Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.468 | 9.611 | 9.433 | 9.451 | 14,435,809 | -0.08(-0.84%) |
Feb 25, 2010 | 9.415 | 9.557 | 9.308 | 9.531 | 17,139,884 | +0.01(+0.09%) |
Feb 24, 2010 | 9.397 | 9.602 | 9.397 | 9.522 | 12,488,124 | +0.14(+1.52%) |
Feb 23, 2010 | 9.451 | 9.575 | 9.335 | 9.380 | 14,657,102 | -0.07(-0.75%) |
Feb 22, 2010 | 9.602 | 9.628 | 9.442 | 9.451 | 17,033,322 | -0.14(-1.48%) |
Feb 19, 2010 | 9.602 | 9.806 | 9.575 | 9.593 | 22,524,062 | -0.05(-0.55%) |
Feb 18, 2010 | 9.842 | 9.851 | 9.566 | 9.646 | 24,550,950 | -0.13(-1.36%) |
Feb 17, 2010 | 9.674 | 9.832 | 9.639 | 9.780 | 22,547,708 | +0.12(+1.27%) |
Feb 16, 2010 | 9.753 | 9.780 | 9.626 | 9.657 | 16,782,804 | -0.09(-0.90%) |
Feb 12, 2010 | 9.622 | 9.744 | 9.744 | 9.744 | 22,395,158 | +0.04(+0.36%) |
Feb 11, 2010 | 9.385 | 9.815 | 9.341 | 9.709 | 64,251,880 | +0.85(+9.61%) |
Feb 10, 2010 | 8.902 | 9.034 | 8.850 | 8.858 | 47,874,036 | +0.04(+0.49%) |
Feb 09, 2010 | 8.859 | 8.955 | 8.788 | 8.815 | 23,318,200 | -0.10(-1.08%) |
Feb 08, 2010 | 8.902 | 9.052 | 8.832 | 8.911 | 11,867,321 | -0.04(-0.49%) |
Feb 05, 2010 | 8.964 | 9.060 | 8.780 | 8.955 | 17,422,580 | +0.04(+0.49%) |
Feb 04, 2010 | 9.139 | 9.148 | 8.876 | 8.911 | 14,198,773 | -0.26(-2.87%) |
Feb 03, 2010 | 9.043 | 9.262 | 8.999 | 9.174 | 24,289,708 | +0.18(+2.05%) |
Feb 02, 2010 | 8.841 | 8.999 | 8.815 | 8.990 | 17,210,102 | +0.15(+1.69%) |
Feb 01, 2010 | 8.876 | 8.911 | 8.797 | 8.841 | 15,928,123 | -0.07(-0.79%) |
Jan 29, 2010 | 9.043 | 9.122 | 8.859 | 8.911 | 15,709,130 | -0.08(-0.88%) |
Jan 28, 2010 | 9.069 | 9.131 | 8.920 | 8.990 | 21,306,160 | -0.10(-1.06%) |
Jan 27, 2010 | 8.745 | 9.113 | 8.727 | 9.087 | 27,020,128 | +0.31(+3.50%) |
Jan 26, 2010 | 8.867 | 8.920 | 8.710 | 8.780 | 48,026,020 | -0.10(-1.09%) |
Jan 25, 2010 | 9.104 | 9.201 | 8.867 | 8.876 | 34,835,744 | -0.21(-2.36%) |
Jan 22, 2010 | 9.262 | 9.332 | 9.034 | 9.091 | 14,376,306 | -0.20(-2.12%) |
Jan 21, 2010 | 9.499 | 9.595 | 9.183 | 9.288 | 21,911,068 | -0.20(-2.13%) |
Jan 20, 2010 | 9.455 | 9.516 | 9.315 | 9.490 | 27,388,418 | -0.02(-0.18%) |
Jan 19, 2010 | 9.560 | 9.604 | 9.429 | 9.508 | 19,257,860 | -0.04(-0.46%) |
Jan 15, 2010 | 9.666 | 9.552 | 9.552 | 9.552 | 25,585,362 | +0.03(+0.28%) |
Jan 14, 2010 | 9.464 | 9.604 | 9.464 | 9.525 | 12,142,637 | -0.04(-0.46%) |
Jan 13, 2010 | 9.560 | 9.626 | 9.477 | 9.569 | 16,231,977 | +0.12(+1.30%) |
Jan 12, 2010 | 9.385 | 9.508 | 9.315 | 9.446 | 24,514,884 | -0.11(-1.10%) |
Jan 11, 2010 | 9.569 | 9.630 | 9.499 | 9.552 | 9,990,827 | -0.01(-0.09%) |
Jan 08, 2010 | 9.622 | 9.692 | 9.543 | 9.560 | 12,545,829 | -0.08(-0.82%) |
Jan 07, 2010 | 9.736 | 9.815 | 9.588 | 9.639 | 17,547,440 | -0.24(-2.40%) |
Jan 06, 2010 | 9.876 | 9.981 | 9.832 | 9.876 | 7,453,896 | -0.05(-0.53%) |
Jan 05, 2010 | 9.860 | 9.964 | 9.832 | 9.929 | 12,958,817 | +0.02(+0.18%) |
Jan 04, 2010 | 9.850 | 10.04 | 9.780 | 9.911 | 10,610,702 | +0.17(+1.71%) |
Dec 31, 2009 | 9.955 | 9.744 | 9.744 | 9.744 | 6,763,149 | -0.25(-2.46%) |
Dec 30, 2009 | 9.902 | 10.02 | 9.841 | 9.990 | 7,900,534 | +0.09(+0.89%) |
Dec 29, 2009 | 10.02 | 10.03 | 9.894 | 9.902 | 5,461,503 | -0.08(-0.79%) |
Dec 28, 2009 | 10.08 | 10.08 | 9.920 | 9.981 | 6,126,347 | -0.05(-0.52%) |
Dec 24, 2009 | 10.04 | 10.06 | 9.911 | 10.03 | 3,785,797 | +0.07(+0.70%) |
Dec 23, 2009 | 9.516 | 9.999 | 9.490 | 9.964 | 18,084,530 | +0.43(+4.51%) |
Dec 22, 2009 | 9.683 | 9.709 | 9.473 | 9.534 | 12,190,784 | -0.10(-1.00%) |
Dec 21, 2009 | 9.718 | 9.780 | 9.560 | 9.630 | 8,862,834 | -0.07(-0.72%) |
Dec 18, 2009 | 9.543 | 9.718 | 9.473 | 9.701 | 13,856,873 | +0.26(+2.79%) |
Dec 17, 2009 | 9.543 | 9.543 | 9.367 | 9.438 | 8,723,352 | -0.12(-1.28%) |
Dec 16, 2009 | 9.481 | 9.630 | 9.481 | 9.560 | 10,802,739 | +0.10(+1.02%) |
Dec 15, 2009 | 9.473 | 9.613 | 9.341 | 9.464 | 9,287,529 | -0.04(-0.37%) |
Dec 14, 2009 | 9.507 | 9.653 | 9.464 | 9.499 | 10,464,846 | +0.07(+0.74%) |
Dec 11, 2009 | 9.569 | 9.604 | 9.411 | 9.429 | 14,482,018 | -0.01(-0.09%) |
Dec 10, 2009 | 9.490 | 9.543 | 9.306 | 9.438 | 14,026,135 | -0.03(-0.28%) |
Dec 09, 2009 | 9.455 | 9.552 | 9.315 | 9.464 | 12,948,104 | +0.04(+0.47%) |
Dec 08, 2009 | 9.402 | 9.560 | 9.323 | 9.420 | 16,500,325 | -0.17(-1.74%) |
Dec 07, 2009 | 9.692 | 9.744 | 9.560 | 9.587 | 14,723,656 | -0.09(-0.91%) |
Dec 04, 2009 | 9.929 | 9.964 | 9.516 | 9.674 | 29,887,616 | -0.24(-2.39%) |
Dec 03, 2009 | 9.999 | 10.09 | 9.894 | 9.911 | 15,471,466 | -0.04(-0.35%) |
Dec 02, 2009 | 10.21 | 10.23 | 9.929 | 9.946 | 19,324,612 | -0.28(-2.74%) |
Dec 01, 2009 | 10.05 | 10.31 | 10.05 | 10.23 | 15,198,907 | +0.24(+2.37%) |
Nov 30, 2009 | 10.05 | 10.15 | 9.911 | 9.990 | 13,459,928 | -0.17(-1.67%) |
Nov 27, 2009 | 10.03 | 10.32 | 9.920 | 10.16 | 11,646,129 | +0.02(+0.21%) |
Nov 25, 2009 | 9.999 | 10.24 | 9.990 | 10.14 | 9,795,383 | +0.14(+1.40%) |
Nov 24, 2009 | 10.04 | 10.11 | 9.920 | 9.999 | 10,877,776 | -0.04(-0.44%) |
Nov 23, 2009 | 10.13 | 10.15 | 9.964 | 10.04 | 15,621,368 | +0.06(+0.62%) |
Nov 20, 2009 | 10.01 | 10.14 | 9.929 | 9.981 | 14,003,248 | -0.17(-1.64%) |
Nov 19, 2009 | 10.32 | 10.36 | 10.06 | 10.15 | 24,032,038 | -0.26(-2.53%) |
Nov 18, 2009 | 10.37 | 10.44 | 10.20 | 10.41 | 19,711,146 | +0.16(+1.54%) |
Nov 17, 2009 | 10.24 | 10.26 | 10.06 | 10.25 | 11,600,238 | -0.03(-0.26%) |
Nov 16, 2009 | 10.29 | 10.45 | 10.21 | 10.28 | 17,805,070 | +0.03(+0.26%) |
Nov 13, 2009 | 10.19 | 10.29 | 10.09 | 10.25 | 23,961,728 | +0.22(+2.19%) |
Nov 12, 2009 | 10.11 | 10.26 | 9.946 | 10.03 | 35,984,868 | +0.05(+0.53%) |
Nov 11, 2009 | 10.10 | 10.17 | 9.692 | 9.981 | 34,137,284 | -0.04(-0.35%) |
Nov 10, 2009 | 10.31 | 10.32 | 9.955 | 10.02 | 23,282,710 | -0.11(-1.04%) |
Nov 09, 2009 | 10.11 | 10.17 | 9.990 | 10.12 | 24,974,146 | +0.25(+2.58%) |
Nov 06, 2009 | 9.911 | 10.03 | 9.762 | 9.867 | 30,463,012 | +0.33(+3.50%) |
Nov 05, 2009 | 9.595 | 9.666 | 9.442 | 9.534 | 25,113,054 | +0.17(+1.78%) |
Nov 04, 2009 | 9.385 | 9.477 | 9.306 | 9.367 | 17,231,742 | +0.05(+0.57%) |
Nov 03, 2009 | 9.056 | 9.350 | 8.990 | 9.315 | 32,839,440 | +0.22(+2.41%) |
Nov 02, 2009 | 9.481 | 9.543 | 9.060 | 9.095 | 37,308,868 | -0.40(-4.25%) |
Oct 30, 2009 | 9.797 | 9.815 | 9.473 | 9.499 | 23,566,150 | -0.23(-2.34%) |
Oct 29, 2009 | 9.771 | 9.815 | 9.516 | 9.727 | 41,870,164 | -0.26(-2.63%) |
Oct 28, 2009 | 10.27 | 10.30 | 9.955 | 9.990 | 20,499,962 | -0.26(-2.57%) |
Oct 27, 2009 | 10.56 | 10.67 | 10.18 | 10.25 | 21,907,946 | -0.31(-2.91%) |
Oct 26, 2009 | 10.70 | 10.83 | 10.50 | 10.56 | 11,449,480 | -0.14(-1.31%) |
Oct 23, 2009 | 10.80 | 11.10 | 10.63 | 10.70 | 16,037,643 | -0.18(-1.61%) |
Oct 22, 2009 | 10.79 | 10.95 | 10.72 | 10.88 | 9,038,510 | +0.06(+0.57%) |
Oct 21, 2009 | 10.93 | 11.13 | 10.81 | 10.81 | 9,502,439 | -0.11(-1.04%) |
Oct 20, 2009 | 10.85 | 11.03 | 10.81 | 10.93 | 11,548,610 | -0.06(-0.56%) |
Oct 19, 2009 | 10.92 | 11.03 | 10.82 | 10.99 | 11,112,569 | +0.17(+1.54%) |
Oct 16, 2009 | 10.93 | 10.93 | 10.67 | 10.82 | 13,293,420 | -0.15(-1.36%) |
Oct 15, 2009 | 11.07 | 11.18 | 10.90 | 10.97 | 15,547,297 | -0.18(-1.57%) |
Oct 14, 2009 | 10.99 | 11.18 | 10.94 | 11.15 | 9,583,934 | +0.19(+1.76%) |
Oct 13, 2009 | 10.95 | 11.09 | 10.80 | 10.95 | 11,396,521 | +0.08(+0.73%) |
Oct 12, 2009 | 11.21 | 11.26 | 10.76 | 10.88 | 20,931,006 | -0.23(-2.05%) |
Oct 09, 2009 | 11.31 | 11.31 | 11.05 | 11.10 | 11,664,227 | -0.20(-1.78%) |
Oct 08, 2009 | 11.14 | 11.37 | 11.02 | 11.31 | 19,695,084 | +0.27(+2.46%) |
Oct 07, 2009 | 10.74 | 11.05 | 10.73 | 11.03 | 14,219,834 | +0.32(+3.03%) |
Oct 06, 2009 | 10.53 | 10.77 | 10.48 | 10.71 | 14,020,502 | +0.29(+2.78%) |
Oct 05, 2009 | 10.46 | 10.57 | 10.38 | 10.42 | 12,637,022 | +0.01(+0.08%) |
Oct 02, 2009 | 10.40 | 10.61 | 10.39 | 10.41 | 13,965,139 | -0.14(-1.33%) |
Oct 01, 2009 | 10.74 | 10.80 | 10.39 | 10.55 | 21,769,414 | -0.32(-2.91%) |
Sep 30, 2009 | 11.00 | 11.03 | 10.77 | 10.87 | 18,189,430 | -0.03(-0.24%) |
Sep 29, 2009 | 10.85 | 11.11 | 10.83 | 10.89 | 16,049,352 | +0.01(+0.08%) |
Sep 28, 2009 | 10.94 | 11.08 | 10.83 | 10.88 | 14,446,327 | +0.04(+0.32%) |
Sep 25, 2009 | 10.78 | 10.93 | 10.67 | 10.85 | 12,580,174 | +0.08(+0.73%) |
Sep 24, 2009 | 10.99 | 11.07 | 10.66 | 10.77 | 11,020,339 | -0.20(-1.84%) |
Sep 23, 2009 | 10.93 | 11.15 | 10.88 | 10.97 | 18,528,984 | +0.13(+1.21%) |
Sep 22, 2009 | 10.87 | 10.95 | 10.60 | 10.84 | 15,045,644 | +0.06(+0.57%) |
Sep 21, 2009 | 10.20 | 10.82 | 10.20 | 10.78 | 23,935,810 | +0.44(+4.24%) |
Sep 18, 2009 | 10.62 | 10.68 | 10.34 | 10.34 | 19,104,846 | -0.21(-1.99%) |
Sep 17, 2009 | 10.38 | 10.66 | 10.21 | 10.55 | 19,151,436 | +0.23(+2.21%) |
Sep 16, 2009 | 10.20 | 10.35 | 9.999 | 10.32 | 22,698,434 | +0.20(+1.99%) |
Sep 15, 2009 | 10.34 | 10.34 | 9.990 | 10.12 | 17,511,882 | -0.18(-1.70%) |
Sep 14, 2009 | 10.35 | 10.50 | 10.25 | 10.30 | 13,640,309 | -0.08(-0.76%) |
Sep 11, 2009 | 10.23 | 10.44 | 10.17 | 10.38 | 24,826,068 | +0.21(+2.07%) |
Sep 10, 2009 | 10.30 | 10.36 | 10.09 | 10.17 | 20,727,958 | -0.06(-0.60%) |
Sep 09, 2009 | 10.49 | 10.50 | 10.16 | 10.23 | 16,374,139 | -0.25(-2.35%) |
Sep 08, 2009 | 10.38 | 10.50 | 10.32 | 10.47 | 14,662,301 | +0.20(+1.96%) |
Sep 04, 2009 | 10.16 | 10.30 | 10.09 | 10.27 | 11,859,416 | +0.14(+1.38%) |
Sep 03, 2009 | 10.30 | 10.31 | 9.999 | 10.13 | 14,216,470 | -0.08(-0.77%) |
Sep 02, 2009 | 10.08 | 10.30 | 9.981 | 10.21 | 15,358,862 | +0.19(+1.93%) |
Sep 01, 2009 | 10.21 | 10.32 | 9.867 | 10.02 | 15,991,937 | -0.17(-1.64%) |
Aug 31, 2009 | 10.47 | 10.47 | 10.06 | 10.18 | 21,862,092 | -0.07(-0.68%) |
Aug 28, 2009 | 10.29 | 10.45 | 10.16 | 10.25 | 14,643,216 | +0.05(+0.52%) |
Aug 27, 2009 | 10.40 | 10.48 | 10.17 | 10.20 | 22,370,934 | -0.12(-1.19%) |
Aug 26, 2009 | 10.36 | 10.38 | 10.17 | 10.32 | 21,780,520 | -0.09(-0.84%) |
Aug 25, 2009 | 10.67 | 10.77 | 10.35 | 10.41 | 17,405,484 | -0.25(-2.38%) |
Aug 24, 2009 | 11.04 | 11.04 | 10.57 | 10.67 | 13,096,349 | -0.04(-0.41%) |
Aug 21, 2009 | 10.61 | 10.79 | 10.61 | 10.71 | 16,175,481 | +0.11(+1.08%) |
Aug 20, 2009 | 10.55 | 10.66 | 10.53 | 10.60 | 22,910,296 | +0.03(+0.25%) |
Aug 19, 2009 | 10.69 | 10.80 | 10.51 | 10.57 | 28,480,732 | -0.14(-1.31%) |
Aug 18, 2009 | 10.59 | 10.72 | 10.58 | 10.71 | 15,071,801 | +0.16(+1.50%) |
Aug 17, 2009 | 10.83 | 10.91 | 10.53 | 10.55 | 20,618,794 | -0.58(-5.20%) |
Aug 14, 2009 | 10.72 | 11.15 | 10.67 | 11.13 | 16,977,848 | +0.30(+2.75%) |
Aug 13, 2009 | 10.93 | 10.99 | 10.81 | 10.83 | 11,449,266 | -0.05(-0.48%) |
Aug 12, 2009 | 10.63 | 11.05 | 10.57 | 10.88 | 15,789,833 | +0.25(+2.31%) |
Aug 11, 2009 | 10.84 | 10.88 | 10.60 | 10.64 | 11,418,493 | -0.19(-1.78%) |
Aug 10, 2009 | 10.94 | 10.97 | 10.74 | 10.83 | 13,026,684 | -0.10(-0.88%) |
Aug 07, 2009 | 11.31 | 11.40 | 10.90 | 10.93 | 22,341,322 | -0.28(-2.50%) |
Aug 06, 2009 | 10.54 | 11.36 | 10.48 | 11.21 | 42,708,760 | +1.08(+10.65%) |
Aug 05, 2009 | 10.50 | 10.52 | 10.03 | 10.13 | 25,149,214 | -0.25(-2.37%) |
Aug 04, 2009 | 10.07 | 10.51 | 10.02 | 10.38 | 18,388,610 | +0.32(+3.23%) |
Aug 03, 2009 | 10.21 | 10.26 | 9.973 | 10.05 | 18,398,888 | +0.01(+0.09%) |
Jul 31, 2009 | 9.955 | 10.16 | 9.955 | 10.04 | 10,430,619 | +0.04(+0.44%) |
Jul 30, 2009 | 10.10 | 10.30 | 9.973 | 9.999 | 12,175,278 | +0.03(+0.26%) |
Jul 29, 2009 | 9.955 | 10.23 | 9.876 | 9.973 | 23,327,490 | -0.01(-0.09%) |
Jul 28, 2009 | 9.736 | 9.999 | 9.464 | 9.981 | 32,977,122 | +0.11(+1.16%) |
Jul 27, 2009 | 10.19 | 10.24 | 9.780 | 9.867 | 18,932,582 | -0.25(-2.51%) |
Jul 24, 2009 | 10.10 | 10.17 | 9.850 | 10.12 | 16,677,052 | -0.15(-1.45%) |
Jul 23, 2009 | 10.18 | 10.32 | 10.07 | 10.27 | 17,883,928 | +0.00(+0.00%) |
Jul 22, 2009 | 10.31 | 10.40 | 10.12 | 10.27 | 13,696,790 | -0.20(-1.93%) |
Jul 21, 2009 | 10.49 | 10.57 | 10.36 | 10.47 | 14,287,993 | -0.04(-0.33%) |
Jul 20, 2009 | 10.32 | 10.53 | 10.31 | 10.51 | 15,807,082 | +0.25(+2.39%) |
Jul 17, 2009 | 10.17 | 10.34 | 10.10 | 10.26 | 16,100,509 | +0.12(+1.21%) |
Jul 16, 2009 | 10.15 | 10.18 | 10.04 | 10.14 | 17,611,658 | +0.00(+0.00%) |
Jul 15, 2009 | 10.12 | 10.24 | 9.999 | 10.14 | 12,795,961 | +0.18(+1.85%) |
Jul 14, 2009 | 9.911 | 9.990 | 9.753 | 9.955 | 17,200,476 | +0.01(+0.09%) |
Jul 13, 2009 | 9.823 | 10.01 | 9.622 | 9.946 | 17,742,122 | +0.04(+0.44%) |
Jul 10, 2009 | 9.999 | 10.19 | 9.841 | 9.902 | 14,976,878 | -0.23(-2.25%) |
Jul 09, 2009 | 10.19 | 10.24 | 10.01 | 10.13 | 17,380,120 | +0.06(+0.61%) |
Jul 08, 2009 | 10.31 | 10.38 | 9.946 | 10.07 | 22,168,778 | -0.26(-2.55%) |
Jul 07, 2009 | 10.73 | 10.79 | 10.31 | 10.33 | 10,541,196 | -0.36(-3.36%) |
Jul 06, 2009 | 10.84 | 10.84 | 10.57 | 10.69 | 8,448,968 | -0.20(-1.85%) |
Jul 02, 2009 | 11.14 | 11.18 | 10.77 | 10.89 | 7,534,449 | -0.29(-2.59%) |
Jul 01, 2009 | 11.16 | 11.39 | 10.95 | 11.18 | 9,333,634 | +0.11(+0.95%) |
Jun 30, 2009 | 11.15 | 11.26 | 11.00 | 11.08 | 11,092,199 | -0.07(-0.63%) |
Jun 29, 2009 | 11.18 | 11.26 | 11.09 | 11.15 | 8,580,792 | +0.04(+0.39%) |
Jun 26, 2009 | 11.20 | 11.25 | 11.01 | 11.10 | 19,651,894 | +0.02(+0.16%) |
Jun 25, 2009 | 11.01 | 11.11 | 10.81 | 11.09 | 8,467,351 | +0.18(+1.69%) |
Jun 24, 2009 | 10.84 | 11.03 | 10.74 | 10.90 | 10,992,538 | +0.17(+1.55%) |
Jun 23, 2009 | 10.90 | 10.92 | 10.59 | 10.74 | 9,882,211 | -0.08(-0.73%) |
Jun 22, 2009 | 11.17 | 11.22 | 10.81 | 10.81 | 10,714,259 | -0.48(-4.27%) |
Jun 19, 2009 | 11.18 | 11.41 | 11.09 | 11.30 | 11,220,208 | +0.28(+2.55%) |
Jun 18, 2009 | 11.12 | 11.18 | 10.88 | 11.02 | 7,963,885 | -0.13(-1.18%) |
Jun 17, 2009 | 10.85 | 11.28 | 10.81 | 11.15 | 12,113,019 | +0.36(+3.33%) |
Jun 16, 2009 | 10.94 | 11.09 | 10.79 | 10.79 | 12,192,747 | -0.08(-0.73%) |
Jun 15, 2009 | 11.34 | 11.36 | 10.76 | 10.87 | 14,808,105 | -0.51(-4.47%) |
Jun 12, 2009 | 11.40 | 11.40 | 11.03 | 11.38 | 7,154,786 | -0.04(-0.31%) |
Jun 11, 2009 | 11.19 | 11.53 | 11.19 | 11.41 | 17,282,714 | +0.18(+1.56%) |
Jun 10, 2009 | 11.32 | 11.34 | 10.81 | 11.24 | 15,882,745 | +0.06(+0.55%) |
Jun 09, 2009 | 11.32 | 11.34 | 11.12 | 11.17 | 9,838,196 | -0.02(-0.16%) |
Jun 08, 2009 | 11.02 | 11.23 | 10.93 | 11.19 | 8,726,028 | -0.02(-0.16%) |
Jun 05, 2009 | 11.21 | 11.38 | 10.95 | 11.21 | 15,096,306 | +0.02(+0.16%) |
Jun 04, 2009 | 10.79 | 11.21 | 10.74 | 11.19 | 15,374,215 | +0.47(+4.42%) |
Jun 03, 2009 | 10.72 | 10.80 | 10.51 | 10.72 | 9,740,646 | -0.08(-0.73%) |
Jun 02, 2009 | 10.66 | 10.90 | 10.56 | 10.80 | 17,959,660 | +0.16(+1.48%) |
Jun 01, 2009 | 10.84 | 10.84 | 10.58 | 10.64 | 11,477,320 | +0.04(+0.41%) |
May 29, 2009 | 10.42 | 10.60 | 10.17 | 10.60 | 14,740,964 | +0.27(+2.63%) |
May 28, 2009 | 10.15 | 10.36 | 9.999 | 10.32 | 9,970,024 | +0.29(+2.89%) |
May 27, 2009 | 10.11 | 10.30 | 9.999 | 10.03 | 9,543,293 | -0.03(-0.26%) |
May 26, 2009 | 9.499 | 10.09 | 9.499 | 10.06 | 10,440,999 | +0.29(+2.96%) |
May 22, 2009 | 9.666 | 9.867 | 9.639 | 9.771 | 10,760,444 | +0.00(+0.00%) |
May 21, 2009 | 9.718 | 9.806 | 9.516 | 9.771 | 17,189,580 | -0.24(-2.37%) |
May 20, 2009 | 10.07 | 10.24 | 9.973 | 10.01 | 14,367,826 | -0.02(-0.18%) |
May 19, 2009 | 10.13 | 10.20 | 9.920 | 10.03 | 18,106,876 | -0.23(-2.22%) |
May 18, 2009 | 10.35 | 10.35 | 10.17 | 10.25 | 16,861,266 | +0.08(+0.78%) |
May 15, 2009 | 10.13 | 10.31 | 10.06 | 10.17 | 21,808,512 | +0.08(+0.78%) |
May 14, 2009 | 9.937 | 10.18 | 9.841 | 10.10 | 13,488,056 | +0.18(+1.77%) |
May 13, 2009 | 9.981 | 9.999 | 9.806 | 9.920 | 12,647,073 | -0.08(-0.79%) |
May 12, 2009 | 10.21 | 10.21 | 9.889 | 9.999 | 13,988,357 | -0.09(-0.87%) |
May 11, 2009 | 10.29 | 10.30 | 10.09 | 10.09 | 15,885,854 | -0.27(-2.62%) |
May 08, 2009 | 9.999 | 10.62 | 9.964 | 10.36 | 28,089,632 | +0.71(+7.36%) |
May 07, 2009 | 9.727 | 9.823 | 9.385 | 9.648 | 17,378,928 | +0.03(+0.27%) |
May 06, 2009 | 9.674 | 9.771 | 9.394 | 9.622 | 10,859,906 | +0.00(+0.00%) |
May 05, 2009 | 9.692 | 9.894 | 9.420 | 9.622 | 11,354,736 | -0.07(-0.72%) |
May 04, 2009 | 9.639 | 9.766 | 9.508 | 9.692 | 9,506,770 | +0.18(+1.94%) |
May 01, 2009 | 9.543 | 9.613 | 9.385 | 9.508 | 8,461,099 | +0.06(+0.65%) |
Apr 30, 2009 | 9.560 | 9.674 | 9.297 | 9.446 | 10,484,911 | +0.04(+0.37%) |
Apr 29, 2009 | 9.455 | 9.797 | 9.332 | 9.411 | 17,511,432 | +0.42(+4.68%) |
Apr 28, 2009 | 9.139 | 9.280 | 8.990 | 8.990 | 8,448,242 | -0.25(-2.75%) |
Apr 27, 2009 | 8.990 | 9.411 | 8.964 | 9.245 | 10,254,792 | +0.12(+1.35%) |
Apr 24, 2009 | 8.885 | 9.192 | 8.780 | 9.122 | 13,302,533 | +0.35(+4.00%) |
Apr 23, 2009 | 8.788 | 8.902 | 8.666 | 8.771 | 10,848,922 | -0.05(-0.60%) |
Apr 22, 2009 | 8.867 | 9.148 | 8.771 | 8.824 | 11,609,192 | -0.14(-1.57%) |
Apr 21, 2009 | 8.771 | 9.027 | 8.692 | 8.964 | 12,153,297 | +0.18(+2.00%) |
Apr 20, 2009 | 9.271 | 9.271 | 8.762 | 8.788 | 13,596,770 | -0.48(-5.20%) |
Apr 17, 2009 | 8.885 | 9.411 | 8.780 | 9.271 | 20,025,686 | +0.39(+4.34%) |
Apr 16, 2009 | 9.464 | 9.525 | 8.762 | 8.885 | 41,547,844 | +0.09(+1.00%) |
Apr 15, 2009 | 8.797 | 9.034 | 8.639 | 8.797 | 18,265,614 | -0.04(-0.40%) |
Apr 14, 2009 | 9.315 | 9.429 | 8.788 | 8.832 | 23,744,046 | -0.51(-5.45%) |
Apr 13, 2009 | 9.332 | 9.438 | 9.166 | 9.341 | 8,709,302 | -0.04(-0.37%) |
Apr 09, 2009 | 9.473 | 9.473 | 9.183 | 9.376 | 13,779,590 | +0.17(+1.81%) |
Apr 08, 2009 | 9.306 | 9.604 | 9.104 | 9.209 | 13,746,694 | +0.07(+0.77%) |
Apr 07, 2009 | 9.402 | 9.446 | 9.052 | 9.139 | 11,596,796 | -0.36(-3.79%) |
Apr 06, 2009 | 9.657 | 9.744 | 9.367 | 9.499 | 8,896,143 | -0.25(-2.52%) |
Apr 03, 2009 | 9.630 | 9.894 | 9.402 | 9.744 | 12,234,191 | +0.18(+1.83%) |
Apr 02, 2009 | 9.280 | 9.823 | 9.174 | 9.569 | 18,494,790 | +0.37(+4.00%) |
Apr 01, 2009 | 9.052 | 9.297 | 8.990 | 9.201 | 11,529,294 | +0.03(+0.29%) |
Mar 31, 2009 | 9.113 | 9.341 | 8.981 | 9.174 | 11,152,723 | +0.20(+2.25%) |
Mar 30, 2009 | 9.174 | 9.236 | 8.832 | 8.973 | 11,330,127 | -0.61(-6.32%) |
Mar 26, 2009 | 9.069 | 9.578 | 9.052 | 9.578 | 17,382,660 | +0.58(+6.43%) |
Mar 25, 2009 | 9.078 | 9.209 | 8.736 | 8.999 | 12,146,580 | +0.02(+0.20%) |
Mar 24, 2009 | 9.157 | 9.157 | 8.824 | 8.981 | 13,615,510 | -0.18(-2.01%) |
Mar 23, 2009 | 8.938 | 9.174 | 8.885 | 9.166 | 15,913,388 | +0.40(+4.60%) |
Mar 20, 2009 | 8.946 | 9.183 | 8.683 | 8.762 | 22,915,104 | +0.08(+0.91%) |
Mar 19, 2009 | 8.587 | 8.710 | 8.508 | 8.683 | 14,638,325 | +0.19(+2.27%) |
Mar 18, 2009 | 8.315 | 8.525 | 8.122 | 8.490 | 22,475,556 | +0.10(+1.15%) |
Mar 17, 2009 | 8.341 | 8.446 | 8.192 | 8.394 | 22,719,506 | +0.08(+0.95%) |
Mar 16, 2009 | 8.701 | 8.727 | 8.280 | 8.315 | 18,742,702 | -0.35(-4.05%) |
Mar 13, 2009 | 8.780 | 8.815 | 8.236 | 8.666 | 39,860,248 | -0.10(-1.10%) |
Mar 12, 2009 | 9.034 | 9.034 | 8.271 | 8.762 | 57,376,960 | -0.38(-4.13%) |
Mar 11, 2009 | 9.245 | 9.297 | 8.964 | 9.139 | 19,892,204 | -0.04(-0.38%) |
Mar 10, 2009 | 9.078 | 9.288 | 8.981 | 9.174 | 24,193,606 | +0.25(+2.75%) |
Mar 09, 2009 | 8.981 | 9.209 | 8.832 | 8.929 | 20,635,032 | -0.13(-1.45%) |
Mar 06, 2009 | 8.832 | 9.060 | 8.753 | 9.060 | 23,508,420 | +0.25(+2.89%) |
Mar 05, 2009 | 8.736 | 8.990 | 8.701 | 8.806 | 18,173,134 | -0.03(-0.30%) |
Mar 04, 2009 | 8.780 | 8.981 | 8.727 | 8.832 | 19,878,786 | +0.15(+1.72%) |