Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 7.996 | 8.112 | 7.984 | 8.075 | 1,103,126 | +0.02(+0.30%) |
Mar 30, 2010 | 7.935 | 8.087 | 7.917 | 8.051 | 878,315 | +0.14(+1.77%) |
Mar 29, 2010 | 8.020 | 8.069 | 7.826 | 7.911 | 1,212,207 | -0.09(-1.14%) |
Mar 26, 2010 | 8.215 | 8.257 | 7.972 | 8.002 | 2,066,333 | -0.16(-1.93%) |
Mar 25, 2010 | 8.227 | 8.312 | 8.154 | 8.160 | 1,922,767 | +0.00(+0.00%) |
Mar 24, 2010 | 8.239 | 8.469 | 8.154 | 8.160 | 1,435,183 | -0.12(-1.39%) |
Mar 23, 2010 | 8.233 | 8.306 | 8.099 | 8.275 | 1,214,997 | +0.02(+0.29%) |
Mar 22, 2010 | 8.136 | 8.299 | 8.008 | 8.251 | 1,058,415 | +0.06(+0.74%) |
Mar 19, 2010 | 8.081 | 8.202 | 8.045 | 8.190 | 2,653,121 | +0.15(+1.89%) |
Mar 18, 2010 | 8.184 | 8.209 | 7.996 | 8.039 | 2,405,872 | -0.14(-1.71%) |
Mar 17, 2010 | 8.002 | 8.184 | 7.917 | 8.178 | 1,955,321 | +0.18(+2.20%) |
Mar 16, 2010 | 7.899 | 8.008 | 7.820 | 8.002 | 1,391,020 | +0.10(+1.31%) |
Mar 15, 2010 | 7.844 | 7.917 | 7.735 | 7.899 | 845,240 | +0.02(+0.23%) |
Mar 12, 2010 | 7.948 | 8.008 | 7.826 | 7.881 | 797,645 | -0.04(-0.54%) |
Mar 11, 2010 | 7.899 | 7.951 | 7.802 | 7.923 | 1,965,742 | +0.04(+0.46%) |
Mar 10, 2010 | 7.899 | 8.033 | 7.826 | 7.887 | 1,497,635 | -0.01(-0.15%) |
Mar 09, 2010 | 7.784 | 7.954 | 7.720 | 7.899 | 1,717,331 | +0.10(+1.24%) |
Mar 08, 2010 | 7.778 | 7.847 | 7.750 | 7.802 | 1,542,128 | +0.04(+0.47%) |
Mar 05, 2010 | 7.614 | 7.772 | 7.535 | 7.766 | 1,545,125 | +0.21(+2.73%) |
Mar 04, 2010 | 7.723 | 7.790 | 7.535 | 7.559 | 2,285,876 | -0.12(-1.50%) |
Mar 03, 2010 | 7.687 | 7.772 | 7.638 | 7.675 | 1,750,802 | +0.04(+0.48%) |
Mar 02, 2010 | 7.505 | 7.672 | 7.505 | 7.638 | 2,336,057 | +0.13(+1.70%) |
Mar 01, 2010 | 7.693 | 7.693 | 7.462 | 7.511 | 3,669,081 | -0.05(-0.72%) |
Feb 26, 2010 | 7.523 | 7.602 | 7.383 | 7.565 | 4,506,945 | +0.04(+0.56%) |
Feb 25, 2010 | 7.493 | 7.614 | 7.450 | 7.523 | 2,140,741 | -0.08(-1.04%) |
Feb 24, 2010 | 7.408 | 7.608 | 7.377 | 7.602 | 3,732,338 | +0.23(+3.13%) |
Feb 23, 2010 | 7.486 | 7.505 | 7.341 | 7.371 | 2,993,504 | -0.11(-1.46%) |
Feb 22, 2010 | 7.493 | 7.577 | 7.420 | 7.480 | 2,789,637 | +0.00(+0.00%) |
Feb 19, 2010 | 7.341 | 7.499 | 7.268 | 7.480 | 1,742,837 | +0.13(+1.82%) |
Feb 18, 2010 | 7.323 | 7.408 | 7.298 | 7.347 | 1,294,118 | +0.01(+0.08%) |
Feb 17, 2010 | 7.377 | 7.462 | 7.292 | 7.341 | 1,601,360 | -0.04(-0.49%) |
Feb 16, 2010 | 7.280 | 7.486 | 7.280 | 7.377 | 1,880,952 | -0.02(-0.33%) |
Feb 12, 2010 | 7.201 | 7.402 | 7.402 | 7.402 | 4,177,461 | +0.13(+1.75%) |
Feb 11, 2010 | 7.286 | 7.365 | 7.135 | 7.274 | 3,224,890 | +0.09(+1.27%) |
Feb 10, 2010 | 7.135 | 7.207 | 7.080 | 7.183 | 2,606,388 | +0.03(+0.42%) |
Feb 09, 2010 | 7.080 | 7.201 | 7.019 | 7.153 | 4,351,886 | +0.18(+2.61%) |
Feb 08, 2010 | 7.183 | 7.226 | 6.934 | 6.971 | 4,286,605 | -0.24(-3.36%) |
Feb 05, 2010 | 7.001 | 7.262 | 6.910 | 7.213 | 9,389,121 | +0.13(+1.80%) |
Feb 04, 2010 | 6.880 | 7.086 | 6.595 | 7.086 | 32,260,814 | -0.16(-2.18%) |
Feb 03, 2010 | 6.977 | 7.335 | 6.862 | 7.244 | 6,532,790 | +0.15(+2.14%) |
Feb 02, 2010 | 7.183 | 7.195 | 7.001 | 7.092 | 3,937,315 | -0.10(-1.43%) |
Feb 01, 2010 | 7.486 | 7.559 | 7.092 | 7.195 | 3,313,730 | -0.30(-4.05%) |
Jan 29, 2010 | 7.565 | 7.790 | 7.414 | 7.499 | 2,001,248 | -0.05(-0.64%) |
Jan 28, 2010 | 8.057 | 8.057 | 7.359 | 7.547 | 3,682,678 | -0.53(-6.54%) |
Jan 27, 2010 | 7.796 | 8.160 | 7.796 | 8.075 | 1,286,891 | +0.24(+3.10%) |
Jan 26, 2010 | 7.966 | 8.093 | 7.826 | 7.832 | 1,856,298 | -0.15(-1.90%) |
Jan 25, 2010 | 8.433 | 8.463 | 7.662 | 7.984 | 3,228,956 | -0.32(-3.87%) |
Jan 22, 2010 | 8.384 | 8.639 | 8.269 | 8.306 | 1,656,950 | -0.15(-1.79%) |
Jan 21, 2010 | 8.275 | 8.518 | 8.193 | 8.457 | 2,064,309 | +0.21(+2.58%) |
Jan 20, 2010 | 8.227 | 8.354 | 7.972 | 8.245 | 1,563,889 | -0.03(-0.37%) |
Jan 19, 2010 | 8.269 | 8.324 | 8.172 | 8.275 | 1,177,566 | +0.03(+0.37%) |
Jan 15, 2010 | 8.257 | 8.245 | 8.245 | 8.245 | 1,657,864 | +0.02(+0.30%) |
Jan 14, 2010 | 8.069 | 8.263 | 8.015 | 8.221 | 2,655,593 | +0.16(+1.96%) |
Jan 13, 2010 | 8.166 | 8.166 | 7.881 | 8.063 | 1,487,975 | -0.05(-0.60%) |
Jan 12, 2010 | 8.111 | 8.190 | 8.008 | 8.111 | 1,942,763 | -0.07(-0.82%) |
Jan 11, 2010 | 8.512 | 8.566 | 8.172 | 8.178 | 1,815,313 | -0.31(-3.65%) |
Jan 08, 2010 | 8.421 | 8.506 | 8.208 | 8.488 | 2,049,530 | +0.00(+0.00%) |
Jan 07, 2010 | 8.184 | 8.639 | 8.184 | 8.488 | 2,306,712 | +0.27(+3.25%) |
Jan 06, 2010 | 8.184 | 8.287 | 8.123 | 8.221 | 1,101,151 | +0.01(+0.15%) |
Jan 05, 2010 | 8.263 | 8.312 | 8.190 | 8.208 | 2,562,374 | -0.11(-1.31%) |
Jan 04, 2010 | 8.178 | 8.336 | 8.148 | 8.318 | 1,568,763 | +0.18(+2.24%) |
Dec 31, 2009 | 8.105 | 8.136 | 8.136 | 8.136 | 2,173,288 | -0.08(-1.03%) |
Dec 30, 2009 | 8.099 | 8.221 | 8.020 | 8.221 | 1,789,899 | +0.14(+1.73%) |
Dec 29, 2009 | 8.111 | 8.154 | 7.978 | 8.081 | 1,354,218 | -0.04(-0.52%) |
Dec 28, 2009 | 8.099 | 8.160 | 8.026 | 8.123 | 1,763,737 | +0.02(+0.30%) |
Dec 24, 2009 | 7.966 | 8.142 | 7.923 | 8.099 | 1,457,018 | +0.04(+0.53%) |
Dec 23, 2009 | 7.929 | 8.190 | 7.899 | 8.057 | 1,560,094 | +0.16(+2.08%) |
Dec 22, 2009 | 7.772 | 7.929 | 7.711 | 7.893 | 1,860,223 | +0.15(+1.88%) |
Dec 21, 2009 | 7.571 | 7.753 | 7.426 | 7.747 | 1,583,235 | +0.10(+1.35%) |
Dec 18, 2009 | 7.450 | 7.644 | 7.347 | 7.644 | 2,868,231 | +0.29(+3.87%) |
Dec 17, 2009 | 7.292 | 7.395 | 7.244 | 7.359 | 1,492,952 | +0.00(+0.00%) |
Dec 16, 2009 | 7.450 | 7.511 | 7.280 | 7.359 | 1,448,227 | -0.02(-0.25%) |
Dec 15, 2009 | 7.517 | 7.523 | 7.359 | 7.377 | 2,128,560 | -0.18(-2.33%) |
Dec 14, 2009 | 7.547 | 7.602 | 7.444 | 7.553 | 2,228,251 | +0.09(+1.22%) |
Dec 11, 2009 | 7.541 | 7.620 | 7.402 | 7.462 | 1,241,993 | -0.05(-0.65%) |
Dec 10, 2009 | 7.596 | 7.608 | 7.456 | 7.511 | 1,176,005 | -0.06(-0.80%) |
Dec 09, 2009 | 7.699 | 7.699 | 7.456 | 7.571 | 1,552,092 | -0.13(-1.65%) |
Dec 08, 2009 | 7.565 | 7.735 | 7.456 | 7.699 | 1,452,887 | +0.10(+1.28%) |
Dec 07, 2009 | 7.644 | 7.759 | 7.505 | 7.602 | 2,655,860 | -0.07(-0.95%) |
Dec 04, 2009 | 7.329 | 7.778 | 7.329 | 7.675 | 3,302,541 | +0.21(+2.76%) |
Dec 03, 2009 | 7.347 | 7.662 | 7.347 | 7.468 | 2,369,657 | +0.16(+2.16%) |
Dec 02, 2009 | 7.038 | 7.341 | 6.934 | 7.311 | 1,605,860 | +0.26(+3.70%) |
Dec 01, 2009 | 7.189 | 7.189 | 6.971 | 7.050 | 1,832,637 | -0.08(-1.19%) |
Nov 30, 2009 | 7.068 | 7.147 | 6.674 | 7.135 | 1,989,911 | +0.06(+0.86%) |
Nov 27, 2009 | 6.649 | 7.189 | 6.649 | 7.074 | 1,290,434 | +0.12(+1.66%) |
Nov 25, 2009 | 6.910 | 6.977 | 6.795 | 6.959 | 1,055,146 | +0.07(+1.06%) |
Nov 24, 2009 | 6.728 | 6.934 | 6.558 | 6.886 | 1,558,046 | +0.15(+2.16%) |
Nov 23, 2009 | 6.674 | 6.940 | 6.619 | 6.740 | 1,215,479 | +0.18(+2.78%) |
Nov 20, 2009 | 6.455 | 6.734 | 6.425 | 6.558 | 939,765 | +0.06(+0.93%) |
Nov 19, 2009 | 6.758 | 6.783 | 6.473 | 6.498 | 1,510,283 | -0.32(-4.72%) |
Nov 18, 2009 | 6.643 | 6.825 | 6.619 | 6.819 | 1,577,454 | +0.16(+2.37%) |
Nov 17, 2009 | 6.492 | 6.716 | 6.437 | 6.661 | 2,025,429 | +0.08(+1.20%) |
Nov 16, 2009 | 6.310 | 6.643 | 6.303 | 6.583 | 2,569,349 | +0.29(+4.63%) |
Nov 13, 2009 | 6.237 | 6.364 | 6.109 | 6.291 | 1,343,966 | +0.01(+0.19%) |
Nov 12, 2009 | 6.219 | 6.364 | 6.152 | 6.279 | 2,448,199 | +0.02(+0.39%) |
Nov 11, 2009 | 6.140 | 6.279 | 6.030 | 6.255 | 1,951,296 | +0.17(+2.79%) |
Nov 10, 2009 | 6.188 | 6.249 | 6.037 | 6.085 | 926,556 | -0.16(-2.62%) |
Nov 09, 2009 | 6.030 | 6.297 | 6.012 | 6.249 | 2,157,509 | +0.27(+4.57%) |
Nov 06, 2009 | 5.958 | 6.043 | 5.867 | 5.976 | 1,009,754 | -0.06(-1.01%) |
Nov 05, 2009 | 5.879 | 6.049 | 5.751 | 6.037 | 1,705,376 | +0.21(+3.65%) |
Nov 04, 2009 | 5.976 | 6.030 | 5.812 | 5.824 | 1,700,802 | -0.13(-2.14%) |
Nov 03, 2009 | 5.952 | 6.024 | 5.806 | 5.952 | 1,908,979 | -0.05(-0.81%) |
Nov 02, 2009 | 6.067 | 6.188 | 5.915 | 6.000 | 1,740,129 | -0.01(-0.20%) |
Oct 30, 2009 | 6.322 | 6.364 | 5.982 | 6.012 | 2,340,309 | -0.33(-5.26%) |
Oct 29, 2009 | 6.158 | 6.379 | 6.128 | 6.346 | 1,520,077 | +0.24(+3.98%) |
Oct 28, 2009 | 6.091 | 6.261 | 6.006 | 6.103 | 2,674,631 | -0.02(-0.30%) |
Oct 27, 2009 | 5.897 | 6.334 | 5.897 | 6.121 | 2,401,926 | +0.24(+4.02%) |
Oct 26, 2009 | 5.970 | 6.140 | 5.824 | 5.885 | 1,628,944 | -0.11(-1.82%) |
Oct 23, 2009 | 6.024 | 6.231 | 5.952 | 5.994 | 1,171,218 | -0.15(-2.47%) |
Oct 22, 2009 | 5.770 | 6.182 | 5.709 | 6.146 | 2,691,515 | +0.38(+6.63%) |
Oct 21, 2009 | 5.915 | 6.061 | 5.745 | 5.763 | 2,903,127 | -0.21(-3.46%) |
Oct 20, 2009 | 6.067 | 6.134 | 5.921 | 5.970 | 1,929,400 | -0.08(-1.40%) |
Oct 19, 2009 | 6.206 | 6.303 | 6.037 | 6.055 | 1,650,341 | -0.15(-2.44%) |
Oct 16, 2009 | 6.297 | 6.394 | 6.140 | 6.206 | 2,651,392 | -0.16(-2.57%) |
Oct 15, 2009 | 6.328 | 6.485 | 6.021 | 6.370 | 3,386,407 | -0.10(-1.50%) |
Oct 14, 2009 | 6.388 | 6.516 | 6.310 | 6.467 | 1,208,417 | +0.15(+2.30%) |
Oct 13, 2009 | 6.340 | 6.364 | 6.134 | 6.322 | 1,203,851 | -0.05(-0.76%) |
Oct 12, 2009 | 6.364 | 6.452 | 6.322 | 6.370 | 758,366 | -0.04(-0.57%) |
Oct 09, 2009 | 6.316 | 6.412 | 6.267 | 6.407 | 925,413 | +0.06(+0.96%) |
Oct 08, 2009 | 6.401 | 6.419 | 6.261 | 6.346 | 1,425,207 | -0.01(-0.10%) |
Oct 07, 2009 | 6.255 | 6.358 | 6.067 | 6.352 | 648,846 | +0.09(+1.45%) |
Oct 06, 2009 | 6.243 | 6.431 | 6.097 | 6.261 | 823,525 | +0.07(+1.18%) |
Oct 05, 2009 | 6.079 | 6.291 | 6.037 | 6.188 | 1,440,095 | +0.11(+1.80%) |
Oct 02, 2009 | 6.018 | 6.209 | 5.933 | 6.079 | 1,657,877 | -0.07(-1.18%) |
Oct 01, 2009 | 6.237 | 6.425 | 6.121 | 6.152 | 1,785,282 | -0.28(-4.34%) |
Sep 30, 2009 | 6.413 | 6.528 | 6.364 | 6.431 | 2,341,925 | +0.01(+0.19%) |
Sep 29, 2009 | 6.595 | 6.619 | 6.370 | 6.419 | 1,618,214 | -0.19(-2.85%) |
Sep 28, 2009 | 6.419 | 6.607 | 6.358 | 6.607 | 833,799 | +0.19(+3.03%) |
Sep 25, 2009 | 6.376 | 6.443 | 6.303 | 6.413 | 1,481,088 | -0.01(-0.09%) |
Sep 24, 2009 | 6.637 | 6.752 | 6.340 | 6.419 | 1,557,162 | -0.20(-3.02%) |
Sep 23, 2009 | 6.807 | 6.868 | 6.601 | 6.619 | 2,371,243 | -0.17(-2.50%) |
Sep 22, 2009 | 6.655 | 6.789 | 6.492 | 6.789 | 1,189,607 | +0.18(+2.75%) |
Sep 21, 2009 | 6.607 | 6.698 | 6.516 | 6.607 | 812,287 | -0.11(-1.63%) |
Sep 18, 2009 | 6.558 | 6.765 | 6.376 | 6.716 | 6,396,574 | +0.19(+2.88%) |
Sep 17, 2009 | 6.589 | 6.771 | 6.376 | 6.528 | 1,448,270 | -0.10(-1.47%) |
Sep 16, 2009 | 6.443 | 6.667 | 6.431 | 6.625 | 1,993,193 | +0.22(+3.51%) |
Sep 15, 2009 | 6.194 | 6.504 | 6.194 | 6.401 | 2,033,489 | +0.16(+2.63%) |
Sep 14, 2009 | 6.128 | 6.249 | 6.079 | 6.237 | 873,235 | +0.05(+0.78%) |
Sep 11, 2009 | 6.140 | 6.297 | 6.109 | 6.188 | 1,014,178 | +0.04(+0.69%) |
Sep 10, 2009 | 5.988 | 6.146 | 5.915 | 6.146 | 1,129,877 | +0.13(+2.12%) |
Sep 09, 2009 | 5.915 | 6.085 | 5.867 | 6.018 | 1,104,139 | +0.08(+1.33%) |
Sep 08, 2009 | 6.024 | 6.067 | 5.854 | 5.939 | 832,660 | -0.02(-0.41%) |
Sep 04, 2009 | 5.994 | 5.994 | 5.891 | 5.964 | 979,522 | -0.03(-0.51%) |
Sep 03, 2009 | 5.915 | 6.073 | 5.891 | 5.994 | 1,475,762 | +0.12(+1.96%) |
Sep 02, 2009 | 6.006 | 6.067 | 5.861 | 5.879 | 1,535,226 | -0.17(-2.81%) |
Sep 01, 2009 | 6.212 | 6.297 | 5.861 | 6.049 | 1,956,698 | -0.21(-3.30%) |
Aug 31, 2009 | 6.121 | 6.279 | 6.067 | 6.255 | 7,499,919 | +0.00(+0.00%) |
Aug 28, 2009 | 6.334 | 6.431 | 6.243 | 6.255 | 2,493,852 | -0.04(-0.67%) |
Aug 27, 2009 | 6.134 | 6.297 | 5.958 | 6.297 | 884,895 | +0.13(+2.06%) |
Aug 26, 2009 | 6.152 | 6.358 | 6.073 | 6.170 | 861,293 | -0.01(-0.20%) |
Aug 25, 2009 | 6.273 | 6.358 | 6.097 | 6.182 | 1,048,011 | -0.06(-0.97%) |
Aug 24, 2009 | 6.303 | 6.419 | 6.079 | 6.243 | 1,436,308 | -0.02(-0.29%) |
Aug 21, 2009 | 6.170 | 6.261 | 6.097 | 6.261 | 1,343,222 | +0.15(+2.38%) |
Aug 20, 2009 | 6.128 | 6.176 | 6.079 | 6.115 | 1,085,188 | +0.01(+0.20%) |
Aug 19, 2009 | 5.994 | 6.170 | 5.970 | 6.103 | 1,170,608 | +0.05(+0.80%) |
Aug 18, 2009 | 6.030 | 6.134 | 5.988 | 6.055 | 1,009,042 | +0.04(+0.71%) |
Aug 17, 2009 | 6.212 | 6.219 | 5.970 | 6.012 | 2,056,054 | -0.32(-5.08%) |
Aug 14, 2009 | 6.249 | 6.394 | 6.055 | 6.334 | 19,398,460 | -0.15(-2.34%) |
Aug 13, 2009 | 7.074 | 7.074 | 6.322 | 6.485 | 3,523,490 | -0.38(-5.48%) |
Aug 12, 2009 | 5.782 | 6.977 | 5.770 | 6.862 | 2,166,069 | +0.57(+9.06%) |
Aug 11, 2009 | 6.740 | 6.740 | 6.049 | 6.291 | 1,046,862 | -0.52(-7.66%) |
Aug 10, 2009 | 6.692 | 7.183 | 6.522 | 6.813 | 1,002,973 | -0.01(-0.09%) |
Aug 07, 2009 | 6.231 | 6.953 | 6.206 | 6.819 | 1,081,021 | +0.60(+9.66%) |
Aug 06, 2009 | 6.200 | 6.401 | 6.000 | 6.219 | 721,324 | +0.04(+0.69%) |
Aug 05, 2009 | 6.152 | 6.255 | 5.891 | 6.176 | 1,019,294 | -0.01(-0.10%) |
Aug 04, 2009 | 6.043 | 6.249 | 5.921 | 6.182 | 705,859 | +0.08(+1.39%) |
Aug 03, 2009 | 5.933 | 6.176 | 5.909 | 6.097 | 1,319,252 | +0.21(+3.61%) |
Jul 31, 2009 | 5.842 | 5.946 | 5.776 | 5.885 | 662,451 | -0.01(-0.21%) |
Jul 30, 2009 | 5.776 | 5.976 | 5.624 | 5.897 | 887,934 | +0.17(+2.97%) |
Jul 29, 2009 | 5.497 | 5.782 | 5.418 | 5.727 | 1,374,817 | +0.18(+3.17%) |
Jul 28, 2009 | 5.211 | 5.569 | 4.914 | 5.551 | 1,072,287 | +0.29(+5.54%) |
Jul 27, 2009 | 4.932 | 5.308 | 4.908 | 5.260 | 779,782 | +0.32(+6.38%) |
Jul 24, 2009 | 4.811 | 5.023 | 4.769 | 4.944 | 610,475 | +0.06(+1.24%) |
Jul 23, 2009 | 4.732 | 4.884 | 4.726 | 4.884 | 1,319,823 | +0.12(+2.55%) |
Jul 22, 2009 | 4.556 | 4.896 | 4.550 | 4.762 | 1,251,900 | +0.13(+2.75%) |
Jul 21, 2009 | 4.853 | 4.884 | 4.629 | 4.635 | 991,990 | -0.22(-4.62%) |
Jul 20, 2009 | 4.896 | 4.969 | 4.817 | 4.860 | 1,292,990 | -0.02(-0.50%) |
Jul 17, 2009 | 5.151 | 5.357 | 4.884 | 4.884 | 1,438,397 | -0.25(-4.85%) |
Jul 16, 2009 | 5.308 | 5.812 | 5.078 | 5.133 | 3,707,566 | +0.02(+0.48%) |
Jul 15, 2009 | 4.847 | 5.120 | 4.714 | 5.108 | 1,192,455 | +0.36(+7.54%) |
Jul 14, 2009 | 4.775 | 4.853 | 4.629 | 4.750 | 623,705 | -0.04(-0.89%) |
Jul 13, 2009 | 4.659 | 4.866 | 4.593 | 4.793 | 1,239,181 | +0.19(+4.22%) |
Jul 10, 2009 | 4.587 | 4.702 | 4.544 | 4.599 | 845,423 | -0.02(-0.52%) |
Jul 09, 2009 | 4.611 | 4.787 | 4.550 | 4.623 | 990,221 | +0.13(+2.83%) |
Jul 08, 2009 | 4.465 | 4.665 | 4.362 | 4.496 | 950,492 | +0.04(+0.82%) |
Jul 07, 2009 | 4.338 | 4.508 | 4.289 | 4.459 | 1,015,597 | +0.08(+1.80%) |
Jul 06, 2009 | 4.350 | 4.459 | 4.216 | 4.380 | 1,033,031 | -0.02(-0.55%) |
Jul 02, 2009 | 4.611 | 4.653 | 4.344 | 4.405 | 1,275,889 | -0.25(-5.47%) |
Jul 01, 2009 | 4.671 | 4.860 | 4.635 | 4.659 | 1,144,531 | -0.05(-1.03%) |
Jun 30, 2009 | 4.823 | 4.890 | 4.678 | 4.708 | 835,934 | -0.18(-3.72%) |
Jun 29, 2009 | 4.853 | 4.951 | 4.599 | 4.890 | 990,037 | +0.06(+1.26%) |
Jun 26, 2009 | 4.860 | 4.987 | 4.732 | 4.829 | 1,062,028 | -0.08(-1.61%) |
Jun 25, 2009 | 4.714 | 4.914 | 4.671 | 4.908 | 1,055,204 | +0.10(+2.02%) |
Jun 24, 2009 | 4.981 | 5.108 | 4.799 | 4.811 | 647,173 | -0.13(-2.58%) |
Jun 23, 2009 | 5.102 | 5.217 | 4.823 | 4.938 | 771,585 | -0.13(-2.51%) |
Jun 22, 2009 | 5.224 | 5.248 | 5.042 | 5.066 | 895,027 | -0.21(-4.02%) |
Jun 19, 2009 | 5.157 | 5.339 | 5.120 | 5.278 | 1,712,869 | +0.19(+3.82%) |
Jun 18, 2009 | 4.781 | 5.084 | 4.702 | 5.084 | 1,558,590 | +0.29(+6.08%) |
Jun 17, 2009 | 4.957 | 4.999 | 4.611 | 4.793 | 1,555,616 | -0.18(-3.66%) |
Jun 16, 2009 | 5.145 | 5.163 | 4.951 | 4.975 | 532,639 | -0.19(-3.64%) |
Jun 15, 2009 | 5.327 | 5.357 | 5.090 | 5.163 | 615,008 | -0.16(-3.08%) |
Jun 12, 2009 | 5.260 | 5.490 | 5.260 | 5.327 | 538,612 | +0.02(+0.34%) |
Jun 11, 2009 | 5.139 | 5.563 | 5.139 | 5.308 | 771,841 | +0.20(+3.92%) |
Jun 10, 2009 | 5.381 | 5.381 | 5.005 | 5.108 | 774,030 | -0.19(-3.55%) |
Jun 09, 2009 | 5.193 | 5.363 | 5.120 | 5.296 | 580,779 | +0.12(+2.34%) |
Jun 08, 2009 | 5.236 | 5.284 | 5.084 | 5.175 | 539,836 | -0.08(-1.50%) |
Jun 05, 2009 | 5.315 | 5.412 | 4.981 | 5.254 | 1,455,191 | +0.00(+0.00%) |
Jun 04, 2009 | 4.969 | 5.266 | 4.932 | 5.254 | 695,381 | +0.30(+6.13%) |
Jun 03, 2009 | 5.048 | 5.060 | 4.902 | 4.951 | 533,944 | -0.05(-1.09%) |
Jun 02, 2009 | 5.048 | 5.090 | 4.890 | 5.005 | 644,692 | -0.10(-1.90%) |
Jun 01, 2009 | 5.278 | 5.290 | 5.042 | 5.102 | 754,252 | -0.05(-1.06%) |
May 29, 2009 | 5.005 | 5.157 | 4.951 | 5.157 | 600,531 | +0.17(+3.41%) |
May 28, 2009 | 5.078 | 5.163 | 4.853 | 4.987 | 997,591 | -0.05(-1.08%) |
May 27, 2009 | 5.460 | 5.490 | 5.017 | 5.042 | 805,348 | -0.45(-8.18%) |
May 26, 2009 | 5.126 | 5.497 | 5.126 | 5.490 | 845,795 | +0.38(+7.48%) |
May 22, 2009 | 5.193 | 5.224 | 5.096 | 5.108 | 491,001 | -0.02(-0.36%) |
May 21, 2009 | 5.187 | 5.296 | 5.048 | 5.126 | 1,181,599 | -0.16(-2.99%) |
May 20, 2009 | 5.563 | 5.751 | 5.157 | 5.284 | 1,226,321 | -0.19(-3.44%) |
May 19, 2009 | 5.788 | 5.873 | 5.466 | 5.472 | 738,873 | -0.39(-6.63%) |
May 18, 2009 | 5.739 | 5.867 | 5.612 | 5.861 | 963,890 | +0.24(+4.32%) |
May 15, 2009 | 5.854 | 5.861 | 5.600 | 5.618 | 735,412 | -0.24(-4.04%) |
May 14, 2009 | 5.770 | 5.964 | 5.600 | 5.854 | 1,132,106 | +0.07(+1.15%) |
May 13, 2009 | 6.164 | 6.382 | 5.763 | 5.788 | 1,186,216 | -0.51(-8.09%) |
May 12, 2009 | 6.922 | 6.922 | 6.128 | 6.297 | 965,019 | -0.39(-5.81%) |
May 11, 2009 | 7.141 | 7.195 | 6.674 | 6.686 | 910,656 | -0.66(-9.00%) |
May 08, 2009 | 6.607 | 7.347 | 6.558 | 7.347 | 997,304 | +0.86(+13.28%) |
May 07, 2009 | 6.795 | 6.971 | 6.358 | 6.485 | 1,195,826 | -0.20(-2.99%) |
May 06, 2009 | 6.097 | 6.765 | 6.073 | 6.686 | 1,435,138 | +0.64(+10.64%) |
May 05, 2009 | 6.067 | 6.152 | 5.824 | 6.043 | 602,581 | -0.10(-1.58%) |
May 04, 2009 | 5.727 | 6.140 | 5.648 | 6.140 | 878,043 | +0.46(+8.00%) |
May 01, 2009 | 5.824 | 6.085 | 5.618 | 5.685 | 634,247 | -0.13(-2.29%) |
Apr 30, 2009 | 6.285 | 6.310 | 5.800 | 5.818 | 997,525 | -0.49(-7.79%) |
Apr 29, 2009 | 5.873 | 6.419 | 5.794 | 6.310 | 1,094,605 | +0.49(+8.45%) |
Apr 28, 2009 | 5.715 | 6.006 | 5.582 | 5.818 | 840,557 | -0.02(-0.42%) |
Apr 27, 2009 | 6.018 | 6.128 | 5.770 | 5.842 | 981,965 | -0.32(-5.22%) |
Apr 24, 2009 | 6.079 | 6.340 | 5.946 | 6.164 | 1,259,752 | +0.16(+2.63%) |
Apr 23, 2009 | 6.018 | 6.134 | 5.776 | 6.006 | 1,056,936 | +0.09(+1.54%) |
Apr 22, 2009 | 6.194 | 6.522 | 5.879 | 5.915 | 1,289,451 | -0.45(-7.05%) |
Apr 21, 2009 | 5.721 | 6.394 | 5.351 | 6.364 | 1,329,360 | +0.58(+9.96%) |
Apr 20, 2009 | 6.061 | 6.263 | 5.715 | 5.788 | 1,851,346 | -0.57(-8.97%) |
Apr 17, 2009 | 6.219 | 6.595 | 5.824 | 6.358 | 1,171,297 | +0.16(+2.64%) |
Apr 16, 2009 | 5.642 | 6.310 | 5.539 | 6.194 | 2,143,012 | +0.04(+0.59%) |
Apr 15, 2009 | 6.067 | 6.237 | 5.588 | 6.158 | 1,514,311 | -0.07(-1.17%) |
Apr 14, 2009 | 6.892 | 6.989 | 6.188 | 6.231 | 1,448,747 | -0.81(-11.47%) |
Apr 13, 2009 | 6.431 | 7.050 | 6.164 | 7.038 | 884,250 | +0.47(+7.11%) |
Apr 09, 2009 | 5.648 | 6.570 | 5.648 | 6.570 | 1,154,671 | +0.97(+17.33%) |
Apr 08, 2009 | 5.606 | 5.624 | 5.406 | 5.600 | 427,706 | +0.04(+0.76%) |
Apr 07, 2009 | 5.703 | 5.763 | 5.533 | 5.557 | 547,086 | -0.28(-4.78%) |
Apr 06, 2009 | 5.946 | 6.049 | 5.642 | 5.836 | 564,992 | -0.21(-3.51%) |
Apr 03, 2009 | 5.921 | 6.079 | 5.763 | 6.049 | 517,766 | +0.08(+1.32%) |
Apr 02, 2009 | 5.879 | 6.061 | 5.873 | 5.970 | 813,599 | +0.27(+4.79%) |