Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.476 | 7.517 | 7.353 | 7.404 | 710 | -0.11(-1.44%) |
Jun 29, 2010 | 7.673 | 7.738 | 7.421 | 7.512 | 7,790,655 | -0.24(-3.05%) |
Jun 25, 2010 | 7.748 | 7.941 | 7.647 | 7.748 | 31,655,434 | -0.02(-0.25%) |
Jun 24, 2010 | 7.767 | 8.092 | 7.743 | 7.767 | 7,586,956 | -0.36(-4.44%) |
Jun 23, 2010 | 8.261 | 8.280 | 7.996 | 8.128 | 6,071,872 | -0.17(-2.03%) |
Jun 22, 2010 | 8.297 | 8.709 | 8.285 | 8.297 | 7,974 | -0.32(-3.72%) |
Jun 21, 2010 | 8.564 | 8.755 | 8.545 | 8.617 | 5,217,535 | +0.19(+2.23%) |
Jun 18, 2010 | 8.429 | 8.531 | 8.314 | 8.429 | 4,722,965 | +0.05(+0.57%) |
Jun 17, 2010 | 8.381 | 8.500 | 8.287 | 8.381 | 1,545 | -0.01(-0.09%) |
Jun 16, 2010 | 8.059 | 8.420 | 7.998 | 8.389 | 4,689,664 | +0.26(+3.14%) |
Jun 15, 2010 | 8.133 | 8.150 | 7.919 | 8.133 | 13,859 | +0.08(+1.02%) |
Jun 14, 2010 | 8.006 | 8.153 | 7.955 | 8.051 | 5,236,520 | +0.14(+1.73%) |
Jun 11, 2010 | 7.676 | 7.954 | 7.632 | 7.914 | 3,189,024 | +0.07(+0.95%) |
Jun 10, 2010 | 7.840 | 7.854 | 7.582 | 7.840 | 12,875 | +0.30(+4.03%) |
Jun 09, 2010 | 7.230 | 7.765 | 7.223 | 7.536 | 10,090,222 | +0.40(+5.56%) |
Jun 08, 2010 | 7.199 | 7.262 | 6.800 | 7.139 | 4,525,210 | -0.02(-0.24%) |
Jun 07, 2010 | 7.406 | 7.423 | 7.026 | 7.156 | 8,027,318 | -0.18(-2.46%) |
Jun 04, 2010 | 7.336 | 7.748 | 7.283 | 7.336 | 3,814,498 | -0.50(-6.39%) |
Jun 03, 2010 | 7.837 | 7.977 | 7.657 | 7.837 | 3,058,660 | -0.02(-0.28%) |
Jun 02, 2010 | 7.859 | 7.861 | 7.565 | 7.859 | 4,452,481 | +0.21(+2.74%) |
Jun 01, 2010 | 7.929 | 7.960 | 7.637 | 7.649 | 4,266,979 | -0.34(-4.31%) |
May 28, 2010 | 7.994 | 8.263 | 7.917 | 7.994 | 5,358,282 | -0.00(-0.06%) |
May 27, 2010 | 7.847 | 8.001 | 7.753 | 7.998 | 5,327,614 | +0.37(+4.83%) |
May 26, 2010 | 7.630 | 7.979 | 7.546 | 7.630 | 11,276 | +0.05(+0.60%) |
May 25, 2010 | 7.254 | 7.606 | 7.081 | 7.584 | 4,921,189 | +0.08(+1.12%) |
May 24, 2010 | 7.589 | 7.842 | 7.490 | 7.500 | 3,422,335 | -0.08(-1.02%) |
May 21, 2010 | 7.228 | 7.657 | 7.168 | 7.577 | 5,336,460 | +0.16(+2.11%) |
May 20, 2010 | 7.422 | 7.702 | 7.375 | 7.421 | 5,282,135 | -0.37(-4.79%) |
May 19, 2010 | 7.823 | 8.018 | 7.657 | 7.794 | 5,291,692 | -0.09(-1.16%) |
May 18, 2010 | 8.299 | 8.331 | 7.828 | 7.885 | 3,488,090 | -0.27(-3.34%) |
May 17, 2010 | 8.155 | 8.193 | 7.765 | 8.157 | 5,982,480 | +0.05(+0.59%) |
May 14, 2010 | 8.109 | 8.338 | 7.994 | 8.109 | 5,336,049 | -0.20(-2.38%) |
May 13, 2010 | 8.432 | 8.738 | 8.218 | 8.307 | 7,139,331 | -0.13(-1.60%) |
May 12, 2010 | 8.198 | 8.511 | 8.173 | 8.441 | 5,445,127 | +0.31(+3.79%) |
May 11, 2010 | 8.189 | 8.251 | 8.083 | 8.133 | 3,764,608 | +0.06(+0.75%) |
May 10, 2010 | 7.958 | 8.078 | 7.919 | 8.073 | 6,142,403 | +0.76(+10.37%) |
May 07, 2010 | 7.498 | 7.710 | 7.240 | 7.315 | 8,727,360 | -0.17(-2.25%) |
May 06, 2010 | 7.702 | 7.919 | 6.848 | 7.483 | 791,161 | -0.16(-2.08%) |
May 05, 2010 | 7.702 | 7.909 | 7.587 | 7.642 | 6,339,506 | -0.38(-4.77%) |
May 04, 2010 | 8.191 | 8.215 | 7.953 | 8.025 | 5,595,314 | -0.30(-3.64%) |
May 03, 2010 | 8.169 | 8.355 | 8.169 | 8.328 | 3,995,868 | +0.21(+2.64%) |
Apr 30, 2010 | 8.458 | 8.475 | 8.114 | 8.114 | 4,496,157 | -0.31(-3.63%) |
Apr 29, 2010 | 8.309 | 8.451 | 8.263 | 8.420 | 5,157,640 | +0.20(+2.40%) |
Apr 28, 2010 | 8.136 | 8.232 | 8.008 | 8.222 | 4,929,512 | +0.17(+2.09%) |
Apr 27, 2010 | 8.210 | 8.263 | 7.950 | 8.054 | 6,656,348 | -0.20(-2.39%) |
Apr 26, 2010 | 8.422 | 8.478 | 8.206 | 8.251 | 5,218,037 | -0.13(-1.49%) |
Apr 23, 2010 | 8.617 | 8.704 | 8.273 | 8.376 | 9,450,262 | -0.21(-2.44%) |
Apr 22, 2010 | 8.275 | 8.620 | 8.193 | 8.586 | 11,196,062 | +0.21(+2.53%) |
Apr 21, 2010 | 8.061 | 8.401 | 7.794 | 8.374 | 27,734,046 | +0.85(+11.33%) |
Apr 20, 2010 | 7.394 | 7.616 | 7.380 | 7.522 | 21,804 | +0.15(+2.02%) |
Apr 19, 2010 | 7.315 | 7.447 | 7.223 | 7.372 | 3,537,357 | +0.01(+0.13%) |
Apr 16, 2010 | 7.471 | 7.522 | 7.197 | 7.363 | 3,885,216 | -0.15(-2.02%) |
Apr 15, 2010 | 7.534 | 7.637 | 7.433 | 7.515 | 2,932,363 | -0.02(-0.32%) |
Apr 14, 2010 | 7.440 | 7.548 | 7.421 | 7.539 | 2,292,780 | +0.13(+1.75%) |
Apr 13, 2010 | 7.515 | 7.546 | 7.327 | 7.409 | 2,260,144 | -0.11(-1.44%) |
Apr 12, 2010 | 7.411 | 7.551 | 7.358 | 7.517 | 4,004,993 | +0.12(+1.56%) |
Apr 09, 2010 | 7.368 | 7.421 | 7.233 | 7.401 | 2,389,428 | +0.04(+0.52%) |
Apr 08, 2010 | 7.271 | 7.454 | 7.103 | 7.363 | 3,344,050 | +0.07(+0.92%) |
Apr 07, 2010 | 7.440 | 7.452 | 7.199 | 7.295 | 3,232,733 | -0.16(-2.13%) |
Apr 06, 2010 | 7.488 | 7.510 | 7.413 | 7.454 | 2,032,435 | -0.00(-0.06%) |
Apr 05, 2010 | 7.413 | 7.527 | 7.413 | 7.459 | 2,041,523 | +0.09(+1.24%) |
Apr 01, 2010 | 7.295 | 7.368 | 7.368 | 7.368 | 1,627,676 | +0.11(+1.46%) |
Mar 31, 2010 | 7.348 | 7.445 | 7.250 | 7.262 | 2,474,927 | -0.14(-1.92%) |
Mar 30, 2010 | 7.531 | 7.563 | 7.319 | 7.404 | 2,279,295 | -0.10(-1.28%) |
Mar 29, 2010 | 7.324 | 7.524 | 7.324 | 7.500 | 3,722,830 | +0.23(+3.11%) |
Mar 26, 2010 | 7.185 | 7.288 | 7.185 | 7.274 | 2,123,596 | +0.11(+1.51%) |
Mar 25, 2010 | 7.223 | 7.346 | 7.146 | 7.165 | 2,185,380 | -0.01(-0.10%) |
Mar 24, 2010 | 7.250 | 7.319 | 7.105 | 7.173 | 1,773,556 | -0.10(-1.39%) |
Mar 23, 2010 | 7.173 | 7.314 | 7.151 | 7.274 | 2,060,806 | +0.13(+1.79%) |
Mar 22, 2010 | 6.910 | 7.182 | 6.804 | 7.146 | 2,664,949 | +0.18(+2.56%) |
Mar 19, 2010 | 7.271 | 7.294 | 6.949 | 6.968 | 5,476,414 | -0.29(-3.98%) |
Mar 18, 2010 | 7.209 | 7.300 | 7.170 | 7.257 | 2,930,020 | +0.04(+0.57%) |
Mar 17, 2010 | 7.377 | 7.377 | 7.163 | 7.216 | 4,135,298 | -0.15(-2.09%) |
Mar 16, 2010 | 7.437 | 7.465 | 7.351 | 7.370 | 3,384,669 | -0.02(-0.23%) |
Mar 15, 2010 | 7.324 | 7.401 | 7.324 | 7.387 | 2,423,863 | -0.05(-0.71%) |
Mar 12, 2010 | 7.498 | 7.531 | 7.409 | 7.440 | 3,273,199 | -0.04(-0.48%) |
Mar 11, 2010 | 7.421 | 7.495 | 7.332 | 7.476 | 3,934,345 | +0.10(+1.34%) |
Mar 10, 2010 | 7.291 | 7.445 | 7.271 | 7.377 | 4,184,565 | +0.07(+0.96%) |
Mar 09, 2010 | 7.189 | 7.332 | 7.168 | 7.307 | 5,050,610 | +0.08(+1.07%) |
Mar 08, 2010 | 7.269 | 7.344 | 7.192 | 7.230 | 4,080,736 | +0.01(+0.10%) |
Mar 05, 2010 | 7.117 | 7.230 | 7.002 | 7.223 | 7,020,136 | +0.14(+2.01%) |
Mar 04, 2010 | 7.110 | 7.194 | 7.009 | 7.081 | 3,769,339 | -0.03(-0.37%) |
Mar 03, 2010 | 7.011 | 7.192 | 6.978 | 7.108 | 3,125,296 | +0.09(+1.33%) |
Mar 02, 2010 | 7.088 | 7.129 | 6.981 | 7.014 | 4,027,952 | -0.04(-0.61%) |
Mar 01, 2010 | 6.843 | 7.100 | 6.821 | 7.057 | 4,486,875 | +0.22(+3.20%) |
Feb 26, 2010 | 6.814 | 6.904 | 6.773 | 6.838 | 5,438,656 | +0.03(+0.42%) |
Feb 25, 2010 | 6.508 | 6.824 | 6.477 | 6.809 | 5,868,348 | +0.19(+2.91%) |
Feb 24, 2010 | 6.686 | 6.722 | 6.477 | 6.616 | 5,306,881 | -0.05(-0.76%) |
Feb 23, 2010 | 6.831 | 6.869 | 6.602 | 6.667 | 6,429,778 | -0.17(-2.47%) |
Feb 22, 2010 | 6.970 | 6.973 | 6.807 | 6.836 | 3,940,513 | -0.04(-0.56%) |
Feb 19, 2010 | 6.836 | 6.934 | 6.621 | 6.874 | 4,322,919 | -0.01(-0.17%) |
Feb 18, 2010 | 6.896 | 6.901 | 6.809 | 6.886 | 4,558,689 | -0.01(-0.17%) |
Feb 17, 2010 | 6.867 | 6.913 | 6.739 | 6.898 | 5,536,608 | +0.07(+1.09%) |
Feb 16, 2010 | 6.641 | 6.833 | 6.621 | 6.824 | 5,185,073 | +0.29(+4.38%) |
Feb 12, 2010 | 6.426 | 6.537 | 6.537 | 6.537 | 6,443,006 | +0.04(+0.56%) |
Feb 11, 2010 | 6.315 | 6.535 | 6.275 | 6.501 | 7,670,288 | +0.15(+2.43%) |
Feb 10, 2010 | 6.549 | 6.722 | 6.320 | 6.347 | 10,579,240 | -0.22(-3.37%) |
Feb 09, 2010 | 6.465 | 6.583 | 6.366 | 6.568 | 5,420,751 | +0.08(+1.22%) |
Feb 08, 2010 | 6.494 | 6.578 | 6.380 | 6.489 | 7,600,093 | +0.01(+0.15%) |
Feb 05, 2010 | 6.400 | 6.525 | 6.258 | 6.479 | 7,929,134 | +0.08(+1.28%) |
Feb 04, 2010 | 6.455 | 6.503 | 6.373 | 6.397 | 12,160,183 | -0.13(-1.99%) |
Feb 03, 2010 | 6.525 | 6.650 | 6.418 | 6.527 | 6,798,869 | -0.05(-0.77%) |
Feb 02, 2010 | 6.178 | 6.638 | 6.140 | 6.578 | 11,912,248 | +0.43(+6.99%) |
Feb 01, 2010 | 6.019 | 6.200 | 6.019 | 6.148 | 5,959,654 | +0.16(+2.59%) |
Jan 29, 2010 | 6.181 | 6.250 | 5.962 | 5.993 | 7,927,684 | -0.17(-2.81%) |
Jan 28, 2010 | 5.945 | 6.275 | 5.882 | 6.166 | 9,946,302 | +0.26(+4.40%) |
Jan 27, 2010 | 5.860 | 5.952 | 5.658 | 5.906 | 9,746,255 | -0.20(-3.27%) |
Jan 26, 2010 | 6.017 | 6.200 | 5.933 | 6.106 | 6,954,385 | +0.05(+0.84%) |
Jan 25, 2010 | 6.019 | 6.101 | 5.868 | 6.055 | 7,361,462 | +0.13(+2.24%) |
Jan 22, 2010 | 5.880 | 6.019 | 5.795 | 5.923 | 5,597,009 | +0.03(+0.49%) |
Jan 21, 2010 | 5.998 | 6.084 | 5.892 | 5.894 | 4,060,730 | -0.11(-1.80%) |
Jan 20, 2010 | 6.019 | 6.070 | 5.954 | 6.002 | 3,639,096 | -0.06(-1.03%) |
Jan 19, 2010 | 6.104 | 6.166 | 5.978 | 6.065 | 6,663,517 | -0.04(-0.63%) |
Jan 15, 2010 | 6.241 | 6.104 | 6.104 | 6.104 | 4,161,186 | -0.12(-1.90%) |
Jan 14, 2010 | 6.291 | 6.349 | 6.190 | 6.222 | 2,281,600 | -0.12(-1.90%) |
Jan 13, 2010 | 6.275 | 6.405 | 6.161 | 6.342 | 3,575,604 | +0.12(+1.97%) |
Jan 12, 2010 | 6.342 | 6.361 | 6.193 | 6.219 | 2,935,154 | -0.21(-3.33%) |
Jan 11, 2010 | 6.496 | 6.542 | 6.385 | 6.433 | 3,535,367 | -0.03(-0.45%) |
Jan 08, 2010 | 6.436 | 6.479 | 6.356 | 6.462 | 3,272,987 | +0.03(+0.52%) |
Jan 07, 2010 | 6.486 | 6.607 | 6.289 | 6.429 | 4,451,921 | -0.05(-0.74%) |
Jan 06, 2010 | 6.621 | 6.718 | 6.340 | 6.477 | 14,184,279 | +0.33(+5.28%) |
Jan 05, 2010 | 6.024 | 6.260 | 6.017 | 6.152 | 8,723,647 | +0.27(+4.58%) |
Jan 04, 2010 | 5.776 | 5.887 | 5.776 | 5.882 | 2,684,324 | +0.19(+3.39%) |
Dec 31, 2009 | 5.723 | 5.689 | 5.689 | 5.689 | 1,763,904 | -0.05(-0.80%) |
Dec 30, 2009 | 5.682 | 5.834 | 5.646 | 5.735 | 1,803,298 | -0.00(-0.04%) |
Dec 29, 2009 | 5.793 | 5.793 | 5.714 | 5.738 | 1,784,517 | -0.02(-0.29%) |
Dec 28, 2009 | 5.836 | 5.870 | 5.718 | 5.754 | 1,922,975 | -0.09(-1.57%) |
Dec 24, 2009 | 5.853 | 5.882 | 5.788 | 5.846 | 676,156 | +0.03(+0.58%) |
Dec 23, 2009 | 5.764 | 5.848 | 5.714 | 5.812 | 1,745,131 | +0.10(+1.77%) |
Dec 22, 2009 | 5.588 | 5.779 | 5.552 | 5.711 | 3,630,096 | +0.14(+2.51%) |
Dec 21, 2009 | 5.552 | 5.622 | 5.429 | 5.571 | 3,754,287 | +0.06(+1.00%) |
Dec 18, 2009 | 5.552 | 5.584 | 5.374 | 5.516 | 9,487,837 | +0.01(+0.13%) |
Dec 17, 2009 | 5.511 | 5.590 | 5.487 | 5.509 | 3,848,954 | -0.10(-1.76%) |
Dec 16, 2009 | 5.721 | 5.721 | 5.526 | 5.608 | 4,076,184 | -0.07(-1.15%) |
Dec 15, 2009 | 5.673 | 5.771 | 5.620 | 5.673 | 3,894,930 | -0.04(-0.67%) |
Dec 14, 2009 | 5.730 | 5.762 | 5.682 | 5.711 | 2,963,280 | +0.07(+1.28%) |
Dec 11, 2009 | 5.552 | 5.665 | 5.516 | 5.639 | 2,239,523 | +0.14(+2.54%) |
Dec 10, 2009 | 5.441 | 5.533 | 5.408 | 5.499 | 4,062,495 | +0.09(+1.74%) |
Dec 09, 2009 | 5.415 | 5.475 | 5.340 | 5.405 | 3,204,354 | -0.02(-0.36%) |
Dec 08, 2009 | 5.531 | 5.531 | 5.369 | 5.425 | 4,382,274 | -0.14(-2.59%) |
Dec 07, 2009 | 5.610 | 5.680 | 5.535 | 5.569 | 1,986,745 | -0.04(-0.64%) |
Dec 04, 2009 | 5.591 | 5.738 | 5.461 | 5.605 | 3,400,153 | +0.13(+2.42%) |
Dec 03, 2009 | 5.444 | 5.603 | 5.434 | 5.473 | 5,940,777 | +0.03(+0.62%) |
Dec 02, 2009 | 5.408 | 5.538 | 5.374 | 5.439 | 3,424,545 | +0.05(+0.98%) |
Dec 01, 2009 | 5.266 | 5.444 | 5.232 | 5.386 | 4,897,968 | +0.20(+3.81%) |
Nov 30, 2009 | 5.177 | 5.230 | 5.044 | 5.189 | 6,436,485 | +0.01(+0.23%) |
Nov 27, 2009 | 5.015 | 5.251 | 5.008 | 5.177 | 2,465,877 | -0.07(-1.29%) |
Nov 25, 2009 | 5.162 | 5.261 | 5.054 | 5.244 | 2,999,812 | +0.13(+2.45%) |
Nov 24, 2009 | 5.179 | 5.184 | 4.982 | 5.119 | 2,949,524 | -0.06(-1.12%) |
Nov 23, 2009 | 5.136 | 5.316 | 5.071 | 5.177 | 3,485,578 | +0.15(+3.07%) |
Nov 20, 2009 | 5.001 | 5.143 | 4.914 | 5.023 | 3,935,271 | -0.00(-0.10%) |
Nov 19, 2009 | 5.210 | 5.215 | 4.962 | 5.027 | 2,881,174 | -0.23(-4.31%) |
Nov 18, 2009 | 5.198 | 5.307 | 5.128 | 5.254 | 3,428,964 | +0.07(+1.25%) |
Nov 17, 2009 | 5.112 | 5.198 | 5.075 | 5.189 | 3,417,933 | +0.03(+0.56%) |
Nov 16, 2009 | 5.001 | 5.201 | 5.001 | 5.160 | 2,820,203 | +0.23(+4.69%) |
Nov 13, 2009 | 4.907 | 4.984 | 4.815 | 4.929 | 4,689,007 | -0.06(-1.25%) |
Nov 12, 2009 | 5.119 | 5.179 | 4.958 | 4.991 | 3,027,519 | -0.13(-2.45%) |
Nov 11, 2009 | 5.160 | 5.220 | 5.042 | 5.116 | 4,243,782 | +0.04(+0.76%) |
Nov 10, 2009 | 5.027 | 5.169 | 4.953 | 5.078 | 2,960,265 | -0.00(-0.05%) |
Nov 09, 2009 | 5.085 | 5.177 | 5.042 | 5.080 | 3,245,471 | +0.07(+1.44%) |
Nov 06, 2009 | 4.931 | 5.056 | 4.832 | 5.008 | 7,061,847 | +0.31(+6.67%) |
Nov 05, 2009 | 4.678 | 4.830 | 4.645 | 4.695 | 5,777,727 | +0.07(+1.40%) |
Nov 04, 2009 | 4.825 | 4.825 | 4.616 | 4.630 | 5,125,693 | -0.14(-2.88%) |
Nov 03, 2009 | 4.575 | 4.856 | 4.539 | 4.767 | 4,839,544 | +0.13(+2.86%) |
Nov 02, 2009 | 4.702 | 4.806 | 4.536 | 4.635 | 4,290,868 | -0.03(-0.62%) |
Oct 30, 2009 | 4.791 | 4.799 | 4.584 | 4.664 | 6,421,139 | -0.16(-3.39%) |
Oct 29, 2009 | 4.594 | 4.837 | 4.594 | 4.827 | 6,291,012 | +0.28(+6.25%) |
Oct 28, 2009 | 4.864 | 4.864 | 4.466 | 4.543 | 9,588,027 | -0.35(-7.09%) |
Oct 27, 2009 | 5.145 | 5.152 | 4.832 | 4.890 | 6,610,616 | -0.22(-4.29%) |
Oct 26, 2009 | 5.213 | 5.280 | 5.020 | 5.109 | 5,266,050 | -0.08(-1.53%) |
Oct 23, 2009 | 5.184 | 5.218 | 5.131 | 5.189 | 4,798,002 | -0.06(-1.19%) |
Oct 22, 2009 | 5.056 | 5.345 | 5.008 | 5.251 | 6,786,484 | +0.16(+3.12%) |
Oct 21, 2009 | 5.078 | 5.336 | 5.078 | 5.092 | 6,215,306 | -0.02(-0.33%) |
Oct 20, 2009 | 5.015 | 5.128 | 5.008 | 5.109 | 6,708,277 | -0.22(-4.07%) |
Oct 19, 2009 | 5.381 | 5.535 | 5.249 | 5.326 | 7,004,075 | -0.03(-0.58%) |
Oct 16, 2009 | 5.506 | 5.555 | 5.189 | 5.357 | 18,889,268 | +0.48(+9.89%) |
Oct 15, 2009 | 4.929 | 5.085 | 4.875 | 4.875 | 7,871,914 | -0.09(-1.76%) |
Oct 14, 2009 | 4.893 | 4.979 | 4.883 | 4.962 | 5,197,072 | +0.10(+2.03%) |
Oct 13, 2009 | 4.832 | 4.888 | 4.738 | 4.864 | 4,957,281 | +0.05(+1.00%) |
Oct 12, 2009 | 4.815 | 4.880 | 4.762 | 4.815 | 3,463,341 | +0.10(+2.04%) |
Oct 09, 2009 | 4.659 | 4.755 | 4.599 | 4.719 | 2,484,247 | +0.05(+0.98%) |
Oct 08, 2009 | 4.555 | 4.765 | 4.527 | 4.673 | 5,187,311 | +0.18(+3.91%) |
Oct 07, 2009 | 4.519 | 4.534 | 4.423 | 4.498 | 4,212,948 | -0.06(-1.32%) |
Oct 06, 2009 | 4.601 | 4.657 | 4.445 | 4.558 | 6,326,976 | -0.01(-0.26%) |
Oct 05, 2009 | 4.517 | 4.625 | 4.387 | 4.570 | 5,219,599 | +0.22(+5.15%) |
Oct 02, 2009 | 4.279 | 4.437 | 4.218 | 4.346 | 3,803,325 | +0.00(+0.11%) |
Oct 01, 2009 | 4.541 | 4.558 | 4.281 | 4.341 | 7,479,207 | -0.22(-4.80%) |
Sep 30, 2009 | 4.613 | 4.736 | 4.483 | 4.560 | 6,495,097 | -0.04(-0.84%) |
Sep 29, 2009 | 4.158 | 4.789 | 4.155 | 4.599 | 12,709,635 | +0.46(+11.18%) |
Sep 28, 2009 | 4.129 | 4.204 | 4.105 | 4.136 | 2,486,071 | +0.03(+0.70%) |
Sep 25, 2009 | 4.040 | 4.146 | 3.987 | 4.108 | 6,457,343 | +0.04(+0.95%) |
Sep 24, 2009 | 4.228 | 4.298 | 3.978 | 4.069 | 3,883,189 | -0.12(-2.87%) |
Sep 23, 2009 | 4.351 | 4.375 | 4.168 | 4.189 | 2,666,012 | -0.16(-3.71%) |
Sep 22, 2009 | 4.175 | 4.411 | 4.074 | 4.351 | 7,559,906 | +0.21(+5.00%) |
Sep 21, 2009 | 4.187 | 4.187 | 4.031 | 4.144 | 4,604,446 | -0.09(-2.10%) |
Sep 18, 2009 | 4.500 | 4.512 | 4.221 | 4.233 | 9,241,538 | -0.15(-3.51%) |
Sep 17, 2009 | 4.334 | 4.481 | 4.235 | 4.387 | 4,659,556 | +0.08(+1.79%) |
Sep 16, 2009 | 4.445 | 4.514 | 4.185 | 4.310 | 8,181,870 | +0.09(+2.05%) |
Sep 15, 2009 | 4.059 | 4.230 | 4.033 | 4.223 | 5,835,288 | +0.14(+3.54%) |
Sep 14, 2009 | 3.898 | 4.088 | 3.804 | 4.079 | 3,230,773 | +0.11(+2.79%) |
Sep 11, 2009 | 3.913 | 4.033 | 3.816 | 3.968 | 4,594,175 | +0.09(+2.30%) |
Sep 10, 2009 | 3.862 | 3.990 | 3.852 | 3.879 | 5,425,117 | +0.00(+0.06%) |
Sep 09, 2009 | 3.592 | 3.888 | 3.520 | 3.876 | 7,250,328 | +0.28(+7.91%) |
Sep 08, 2009 | 3.645 | 3.650 | 3.518 | 3.592 | 2,869,445 | +0.00(+0.00%) |
Sep 04, 2009 | 3.510 | 3.640 | 3.467 | 3.592 | 4,614,423 | +0.09(+2.47%) |
Sep 03, 2009 | 3.407 | 3.510 | 3.330 | 3.506 | 2,764,225 | +0.11(+3.19%) |
Sep 02, 2009 | 3.361 | 3.448 | 3.352 | 3.397 | 2,796,347 | +0.02(+0.50%) |
Sep 01, 2009 | 3.542 | 3.657 | 3.361 | 3.380 | 3,479,543 | -0.18(-5.14%) |
Aug 31, 2009 | 3.583 | 3.592 | 3.501 | 3.563 | 2,435,857 | -0.05(-1.46%) |
Aug 28, 2009 | 3.597 | 3.669 | 3.539 | 3.616 | 3,040,598 | +0.05(+1.28%) |
Aug 27, 2009 | 3.515 | 3.583 | 3.419 | 3.571 | 3,248,125 | +0.08(+2.28%) |
Aug 26, 2009 | 3.532 | 3.597 | 3.419 | 3.491 | 4,330,196 | -0.04(-1.09%) |
Aug 25, 2009 | 3.484 | 3.592 | 3.453 | 3.530 | 3,185,523 | +0.08(+2.37%) |
Aug 24, 2009 | 3.590 | 3.612 | 3.414 | 3.448 | 2,860,428 | -0.12(-3.37%) |
Aug 21, 2009 | 3.506 | 3.662 | 3.484 | 3.568 | 2,563,201 | +0.13(+3.64%) |
Aug 20, 2009 | 3.484 | 3.578 | 3.429 | 3.443 | 2,873,378 | -0.05(-1.31%) |
Aug 19, 2009 | 3.380 | 3.491 | 3.327 | 3.489 | 2,685,686 | +0.04(+1.05%) |
Aug 18, 2009 | 3.315 | 3.462 | 3.291 | 3.453 | 2,575,188 | +0.07(+2.05%) |
Aug 17, 2009 | 3.490 | 3.491 | 3.277 | 3.383 | 3,424,694 | -0.17(-4.80%) |
Aug 14, 2009 | 3.734 | 3.734 | 3.474 | 3.554 | 3,986,374 | -0.18(-4.71%) |
Aug 13, 2009 | 3.710 | 3.744 | 3.520 | 3.730 | 5,337,212 | +0.02(+0.52%) |
Aug 12, 2009 | 3.441 | 3.775 | 3.431 | 3.710 | 5,654,042 | +0.28(+8.22%) |
Aug 11, 2009 | 3.530 | 3.561 | 3.380 | 3.429 | 3,148,745 | -0.18(-4.94%) |
Aug 10, 2009 | 3.746 | 3.766 | 3.551 | 3.607 | 2,635,714 | -0.19(-4.89%) |
Aug 07, 2009 | 3.621 | 3.828 | 3.621 | 3.792 | 4,183,701 | +0.23(+6.49%) |
Aug 06, 2009 | 3.742 | 3.799 | 3.527 | 3.561 | 3,367,250 | -0.17(-4.52%) |
Aug 05, 2009 | 3.804 | 3.826 | 3.592 | 3.730 | 2,502,513 | -0.05(-1.34%) |
Aug 04, 2009 | 3.773 | 3.811 | 3.657 | 3.780 | 4,096,876 | -0.02(-0.40%) |
Aug 03, 2009 | 3.612 | 3.828 | 3.580 | 3.795 | 5,083,869 | +0.22(+6.29%) |
Jul 31, 2009 | 3.496 | 3.648 | 3.465 | 3.571 | 4,859,172 | +0.07(+1.92%) |
Jul 30, 2009 | 3.556 | 3.578 | 3.460 | 3.503 | 3,501,107 | +0.00(+0.00%) |
Jul 29, 2009 | 3.460 | 3.539 | 3.438 | 3.503 | 2,095,686 | +0.01(+0.34%) |
Jul 28, 2009 | 3.438 | 3.520 | 3.361 | 3.491 | 3,738,650 | +0.06(+1.90%) |
Jul 27, 2009 | 3.414 | 3.551 | 3.388 | 3.426 | 3,951,241 | -0.08(-2.27%) |
Jul 24, 2009 | 3.482 | 3.566 | 3.361 | 3.506 | 4,981,619 | -0.03(-0.95%) |
Jul 23, 2009 | 3.397 | 3.626 | 3.356 | 3.539 | 7,259,286 | +0.13(+3.74%) |
Jul 22, 2009 | 3.383 | 3.489 | 3.306 | 3.412 | 5,568,115 | +0.04(+1.21%) |
Jul 21, 2009 | 3.486 | 3.515 | 3.236 | 3.371 | 5,746,515 | -0.11(-3.18%) |
Jul 20, 2009 | 3.260 | 3.515 | 3.260 | 3.482 | 6,488,730 | +0.20(+6.25%) |
Jul 17, 2009 | 3.325 | 3.392 | 3.173 | 3.277 | 14,687,197 | +0.14(+4.37%) |
Jul 16, 2009 | 3.029 | 3.171 | 3.002 | 3.140 | 6,362,038 | +0.12(+3.90%) |
Jul 15, 2009 | 2.913 | 3.094 | 2.899 | 3.022 | 5,961,365 | +0.13(+4.67%) |
Jul 14, 2009 | 2.877 | 2.962 | 2.856 | 2.887 | 4,621,579 | +0.01(+0.50%) |
Jul 13, 2009 | 2.745 | 2.892 | 2.745 | 2.872 | 4,619,427 | +0.17(+6.33%) |
Jul 10, 2009 | 2.670 | 2.754 | 2.656 | 2.701 | 3,483,999 | +0.01(+0.45%) |
Jul 09, 2009 | 2.583 | 2.766 | 2.562 | 2.689 | 5,155,024 | +0.13(+5.28%) |
Jul 08, 2009 | 2.641 | 2.648 | 2.470 | 2.555 | 6,449,033 | -0.07(-2.84%) |
Jul 07, 2009 | 2.711 | 2.769 | 2.612 | 2.629 | 4,634,807 | -0.12(-4.38%) |
Jul 06, 2009 | 2.728 | 2.762 | 2.559 | 2.750 | 5,371,581 | +0.01(+0.35%) |
Jul 02, 2009 | 3.017 | 3.087 | 2.740 | 2.740 | 6,896,741 | -0.37(-11.85%) |