 | 7.467 | 7.067 | 7.227 | 4,117,088 | -0.34(-4.47%) |
Aug 28, 2009 | 7.244 | 7.689 | 7.200 | 7.564 | 5,752,427 | +0.51(+7.18%) |
Aug 27, 2009 | 6.880 | 7.182 | 6.462 | 7.058 | 4,822,169 | +0.20(+2.98%) |
Aug 26, 2009 | 7.058 | 7.147 | 6.684 | 6.853 | 3,789,663 | -0.22(-3.14%) |
Aug 25, 2009 | 6.702 | 7.236 | 6.667 | 7.075 | 5,393,402 | +0.45(+6.85%) |
Aug 24, 2009 | 6.827 | 7.138 | 6.560 | 6.622 | 4,127,657 | -0.09(-1.32%) |
Aug 21, 2009 | 6.756 | 7.155 | 6.596 | 6.711 | 3,961,571 | +0.04(+0.53%) |
Aug 20, 2009 | 6.711 | 6.916 | 6.640 | 6.676 | 3,897,042 | -0.04(-0.53%) |
Aug 19, 2009 | 6.329 | 6.782 | 6.187 | 6.711 | 3,034,682 | +0.22(+3.42%) |
Aug 18, 2009 | 6.116 | 6.587 | 6.089 | 6.489 | 3,050,503 | +0.51(+8.47%) |
Aug 17, 2009 | 6.116 | 6.258 | 5.982 | 5.982 | 2,615,719 | -0.56(-8.56%) |
Aug 14, 2009 | 6.613 | 6.649 | 6.231 | 6.542 | 2,577,110 | -0.11(-1.60%) |
Aug 13, 2009 | 6.356 | 6.667 | 6.276 | 6.649 | 2,380,035 | +0.33(+5.20%) |
Aug 12, 2009 | 6.302 | 6.729 | 6.204 | 6.320 | 3,416,810 | +0.04(+0.71%) |
Aug 11, 2009 | 6.791 | 6.958 | 6.196 | 6.276 | 4,477,884 | -0.72(-10.29%) |
Aug 10, 2009 | 6.942 | 7.502 | 6.776 | 6.995 | 3,575,801 | -0.03(-0.38%) |
Aug 07, 2009 | 7.502 | 7.858 | 6.951 | 7.022 | 5,255,474 | -0.44(-5.95%) |
Aug 06, 2009 | 7.636 | 7.778 | 6.542 | 7.467 | 8,261,559 | -0.13(-1.75%) |
Aug 05, 2009 | 6.684 | 7.769 | 6.453 | 7.600 | 10,747,844 | +1.24(+19.58%) |
Aug 04, 2009 | 5.538 | 6.462 | 5.511 | 6.356 | 5,579,485 | +0.66(+11.54%) |
Aug 03, 2009 | 5.876 | 5.938 | 5.520 | 5.698 | 4,865,868 | -0.17(-2.88%) |
Jul 31, 2009 | 5.911 | 6.098 | 5.724 | 5.867 | 2,599,007 | -0.07(-1.20%) |
Jul 30, 2009 | 5.751 | 6.116 | 5.671 | 5.938 | 4,043,016 | +0.28(+5.03%) |
Jul 29, 2009 | 5.387 | 5.911 | 5.227 | 5.653 | 5,477,065 | +0.21(+3.92%) |
Jul 28, 2009 | 5.556 | 5.609 | 5.031 | 5.440 | 3,015,825 | -0.21(-3.77%) |
Jul 27, 2009 | 5.267 | 5.689 | 5.244 | 5.653 | 5,451,502 | +0.59(+11.58%) |
Jul 24, 2009 | 4.871 | 5.129 | 4.773 | 5.067 | 1,414 | +0.12(+2.33%) |
Jul 23, 2009 | 4.853 | 5.058 | 4.809 | 4.951 | 3,512,697 | +0.11(+2.20%) |
Jul 22, 2009 | 4.569 | 5.076 | 4.569 | 4.844 | 3,430,379 | +0.12(+2.64%) |
Jul 21, 2009 | 4.916 | 4.969 | 4.462 | 4.720 | 3,534,164 | -0.17(-3.45%) |
Jul 20, 2009 | 4.489 | 4.933 | 4.436 | 4.889 | 4,684,200 | +0.47(+10.66%) |
Jul 17, 2009 | 4.133 | 4.782 | 4.089 | 4.418 | 10,073,631 | +0.24(+5.74%) |
Jul 16, 2009 | 3.218 | 4.427 | 3.200 | 4.178 | 15,966,051 | +0.68(+19.29%) |
Jul 15, 2009 | 3.040 | 3.609 | 3.040 | 3.502 | 5,302,081 | +0.58(+19.76%) |
Jul 14, 2009 | 3.333 | 3.404 | 2.907 | 2.924 | 4,658,428 | -0.43(-12.73%) |
Jul 13, 2009 | 3.093 | 3.360 | 3.093 | 3.351 | 2,383,991 | +0.30(+9.91%) |
Jul 10, 2009 | 2.996 | 3.191 | 2.987 | 3.049 | 1,838,032 | -0.03(-0.87%) |
Jul 09, 2009 | 3.253 | 3.262 | 3.058 | 3.076 | 2,060,477 | -0.12(-3.89%) |
Jul 08, 2009 | 3.209 | 3.493 | 2.907 | 3.200 | 3,420,138 | -0.17(-5.01%) |
Jul 07, 2009 | 3.458 | 3.636 | 3.360 | 3.369 | 1,963,378 | -0.18(-5.01%) |
Jul 06, 2009 | 3.564 | 3.644 | 3.422 | 3.547 | 2,086,638 | -0.04(-1.24%) |
Jul 02, 2009 | 3.796 | 3.956 | 3.591 | 3.591 | 1,719,451 | -0.28(-7.34%) |
Jul 01, 2009 | 3.964 | 4.044 | 3.778 | 3.876 | 2,154,499 | -0.04(-0.91%) |
Jun 30, 2009 | 3.956 | 3.956 | 3.716 | 3.911 | 2,745,544 | -0.04(-1.12%) |
Jun 29, 2009 | 3.733 | 4.000 | 3.573 | 3.956 | 2,949,172 | +0.16(+4.22%) |
Jun 26, 2009 | 3.458 | 3.964 | 3.262 | 3.796 | 17,289,000 | +0.27(+7.56%) |
Jun 25, 2009 | 3.102 | 3.538 | 3.076 | 3.529 | 4,510,323 | +0.24(+7.30%) |
Jun 24, 2009 | 3.200 | 3.556 | 3.156 | 3.289 | 3,034,301 | +0.23(+7.56%) |
Jun 23, 2009 | 3.227 | 3.369 | 2.924 | 3.058 | 3,465,285 | -0.18(-5.49%) |
Jun 22, 2009 | 3.511 | 3.564 | 3.236 | 3.236 | 2,544,102 | -0.29(-8.31%) |
Jun 19, 2009 | 3.591 | 3.600 | 3.449 | 3.529 | 2,465,614 | +0.06(+1.79%) |
Jun 18, 2009 | 3.600 | 3.689 | 3.396 | 3.467 | 1,863,657 | -0.11(-2.99%) |
Jun 17, 2009 | 3.778 | 3.787 | 3.333 | 3.573 | 2,938,712 | -0.20(-5.41%) |
Jun 16, 2009 | 4.089 | 4.204 | 3.716 | 3.778 | 3,007,004 | -0.40(-9.67%) |
Jun 15, 2009 | 4.222 | 4.249 | 3.973 | 4.182 | 1,965,861 | -0.08(-1.98%) |
Jun 12, 2009 | 4.231 | 4.391 | 4.160 | 4.267 | 1,719,366 | -0.10(-2.24%) |
Jun 11, 2009 | 4.276 | 4.516 | 4.204 | 4.364 | 2,037,061 | +0.09(+2.08%) |
Jun 10, 2009 | 4.293 | 4.347 | 4.116 | 4.276 | 2,051,723 | +0.09(+2.12%) |
Jun 09, 2009 | 4.293 | 4.311 | 4.089 | 4.187 | 1,990,454 | -0.11(-2.48%) |
Jun 08, 2009 | 4.480 | 4.551 | 4.107 | 4.293 | 3,257,539 | -0.20(-4.36%) |
Jun 05, 2009 | 4.418 | 4.587 | 4.071 | 4.489 | 3,978,567 | +0.22(+5.21%) |
Jun 04, 2009 | 4.098 | 4.267 | 4.018 | 4.267 | 1,939,183 | +0.22(+5.49%) |
Jun 03, 2009 | 4.329 | 4.329 | 4.009 | 4.044 | 2,114,538 | -0.27(-6.19%) |
Jun 02, 2009 | 4.258 | 4.382 | 3.876 | 4.311 | 2,817,203 | +0.16(+3.85%) |
Jun 01, 2009 | 4.044 | 4.356 | 3.849 | 4.151 | 4,911,948 | +0.28(+7.11%) |
May 29, 2009 | 3.911 | 3.947 | 3.653 | 3.876 | 5,073,849 | +0.03(+0.69%) |
May 28, 2009 | 4.142 | 4.213 | 3.707 | 3.849 | 3,814,274 | -0.18(-4.42%) |
May 27, 2009 | 4.169 | 4.382 | 4.018 | 4.027 | 3,155,980 | -0.23(-5.43%) |
May 26, 2009 | 4.204 | 4.329 | 4.089 | 4.258 | 3,683,632 | +0.05(+1.27%) |
May 22, 2009 | 4.631 | 4.667 | 4.151 | 4.204 | 2,618,642 | -0.30(-6.71%) |
May 21, 2009 | 4.516 | 4.533 | 4.133 | 4.507 | 3,504,217 | +0.00(+0.00%) |
May 20, 2009 | 4.658 | 4.960 | 4.489 | 4.507 | 5,273,681 | +0.10(+2.22%) |
May 19, 2009 | 4.240 | 4.622 | 3.929 | 4.409 | 4,001,826 | +0.16(+3.77%) |
May 18, 2009 | 3.911 | 4.258 | 3.787 | 4.249 | 4,552,427 | +0.52(+14.08%) |
May 15, 2009 | 4.089 | 4.267 | 3.671 | 3.724 | 3,807,590 | -0.46(-11.04%) |
May 14, 2009 | 3.778 | 4.436 | 3.644 | 4.187 | 5,161,225 | +0.33(+8.53%) |
May 13, 2009 | 4.249 | 4.284 | 3.716 | 3.858 | 5,771,963 | -0.62(-13.89%) |
May 12, 2009 | 4.951 | 5.244 | 4.089 | 4.480 | 8,752,280 | -0.46(-9.35%) |
May 11, 2009 | 4.587 | 5.040 | 3.324 | 4.942 | 9,465,258 | +0.24(+5.10%) |
May 08, 2009 | 3.884 | 5.173 | 3.849 | 4.702 | 10,993,527 | +0.99(+26.56%) |
May 07, 2009 | 4.373 | 4.480 | 3.485 | 3.716 | 7,456,467 | -0.52(-12.37%) |
May 06, 2009 | 4.222 | 4.462 | 3.733 | 4.240 | 9,822,301 | +0.12(+3.02%) |
May 05, 2009 | 3.538 | 4.249 | 3.431 | 4.116 | 10,218,519 | +0.67(+19.33%) |
May 04, 2009 | 2.827 | 3.467 | 2.800 | 3.449 | 9,881,454 | +0.69(+25.16%) |