Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.042 | 8.154 | 7.995 | 8.042 | 8,921,206 | +0.06(+0.74%) |
May 27, 2010 | 7.859 | 7.995 | 7.841 | 7.983 | 4,941,979 | +0.22(+2.81%) |
May 26, 2010 | 7.771 | 7.889 | 7.700 | 7.765 | 9,553,974 | +0.05(+0.69%) |
May 25, 2010 | 7.635 | 7.711 | 7.528 | 7.711 | 11,756,538 | -0.08(-1.06%) |
May 24, 2010 | 7.853 | 7.933 | 7.782 | 7.794 | 4,498,023 | -0.08(-0.98%) |
May 21, 2010 | 7.759 | 7.883 | 7.647 | 7.871 | 8,684,379 | +0.04(+0.45%) |
May 20, 2010 | 7.951 | 7.983 | 7.818 | 7.835 | 12,431,154 | -0.29(-3.56%) |
May 19, 2010 | 8.190 | 8.249 | 8.042 | 8.125 | 10,429,604 | -0.13(-1.57%) |
May 18, 2010 | 8.414 | 8.473 | 8.231 | 8.255 | 169 | -0.12(-1.41%) |
May 17, 2010 | 8.373 | 8.408 | 8.202 | 8.373 | 5,413,764 | +0.02(+0.21%) |
May 14, 2010 | 8.355 | 8.450 | 8.272 | 8.355 | 8,375,137 | -0.06(-0.70%) |
May 13, 2010 | 8.420 | 8.568 | 8.373 | 8.414 | 6,460,925 | -0.02(-0.28%) |
May 12, 2010 | 8.314 | 8.509 | 8.207 | 8.438 | 11,103,127 | +0.18(+2.18%) |
May 11, 2010 | 8.258 | 8.374 | 8.234 | 8.258 | 9,569,370 | +0.02(+0.28%) |
May 10, 2010 | 8.164 | 8.240 | 8.118 | 8.234 | 9,736,711 | +0.23(+2.84%) |
May 07, 2010 | 8.077 | 8.176 | 7.792 | 8.007 | 12,167,024 | -0.06(-0.72%) |
May 06, 2010 | 8.071 | 8.380 | 0.0001 | 8.065 | 20,091 | -0.39(-4.61%) |
May 05, 2010 | 8.514 | 8.520 | 8.319 | 8.456 | 11,313,980 | +0.10(+1.26%) |
May 04, 2010 | 8.421 | 8.502 | 8.328 | 8.351 | 7,817,006 | -0.13(-1.58%) |
May 03, 2010 | 8.409 | 8.520 | 8.397 | 8.485 | 5,009,495 | +0.12(+1.46%) |
Apr 30, 2010 | 8.409 | 8.531 | 8.362 | 8.362 | 7,385,175 | -0.02(-0.21%) |
Apr 29, 2010 | 8.403 | 8.438 | 8.357 | 8.380 | 5,798,896 | +0.03(+0.35%) |
Apr 28, 2010 | 8.304 | 8.380 | 8.246 | 8.351 | 3,955,678 | +0.09(+1.13%) |
Apr 27, 2010 | 8.415 | 8.461 | 8.258 | 8.258 | 4,479,000 | -0.22(-2.54%) |
Apr 26, 2010 | 8.461 | 8.520 | 8.444 | 8.473 | 4,652,397 | -0.01(-0.14%) |
Apr 23, 2010 | 8.374 | 8.491 | 8.333 | 8.485 | 2,566,265 | +0.12(+1.46%) |
Apr 22, 2010 | 8.351 | 8.403 | 8.298 | 8.362 | 5,929,344 | -0.01(-0.14%) |
Apr 21, 2010 | 8.351 | 8.409 | 8.316 | 8.374 | 29,257 | +0.01(+0.14%) |
Apr 20, 2010 | 8.328 | 8.374 | 8.287 | 8.362 | 240 | +0.06(+0.77%) |
Apr 19, 2010 | 8.310 | 8.362 | 8.252 | 8.298 | 5,563,101 | -0.04(-0.49%) |
Apr 16, 2010 | 8.496 | 8.526 | 8.316 | 8.339 | 5,006,442 | -0.17(-2.05%) |
Apr 15, 2010 | 8.485 | 8.520 | 8.450 | 8.514 | 2,704,650 | +0.06(+0.69%) |
Apr 14, 2010 | 8.450 | 8.473 | 8.357 | 8.456 | 2,356,074 | +0.01(+0.14%) |
Apr 13, 2010 | 8.473 | 8.491 | 8.386 | 8.444 | 2,773,729 | -0.02(-0.21%) |
Apr 12, 2010 | 8.491 | 8.520 | 8.450 | 8.461 | 3,586,633 | +0.02(+0.21%) |
Apr 09, 2010 | 8.421 | 8.479 | 8.333 | 8.444 | 4,223,729 | +0.08(+0.90%) |
Apr 08, 2010 | 8.374 | 8.432 | 8.328 | 8.368 | 4,961,632 | -0.06(-0.69%) |
Apr 07, 2010 | 8.595 | 8.595 | 8.392 | 8.427 | 8,344,630 | -0.16(-1.83%) |
Apr 06, 2010 | 8.502 | 8.601 | 8.479 | 8.584 | 6,211,638 | +0.05(+0.61%) |
Apr 05, 2010 | 8.479 | 8.555 | 8.450 | 8.531 | 4,125,701 | +0.09(+1.03%) |
Apr 01, 2010 | 8.368 | 8.444 | 8.444 | 8.444 | 7,059,207 | +0.08(+0.97%) |
Mar 31, 2010 | 8.368 | 8.444 | 8.333 | 8.362 | 6,263,764 | -0.05(-0.55%) |
Mar 30, 2010 | 8.397 | 8.444 | 8.339 | 8.409 | 5,868,911 | -0.02(-0.21%) |
Mar 29, 2010 | 8.293 | 8.444 | 8.258 | 8.427 | 5,912,825 | +0.16(+1.97%) |
Mar 26, 2010 | 8.275 | 8.316 | 8.194 | 8.263 | 5,448,659 | +0.03(+0.42%) |
Mar 25, 2010 | 8.287 | 8.322 | 8.229 | 8.229 | 3,062,298 | -0.03(-0.42%) |
Mar 24, 2010 | 8.298 | 8.357 | 8.252 | 8.263 | 3,488,859 | -0.06(-0.77%) |
Mar 23, 2010 | 8.316 | 8.357 | 8.275 | 8.328 | 5,809,987 | +0.01(+0.14%) |
Mar 22, 2010 | 8.374 | 8.409 | 8.310 | 8.316 | 6,100,366 | -0.09(-1.04%) |
Mar 19, 2010 | 8.403 | 8.456 | 8.345 | 8.403 | 7,015,786 | +0.01(+0.14%) |
Mar 18, 2010 | 8.456 | 8.456 | 8.345 | 8.392 | 3,017,851 | -0.03(-0.35%) |
Mar 17, 2010 | 8.444 | 8.456 | 8.392 | 8.421 | 4,438,350 | +0.02(+0.21%) |
Mar 16, 2010 | 8.275 | 8.421 | 8.246 | 8.403 | 4,009,825 | +0.12(+1.41%) |
Mar 15, 2010 | 8.217 | 8.287 | 8.217 | 8.287 | 3,866,121 | -0.01(-0.07%) |
Mar 12, 2010 | 8.351 | 8.380 | 8.246 | 8.293 | 2,776,362 | -0.02(-0.28%) |
Mar 11, 2010 | 8.252 | 8.316 | 8.211 | 8.316 | 3,324,528 | +0.09(+1.13%) |
Mar 10, 2010 | 8.234 | 8.240 | 8.159 | 8.223 | 4,890,444 | +0.01(+0.07%) |
Mar 09, 2010 | 8.240 | 8.284 | 8.176 | 8.217 | 4,529,410 | -0.02(-0.28%) |
Mar 08, 2010 | 8.164 | 8.263 | 8.164 | 8.240 | 5,097,603 | +0.08(+1.00%) |
Mar 05, 2010 | 8.159 | 8.246 | 8.153 | 8.159 | 7,299,216 | -0.01(-0.07%) |
Mar 04, 2010 | 8.019 | 8.164 | 8.013 | 8.164 | 6,761,951 | +0.15(+1.82%) |
Mar 03, 2010 | 8.106 | 8.130 | 8.007 | 8.019 | 6,396,757 | -0.03(-0.43%) |
Mar 02, 2010 | 7.955 | 8.100 | 7.949 | 8.054 | 6,537,017 | +0.13(+1.69%) |
Mar 01, 2010 | 7.844 | 7.966 | 7.844 | 7.920 | 11,667,021 | +0.13(+1.64%) |
Feb 26, 2010 | 8.176 | 8.176 | 7.780 | 7.792 | 21,682,700 | -0.42(-5.11%) |
Feb 25, 2010 | 8.182 | 8.246 | 8.124 | 8.211 | 6,998,485 | -0.06(-0.77%) |
Feb 24, 2010 | 8.339 | 8.362 | 8.147 | 8.275 | 5,446,475 | -0.06(-0.70%) |
Feb 23, 2010 | 8.386 | 8.427 | 8.316 | 8.333 | 4,875,694 | -0.08(-0.97%) |
Feb 22, 2010 | 8.461 | 8.508 | 8.392 | 8.415 | 3,967,044 | -0.05(-0.55%) |
Feb 19, 2010 | 8.351 | 8.496 | 8.287 | 8.461 | 7,509,410 | +0.08(+0.97%) |
Feb 18, 2010 | 8.182 | 8.386 | 8.153 | 8.380 | 10,240,200 | +0.19(+2.35%) |
Feb 17, 2010 | 8.130 | 8.205 | 8.124 | 8.188 | 5,850,734 | +0.06(+0.79%) |
Feb 16, 2010 | 7.978 | 8.141 | 7.978 | 8.124 | 5,109,199 | +0.17(+2.20%) |
Feb 12, 2010 | 7.943 | 7.949 | 7.949 | 7.949 | 9,494,873 | -0.05(-0.66%) |
Feb 11, 2010 | 7.961 | 8.019 | 7.850 | 8.001 | 6,787,822 | +0.06(+0.77%) |
Feb 10, 2010 | 8.049 | 8.067 | 7.871 | 7.940 | 7,698,585 | -0.10(-1.28%) |
Feb 09, 2010 | 7.975 | 8.135 | 7.923 | 8.044 | 8,991,838 | +0.15(+1.89%) |
Feb 08, 2010 | 8.026 | 8.038 | 7.889 | 7.894 | 7,681,381 | -0.10(-1.22%) |
Feb 05, 2010 | 7.969 | 8.026 | 7.877 | 7.992 | 8,855,675 | +0.02(+0.22%) |
Feb 04, 2010 | 8.222 | 8.262 | 7.975 | 7.975 | 9,958,398 | -0.28(-3.41%) |
Feb 03, 2010 | 8.291 | 8.325 | 8.227 | 8.256 | 6,287,131 | -0.05(-0.55%) |
Feb 02, 2010 | 8.210 | 8.319 | 8.113 | 8.302 | 8,111,407 | +0.16(+1.92%) |
Feb 01, 2010 | 8.044 | 8.204 | 7.980 | 8.146 | 8,672,293 | +0.14(+1.70%) |
Jan 29, 2010 | 8.101 | 8.176 | 7.998 | 8.009 | 6,825,271 | -0.09(-1.06%) |
Jan 28, 2010 | 8.101 | 8.164 | 8.026 | 8.095 | 10,341,564 | +0.01(+0.14%) |
Jan 27, 2010 | 8.187 | 8.187 | 7.980 | 8.084 | 7,994,818 | -0.07(-0.85%) |
Jan 26, 2010 | 8.210 | 8.227 | 8.147 | 8.153 | 7,520,116 | -0.07(-0.91%) |
Jan 25, 2010 | 8.245 | 8.279 | 8.153 | 8.227 | 6,363,191 | +0.07(+0.92%) |
Jan 22, 2010 | 8.331 | 8.359 | 8.147 | 8.153 | 6,756,646 | -0.21(-2.47%) |
Jan 21, 2010 | 8.514 | 8.555 | 8.291 | 8.359 | 9,937,354 | -0.17(-2.02%) |
Jan 20, 2010 | 8.468 | 8.549 | 8.388 | 8.532 | 5,457,241 | +0.02(+0.27%) |
Jan 19, 2010 | 8.400 | 8.555 | 8.394 | 8.509 | 6,634,373 | +0.12(+1.44%) |
Jan 15, 2010 | 8.354 | 8.388 | 8.388 | 8.388 | 5,932,228 | -0.01(-0.07%) |
Jan 14, 2010 | 8.365 | 8.405 | 8.273 | 8.394 | 3,940,062 | +0.04(+0.48%) |
Jan 13, 2010 | 8.279 | 8.354 | 8.250 | 8.354 | 3,995,952 | +0.07(+0.83%) |
Jan 12, 2010 | 8.222 | 8.428 | 8.222 | 8.285 | 7,948,287 | +0.05(+0.63%) |
Jan 11, 2010 | 8.210 | 8.233 | 8.158 | 8.233 | 3,788,159 | +0.06(+0.70%) |
Jan 08, 2010 | 8.227 | 8.256 | 8.141 | 8.176 | 7,054,698 | -0.10(-1.18%) |
Jan 07, 2010 | 8.210 | 8.279 | 8.090 | 8.273 | 10,385,758 | +0.08(+0.98%) |
Jan 06, 2010 | 8.296 | 8.296 | 8.141 | 8.193 | 9,955,909 | -0.08(-0.97%) |
Jan 05, 2010 | 8.359 | 8.388 | 8.204 | 8.273 | 7,362,448 | -0.06(-0.76%) |
Jan 04, 2010 | 8.377 | 8.411 | 8.325 | 8.336 | 3,900,938 | +0.01(+0.07%) |
Dec 31, 2009 | 8.400 | 8.331 | 8.331 | 8.331 | 5,419,108 | -0.10(-1.23%) |
Dec 30, 2009 | 8.434 | 8.491 | 8.405 | 8.434 | 3,013,268 | -0.04(-0.47%) |
Dec 29, 2009 | 8.503 | 8.537 | 8.463 | 8.474 | 2,970,507 | -0.03(-0.34%) |
Dec 28, 2009 | 8.509 | 8.509 | 8.451 | 8.503 | 3,249,465 | +0.02(+0.27%) |
Dec 24, 2009 | 8.451 | 8.492 | 8.434 | 8.480 | 2,172,732 | +0.04(+0.48%) |
Dec 23, 2009 | 8.446 | 8.474 | 8.405 | 8.440 | 6,355,622 | +0.00(+0.00%) |
Dec 22, 2009 | 8.440 | 8.468 | 8.394 | 8.440 | 5,174,683 | +0.03(+0.34%) |
Dec 21, 2009 | 8.411 | 8.451 | 8.319 | 8.411 | 7,742,208 | +0.06(+0.69%) |
Dec 18, 2009 | 8.348 | 8.423 | 8.279 | 8.354 | 9,509,873 | +0.05(+0.62%) |
Dec 17, 2009 | 8.342 | 8.397 | 8.273 | 8.302 | 5,425,616 | -0.04(-0.48%) |
Dec 16, 2009 | 8.348 | 8.405 | 8.313 | 8.342 | 8,033,192 | +0.00(+0.00%) |
Dec 15, 2009 | 8.377 | 8.382 | 8.296 | 8.342 | 5,656,063 | -0.02(-0.27%) |
Dec 14, 2009 | 8.377 | 8.394 | 8.348 | 8.365 | 5,362,136 | +0.07(+0.83%) |
Dec 11, 2009 | 8.078 | 8.325 | 8.026 | 8.296 | 8,747,693 | +0.26(+3.21%) |
Dec 10, 2009 | 8.026 | 8.118 | 8.003 | 8.038 | 8,043,941 | +0.06(+0.79%) |
Dec 09, 2009 | 7.975 | 8.003 | 7.910 | 7.975 | 4,489,534 | +0.01(+0.07%) |
Dec 08, 2009 | 7.952 | 8.009 | 7.866 | 7.969 | 4,555,050 | +0.00(+0.00%) |
Dec 07, 2009 | 7.889 | 8.026 | 7.889 | 7.969 | 4,912,539 | +0.06(+0.80%) |
Dec 04, 2009 | 7.980 | 8.026 | 7.785 | 7.906 | 11,425,017 | -0.02(-0.22%) |
Dec 03, 2009 | 7.825 | 7.969 | 7.808 | 7.923 | 7,458,867 | +0.13(+1.62%) |
Dec 02, 2009 | 7.751 | 7.820 | 7.711 | 7.797 | 5,781,953 | +0.06(+0.82%) |
Dec 01, 2009 | 7.676 | 7.751 | 7.653 | 7.734 | 4,532,472 | +0.11(+1.51%) |
Nov 30, 2009 | 7.470 | 7.619 | 7.429 | 7.619 | 6,388,952 | +0.18(+2.39%) |
Nov 27, 2009 | 7.429 | 7.533 | 7.378 | 7.441 | 1,747,468 | -0.13(-1.74%) |
Nov 25, 2009 | 7.498 | 7.579 | 7.464 | 7.573 | 4,593,374 | +0.09(+1.23%) |
Nov 24, 2009 | 7.447 | 7.521 | 7.418 | 7.481 | 5,544,969 | +0.03(+0.39%) |
Nov 23, 2009 | 7.406 | 7.464 | 7.383 | 7.452 | 5,878,232 | +0.12(+1.64%) |
Nov 20, 2009 | 7.286 | 7.349 | 7.257 | 7.332 | 7,185,709 | +0.02(+0.31%) |
Nov 19, 2009 | 7.378 | 7.383 | 7.205 | 7.309 | 11,506,339 | -0.07(-0.93%) |
Nov 18, 2009 | 7.395 | 7.447 | 7.314 | 7.378 | 5,262,497 | -0.02(-0.23%) |
Nov 17, 2009 | 7.401 | 7.464 | 7.360 | 7.395 | 3,693,145 | +0.01(+0.08%) |
Nov 16, 2009 | 7.292 | 7.412 | 7.240 | 7.389 | 6,159,697 | +0.14(+1.90%) |
Nov 13, 2009 | 7.182 | 7.303 | 7.159 | 7.251 | 6,203,821 | +0.10(+1.45%) |
Nov 12, 2009 | 7.217 | 7.286 | 7.136 | 7.148 | 7,099,394 | -0.21(-2.89%) |
Nov 11, 2009 | 7.464 | 7.464 | 7.320 | 7.360 | 7,040,513 | -0.07(-0.93%) |
Nov 10, 2009 | 7.395 | 7.458 | 7.378 | 7.429 | 5,225,020 | +0.03(+0.39%) |
Nov 09, 2009 | 7.355 | 7.406 | 7.314 | 7.401 | 4,884,617 | +0.09(+1.18%) |
Nov 06, 2009 | 7.292 | 7.326 | 7.246 | 7.314 | 4,140,778 | +0.00(+0.00%) |
Nov 05, 2009 | 7.263 | 7.326 | 7.257 | 7.314 | 3,962,977 | +0.09(+1.27%) |
Nov 04, 2009 | 7.194 | 7.326 | 7.171 | 7.223 | 7,360,209 | +0.06(+0.80%) |
Nov 03, 2009 | 7.194 | 7.223 | 7.102 | 7.165 | 8,819,333 | -0.03(-0.48%) |
Nov 02, 2009 | 7.257 | 7.355 | 7.119 | 7.200 | 8,283,736 | -0.03(-0.48%) |
Oct 30, 2009 | 7.200 | 7.320 | 7.182 | 7.234 | 10,931,793 | +0.01(+0.08%) |
Oct 29, 2009 | 7.263 | 7.280 | 7.148 | 7.228 | 10,087,361 | -0.01(-0.08%) |
Oct 28, 2009 | 7.263 | 7.326 | 7.200 | 7.234 | 8,815,979 | -0.06(-0.87%) |
Oct 27, 2009 | 7.314 | 7.372 | 7.263 | 7.297 | 6,506,701 | +0.01(+0.08%) |
Oct 26, 2009 | 7.401 | 7.470 | 7.217 | 7.292 | 5,686,326 | -0.09(-1.17%) |
Oct 23, 2009 | 7.395 | 7.412 | 7.332 | 7.378 | 5,907,884 | -0.09(-1.15%) |
Oct 22, 2009 | 7.326 | 7.481 | 7.309 | 7.464 | 6,540,578 | +0.12(+1.64%) |
Oct 21, 2009 | 7.424 | 7.487 | 7.343 | 7.343 | 6,271,922 | -0.08(-1.08%) |
Oct 20, 2009 | 7.412 | 7.447 | 7.389 | 7.424 | 4,507,875 | -0.09(-1.22%) |
Oct 19, 2009 | 7.429 | 7.561 | 7.378 | 7.515 | 9,637,869 | +0.09(+1.16%) |
Oct 16, 2009 | 7.314 | 7.464 | 7.286 | 7.429 | 5,008,409 | +0.05(+0.70%) |
Oct 15, 2009 | 7.314 | 7.383 | 7.257 | 7.378 | 5,998,714 | +0.07(+0.94%) |
Oct 14, 2009 | 7.303 | 7.360 | 7.223 | 7.309 | 5,751,121 | +0.03(+0.39%) |
Oct 13, 2009 | 7.349 | 7.349 | 7.246 | 7.280 | 4,953,293 | -0.05(-0.70%) |
Oct 12, 2009 | 7.337 | 7.355 | 7.234 | 7.332 | 4,487,119 | +0.06(+0.79%) |
Oct 09, 2009 | 7.200 | 7.286 | 7.177 | 7.274 | 4,485,565 | +0.08(+1.12%) |
Oct 08, 2009 | 7.096 | 7.228 | 7.091 | 7.194 | 6,446,200 | +0.10(+1.46%) |
Oct 07, 2009 | 7.114 | 7.159 | 7.068 | 7.091 | 5,117,314 | -0.02(-0.24%) |
Oct 06, 2009 | 7.085 | 7.154 | 7.039 | 7.108 | 6,839,036 | +0.01(+0.16%) |
Oct 05, 2009 | 7.045 | 7.119 | 6.959 | 7.096 | 5,382,521 | +0.08(+1.15%) |
Oct 02, 2009 | 7.004 | 7.050 | 6.947 | 7.016 | 5,662,927 | -0.04(-0.57%) |
Oct 01, 2009 | 7.108 | 7.171 | 7.027 | 7.056 | 8,801,454 | -0.08(-1.13%) |
Sep 30, 2009 | 7.228 | 7.257 | 7.091 | 7.136 | 10,629,718 | -0.10(-1.35%) |
Sep 29, 2009 | 7.177 | 7.246 | 7.148 | 7.234 | 6,307,184 | +0.08(+1.13%) |
Sep 28, 2009 | 7.045 | 7.188 | 7.039 | 7.154 | 3,824,100 | +0.12(+1.71%) |
Sep 25, 2009 | 7.027 | 7.068 | 6.987 | 7.033 | 5,250,091 | -0.01(-0.08%) |
Sep 24, 2009 | 7.119 | 7.171 | 7.022 | 7.039 | 5,208,135 | -0.07(-0.97%) |
Sep 23, 2009 | 7.171 | 7.217 | 7.096 | 7.108 | 6,850,150 | -0.06(-0.80%) |
Sep 22, 2009 | 7.177 | 7.228 | 7.102 | 7.165 | 6,218,612 | -0.01(-0.16%) |
Sep 21, 2009 | 7.159 | 7.234 | 7.091 | 7.177 | 4,869,778 | +0.01(+0.08%) |
Sep 18, 2009 | 7.188 | 7.228 | 7.131 | 7.171 | 12,434,170 | +0.00(+0.00%) |
Sep 17, 2009 | 7.320 | 7.349 | 7.136 | 7.171 | 13,506,423 | -0.04(-0.55%) |
Sep 16, 2009 | 7.320 | 7.343 | 7.188 | 7.211 | 8,602,339 | -0.08(-1.03%) |
Sep 15, 2009 | 7.228 | 7.303 | 7.142 | 7.286 | 8,701,680 | +0.09(+1.28%) |
Sep 14, 2009 | 7.269 | 7.269 | 7.096 | 7.194 | 12,638,132 | +0.05(+0.64%) |
Sep 11, 2009 | 6.987 | 7.223 | 6.959 | 7.148 | 47,932,392 | +0.18(+2.64%) |
Sep 10, 2009 | 6.872 | 7.102 | 6.838 | 6.964 | 11,453,482 | -0.05(-0.66%) |
Sep 09, 2009 | 6.981 | 7.073 | 6.947 | 7.010 | 9,711,730 | +0.05(+0.66%) |
Sep 08, 2009 | 6.981 | 6.987 | 6.901 | 6.964 | 4,516,392 | +0.03(+0.50%) |
Sep 04, 2009 | 6.976 | 6.993 | 6.878 | 6.930 | 6,189,514 | -0.03(-0.41%) |
Sep 03, 2009 | 6.999 | 7.010 | 6.884 | 6.959 | 5,779,870 | -0.03(-0.41%) |
Sep 02, 2009 | 7.033 | 7.068 | 6.970 | 6.987 | 4,681,327 | -0.09(-1.22%) |
Sep 01, 2009 | 7.102 | 7.177 | 7.022 | 7.073 | 6,444,172 | -0.05(-0.65%) |
Aug 31, 2009 | 7.217 | 7.223 | 7.073 | 7.119 | 4,643,679 | -0.10(-1.35%) |
Aug 28, 2009 | 7.378 | 7.378 | 7.114 | 7.217 | 7,447,713 | -0.10(-1.41%) |
Aug 27, 2009 | 7.395 | 7.401 | 7.280 | 7.320 | 4,094,049 | -0.05(-0.62%) |
Aug 26, 2009 | 7.337 | 7.378 | 7.251 | 7.366 | 5,786,883 | +0.03(+0.47%) |
Aug 25, 2009 | 7.395 | 7.429 | 7.326 | 7.332 | 3,072,108 | -0.02(-0.31%) |
Aug 24, 2009 | 7.349 | 7.395 | 7.292 | 7.355 | 4,858,805 | +0.01(+0.08%) |
Aug 21, 2009 | 7.280 | 7.395 | 7.257 | 7.349 | 4,848,642 | +0.07(+1.03%) |
Aug 20, 2009 | 7.228 | 7.292 | 7.171 | 7.274 | 4,408,472 | +0.06(+0.80%) |
Aug 19, 2009 | 7.154 | 7.263 | 7.154 | 7.217 | 3,336,253 | +0.02(+0.24%) |
Aug 18, 2009 | 7.165 | 7.228 | 7.142 | 7.200 | 6,542,761 | +0.09(+1.28%) |
Aug 17, 2009 | 7.068 | 7.251 | 7.045 | 7.109 | 5,933,531 | -0.06(-0.79%) |
Aug 14, 2009 | 7.119 | 7.177 | 7.096 | 7.165 | 4,346,596 | +0.05(+0.65%) |
Aug 13, 2009 | 7.125 | 7.134 | 7.022 | 7.119 | 6,135,217 | +0.03(+0.49%) |
Aug 12, 2009 | 7.079 | 7.159 | 7.033 | 7.085 | 5,530,335 | -0.10(-1.44%) |
Aug 11, 2009 | 7.131 | 7.246 | 7.091 | 7.188 | 6,714,844 | +0.05(+0.64%) |
Aug 10, 2009 | 7.073 | 7.154 | 7.039 | 7.142 | 3,242,558 | +0.06(+0.81%) |
Aug 07, 2009 | 6.999 | 7.142 | 6.987 | 7.085 | 3,680,071 | +0.12(+1.73%) |
Aug 06, 2009 | 6.947 | 7.010 | 6.913 | 6.964 | 3,816,762 | +0.03(+0.50%) |
Aug 05, 2009 | 6.930 | 7.056 | 6.878 | 6.930 | 5,289,364 | +0.02(+0.33%) |
Aug 04, 2009 | 6.970 | 7.062 | 6.895 | 6.907 | 9,181,811 | -0.07(-0.99%) |
Aug 03, 2009 | 6.913 | 7.004 | 6.861 | 6.976 | 4,164,484 | +0.06(+0.83%) |
Jul 31, 2009 | 6.872 | 6.964 | 6.809 | 6.918 | 11,407,317 | +0.02(+0.33%) |
Jul 30, 2009 | 6.803 | 6.941 | 6.775 | 6.895 | 5,535,835 | +0.15(+2.21%) |
Jul 29, 2009 | 6.763 | 6.815 | 6.643 | 6.746 | 3,745,235 | -0.05(-0.76%) |
Jul 28, 2009 | 6.844 | 6.844 | 6.729 | 6.798 | 2,726,259 | -0.05(-0.75%) |
Jul 27, 2009 | 6.786 | 6.890 | 6.775 | 6.849 | 3,426,138 | +0.03(+0.51%) |
Jul 24, 2009 | 6.723 | 6.821 | 6.689 | 6.815 | 2,464 | +0.08(+1.19%) |
Jul 23, 2009 | 6.597 | 6.775 | 6.574 | 6.735 | 4,946,814 | +0.13(+1.91%) |
Jul 22, 2009 | 6.637 | 6.683 | 6.580 | 6.608 | 3,682,625 | -0.02(-0.35%) |
Jul 21, 2009 | 6.597 | 6.643 | 6.493 | 6.631 | 11,823,237 | +0.07(+1.05%) |
Jul 20, 2009 | 6.471 | 6.562 | 6.425 | 6.562 | 6,389,128 | +0.14(+2.14%) |
Jul 17, 2009 | 6.436 | 6.459 | 6.315 | 6.425 | 6,424,565 | -0.01(-0.09%) |
Jul 16, 2009 | 6.453 | 6.476 | 6.304 | 6.430 | 8,895,660 | -0.05(-0.80%) |
Jul 15, 2009 | 6.476 | 6.488 | 6.356 | 6.482 | 6,205,587 | +0.05(+0.80%) |
Jul 14, 2009 | 6.373 | 6.436 | 6.327 | 6.430 | 6,125,812 | +0.05(+0.81%) |
Jul 13, 2009 | 6.241 | 6.382 | 6.229 | 6.379 | 4,494,531 | +0.11(+1.74%) |
Jul 10, 2009 | 6.149 | 6.287 | 6.120 | 6.270 | 10,369,227 | +0.08(+1.30%) |
Jul 09, 2009 | 6.212 | 6.235 | 6.115 | 6.189 | 3,214,090 | -0.01(-0.19%) |
Jul 08, 2009 | 6.315 | 6.356 | 6.132 | 6.201 | 6,238,775 | -0.08(-1.28%) |
Jul 07, 2009 | 6.361 | 6.430 | 6.281 | 6.281 | 9,813,761 | -0.13(-2.06%) |
Jul 06, 2009 | 6.258 | 6.425 | 6.258 | 6.413 | 6,219,406 | +0.13(+2.10%) |
Jul 02, 2009 | 6.402 | 6.419 | 6.281 | 6.281 | 8,325,972 | -0.15(-2.32%) |
Jul 01, 2009 | 6.327 | 6.505 | 6.293 | 6.430 | 7,066,409 | +0.07(+1.08%) |
Jun 30, 2009 | 6.471 | 6.545 | 6.293 | 6.361 | 7,225,194 | -0.09(-1.42%) |
Jun 29, 2009 | 6.390 | 6.453 | 6.327 | 6.453 | 5,715,420 | +0.10(+1.63%) |
Jun 26, 2009 | 6.344 | 6.379 | 6.310 | 6.350 | 9,381,886 | +0.01(+0.09%) |
Jun 25, 2009 | 6.229 | 6.373 | 6.229 | 6.344 | 6,877,097 | +0.14(+2.31%) |
Jun 24, 2009 | 6.178 | 6.235 | 6.120 | 6.201 | 6,726,665 | +0.06(+1.03%) |
Jun 23, 2009 | 6.350 | 6.373 | 6.103 | 6.138 | 9,116,579 | -0.21(-3.26%) |
Jun 22, 2009 | 6.132 | 6.407 | 6.132 | 6.344 | 13,362,312 | +0.17(+2.79%) |
Jun 19, 2009 | 6.218 | 6.287 | 6.143 | 6.172 | 15,034,626 | +0.01(+0.19%) |
Jun 18, 2009 | 6.040 | 6.183 | 6.040 | 6.160 | 3,965,259 | +0.13(+2.19%) |
Jun 17, 2009 | 6.000 | 6.089 | 5.977 | 6.028 | 7,278,488 | +0.02(+0.29%) |
Jun 16, 2009 | 6.034 | 6.080 | 5.960 | 6.011 | 5,162,488 | -0.03(-0.43%) |
Jun 15, 2009 | 6.057 | 6.103 | 5.960 | 6.037 | 4,355,540 | -0.08(-1.36%) |
Jun 12, 2009 | 6.017 | 6.160 | 5.982 | 6.120 | 6,116,805 | +0.07(+1.14%) |
Jun 11, 2009 | 5.845 | 6.126 | 5.845 | 6.051 | 10,706,649 | +0.21(+3.54%) |
Jun 10, 2009 | 5.816 | 5.879 | 5.759 | 5.845 | 10,194,411 | +0.08(+1.39%) |
Jun 09, 2009 | 5.850 | 5.873 | 5.741 | 5.764 | 8,164,177 | -0.06(-1.08%) |
Jun 08, 2009 | 5.759 | 5.891 | 5.741 | 5.827 | 7,399,775 | +0.09(+1.60%) |
Jun 05, 2009 | 5.822 | 5.822 | 5.713 | 5.736 | 6,297,437 | -0.02(-0.30%) |
Jun 04, 2009 | 5.810 | 5.810 | 5.741 | 5.753 | 3,993,539 | -0.02(-0.30%) |
Jun 03, 2009 | 5.873 | 5.891 | 5.701 | 5.770 | 5,059,587 | -0.11(-1.86%) |
Jun 02, 2009 | 5.879 | 5.925 | 5.816 | 5.879 | 11,037,994 | -0.02(-0.29%) |