Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.364 | 8.517 | 8.361 | 8.472 | 4,628,511 | +0.12(+1.46%) |
Mar 30, 2010 | 8.389 | 8.406 | 8.344 | 8.350 | 1,950,939 | -0.04(-0.44%) |
Mar 29, 2010 | 8.367 | 8.427 | 8.367 | 8.387 | 1,495,629 | +0.02(+0.25%) |
Mar 26, 2010 | 8.390 | 8.397 | 8.291 | 8.366 | 2,069,838 | +0.00(+0.04%) |
Mar 25, 2010 | 8.396 | 8.396 | 8.351 | 8.362 | 1,786,536 | -0.02(-0.27%) |
Mar 24, 2010 | 8.367 | 8.419 | 8.333 | 8.384 | 2,268,243 | +0.02(+0.27%) |
Mar 23, 2010 | 8.344 | 8.362 | 8.301 | 8.362 | 2,382,867 | +0.01(+0.13%) |
Mar 22, 2010 | 8.276 | 8.352 | 8.246 | 8.351 | 1,788,075 | +0.08(+0.94%) |
Mar 19, 2010 | 8.334 | 8.377 | 8.266 | 8.273 | 6,384,429 | -0.09(-1.02%) |
Mar 18, 2010 | 8.447 | 8.447 | 8.357 | 8.359 | 2,678,580 | -0.06(-0.69%) |
Mar 17, 2010 | 8.391 | 8.464 | 8.333 | 8.417 | 3,733,686 | +0.07(+0.83%) |
Mar 16, 2010 | 8.332 | 8.348 | 8.227 | 8.348 | 1,960,227 | +0.03(+0.35%) |
Mar 15, 2010 | 8.301 | 8.339 | 8.227 | 8.319 | 2,055,159 | -0.02(-0.24%) |
Mar 12, 2010 | 8.361 | 8.387 | 8.317 | 8.339 | 1,279,602 | +0.01(+0.07%) |
Mar 11, 2010 | 8.308 | 8.372 | 8.290 | 8.333 | 2,961,369 | +0.00(+0.01%) |
Mar 10, 2010 | 8.420 | 8.426 | 8.307 | 8.332 | 3,584,304 | -0.07(-0.79%) |
Mar 09, 2010 | 8.472 | 8.478 | 8.363 | 8.399 | 4,230,693 | -0.11(-1.32%) |
Mar 08, 2010 | 8.378 | 8.537 | 8.341 | 8.511 | 4,983,219 | +0.18(+2.15%) |
Mar 05, 2010 | 8.313 | 8.334 | 8.251 | 8.332 | 4,760,658 | +0.03(+0.32%) |
Mar 04, 2010 | 8.249 | 8.310 | 8.242 | 8.306 | 3,614,652 | +0.02(+0.23%) |
Mar 03, 2010 | 8.353 | 8.359 | 8.270 | 8.287 | 3,418,038 | -0.05(-0.60%) |
Mar 02, 2010 | 8.333 | 8.350 | 8.314 | 8.337 | 3,536,082 | +0.00(+0.04%) |
Mar 01, 2010 | 8.276 | 8.333 | 8.240 | 8.333 | 4,488,426 | +0.11(+1.38%) |
Feb 26, 2010 | 8.278 | 8.311 | 8.219 | 8.220 | 17,272,934 | -0.00(-0.03%) |
Feb 25, 2010 | 8.221 | 8.281 | 8.211 | 8.222 | 6,125,067 | -0.01(-0.13%) |
Feb 24, 2010 | 8.097 | 8.234 | 8.097 | 8.233 | 5,005,800 | +0.16(+1.97%) |
Feb 23, 2010 | 8.001 | 8.089 | 7.996 | 8.074 | 4,233,924 | -0.00(-0.03%) |
Feb 22, 2010 | 8.023 | 8.102 | 8.023 | 8.077 | 6,144,903 | +0.07(+0.92%) |
Feb 19, 2010 | 7.976 | 8.008 | 7.976 | 8.003 | 6,094,080 | +0.00(+0.04%) |
Feb 18, 2010 | 8.000 | 8.031 | 7.982 | 8.000 | 7,453,197 | -0.04(-0.48%) |
Feb 17, 2010 | 8.111 | 8.166 | 8.012 | 8.039 | 6,721,785 | -0.10(-1.24%) |
Feb 16, 2010 | 8.080 | 8.156 | 8.043 | 8.140 | 6,503,121 | +0.08(+0.99%) |
Feb 12, 2010 | 7.913 | 8.060 | 8.060 | 8.060 | 14,779,800 | +0.10(+1.24%) |
Feb 11, 2010 | 7.902 | 7.997 | 7.866 | 7.961 | 3,204,441 | +0.07(+0.92%) |
Feb 10, 2010 | 7.787 | 7.900 | 7.787 | 7.889 | 2,415,906 | +0.07(+0.85%) |
Feb 09, 2010 | 7.768 | 7.844 | 7.734 | 7.822 | 3,878,037 | +0.08(+1.06%) |
Feb 08, 2010 | 7.792 | 7.820 | 7.709 | 7.740 | 2,940,102 | -0.02(-0.21%) |
Feb 05, 2010 | 7.739 | 7.777 | 7.667 | 7.757 | 4,406,688 | +0.03(+0.40%) |
Feb 04, 2010 | 7.886 | 7.903 | 7.724 | 7.726 | 3,777,615 | -0.09(-1.10%) |
Feb 03, 2010 | 7.768 | 7.859 | 7.747 | 7.811 | 3,344,670 | +0.00(+0.06%) |
Feb 02, 2010 | 7.869 | 7.874 | 7.761 | 7.807 | 11,292,606 | -0.08(-1.01%) |
Feb 01, 2010 | 7.990 | 7.990 | 7.864 | 7.887 | 6,229,242 | -0.06(-0.78%) |
Jan 29, 2010 | 7.917 | 8.000 | 7.888 | 7.949 | 5,022,189 | +0.06(+0.79%) |
Jan 28, 2010 | 8.006 | 8.042 | 7.887 | 7.887 | 3,814,488 | -0.09(-1.17%) |
Jan 27, 2010 | 7.896 | 7.996 | 7.860 | 7.980 | 3,576,285 | +0.06(+0.76%) |
Jan 26, 2010 | 7.961 | 8.076 | 7.911 | 7.920 | 3,593,025 | -0.05(-0.57%) |
Jan 25, 2010 | 8.019 | 8.060 | 7.918 | 7.966 | 3,288,510 | +0.00(+0.06%) |
Jan 22, 2010 | 8.049 | 8.137 | 7.944 | 7.961 | 4,784,688 | -0.12(-1.46%) |
Jan 21, 2010 | 8.108 | 8.176 | 8.056 | 8.079 | 3,336,669 | -0.02(-0.19%) |
Jan 20, 2010 | 7.987 | 8.111 | 7.981 | 8.094 | 3,285,198 | +0.08(+1.03%) |
Jan 19, 2010 | 7.858 | 8.026 | 7.858 | 8.012 | 4,024,008 | +0.13(+1.61%) |
Jan 15, 2010 | 7.917 | 7.886 | 7.886 | 7.886 | 6,601,500 | -0.01(-0.18%) |
Jan 14, 2010 | 7.883 | 7.949 | 7.762 | 7.900 | 2,411,073 | -0.01(-0.14%) |
Jan 13, 2010 | 7.861 | 7.952 | 7.861 | 7.911 | 3,774,258 | +0.04(+0.54%) |
Jan 12, 2010 | 7.841 | 7.896 | 7.841 | 7.869 | 3,436,524 | +0.02(+0.28%) |
Jan 11, 2010 | 7.912 | 7.912 | 7.783 | 7.847 | 4,601,394 | -0.02(-0.31%) |
Jan 08, 2010 | 7.894 | 7.910 | 7.842 | 7.871 | 2,155,347 | -0.02(-0.20%) |
Jan 07, 2010 | 7.944 | 7.944 | 7.867 | 7.887 | 3,327,129 | -0.05(-0.59%) |
Jan 06, 2010 | 7.983 | 8.014 | 7.930 | 7.933 | 3,155,814 | -0.03(-0.43%) |
Jan 05, 2010 | 7.942 | 7.996 | 7.910 | 7.968 | 3,806,874 | -0.03(-0.33%) |
Jan 04, 2010 | 7.979 | 8.022 | 7.972 | 7.994 | 4,812,921 | +0.04(+0.56%) |
Dec 31, 2009 | 8.017 | 7.950 | 7.950 | 7.950 | 3,437,100 | -0.05(-0.60%) |
Dec 30, 2009 | 7.989 | 8.019 | 7.962 | 7.998 | 1,586,394 | +0.01(+0.15%) |
Dec 29, 2009 | 7.984 | 8.002 | 7.960 | 7.986 | 2,499,012 | +0.00(+0.00%) |
Dec 28, 2009 | 7.989 | 8.007 | 7.963 | 7.986 | 1,835,532 | -0.00(-0.03%) |
Dec 24, 2009 | 7.934 | 8.009 | 7.934 | 7.988 | 1,318,743 | +0.04(+0.46%) |
Dec 23, 2009 | 7.994 | 8.028 | 7.947 | 7.951 | 2,135,088 | -0.03(-0.39%) |
Dec 22, 2009 | 7.879 | 7.993 | 7.833 | 7.982 | 2,499,642 | +0.14(+1.77%) |
Dec 21, 2009 | 7.888 | 7.969 | 7.830 | 7.843 | 4,194,090 | -0.04(-0.47%) |
Dec 18, 2009 | 7.870 | 7.943 | 7.828 | 7.880 | 9,717,831 | +0.05(+0.68%) |
Dec 17, 2009 | 7.857 | 7.944 | 7.818 | 7.827 | 5,418,837 | -0.07(-0.93%) |
Dec 16, 2009 | 7.942 | 7.973 | 7.888 | 7.900 | 5,011,299 | -0.02(-0.24%) |
Dec 15, 2009 | 7.839 | 7.927 | 7.770 | 7.919 | 4,065,588 | +0.01(+0.17%) |
Dec 14, 2009 | 7.910 | 7.943 | 7.863 | 7.906 | 5,049,072 | +0.05(+0.67%) |
Dec 11, 2009 | 7.800 | 7.887 | 7.782 | 7.853 | 5,889,123 | +0.07(+0.90%) |
Dec 10, 2009 | 7.741 | 7.796 | 7.711 | 7.783 | 3,865,473 | +0.04(+0.52%) |
Dec 09, 2009 | 7.650 | 7.757 | 7.541 | 7.743 | 5,089,194 | +0.11(+1.41%) |
Dec 08, 2009 | 7.698 | 7.698 | 7.619 | 7.636 | 5,458,437 | -0.06(-0.79%) |
Dec 07, 2009 | 7.726 | 7.738 | 7.688 | 7.697 | 4,380,093 | -0.03(-0.36%) |
Dec 04, 2009 | 7.742 | 7.768 | 7.622 | 7.724 | 3,031,857 | +0.03(+0.42%) |
Dec 03, 2009 | 7.809 | 7.811 | 7.683 | 7.692 | 3,059,379 | -0.08(-1.02%) |
Dec 02, 2009 | 7.780 | 7.819 | 7.713 | 7.771 | 4,455,837 | +0.03(+0.39%) |
Dec 01, 2009 | 7.829 | 7.833 | 7.690 | 7.741 | 5,255,289 | -0.03(-0.33%) |
Nov 30, 2009 | 7.602 | 7.776 | 7.578 | 7.767 | 5,680,152 | +0.12(+1.58%) |
Nov 27, 2009 | 7.451 | 7.749 | 7.450 | 7.646 | 4,656,294 | -0.13(-1.63%) |
Nov 25, 2009 | 7.738 | 7.786 | 7.696 | 7.772 | 3,616,830 | -0.00(-0.01%) |
Nov 24, 2009 | 7.703 | 7.778 | 7.703 | 7.773 | 3,216,681 | +0.05(+0.66%) |
Nov 23, 2009 | 7.774 | 7.779 | 7.708 | 7.722 | 3,264,192 | +0.02(+0.27%) |
Nov 20, 2009 | 7.750 | 7.770 | 7.654 | 7.701 | 6,464,565 | -0.15(-1.94%) |
Nov 19, 2009 | 7.834 | 7.876 | 7.804 | 7.853 | 4,083,732 | -0.04(-0.46%) |
Nov 18, 2009 | 7.849 | 7.893 | 7.814 | 7.890 | 3,064,167 | +0.01(+0.16%) |
Nov 17, 2009 | 7.813 | 7.897 | 7.813 | 7.878 | 3,299,463 | +0.02(+0.28%) |
Nov 16, 2009 | 7.758 | 7.877 | 7.758 | 7.856 | 4,142,088 | +0.08(+1.07%) |
Nov 13, 2009 | 7.774 | 7.806 | 7.728 | 7.772 | 7,252,317 | +0.00(+0.04%) |
Nov 12, 2009 | 7.808 | 7.813 | 7.751 | 7.769 | 6,413,931 | -0.03(-0.40%) |
Nov 11, 2009 | 7.773 | 7.816 | 7.723 | 7.800 | 3,471,210 | +0.08(+1.02%) |
Nov 10, 2009 | 7.704 | 7.767 | 7.704 | 7.721 | 2,357,667 | -0.03(-0.34%) |
Nov 09, 2009 | 7.638 | 7.748 | 7.603 | 7.748 | 3,356,919 | +0.10(+1.34%) |
Nov 06, 2009 | 7.491 | 7.652 | 7.491 | 7.646 | 3,995,730 | +0.10(+1.28%) |
Nov 05, 2009 | 7.590 | 7.590 | 7.508 | 7.549 | 3,887,955 | +0.02(+0.28%) |
Nov 04, 2009 | 7.616 | 7.658 | 7.514 | 7.528 | 6,145,893 | -0.05(-0.60%) |
Nov 03, 2009 | 7.487 | 7.584 | 7.487 | 7.573 | 3,779,019 | +0.04(+0.53%) |
Nov 02, 2009 | 7.483 | 7.572 | 7.441 | 7.533 | 5,415,408 | +0.05(+0.64%) |
Oct 30, 2009 | 7.527 | 7.552 | 7.472 | 7.486 | 5,318,181 | -0.06(-0.75%) |
Oct 29, 2009 | 7.479 | 7.584 | 7.479 | 7.542 | 4,796,181 | +0.05(+0.71%) |
Oct 28, 2009 | 7.570 | 7.636 | 7.487 | 7.489 | 5,980,023 | -0.12(-1.52%) |
Oct 27, 2009 | 7.559 | 7.767 | 7.559 | 7.604 | 8,444,637 | -0.04(-0.52%) |
Oct 26, 2009 | 7.711 | 7.726 | 7.605 | 7.644 | 4,132,035 | -0.01(-0.12%) |
Oct 23, 2009 | 7.671 | 7.721 | 7.628 | 7.653 | 5,025,870 | -0.02(-0.25%) |
Oct 22, 2009 | 7.593 | 7.720 | 7.581 | 7.672 | 5,214,726 | +0.09(+1.13%) |
Oct 21, 2009 | 7.652 | 7.747 | 7.579 | 7.587 | 5,358,951 | -0.11(-1.43%) |
Oct 20, 2009 | 7.740 | 7.801 | 7.681 | 7.697 | 1,788,966 | -0.10(-1.34%) |
Oct 19, 2009 | 7.796 | 7.830 | 7.747 | 7.801 | 2,666,925 | +0.05(+0.67%) |
Oct 16, 2009 | 7.766 | 7.833 | 7.738 | 7.749 | 3,835,548 | -0.08(-0.99%) |
Oct 15, 2009 | 7.708 | 7.841 | 7.680 | 7.827 | 3,438,675 | +0.08(+0.97%) |
Oct 14, 2009 | 7.670 | 7.753 | 7.661 | 7.751 | 3,165,696 | +0.10(+1.32%) |
Oct 13, 2009 | 7.706 | 7.778 | 7.633 | 7.650 | 3,307,167 | -0.09(-1.21%) |
Oct 12, 2009 | 7.749 | 7.790 | 7.679 | 7.743 | 3,308,094 | +0.08(+1.00%) |
Oct 09, 2009 | 7.733 | 7.760 | 7.639 | 7.667 | 4,812,147 | -0.12(-1.56%) |
Oct 08, 2009 | 7.801 | 7.889 | 7.779 | 7.788 | 4,555,395 | -0.01(-0.09%) |
Oct 07, 2009 | 7.661 | 7.803 | 7.639 | 7.794 | 6,144,543 | +0.12(+1.56%) |
Oct 06, 2009 | 7.509 | 7.674 | 7.457 | 7.674 | 3,990,033 | +0.18(+2.45%) |
Oct 05, 2009 | 7.503 | 7.503 | 7.397 | 7.491 | 3,980,493 | +0.04(+0.55%) |
Oct 02, 2009 | 7.404 | 7.557 | 7.296 | 7.450 | 2,617,407 | -0.02(-0.33%) |
Oct 01, 2009 | 7.468 | 7.667 | 7.422 | 7.474 | 3,748,284 | -0.03(-0.40%) |
Sep 30, 2009 | 7.602 | 7.653 | 7.472 | 7.504 | 2,620,872 | -0.06(-0.76%) |
Sep 29, 2009 | 7.603 | 7.656 | 7.528 | 7.562 | 2,647,746 | -0.08(-1.08%) |
Sep 28, 2009 | 7.462 | 7.654 | 7.448 | 7.644 | 1,966,410 | +0.20(+2.66%) |
Sep 25, 2009 | 7.407 | 7.468 | 7.339 | 7.447 | 2,697,354 | +0.06(+0.80%) |
Sep 24, 2009 | 7.383 | 7.497 | 7.258 | 7.388 | 4,479,255 | +0.05(+0.67%) |
Sep 23, 2009 | 7.454 | 7.454 | 7.313 | 7.339 | 2,701,872 | -0.04(-0.54%) |
Sep 22, 2009 | 7.500 | 7.500 | 7.336 | 7.379 | 2,696,274 | -0.07(-0.98%) |
Sep 21, 2009 | 7.427 | 7.488 | 7.422 | 7.452 | 3,073,383 | +0.02(+0.21%) |
Sep 18, 2009 | 7.356 | 7.454 | 7.333 | 7.437 | 4,946,742 | +0.08(+1.12%) |
Sep 17, 2009 | 7.301 | 7.394 | 7.272 | 7.354 | 4,820,706 | +0.05(+0.68%) |
Sep 16, 2009 | 7.210 | 7.317 | 7.167 | 7.304 | 4,044,447 | +0.14(+1.99%) |
Sep 15, 2009 | 7.140 | 7.192 | 7.089 | 7.162 | 3,655,854 | +0.06(+0.78%) |
Sep 14, 2009 | 7.130 | 7.142 | 7.059 | 7.107 | 5,294,034 | -0.06(-0.90%) |
Sep 11, 2009 | 7.119 | 7.211 | 7.119 | 7.171 | 2,638,152 | +0.02(+0.34%) |
Sep 10, 2009 | 7.204 | 7.218 | 7.112 | 7.147 | 5,583,708 | -0.04(-0.59%) |
Sep 09, 2009 | 7.098 | 7.226 | 7.098 | 7.189 | 2,191,698 | +0.06(+0.90%) |
Sep 08, 2009 | 7.223 | 7.256 | 7.100 | 7.124 | 5,271,093 | -0.11(-1.58%) |
Sep 04, 2009 | 7.266 | 7.307 | 7.132 | 7.239 | 2,371,131 | -0.03(-0.47%) |
Sep 03, 2009 | 7.161 | 7.279 | 7.137 | 7.273 | 4,149,729 | +0.14(+1.96%) |
Sep 02, 2009 | 7.090 | 7.169 | 7.047 | 7.133 | 3,713,544 | -0.02(-0.34%) |
Sep 01, 2009 | 7.222 | 7.258 | 7.153 | 7.158 | 3,878,082 | -0.06(-0.85%) |
Aug 31, 2009 | 7.077 | 7.230 | 7.060 | 7.219 | 4,299,309 | +0.08(+1.09%) |
Aug 28, 2009 | 7.163 | 7.182 | 7.094 | 7.141 | 4,164,147 | -0.02(-0.28%) |
Aug 27, 2009 | 7.122 | 7.163 | 7.067 | 7.161 | 2,243,052 | +0.04(+0.55%) |
Aug 26, 2009 | 7.077 | 7.141 | 7.029 | 7.122 | 2,830,338 | -0.01(-0.09%) |
Aug 25, 2009 | 7.103 | 7.144 | 7.021 | 7.129 | 3,459,816 | +0.13(+1.84%) |
Aug 24, 2009 | 6.937 | 7.089 | 6.937 | 7.000 | 2,155,725 | +0.01(+0.16%) |
Aug 21, 2009 | 6.971 | 7.016 | 6.947 | 6.989 | 3,405,645 | +0.06(+0.82%) |
Aug 20, 2009 | 6.922 | 6.983 | 6.877 | 6.932 | 4,217,769 | +0.01(+0.14%) |
Aug 19, 2009 | 6.892 | 6.932 | 6.843 | 6.922 | 3,595,725 | +0.01(+0.08%) |
Aug 18, 2009 | 6.947 | 6.976 | 6.891 | 6.917 | 2,244,654 | +0.02(+0.24%) |
Aug 17, 2009 | 6.801 | 6.923 | 6.801 | 6.900 | 3,509,658 | -0.03(-0.37%) |
Aug 14, 2009 | 6.966 | 6.988 | 6.878 | 6.926 | 1,762,209 | -0.06(-0.91%) |
Aug 13, 2009 | 6.963 | 7.036 | 6.923 | 6.989 | 1,310,913 | +0.01(+0.14%) |
Aug 12, 2009 | 6.828 | 7.000 | 6.828 | 6.979 | 2,203,335 | +0.12(+1.68%) |
Aug 11, 2009 | 6.932 | 7.026 | 6.860 | 6.863 | 2,787,426 | -0.12(-1.72%) |
Aug 10, 2009 | 6.974 | 7.058 | 6.942 | 6.983 | 2,152,224 | +0.02(+0.24%) |
Aug 07, 2009 | 6.898 | 6.983 | 6.850 | 6.967 | 3,243,294 | +0.10(+1.39%) |
Aug 06, 2009 | 6.923 | 7.037 | 6.817 | 6.871 | 4,204,836 | -0.12(-1.65%) |
Aug 05, 2009 | 7.000 | 7.027 | 6.917 | 6.987 | 3,217,239 | +0.04(+0.56%) |
Aug 04, 2009 | 6.918 | 7.043 | 6.917 | 6.948 | 3,543,327 | -0.05(-0.65%) |
Aug 03, 2009 | 6.922 | 7.002 | 6.850 | 6.993 | 5,229,765 | +0.08(+1.21%) |
Jul 31, 2009 | 6.822 | 6.933 | 6.746 | 6.910 | 3,099,042 | +0.09(+1.39%) |
Jul 30, 2009 | 6.872 | 6.872 | 6.713 | 6.816 | 4,951,548 | -0.02(-0.34%) |
Jul 29, 2009 | 6.880 | 6.969 | 6.823 | 6.839 | 2,830,230 | -0.05(-0.76%) |
Jul 28, 2009 | 6.923 | 6.999 | 6.873 | 6.891 | 2,833,002 | -0.09(-1.32%) |
Jul 27, 2009 | 7.011 | 7.033 | 6.918 | 6.983 | 3,888,549 | -0.04(-0.57%) |
Jul 24, 2009 | 7.111 | 7.150 | 6.940 | 7.023 | 5,319,801 | -0.13(-1.76%) |
Jul 23, 2009 | 7.102 | 7.172 | 7.029 | 7.149 | 6,073,443 | +0.07(+0.97%) |
Jul 22, 2009 | 6.852 | 7.104 | 6.852 | 7.080 | 4,662,738 | +0.15(+2.16%) |
Jul 21, 2009 | 6.829 | 6.944 | 6.807 | 6.930 | 4,178,511 | +0.13(+1.86%) |
Jul 20, 2009 | 6.599 | 6.826 | 6.599 | 6.803 | 4,943,520 | +0.13(+1.88%) |
Jul 17, 2009 | 6.776 | 6.783 | 6.663 | 6.678 | 2,018,241 | -0.12(-1.70%) |
Jul 16, 2009 | 6.684 | 6.808 | 6.633 | 6.793 | 3,732,435 | +0.02(+0.28%) |
Jul 15, 2009 | 6.674 | 6.791 | 6.604 | 6.774 | 4,266,909 | +0.16(+2.37%) |
Jul 14, 2009 | 6.711 | 6.718 | 6.576 | 6.618 | 2,613,672 | -0.12(-1.85%) |
Jul 13, 2009 | 6.643 | 6.751 | 6.447 | 6.742 | 4,486,554 | +0.28(+4.31%) |
Jul 10, 2009 | 6.411 | 6.483 | 6.411 | 6.463 | 1,868,481 | -0.03(-0.39%) |
Jul 09, 2009 | 6.444 | 6.501 | 6.373 | 6.489 | 3,086,649 | +0.09(+1.46%) |
Jul 08, 2009 | 6.533 | 6.597 | 6.360 | 6.396 | 4,693,428 | -0.07(-1.13%) |
Jul 07, 2009 | 6.621 | 6.667 | 6.468 | 6.469 | 3,476,502 | -0.15(-2.22%) |
Jul 06, 2009 | 6.496 | 6.631 | 6.491 | 6.616 | 2,744,604 | +0.15(+2.37%) |
Jul 02, 2009 | 6.529 | 6.580 | 6.461 | 6.462 | 4,568,823 | -0.19(-2.84%) |
Jul 01, 2009 | 6.589 | 6.684 | 6.532 | 6.651 | 5,382,270 | +0.14(+2.19%) |
Jun 30, 2009 | 6.478 | 6.531 | 6.389 | 6.509 | 4,231,881 | +0.05(+0.81%) |
Jun 29, 2009 | 6.556 | 6.556 | 6.424 | 6.457 | 3,059,820 | -0.09(-1.36%) |
Jun 26, 2009 | 6.406 | 6.552 | 6.378 | 6.546 | 8,365,158 | +0.06(+0.87%) |
Jun 25, 2009 | 6.384 | 6.490 | 6.249 | 6.489 | 4,539,987 | +0.16(+2.47%) |
Jun 24, 2009 | 6.241 | 6.334 | 6.186 | 6.332 | 3,507,219 | +0.11(+1.75%) |
Jun 23, 2009 | 6.213 | 6.271 | 6.202 | 6.223 | 2,436,291 | +0.01(+0.21%) |
Jun 22, 2009 | 6.206 | 6.320 | 6.202 | 6.210 | 4,568,400 | -0.05(-0.80%) |
Jun 19, 2009 | 6.380 | 6.418 | 6.243 | 6.260 | 3,766,014 | -0.06(-0.90%) |
Jun 18, 2009 | 6.243 | 6.341 | 6.200 | 6.317 | 5,231,727 | +0.15(+2.49%) |
Jun 17, 2009 | 6.263 | 6.318 | 6.150 | 6.163 | 5,612,283 | -0.12(-1.84%) |
Jun 16, 2009 | 6.438 | 6.438 | 6.279 | 6.279 | 2,945,682 | -0.13(-1.98%) |
Jun 15, 2009 | 6.448 | 6.479 | 6.386 | 6.406 | 3,980,916 | -0.08(-1.27%) |
Jun 12, 2009 | 6.579 | 6.579 | 6.439 | 6.488 | 1,603,062 | -0.06(-0.93%) |
Jun 11, 2009 | 6.583 | 6.610 | 6.522 | 6.549 | 2,066,130 | -0.03(-0.49%) |
Jun 10, 2009 | 6.590 | 6.622 | 6.546 | 6.581 | 3,614,175 | +0.01(+0.15%) |
Jun 09, 2009 | 6.510 | 6.610 | 6.393 | 6.571 | 4,055,427 | +0.12(+1.90%) |
Jun 08, 2009 | 6.464 | 6.578 | 6.418 | 6.449 | 5,043,465 | -0.13(-1.99%) |
Jun 05, 2009 | 6.656 | 6.668 | 6.553 | 6.580 | 3,824,253 | -0.08(-1.14%) |
Jun 04, 2009 | 6.519 | 6.668 | 6.469 | 6.656 | 4,338,693 | +0.07(+1.08%) |
Jun 03, 2009 | 6.528 | 6.604 | 6.470 | 6.584 | 4,098,033 | -0.04(-0.64%) |
Jun 02, 2009 | 6.496 | 6.677 | 6.422 | 6.627 | 6,742,071 | +0.13(+2.05%) |
Jun 01, 2009 | 6.194 | 6.524 | 6.194 | 6.493 | 6,775,344 | +0.18(+2.85%) |
May 29, 2009 | 6.302 | 6.323 | 6.169 | 6.313 | 4,528,557 | +0.09(+1.39%) |
May 28, 2009 | 6.354 | 6.354 | 6.138 | 6.227 | 6,259,176 | -0.01(-0.16%) |
May 27, 2009 | 6.489 | 6.616 | 6.217 | 6.237 | 4,931,496 | -0.20(-3.17%) |
May 26, 2009 | 6.430 | 6.474 | 6.222 | 6.441 | 6,606,783 | +0.17(+2.66%) |
May 22, 2009 | 6.318 | 6.437 | 6.246 | 6.274 | 4,099,221 | -0.07(-1.05%) |
May 21, 2009 | 6.324 | 6.372 | 6.270 | 6.341 | 4,594,833 | +0.01(+0.11%) |
May 20, 2009 | 6.488 | 6.602 | 6.312 | 6.334 | 6,899,814 | -0.10(-1.55%) |
May 19, 2009 | 6.542 | 6.578 | 6.410 | 6.434 | 8,133,030 | -0.21(-3.14%) |
May 18, 2009 | 6.492 | 6.643 | 6.381 | 6.643 | 7,744,050 | +0.23(+3.62%) |
May 15, 2009 | 6.597 | 6.619 | 6.411 | 6.411 | 5,299,893 | -0.21(-3.17%) |
May 14, 2009 | 6.573 | 6.667 | 6.411 | 6.621 | 5,041,710 | +0.07(+1.09%) |
May 13, 2009 | 6.499 | 6.600 | 6.348 | 6.550 | 6,426,837 | +0.01(+0.14%) |
May 12, 2009 | 6.471 | 6.655 | 6.444 | 6.541 | 4,491,684 | +0.08(+1.27%) |
May 11, 2009 | 6.448 | 6.582 | 6.391 | 6.459 | 5,881,986 | -0.18(-2.76%) |
May 08, 2009 | 6.556 | 6.654 | 6.464 | 6.642 | 7,394,868 | +0.28(+4.35%) |
May 07, 2009 | 6.226 | 6.520 | 6.226 | 6.366 | 6,742,395 | -0.07(-1.02%) |
May 06, 2009 | 6.424 | 6.486 | 6.222 | 6.431 | 7,109,928 | +0.14(+2.15%) |
May 05, 2009 | 6.377 | 6.456 | 6.276 | 6.296 | 4,891,185 | -0.22(-3.33%) |
May 04, 2009 | 6.476 | 6.528 | 6.257 | 6.512 | 6,779,214 | +0.21(+3.33%) |
May 01, 2009 | 6.371 | 6.398 | 6.239 | 6.302 | 5,579,919 | -0.12(-1.83%) |
Apr 30, 2009 | 6.787 | 6.789 | 6.388 | 6.420 | 8,136,072 | -0.25(-3.70%) |
Apr 29, 2009 | 6.549 | 6.710 | 6.444 | 6.667 | 8,531,253 | +0.33(+5.13%) |
Apr 28, 2009 | 6.117 | 6.434 | 6.103 | 6.341 | 5,664,807 | +0.18(+2.96%) |
Apr 27, 2009 | 6.106 | 6.222 | 6.050 | 6.159 | 4,878,477 | +0.03(+0.49%) |
Apr 24, 2009 | 6.393 | 6.393 | 6.098 | 6.129 | 8,853,966 | -0.10(-1.61%) |
Apr 23, 2009 | 6.141 | 6.241 | 6.008 | 6.229 | 8,085,204 | +0.15(+2.52%) |
Apr 22, 2009 | 5.998 | 6.189 | 5.863 | 6.076 | 8,800,830 | -0.12(-1.88%) |
Apr 21, 2009 | 6.051 | 6.192 | 5.859 | 6.192 | 9,568,044 | +0.33(+5.59%) |
Apr 20, 2009 | 6.056 | 6.126 | 5.861 | 5.864 | 8,392,446 | -0.27(-4.38%) |
Apr 17, 2009 | 6.309 | 6.387 | 6.118 | 6.133 | 6,817,230 | -0.23(-3.58%) |
Apr 16, 2009 | 6.546 | 6.546 | 6.224 | 6.361 | 4,630,797 | +0.00(+0.03%) |
Apr 15, 2009 | 6.191 | 6.369 | 6.127 | 6.359 | 5,825,484 | +0.16(+2.54%) |
Apr 14, 2009 | 6.538 | 6.538 | 6.188 | 6.201 | 6,532,416 | -0.37(-5.66%) |
Apr 13, 2009 | 6.463 | 6.599 | 6.371 | 6.573 | 4,076,865 | +0.00(+0.02%) |
Apr 09, 2009 | 6.471 | 6.572 | 6.294 | 6.572 | 6,426,162 | +0.18(+2.83%) |
Apr 08, 2009 | 6.341 | 6.451 | 6.263 | 6.391 | 4,415,382 | +0.03(+0.47%) |
Apr 07, 2009 | 6.362 | 6.444 | 6.339 | 6.361 | 3,882,411 | -0.05(-0.85%) |
Apr 06, 2009 | 6.233 | 6.463 | 5.947 | 6.416 | 4,907,961 | +0.07(+1.17%) |
Apr 03, 2009 | 5.946 | 6.366 | 5.946 | 6.341 | 5,545,656 | +0.07(+1.04%) |
Apr 02, 2009 | 6.270 | 6.331 | 6.198 | 6.276 | 4,861,845 | +0.08(+1.33%) |