Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.52 | 13.95 | 13.31 | 13.33 | 39,778,004 | -0.05(-0.35%) |
Apr 29, 2010 | 13.00 | 13.38 | 12.94 | 13.38 | 22,827,330 | +0.53(+4.16%) |
Apr 28, 2010 | 13.12 | 13.37 | 12.77 | 12.84 | 34,961,296 | -0.11(-0.88%) |
Apr 27, 2010 | 13.58 | 13.64 | 12.88 | 12.95 | 154,259 | -0.74(-5.42%) |
Apr 26, 2010 | 13.74 | 13.96 | 13.66 | 13.70 | 16,353,566 | -0.08(-0.55%) |
Apr 23, 2010 | 13.49 | 13.79 | 13.39 | 13.77 | 15,978,953 | +0.12(+0.90%) |
Apr 22, 2010 | 13.39 | 13.67 | 13.28 | 13.65 | 15,848,047 | +0.11(+0.84%) |
Apr 21, 2010 | 13.72 | 13.75 | 13.34 | 13.54 | 121,519 | -0.19(-1.41%) |
Apr 20, 2010 | 13.53 | 13.74 | 13.45 | 13.73 | 13,655,204 | +0.28(+2.11%) |
Apr 19, 2010 | 13.15 | 13.45 | 13.12 | 13.45 | 17,951,510 | +0.18(+1.34%) |
Apr 16, 2010 | 13.45 | 13.54 | 13.09 | 13.27 | 27,259,438 | -0.26(-1.95%) |
Apr 15, 2010 | 13.30 | 13.55 | 13.30 | 13.53 | 12,581,555 | -0.05(-0.34%) |
Apr 14, 2010 | 13.23 | 13.61 | 13.23 | 13.58 | 16,679,873 | +0.28(+2.13%) |
Apr 13, 2010 | 13.29 | 13.31 | 13.11 | 13.29 | 9,960,873 | -0.05(-0.37%) |
Apr 12, 2010 | 13.32 | 13.37 | 13.23 | 13.34 | 13,767,125 | +0.11(+0.80%) |
Apr 09, 2010 | 13.37 | 13.44 | 13.11 | 13.24 | 16,203,294 | -0.07(-0.51%) |
Apr 08, 2010 | 12.85 | 13.34 | 12.82 | 13.31 | 26,593,180 | +0.42(+3.22%) |
Apr 07, 2010 | 13.05 | 13.13 | 12.81 | 12.89 | 21,860,036 | -0.22(-1.70%) |
Apr 06, 2010 | 13.13 | 13.20 | 13.08 | 13.11 | 15,512,055 | +0.04(+0.29%) |
Apr 05, 2010 | 12.93 | 13.16 | 12.92 | 13.07 | 15,417,055 | +0.20(+1.59%) |
Apr 01, 2010 | 12.75 | 12.87 | 12.87 | 12.87 | 19,170,058 | +0.20(+1.55%) |
Mar 31, 2010 | 12.45 | 12.68 | 12.45 | 12.67 | 16,701,824 | +0.14(+1.10%) |
Mar 30, 2010 | 12.57 | 12.64 | 12.52 | 12.54 | 12,167,959 | -0.04(-0.30%) |
Mar 29, 2010 | 12.42 | 12.60 | 12.39 | 12.57 | 16,376,105 | +0.22(+1.75%) |
Mar 26, 2010 | 12.33 | 12.58 | 12.29 | 12.36 | 15,715,013 | +0.04(+0.36%) |
Mar 25, 2010 | 12.37 | 12.57 | 12.29 | 12.31 | 19,467,538 | +0.06(+0.45%) |
Mar 24, 2010 | 12.29 | 12.48 | 12.24 | 12.26 | 16,439,043 | -0.07(-0.59%) |
Mar 23, 2010 | 12.21 | 12.34 | 12.08 | 12.33 | 16,675,544 | +0.30(+2.45%) |
Mar 22, 2010 | 12.12 | 12.34 | 12.01 | 12.04 | 22,909,360 | -0.20(-1.60%) |
Mar 19, 2010 | 12.48 | 12.51 | 12.19 | 12.23 | 29,124,222 | -0.18(-1.46%) |
Mar 18, 2010 | 12.67 | 12.67 | 12.34 | 12.41 | 22,559,526 | -0.17(-1.35%) |
Mar 17, 2010 | 12.58 | 12.76 | 12.53 | 12.58 | 20,823,480 | +0.10(+0.80%) |
Mar 16, 2010 | 12.34 | 12.49 | 12.31 | 12.48 | 15,786,339 | +0.13(+1.04%) |
Mar 15, 2010 | 12.23 | 12.40 | 12.19 | 12.36 | 19,676,020 | +0.04(+0.33%) |
Mar 12, 2010 | 12.47 | 12.56 | 12.26 | 12.31 | 21,961,524 | -0.06(-0.50%) |
Mar 11, 2010 | 12.24 | 12.42 | 12.12 | 12.38 | 31,443,222 | +0.16(+1.29%) |
Mar 10, 2010 | 11.97 | 12.34 | 11.93 | 12.22 | 36,662,908 | +0.28(+2.38%) |
Mar 09, 2010 | 11.92 | 12.14 | 11.84 | 11.93 | 31,406,404 | -0.03(-0.22%) |
Mar 08, 2010 | 11.89 | 12.01 | 11.71 | 11.96 | 53,354,808 | +0.58(+5.09%) |
Mar 05, 2010 | 11.20 | 11.42 | 11.15 | 11.38 | 24,218,998 | +0.24(+2.13%) |
Mar 04, 2010 | 10.75 | 11.16 | 10.77 | 11.14 | 30,963,722 | +0.40(+3.70%) |
Mar 03, 2010 | 10.78 | 10.83 | 10.71 | 10.75 | 13,106,242 | -0.01(-0.11%) |
Mar 02, 2010 | 10.71 | 10.79 | 10.63 | 10.76 | 15,489,845 | +0.07(+0.68%) |
Mar 01, 2010 | 10.68 | 10.91 | 10.60 | 10.69 | 18,191,862 | +0.04(+0.41%) |
Feb 26, 2010 | 10.50 | 10.71 | 10.36 | 10.64 | 33,063,194 | +0.16(+1.53%) |
Feb 25, 2010 | 10.29 | 10.49 | 10.18 | 10.48 | 28,646,912 | +0.07(+0.70%) |
Feb 24, 2010 | 10.17 | 10.43 | 10.13 | 10.41 | 19,383,088 | +0.23(+2.21%) |
Feb 23, 2010 | 10.30 | 10.35 | 10.05 | 10.18 | 25,660,262 | -0.13(-1.28%) |
Feb 22, 2010 | 10.27 | 10.36 | 10.21 | 10.31 | 21,791,928 | +0.07(+0.69%) |
Feb 19, 2010 | 10.15 | 10.31 | 10.08 | 10.24 | 26,517,020 | +0.04(+0.39%) |
Feb 18, 2010 | 10.16 | 10.24 | 10.16 | 10.20 | 21,830,220 | +0.01(+0.07%) |
Feb 17, 2010 | 10.30 | 10.34 | 10.16 | 10.20 | 20,820,040 | -0.06(-0.54%) |
Feb 16, 2010 | 10.13 | 10.30 | 10.08 | 10.25 | 23,605,312 | +0.12(+1.21%) |
Feb 12, 2010 | 9.978 | 10.13 | 10.13 | 10.13 | 26,009,986 | +0.03(+0.29%) |
Feb 11, 2010 | 10.15 | 10.17 | 10.03 | 10.10 | 23,403,078 | -0.11(-1.12%) |
Feb 10, 2010 | 10.26 | 10.32 | 10.11 | 10.21 | 25,133,542 | -0.06(-0.63%) |
Feb 09, 2010 | 9.943 | 10.45 | 9.767 | 10.28 | 55,875,468 | +0.32(+3.23%) |
Feb 08, 2010 | 10.12 | 10.13 | 9.826 | 9.957 | 21,780,178 | -0.18(-1.82%) |
Feb 05, 2010 | 10.24 | 10.34 | 9.817 | 10.14 | 35,429,316 | -0.01(-0.14%) |
Feb 04, 2010 | 10.27 | 10.34 | 10.04 | 10.16 | 45,512,600 | -0.12(-1.14%) |
Feb 03, 2010 | 10.35 | 10.41 | 10.04 | 10.27 | 51,430,176 | -0.36(-3.41%) |
Feb 02, 2010 | 10.67 | 10.71 | 10.43 | 10.64 | 21,696,770 | +0.10(+0.93%) |
Feb 01, 2010 | 10.56 | 10.76 | 10.44 | 10.54 | 16,138,721 | +0.21(+2.02%) |
Jan 29, 2010 | 10.54 | 10.62 | 10.28 | 10.33 | 16,791,564 | -0.09(-0.87%) |
Jan 28, 2010 | 10.66 | 10.71 | 10.33 | 10.42 | 17,306,848 | -0.23(-2.12%) |
Jan 27, 2010 | 10.45 | 10.69 | 10.33 | 10.64 | 19,385,224 | +0.20(+1.88%) |
Jan 26, 2010 | 10.52 | 10.78 | 10.40 | 10.45 | 16,661,602 | -0.20(-1.87%) |
Jan 25, 2010 | 10.71 | 10.86 | 10.61 | 10.65 | 15,830,812 | +0.08(+0.80%) |
Jan 22, 2010 | 10.88 | 10.91 | 10.52 | 10.56 | 28,260,740 | -0.36(-3.29%) |
Jan 21, 2010 | 11.05 | 11.24 | 10.71 | 10.92 | 38,745,848 | -0.39(-3.49%) |
Jan 20, 2010 | 11.39 | 11.40 | 11.11 | 11.32 | 23,331,246 | -0.19(-1.65%) |
Jan 19, 2010 | 11.07 | 11.79 | 11.01 | 11.51 | 50,523,640 | +0.44(+3.96%) |
Jan 15, 2010 | 11.12 | 11.07 | 11.07 | 11.07 | 26,051,706 | -0.13(-1.12%) |
Jan 14, 2010 | 11.08 | 11.24 | 10.84 | 11.19 | 19,293,308 | +0.11(+0.95%) |
Jan 13, 2010 | 11.28 | 11.37 | 11.01 | 11.09 | 22,791,188 | -0.17(-1.53%) |
Jan 12, 2010 | 11.40 | 11.50 | 11.21 | 11.26 | 22,159,588 | +0.00(+0.03%) |
Jan 11, 2010 | 11.30 | 11.38 | 11.17 | 11.26 | 24,422,540 | +0.07(+0.65%) |
Jan 08, 2010 | 11.05 | 11.19 | 10.95 | 11.19 | 16,448,207 | +0.06(+0.52%) |
Jan 07, 2010 | 10.90 | 11.14 | 10.83 | 11.13 | 21,555,474 | +0.16(+1.41%) |
Jan 06, 2010 | 10.86 | 11.00 | 10.76 | 10.97 | 14,391,701 | +0.11(+1.02%) |
Jan 05, 2010 | 10.55 | 10.89 | 10.53 | 10.86 | 19,164,330 | +0.25(+2.31%) |
Jan 04, 2010 | 10.49 | 10.63 | 10.37 | 10.62 | 16,301,088 | +0.28(+2.69%) |
Dec 31, 2009 | 10.37 | 10.34 | 10.34 | 10.34 | 9,589,988 | -0.03(-0.28%) |
Dec 30, 2009 | 10.23 | 10.37 | 10.21 | 10.37 | 8,245,799 | +0.05(+0.51%) |
Dec 29, 2009 | 10.33 | 10.38 | 10.26 | 10.31 | 14,286,398 | +0.05(+0.51%) |
Dec 28, 2009 | 10.44 | 10.44 | 10.23 | 10.26 | 10,329,638 | -0.09(-0.85%) |
Dec 24, 2009 | 10.38 | 10.43 | 10.28 | 10.35 | 5,946,562 | -0.03(-0.31%) |
Dec 23, 2009 | 10.45 | 10.50 | 10.29 | 10.38 | 9,251,069 | -0.03(-0.31%) |
Dec 22, 2009 | 10.43 | 10.50 | 10.35 | 10.41 | 15,567,610 | +0.02(+0.17%) |
Dec 21, 2009 | 10.40 | 10.49 | 10.29 | 10.40 | 30,536,444 | +0.04(+0.37%) |
Dec 18, 2009 | 10.55 | 10.55 | 10.26 | 10.36 | 22,331,250 | -0.06(-0.56%) |
Dec 17, 2009 | 10.56 | 10.62 | 10.40 | 10.42 | 16,989,844 | -0.27(-2.49%) |
Dec 16, 2009 | 10.75 | 10.89 | 10.67 | 10.68 | 22,233,222 | +0.00(+0.00%) |
Dec 15, 2009 | 10.78 | 10.88 | 10.64 | 10.68 | 18,368,192 | -0.13(-1.19%) |
Dec 14, 2009 | 10.67 | 10.83 | 10.53 | 10.81 | 18,353,006 | +0.26(+2.50%) |
Dec 11, 2009 | 10.43 | 10.60 | 10.43 | 10.55 | 16,579,042 | +0.04(+0.36%) |
Dec 10, 2009 | 10.58 | 10.58 | 10.42 | 10.51 | 34,636,460 | -0.04(-0.36%) |
Dec 09, 2009 | 10.51 | 10.57 | 10.41 | 10.55 | 22,541,276 | +0.08(+0.78%) |
Dec 08, 2009 | 10.38 | 10.54 | 10.26 | 10.47 | 26,687,168 | +0.03(+0.31%) |
Dec 07, 2009 | 10.44 | 10.76 | 10.38 | 10.43 | 36,246,956 | +0.10(+0.99%) |
Dec 04, 2009 | 10.17 | 10.35 | 10.00 | 10.33 | 29,257,362 | +0.36(+3.58%) |
Dec 03, 2009 | 10.33 | 10.51 | 9.972 | 9.975 | 44,117,200 | -0.28(-2.76%) |
Dec 02, 2009 | 9.963 | 10.29 | 9.943 | 10.26 | 20,893,866 | +0.26(+2.60%) |
Dec 01, 2009 | 10.09 | 10.13 | 9.899 | 9.998 | 17,249,388 | +0.00(+0.00%) |
Nov 30, 2009 | 9.805 | 10.02 | 9.650 | 9.998 | 24,917,654 | +0.27(+2.73%) |
Nov 27, 2009 | 9.750 | 9.946 | 9.679 | 9.732 | 11,131,208 | -0.38(-3.79%) |
Nov 25, 2009 | 10.10 | 10.19 | 10.05 | 10.12 | 14,756,900 | +0.05(+0.49%) |
Nov 24, 2009 | 10.07 | 10.16 | 9.969 | 10.07 | 14,074,412 | -0.02(-0.20%) |
Nov 23, 2009 | 10.06 | 10.14 | 10.02 | 10.09 | 20,957,680 | +0.17(+1.74%) |
Nov 20, 2009 | 9.946 | 9.969 | 9.832 | 9.913 | 21,863,070 | -0.09(-0.88%) |
Nov 19, 2009 | 10.16 | 10.25 | 9.943 | 10.00 | 22,599,126 | -0.21(-2.09%) |
Nov 18, 2009 | 10.40 | 10.43 | 10.12 | 10.21 | 17,928,484 | -0.19(-1.83%) |
Nov 17, 2009 | 10.25 | 10.42 | 10.20 | 10.40 | 14,550,950 | +0.08(+0.82%) |
Nov 16, 2009 | 10.11 | 10.43 | 10.11 | 10.32 | 14,266,984 | +0.31(+3.13%) |
Nov 13, 2009 | 10.08 | 10.16 | 9.940 | 10.01 | 15,324,622 | -0.04(-0.38%) |
Nov 12, 2009 | 10.36 | 10.36 | 10.02 | 10.04 | 16,466,755 | -0.34(-3.29%) |
Nov 11, 2009 | 10.24 | 10.46 | 10.22 | 10.39 | 17,620,214 | +0.23(+2.27%) |
Nov 10, 2009 | 10.22 | 10.25 | 10.06 | 10.16 | 13,667,395 | -0.11(-1.05%) |
Nov 09, 2009 | 9.948 | 10.27 | 9.913 | 10.26 | 15,257,495 | +0.46(+4.71%) |
Nov 06, 2009 | 9.694 | 10.01 | 9.606 | 9.802 | 16,224,557 | +0.17(+1.76%) |
Nov 05, 2009 | 9.562 | 9.890 | 9.586 | 9.633 | 57,410,248 | -0.15(-1.50%) |
Nov 04, 2009 | 10.07 | 10.08 | 9.735 | 9.779 | 24,566,852 | -0.01(-0.06%) |
Nov 03, 2009 | 9.592 | 9.910 | 9.405 | 9.785 | 25,849,510 | +0.07(+0.72%) |
Nov 02, 2009 | 10.01 | 10.09 | 9.524 | 9.715 | 34,944,264 | -0.24(-2.38%) |
Oct 30, 2009 | 10.25 | 10.39 | 9.829 | 9.951 | 49,645,592 | -0.82(-7.63%) |
Oct 29, 2009 | 10.24 | 10.78 | 10.21 | 10.77 | 28,884,286 | +0.78(+7.85%) |
Oct 28, 2009 | 10.16 | 10.30 | 9.937 | 9.989 | 32,030,478 | -0.24(-2.32%) |
Oct 27, 2009 | 10.59 | 10.60 | 10.17 | 10.23 | 36,953,300 | -0.30(-2.81%) |
Oct 26, 2009 | 10.83 | 11.00 | 10.44 | 10.52 | 24,408,396 | -0.28(-2.63%) |
Oct 23, 2009 | 10.86 | 10.91 | 10.75 | 10.81 | 16,395,720 | -0.33(-2.99%) |
Oct 22, 2009 | 10.85 | 11.16 | 10.74 | 11.14 | 18,506,834 | +0.38(+3.51%) |
Oct 21, 2009 | 10.80 | 11.16 | 10.74 | 10.76 | 28,624,206 | -0.08(-0.73%) |
Oct 20, 2009 | 10.80 | 10.88 | 10.79 | 10.84 | 16,049,055 | -0.25(-2.22%) |
Oct 19, 2009 | 10.97 | 11.26 | 10.95 | 11.09 | 17,936,956 | +0.18(+1.69%) |
Oct 16, 2009 | 10.98 | 11.11 | 10.79 | 10.90 | 21,356,056 | -0.31(-2.79%) |
Oct 15, 2009 | 11.07 | 11.23 | 11.01 | 11.21 | 13,586,404 | +0.04(+0.31%) |
Oct 14, 2009 | 11.15 | 11.21 | 10.97 | 11.18 | 21,620,790 | +0.35(+3.21%) |
Oct 13, 2009 | 10.85 | 10.99 | 10.71 | 10.83 | 21,121,962 | -0.31(-2.76%) |
Oct 12, 2009 | 11.19 | 11.26 | 11.05 | 11.14 | 13,522,728 | -0.05(-0.42%) |
Oct 09, 2009 | 11.11 | 11.26 | 11.06 | 11.19 | 15,264,512 | +0.05(+0.47%) |
Oct 08, 2009 | 11.12 | 11.33 | 10.98 | 11.13 | 26,401,630 | +0.19(+1.76%) |
Oct 07, 2009 | 11.00 | 11.04 | 10.87 | 10.94 | 17,817,900 | -0.09(-0.85%) |
Oct 06, 2009 | 10.98 | 11.27 | 10.76 | 11.03 | 21,096,420 | +0.17(+1.59%) |
Oct 05, 2009 | 10.54 | 10.92 | 10.45 | 10.86 | 20,496,384 | +0.43(+4.12%) |
Oct 02, 2009 | 10.37 | 10.57 | 10.25 | 10.43 | 27,414,970 | -0.11(-1.00%) |
Oct 01, 2009 | 11.11 | 11.11 | 10.53 | 10.54 | 41,354,860 | -0.60(-5.36%) |
Sep 30, 2009 | 11.36 | 11.52 | 11.08 | 11.13 | 24,050,058 | -0.15(-1.35%) |
Sep 29, 2009 | 11.40 | 11.67 | 11.13 | 11.28 | 16,345,403 | +0.04(+0.31%) |
Sep 28, 2009 | 10.88 | 11.38 | 10.80 | 11.25 | 15,021,350 | +0.45(+4.20%) |
Sep 25, 2009 | 10.78 | 10.98 | 10.74 | 10.80 | 16,015,146 | -0.07(-0.67%) |
Sep 24, 2009 | 11.02 | 11.13 | 10.74 | 10.87 | 24,946,012 | -0.17(-1.54%) |
Sep 23, 2009 | 11.29 | 11.45 | 11.02 | 11.04 | 26,721,542 | -0.32(-2.81%) |
Sep 22, 2009 | 11.34 | 11.53 | 11.24 | 11.36 | 21,580,920 | +0.18(+1.57%) |
Sep 21, 2009 | 11.38 | 11.40 | 11.09 | 11.18 | 17,789,752 | -0.32(-2.75%) |
Sep 18, 2009 | 11.76 | 11.78 | 11.47 | 11.50 | 22,697,316 | -0.18(-1.58%) |
Sep 17, 2009 | 11.79 | 12.12 | 11.66 | 11.68 | 22,964,232 | -0.04(-0.30%) |
Sep 16, 2009 | 11.54 | 12.01 | 11.52 | 11.72 | 22,939,516 | +0.21(+1.80%) |
Sep 15, 2009 | 11.61 | 11.70 | 11.39 | 11.51 | 16,975,428 | -0.06(-0.51%) |
Sep 14, 2009 | 11.20 | 11.57 | 11.03 | 11.57 | 17,932,836 | +0.21(+1.88%) |
Sep 11, 2009 | 11.27 | 11.44 | 11.08 | 11.36 | 16,612,257 | +0.09(+0.83%) |
Sep 10, 2009 | 11.08 | 11.27 | 10.80 | 11.26 | 19,233,914 | +0.16(+1.45%) |
Sep 09, 2009 | 11.01 | 11.15 | 10.93 | 11.10 | 15,599,389 | +0.07(+0.64%) |
Sep 08, 2009 | 10.95 | 11.07 | 10.88 | 11.03 | 20,940,530 | +0.32(+3.03%) |
Sep 04, 2009 | 10.63 | 10.71 | 10.48 | 10.71 | 13,483,029 | +0.13(+1.27%) |
Sep 03, 2009 | 10.38 | 10.58 | 10.25 | 10.57 | 15,816,364 | +0.30(+2.96%) |
Sep 02, 2009 | 10.23 | 10.44 | 10.13 | 10.27 | 20,255,930 | +0.04(+0.40%) |
Sep 01, 2009 | 10.78 | 10.93 | 10.21 | 10.23 | 32,682,060 | -0.82(-7.39%) |
Aug 31, 2009 | 10.94 | 11.12 | 10.89 | 11.04 | 15,437,733 | -0.09(-0.84%) |
Aug 28, 2009 | 11.26 | 11.26 | 11.02 | 11.14 | 16,073,571 | -0.00(-0.03%) |
Aug 27, 2009 | 11.27 | 11.28 | 10.82 | 11.14 | 20,856,548 | -0.07(-0.60%) |
Aug 26, 2009 | 11.33 | 11.43 | 11.06 | 11.21 | 20,200,428 | -0.26(-2.27%) |
Aug 25, 2009 | 11.47 | 11.74 | 11.39 | 11.47 | 23,413,194 | +0.12(+1.06%) |
Aug 24, 2009 | 11.47 | 11.77 | 11.28 | 11.35 | 19,935,828 | -0.04(-0.33%) |
Aug 21, 2009 | 11.04 | 11.43 | 11.04 | 11.38 | 20,688,912 | +0.43(+3.95%) |
Aug 20, 2009 | 10.64 | 11.02 | 10.61 | 10.95 | 19,647,428 | +0.33(+3.11%) |
Aug 19, 2009 | 10.21 | 10.66 | 10.14 | 10.62 | 22,484,188 | +0.24(+2.34%) |
Aug 18, 2009 | 10.07 | 10.43 | 10.07 | 10.38 | 15,520,987 | +0.17(+1.66%) |
Aug 17, 2009 | 10.37 | 10.43 | 10.04 | 10.21 | 22,251,514 | -0.44(-4.09%) |
Aug 14, 2009 | 10.88 | 10.88 | 10.48 | 10.64 | 14,096,191 | -0.25(-2.26%) |
Aug 13, 2009 | 10.65 | 10.89 | 10.47 | 10.89 | 15,056,336 | +0.37(+3.56%) |
Aug 12, 2009 | 10.28 | 10.62 | 10.21 | 10.52 | 21,036,660 | +0.34(+3.33%) |
Aug 11, 2009 | 10.59 | 10.70 | 10.17 | 10.18 | 20,121,910 | -0.46(-4.29%) |
Aug 10, 2009 | 10.73 | 10.81 | 10.47 | 10.63 | 13,139,060 | -0.15(-1.41%) |
Aug 07, 2009 | 10.56 | 10.94 | 10.55 | 10.78 | 24,494,192 | +0.39(+3.74%) |
Aug 06, 2009 | 10.70 | 10.80 | 10.19 | 10.40 | 27,080,876 | -0.44(-4.05%) |
Aug 05, 2009 | 10.78 | 10.91 | 10.45 | 10.83 | 23,017,092 | +0.09(+0.87%) |
Aug 04, 2009 | 10.35 | 10.77 | 10.27 | 10.74 | 22,926,070 | +0.33(+3.20%) |
Aug 03, 2009 | 10.13 | 10.44 | 10.10 | 10.41 | 22,707,778 | +0.48(+4.83%) |
Jul 31, 2009 | 9.861 | 10.10 | 9.832 | 9.928 | 24,767,330 | +0.11(+1.13%) |
Jul 30, 2009 | 9.840 | 10.11 | 9.674 | 9.817 | 31,791,426 | +0.38(+4.00%) |
Jul 29, 2009 | 9.460 | 9.606 | 9.358 | 9.440 | 14,383,289 | -0.20(-2.03%) |
Jul 28, 2009 | 9.641 | 9.747 | 9.492 | 9.636 | 18,607,900 | -0.31(-3.15%) |
Jul 27, 2009 | 10.02 | 10.21 | 9.837 | 9.948 | 16,339,224 | +0.10(+0.98%) |
Jul 24, 2009 | 9.475 | 9.905 | 9.463 | 9.852 | 6,569 | +0.27(+2.84%) |
Jul 23, 2009 | 9.051 | 9.633 | 9.001 | 9.580 | 35,783,300 | +0.53(+5.85%) |
Jul 22, 2009 | 8.864 | 9.103 | 8.861 | 9.051 | 13,396,656 | +0.01(+0.06%) |
Jul 21, 2009 | 9.235 | 9.255 | 8.969 | 9.045 | 16,650,803 | -0.02(-0.23%) |
Jul 20, 2009 | 8.945 | 9.080 | 8.928 | 9.065 | 13,995,148 | +0.16(+1.81%) |
Jul 17, 2009 | 9.016 | 9.033 | 8.793 | 8.904 | 14,914,863 | -0.16(-1.77%) |
Jul 16, 2009 | 8.945 | 9.159 | 8.864 | 9.065 | 16,454,742 | +0.03(+0.32%) |
Jul 15, 2009 | 8.600 | 9.153 | 8.600 | 9.036 | 25,438,102 | +0.47(+5.53%) |
Jul 14, 2009 | 8.580 | 8.676 | 8.466 | 8.562 | 16,637,244 | -0.03(-0.37%) |
Jul 13, 2009 | 8.244 | 8.603 | 8.244 | 8.595 | 23,704,618 | +0.59(+7.42%) |
Jul 10, 2009 | 8.007 | 8.048 | 7.802 | 8.001 | 17,069,716 | -0.08(-0.98%) |
Jul 09, 2009 | 7.992 | 8.200 | 7.942 | 8.080 | 18,663,756 | +0.21(+2.71%) |
Jul 08, 2009 | 8.054 | 8.200 | 7.603 | 7.866 | 38,958,892 | -0.13(-1.61%) |
Jul 07, 2009 | 8.346 | 8.407 | 7.983 | 7.995 | 23,320,400 | -0.44(-5.27%) |
Jul 06, 2009 | 8.241 | 8.445 | 8.054 | 8.440 | 19,969,560 | +0.24(+2.92%) |
Jul 02, 2009 | 8.624 | 8.624 | 8.200 | 8.200 | 21,110,196 | -0.50(-5.78%) |
Jul 01, 2009 | 8.793 | 8.831 | 8.635 | 8.703 | 21,139,652 | -0.07(-0.83%) |
Jun 30, 2009 | 8.750 | 8.826 | 8.501 | 8.776 | 23,590,030 | -0.01(-0.17%) |
Jun 29, 2009 | 8.820 | 8.855 | 8.635 | 8.790 | 20,929,790 | +0.06(+0.70%) |
Jun 26, 2009 | 8.726 | 8.773 | 8.624 | 8.729 | 29,223,084 | -0.04(-0.43%) |
Jun 25, 2009 | 8.662 | 8.814 | 8.638 | 8.767 | 24,294,592 | +0.01(+0.17%) |
Jun 24, 2009 | 8.673 | 8.899 | 8.656 | 8.752 | 16,254,718 | +0.16(+1.84%) |
Jun 23, 2009 | 8.492 | 8.635 | 8.437 | 8.595 | 29,028,206 | +0.16(+1.87%) |
Jun 22, 2009 | 9.004 | 9.059 | 8.425 | 8.437 | 30,866,042 | -0.69(-7.53%) |
Jun 19, 2009 | 8.975 | 9.168 | 8.902 | 9.124 | 29,838,634 | +0.27(+3.11%) |
Jun 18, 2009 | 8.533 | 8.960 | 8.498 | 8.849 | 23,990,478 | +0.36(+4.24%) |
Jun 17, 2009 | 8.600 | 8.671 | 8.223 | 8.489 | 29,138,390 | -0.11(-1.29%) |
Jun 16, 2009 | 8.846 | 8.943 | 8.565 | 8.600 | 25,524,042 | -0.14(-1.64%) |
Jun 15, 2009 | 9.019 | 9.045 | 8.720 | 8.744 | 19,490,150 | -0.35(-3.80%) |
Jun 12, 2009 | 9.343 | 9.384 | 8.919 | 9.089 | 20,935,968 | -0.27(-2.94%) |
Jun 11, 2009 | 9.454 | 9.562 | 9.261 | 9.364 | 25,885,034 | -0.07(-0.77%) |
Jun 10, 2009 | 9.741 | 9.852 | 9.364 | 9.437 | 28,545,480 | -0.22(-2.30%) |
Jun 09, 2009 | 9.586 | 9.697 | 9.364 | 9.659 | 26,992,110 | +0.07(+0.76%) |
Jun 08, 2009 | 9.362 | 9.703 | 9.355 | 9.586 | 37,012,624 | +0.39(+4.23%) |
Jun 05, 2009 | 9.677 | 9.677 | 9.071 | 9.197 | 28,806,502 | -0.17(-1.81%) |
Jun 04, 2009 | 8.922 | 9.367 | 8.896 | 9.367 | 30,402,860 | +0.54(+6.06%) |
Jun 03, 2009 | 9.212 | 9.241 | 8.659 | 8.831 | 31,867,556 | -0.51(-5.51%) |
Jun 02, 2009 | 9.159 | 9.574 | 9.159 | 9.346 | 26,613,120 | +0.13(+1.43%) |
Jun 01, 2009 | 9.340 | 9.443 | 9.083 | 9.214 | 30,758,128 | +0.00(+0.03%) |
May 29, 2009 | 9.168 | 9.267 | 8.855 | 9.212 | 26,925,980 | +0.11(+1.22%) |
May 28, 2009 | 8.744 | 9.112 | 8.679 | 9.100 | 24,268,304 | +0.44(+5.06%) |
May 27, 2009 | 9.165 | 9.206 | 8.650 | 8.662 | 30,392,530 | -0.32(-3.52%) |
May 26, 2009 | 8.723 | 8.995 | 8.612 | 8.978 | 30,495,706 | +0.16(+1.82%) |
May 22, 2009 | 8.943 | 9.062 | 8.723 | 8.817 | 17,913,670 | -0.06(-0.72%) |
May 21, 2009 | 8.662 | 9.016 | 8.662 | 8.881 | 25,520,974 | -0.02(-0.20%) |
May 20, 2009 | 9.428 | 9.621 | 8.846 | 8.899 | 34,745,236 | -0.30(-3.27%) |
May 19, 2009 | 9.089 | 9.437 | 8.943 | 9.200 | 35,322,580 | +0.05(+0.54%) |
May 18, 2009 | 8.785 | 9.197 | 8.714 | 9.150 | 43,984,100 | +0.56(+6.46%) |
May 15, 2009 | 9.089 | 9.118 | 8.565 | 8.595 | 38,300,524 | -0.32(-3.61%) |
May 14, 2009 | 8.378 | 9.083 | 8.331 | 8.916 | 48,464,936 | +0.48(+5.72%) |
May 13, 2009 | 9.147 | 9.241 | 8.337 | 8.434 | 58,210,064 | -1.00(-10.60%) |
May 12, 2009 | 9.738 | 9.782 | 9.115 | 9.434 | 40,621,084 | -0.02(-0.19%) |
May 11, 2009 | 9.960 | 10.13 | 9.410 | 9.451 | 57,423,948 | -0.93(-8.96%) |
May 08, 2009 | 9.562 | 10.41 | 9.498 | 10.38 | 50,972,116 | +1.10(+11.81%) |
May 07, 2009 | 9.802 | 9.972 | 9.121 | 9.285 | 63,773,092 | -0.18(-1.85%) |
May 06, 2009 | 8.308 | 9.516 | 8.308 | 9.460 | 73,076,712 | +1.36(+16.74%) |
May 05, 2009 | 8.241 | 8.501 | 7.977 | 8.103 | 46,581,884 | -0.36(-4.25%) |
May 04, 2009 | 8.118 | 8.486 | 7.937 | 8.463 | 66,079,696 | +0.44(+5.43%) |