Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.365 | 8.562 | 8.088 | 8.365 | 6,245,030 | +0.13(+1.52%) |
May 27, 2010 | 7.910 | 8.258 | 7.686 | 8.240 | 8,430,897 | +0.58(+7.58%) |
May 26, 2010 | 7.659 | 8.097 | 7.570 | 7.659 | 8,129 | -0.03(-0.35%) |
May 25, 2010 | 6.980 | 7.722 | 6.846 | 7.686 | 9,952 | +0.33(+4.50%) |
May 24, 2010 | 7.776 | 7.918 | 7.320 | 7.355 | 6,044,498 | -0.41(-5.29%) |
May 21, 2010 | 7.078 | 7.972 | 6.891 | 7.767 | 11,919,345 | +0.42(+5.72%) |
May 20, 2010 | 7.230 | 7.686 | 7.150 | 7.346 | 6,321 | -0.66(-8.26%) |
May 19, 2010 | 7.954 | 8.178 | 7.463 | 8.008 | 13,591,820 | +0.43(+5.66%) |
May 18, 2010 | 8.204 | 8.312 | 7.463 | 7.579 | 360 | -0.47(-5.88%) |
May 17, 2010 | 7.972 | 8.258 | 7.606 | 8.053 | 7,385,636 | +0.03(+0.33%) |
May 14, 2010 | 8.026 | 8.473 | 7.767 | 8.026 | 11,164,959 | -0.63(-7.33%) |
May 13, 2010 | 8.803 | 8.991 | 8.535 | 8.660 | 5,245,967 | -0.16(-1.82%) |
May 12, 2010 | 8.526 | 8.857 | 8.526 | 8.821 | 8,133,861 | +0.45(+5.34%) |
May 11, 2010 | 8.571 | 8.598 | 8.312 | 8.374 | 671 | -0.20(-2.29%) |
May 10, 2010 | 8.464 | 8.580 | 8.401 | 8.571 | 10,801,124 | +0.89(+11.64%) |
May 07, 2010 | 7.954 | 8.249 | 7.293 | 7.677 | 18,708,046 | +0.55(+7.64%) |
May 06, 2010 | 8.580 | 8.875 | 6.256 | 7.132 | 5,272 | -1.39(-16.26%) |
May 05, 2010 | 9.045 | 9.420 | 8.428 | 8.517 | 17,364,648 | -0.62(-6.75%) |
May 04, 2010 | 9.447 | 9.697 | 8.928 | 9.134 | 2,573 | -0.86(-8.59%) |
May 03, 2010 | 9.393 | 10.05 | 9.393 | 9.992 | 11,098,593 | +0.67(+7.19%) |
Apr 30, 2010 | 9.804 | 9.831 | 8.955 | 9.322 | 19,854,492 | -0.46(-4.66%) |
Apr 29, 2010 | 9.313 | 9.786 | 9.116 | 9.777 | 11,281,318 | +0.62(+6.73%) |
Apr 28, 2010 | 9.348 | 9.590 | 8.678 | 9.161 | 17,535,200 | -0.03(-0.29%) |
Apr 27, 2010 | 10.24 | 10.16 | 8.973 | 9.188 | 2,685 | -1.05(-10.30%) |
Apr 26, 2010 | 10.15 | 10.43 | 10.13 | 10.24 | 15,605,086 | +0.03(+0.26%) |
Apr 23, 2010 | 10.46 | 10.64 | 10.17 | 10.22 | 16,905,952 | -0.15(-1.47%) |
Apr 22, 2010 | 10.21 | 10.71 | 10.05 | 10.37 | 32,034,194 | +0.31(+3.11%) |
Apr 21, 2010 | 9.840 | 10.52 | 9.742 | 10.05 | 1,007 | +0.17(+1.72%) |
Apr 20, 2010 | 9.885 | 10.57 | 9.518 | 9.885 | 36,100,096 | -1.30(-11.59%) |
Apr 19, 2010 | 11.08 | 11.57 | 10.71 | 11.18 | 6,967,486 | -0.08(-0.71%) |
Apr 16, 2010 | 11.73 | 12.33 | 11.19 | 11.26 | 9,447,803 | -0.46(-3.96%) |
Apr 15, 2010 | 11.64 | 11.94 | 11.54 | 11.73 | 5,048,352 | +0.11(+0.92%) |
Apr 14, 2010 | 11.04 | 11.68 | 10.95 | 11.62 | 7,981,434 | +0.79(+7.26%) |
Apr 13, 2010 | 11.06 | 11.30 | 10.79 | 10.83 | 5,043,594 | -0.24(-2.18%) |
Apr 12, 2010 | 10.87 | 11.24 | 10.82 | 11.07 | 4,703,665 | +0.25(+2.31%) |
Apr 09, 2010 | 10.86 | 11.19 | 10.41 | 10.82 | 5,986,831 | +0.14(+1.34%) |
Apr 08, 2010 | 10.26 | 10.72 | 9.894 | 10.68 | 6,770,000 | +0.39(+3.82%) |
Apr 07, 2010 | 10.50 | 10.88 | 10.06 | 10.29 | 7,745,225 | -0.35(-3.28%) |
Apr 06, 2010 | 10.70 | 10.88 | 10.39 | 10.64 | 6,140,753 | -0.07(-0.67%) |
Apr 05, 2010 | 10.07 | 10.90 | 9.974 | 10.71 | 8,382,057 | +0.75(+7.54%) |
Apr 01, 2010 | 9.876 | 9.956 | 9.956 | 9.956 | 10,453,657 | +0.15(+1.55%) |
Mar 31, 2010 | 9.098 | 10.15 | 9.098 | 9.804 | 15,574,350 | +0.75(+8.29%) |
Mar 30, 2010 | 9.054 | 9.250 | 8.759 | 9.054 | 5,124,736 | +0.00(+0.00%) |
Mar 29, 2010 | 9.009 | 9.322 | 8.696 | 9.054 | 8,048,704 | +0.05(+0.60%) |
Mar 26, 2010 | 8.419 | 9.071 | 8.356 | 9.000 | 12,660,514 | +1.03(+12.89%) |
Mar 25, 2010 | 8.687 | 8.687 | 7.954 | 7.972 | 9,461,499 | -0.52(-6.11%) |
Mar 24, 2010 | 7.874 | 8.839 | 7.874 | 8.490 | 16,118,578 | +0.51(+6.38%) |
Mar 23, 2010 | 7.936 | 8.267 | 7.865 | 7.981 | 7,227,516 | +0.13(+1.71%) |
Mar 22, 2010 | 7.445 | 7.874 | 7.418 | 7.847 | 3,266,940 | +0.29(+3.78%) |
Mar 19, 2010 | 7.597 | 7.659 | 7.329 | 7.561 | 4,728,631 | -0.03(-0.35%) |
Mar 18, 2010 | 7.579 | 7.740 | 7.472 | 7.588 | 3,269,409 | +0.04(+0.47%) |
Mar 17, 2010 | 7.588 | 7.793 | 7.516 | 7.552 | 3,974,680 | -0.04(-0.47%) |
Mar 16, 2010 | 7.346 | 7.659 | 7.186 | 7.588 | 3,739,194 | +0.26(+3.54%) |
Mar 15, 2010 | 7.221 | 7.382 | 7.186 | 7.329 | 2,802,049 | -0.19(-2.50%) |
Mar 12, 2010 | 7.722 | 7.749 | 7.418 | 7.516 | 2,236,820 | -0.13(-1.75%) |
Mar 11, 2010 | 7.641 | 7.767 | 7.463 | 7.650 | 4,296,787 | -0.02(-0.23%) |
Mar 10, 2010 | 7.722 | 8.088 | 7.507 | 7.668 | 7,549,870 | +0.09(+1.18%) |
Mar 09, 2010 | 7.320 | 7.633 | 7.239 | 7.579 | 6,968,784 | +0.23(+3.16%) |
Mar 08, 2010 | 7.373 | 7.597 | 7.311 | 7.346 | 2,763,335 | -0.09(-1.20%) |
Mar 05, 2010 | 7.195 | 7.507 | 7.141 | 7.436 | 4,431,731 | +0.29(+4.00%) |
Mar 04, 2010 | 6.980 | 7.168 | 6.935 | 7.150 | 3,070,640 | +0.19(+2.70%) |
Mar 03, 2010 | 7.087 | 7.177 | 6.909 | 6.962 | 3,151,321 | -0.13(-1.77%) |
Mar 02, 2010 | 6.900 | 7.159 | 6.855 | 7.087 | 4,695,310 | +0.29(+4.34%) |
Mar 01, 2010 | 6.909 | 7.096 | 6.748 | 6.792 | 3,439,972 | -0.05(-0.78%) |
Feb 26, 2010 | 7.159 | 7.159 | 6.712 | 6.846 | 5,109,161 | -0.29(-4.13%) |
Feb 25, 2010 | 6.703 | 7.284 | 6.462 | 7.141 | 5,586,635 | +0.32(+4.72%) |
Feb 24, 2010 | 6.900 | 7.043 | 6.775 | 6.819 | 4,529,295 | -0.10(-1.42%) |
Feb 23, 2010 | 7.007 | 7.498 | 6.757 | 6.918 | 12,473,444 | +0.19(+2.79%) |
Feb 22, 2010 | 6.703 | 6.926 | 6.489 | 6.730 | 4,863,533 | +0.08(+1.21%) |
Feb 19, 2010 | 6.292 | 6.658 | 6.283 | 6.649 | 6,209,908 | +0.27(+4.20%) |
Feb 18, 2010 | 6.051 | 6.408 | 5.997 | 6.381 | 3,397,400 | +0.30(+5.00%) |
Feb 17, 2010 | 6.220 | 6.256 | 6.033 | 6.077 | 2,370,465 | -0.08(-1.31%) |
Feb 16, 2010 | 5.925 | 6.167 | 5.765 | 6.158 | 4,004,260 | +0.25(+4.24%) |
Feb 12, 2010 | 5.631 | 5.908 | 5.908 | 5.908 | 6,164,578 | +0.21(+3.61%) |
Feb 11, 2010 | 5.470 | 5.738 | 5.327 | 5.702 | 3,011,645 | +0.22(+4.08%) |
Feb 10, 2010 | 5.595 | 5.657 | 5.407 | 5.479 | 3,523,579 | -0.06(-1.13%) |
Feb 09, 2010 | 5.541 | 5.631 | 5.336 | 5.541 | 3,410,601 | +0.20(+3.68%) |
Feb 08, 2010 | 5.595 | 5.765 | 5.327 | 5.345 | 3,152,371 | -0.28(-4.93%) |
Feb 05, 2010 | 5.479 | 5.648 | 5.184 | 5.622 | 4,978,579 | +0.15(+2.78%) |
Feb 04, 2010 | 5.756 | 5.854 | 5.398 | 5.470 | 5,137,615 | -0.45(-7.55%) |
Feb 03, 2010 | 6.042 | 6.113 | 5.818 | 5.917 | 3,671,003 | -0.17(-2.79%) |
Feb 02, 2010 | 5.756 | 6.167 | 5.675 | 6.086 | 5,268,099 | +0.59(+10.78%) |
Feb 01, 2010 | 5.496 | 5.782 | 5.237 | 5.494 | 6,367,000 | +0.09(+1.61%) |
Jan 29, 2010 | 5.934 | 6.015 | 5.264 | 5.407 | 6,196,655 | -0.42(-7.21%) |
Jan 28, 2010 | 5.970 | 6.015 | 5.675 | 5.827 | 5,593,621 | -0.07(-1.21%) |
Jan 27, 2010 | 5.908 | 6.104 | 5.586 | 5.899 | 5,574,984 | -0.04(-0.60%) |
Jan 26, 2010 | 5.514 | 6.408 | 5.389 | 5.934 | 13,029,913 | +0.52(+9.57%) |
Jan 25, 2010 | 5.622 | 5.675 | 5.166 | 5.416 | 4,937,488 | -0.08(-1.46%) |
Jan 22, 2010 | 5.639 | 5.782 | 5.452 | 5.496 | 4,218,426 | -0.17(-3.00%) |
Jan 21, 2010 | 5.952 | 6.113 | 5.577 | 5.666 | 4,058,031 | -0.33(-5.51%) |
Jan 20, 2010 | 5.836 | 6.176 | 5.765 | 5.997 | 5,667,079 | +0.20(+3.39%) |
Jan 19, 2010 | 5.648 | 5.845 | 5.559 | 5.800 | 4,957,604 | +0.18(+3.18%) |
Jan 15, 2010 | 5.899 | 5.622 | 5.622 | 5.622 | 3,701,544 | -0.36(-5.98%) |
Jan 14, 2010 | 5.917 | 6.060 | 5.765 | 5.979 | 2,600,326 | +0.01(+0.15%) |
Jan 13, 2010 | 5.854 | 6.024 | 5.586 | 5.970 | 4,036,464 | +0.23(+4.05%) |
Jan 12, 2010 | 6.587 | 6.658 | 5.684 | 5.738 | 8,205,032 | -0.51(-8.15%) |
Jan 11, 2010 | 6.283 | 6.368 | 6.185 | 6.247 | 2,615,889 | -0.03(-0.43%) |
Jan 08, 2010 | 5.961 | 6.292 | 5.881 | 6.274 | 3,797,553 | +0.23(+3.85%) |
Jan 07, 2010 | 5.631 | 6.086 | 5.577 | 6.042 | 6,056,032 | +0.44(+7.81%) |
Jan 06, 2010 | 5.845 | 5.845 | 5.559 | 5.604 | 6,095,359 | -0.21(-3.69%) |
Jan 05, 2010 | 5.568 | 5.846 | 5.479 | 5.818 | 4,732,211 | +0.27(+4.83%) |
Jan 04, 2010 | 5.255 | 5.657 | 5.246 | 5.550 | 5,042,739 | +0.38(+7.44%) |
Dec 31, 2009 | 5.059 | 5.166 | 5.166 | 5.166 | 1,905,598 | +0.09(+1.76%) |
Dec 30, 2009 | 5.202 | 5.210 | 4.942 | 5.076 | 2,000,491 | -0.15(-2.91%) |
Dec 29, 2009 | 5.246 | 5.398 | 5.148 | 5.228 | 3,002,419 | +0.05(+1.04%) |
Dec 28, 2009 | 5.496 | 5.541 | 5.076 | 5.175 | 3,099,405 | -0.18(-3.34%) |
Dec 24, 2009 | 5.219 | 5.416 | 5.085 | 5.353 | 3,720,087 | +0.21(+3.99%) |
Dec 23, 2009 | 5.452 | 5.541 | 5.112 | 5.148 | 7,291,828 | -0.54(-9.43%) |
Dec 22, 2009 | 4.549 | 5.693 | 4.517 | 5.684 | 11,183,587 | +1.13(+24.71%) |
Dec 21, 2009 | 4.576 | 4.647 | 4.495 | 4.558 | 1,962,056 | +0.05(+1.19%) |
Dec 18, 2009 | 4.638 | 4.683 | 4.424 | 4.504 | 4,293,634 | -0.11(-2.33%) |
Dec 17, 2009 | 4.674 | 4.710 | 4.567 | 4.612 | 2,582,238 | -0.10(-2.09%) |
Dec 16, 2009 | 4.594 | 4.773 | 4.469 | 4.710 | 2,647,197 | +0.24(+5.40%) |
Dec 15, 2009 | 4.522 | 4.647 | 4.433 | 4.469 | 2,014,194 | -0.12(-2.53%) |
Dec 14, 2009 | 4.630 | 4.714 | 4.522 | 4.585 | 3,646,940 | -0.03(-0.58%) |
Dec 11, 2009 | 4.201 | 4.638 | 4.156 | 4.612 | 5,919,000 | +0.50(+12.17%) |
Dec 10, 2009 | 4.379 | 4.415 | 4.093 | 4.111 | 3,611,523 | -0.24(-5.54%) |
Dec 09, 2009 | 4.558 | 4.576 | 4.245 | 4.352 | 2,758,648 | -0.14(-3.18%) |
Dec 08, 2009 | 4.612 | 4.826 | 4.469 | 4.495 | 3,515,136 | -0.13(-2.90%) |
Dec 07, 2009 | 4.647 | 4.898 | 4.549 | 4.630 | 4,331,847 | -0.05(-1.14%) |
Dec 04, 2009 | 4.352 | 4.719 | 4.227 | 4.683 | 8,259,891 | +0.55(+13.17%) |
Dec 03, 2009 | 4.049 | 4.594 | 4.040 | 4.138 | 14,087,366 | +0.34(+8.94%) |
Dec 02, 2009 | 3.870 | 3.977 | 3.780 | 3.798 | 2,076,125 | -0.07(-1.85%) |
Dec 01, 2009 | 3.673 | 3.924 | 3.575 | 3.870 | 5,457,505 | +0.29(+8.25%) |
Nov 30, 2009 | 3.539 | 3.700 | 3.486 | 3.575 | 2,443,935 | +0.02(+0.50%) |
Nov 27, 2009 | 3.593 | 3.655 | 3.521 | 3.557 | 2,359,873 | -0.11(-2.93%) |
Nov 25, 2009 | 3.727 | 3.772 | 3.646 | 3.664 | 1,846,783 | -0.04(-1.20%) |
Nov 24, 2009 | 3.843 | 3.932 | 3.691 | 3.709 | 2,364,799 | -0.13(-3.49%) |
Nov 23, 2009 | 3.789 | 4.013 | 3.780 | 3.843 | 3,493,841 | +0.14(+3.86%) |
Nov 20, 2009 | 3.897 | 3.897 | 3.673 | 3.700 | 3,688,495 | -0.23(-5.91%) |
Nov 19, 2009 | 3.959 | 4.031 | 3.816 | 3.932 | 4,315,974 | -0.16(-3.93%) |
Nov 18, 2009 | 3.879 | 4.174 | 3.861 | 4.093 | 9,095,733 | +0.29(+7.76%) |
Nov 17, 2009 | 3.932 | 3.977 | 3.754 | 3.798 | 2,857,613 | -0.13(-3.41%) |
Nov 16, 2009 | 3.986 | 4.058 | 3.852 | 3.932 | 4,267,447 | +0.02(+0.46%) |
Nov 13, 2009 | 3.638 | 3.941 | 3.629 | 3.915 | 5,395,657 | +0.25(+6.83%) |
Nov 12, 2009 | 3.879 | 3.897 | 3.646 | 3.664 | 5,521,230 | -0.07(-1.91%) |
Nov 11, 2009 | 3.995 | 4.022 | 3.709 | 3.736 | 6,355,006 | -0.15(-3.91%) |
Nov 10, 2009 | 4.209 | 4.227 | 3.816 | 3.888 | 6,236,895 | -0.35(-8.23%) |
Nov 09, 2009 | 4.299 | 4.442 | 4.147 | 4.236 | 3,520,146 | +0.06(+1.50%) |
Nov 06, 2009 | 3.754 | 4.308 | 3.718 | 4.174 | 5,117,808 | +0.35(+9.11%) |
Nov 05, 2009 | 3.807 | 3.861 | 3.593 | 3.825 | 3,098,835 | +0.12(+3.13%) |
Nov 04, 2009 | 3.986 | 4.165 | 3.669 | 3.709 | 7,970,750 | -0.10(-2.58%) |
Nov 03, 2009 | 3.450 | 3.834 | 3.378 | 3.807 | 4,570,304 | +0.29(+8.40%) |
Nov 02, 2009 | 3.879 | 3.906 | 3.325 | 3.512 | 7,738,342 | -0.34(-8.82%) |
Oct 30, 2009 | 4.326 | 4.406 | 3.673 | 3.852 | 9,031,008 | -0.37(-8.69%) |
Oct 29, 2009 | 3.995 | 4.254 | 3.780 | 4.218 | 9,648,884 | +0.46(+12.11%) |
Oct 28, 2009 | 4.031 | 4.066 | 3.709 | 3.763 | 7,672,890 | -0.30(-7.47%) |
Oct 27, 2009 | 4.192 | 4.281 | 4.004 | 4.066 | 5,490,094 | -0.03(-0.66%) |
Oct 26, 2009 | 4.567 | 4.665 | 4.049 | 4.093 | 8,217,009 | -0.49(-10.72%) |
Oct 23, 2009 | 4.773 | 4.781 | 4.549 | 4.585 | 5,777,649 | -0.45(-8.88%) |
Oct 22, 2009 | 4.871 | 5.130 | 4.688 | 5.032 | 4,901,144 | +0.29(+6.03%) |
Oct 21, 2009 | 5.014 | 5.193 | 4.728 | 4.746 | 5,243,067 | -0.37(-7.17%) |
Oct 20, 2009 | 5.112 | 5.193 | 4.916 | 5.112 | 8,242,188 | -0.31(-5.77%) |
Oct 19, 2009 | 5.738 | 5.791 | 5.389 | 5.425 | 5,472,538 | -0.31(-5.45%) |
Oct 16, 2009 | 5.631 | 6.051 | 5.202 | 5.738 | 22,969,992 | -0.80(-12.30%) |
Oct 15, 2009 | 6.497 | 6.712 | 6.480 | 6.542 | 5,460,396 | -0.14(-2.14%) |
Oct 14, 2009 | 6.033 | 6.757 | 5.899 | 6.685 | 6,280,515 | +0.81(+13.85%) |
Oct 13, 2009 | 5.997 | 6.024 | 5.782 | 5.872 | 2,221,497 | -0.13(-2.09%) |
Oct 12, 2009 | 6.140 | 6.203 | 5.899 | 5.997 | 1,935,032 | +0.00(+0.00%) |
Oct 09, 2009 | 6.194 | 6.265 | 5.943 | 5.997 | 1,903,894 | -0.22(-3.59%) |
Oct 08, 2009 | 6.497 | 6.524 | 6.131 | 6.220 | 3,717,016 | -0.23(-3.60%) |
Oct 07, 2009 | 6.095 | 6.524 | 6.077 | 6.453 | 5,318,248 | +0.23(+3.74%) |
Oct 06, 2009 | 6.006 | 6.274 | 5.872 | 6.220 | 4,440,600 | +0.21(+3.57%) |
Oct 05, 2009 | 6.158 | 6.158 | 5.836 | 6.006 | 2,701,983 | -0.03(-0.44%) |
Oct 02, 2009 | 5.854 | 6.229 | 5.693 | 6.033 | 4,825,576 | +0.11(+1.81%) |
Oct 01, 2009 | 6.587 | 6.685 | 5.908 | 5.925 | 8,855,944 | -0.70(-10.53%) |
Sep 30, 2009 | 6.891 | 7.052 | 6.587 | 6.623 | 5,575,051 | -0.18(-2.63%) |
Sep 29, 2009 | 7.159 | 7.239 | 6.703 | 6.801 | 3,496,406 | -0.43(-5.93%) |
Sep 28, 2009 | 6.873 | 7.338 | 6.864 | 7.230 | 3,670,696 | +0.39(+5.75%) |
Sep 25, 2009 | 6.810 | 7.025 | 6.623 | 6.837 | 5,094,861 | -0.03(-0.39%) |
Sep 24, 2009 | 7.713 | 7.811 | 6.730 | 6.864 | 9,195,773 | -0.77(-10.07%) |
Sep 23, 2009 | 8.097 | 8.097 | 7.633 | 7.633 | 2,409,403 | -0.29(-3.61%) |
Sep 22, 2009 | 7.579 | 8.053 | 7.516 | 7.918 | 3,836,314 | +0.49(+6.62%) |
Sep 21, 2009 | 7.722 | 7.811 | 7.391 | 7.427 | 2,876,250 | -0.40(-5.14%) |
Sep 18, 2009 | 8.097 | 8.160 | 7.802 | 7.829 | 5,150,905 | -0.21(-2.67%) |
Sep 17, 2009 | 8.008 | 8.651 | 7.865 | 8.044 | 10,527,675 | -0.01(-0.11%) |
Sep 16, 2009 | 7.954 | 8.151 | 7.901 | 8.053 | 10,182,132 | +0.23(+2.97%) |
Sep 15, 2009 | 8.374 | 8.534 | 7.767 | 7.820 | 8,294,482 | -0.28(-3.42%) |
Sep 14, 2009 | 8.580 | 8.580 | 8.079 | 8.097 | 5,309,523 | -0.61(-6.98%) |
Sep 11, 2009 | 8.088 | 8.884 | 8.079 | 8.705 | 4,743,670 | +0.65(+8.10%) |
Sep 10, 2009 | 8.079 | 8.088 | 7.624 | 8.053 | 4,780,932 | -0.04(-0.44%) |
Sep 09, 2009 | 7.355 | 8.187 | 7.248 | 8.088 | 5,037,176 | +0.72(+9.83%) |
Sep 08, 2009 | 7.105 | 7.400 | 7.078 | 7.364 | 2,642,150 | +0.39(+5.64%) |
Sep 04, 2009 | 6.801 | 6.998 | 6.640 | 6.971 | 1,848,519 | +0.17(+2.50%) |
Sep 03, 2009 | 6.640 | 6.855 | 6.587 | 6.801 | 1,838,355 | +0.37(+5.69%) |
Sep 02, 2009 | 6.605 | 6.801 | 6.408 | 6.435 | 2,915,413 | -0.18(-2.70%) |
Sep 01, 2009 | 7.212 | 7.534 | 6.569 | 6.614 | 4,253,076 | -0.65(-8.98%) |
Aug 31, 2009 | 7.463 | 7.507 | 7.105 | 7.266 | 4,094,734 | -0.34(-4.47%) |
Aug 28, 2009 | 7.284 | 7.731 | 7.239 | 7.606 | 5,721,194 | +0.51(+7.18%) |
Aug 27, 2009 | 6.918 | 7.221 | 6.497 | 7.096 | 4,795,987 | +0.21(+2.98%) |
Aug 26, 2009 | 7.096 | 7.186 | 6.721 | 6.891 | 3,769,086 | -0.22(-3.14%) |
Aug 25, 2009 | 6.739 | 7.275 | 6.703 | 7.114 | 5,364,118 | +0.46(+6.85%) |
Aug 24, 2009 | 6.864 | 7.177 | 6.596 | 6.658 | 4,105,245 | -0.09(-1.32%) |
Aug 21, 2009 | 6.792 | 7.195 | 6.632 | 6.748 | 3,940,061 | +0.04(+0.53%) |
Aug 20, 2009 | 6.748 | 6.953 | 6.676 | 6.712 | 3,875,883 | -0.04(-0.53%) |
Aug 19, 2009 | 6.363 | 6.819 | 6.220 | 6.748 | 3,018,205 | +0.22(+3.42%) |
Aug 18, 2009 | 6.149 | 6.623 | 6.122 | 6.524 | 3,033,940 | +0.51(+8.47%) |
Aug 17, 2009 | 6.149 | 6.292 | 6.015 | 6.015 | 2,601,517 | -0.56(-8.56%) |
Aug 14, 2009 | 6.649 | 6.685 | 6.265 | 6.578 | 2,563,117 | -0.11(-1.60%) |
Aug 13, 2009 | 6.390 | 6.703 | 6.310 | 6.685 | 2,367,113 | +0.33(+5.20%) |
Aug 12, 2009 | 6.337 | 6.766 | 6.238 | 6.354 | 3,398,258 | +0.04(+0.71%) |
Aug 11, 2009 | 6.828 | 6.996 | 6.229 | 6.310 | 4,453,571 | -0.72(-10.29%) |
Aug 10, 2009 | 6.980 | 7.543 | 6.813 | 7.034 | 3,556,386 | -0.03(-0.38%) |
Aug 07, 2009 | 7.543 | 7.901 | 6.989 | 7.061 | 5,226,939 | -0.45(-5.95%) |
Aug 06, 2009 | 7.677 | 7.820 | 6.578 | 7.507 | 8,216,702 | -0.13(-1.75%) |
Aug 05, 2009 | 6.721 | 7.811 | 6.489 | 7.641 | 10,689,487 | +1.25(+19.58%) |
Aug 04, 2009 | 5.568 | 6.497 | 5.541 | 6.390 | 5,549,191 | +0.66(+11.54%) |
Aug 03, 2009 | 5.908 | 5.970 | 5.550 | 5.729 | 4,839,448 | -0.17(-2.88%) |
Jul 31, 2009 | 5.943 | 6.131 | 5.756 | 5.899 | 2,584,895 | -0.07(-1.20%) |
Jul 30, 2009 | 5.782 | 6.149 | 5.702 | 5.970 | 4,021,064 | +0.29(+5.03%) |
Jul 29, 2009 | 5.416 | 5.943 | 5.255 | 5.684 | 5,447,326 | +0.21(+3.92%) |
Jul 28, 2009 | 5.586 | 5.639 | 5.059 | 5.470 | 2,999,450 | -0.21(-3.77%) |
Jul 27, 2009 | 5.295 | 5.720 | 5.273 | 5.684 | 5,421,903 | +0.59(+11.58%) |
Jul 24, 2009 | 4.898 | 5.157 | 4.799 | 5.094 | 1,406 | +0.12(+2.33%) |
Jul 23, 2009 | 4.880 | 5.085 | 4.835 | 4.978 | 3,493,624 | +0.11(+2.20%) |
Jul 22, 2009 | 4.594 | 5.103 | 4.594 | 4.871 | 3,411,753 | +0.13(+2.64%) |
Jul 21, 2009 | 4.942 | 4.996 | 4.487 | 4.746 | 3,514,975 | -0.17(-3.45%) |
Jul 20, 2009 | 4.513 | 4.960 | 4.460 | 4.916 | 4,658,766 | +0.47(+10.66%) |
Jul 17, 2009 | 4.156 | 4.808 | 4.111 | 4.442 | 10,018,935 | +0.24(+5.74%) |
Jul 16, 2009 | 3.235 | 4.451 | 3.217 | 4.201 | 15,879,362 | +0.68(+19.29%) |
Jul 15, 2009 | 3.057 | 3.629 | 3.057 | 3.521 | 5,273,293 | +0.58(+19.76%) |
Jul 14, 2009 | 3.352 | 3.423 | 2.923 | 2.940 | 4,633,134 | -0.43(-12.73%) |
Jul 13, 2009 | 3.110 | 3.378 | 3.110 | 3.369 | 2,371,047 | +0.30(+9.91%) |
Jul 10, 2009 | 3.012 | 3.209 | 3.003 | 3.066 | 1,828,052 | -0.03(-0.87%) |
Jul 09, 2009 | 3.271 | 3.280 | 3.074 | 3.092 | 2,049,289 | -0.13(-3.89%) |
Jul 08, 2009 | 3.226 | 3.512 | 2.923 | 3.217 | 3,401,568 | -0.17(-5.01%) |
Jul 07, 2009 | 3.477 | 3.655 | 3.378 | 3.387 | 1,952,718 | -0.18(-5.01%) |
Jul 06, 2009 | 3.584 | 3.664 | 3.441 | 3.566 | 2,075,308 | -0.04(-1.24%) |
Jul 02, 2009 | 3.816 | 3.977 | 3.611 | 3.611 | 1,710,115 | -0.29(-7.34%) |
Jul 01, 2009 | 3.986 | 4.066 | 3.798 | 3.897 | 2,142,801 | -0.04(-0.91%) |
Jun 30, 2009 | 3.977 | 3.977 | 3.736 | 3.932 | 2,730,636 | -0.04(-1.12%) |
Jun 29, 2009 | 3.754 | 4.022 | 3.593 | 3.977 | 2,933,160 | +0.16(+4.22%) |
Jun 26, 2009 | 3.477 | 3.986 | 3.280 | 3.816 | 17,195,128 | +0.27(+7.56%) |
Jun 25, 2009 | 3.119 | 3.557 | 3.092 | 3.548 | 4,485,833 | +0.24(+7.30%) |
Jun 24, 2009 | 3.217 | 3.575 | 3.173 | 3.307 | 3,017,826 | +0.23(+7.56%) |
Jun 23, 2009 | 3.244 | 3.387 | 2.940 | 3.074 | 3,446,469 | -0.18(-5.49%) |
Jun 22, 2009 | 3.530 | 3.584 | 3.253 | 3.253 | 2,530,288 | -0.29(-8.31%) |
Jun 19, 2009 | 3.611 | 3.620 | 3.468 | 3.548 | 2,452,226 | +0.06(+1.79%) |
Jun 18, 2009 | 3.620 | 3.709 | 3.414 | 3.486 | 1,853,538 | -0.11(-2.99%) |
Jun 17, 2009 | 3.798 | 3.807 | 3.352 | 3.593 | 2,922,756 | -0.21(-5.41%) |
Jun 16, 2009 | 4.111 | 4.227 | 3.736 | 3.798 | 2,990,677 | -0.41(-9.67%) |
Jun 15, 2009 | 4.245 | 4.272 | 3.995 | 4.205 | 1,955,187 | -0.08(-1.98%) |
Jun 12, 2009 | 4.254 | 4.415 | 4.183 | 4.290 | 1,710,031 | -0.10(-2.24%) |
Jun 11, 2009 | 4.299 | 4.540 | 4.227 | 4.388 | 2,026,000 | +0.09(+2.08%) |
Jun 10, 2009 | 4.317 | 4.370 | 4.138 | 4.299 | 2,040,583 | +0.09(+2.12%) |
Jun 09, 2009 | 4.317 | 4.335 | 4.111 | 4.209 | 1,979,647 | -0.11(-2.48%) |
Jun 08, 2009 | 4.504 | 4.576 | 4.129 | 4.317 | 3,239,852 | -0.20(-4.36%) |
Jun 05, 2009 | 4.442 | 4.612 | 4.093 | 4.513 | 3,956,965 | +0.22(+5.21%) |
Jun 04, 2009 | 4.120 | 4.290 | 4.040 | 4.290 | 1,928,654 | +0.22(+5.49%) |
Jun 03, 2009 | 4.352 | 4.352 | 4.031 | 4.066 | 2,103,057 | -0.27(-6.19%) |
Jun 02, 2009 | 4.281 | 4.406 | 3.897 | 4.335 | 2,801,907 | +0.16(+3.85%) |