Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.13 | 13.39 | 12.12 | 12.15 | 3,611,711 | -1.02(-7.74%) |
Apr 29, 2010 | 12.79 | 13.49 | 12.16 | 13.17 | 7,709,312 | +0.57(+4.48%) |
Apr 28, 2010 | 13.73 | 14.13 | 12.59 | 12.60 | 9,312,286 | -0.93(-6.89%) |
Apr 27, 2010 | 15.00 | 15.33 | 13.49 | 13.54 | 2,598 | -1.57(-10.37%) |
Apr 26, 2010 | 15.33 | 15.48 | 15.03 | 15.10 | 4,076,656 | -0.59(-3.76%) |
Apr 23, 2010 | 15.22 | 15.99 | 15.22 | 15.70 | 4,370,057 | +0.57(+3.79%) |
Apr 22, 2010 | 15.12 | 15.66 | 14.71 | 15.12 | 4,101,834 | +0.06(+0.40%) |
Apr 21, 2010 | 14.54 | 15.39 | 14.47 | 15.06 | 4,777,249 | +0.59(+4.08%) |
Apr 20, 2010 | 14.56 | 14.92 | 13.85 | 14.47 | 350 | -0.61(-4.03%) |
Apr 19, 2010 | 15.19 | 15.83 | 14.52 | 15.08 | 5,056,428 | -0.24(-1.56%) |
Apr 16, 2010 | 15.45 | 15.81 | 15.00 | 15.32 | 6,660,896 | -0.21(-1.38%) |
Apr 15, 2010 | 15.37 | 15.80 | 15.16 | 15.53 | 3,447,903 | +0.18(+1.17%) |
Apr 14, 2010 | 14.30 | 15.41 | 14.17 | 15.35 | 5,690,116 | +1.41(+10.14%) |
Apr 13, 2010 | 14.32 | 14.50 | 13.84 | 13.94 | 4,094,703 | -0.37(-2.57%) |
Apr 12, 2010 | 14.21 | 14.63 | 14.05 | 14.31 | 3,547,774 | +0.04(+0.30%) |
Apr 09, 2010 | 14.57 | 14.68 | 14.01 | 14.27 | 3,491,137 | +0.16(+1.15%) |
Apr 08, 2010 | 13.55 | 14.23 | 13.49 | 14.10 | 4,664,411 | +0.27(+1.92%) |
Apr 07, 2010 | 14.29 | 14.70 | 13.69 | 13.84 | 5,727,331 | -0.58(-4.04%) |
Apr 06, 2010 | 14.69 | 14.80 | 14.30 | 14.42 | 4,916,392 | -0.18(-1.23%) |
Apr 05, 2010 | 14.23 | 14.77 | 14.14 | 14.60 | 5,730,105 | +0.57(+4.09%) |
Apr 01, 2010 | 13.62 | 14.03 | 14.03 | 14.03 | 9,668,732 | +0.63(+4.73%) |
Mar 31, 2010 | 12.61 | 13.68 | 12.58 | 13.39 | 11,521,543 | +0.88(+7.05%) |
Mar 30, 2010 | 12.31 | 12.57 | 12.01 | 12.51 | 5,019,456 | +0.26(+2.10%) |
Mar 29, 2010 | 12.04 | 12.42 | 11.79 | 12.25 | 4,971,385 | +0.30(+2.51%) |
Mar 26, 2010 | 11.74 | 12.55 | 11.65 | 11.95 | 8,248,308 | +0.75(+6.65%) |
Mar 25, 2010 | 12.29 | 12.93 | 11.08 | 11.21 | 13,391,162 | -1.22(-9.85%) |
Mar 24, 2010 | 10.12 | 12.63 | 10.08 | 12.43 | 24,380,512 | +2.25(+22.12%) |
Mar 23, 2010 | 10.10 | 10.45 | 10.03 | 10.18 | 5,199,579 | +0.26(+2.59%) |
Mar 22, 2010 | 9.530 | 9.924 | 9.307 | 9.924 | 2,127,324 | +0.24(+2.48%) |
Mar 19, 2010 | 10.14 | 10.19 | 9.650 | 9.684 | 3,050,908 | -0.34(-3.42%) |
Mar 18, 2010 | 10.16 | 10.27 | 9.984 | 10.03 | 2,037,526 | -0.01(-0.09%) |
Mar 17, 2010 | 9.924 | 10.20 | 9.847 | 10.04 | 2,352,312 | +0.22(+2.27%) |
Mar 16, 2010 | 9.598 | 9.881 | 9.436 | 9.813 | 2,301,540 | +0.17(+1.78%) |
Mar 15, 2010 | 9.436 | 9.736 | 9.427 | 9.641 | 3,002,650 | -0.26(-2.60%) |
Mar 12, 2010 | 10.07 | 10.19 | 9.590 | 9.898 | 3,637,461 | -0.08(-0.77%) |
Mar 11, 2010 | 9.736 | 10.09 | 9.359 | 9.975 | 4,104,635 | +0.06(+0.60%) |
Mar 10, 2010 | 9.736 | 10.32 | 9.658 | 9.915 | 6,222,981 | +0.40(+4.23%) |
Mar 09, 2010 | 9.128 | 9.710 | 9.076 | 9.513 | 5,547,663 | +0.35(+3.83%) |
Mar 08, 2010 | 9.076 | 9.658 | 9.076 | 9.162 | 4,213,313 | +0.15(+1.61%) |
Mar 05, 2010 | 8.802 | 9.149 | 8.802 | 9.016 | 4,160,945 | +0.31(+3.54%) |
Mar 04, 2010 | 8.854 | 8.896 | 8.648 | 8.708 | 3,048,990 | -0.09(-1.07%) |
Mar 03, 2010 | 8.905 | 9.059 | 8.699 | 8.802 | 2,604,201 | -0.06(-0.68%) |
Mar 02, 2010 | 8.614 | 9.110 | 8.614 | 8.862 | 3,336,212 | +0.34(+4.02%) |
Mar 01, 2010 | 8.477 | 8.691 | 8.434 | 8.520 | 3,620,475 | +0.11(+1.32%) |
Feb 26, 2010 | 8.674 | 8.708 | 8.229 | 8.408 | 5,569,731 | -0.30(-3.44%) |
Feb 25, 2010 | 7.569 | 8.717 | 7.441 | 8.708 | 9,481,304 | +0.97(+12.50%) |
Feb 24, 2010 | 7.903 | 8.160 | 7.655 | 7.740 | 5,346,273 | -0.49(-5.93%) |
Feb 23, 2010 | 7.955 | 8.888 | 7.886 | 8.229 | 20,856,584 | +0.88(+12.00%) |
Feb 22, 2010 | 7.150 | 7.509 | 7.064 | 7.347 | 6,083,085 | +0.35(+5.02%) |
Feb 19, 2010 | 7.158 | 7.244 | 6.978 | 6.996 | 3,286,759 | -0.17(-2.39%) |
Feb 18, 2010 | 6.627 | 7.235 | 6.627 | 7.167 | 4,835,547 | +0.39(+5.72%) |
Feb 17, 2010 | 6.848 | 7.105 | 6.728 | 6.779 | 4,341,724 | -0.11(-1.61%) |
Feb 16, 2010 | 6.694 | 6.933 | 6.548 | 6.891 | 4,771,848 | +0.18(+2.68%) |
Feb 12, 2010 | 5.966 | 6.711 | 6.711 | 6.711 | 6,732,677 | +0.58(+9.50%) |
Feb 11, 2010 | 5.983 | 6.154 | 5.821 | 6.129 | 2,730,580 | +0.15(+2.58%) |
Feb 10, 2010 | 5.684 | 6.000 | 5.590 | 5.975 | 3,432,348 | +0.24(+4.18%) |
Feb 09, 2010 | 5.649 | 5.795 | 5.470 | 5.735 | 2,595,061 | +0.22(+4.04%) |
Feb 08, 2010 | 5.521 | 5.778 | 5.350 | 5.512 | 2,392,027 | +0.03(+0.47%) |
Feb 05, 2010 | 5.487 | 5.564 | 5.230 | 5.487 | 3,252,842 | +0.03(+0.63%) |
Feb 04, 2010 | 6.009 | 6.035 | 5.444 | 5.453 | 3,879,750 | -0.67(-10.91%) |
Feb 03, 2010 | 6.103 | 6.231 | 5.838 | 6.120 | 3,778,139 | -0.04(-0.69%) |
Feb 02, 2010 | 5.906 | 6.257 | 5.675 | 6.163 | 4,461,488 | +0.60(+10.77%) |
Feb 01, 2010 | 5.555 | 5.778 | 5.324 | 5.564 | 2,699,522 | +0.06(+1.09%) |
Jan 29, 2010 | 5.975 | 6.077 | 5.427 | 5.504 | 3,654,209 | -0.26(-4.46%) |
Jan 28, 2010 | 5.992 | 6.035 | 5.607 | 5.761 | 2,693,107 | -0.09(-1.46%) |
Jan 27, 2010 | 5.932 | 6.103 | 5.530 | 5.846 | 4,699,134 | -0.14(-2.29%) |
Jan 26, 2010 | 5.735 | 6.420 | 5.588 | 5.983 | 6,103,211 | +0.25(+4.33%) |
Jan 25, 2010 | 5.906 | 5.958 | 5.453 | 5.735 | 3,808,629 | +0.01(+0.15%) |
Jan 22, 2010 | 6.180 | 6.249 | 5.701 | 5.726 | 4,076,008 | -0.48(-7.72%) |
Jan 21, 2010 | 6.565 | 6.831 | 6.163 | 6.206 | 3,226,988 | -0.38(-5.72%) |
Jan 20, 2010 | 6.591 | 6.942 | 6.505 | 6.582 | 2,774,386 | -0.11(-1.66%) |
Jan 19, 2010 | 6.642 | 6.891 | 6.420 | 6.694 | 3,107,994 | -0.03(-0.51%) |
Jan 15, 2010 | 7.113 | 6.728 | 6.728 | 6.728 | 3,609,803 | -0.43(-5.98%) |
Jan 14, 2010 | 7.301 | 7.387 | 7.019 | 7.156 | 2,201,548 | -0.16(-2.22%) |
Jan 13, 2010 | 7.190 | 7.421 | 6.728 | 7.319 | 3,725,232 | +0.26(+3.64%) |
Jan 12, 2010 | 7.747 | 7.875 | 7.019 | 7.062 | 5,019,175 | -0.75(-9.64%) |
Jan 11, 2010 | 7.789 | 8.166 | 7.635 | 7.815 | 3,555,961 | +0.19(+2.47%) |
Jan 08, 2010 | 7.652 | 8.089 | 7.490 | 7.627 | 6,936,765 | +0.12(+1.60%) |
Jan 07, 2010 | 7.079 | 7.635 | 6.925 | 7.507 | 5,311,294 | +0.43(+6.05%) |
Jan 06, 2010 | 7.045 | 7.122 | 6.848 | 7.079 | 3,083,489 | +0.06(+0.85%) |
Jan 05, 2010 | 6.702 | 7.182 | 6.531 | 7.019 | 3,868,908 | +0.33(+4.99%) |
Jan 04, 2010 | 6.454 | 7.156 | 6.454 | 6.685 | 5,645,189 | +0.43(+6.84%) |
Dec 31, 2009 | 6.283 | 6.257 | 6.257 | 6.257 | 2,097,959 | -0.01(-0.14%) |
Dec 30, 2009 | 6.428 | 6.454 | 6.137 | 6.266 | 2,018,664 | -0.22(-3.43%) |
Dec 29, 2009 | 6.206 | 6.642 | 6.163 | 6.488 | 4,555,896 | +0.36(+5.87%) |
Dec 28, 2009 | 6.711 | 6.711 | 6.060 | 6.129 | 2,357,181 | -0.33(-5.17%) |
Dec 24, 2009 | 6.120 | 6.694 | 6.120 | 6.463 | 3,198,048 | +0.39(+6.34%) |
Dec 23, 2009 | 6.711 | 6.848 | 6.035 | 6.077 | 6,577,463 | -0.87(-12.56%) |
Dec 22, 2009 | 5.530 | 7.010 | 5.521 | 6.951 | 11,342,914 | +1.42(+25.70%) |
Dec 21, 2009 | 5.324 | 5.530 | 5.239 | 5.530 | 2,006,071 | +0.26(+4.87%) |
Dec 18, 2009 | 5.333 | 5.495 | 5.102 | 5.273 | 2,686,100 | -0.04(-0.81%) |
Dec 17, 2009 | 5.444 | 5.478 | 5.247 | 5.316 | 1,358,994 | -0.15(-2.82%) |
Dec 16, 2009 | 5.367 | 5.598 | 5.307 | 5.470 | 2,307,356 | +0.18(+3.40%) |
Dec 15, 2009 | 5.598 | 5.598 | 5.269 | 5.290 | 2,095,902 | -0.34(-6.08%) |
Dec 14, 2009 | 5.504 | 5.649 | 5.478 | 5.632 | 2,687,369 | +0.24(+4.44%) |
Dec 11, 2009 | 5.196 | 5.401 | 5.050 | 5.393 | 2,165,592 | +0.31(+6.06%) |
Dec 10, 2009 | 5.273 | 5.307 | 4.930 | 5.084 | 3,285,971 | -0.12(-2.30%) |
Dec 09, 2009 | 5.410 | 5.521 | 5.033 | 5.204 | 3,842,956 | -0.17(-3.18%) |
Dec 08, 2009 | 5.341 | 5.598 | 5.264 | 5.376 | 4,675,229 | -0.07(-1.26%) |
Dec 07, 2009 | 5.144 | 5.530 | 5.025 | 5.444 | 6,902,473 | +0.26(+4.95%) |
Dec 04, 2009 | 4.930 | 5.204 | 4.674 | 5.187 | 7,069,826 | +0.51(+10.79%) |
Dec 03, 2009 | 4.605 | 5.084 | 4.545 | 4.682 | 7,681,800 | +0.24(+5.39%) |
Dec 02, 2009 | 4.588 | 4.785 | 4.417 | 4.443 | 4,746,915 | -0.26(-5.46%) |
Dec 01, 2009 | 3.972 | 4.708 | 3.843 | 4.699 | 11,630,969 | +0.87(+22.82%) |
Nov 30, 2009 | 3.920 | 4.015 | 3.664 | 3.826 | 3,072,749 | +0.00(+0.00%) |
Nov 27, 2009 | 3.801 | 3.920 | 3.587 | 3.826 | 1,954,809 | -0.22(-5.50%) |
Nov 25, 2009 | 4.323 | 4.323 | 3.989 | 4.049 | 3,470,219 | -0.20(-4.64%) |
Nov 24, 2009 | 4.408 | 4.417 | 4.143 | 4.246 | 3,280,606 | -0.13(-2.94%) |
Nov 23, 2009 | 4.485 | 4.622 | 4.357 | 4.374 | 4,100,034 | +0.03(+0.79%) |
Nov 20, 2009 | 4.520 | 4.571 | 4.280 | 4.340 | 4,402,735 | -0.18(-3.98%) |
Nov 19, 2009 | 4.716 | 4.828 | 4.408 | 4.520 | 4,544,504 | -0.35(-7.21%) |
Nov 18, 2009 | 4.340 | 4.922 | 4.288 | 4.870 | 6,617,925 | +0.56(+12.90%) |
Nov 17, 2009 | 4.502 | 4.614 | 4.306 | 4.314 | 3,806,586 | -0.20(-4.36%) |
Nov 16, 2009 | 4.845 | 4.862 | 4.425 | 4.511 | 4,075,889 | -0.15(-3.30%) |
Nov 13, 2009 | 4.665 | 4.725 | 4.537 | 4.665 | 5,071,540 | +0.07(+1.49%) |
Nov 12, 2009 | 4.965 | 4.982 | 4.554 | 4.597 | 4,591,257 | -0.40(-8.05%) |
Nov 11, 2009 | 4.982 | 5.102 | 4.862 | 4.999 | 3,696,029 | +0.15(+3.18%) |
Nov 10, 2009 | 5.298 | 5.384 | 4.802 | 4.845 | 5,031,103 | -0.64(-11.70%) |
Nov 09, 2009 | 5.427 | 5.504 | 5.273 | 5.487 | 3,292,419 | +0.23(+4.40%) |
Nov 06, 2009 | 4.879 | 5.401 | 4.793 | 5.256 | 4,105,215 | +0.08(+1.49%) |
Nov 05, 2009 | 5.350 | 5.487 | 4.853 | 5.179 | 4,704,521 | -0.03(-0.66%) |
Nov 04, 2009 | 5.470 | 6.052 | 5.187 | 5.213 | 11,277,884 | +0.15(+2.87%) |
Nov 03, 2009 | 4.494 | 5.119 | 4.323 | 5.067 | 6,405,396 | +0.51(+11.28%) |
Nov 02, 2009 | 5.213 | 5.213 | 4.263 | 4.554 | 7,797,406 | -0.40(-8.12%) |
Oct 30, 2009 | 5.273 | 5.726 | 4.776 | 4.956 | 12,480,742 | -0.23(-4.46%) |
Oct 29, 2009 | 4.562 | 5.247 | 4.460 | 5.187 | 10,091,325 | +0.87(+20.24%) |
Oct 28, 2009 | 4.665 | 4.930 | 4.271 | 4.314 | 7,278,795 | -0.27(-5.79%) |
Oct 27, 2009 | 4.836 | 4.896 | 4.545 | 4.579 | 4,073,919 | -0.41(-8.23%) |
Oct 26, 2009 | 5.333 | 5.435 | 4.734 | 4.990 | 4,882,116 | -0.29(-5.51%) |
Oct 23, 2009 | 5.410 | 5.418 | 5.221 | 5.281 | 5,269,887 | -0.51(-8.73%) |
Oct 22, 2009 | 5.350 | 5.923 | 5.221 | 5.786 | 5,124,098 | +0.51(+9.74%) |
Oct 21, 2009 | 5.187 | 5.675 | 5.187 | 5.273 | 4,867,723 | -0.13(-2.38%) |
Oct 20, 2009 | 5.427 | 5.512 | 5.384 | 5.401 | 4,432,752 | -0.37(-6.38%) |
Oct 19, 2009 | 6.163 | 6.249 | 5.735 | 5.769 | 5,819,115 | -0.31(-5.07%) |
Oct 16, 2009 | 6.933 | 6.993 | 5.958 | 6.077 | 11,560,901 | -1.28(-17.44%) |
Oct 15, 2009 | 7.404 | 7.584 | 7.233 | 7.361 | 3,221,107 | -0.12(-1.60%) |
Oct 14, 2009 | 7.276 | 7.541 | 7.147 | 7.481 | 3,731,850 | +0.50(+7.11%) |
Oct 13, 2009 | 7.190 | 7.327 | 6.968 | 6.985 | 2,691,277 | -0.27(-3.77%) |
Oct 12, 2009 | 7.336 | 7.464 | 7.165 | 7.259 | 2,271,984 | +0.03(+0.47%) |
Oct 09, 2009 | 7.533 | 7.558 | 6.993 | 7.224 | 2,608,416 | -0.33(-4.31%) |
Oct 08, 2009 | 7.781 | 7.789 | 7.524 | 7.550 | 3,024,013 | -0.07(-0.90%) |
Oct 07, 2009 | 7.789 | 7.918 | 7.575 | 7.618 | 2,972,571 | -0.16(-2.09%) |
Oct 06, 2009 | 8.046 | 8.209 | 7.592 | 7.781 | 2,675,575 | -0.09(-1.20%) |
Oct 05, 2009 | 7.798 | 8.038 | 7.396 | 7.875 | 3,786,424 | +0.07(+0.88%) |
Oct 02, 2009 | 7.447 | 8.098 | 7.276 | 7.806 | 5,612,288 | +0.08(+1.00%) |
Oct 01, 2009 | 9.202 | 9.279 | 7.712 | 7.729 | 5,391,951 | -1.33(-14.65%) |
Sep 30, 2009 | 9.801 | 9.852 | 9.005 | 9.056 | 3,044,639 | -0.51(-5.28%) |
Sep 29, 2009 | 10.07 | 10.27 | 9.527 | 9.561 | 2,064,873 | -0.34(-3.46%) |
Sep 28, 2009 | 8.988 | 10.13 | 8.774 | 9.904 | 3,238,132 | +0.98(+10.93%) |
Sep 25, 2009 | 8.988 | 9.390 | 8.688 | 8.928 | 1,988,578 | -0.09(-0.95%) |
Sep 24, 2009 | 10.09 | 10.19 | 8.842 | 9.013 | 3,923,622 | -1.02(-10.15%) |
Sep 23, 2009 | 10.41 | 10.68 | 10.02 | 10.03 | 2,386,786 | -0.29(-2.82%) |
Sep 22, 2009 | 10.06 | 10.47 | 9.895 | 10.32 | 2,967,724 | +0.51(+5.14%) |
Sep 21, 2009 | 10.19 | 10.19 | 9.724 | 9.818 | 3,136,320 | -0.58(-5.60%) |
Sep 18, 2009 | 10.25 | 10.48 | 10.04 | 10.40 | 3,403,369 | +0.23(+2.27%) |
Sep 17, 2009 | 10.13 | 10.31 | 9.638 | 10.17 | 3,935,227 | -0.03(-0.34%) |
Sep 16, 2009 | 9.921 | 10.45 | 9.784 | 10.20 | 5,643,406 | +0.54(+5.58%) |
Sep 15, 2009 | 9.099 | 9.912 | 9.013 | 9.664 | 4,358,810 | +0.65(+7.22%) |
Sep 14, 2009 | 8.508 | 9.073 | 8.243 | 9.013 | 2,385,119 | +0.24(+2.73%) |
Sep 11, 2009 | 8.842 | 9.116 | 8.671 | 8.774 | 3,035,844 | -0.02(-0.19%) |
Sep 10, 2009 | 8.260 | 8.953 | 8.012 | 8.791 | 5,372,489 | +0.43(+5.12%) |
Sep 09, 2009 | 7.875 | 8.645 | 7.798 | 8.363 | 4,516,599 | +0.51(+6.54%) |
Sep 08, 2009 | 7.464 | 7.858 | 7.456 | 7.849 | 2,169,797 | +0.49(+6.63%) |
Sep 04, 2009 | 7.062 | 7.370 | 6.933 | 7.361 | 1,521,831 | +0.21(+2.99%) |
Sep 03, 2009 | 6.985 | 7.293 | 6.985 | 7.147 | 1,789,322 | +0.33(+4.90%) |
Sep 02, 2009 | 7.019 | 7.105 | 6.728 | 6.814 | 2,967,235 | -0.63(-8.51%) |
Sep 01, 2009 | 7.841 | 8.046 | 7.293 | 7.447 | 4,081,029 | -0.40(-5.12%) |
Aug 31, 2009 | 7.815 | 7.960 | 7.430 | 7.849 | 3,718,170 | -0.20(-2.45%) |
Aug 28, 2009 | 7.995 | 8.217 | 7.687 | 8.046 | 2,447,071 | +0.10(+1.29%) |
Aug 27, 2009 | 7.969 | 8.132 | 7.394 | 7.943 | 4,174,031 | -0.07(-0.85%) |
Aug 26, 2009 | 8.286 | 8.286 | 7.798 | 8.012 | 3,358,727 | -0.05(-0.64%) |
Aug 25, 2009 | 7.806 | 8.508 | 7.729 | 8.063 | 5,749,811 | +0.45(+5.96%) |
Aug 24, 2009 | 7.438 | 7.841 | 7.336 | 7.610 | 4,036,929 | +0.31(+4.22%) |
Aug 21, 2009 | 7.284 | 7.404 | 7.105 | 7.301 | 3,736,197 | +0.22(+3.14%) |
Aug 20, 2009 | 7.284 | 7.627 | 6.985 | 7.079 | 8,705,438 | -0.13(-1.78%) |
Aug 19, 2009 | 6.565 | 7.250 | 6.463 | 7.207 | 5,101,575 | +0.47(+6.99%) |
Aug 18, 2009 | 6.223 | 7.062 | 6.163 | 6.737 | 7,244,098 | +0.80(+13.56%) |
Aug 17, 2009 | 6.026 | 6.291 | 5.692 | 5.932 | 3,925,937 | -0.45(-6.98%) |
Aug 14, 2009 | 6.035 | 6.557 | 5.718 | 6.377 | 4,861,943 | +0.33(+5.37%) |
Aug 13, 2009 | 5.829 | 6.137 | 5.598 | 6.052 | 3,402,272 | +0.30(+5.21%) |
Aug 12, 2009 | 5.718 | 6.154 | 5.572 | 5.752 | 4,916,817 | -0.08(-1.32%) |
Aug 11, 2009 | 5.829 | 6.154 | 5.607 | 5.829 | 3,695,385 | -0.33(-5.42%) |
Aug 10, 2009 | 5.701 | 6.317 | 5.410 | 6.163 | 4,080,316 | +0.32(+5.42%) |
Aug 07, 2009 | 5.949 | 6.086 | 5.290 | 5.846 | 6,274,219 | -0.18(-2.98%) |
Aug 06, 2009 | 5.761 | 6.779 | 5.761 | 6.026 | 14,060,229 | +0.27(+4.76%) |
Aug 05, 2009 | 4.417 | 5.863 | 4.151 | 5.752 | 21,883,872 | +2.61(+83.11%) |
Aug 04, 2009 | 3.004 | 3.552 | 2.996 | 3.141 | 4,477,119 | +0.08(+2.51%) |
Aug 03, 2009 | 2.953 | 3.073 | 2.876 | 3.064 | 1,512,519 | +0.21(+7.51%) |
Jul 31, 2009 | 2.953 | 2.996 | 2.765 | 2.850 | 1,468,362 | -0.10(-3.48%) |
Jul 30, 2009 | 2.731 | 3.116 | 2.696 | 2.953 | 2,957,460 | +0.29(+10.93%) |
Jul 29, 2009 | 2.491 | 2.705 | 2.422 | 2.662 | 1,970,203 | +0.17(+6.87%) |
Jul 28, 2009 | 2.474 | 2.534 | 2.320 | 2.491 | 1,402,389 | -0.04(-1.69%) |
Jul 27, 2009 | 2.525 | 2.696 | 2.422 | 2.534 | 1,865,459 | +0.11(+4.59%) |
Jul 24, 2009 | 2.277 | 2.431 | 2.226 | 2.422 | 1,318 | +0.15(+6.39%) |
Jul 23, 2009 | 2.140 | 2.285 | 2.089 | 2.277 | 1,202,604 | +0.20(+9.46%) |
Jul 22, 2009 | 1.943 | 2.148 | 1.943 | 2.080 | 772,405 | +0.07(+3.40%) |
Jul 21, 2009 | 2.089 | 2.268 | 1.969 | 2.012 | 2,515,018 | -0.07(-3.29%) |
Jul 20, 2009 | 2.003 | 2.200 | 2.003 | 2.080 | 1,724,795 | -0.06(-2.80%) |
Jul 17, 2009 | 2.012 | 2.174 | 1.994 | 2.140 | 2,606,806 | +0.21(+10.62%) |
Jul 16, 2009 | 1.857 | 2.003 | 1.772 | 1.935 | 3,179,400 | +0.07(+3.67%) |
Jul 15, 2009 | 1.832 | 1.986 | 1.772 | 1.866 | 2,279,473 | +0.14(+7.92%) |
Jul 14, 2009 | 1.849 | 1.857 | 1.695 | 1.729 | 1,337,949 | -0.02(-0.98%) |
Jul 13, 2009 | 1.626 | 1.763 | 1.626 | 1.746 | 2,001,854 | +0.15(+9.68%) |
Jul 10, 2009 | 1.703 | 1.721 | 1.550 | 1.592 | 2,085,922 | -0.14(-7.92%) |
Jul 09, 2009 | 1.832 | 1.857 | 1.712 | 1.729 | 1,169,501 | -0.08(-4.27%) |
Jul 08, 2009 | 2.020 | 2.029 | 1.746 | 1.806 | 1,257,588 | -0.15(-7.86%) |
Jul 07, 2009 | 2.097 | 2.140 | 1.952 | 1.960 | 764,530 | -0.17(-8.03%) |
Jul 06, 2009 | 2.354 | 2.354 | 2.106 | 2.131 | 1,187,112 | -0.25(-10.43%) |
Jul 02, 2009 | 2.448 | 2.465 | 2.226 | 2.380 | 865,815 | -0.10(-4.14%) |
Jul 01, 2009 | 2.431 | 2.534 | 2.354 | 2.482 | 975,569 | +0.15(+6.62%) |
Jun 30, 2009 | 2.345 | 2.388 | 2.243 | 2.328 | 801,904 | -0.01(-0.37%) |
Jun 29, 2009 | 2.397 | 2.474 | 2.234 | 2.337 | 1,036,063 | -0.07(-2.85%) |
Jun 26, 2009 | 2.234 | 2.491 | 2.166 | 2.405 | 2,525,429 | +0.08(+3.31%) |
Jun 25, 2009 | 2.157 | 2.328 | 2.157 | 2.328 | 752,481 | +0.12(+5.43%) |
Jun 24, 2009 | 1.969 | 2.388 | 1.969 | 2.208 | 1,708,366 | +0.27(+14.16%) |
Jun 23, 2009 | 2.106 | 2.106 | 1.926 | 1.935 | 923,740 | -0.09(-4.64%) |
Jun 22, 2009 | 2.311 | 2.320 | 2.012 | 2.029 | 1,385,666 | -0.27(-11.57%) |
Jun 19, 2009 | 2.388 | 2.465 | 2.260 | 2.294 | 1,110,614 | +0.03(+1.13%) |
Jun 18, 2009 | 2.208 | 2.431 | 2.183 | 2.268 | 1,107,701 | +0.06(+2.71%) |
Jun 17, 2009 | 2.465 | 2.465 | 2.191 | 2.208 | 1,374,712 | -0.27(-11.03%) |
Jun 16, 2009 | 2.654 | 2.672 | 2.448 | 2.482 | 1,060,662 | -0.16(-6.15%) |
Jun 15, 2009 | 2.611 | 2.679 | 2.576 | 2.645 | 786,545 | -0.04(-1.59%) |
Jun 12, 2009 | 2.782 | 2.808 | 2.636 | 2.688 | 734,695 | -0.12(-4.27%) |
Jun 11, 2009 | 2.808 | 2.919 | 2.782 | 2.808 | 579,359 | +0.01(+0.31%) |
Jun 10, 2009 | 2.987 | 2.987 | 2.765 | 2.799 | 851,051 | -0.03(-0.91%) |
Jun 09, 2009 | 2.902 | 2.996 | 2.825 | 2.825 | 863,501 | -0.11(-3.79%) |
Jun 08, 2009 | 2.953 | 3.030 | 2.876 | 2.936 | 683,383 | -0.10(-3.38%) |
Jun 05, 2009 | 3.133 | 3.287 | 2.885 | 3.039 | 1,442,585 | -0.05(-1.66%) |
Jun 04, 2009 | 3.004 | 3.270 | 2.885 | 3.090 | 2,633,098 | +0.18(+6.18%) |
Jun 03, 2009 | 2.876 | 2.996 | 2.782 | 2.910 | 2,052,300 | +0.10(+3.66%) |
Jun 02, 2009 | 2.576 | 2.859 | 2.568 | 2.808 | 1,742,643 | +0.16(+6.15%) |
Jun 01, 2009 | 2.534 | 2.713 | 2.457 | 2.645 | 2,135,953 | +0.22(+9.19%) |
May 29, 2009 | 2.414 | 2.422 | 2.285 | 2.422 | 1,054,901 | +0.02(+0.71%) |
May 28, 2009 | 2.594 | 2.594 | 2.243 | 2.405 | 1,302,203 | +0.02(+0.72%) |
May 27, 2009 | 2.568 | 2.654 | 2.388 | 2.388 | 917,502 | -0.18(-7.00%) |
May 26, 2009 | 2.422 | 2.568 | 2.405 | 2.568 | 907,120 | +0.09(+3.45%) |
May 22, 2009 | 2.576 | 2.654 | 2.474 | 2.482 | 922,895 | -0.07(-2.68%) |
May 21, 2009 | 2.602 | 2.662 | 2.491 | 2.551 | 1,326,231 | -0.15(-5.40%) |
May 20, 2009 | 2.808 | 2.936 | 2.654 | 2.696 | 1,577,177 | -0.07(-2.48%) |
May 19, 2009 | 2.705 | 2.919 | 2.559 | 2.765 | 1,926,626 | +0.07(+2.54%) |
May 18, 2009 | 2.431 | 2.696 | 2.397 | 2.696 | 1,331,615 | +0.31(+12.90%) |
May 15, 2009 | 2.636 | 2.671 | 2.354 | 2.388 | 1,247,844 | -0.15(-6.06%) |
May 14, 2009 | 2.234 | 2.636 | 2.140 | 2.542 | 2,233,526 | +0.25(+10.82%) |
May 13, 2009 | 2.517 | 2.611 | 2.277 | 2.294 | 3,152,928 | -0.39(-14.65%) |
May 12, 2009 | 3.124 | 3.133 | 2.535 | 2.688 | 3,553,546 | -0.25(-8.45%) |
May 11, 2009 | 2.825 | 3.150 | 2.679 | 2.936 | 4,306,038 | +0.11(+3.94%) |
May 08, 2009 | 2.311 | 3.022 | 2.311 | 2.825 | 9,196,983 | +0.55(+24.06%) |
May 07, 2009 | 2.517 | 2.517 | 2.251 | 2.277 | 3,563,419 | -0.03(-1.48%) |
May 06, 2009 | 2.320 | 2.388 | 2.029 | 2.311 | 5,782,840 | -0.04(-1.82%) |
May 05, 2009 | 1.798 | 2.397 | 1.763 | 2.354 | 9,081,350 | +0.47(+25.00%) |
May 04, 2009 | 1.798 | 1.994 | 1.755 | 1.883 | 5,822,718 | +0.17(+10.00%) |