Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.976 | 7.022 | 6.662 | 6.675 | 4,323,604 | -0.30(-4.37%) |
Apr 29, 2010 | 6.896 | 7.026 | 6.842 | 6.980 | 6,387,135 | +0.19(+2.74%) |
Apr 28, 2010 | 6.846 | 6.900 | 6.773 | 6.794 | 3,821,768 | +0.02(+0.28%) |
Apr 27, 2010 | 6.913 | 6.967 | 6.761 | 6.775 | 3,931,519 | -0.18(-2.52%) |
Apr 26, 2010 | 6.940 | 7.015 | 6.923 | 6.951 | 3,251,379 | +0.01(+0.12%) |
Apr 23, 2010 | 6.961 | 7.072 | 6.892 | 6.942 | 5,068,427 | +0.01(+0.12%) |
Apr 22, 2010 | 6.700 | 6.944 | 6.660 | 6.934 | 3,708,749 | +0.15(+2.22%) |
Apr 21, 2010 | 6.621 | 6.807 | 6.602 | 6.784 | 3,906,351 | +0.17(+2.56%) |
Apr 20, 2010 | 6.550 | 6.626 | 6.468 | 6.614 | 5,890,653 | +0.08(+1.28%) |
Apr 19, 2010 | 6.500 | 6.591 | 6.416 | 6.531 | 4,484,144 | +0.05(+0.71%) |
Apr 16, 2010 | 6.660 | 6.700 | 6.475 | 6.485 | 4,539,592 | -0.20(-2.97%) |
Apr 15, 2010 | 6.865 | 6.896 | 6.660 | 6.683 | 5,401,409 | -0.19(-2.82%) |
Apr 14, 2010 | 6.932 | 6.938 | 6.819 | 6.878 | 4,161,699 | +0.00(+0.00%) |
Apr 13, 2010 | 6.731 | 6.903 | 6.667 | 6.878 | 3,823,569 | +0.15(+2.17%) |
Apr 12, 2010 | 6.804 | 6.884 | 6.702 | 6.731 | 5,673,453 | +0.08(+1.26%) |
Apr 09, 2010 | 6.537 | 6.685 | 6.514 | 6.648 | 3,218,341 | +0.11(+1.66%) |
Apr 08, 2010 | 6.564 | 6.591 | 6.500 | 6.539 | 3,127,757 | -0.05(-0.79%) |
Apr 07, 2010 | 6.725 | 6.784 | 6.546 | 6.591 | 4,804,759 | -0.19(-2.74%) |
Apr 06, 2010 | 6.646 | 6.834 | 6.623 | 6.777 | 3,821,126 | +0.10(+1.44%) |
Apr 05, 2010 | 6.629 | 6.725 | 6.579 | 6.681 | 2,343,803 | +0.08(+1.20%) |
Apr 01, 2010 | 6.654 | 6.602 | 6.602 | 6.602 | 2,966,628 | -0.02(-0.35%) |
Mar 31, 2010 | 6.669 | 6.744 | 6.619 | 6.625 | 3,907,256 | -0.09(-1.28%) |
Mar 30, 2010 | 6.800 | 6.817 | 6.698 | 6.710 | 3,123,523 | -0.08(-1.17%) |
Mar 29, 2010 | 6.744 | 6.790 | 6.675 | 6.790 | 3,290,964 | +0.08(+1.12%) |
Mar 26, 2010 | 6.748 | 6.784 | 6.658 | 6.715 | 3,554,738 | -0.00(-0.06%) |
Mar 25, 2010 | 6.759 | 6.811 | 6.713 | 6.719 | 4,019,034 | +0.02(+0.31%) |
Mar 24, 2010 | 6.625 | 6.744 | 6.614 | 6.698 | 4,409,906 | +0.04(+0.60%) |
Mar 23, 2010 | 6.683 | 6.690 | 6.591 | 6.658 | 2,961,302 | -0.01(-0.19%) |
Mar 22, 2010 | 6.539 | 6.692 | 6.539 | 6.671 | 2,167,065 | +0.09(+1.36%) |
Mar 19, 2010 | 6.648 | 6.650 | 6.541 | 6.581 | 4,650,733 | -0.05(-0.72%) |
Mar 18, 2010 | 6.650 | 6.740 | 6.612 | 6.629 | 3,084,780 | -0.02(-0.31%) |
Mar 17, 2010 | 6.627 | 6.677 | 6.581 | 6.650 | 4,421,133 | +0.04(+0.57%) |
Mar 16, 2010 | 6.527 | 6.629 | 6.470 | 6.612 | 2,956,426 | +0.11(+1.77%) |
Mar 15, 2010 | 6.449 | 6.533 | 6.439 | 6.498 | 2,118,538 | -0.04(-0.54%) |
Mar 12, 2010 | 6.573 | 6.577 | 6.481 | 6.533 | 2,812,769 | -0.00(-0.03%) |
Mar 11, 2010 | 6.383 | 6.543 | 6.364 | 6.535 | 4,195,781 | +0.10(+1.59%) |
Mar 10, 2010 | 6.347 | 6.433 | 6.318 | 6.433 | 6,767,911 | +0.08(+1.32%) |
Mar 09, 2010 | 6.333 | 6.483 | 6.301 | 6.349 | 3,740,279 | -0.01(-0.16%) |
Mar 08, 2010 | 6.253 | 6.383 | 6.220 | 6.360 | 3,692,364 | +0.10(+1.53%) |
Mar 05, 2010 | 6.193 | 6.274 | 6.157 | 6.264 | 2,465,060 | +0.11(+1.76%) |
Mar 04, 2010 | 6.120 | 6.163 | 6.084 | 6.155 | 2,529,819 | +0.04(+0.65%) |
Mar 03, 2010 | 6.159 | 6.178 | 6.095 | 6.115 | 1,601,969 | -0.03(-0.41%) |
Mar 02, 2010 | 6.195 | 6.195 | 6.111 | 6.140 | 2,619,091 | -0.02(-0.27%) |
Mar 01, 2010 | 6.118 | 6.176 | 6.069 | 6.157 | 2,846,947 | +0.09(+1.51%) |
Feb 26, 2010 | 6.090 | 6.153 | 6.049 | 6.065 | 3,075,541 | -0.02(-0.27%) |
Feb 25, 2010 | 6.017 | 6.082 | 5.982 | 6.082 | 4,802,288 | -0.03(-0.48%) |
Feb 24, 2010 | 6.132 | 6.140 | 6.074 | 6.111 | 4,204,153 | -0.02(-0.31%) |
Feb 23, 2010 | 6.134 | 6.209 | 6.103 | 6.130 | 6,195,022 | -0.13(-2.10%) |
Feb 22, 2010 | 6.249 | 6.295 | 6.186 | 6.262 | 1,864,995 | +0.05(+0.77%) |
Feb 19, 2010 | 6.237 | 6.270 | 6.176 | 6.214 | 2,272,679 | -0.02(-0.33%) |
Feb 18, 2010 | 6.076 | 6.262 | 6.036 | 6.234 | 2,933,911 | +0.17(+2.79%) |
Feb 17, 2010 | 6.015 | 6.086 | 6.003 | 6.065 | 2,991,849 | +0.05(+0.80%) |
Feb 16, 2010 | 5.976 | 6.044 | 5.936 | 6.017 | 3,688,782 | +0.12(+2.05%) |
Feb 12, 2010 | 5.729 | 5.896 | 5.896 | 5.896 | 3,732,472 | +0.08(+1.40%) |
Feb 11, 2010 | 5.919 | 5.919 | 5.708 | 5.815 | 6,480,957 | +0.07(+1.16%) |
Feb 10, 2010 | 5.815 | 5.836 | 5.656 | 5.748 | 6,330,360 | -0.03(-0.60%) |
Feb 09, 2010 | 5.959 | 5.992 | 5.752 | 5.782 | 7,037,722 | -0.09(-1.47%) |
Feb 08, 2010 | 6.064 | 6.105 | 5.854 | 5.869 | 3,563,980 | -0.21(-3.39%) |
Feb 05, 2010 | 5.984 | 6.101 | 5.885 | 6.074 | 3,597,695 | +0.10(+1.69%) |
Feb 04, 2010 | 6.146 | 6.171 | 5.955 | 5.974 | 5,578,422 | -0.23(-3.74%) |
Feb 03, 2010 | 6.268 | 6.276 | 6.132 | 6.206 | 3,024,476 | -0.11(-1.76%) |
Feb 02, 2010 | 6.301 | 6.356 | 6.188 | 6.317 | 6,474,905 | +0.06(+0.92%) |
Feb 01, 2010 | 6.235 | 6.305 | 6.212 | 6.259 | 3,194,186 | +0.05(+0.76%) |
Jan 29, 2010 | 6.229 | 6.288 | 6.161 | 6.212 | 6,074,285 | -0.00(-0.07%) |
Jan 28, 2010 | 6.311 | 6.323 | 6.140 | 6.216 | 4,101,942 | -0.07(-1.08%) |
Jan 27, 2010 | 6.173 | 6.296 | 6.124 | 6.284 | 4,850,730 | +0.07(+1.09%) |
Jan 26, 2010 | 6.329 | 6.381 | 6.208 | 6.216 | 5,169,788 | -0.16(-2.45%) |
Jan 25, 2010 | 6.440 | 6.447 | 6.276 | 6.373 | 3,126,478 | +0.01(+0.10%) |
Jan 22, 2010 | 6.492 | 6.564 | 6.362 | 6.366 | 5,809,357 | -0.12(-1.78%) |
Jan 21, 2010 | 6.636 | 6.658 | 6.465 | 6.482 | 6,793,175 | -0.13(-1.96%) |
Jan 20, 2010 | 6.529 | 6.638 | 6.469 | 6.611 | 4,201,911 | -0.00(-0.03%) |
Jan 19, 2010 | 6.488 | 6.628 | 6.465 | 6.613 | 4,244,049 | +0.14(+2.16%) |
Jan 15, 2010 | 6.494 | 6.473 | 6.473 | 6.473 | 4,751,169 | -0.03(-0.51%) |
Jan 14, 2010 | 6.492 | 6.549 | 6.426 | 6.506 | 2,792,598 | -0.03(-0.41%) |
Jan 13, 2010 | 6.484 | 6.547 | 6.383 | 6.533 | 4,946,702 | +0.07(+1.02%) |
Jan 12, 2010 | 6.498 | 6.558 | 6.420 | 6.467 | 6,040,565 | -0.09(-1.44%) |
Jan 11, 2010 | 6.574 | 6.582 | 6.504 | 6.562 | 3,664,795 | +0.04(+0.57%) |
Jan 08, 2010 | 6.531 | 6.566 | 6.455 | 6.525 | 4,205,631 | -0.05(-0.69%) |
Jan 07, 2010 | 6.500 | 6.586 | 6.354 | 6.570 | 6,857,382 | +0.12(+1.85%) |
Jan 06, 2010 | 6.492 | 6.580 | 6.408 | 6.451 | 6,223,307 | -0.03(-0.41%) |
Jan 05, 2010 | 6.611 | 6.644 | 6.426 | 6.477 | 8,579,946 | -0.18(-2.69%) |
Jan 04, 2010 | 6.905 | 6.987 | 6.605 | 6.656 | 6,392,779 | -0.20(-2.94%) |
Dec 31, 2009 | 6.948 | 6.858 | 6.858 | 6.858 | 4,091,744 | -0.07(-1.07%) |
Dec 30, 2009 | 6.922 | 6.948 | 6.821 | 6.932 | 2,992,964 | -0.02(-0.30%) |
Dec 29, 2009 | 7.205 | 7.205 | 6.926 | 6.952 | 2,337,663 | -0.21(-2.96%) |
Dec 28, 2009 | 7.094 | 7.247 | 7.082 | 7.164 | 3,543,190 | +0.06(+0.90%) |
Dec 24, 2009 | 7.076 | 7.101 | 7.033 | 7.101 | 962,872 | +0.07(+1.02%) |
Dec 23, 2009 | 7.012 | 7.105 | 6.989 | 7.029 | 2,672,807 | +0.03(+0.50%) |
Dec 22, 2009 | 6.932 | 6.994 | 6.874 | 6.994 | 3,035,691 | +0.07(+1.07%) |
Dec 21, 2009 | 6.796 | 6.936 | 6.788 | 6.920 | 2,797,310 | +0.16(+2.40%) |
Dec 18, 2009 | 6.718 | 6.769 | 6.611 | 6.757 | 6,036,047 | +0.10(+1.48%) |
Dec 17, 2009 | 6.642 | 6.761 | 6.597 | 6.658 | 5,987,247 | -0.25(-3.57%) |
Dec 16, 2009 | 6.846 | 6.938 | 6.716 | 6.905 | 8,823,107 | +0.11(+1.67%) |
Dec 15, 2009 | 6.829 | 6.866 | 6.737 | 6.792 | 4,478,801 | -0.09(-1.34%) |
Dec 14, 2009 | 6.741 | 6.885 | 6.741 | 6.885 | 7,197,647 | +0.12(+1.76%) |
Dec 11, 2009 | 6.734 | 6.772 | 6.658 | 6.765 | 3,730,037 | +0.09(+1.36%) |
Dec 10, 2009 | 6.718 | 6.732 | 6.619 | 6.675 | 3,430,349 | +0.02(+0.31%) |
Dec 09, 2009 | 6.693 | 6.747 | 6.636 | 6.654 | 3,905,558 | -0.03(-0.52%) |
Dec 08, 2009 | 6.619 | 6.774 | 6.549 | 6.689 | 5,860,507 | +0.03(+0.53%) |
Dec 07, 2009 | 6.693 | 6.753 | 6.564 | 6.654 | 5,293,153 | -0.10(-1.49%) |
Dec 04, 2009 | 6.599 | 6.786 | 6.599 | 6.755 | 6,387,123 | +0.29(+4.52%) |
Dec 03, 2009 | 6.514 | 6.665 | 6.436 | 6.463 | 5,170,439 | -0.02(-0.35%) |
Dec 02, 2009 | 6.401 | 6.564 | 6.375 | 6.486 | 6,076,770 | +0.05(+0.80%) |
Dec 01, 2009 | 6.356 | 6.463 | 6.305 | 6.434 | 5,824,793 | +0.14(+2.22%) |
Nov 30, 2009 | 6.068 | 6.327 | 6.007 | 6.294 | 6,369,781 | +0.22(+3.55%) |
Nov 27, 2009 | 6.060 | 6.202 | 6.013 | 6.079 | 2,118,783 | -0.19(-2.95%) |
Nov 25, 2009 | 6.299 | 6.354 | 6.239 | 6.264 | 2,859,615 | +0.01(+0.20%) |
Nov 24, 2009 | 6.317 | 6.352 | 6.196 | 6.251 | 3,947,886 | -0.08(-1.33%) |
Nov 23, 2009 | 6.264 | 6.414 | 6.264 | 6.336 | 5,467,156 | +0.15(+2.46%) |
Nov 20, 2009 | 6.171 | 6.229 | 6.142 | 6.183 | 3,438,718 | -0.02(-0.36%) |
Nov 19, 2009 | 6.266 | 6.272 | 6.155 | 6.206 | 4,222,938 | -0.15(-2.30%) |
Nov 18, 2009 | 6.169 | 6.383 | 6.128 | 6.352 | 4,702,559 | +0.20(+3.24%) |
Nov 17, 2009 | 6.206 | 6.325 | 6.136 | 6.153 | 4,876,314 | -0.14(-2.19%) |
Nov 16, 2009 | 6.140 | 6.354 | 6.120 | 6.290 | 6,178,033 | +0.21(+3.52%) |
Nov 13, 2009 | 6.011 | 6.083 | 5.951 | 6.076 | 4,948,763 | +0.11(+1.79%) |
Nov 12, 2009 | 6.066 | 6.120 | 5.949 | 5.970 | 4,950,247 | -0.22(-3.62%) |
Nov 11, 2009 | 6.157 | 6.229 | 6.085 | 6.194 | 5,828,163 | +0.13(+2.10%) |
Nov 10, 2009 | 6.140 | 6.140 | 5.992 | 6.066 | 4,494,674 | -0.13(-2.06%) |
Nov 09, 2009 | 5.941 | 6.206 | 5.920 | 6.194 | 6,377,295 | +0.34(+5.76%) |
Nov 06, 2009 | 5.908 | 5.996 | 5.819 | 5.856 | 6,411,812 | -0.15(-2.43%) |
Nov 05, 2009 | 5.887 | 6.025 | 5.821 | 6.002 | 5,715,059 | +0.19(+3.18%) |
Nov 04, 2009 | 5.961 | 6.005 | 5.797 | 5.817 | 6,553,380 | -0.05(-0.88%) |
Nov 03, 2009 | 5.564 | 5.883 | 5.554 | 5.869 | 6,120,591 | +0.22(+3.82%) |
Nov 02, 2009 | 5.727 | 5.733 | 5.470 | 5.653 | 5,615,761 | -0.01(-0.11%) |
Oct 30, 2009 | 5.675 | 5.756 | 5.511 | 5.659 | 9,499,198 | -0.08(-1.47%) |
Oct 29, 2009 | 5.651 | 5.771 | 5.581 | 5.743 | 7,476,522 | +0.14(+2.57%) |
Oct 28, 2009 | 5.840 | 5.939 | 5.587 | 5.599 | 5,689,041 | -0.30(-5.02%) |
Oct 27, 2009 | 6.042 | 6.081 | 5.869 | 5.896 | 4,572,959 | -0.13(-2.15%) |
Oct 26, 2009 | 6.039 | 6.151 | 6.000 | 6.025 | 6,078,725 | +0.01(+0.10%) |
Oct 23, 2009 | 6.025 | 6.058 | 5.970 | 6.019 | 3,866,182 | -0.07(-1.08%) |
Oct 22, 2009 | 5.996 | 6.099 | 5.867 | 6.085 | 6,293,549 | +0.10(+1.65%) |
Oct 21, 2009 | 5.924 | 6.155 | 5.924 | 5.986 | 6,617,479 | -0.10(-1.62%) |
Oct 20, 2009 | 6.060 | 6.118 | 6.056 | 6.085 | 2,884,650 | -0.18(-2.86%) |
Oct 19, 2009 | 6.161 | 6.276 | 6.097 | 6.264 | 2,535,962 | +0.12(+2.01%) |
Oct 16, 2009 | 6.262 | 6.290 | 6.074 | 6.140 | 3,484,246 | -0.20(-3.21%) |
Oct 15, 2009 | 6.418 | 6.461 | 6.294 | 6.344 | 5,267,525 | -0.17(-2.59%) |
Oct 14, 2009 | 6.401 | 6.549 | 6.366 | 6.512 | 3,563,104 | +0.23(+3.67%) |
Oct 13, 2009 | 6.375 | 6.379 | 6.212 | 6.282 | 2,458,479 | -0.11(-1.67%) |
Oct 12, 2009 | 6.358 | 6.455 | 6.338 | 6.389 | 2,022,495 | -0.02(-0.32%) |
Oct 09, 2009 | 6.294 | 6.414 | 6.216 | 6.410 | 2,535,690 | +0.08(+1.23%) |
Oct 08, 2009 | 6.276 | 6.397 | 6.239 | 6.331 | 4,157,565 | +0.14(+2.26%) |
Oct 07, 2009 | 6.126 | 6.225 | 6.081 | 6.192 | 3,902,670 | +0.02(+0.37%) |
Oct 06, 2009 | 6.266 | 6.344 | 6.048 | 6.169 | 4,073,152 | -0.02(-0.37%) |
Oct 05, 2009 | 6.183 | 6.305 | 6.126 | 6.192 | 5,990,266 | +0.08(+1.31%) |
Oct 02, 2009 | 6.070 | 6.336 | 6.062 | 6.111 | 5,249,930 | -0.08(-1.33%) |
Oct 01, 2009 | 6.467 | 6.467 | 6.175 | 6.194 | 5,624,592 | -0.27(-4.23%) |
Sep 30, 2009 | 6.484 | 6.541 | 6.286 | 6.467 | 7,009,920 | +0.02(+0.26%) |
Sep 29, 2009 | 6.554 | 6.619 | 6.428 | 6.451 | 6,377,100 | +0.10(+1.59%) |
Sep 28, 2009 | 6.216 | 6.551 | 6.181 | 6.350 | 4,264,493 | +0.20(+3.24%) |
Sep 25, 2009 | 6.107 | 6.202 | 6.033 | 6.151 | 3,224,133 | +0.04(+0.64%) |
Sep 24, 2009 | 6.455 | 6.508 | 6.068 | 6.111 | 9,085,875 | -0.30(-4.68%) |
Sep 23, 2009 | 6.796 | 6.796 | 6.395 | 6.412 | 4,446,817 | -0.34(-5.05%) |
Sep 22, 2009 | 6.611 | 6.786 | 6.611 | 6.753 | 3,120,915 | +0.19(+2.91%) |
Sep 21, 2009 | 6.574 | 6.706 | 6.539 | 6.562 | 3,871,955 | -0.15(-2.30%) |
Sep 18, 2009 | 6.755 | 6.821 | 6.588 | 6.716 | 4,785,551 | -0.02(-0.31%) |
Sep 17, 2009 | 6.737 | 7.010 | 6.595 | 6.737 | 3,132,815 | +0.16(+2.44%) |
Sep 16, 2009 | 6.572 | 6.767 | 6.531 | 6.576 | 5,208,799 | +0.07(+1.11%) |
Sep 15, 2009 | 6.434 | 6.595 | 6.334 | 6.504 | 3,454,752 | +0.08(+1.31%) |
Sep 14, 2009 | 6.124 | 6.436 | 6.093 | 6.420 | 2,374,933 | +0.21(+3.38%) |
Sep 11, 2009 | 6.303 | 6.350 | 6.169 | 6.210 | 3,509,772 | -0.09(-1.47%) |
Sep 10, 2009 | 6.210 | 6.309 | 6.122 | 6.303 | 2,888,161 | +0.08(+1.26%) |
Sep 09, 2009 | 6.107 | 6.262 | 6.050 | 6.225 | 4,651,536 | +0.09(+1.51%) |
Sep 08, 2009 | 5.863 | 6.134 | 5.863 | 6.132 | 5,673,665 | +0.30(+5.15%) |
Sep 04, 2009 | 5.764 | 5.836 | 5.657 | 5.832 | 2,544,769 | +0.04(+0.75%) |
Sep 03, 2009 | 5.696 | 5.813 | 5.622 | 5.789 | 5,385,010 | +0.14(+2.51%) |
Sep 02, 2009 | 5.706 | 5.739 | 5.624 | 5.647 | 5,688,959 | -0.08(-1.40%) |
Sep 01, 2009 | 5.961 | 6.072 | 5.725 | 5.727 | 8,116,685 | -0.31(-5.18%) |
Aug 31, 2009 | 5.883 | 6.072 | 5.867 | 6.039 | 10,035,793 | +0.08(+1.28%) |
Aug 28, 2009 | 6.021 | 6.056 | 5.852 | 5.963 | 5,797,166 | +0.02(+0.35%) |
Aug 27, 2009 | 5.990 | 5.990 | 5.756 | 5.943 | 5,892,306 | -0.02(-0.34%) |
Aug 26, 2009 | 5.974 | 6.007 | 5.873 | 5.963 | 5,732,750 | -0.04(-0.62%) |
Aug 25, 2009 | 5.992 | 6.087 | 5.941 | 6.000 | 6,088,558 | +0.06(+0.97%) |
Aug 24, 2009 | 5.896 | 6.011 | 5.859 | 5.943 | 6,587,659 | -0.09(-1.57%) |
Aug 21, 2009 | 5.963 | 6.185 | 5.922 | 6.037 | 5,336,001 | +0.18(+3.05%) |
Aug 20, 2009 | 5.632 | 5.875 | 5.632 | 5.859 | 6,802,503 | +0.21(+3.64%) |
Aug 19, 2009 | 5.653 | 5.721 | 5.587 | 5.653 | 4,528,988 | -0.08(-1.40%) |
Aug 18, 2009 | 5.756 | 5.811 | 5.721 | 5.733 | 5,783,778 | -0.13(-2.21%) |
Aug 17, 2009 | 5.836 | 5.974 | 5.717 | 5.863 | 8,772,726 | -0.20(-3.32%) |
Aug 14, 2009 | 6.031 | 6.072 | 5.918 | 6.064 | 5,105,995 | +0.02(+0.37%) |
Aug 13, 2009 | 6.196 | 6.282 | 5.941 | 6.042 | 3,493,019 | -0.13(-2.03%) |
Aug 12, 2009 | 5.959 | 6.245 | 5.928 | 6.167 | 6,494,211 | +0.23(+3.95%) |
Aug 11, 2009 | 5.976 | 6.002 | 5.809 | 5.933 | 4,747,901 | -0.09(-1.43%) |
Aug 10, 2009 | 6.222 | 6.268 | 5.974 | 6.019 | 4,717,541 | -0.28(-4.50%) |
Aug 07, 2009 | 6.136 | 6.408 | 5.994 | 6.303 | 5,994,492 | +0.30(+5.04%) |
Aug 06, 2009 | 6.076 | 6.270 | 5.856 | 6.000 | 8,647,848 | -0.01(-0.14%) |
Aug 05, 2009 | 5.725 | 6.025 | 5.708 | 6.009 | 8,003,216 | +0.28(+4.81%) |
Aug 04, 2009 | 5.381 | 5.842 | 5.371 | 5.733 | 9,904,637 | +0.28(+5.09%) |
Aug 03, 2009 | 5.344 | 5.484 | 5.312 | 5.455 | 4,962,876 | +0.19(+3.59%) |
Jul 31, 2009 | 5.205 | 5.309 | 5.188 | 5.266 | 4,212,595 | +0.04(+0.83%) |
Jul 30, 2009 | 4.995 | 5.324 | 4.964 | 5.223 | 7,374,588 | +0.28(+5.66%) |
Jul 29, 2009 | 4.931 | 5.028 | 4.851 | 4.943 | 4,407,903 | -0.02(-0.41%) |
Jul 28, 2009 | 4.919 | 4.989 | 4.861 | 4.964 | 3,368,793 | +0.01(+0.21%) |
Jul 27, 2009 | 4.869 | 4.987 | 4.824 | 4.954 | 6,300,576 | +0.12(+2.51%) |
Jul 24, 2009 | 4.789 | 4.853 | 4.723 | 4.832 | 3,540 | +0.01(+0.21%) |
Jul 23, 2009 | 4.616 | 4.867 | 4.614 | 4.822 | 7,220,202 | +0.18(+3.95%) |
Jul 22, 2009 | 4.575 | 4.680 | 4.545 | 4.639 | 5,470,488 | +0.04(+0.80%) |
Jul 21, 2009 | 4.635 | 4.682 | 4.491 | 4.602 | 3,139,788 | -0.06(-1.32%) |
Jul 20, 2009 | 4.563 | 4.674 | 4.534 | 4.664 | 4,474,950 | +0.17(+3.70%) |
Jul 17, 2009 | 4.616 | 4.625 | 4.460 | 4.497 | 4,813,902 | -0.11(-2.37%) |
Jul 16, 2009 | 4.444 | 4.627 | 4.409 | 4.606 | 4,325,655 | +0.08(+1.73%) |
Jul 15, 2009 | 4.413 | 4.565 | 4.374 | 4.528 | 4,786,669 | +0.17(+4.02%) |
Jul 14, 2009 | 4.331 | 4.382 | 4.213 | 4.353 | 4,167,607 | +0.01(+0.28%) |
Jul 13, 2009 | 4.203 | 4.357 | 4.109 | 4.341 | 6,515,473 | +0.20(+4.92%) |
Jul 10, 2009 | 4.119 | 4.170 | 3.979 | 4.137 | 3,963,832 | -0.00(-0.10%) |
Jul 09, 2009 | 4.257 | 4.298 | 4.129 | 4.141 | 4,101,854 | -0.07(-1.76%) |
Jul 08, 2009 | 4.304 | 4.304 | 4.109 | 4.215 | 10,582,095 | +0.01(+0.20%) |
Jul 07, 2009 | 4.396 | 4.415 | 4.197 | 4.207 | 4,992,540 | -0.23(-5.23%) |
Jul 06, 2009 | 4.347 | 4.444 | 4.242 | 4.440 | 6,052,518 | +0.07(+1.60%) |
Jul 02, 2009 | 4.575 | 4.575 | 4.300 | 4.370 | 5,547,430 | -0.26(-5.68%) |
Jul 01, 2009 | 4.596 | 4.725 | 4.596 | 4.633 | 2,568,792 | +0.03(+0.72%) |
Jun 30, 2009 | 4.598 | 4.631 | 4.555 | 4.600 | 3,233,849 | +0.03(+0.72%) |
Jun 29, 2009 | 4.627 | 4.631 | 4.487 | 4.567 | 3,812,154 | -0.06(-1.38%) |
Jun 26, 2009 | 4.481 | 4.656 | 4.440 | 4.631 | 9,840,134 | +0.15(+3.30%) |
Jun 25, 2009 | 4.347 | 4.485 | 4.335 | 4.483 | 4,858,102 | +0.09(+2.01%) |
Jun 24, 2009 | 4.361 | 4.454 | 4.337 | 4.394 | 4,596,126 | +0.07(+1.52%) |
Jun 23, 2009 | 4.240 | 4.407 | 4.201 | 4.329 | 5,770,458 | +0.11(+2.63%) |
Jun 22, 2009 | 4.394 | 4.419 | 4.203 | 4.218 | 6,383,879 | -0.23(-5.13%) |
Jun 19, 2009 | 4.361 | 4.454 | 4.312 | 4.446 | 7,041,505 | +0.12(+2.76%) |
Jun 18, 2009 | 4.287 | 4.372 | 4.215 | 4.327 | 3,376,121 | +0.07(+1.69%) |
Jun 17, 2009 | 4.341 | 4.421 | 4.236 | 4.255 | 5,887,200 | -0.10(-2.36%) |
Jun 16, 2009 | 4.454 | 4.526 | 4.283 | 4.357 | 3,630,968 | -0.07(-1.62%) |
Jun 15, 2009 | 4.600 | 4.600 | 4.384 | 4.429 | 6,983,903 | -0.23(-4.98%) |
Jun 12, 2009 | 4.505 | 4.666 | 4.483 | 4.662 | 4,039,053 | +0.17(+3.71%) |
Jun 11, 2009 | 4.602 | 4.719 | 4.481 | 4.495 | 4,272,935 | -0.12(-2.67%) |
Jun 10, 2009 | 4.839 | 4.861 | 4.477 | 4.619 | 6,946,273 | -0.16(-3.40%) |
Jun 09, 2009 | 4.843 | 4.874 | 4.721 | 4.781 | 3,734,579 | -0.04(-0.77%) |
Jun 08, 2009 | 4.816 | 4.894 | 4.725 | 4.818 | 3,596,815 | -0.03(-0.68%) |
Jun 05, 2009 | 5.028 | 5.046 | 4.787 | 4.851 | 6,377,791 | -0.10(-2.08%) |
Jun 04, 2009 | 4.799 | 5.020 | 4.799 | 4.954 | 5,653,595 | +0.10(+2.03%) |
Jun 03, 2009 | 4.832 | 4.855 | 4.730 | 4.855 | 4,841,908 | -0.01(-0.13%) |
Jun 02, 2009 | 4.793 | 4.945 | 4.746 | 4.861 | 7,204,888 | +0.01(+0.13%) |
Jun 01, 2009 | 4.730 | 4.987 | 4.635 | 4.855 | 9,538,004 | +0.20(+4.38%) |
May 29, 2009 | 4.579 | 4.662 | 4.427 | 4.651 | 11,694,369 | +0.11(+2.49%) |
May 28, 2009 | 4.468 | 4.549 | 4.390 | 4.538 | 12,566,133 | +0.08(+1.89%) |
May 27, 2009 | 4.557 | 4.586 | 4.405 | 4.454 | 40,036,020 | -0.34(-7.12%) |
May 26, 2009 | 4.462 | 4.824 | 4.374 | 4.795 | 7,450,952 | +0.30(+6.73%) |
May 22, 2009 | 4.668 | 4.717 | 4.485 | 4.493 | 3,751,994 | -0.15(-3.23%) |
May 21, 2009 | 4.600 | 4.748 | 4.516 | 4.643 | 4,263,034 | -0.04(-0.92%) |
May 20, 2009 | 4.680 | 4.931 | 4.649 | 4.686 | 8,005,643 | -0.13(-2.61%) |
May 19, 2009 | 4.773 | 4.960 | 4.682 | 4.812 | 7,565,073 | -0.06(-1.31%) |
May 18, 2009 | 4.526 | 4.908 | 4.485 | 4.876 | 8,477,876 | +0.46(+10.33%) |
May 15, 2009 | 4.464 | 4.514 | 4.355 | 4.419 | 11,574,987 | -0.06(-1.38%) |
May 14, 2009 | 4.139 | 4.542 | 4.069 | 4.481 | 13,647,445 | +0.29(+6.87%) |
May 13, 2009 | 4.489 | 4.489 | 4.166 | 4.193 | 9,200,414 | -0.37(-8.03%) |
May 12, 2009 | 4.666 | 4.707 | 4.411 | 4.559 | 6,179,579 | -0.06(-1.38%) |
May 11, 2009 | 4.742 | 4.758 | 4.606 | 4.623 | 8,106,049 | -0.24(-4.87%) |
May 08, 2009 | 4.610 | 4.871 | 4.594 | 4.859 | 11,441,891 | +0.30(+6.49%) |
May 07, 2009 | 4.993 | 5.003 | 4.487 | 4.563 | 8,919,774 | -0.36(-7.27%) |
May 06, 2009 | 4.900 | 4.997 | 4.721 | 4.921 | 7,143,424 | +0.09(+1.83%) |
May 05, 2009 | 4.806 | 4.937 | 4.703 | 4.832 | 8,053,368 | -0.09(-1.80%) |
May 04, 2009 | 4.664 | 4.952 | 4.579 | 4.921 | 11,871,616 | +0.26(+5.60%) |