Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.42 | 11.70 | 11.42 | 11.63 | 8,047,920 | +0.04(+0.36%) |
Mar 30, 2010 | 11.65 | 11.70 | 11.54 | 11.59 | 11,386,711 | -0.04(-0.37%) |
Mar 29, 2010 | 11.66 | 11.71 | 11.54 | 11.63 | 6,296,917 | -0.03(-0.24%) |
Mar 26, 2010 | 11.50 | 11.67 | 11.48 | 11.66 | 13,669,923 | -0.03(-0.24%) |
Mar 25, 2010 | 11.67 | 11.77 | 11.64 | 11.69 | 9,012,019 | +0.03(+0.30%) |
Mar 24, 2010 | 11.80 | 11.80 | 11.60 | 11.65 | 9,424,622 | -0.15(-1.25%) |
Mar 23, 2010 | 11.89 | 11.90 | 11.69 | 11.80 | 10,813,671 | -0.09(-0.79%) |
Mar 22, 2010 | 11.72 | 11.96 | 11.70 | 11.89 | 9,675,808 | +0.13(+1.15%) |
Mar 19, 2010 | 11.34 | 11.76 | 11.33 | 11.76 | 23,188,518 | +0.42(+3.68%) |
Mar 18, 2010 | 11.62 | 11.73 | 11.27 | 11.34 | 21,980,614 | -0.39(-3.35%) |
Mar 17, 2010 | 11.82 | 11.85 | 11.67 | 11.73 | 11,424,783 | -0.05(-0.46%) |
Mar 16, 2010 | 11.64 | 11.81 | 11.64 | 11.79 | 9,649,026 | +0.14(+1.23%) |
Mar 15, 2010 | 11.60 | 11.68 | 11.44 | 11.64 | 9,906,522 | +0.14(+1.19%) |
Mar 12, 2010 | 11.43 | 11.52 | 11.39 | 11.51 | 7,382,024 | +0.07(+0.59%) |
Mar 11, 2010 | 11.28 | 11.46 | 11.22 | 11.44 | 12,692,167 | +0.12(+1.04%) |
Mar 10, 2010 | 11.24 | 11.36 | 11.22 | 11.32 | 10,996,596 | +0.13(+1.15%) |
Mar 09, 2010 | 11.26 | 11.28 | 11.16 | 11.19 | 11,937,853 | -0.07(-0.60%) |
Mar 08, 2010 | 11.11 | 11.28 | 11.08 | 11.26 | 8,561,523 | +0.14(+1.27%) |
Mar 05, 2010 | 11.13 | 11.18 | 11.04 | 11.12 | 14,210,833 | +0.02(+0.16%) |
Mar 04, 2010 | 10.87 | 11.21 | 10.80 | 11.10 | 17,436,842 | +0.35(+3.26%) |
Mar 03, 2010 | 10.75 | 10.80 | 10.70 | 10.75 | 8,680,922 | +0.04(+0.35%) |
Mar 02, 2010 | 10.75 | 10.79 | 10.70 | 10.72 | 11,569,544 | -0.00(-0.04%) |
Mar 01, 2010 | 10.67 | 10.74 | 10.52 | 10.72 | 10,256,551 | +0.08(+0.79%) |
Feb 26, 2010 | 10.66 | 10.67 | 10.56 | 10.64 | 9,231,176 | +0.01(+0.09%) |
Feb 25, 2010 | 10.41 | 10.65 | 10.33 | 10.63 | 10,471,110 | +0.16(+1.52%) |
Feb 24, 2010 | 10.29 | 10.48 | 10.22 | 10.47 | 8,569,078 | +0.24(+2.38%) |
Feb 23, 2010 | 10.25 | 10.28 | 10.14 | 10.22 | 9,529,011 | -0.03(-0.28%) |
Feb 22, 2010 | 10.23 | 10.29 | 10.14 | 10.25 | 9,074,068 | +0.01(+0.11%) |
Feb 19, 2010 | 10.21 | 10.28 | 10.13 | 10.24 | 7,261,590 | +0.00(+0.00%) |
Feb 18, 2010 | 10.27 | 10.31 | 10.19 | 10.24 | 5,619,837 | +0.00(+0.02%) |
Feb 17, 2010 | 10.15 | 10.24 | 10.13 | 10.24 | 6,471,734 | +0.14(+1.38%) |
Feb 16, 2010 | 10.11 | 10.14 | 10.02 | 10.10 | 6,855,288 | +0.04(+0.39%) |
Feb 12, 2010 | 9.977 | 10.06 | 10.06 | 10.06 | 31,862,012 | +0.05(+0.50%) |
Feb 11, 2010 | 9.858 | 10.05 | 9.806 | 10.01 | 8,990,728 | +0.19(+1.96%) |
Feb 10, 2010 | 9.862 | 9.930 | 9.789 | 9.819 | 8,840,624 | -0.05(-0.51%) |
Feb 09, 2010 | 9.899 | 9.947 | 9.782 | 9.869 | 8,676,321 | +0.08(+0.77%) |
Feb 08, 2010 | 9.849 | 9.999 | 9.735 | 9.793 | 9,732,578 | -0.17(-1.70%) |
Feb 05, 2010 | 9.832 | 9.999 | 9.806 | 9.962 | 13,697,370 | +0.17(+1.70%) |
Feb 04, 2010 | 9.791 | 9.986 | 9.761 | 9.795 | 15,033,454 | -0.22(-2.16%) |
Feb 03, 2010 | 10.10 | 10.12 | 9.936 | 10.01 | 14,339,756 | -0.14(-1.35%) |
Feb 02, 2010 | 10.05 | 10.19 | 10.02 | 10.15 | 12,491,932 | +0.07(+0.71%) |
Feb 01, 2010 | 10.03 | 10.14 | 9.969 | 10.08 | 11,071,998 | +0.12(+1.24%) |
Jan 29, 2010 | 9.995 | 10.17 | 9.953 | 9.953 | 16,035,593 | -0.02(-0.22%) |
Jan 28, 2010 | 9.995 | 10.00 | 9.852 | 9.975 | 15,907,140 | +0.00(+0.04%) |
Jan 27, 2010 | 9.869 | 9.982 | 9.719 | 9.971 | 14,730,966 | +0.18(+1.79%) |
Jan 26, 2010 | 9.579 | 9.839 | 9.544 | 9.795 | 11,780,131 | +0.18(+1.92%) |
Jan 25, 2010 | 9.566 | 9.657 | 9.537 | 9.611 | 11,751,193 | +0.11(+1.19%) |
Jan 22, 2010 | 9.566 | 9.713 | 9.486 | 9.498 | 10,547,882 | -0.13(-1.35%) |
Jan 21, 2010 | 9.832 | 9.873 | 9.613 | 9.628 | 9,413,197 | -0.18(-1.83%) |
Jan 20, 2010 | 9.873 | 9.895 | 9.717 | 9.808 | 6,046,786 | -0.11(-1.14%) |
Jan 19, 2010 | 9.739 | 9.938 | 9.737 | 9.921 | 7,704,194 | +0.20(+2.01%) |
Jan 15, 2010 | 9.923 | 9.726 | 9.726 | 9.726 | 30,176,806 | -0.16(-1.58%) |
Jan 14, 2010 | 9.910 | 9.943 | 9.867 | 9.882 | 9,373,826 | -0.07(-0.72%) |
Jan 13, 2010 | 9.895 | 9.982 | 9.860 | 9.953 | 9,209,851 | +0.10(+1.06%) |
Jan 12, 2010 | 9.789 | 9.860 | 9.763 | 9.849 | 10,934,353 | +0.04(+0.38%) |
Jan 11, 2010 | 9.795 | 9.826 | 9.648 | 9.813 | 11,764,035 | +0.05(+0.49%) |
Jan 08, 2010 | 9.756 | 9.826 | 9.704 | 9.765 | 18,400,344 | -0.19(-1.94%) |
Jan 07, 2010 | 9.895 | 10.06 | 9.873 | 9.958 | 27,669,274 | +0.39(+4.10%) |
Jan 06, 2010 | 9.375 | 9.568 | 9.351 | 9.566 | 14,864,218 | +0.15(+1.54%) |
Jan 05, 2010 | 9.284 | 9.427 | 9.234 | 9.420 | 10,808,710 | +0.17(+1.83%) |
Jan 04, 2010 | 9.269 | 9.303 | 9.167 | 9.251 | 18,161,822 | -0.00(-0.05%) |
Dec 31, 2009 | 9.384 | 9.256 | 9.256 | 9.256 | 20,174,476 | -0.14(-1.48%) |
Dec 30, 2009 | 9.368 | 9.449 | 9.339 | 9.394 | 5,980,633 | -0.03(-0.32%) |
Dec 29, 2009 | 9.316 | 9.442 | 9.281 | 9.425 | 8,926,656 | +0.15(+1.56%) |
Dec 28, 2009 | 9.212 | 9.314 | 9.212 | 9.280 | 9,509,626 | +0.07(+0.73%) |
Dec 24, 2009 | 9.282 | 9.351 | 9.188 | 9.212 | 2,634,319 | -0.08(-0.86%) |
Dec 23, 2009 | 9.277 | 9.394 | 9.236 | 9.293 | 9,213,912 | +0.01(+0.14%) |
Dec 22, 2009 | 9.481 | 9.481 | 9.238 | 9.280 | 13,519,538 | -0.19(-2.01%) |
Dec 21, 2009 | 9.293 | 9.574 | 9.293 | 9.470 | 20,970,758 | +0.17(+1.86%) |
Dec 18, 2009 | 9.592 | 9.652 | 9.296 | 9.297 | 129,470,256 | -0.31(-3.25%) |
Dec 17, 2009 | 9.635 | 9.659 | 9.537 | 9.609 | 8,700,265 | -0.11(-1.09%) |
Dec 16, 2009 | 9.836 | 9.901 | 9.698 | 9.715 | 12,793,714 | -0.09(-0.95%) |
Dec 15, 2009 | 9.706 | 9.873 | 9.674 | 9.808 | 10,580,229 | +0.08(+0.78%) |
Dec 14, 2009 | 9.665 | 9.739 | 9.572 | 9.732 | 15,772,734 | +0.30(+3.17%) |
Dec 11, 2009 | 9.505 | 9.572 | 9.368 | 9.433 | 7,147,251 | -0.04(-0.41%) |
Dec 10, 2009 | 9.316 | 9.561 | 9.316 | 9.472 | 6,861,052 | +0.17(+1.79%) |
Dec 09, 2009 | 9.388 | 9.431 | 9.275 | 9.306 | 6,819,701 | -0.13(-1.40%) |
Dec 08, 2009 | 9.444 | 9.518 | 9.319 | 9.438 | 7,445,885 | -0.07(-0.71%) |
Dec 07, 2009 | 9.468 | 9.596 | 9.416 | 9.505 | 4,156,947 | +0.05(+0.53%) |
Dec 04, 2009 | 9.503 | 9.620 | 9.412 | 9.455 | 11,006,648 | -0.03(-0.27%) |
Dec 03, 2009 | 9.661 | 9.709 | 9.479 | 9.481 | 14,272,172 | -0.13(-1.33%) |
Dec 02, 2009 | 9.598 | 9.737 | 9.566 | 9.609 | 5,255,534 | -0.01(-0.11%) |
Dec 01, 2009 | 9.574 | 9.667 | 9.537 | 9.620 | 8,184,298 | +0.09(+0.93%) |
Nov 30, 2009 | 9.581 | 9.657 | 9.427 | 9.531 | 9,689,839 | -0.07(-0.70%) |
Nov 27, 2009 | 9.507 | 9.741 | 9.375 | 9.598 | 2,846,802 | -0.14(-1.40%) |
Nov 25, 2009 | 9.492 | 9.752 | 9.492 | 9.735 | 7,045,926 | +0.14(+1.45%) |
Nov 24, 2009 | 9.598 | 9.646 | 9.524 | 9.596 | 7,213,191 | +0.07(+0.75%) |
Nov 23, 2009 | 9.557 | 9.691 | 9.503 | 9.524 | 9,887,445 | +0.03(+0.32%) |
Nov 20, 2009 | 9.726 | 9.741 | 9.472 | 9.494 | 14,451,966 | -0.23(-2.32%) |
Nov 19, 2009 | 9.795 | 9.858 | 9.631 | 9.719 | 18,067,054 | -0.26(-2.65%) |
Nov 18, 2009 | 9.880 | 10.04 | 9.849 | 9.984 | 8,315,926 | +0.10(+1.05%) |
Nov 17, 2009 | 10.02 | 10.09 | 9.763 | 9.880 | 8,659,737 | -0.14(-1.41%) |
Nov 16, 2009 | 9.992 | 10.09 | 9.945 | 10.02 | 5,511,397 | +0.05(+0.50%) |
Nov 13, 2009 | 9.947 | 10.06 | 9.869 | 9.971 | 5,272,764 | +0.05(+0.46%) |
Nov 12, 2009 | 10.17 | 10.23 | 9.910 | 9.925 | 7,872,456 | -0.20(-2.01%) |
Nov 11, 2009 | 10.14 | 10.26 | 10.06 | 10.13 | 6,622,687 | +0.10(+0.95%) |
Nov 10, 2009 | 10.03 | 10.07 | 9.988 | 10.03 | 8,387,247 | +0.00(+0.04%) |
Nov 09, 2009 | 9.966 | 10.07 | 9.875 | 10.03 | 6,030,031 | +0.14(+1.45%) |
Nov 06, 2009 | 9.867 | 9.936 | 9.654 | 9.886 | 6,970,050 | +0.02(+0.18%) |
Nov 05, 2009 | 9.756 | 9.938 | 9.663 | 9.869 | 9,828,416 | +0.14(+1.47%) |
Nov 04, 2009 | 9.901 | 9.951 | 9.693 | 9.726 | 7,292,039 | -0.08(-0.82%) |
Nov 03, 2009 | 9.661 | 9.810 | 9.529 | 9.806 | 7,510,996 | +0.10(+1.03%) |
Nov 02, 2009 | 9.598 | 9.800 | 9.550 | 9.706 | 9,380,088 | +0.17(+1.77%) |
Oct 30, 2009 | 9.605 | 9.806 | 9.507 | 9.537 | 10,875,048 | -0.13(-1.32%) |
Oct 29, 2009 | 9.544 | 9.715 | 9.477 | 9.665 | 5,730,478 | +0.18(+1.85%) |
Oct 28, 2009 | 9.782 | 9.839 | 9.483 | 9.490 | 9,872,235 | -0.27(-2.80%) |
Oct 27, 2009 | 9.947 | 10.04 | 9.715 | 9.763 | 10,571,859 | -0.19(-1.94%) |
Oct 26, 2009 | 9.979 | 10.19 | 9.947 | 9.956 | 6,627,209 | -0.04(-0.39%) |
Oct 23, 2009 | 10.01 | 10.14 | 9.910 | 9.995 | 4,882,061 | -0.10(-0.95%) |
Oct 22, 2009 | 9.886 | 10.18 | 9.882 | 10.09 | 7,591,454 | +0.25(+2.58%) |
Oct 21, 2009 | 9.893 | 10.10 | 9.834 | 9.836 | 7,610,387 | -0.11(-1.07%) |
Oct 20, 2009 | 9.906 | 10.07 | 9.888 | 9.943 | 4,577,409 | -0.13(-1.27%) |
Oct 19, 2009 | 9.951 | 10.10 | 9.847 | 10.07 | 6,205,760 | +0.16(+1.64%) |
Oct 16, 2009 | 9.810 | 10.02 | 9.670 | 9.908 | 9,334,506 | +0.06(+0.62%) |
Oct 15, 2009 | 9.975 | 10.06 | 9.791 | 9.847 | 10,394,963 | -0.20(-2.03%) |
Oct 14, 2009 | 10.01 | 10.12 | 9.960 | 10.05 | 9,117,331 | +0.07(+0.65%) |
Oct 13, 2009 | 9.860 | 10.07 | 9.806 | 9.986 | 8,363,501 | +0.11(+1.07%) |
Oct 12, 2009 | 9.893 | 9.960 | 9.789 | 9.880 | 11,362,918 | +0.08(+0.86%) |
Oct 09, 2009 | 10.12 | 10.17 | 9.728 | 9.795 | 25,710,062 | -0.39(-3.81%) |
Oct 08, 2009 | 10.71 | 10.94 | 10.12 | 10.18 | 26,190,086 | -0.28(-2.71%) |
Oct 07, 2009 | 10.45 | 10.54 | 10.32 | 10.47 | 7,964,603 | -0.03(-0.33%) |
Oct 06, 2009 | 10.15 | 10.50 | 10.12 | 10.50 | 10,699,809 | +0.41(+4.04%) |
Oct 05, 2009 | 10.13 | 10.14 | 9.966 | 10.09 | 7,161,975 | +0.12(+1.24%) |
Oct 02, 2009 | 10.11 | 10.16 | 9.947 | 9.971 | 8,534,952 | -0.13(-1.24%) |
Oct 01, 2009 | 10.35 | 10.37 | 10.09 | 10.10 | 9,973,029 | -0.26(-2.47%) |
Sep 30, 2009 | 10.46 | 10.46 | 10.22 | 10.35 | 5,667,703 | -0.07(-0.67%) |
Sep 29, 2009 | 10.41 | 10.53 | 10.35 | 10.42 | 6,537,203 | -0.02(-0.17%) |
Sep 28, 2009 | 10.16 | 10.45 | 10.16 | 10.44 | 5,144,731 | +0.25(+2.42%) |
Sep 25, 2009 | 10.25 | 10.30 | 10.13 | 10.19 | 7,048,792 | -0.04(-0.40%) |
Sep 24, 2009 | 10.23 | 10.30 | 10.17 | 10.23 | 3,436,231 | +0.01(+0.13%) |
Sep 23, 2009 | 10.46 | 10.46 | 10.22 | 10.22 | 5,107,137 | -0.18(-1.75%) |
Sep 22, 2009 | 10.40 | 10.51 | 10.33 | 10.40 | 6,021,301 | +0.02(+0.19%) |
Sep 21, 2009 | 10.19 | 10.40 | 10.16 | 10.38 | 7,177,895 | +0.11(+1.10%) |
Sep 18, 2009 | 10.34 | 10.35 | 10.21 | 10.27 | 8,196,522 | +0.00(+0.02%) |
Sep 17, 2009 | 10.38 | 10.45 | 10.25 | 10.27 | 8,905,628 | -0.13(-1.27%) |
Sep 16, 2009 | 10.26 | 10.40 | 10.20 | 10.40 | 6,605,045 | +0.12(+1.16%) |
Sep 15, 2009 | 10.30 | 10.38 | 10.12 | 10.28 | 6,946,055 | -0.02(-0.17%) |
Sep 14, 2009 | 10.03 | 10.31 | 10.02 | 10.30 | 5,435,752 | +0.21(+2.08%) |
Sep 11, 2009 | 10.19 | 10.28 | 10.04 | 10.09 | 5,649,420 | -0.13(-1.27%) |
Sep 10, 2009 | 10.30 | 10.33 | 10.11 | 10.22 | 6,825,308 | -0.08(-0.76%) |
Sep 09, 2009 | 10.07 | 10.32 | 10.04 | 10.30 | 9,398,218 | +0.23(+2.24%) |
Sep 08, 2009 | 10.23 | 10.26 | 9.988 | 10.07 | 7,325,425 | -0.11(-1.11%) |
Sep 04, 2009 | 10.13 | 10.28 | 9.956 | 10.18 | 5,836,639 | +0.11(+1.05%) |
Sep 03, 2009 | 9.839 | 10.09 | 9.839 | 10.08 | 9,181,661 | +0.28(+2.85%) |
Sep 02, 2009 | 9.761 | 9.836 | 9.680 | 9.797 | 8,014,822 | -0.00(-0.02%) |
Sep 01, 2009 | 10.05 | 10.15 | 9.791 | 9.800 | 11,264,579 | -0.31(-3.04%) |
Aug 31, 2009 | 10.23 | 10.23 | 10.02 | 10.11 | 7,710,927 | -0.11(-1.06%) |
Aug 28, 2009 | 10.20 | 10.25 | 10.07 | 10.22 | 8,284,307 | +0.10(+1.01%) |
Aug 27, 2009 | 10.03 | 10.13 | 9.914 | 10.11 | 6,067,690 | +0.09(+0.86%) |
Aug 26, 2009 | 10.15 | 10.25 | 10.01 | 10.03 | 7,437,192 | -0.14(-1.34%) |
Aug 25, 2009 | 10.02 | 10.25 | 9.973 | 10.16 | 7,478,339 | +0.20(+2.00%) |
Aug 24, 2009 | 10.17 | 10.19 | 9.956 | 9.964 | 5,803,133 | -0.18(-1.75%) |
Aug 21, 2009 | 9.943 | 10.20 | 9.943 | 10.14 | 10,239,215 | +0.09(+0.86%) |
Aug 20, 2009 | 9.901 | 10.08 | 9.839 | 10.06 | 15,071,187 | +0.38(+3.94%) |
Aug 19, 2009 | 9.401 | 9.700 | 9.377 | 9.674 | 8,698,452 | +0.23(+2.48%) |
Aug 18, 2009 | 9.602 | 9.626 | 9.345 | 9.440 | 7,414,618 | -0.08(-0.89%) |
Aug 17, 2009 | 9.511 | 9.579 | 9.401 | 9.524 | 7,681,519 | -0.10(-1.01%) |
Aug 14, 2009 | 9.722 | 9.832 | 9.570 | 9.622 | 5,699,303 | -0.18(-1.79%) |
Aug 13, 2009 | 9.737 | 9.847 | 9.622 | 9.797 | 6,910,362 | +0.03(+0.27%) |
Aug 12, 2009 | 9.670 | 9.858 | 9.631 | 9.771 | 6,317,656 | +0.14(+1.46%) |
Aug 11, 2009 | 9.639 | 9.724 | 9.557 | 9.631 | 6,438,671 | -0.01(-0.09%) |
Aug 10, 2009 | 9.860 | 9.860 | 9.566 | 9.639 | 6,576,533 | -0.22(-2.22%) |
Aug 07, 2009 | 9.709 | 9.958 | 9.574 | 9.858 | 10,992,796 | +0.33(+3.46%) |
Aug 06, 2009 | 9.514 | 9.704 | 9.286 | 9.529 | 14,250,350 | +0.31(+3.31%) |
Aug 05, 2009 | 9.168 | 9.254 | 9.024 | 9.223 | 14,165,366 | +0.09(+1.00%) |
Aug 04, 2009 | 9.457 | 9.501 | 9.095 | 9.132 | 15,835,297 | -0.34(-3.61%) |
Aug 03, 2009 | 9.362 | 9.479 | 9.224 | 9.475 | 9,788,114 | -0.08(-0.79%) |
Jul 31, 2009 | 9.622 | 9.726 | 9.542 | 9.550 | 6,193,601 | -0.06(-0.61%) |
Jul 30, 2009 | 9.702 | 9.914 | 9.598 | 9.609 | 6,834,638 | -0.01(-0.14%) |
Jul 29, 2009 | 9.524 | 9.695 | 9.520 | 9.622 | 6,676,574 | +0.05(+0.52%) |
Jul 28, 2009 | 9.494 | 9.641 | 9.449 | 9.572 | 10,101,718 | +0.02(+0.25%) |
Jul 27, 2009 | 9.574 | 9.639 | 9.407 | 9.548 | 5,647,861 | -0.09(-0.97%) |
Jul 24, 2009 | 9.470 | 9.661 | 9.410 | 9.641 | 7,204,590 | +0.11(+1.11%) |
Jul 23, 2009 | 9.481 | 9.687 | 9.418 | 9.535 | 11,226,883 | +0.02(+0.21%) |
Jul 22, 2009 | 9.329 | 9.641 | 9.329 | 9.516 | 8,774,268 | +0.11(+1.13%) |
Jul 21, 2009 | 9.418 | 9.485 | 9.251 | 9.410 | 10,858,270 | -0.06(-0.66%) |
Jul 20, 2009 | 9.381 | 9.492 | 9.251 | 9.472 | 11,512,653 | +0.06(+0.67%) |
Jul 17, 2009 | 9.477 | 9.477 | 9.337 | 9.410 | 8,929,116 | -0.04(-0.46%) |
Jul 16, 2009 | 9.299 | 9.472 | 9.258 | 9.453 | 8,921,391 | +0.10(+1.11%) |
Jul 15, 2009 | 9.102 | 9.351 | 9.020 | 9.349 | 14,519,185 | +0.28(+3.11%) |
Jul 14, 2009 | 8.954 | 9.087 | 8.900 | 9.067 | 11,218,840 | +0.05(+0.58%) |
Jul 13, 2009 | 8.944 | 9.032 | 8.720 | 9.015 | 11,983,306 | +0.16(+1.86%) |
Jul 10, 2009 | 8.879 | 8.957 | 8.757 | 8.850 | 13,521,222 | -0.07(-0.78%) |
Jul 09, 2009 | 8.957 | 9.069 | 8.833 | 8.920 | 19,109,428 | +0.13(+1.50%) |
Jul 08, 2009 | 8.454 | 8.824 | 8.437 | 8.788 | 19,024,812 | +0.36(+4.30%) |
Jul 07, 2009 | 8.400 | 8.454 | 8.335 | 8.426 | 13,850,386 | +0.06(+0.67%) |
Jul 06, 2009 | 8.179 | 8.389 | 8.129 | 8.369 | 9,420,040 | +0.16(+1.93%) |
Jul 02, 2009 | 8.267 | 8.345 | 8.176 | 8.211 | 8,007,670 | -0.13(-1.61%) |
Jul 01, 2009 | 8.445 | 8.445 | 8.265 | 8.345 | 7,735,711 | -0.02(-0.23%) |
Jun 30, 2009 | 8.428 | 8.499 | 8.298 | 8.365 | 8,884,291 | -0.08(-0.97%) |
Jun 29, 2009 | 8.313 | 8.510 | 8.252 | 8.447 | 7,077,734 | +0.14(+1.64%) |
Jun 26, 2009 | 8.380 | 8.458 | 8.298 | 8.311 | 13,922,303 | -0.10(-1.21%) |
Jun 25, 2009 | 8.497 | 8.571 | 8.209 | 8.413 | 11,933,627 | +0.19(+2.35%) |
Jun 24, 2009 | 8.267 | 8.374 | 8.176 | 8.220 | 8,018,242 | -0.02(-0.29%) |
Jun 23, 2009 | 8.443 | 8.523 | 8.235 | 8.244 | 9,242,508 | -0.21(-2.49%) |
Jun 22, 2009 | 8.211 | 8.530 | 8.209 | 8.454 | 10,412,475 | +0.08(+0.91%) |
Jun 19, 2009 | 8.530 | 8.530 | 8.376 | 8.378 | 10,307,989 | -0.06(-0.74%) |
Jun 18, 2009 | 8.465 | 8.547 | 8.343 | 8.441 | 7,197,917 | -0.04(-0.49%) |
Jun 17, 2009 | 8.356 | 8.523 | 8.218 | 8.482 | 10,526,789 | +0.23(+2.81%) |
Jun 16, 2009 | 8.515 | 8.521 | 8.209 | 8.250 | 12,581,725 | -0.21(-2.53%) |
Jun 15, 2009 | 8.430 | 8.476 | 8.237 | 8.465 | 12,051,494 | -0.08(-0.94%) |
Jun 12, 2009 | 8.391 | 8.549 | 8.241 | 8.545 | 9,070,988 | +0.13(+1.52%) |
Jun 11, 2009 | 8.623 | 8.658 | 8.410 | 8.417 | 9,923,295 | -0.17(-1.94%) |
Jun 10, 2009 | 8.688 | 8.720 | 8.404 | 8.584 | 12,534,879 | -0.06(-0.65%) |
Jun 09, 2009 | 8.614 | 8.775 | 8.528 | 8.640 | 6,860,175 | +0.03(+0.30%) |
Jun 08, 2009 | 8.545 | 8.668 | 8.378 | 8.614 | 7,803,821 | +0.08(+0.99%) |
Jun 05, 2009 | 8.560 | 8.627 | 8.306 | 8.530 | 12,444,592 | +0.05(+0.59%) |
Jun 04, 2009 | 8.538 | 8.543 | 8.330 | 8.480 | 14,442,460 | -0.22(-2.56%) |
Jun 03, 2009 | 8.712 | 8.837 | 8.640 | 8.703 | 19,164,574 | -0.03(-0.40%) |
Jun 02, 2009 | 8.619 | 8.848 | 8.547 | 8.738 | 15,308,172 | +0.09(+1.03%) |
Jun 01, 2009 | 8.541 | 8.729 | 8.478 | 8.649 | 14,166,505 | +0.16(+1.92%) |
May 29, 2009 | 8.467 | 8.538 | 8.283 | 8.486 | 14,933,901 | -0.01(-0.08%) |
May 28, 2009 | 8.534 | 8.636 | 8.235 | 8.493 | 17,147,966 | +0.05(+0.54%) |
May 27, 2009 | 8.549 | 8.723 | 8.343 | 8.447 | 18,606,140 | -0.14(-1.59%) |
May 26, 2009 | 8.339 | 8.632 | 8.252 | 8.584 | 14,694,872 | +0.14(+1.62%) |
May 22, 2009 | 8.443 | 8.545 | 8.265 | 8.447 | 12,734,385 | +0.06(+0.70%) |
May 21, 2009 | 8.057 | 8.410 | 7.953 | 8.389 | 28,860,144 | +0.63(+8.10%) |
May 20, 2009 | 8.042 | 8.199 | 7.737 | 7.760 | 12,603,943 | -0.20(-2.45%) |
May 19, 2009 | 7.758 | 8.042 | 7.715 | 7.955 | 11,859,800 | +0.12(+1.55%) |
May 18, 2009 | 7.799 | 7.851 | 7.637 | 7.834 | 7,296,160 | +0.21(+2.73%) |
May 15, 2009 | 7.628 | 7.789 | 7.563 | 7.626 | 9,488,588 | -0.01(-0.11%) |
May 14, 2009 | 7.667 | 7.867 | 7.596 | 7.635 | 11,132,171 | -0.02(-0.25%) |
May 13, 2009 | 7.704 | 7.758 | 7.528 | 7.654 | 11,844,563 | -0.12(-1.53%) |
May 12, 2009 | 7.947 | 8.075 | 7.604 | 7.773 | 13,887,851 | -0.08(-0.99%) |
May 11, 2009 | 7.782 | 7.977 | 7.596 | 7.851 | 13,779,513 | -0.05(-0.66%) |
May 08, 2009 | 8.001 | 8.116 | 7.786 | 7.903 | 14,832,392 | -0.05(-0.63%) |
May 07, 2009 | 8.343 | 8.447 | 7.903 | 7.953 | 19,748,014 | -0.29(-3.47%) |
May 06, 2009 | 8.345 | 8.471 | 8.040 | 8.239 | 16,689,118 | -0.06(-0.73%) |
May 05, 2009 | 8.387 | 8.452 | 8.235 | 8.300 | 12,775,062 | -0.09(-1.03%) |
May 04, 2009 | 8.246 | 8.451 | 8.222 | 8.387 | 14,716,915 | +0.15(+1.87%) |
May 01, 2009 | 8.274 | 8.306 | 8.055 | 8.233 | 15,275,525 | +0.01(+0.13%) |
Apr 30, 2009 | 8.172 | 8.377 | 8.124 | 8.222 | 27,234,138 | +0.15(+1.88%) |
Apr 29, 2009 | 8.456 | 8.556 | 8.055 | 8.070 | 19,847,470 | -0.40(-4.76%) |
Apr 28, 2009 | 8.259 | 8.575 | 8.259 | 8.473 | 13,345,295 | +0.13(+1.56%) |
Apr 27, 2009 | 8.358 | 8.619 | 8.287 | 8.343 | 15,940,742 | -0.11(-1.36%) |
Apr 24, 2009 | 8.629 | 8.684 | 8.426 | 8.458 | 14,016,457 | -0.10(-1.14%) |
Apr 23, 2009 | 8.614 | 8.686 | 8.335 | 8.556 | 11,456,352 | -0.08(-0.95%) |
Apr 22, 2009 | 8.525 | 8.892 | 8.495 | 8.638 | 16,444,980 | +0.04(+0.48%) |
Apr 21, 2009 | 8.276 | 8.642 | 8.276 | 8.597 | 11,288,726 | +0.23(+2.80%) |
Apr 20, 2009 | 8.367 | 8.430 | 8.228 | 8.363 | 13,249,476 | -0.12(-1.43%) |
Apr 17, 2009 | 8.506 | 8.567 | 8.412 | 8.484 | 12,832,323 | -0.04(-0.48%) |
Apr 16, 2009 | 8.480 | 8.564 | 8.324 | 8.525 | 14,776,133 | +0.11(+1.31%) |
Apr 15, 2009 | 8.380 | 8.545 | 8.239 | 8.415 | 12,289,656 | -0.04(-0.51%) |
Apr 14, 2009 | 8.437 | 8.532 | 8.270 | 8.458 | 15,655,337 | +0.00(+0.03%) |
Apr 13, 2009 | 8.647 | 8.649 | 8.380 | 8.456 | 11,204,651 | -0.14(-1.66%) |
Apr 09, 2009 | 8.473 | 8.788 | 8.473 | 8.599 | 20,861,608 | +0.39(+4.78%) |
Apr 08, 2009 | 7.975 | 8.207 | 7.962 | 8.207 | 10,172,476 | +0.29(+3.73%) |
Apr 07, 2009 | 8.040 | 8.059 | 7.780 | 7.912 | 13,958,974 | -0.24(-3.00%) |
Apr 06, 2009 | 7.947 | 8.161 | 7.877 | 8.157 | 15,921,435 | +0.15(+1.87%) |
Apr 03, 2009 | 8.150 | 8.150 | 7.890 | 8.007 | 10,321,847 | -0.01(-0.14%) |
Apr 02, 2009 | 7.990 | 8.220 | 7.964 | 8.018 | 15,466,255 | +0.16(+1.98%) |