Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.12 | 14.34 | 13.73 | 13.76 | 11,769,866 | -0.50(-3.51%) |
Mar 30, 2010 | 14.77 | 14.78 | 14.22 | 14.26 | 8,939,784 | -0.33(-2.28%) |
Mar 29, 2010 | 14.74 | 15.06 | 14.51 | 14.59 | 5,612,241 | +0.19(+1.33%) |
Mar 26, 2010 | 14.81 | 15.13 | 14.32 | 14.40 | 5,025,191 | -0.22(-1.50%) |
Mar 25, 2010 | 15.50 | 15.70 | 14.61 | 14.62 | 4,015,091 | -0.65(-4.26%) |
Mar 24, 2010 | 15.19 | 15.60 | 15.00 | 15.27 | 3,827,503 | -0.10(-0.65%) |
Mar 23, 2010 | 14.74 | 15.40 | 14.60 | 15.37 | 4,158,284 | +0.69(+4.70%) |
Mar 22, 2010 | 13.85 | 14.72 | 13.51 | 14.68 | 3,843,410 | +0.36(+2.51%) |
Mar 19, 2010 | 15.03 | 15.09 | 14.20 | 14.32 | 5,877,679 | -0.69(-4.60%) |
Mar 18, 2010 | 15.44 | 15.54 | 14.88 | 15.01 | 3,704,083 | -0.38(-2.47%) |
Mar 17, 2010 | 15.02 | 15.56 | 15.02 | 15.39 | 4,361,049 | +0.55(+3.70%) |
Mar 16, 2010 | 14.70 | 14.90 | 14.53 | 14.84 | 3,329,323 | +0.35(+2.42%) |
Mar 15, 2010 | 14.19 | 14.74 | 14.06 | 14.49 | 3,514,453 | -0.28(-1.90%) |
Mar 12, 2010 | 14.91 | 15.15 | 14.67 | 14.77 | 3,208,666 | +0.05(+0.34%) |
Mar 11, 2010 | 14.85 | 14.85 | 14.34 | 14.72 | 4,849,426 | -0.27(-1.80%) |
Mar 10, 2010 | 14.84 | 15.40 | 14.75 | 14.99 | 4,501,726 | +0.24(+1.63%) |
Mar 09, 2010 | 14.61 | 15.05 | 14.36 | 14.75 | 3,893,130 | -0.28(-1.86%) |
Mar 08, 2010 | 15.09 | 15.35 | 14.77 | 15.03 | 6,056,342 | +0.20(+1.35%) |
Mar 05, 2010 | 14.43 | 14.90 | 14.32 | 14.83 | 6,011,707 | +0.74(+5.25%) |
Mar 04, 2010 | 14.14 | 14.43 | 13.83 | 14.09 | 5,250,280 | +0.23(+1.66%) |
Mar 03, 2010 | 13.49 | 14.22 | 13.43 | 13.86 | 5,476,841 | +0.42(+3.12%) |
Mar 02, 2010 | 13.42 | 13.84 | 13.34 | 13.44 | 8,500,731 | +0.26(+1.97%) |
Mar 01, 2010 | 12.32 | 13.27 | 12.25 | 13.18 | 5,687,949 | +1.00(+8.21%) |
Feb 26, 2010 | 11.91 | 12.22 | 11.64 | 12.18 | 5,733,674 | +0.37(+3.13%) |
Feb 25, 2010 | 11.10 | 11.89 | 11.00 | 11.81 | 7,142,801 | +0.39(+3.42%) |
Feb 24, 2010 | 12.07 | 12.12 | 11.13 | 11.42 | 12,736,759 | -1.32(-10.36%) |
Feb 23, 2010 | 13.45 | 13.46 | 12.56 | 12.74 | 6,170,686 | -0.77(-5.70%) |
Feb 22, 2010 | 13.71 | 13.92 | 13.47 | 13.51 | 3,629,442 | -0.02(-0.15%) |
Feb 19, 2010 | 13.30 | 13.65 | 13.15 | 13.53 | 3,828,081 | +0.12(+0.89%) |
Feb 18, 2010 | 13.10 | 13.50 | 12.98 | 13.41 | 3,716,063 | +0.11(+0.83%) |
Feb 17, 2010 | 13.65 | 13.70 | 12.84 | 13.30 | 4,836,487 | -0.06(-0.45%) |
Feb 16, 2010 | 13.15 | 13.52 | 13.08 | 13.36 | 4,365,731 | +0.73(+5.78%) |
Feb 12, 2010 | 12.25 | 12.63 | 12.63 | 12.63 | 5,767,100 | +0.09(+0.72%) |
Feb 11, 2010 | 11.76 | 12.62 | 11.50 | 12.54 | 5,293,427 | +0.92(+7.92%) |
Feb 10, 2010 | 11.78 | 11.89 | 11.30 | 11.62 | 5,225,623 | -0.04(-0.34%) |
Feb 09, 2010 | 11.11 | 11.88 | 11.10 | 11.66 | 6,565,362 | +0.83(+7.66%) |
Feb 08, 2010 | 11.25 | 11.50 | 10.62 | 10.83 | 4,843,658 | -0.29(-2.61%) |
Feb 05, 2010 | 10.97 | 11.16 | 10.13 | 11.12 | 10,163,725 | +0.12(+1.09%) |
Feb 04, 2010 | 11.90 | 11.90 | 11.00 | 11.00 | 7,864,917 | -1.19(-9.76%) |
Feb 03, 2010 | 12.55 | 12.64 | 12.05 | 12.19 | 4,933,606 | -0.46(-3.62%) |
Feb 02, 2010 | 12.45 | 12.86 | 12.20 | 12.65 | 5,340,020 | +0.38(+3.08%) |
Feb 01, 2010 | 11.57 | 12.30 | 11.46 | 12.27 | 5,417,551 | +0.95(+8.39%) |
Jan 29, 2010 | 12.10 | 12.36 | 11.19 | 11.32 | 6,370,915 | -0.46(-3.90%) |
Jan 28, 2010 | 12.91 | 12.99 | 11.55 | 11.78 | 7,062,169 | -0.97(-7.61%) |
Jan 27, 2010 | 13.03 | 13.46 | 12.25 | 12.75 | 5,415,001 | -0.41(-3.12%) |
Jan 26, 2010 | 13.02 | 13.49 | 12.51 | 13.16 | 5,047,984 | +0.02(+0.15%) |
Jan 25, 2010 | 13.42 | 13.84 | 12.85 | 13.14 | 4,900,532 | +0.02(+0.15%) |
Jan 22, 2010 | 13.67 | 14.32 | 12.97 | 13.12 | 6,545,074 | -0.87(-6.20%) |
Jan 21, 2010 | 15.48 | 15.50 | 13.96 | 13.99 | 6,210,392 | -1.63(-10.45%) |
Jan 20, 2010 | 15.91 | 15.97 | 15.24 | 15.62 | 4,295,605 | -0.55(-3.40%) |
Jan 19, 2010 | 15.44 | 16.19 | 15.11 | 16.17 | 3,749,778 | +0.56(+3.59%) |
Jan 15, 2010 | 16.53 | 15.61 | 15.61 | 15.61 | 4,015,300 | -0.92(-5.57%) |
Jan 14, 2010 | 16.64 | 16.89 | 16.45 | 16.53 | 2,131,031 | -0.10(-0.60%) |
Jan 13, 2010 | 16.70 | 16.81 | 15.92 | 16.63 | 3,776,990 | +0.25(+1.53%) |
Jan 12, 2010 | 16.88 | 17.09 | 16.12 | 16.38 | 6,726,928 | -1.67(-9.25%) |
Jan 11, 2010 | 18.39 | 18.77 | 17.60 | 18.05 | 5,241,227 | +0.22(+1.23%) |
Jan 08, 2010 | 16.81 | 17.92 | 16.80 | 17.83 | 4,538,269 | +0.82(+4.82%) |
Jan 07, 2010 | 17.09 | 17.23 | 16.70 | 17.01 | 3,924,321 | -0.37(-2.13%) |
Jan 06, 2010 | 16.96 | 17.48 | 16.96 | 17.38 | 4,917,068 | +0.47(+2.78%) |
Jan 05, 2010 | 17.30 | 17.48 | 16.61 | 16.91 | 6,488,499 | -0.31(-1.80%) |
Jan 04, 2010 | 16.71 | 17.30 | 16.55 | 17.22 | 4,422,565 | +1.03(+6.36%) |
Dec 31, 2009 | 16.33 | 16.19 | 16.19 | 16.19 | 2,075,700 | -0.19(-1.16%) |
Dec 30, 2009 | 16.29 | 16.39 | 15.80 | 16.38 | 5,419,522 | -0.04(-0.24%) |
Dec 29, 2009 | 16.53 | 16.75 | 16.10 | 16.42 | 3,484,052 | +0.08(+0.49%) |
Dec 28, 2009 | 16.66 | 16.90 | 16.17 | 16.34 | 3,457,132 | -0.13(-0.79%) |
Dec 24, 2009 | 16.48 | 16.66 | 16.36 | 16.47 | 2,081,825 | +0.14(+0.88%) |
Dec 23, 2009 | 15.87 | 16.40 | 15.65 | 16.33 | 4,070,224 | +0.59(+3.72%) |
Dec 22, 2009 | 15.44 | 15.80 | 14.67 | 15.74 | 7,147,858 | +0.20(+1.29%) |
Dec 21, 2009 | 15.73 | 16.10 | 15.52 | 15.54 | 6,478,743 | +0.12(+0.78%) |
Dec 18, 2009 | 14.70 | 15.44 | 14.45 | 15.42 | 9,319,217 | +1.03(+7.16%) |
Dec 17, 2009 | 14.10 | 14.61 | 14.01 | 14.39 | 5,492,540 | -0.02(-0.14%) |
Dec 16, 2009 | 13.33 | 14.45 | 13.33 | 14.41 | 11,014,963 | +1.32(+10.08%) |
Dec 15, 2009 | 12.83 | 13.43 | 12.71 | 13.09 | 5,285,998 | -0.34(-2.53%) |
Dec 14, 2009 | 13.45 | 13.55 | 12.80 | 13.43 | 8,769,467 | +0.82(+6.50%) |
Dec 11, 2009 | 11.75 | 12.74 | 11.70 | 12.61 | 10,346,621 | +1.13(+9.84%) |
Dec 10, 2009 | 11.07 | 11.71 | 11.05 | 11.48 | 7,934,386 | +0.53(+4.84%) |
Dec 09, 2009 | 10.51 | 10.96 | 10.37 | 10.95 | 3,913,826 | +0.51(+4.89%) |
Dec 08, 2009 | 10.43 | 10.70 | 10.20 | 10.44 | 3,156,938 | -0.22(-2.06%) |
Dec 07, 2009 | 10.20 | 10.86 | 10.19 | 10.66 | 4,231,903 | +0.34(+3.29%) |
Dec 04, 2009 | 10.81 | 10.88 | 9.970 | 10.32 | 5,571,381 | -0.08(-0.77%) |
Dec 03, 2009 | 10.90 | 10.90 | 10.36 | 10.40 | 4,079,807 | -0.46(-4.24%) |
Dec 02, 2009 | 10.21 | 10.86 | 10.15 | 10.86 | 5,257,745 | +0.69(+6.78%) |
Dec 01, 2009 | 9.960 | 10.32 | 9.840 | 10.17 | 4,388,409 | +0.42(+4.31%) |
Nov 30, 2009 | 9.760 | 9.920 | 9.550 | 9.750 | 3,220,230 | +0.01(+0.10%) |
Nov 27, 2009 | 9.300 | 9.920 | 9.280 | 9.740 | 2,984,262 | -0.36(-3.56%) |
Nov 25, 2009 | 9.860 | 10.15 | 9.820 | 10.10 | 3,652,297 | +0.33(+3.38%) |
Nov 24, 2009 | 9.700 | 9.860 | 9.464 | 9.770 | 2,463,746 | -0.01(-0.10%) |
Nov 23, 2009 | 10.16 | 10.23 | 9.660 | 9.780 | 3,736,312 | -0.11(-1.11%) |
Nov 20, 2009 | 9.580 | 9.890 | 9.560 | 9.890 | 3,996,068 | +0.14(+1.44%) |
Nov 19, 2009 | 9.990 | 10.03 | 9.500 | 9.750 | 5,513,472 | -0.51(-4.97%) |
Nov 18, 2009 | 10.08 | 10.35 | 9.920 | 10.26 | 4,929,928 | +0.36(+3.64%) |
Nov 17, 2009 | 9.400 | 9.960 | 9.250 | 9.900 | 4,157,220 | +0.41(+4.32%) |
Nov 16, 2009 | 9.260 | 9.620 | 9.260 | 9.490 | 3,918,817 | +0.40(+4.40%) |
Nov 13, 2009 | 9.010 | 9.190 | 8.860 | 9.090 | 3,093,115 | +0.07(+0.78%) |
Nov 12, 2009 | 9.240 | 9.480 | 8.990 | 9.020 | 3,303,631 | -0.37(-3.94%) |
Nov 11, 2009 | 9.440 | 9.660 | 9.300 | 9.390 | 3,163,209 | +0.08(+0.86%) |
Nov 10, 2009 | 9.410 | 9.540 | 9.072 | 9.310 | 3,797,833 | -0.17(-1.79%) |
Nov 09, 2009 | 9.230 | 9.480 | 9.200 | 9.480 | 3,995,711 | +0.49(+5.45%) |
Nov 06, 2009 | 8.650 | 9.190 | 8.620 | 8.990 | 3,530,929 | +0.05(+0.56%) |
Nov 05, 2009 | 8.690 | 8.940 | 8.590 | 8.940 | 4,253,961 | +0.42(+4.93%) |
Nov 04, 2009 | 8.990 | 9.060 | 8.460 | 8.520 | 4,923,547 | -0.18(-2.07%) |
Nov 03, 2009 | 8.340 | 8.760 | 8.161 | 8.700 | 6,099,985 | +0.25(+2.96%) |
Nov 02, 2009 | 8.810 | 9.100 | 8.150 | 8.450 | 6,194,501 | -0.22(-2.54%) |
Oct 30, 2009 | 9.290 | 9.330 | 8.320 | 8.670 | 9,630,436 | -0.61(-6.57%) |
Oct 29, 2009 | 8.670 | 9.370 | 8.630 | 9.280 | 6,503,077 | +0.99(+11.94%) |
Oct 28, 2009 | 9.060 | 9.100 | 8.260 | 8.290 | 10,247,364 | -0.76(-8.40%) |
Oct 27, 2009 | 9.780 | 9.860 | 9.020 | 9.050 | 5,812,376 | -0.68(-6.99%) |
Oct 26, 2009 | 10.35 | 10.74 | 9.670 | 9.730 | 7,114,080 | -0.59(-5.72%) |
Oct 23, 2009 | 10.53 | 10.99 | 10.28 | 10.32 | 5,091,741 | -0.45(-4.18%) |
Oct 22, 2009 | 10.88 | 10.93 | 10.45 | 10.77 | 5,058,208 | -0.04(-0.37%) |
Oct 21, 2009 | 10.56 | 11.34 | 10.50 | 10.81 | 7,196,930 | +0.09(+0.84%) |
Oct 20, 2009 | 10.61 | 11.30 | 10.60 | 10.72 | 6,041,455 | -0.18(-1.65%) |
Oct 19, 2009 | 10.74 | 10.96 | 10.45 | 10.90 | 3,444,915 | +0.25(+2.35%) |
Oct 16, 2009 | 10.69 | 10.77 | 10.51 | 10.65 | 4,150,753 | -0.28(-2.56%) |
Oct 15, 2009 | 10.74 | 11.05 | 10.60 | 10.93 | 3,350,120 | +0.01(+0.09%) |
Oct 14, 2009 | 10.89 | 10.98 | 10.71 | 10.92 | 4,230,509 | +0.27(+2.54%) |
Oct 13, 2009 | 10.50 | 10.79 | 10.21 | 10.65 | 3,735,473 | +0.13(+1.24%) |
Oct 12, 2009 | 10.91 | 11.02 | 10.50 | 10.52 | 3,258,144 | -0.17(-1.59%) |
Oct 09, 2009 | 10.57 | 10.85 | 10.41 | 10.69 | 5,820,822 | -0.07(-0.65%) |
Oct 08, 2009 | 10.63 | 11.04 | 10.50 | 10.76 | 15,067,850 | +1.11(+11.50%) |
Oct 07, 2009 | 9.290 | 9.650 | 9.220 | 9.650 | 4,990,829 | +0.37(+3.99%) |
Oct 06, 2009 | 9.320 | 9.600 | 8.980 | 9.280 | 6,234,615 | +0.34(+3.80%) |
Oct 05, 2009 | 8.400 | 8.980 | 8.330 | 8.940 | 5,447,923 | +0.66(+7.97%) |
Oct 02, 2009 | 8.050 | 8.720 | 8.000 | 8.280 | 7,908,575 | -0.30(-3.50%) |
Oct 01, 2009 | 9.310 | 9.350 | 8.570 | 8.580 | 8,002,132 | -0.77(-8.24%) |
Sep 30, 2009 | 9.750 | 9.800 | 9.270 | 9.350 | 3,797,736 | -0.22(-2.30%) |
Sep 29, 2009 | 9.940 | 10.00 | 9.480 | 9.570 | 3,678,386 | -0.21(-2.15%) |
Sep 28, 2009 | 9.510 | 9.850 | 9.230 | 9.780 | 4,878,102 | +0.32(+3.38%) |
Sep 25, 2009 | 9.520 | 9.830 | 9.380 | 9.460 | 3,634,962 | -0.30(-3.07%) |
Sep 24, 2009 | 10.51 | 10.58 | 9.640 | 9.760 | 5,281,242 | -0.57(-5.52%) |
Sep 23, 2009 | 10.99 | 11.04 | 10.30 | 10.33 | 4,553,976 | -0.52(-4.79%) |
Sep 22, 2009 | 11.00 | 11.11 | 10.80 | 10.85 | 3,860,870 | +0.16(+1.50%) |
Sep 21, 2009 | 10.87 | 10.87 | 10.55 | 10.69 | 4,144,875 | -0.60(-5.31%) |
Sep 18, 2009 | 11.37 | 11.45 | 10.84 | 11.29 | 4,740,166 | +0.23(+2.08%) |
Sep 17, 2009 | 11.68 | 12.11 | 10.80 | 11.06 | 7,138,094 | -0.64(-5.47%) |
Sep 16, 2009 | 11.50 | 11.98 | 11.42 | 11.70 | 5,780,660 | +0.52(+4.65%) |
Sep 15, 2009 | 10.65 | 11.35 | 10.62 | 11.18 | 7,539,340 | +0.60(+5.67%) |
Sep 14, 2009 | 10.23 | 10.64 | 10.15 | 10.58 | 3,742,260 | -0.16(-1.49%) |
Sep 11, 2009 | 10.82 | 11.00 | 10.56 | 10.74 | 4,268,349 | +0.14(+1.32%) |
Sep 10, 2009 | 10.30 | 10.80 | 10.04 | 10.60 | 4,506,041 | +0.33(+3.21%) |
Sep 09, 2009 | 10.07 | 10.55 | 9.960 | 10.27 | 4,735,949 | +0.24(+2.39%) |
Sep 08, 2009 | 9.940 | 10.12 | 9.820 | 10.03 | 4,004,317 | +0.43(+4.48%) |
Sep 04, 2009 | 9.710 | 9.800 | 9.260 | 9.600 | 3,751,758 | -0.08(-0.83%) |
Sep 03, 2009 | 9.410 | 9.710 | 9.340 | 9.680 | 4,866,659 | +0.63(+6.96%) |
Sep 02, 2009 | 9.190 | 9.330 | 8.870 | 9.050 | 7,150,170 | -0.28(-3.00%) |
Sep 01, 2009 | 10.04 | 10.33 | 9.330 | 9.330 | 7,912,247 | -0.90(-8.80%) |
Aug 31, 2009 | 10.77 | 10.77 | 10.13 | 10.23 | 5,520,213 | -0.86(-7.75%) |
Aug 28, 2009 | 11.46 | 11.54 | 10.90 | 11.09 | 3,386,099 | -0.11(-0.98%) |
Aug 27, 2009 | 10.85 | 11.32 | 10.40 | 11.20 | 4,404,684 | +0.14(+1.27%) |
Aug 26, 2009 | 11.17 | 11.24 | 10.75 | 11.06 | 3,223,806 | -0.23(-2.04%) |
Aug 25, 2009 | 11.65 | 11.90 | 11.24 | 11.29 | 4,965,774 | -0.09(-0.79%) |
Aug 24, 2009 | 11.73 | 12.18 | 11.31 | 11.38 | 7,048,754 | -0.01(-0.09%) |
Aug 21, 2009 | 11.65 | 11.75 | 11.32 | 11.39 | 4,500,565 | +0.04(+0.35%) |
Aug 20, 2009 | 11.17 | 11.72 | 11.15 | 11.35 | 5,467,405 | +0.24(+2.16%) |
Aug 19, 2009 | 10.86 | 11.40 | 10.70 | 11.11 | 5,540,722 | -0.43(-3.73%) |
Aug 18, 2009 | 11.00 | 11.63 | 10.98 | 11.54 | 6,820,260 | +0.80(+7.45%) |
Aug 17, 2009 | 10.69 | 10.89 | 10.14 | 10.74 | 6,553,673 | -0.81(-7.01%) |
Aug 14, 2009 | 11.79 | 12.10 | 11.24 | 11.55 | 5,441,179 | -0.03(-0.26%) |
Aug 13, 2009 | 10.89 | 11.62 | 10.64 | 11.58 | 7,286,256 | +1.14(+10.92%) |
Aug 12, 2009 | 9.730 | 10.65 | 9.690 | 10.44 | 4,417,152 | +0.42(+4.19%) |
Aug 11, 2009 | 10.36 | 10.36 | 9.800 | 10.02 | 4,328,197 | -0.53(-5.02%) |
Aug 10, 2009 | 10.86 | 10.98 | 10.40 | 10.55 | 5,767,481 | -0.42(-3.83%) |
Aug 07, 2009 | 11.47 | 11.62 | 10.59 | 10.97 | 8,139,076 | +0.12(+1.11%) |
Aug 06, 2009 | 11.03 | 11.30 | 10.43 | 10.85 | 7,737,187 | +0.03(+0.28%) |
Aug 05, 2009 | 10.46 | 10.96 | 10.13 | 10.82 | 8,138,439 | +0.45(+4.34%) |
Aug 04, 2009 | 9.590 | 10.66 | 9.300 | 10.37 | 12,292,990 | +0.71(+7.35%) |
Aug 03, 2009 | 9.040 | 9.950 | 8.890 | 9.660 | 9,981,535 | +1.28(+15.27%) |
Jul 31, 2009 | 7.690 | 8.550 | 7.690 | 8.380 | 8,618,092 | +0.69(+8.97%) |
Jul 30, 2009 | 7.460 | 7.820 | 7.460 | 7.690 | 4,176,516 | +0.44(+6.07%) |
Jul 29, 2009 | 7.430 | 7.450 | 7.120 | 7.250 | 3,227,823 | -0.33(-4.35%) |
Jul 28, 2009 | 7.590 | 7.780 | 7.170 | 7.580 | 4,645,976 | -0.20(-2.57%) |
Jul 27, 2009 | 7.555 | 7.800 | 7.300 | 7.780 | 7,005,927 | +0.48(+6.58%) |
Jul 24, 2009 | 6.660 | 7.320 | 6.550 | 7.300 | 6,934,856 | +0.59(+8.79%) |
Jul 23, 2009 | 6.250 | 6.710 | 6.250 | 6.710 | 6,122,491 | +0.50(+8.05%) |
Jul 22, 2009 | 6.040 | 6.290 | 6.040 | 6.210 | 2,485,433 | -0.06(-0.96%) |
Jul 21, 2009 | 6.710 | 6.720 | 6.020 | 6.270 | 4,476,096 | -0.26(-3.98%) |
Jul 20, 2009 | 6.330 | 6.630 | 6.330 | 6.530 | 3,698,366 | +0.41(+6.70%) |
Jul 17, 2009 | 6.510 | 6.580 | 6.060 | 6.120 | 3,823,779 | -0.39(-5.99%) |
Jul 16, 2009 | 6.040 | 6.580 | 5.910 | 6.510 | 4,852,173 | +0.49(+8.14%) |
Jul 15, 2009 | 5.700 | 6.080 | 5.620 | 6.020 | 4,918,087 | +0.55(+10.05%) |
Jul 14, 2009 | 5.470 | 5.619 | 5.320 | 5.470 | 3,308,450 | +0.04(+0.74%) |
Jul 13, 2009 | 5.190 | 5.450 | 4.920 | 5.430 | 4,767,146 | +0.20(+3.82%) |
Jul 10, 2009 | 5.050 | 5.260 | 4.960 | 5.230 | 3,872,200 | +0.03(+0.58%) |
Jul 09, 2009 | 5.300 | 5.460 | 5.180 | 5.200 | 5,847,600 | -1.28(-19.75%) |
Jun 18, 2009 | 6.800 | 6.820 | 6.350 | 6.480 | 4,698,823 | -0.09(-1.37%) |
Jun 17, 2009 | 7.020 | 7.100 | 6.210 | 6.570 | 8,171,565 | -0.51(-7.20%) |
Jun 16, 2009 | 7.600 | 8.100 | 6.870 | 7.080 | 9,263,577 | -0.37(-4.97%) |
Jun 15, 2009 | 7.350 | 7.600 | 7.300 | 7.450 | 5,253,643 | -0.36(-4.61%) |
Jun 12, 2009 | 7.560 | 7.900 | 7.350 | 7.810 | 6,757,158 | -0.09(-1.14%) |
Jun 11, 2009 | 7.200 | 8.050 | 7.120 | 7.900 | 13,487,913 | +0.93(+13.34%) |
Jun 10, 2009 | 6.570 | 7.190 | 6.550 | 6.970 | 11,089,208 | +0.73(+11.70%) |
Jun 09, 2009 | 6.270 | 6.400 | 6.085 | 6.240 | 2,991,191 | +0.03(+0.48%) |
Jun 08, 2009 | 6.070 | 6.280 | 6.000 | 6.210 | 3,081,181 | -0.14(-2.20%) |
Jun 05, 2009 | 6.520 | 6.640 | 6.230 | 6.350 | 4,515,429 | +0.17(+2.75%) |
Jun 04, 2009 | 6.090 | 6.250 | 5.860 | 6.180 | 3,570,921 | +0.31(+5.28%) |
Jun 03, 2009 | 6.290 | 6.330 | 5.750 | 5.870 | 4,388,959 | -0.55(-8.57%) |
Jun 02, 2009 | 6.270 | 6.489 | 6.200 | 6.420 | 3,862,892 | +0.09(+1.42%) |
Jun 01, 2009 | 6.270 | 6.400 | 6.100 | 6.330 | 6,065,140 | +0.32(+5.32%) |
May 29, 2009 | 6.500 | 6.500 | 5.800 | 6.010 | 5,856,684 | -0.30(-4.75%) |
May 28, 2009 | 6.400 | 6.530 | 6.060 | 6.310 | 4,166,245 | +0.07(+1.12%) |
May 27, 2009 | 6.590 | 6.800 | 6.200 | 6.240 | 4,233,942 | -0.30(-4.59%) |
May 26, 2009 | 6.000 | 6.700 | 5.810 | 6.540 | 4,064,400 | +0.40(+6.51%) |
May 22, 2009 | 6.420 | 6.590 | 6.120 | 6.140 | 2,783,900 | -0.14(-2.23%) |
May 21, 2009 | 6.250 | 6.430 | 6.000 | 6.280 | 4,240,709 | -0.32(-4.85%) |
May 20, 2009 | 6.850 | 7.330 | 6.540 | 6.600 | 6,660,716 | +0.10(+1.54%) |
May 19, 2009 | 6.180 | 6.820 | 6.110 | 6.500 | 4,423,406 | +0.33(+5.35%) |
May 18, 2009 | 5.810 | 6.190 | 5.700 | 6.170 | 4,104,866 | +0.67(+12.18%) |
May 15, 2009 | 5.810 | 6.130 | 5.320 | 5.500 | 6,751,392 | -0.19(-3.34%) |
May 14, 2009 | 5.000 | 5.880 | 4.840 | 5.690 | 7,265,242 | +0.51(+9.85%) |
May 13, 2009 | 6.250 | 6.250 | 5.100 | 5.180 | 7,798,189 | -1.33(-20.43%) |
May 12, 2009 | 7.250 | 7.400 | 6.100 | 6.510 | 5,461,707 | -0.51(-7.26%) |
May 11, 2009 | 6.900 | 7.130 | 6.600 | 7.020 | 4,272,492 | -0.31(-4.23%) |
May 08, 2009 | 7.610 | 7.680 | 7.050 | 7.330 | 5,285,248 | +0.31(+4.42%) |
May 07, 2009 | 8.250 | 8.370 | 6.850 | 7.020 | 7,309,465 | -0.91(-11.48%) |
May 06, 2009 | 7.990 | 8.390 | 7.580 | 7.930 | 10,135,475 | +0.25(+3.26%) |
May 05, 2009 | 7.280 | 7.850 | 6.770 | 7.680 | 11,001,630 | +0.75(+10.82%) |
May 04, 2009 | 6.100 | 7.080 | 6.020 | 6.930 | 13,042,237 | +1.64(+31.00%) |
May 01, 2009 | 4.040 | 5.600 | 4.020 | 5.290 | 10,859,751 | +1.25(+30.94%) |
Apr 30, 2009 | 3.880 | 4.150 | 3.860 | 4.040 | 4,610,920 | +0.28(+7.45%) |
Apr 29, 2009 | 3.560 | 3.810 | 3.550 | 3.760 | 3,335,644 | +0.24(+6.82%) |
Apr 28, 2009 | 3.500 | 3.650 | 3.300 | 3.520 | 2,641,493 | -0.04(-1.12%) |
Apr 27, 2009 | 3.510 | 3.780 | 3.500 | 3.560 | 2,796,500 | -0.23(-6.07%) |
Apr 24, 2009 | 3.670 | 3.900 | 3.620 | 3.790 | 3,821,609 | +0.20(+5.57%) |
Apr 23, 2009 | 3.650 | 3.840 | 3.430 | 3.590 | 4,433,153 | +0.02(+0.56%) |
Apr 22, 2009 | 3.200 | 3.750 | 3.140 | 3.570 | 5,142,103 | +0.21(+6.25%) |
Apr 21, 2009 | 2.850 | 3.440 | 2.750 | 3.360 | 5,322,497 | +0.42(+14.29%) |
Apr 20, 2009 | 3.700 | 3.700 | 2.920 | 2.940 | 5,877,431 | -0.88(-23.04%) |
Apr 17, 2009 | 3.880 | 3.900 | 3.680 | 3.820 | 3,359,957 | -0.03(-0.78%) |
Apr 16, 2009 | 3.980 | 3.980 | 3.710 | 3.850 | 3,660,574 | +0.01(+0.26%) |
Apr 15, 2009 | 3.660 | 3.840 | 3.600 | 3.840 | 4,085,093 | +0.16(+4.35%) |
Apr 14, 2009 | 3.910 | 4.200 | 3.600 | 3.680 | 5,891,055 | -0.23(-5.88%) |
Apr 13, 2009 | 3.540 | 4.150 | 3.450 | 3.910 | 6,478,077 | +0.31(+8.61%) |
Apr 09, 2009 | 3.270 | 3.600 | 3.160 | 3.600 | 5,232,269 | +0.59(+19.60%) |
Apr 08, 2009 | 3.170 | 3.210 | 2.860 | 3.010 | 4,241,664 | -0.02(-0.66%) |
Apr 07, 2009 | 3.150 | 3.300 | 2.930 | 3.030 | 5,045,872 | -0.39(-11.40%) |
Apr 06, 2009 | 3.850 | 3.900 | 3.300 | 3.420 | 6,212,726 | -0.30(-8.06%) |
Apr 03, 2009 | 3.020 | 3.930 | 3.000 | 3.720 | 12,799,533 | +0.73(+24.41%) |
Apr 02, 2009 | 2.470 | 2.990 | 2.470 | 2.990 | 8,053,857 | +0.69(+30.00%) |