Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.17 | 11.27 | 10.74 | 10.75 | 1,382,358 | -0.41(-3.70%) |
Apr 29, 2010 | 10.89 | 11.19 | 10.82 | 11.16 | 2,020,047 | +0.34(+3.13%) |
Apr 28, 2010 | 11.02 | 11.02 | 10.74 | 10.82 | 2,045,614 | -0.07(-0.67%) |
Apr 27, 2010 | 11.20 | 11.28 | 10.87 | 10.89 | 1,497,233 | -0.34(-3.01%) |
Apr 26, 2010 | 11.16 | 11.31 | 11.14 | 11.23 | 1,137,366 | +0.07(+0.66%) |
Apr 23, 2010 | 10.97 | 11.26 | 10.88 | 11.16 | 2,272,796 | +0.17(+1.54%) |
Apr 22, 2010 | 10.72 | 11.03 | 10.67 | 10.99 | 2,582,445 | +0.18(+1.66%) |
Apr 21, 2010 | 10.69 | 10.85 | 10.64 | 10.81 | 3,439,961 | +0.10(+0.96%) |
Apr 20, 2010 | 10.74 | 10.78 | 10.54 | 10.71 | 3,487,354 | -0.01(-0.05%) |
Apr 19, 2010 | 10.69 | 10.87 | 10.60 | 10.71 | 2,467,306 | +0.00(+0.00%) |
Apr 16, 2010 | 10.90 | 10.95 | 10.67 | 10.71 | 2,275,093 | -0.20(-1.81%) |
Apr 15, 2010 | 11.16 | 11.20 | 10.89 | 10.91 | 1,486,349 | -0.31(-2.74%) |
Apr 14, 2010 | 11.36 | 11.39 | 11.18 | 11.22 | 2,910,848 | -0.09(-0.77%) |
Apr 13, 2010 | 10.97 | 11.37 | 10.95 | 11.30 | 2,374,340 | +0.32(+2.89%) |
Apr 12, 2010 | 11.15 | 11.15 | 10.99 | 10.99 | 1,808,616 | -0.10(-0.92%) |
Apr 09, 2010 | 11.07 | 11.14 | 10.90 | 11.09 | 3,236,498 | +0.05(+0.46%) |
Apr 08, 2010 | 11.05 | 11.17 | 10.98 | 11.04 | 1,464,157 | +0.00(+0.02%) |
Apr 07, 2010 | 11.31 | 11.40 | 10.98 | 11.04 | 1,929,059 | -0.34(-2.97%) |
Apr 06, 2010 | 11.25 | 11.42 | 11.16 | 11.37 | 1,469,270 | +0.17(+1.51%) |
Apr 05, 2010 | 11.15 | 11.29 | 11.09 | 11.20 | 1,389,610 | +0.08(+0.69%) |
Apr 01, 2010 | 11.15 | 11.13 | 11.13 | 11.13 | 3,415,019 | +0.08(+0.72%) |
Mar 31, 2010 | 11.01 | 11.14 | 10.97 | 11.05 | 1,846,403 | +0.03(+0.23%) |
Mar 30, 2010 | 11.10 | 11.12 | 10.94 | 11.02 | 2,448,137 | -0.06(-0.53%) |
Mar 29, 2010 | 11.08 | 11.14 | 10.96 | 11.08 | 1,168,165 | +0.00(+0.02%) |
Mar 26, 2010 | 11.32 | 11.32 | 11.04 | 11.08 | 2,164,462 | -0.20(-1.81%) |
Mar 25, 2010 | 11.43 | 11.53 | 11.26 | 11.28 | 1,832,570 | -0.03(-0.25%) |
Mar 24, 2010 | 11.46 | 11.50 | 11.28 | 11.31 | 1,484,880 | -0.16(-1.43%) |
Mar 23, 2010 | 11.44 | 11.59 | 11.37 | 11.48 | 1,882,295 | +0.07(+0.65%) |
Mar 22, 2010 | 10.92 | 11.45 | 10.89 | 11.40 | 1,887,397 | +0.44(+4.04%) |
Mar 19, 2010 | 11.42 | 11.42 | 10.95 | 10.96 | 3,083,701 | -0.42(-3.69%) |
Mar 18, 2010 | 11.21 | 11.39 | 11.18 | 11.38 | 1,503,733 | +0.15(+1.34%) |
Mar 17, 2010 | 11.26 | 11.32 | 11.17 | 11.23 | 1,681,047 | -0.04(-0.34%) |
Mar 16, 2010 | 11.08 | 11.28 | 10.98 | 11.27 | 3,099,510 | +0.20(+1.80%) |
Mar 15, 2010 | 11.01 | 11.11 | 10.98 | 11.07 | 1,084,887 | +0.05(+0.44%) |
Mar 12, 2010 | 11.04 | 11.07 | 10.88 | 11.02 | 1,951,018 | -0.01(-0.07%) |
Mar 11, 2010 | 10.99 | 11.03 | 10.86 | 11.03 | 1,708,841 | +0.01(+0.07%) |
Mar 10, 2010 | 11.19 | 11.20 | 11.00 | 11.02 | 2,820,601 | -0.07(-0.60%) |
Mar 09, 2010 | 10.91 | 11.26 | 10.79 | 11.08 | 2,356,093 | +0.16(+1.45%) |
Mar 08, 2010 | 10.86 | 10.97 | 10.72 | 10.93 | 1,318,450 | +0.09(+0.85%) |
Mar 05, 2010 | 10.75 | 10.85 | 10.67 | 10.83 | 1,814,522 | +0.18(+1.66%) |
Mar 04, 2010 | 10.71 | 10.71 | 10.58 | 10.66 | 1,333,373 | +0.01(+0.05%) |
Mar 03, 2010 | 10.85 | 10.91 | 10.63 | 10.65 | 1,689,367 | -0.20(-1.89%) |
Mar 02, 2010 | 10.83 | 10.91 | 10.77 | 10.86 | 1,043,166 | +0.02(+0.19%) |
Mar 01, 2010 | 10.72 | 10.87 | 10.68 | 10.84 | 1,338,217 | +0.17(+1.58%) |
Feb 26, 2010 | 10.81 | 10.92 | 10.65 | 10.67 | 3,159,572 | -0.16(-1.49%) |
Feb 25, 2010 | 10.69 | 10.85 | 10.62 | 10.83 | 1,148,211 | -0.05(-0.45%) |
Feb 24, 2010 | 10.50 | 10.90 | 10.50 | 10.88 | 2,805,819 | +0.15(+1.43%) |
Feb 23, 2010 | 10.66 | 10.81 | 10.54 | 10.72 | 2,035,819 | +0.04(+0.41%) |
Feb 22, 2010 | 10.76 | 10.76 | 10.64 | 10.68 | 1,433,304 | -0.01(-0.07%) |
Feb 19, 2010 | 10.67 | 10.85 | 10.66 | 10.69 | 1,544,911 | -0.06(-0.52%) |
Feb 18, 2010 | 10.58 | 10.80 | 10.54 | 10.74 | 2,754,516 | +0.16(+1.48%) |
Feb 17, 2010 | 10.47 | 10.59 | 10.46 | 10.59 | 1,876,186 | +0.13(+1.25%) |
Feb 16, 2010 | 10.15 | 10.46 | 10.09 | 10.46 | 1,816,335 | +0.41(+4.05%) |
Feb 12, 2010 | 9.669 | 10.05 | 10.05 | 10.05 | 3,561,901 | +0.26(+2.67%) |
Feb 11, 2010 | 9.564 | 9.802 | 9.500 | 9.789 | 2,356,402 | +0.18(+1.92%) |
Feb 10, 2010 | 9.594 | 9.784 | 9.489 | 9.605 | 1,435,979 | -0.00(-0.03%) |
Feb 09, 2010 | 9.661 | 9.727 | 9.479 | 9.607 | 1,314,614 | +0.05(+0.48%) |
Feb 08, 2010 | 9.820 | 9.827 | 9.548 | 9.561 | 1,449,316 | -0.24(-2.48%) |
Feb 05, 2010 | 9.612 | 9.914 | 9.548 | 9.804 | 1,556,904 | +0.22(+2.30%) |
Feb 04, 2010 | 9.738 | 9.817 | 9.579 | 9.584 | 1,996,875 | -0.26(-2.63%) |
Feb 03, 2010 | 9.904 | 9.955 | 9.751 | 9.843 | 1,356,050 | -0.14(-1.36%) |
Feb 02, 2010 | 9.799 | 10.02 | 9.671 | 9.978 | 2,292,945 | +0.17(+1.75%) |
Feb 01, 2010 | 9.848 | 9.866 | 9.745 | 9.807 | 1,374,449 | +0.00(+0.03%) |
Jan 29, 2010 | 10.01 | 10.12 | 9.761 | 9.804 | 2,246,373 | -0.17(-1.67%) |
Jan 28, 2010 | 9.971 | 10.05 | 9.829 | 9.971 | 3,218,368 | +0.04(+0.44%) |
Jan 27, 2010 | 9.569 | 9.960 | 9.456 | 9.927 | 3,008,959 | +0.37(+3.86%) |
Jan 26, 2010 | 9.495 | 9.598 | 9.441 | 9.558 | 2,389,263 | -0.02(-0.21%) |
Jan 25, 2010 | 9.601 | 9.601 | 9.325 | 9.578 | 2,180,428 | +0.08(+0.88%) |
Jan 22, 2010 | 9.756 | 9.857 | 9.462 | 9.495 | 1,984,233 | -0.26(-2.70%) |
Jan 21, 2010 | 10.15 | 10.25 | 9.748 | 9.758 | 2,351,918 | -0.34(-3.39%) |
Jan 20, 2010 | 10.23 | 10.25 | 10.05 | 10.10 | 2,591,539 | -0.24(-2.30%) |
Jan 19, 2010 | 10.14 | 10.38 | 10.05 | 10.34 | 2,642,398 | +0.23(+2.23%) |
Jan 15, 2010 | 10.20 | 10.11 | 10.11 | 10.11 | 4,389,263 | -0.08(-0.75%) |
Jan 14, 2010 | 10.12 | 10.22 | 10.01 | 10.19 | 1,329,383 | +0.01(+0.12%) |
Jan 13, 2010 | 9.771 | 10.20 | 9.702 | 10.18 | 2,710,174 | +0.46(+4.77%) |
Jan 12, 2010 | 9.692 | 9.900 | 9.596 | 9.712 | 3,432,335 | -0.28(-2.77%) |
Jan 11, 2010 | 10.00 | 10.00 | 9.882 | 9.989 | 1,723,348 | +0.05(+0.46%) |
Jan 08, 2010 | 10.05 | 10.06 | 9.865 | 9.943 | 1,492,744 | -0.14(-1.41%) |
Jan 07, 2010 | 10.16 | 10.18 | 9.935 | 10.09 | 3,050,680 | -0.11(-1.12%) |
Jan 06, 2010 | 9.966 | 10.21 | 9.966 | 10.20 | 2,960,779 | +0.19(+1.92%) |
Jan 05, 2010 | 9.872 | 10.04 | 9.700 | 10.01 | 2,673,938 | +0.17(+1.70%) |
Jan 04, 2010 | 9.984 | 10.06 | 9.745 | 9.839 | 1,420,807 | -0.04(-0.41%) |
Dec 31, 2009 | 10.06 | 9.880 | 9.880 | 9.880 | 2,903,022 | -0.15(-1.54%) |
Dec 30, 2009 | 9.968 | 10.07 | 9.920 | 10.03 | 1,532,753 | -0.03(-0.25%) |
Dec 29, 2009 | 10.17 | 10.18 | 10.03 | 10.06 | 1,307,575 | -0.11(-1.10%) |
Dec 28, 2009 | 10.18 | 10.25 | 10.11 | 10.17 | 1,781,625 | -0.00(-0.03%) |
Dec 24, 2009 | 10.13 | 10.21 | 10.11 | 10.17 | 820,257 | +0.05(+0.48%) |
Dec 23, 2009 | 10.24 | 10.26 | 10.12 | 10.13 | 1,869,963 | -0.08(-0.77%) |
Dec 22, 2009 | 10.17 | 10.26 | 10.14 | 10.20 | 2,296,296 | +0.03(+0.27%) |
Dec 21, 2009 | 10.06 | 10.20 | 10.05 | 10.18 | 1,008,366 | +0.13(+1.31%) |
Dec 18, 2009 | 10.06 | 10.10 | 9.971 | 10.04 | 4,167,874 | -0.02(-0.15%) |
Dec 17, 2009 | 10.01 | 10.17 | 9.953 | 10.06 | 2,105,180 | +0.02(+0.15%) |
Dec 16, 2009 | 9.994 | 10.07 | 9.966 | 10.04 | 1,879,174 | +0.14(+1.46%) |
Dec 15, 2009 | 9.941 | 9.984 | 9.882 | 9.900 | 1,923,323 | -0.09(-0.91%) |
Dec 14, 2009 | 9.882 | 9.991 | 9.875 | 9.991 | 3,138,934 | +0.24(+2.44%) |
Dec 11, 2009 | 9.773 | 9.801 | 9.649 | 9.753 | 2,500,112 | +0.01(+0.13%) |
Dec 10, 2009 | 9.971 | 9.984 | 9.667 | 9.740 | 2,242,806 | -0.15(-1.56%) |
Dec 09, 2009 | 10.06 | 10.06 | 9.857 | 9.895 | 1,276,189 | -0.12(-1.24%) |
Dec 08, 2009 | 10.03 | 10.26 | 9.966 | 10.02 | 2,398,648 | -0.07(-0.65%) |
Dec 07, 2009 | 10.30 | 10.41 | 9.981 | 10.09 | 1,262,704 | -0.27(-2.62%) |
Dec 04, 2009 | 10.18 | 10.40 | 10.07 | 10.36 | 1,194,765 | +0.41(+4.10%) |
Dec 03, 2009 | 10.17 | 10.28 | 9.915 | 9.948 | 1,095,101 | -0.21(-2.02%) |
Dec 02, 2009 | 9.973 | 10.20 | 9.973 | 10.15 | 1,043,687 | +0.16(+1.60%) |
Dec 01, 2009 | 10.07 | 10.15 | 9.915 | 9.994 | 1,131,141 | +0.05(+0.48%) |
Nov 30, 2009 | 9.715 | 9.994 | 9.601 | 9.946 | 1,796,164 | +0.22(+2.24%) |
Nov 27, 2009 | 9.677 | 9.852 | 9.619 | 9.728 | 698,438 | -0.24(-2.37%) |
Nov 25, 2009 | 9.946 | 9.994 | 9.877 | 9.963 | 630,933 | +0.08(+0.79%) |
Nov 24, 2009 | 10.04 | 10.05 | 9.849 | 9.885 | 789,668 | -0.17(-1.71%) |
Nov 23, 2009 | 10.13 | 10.26 | 9.958 | 10.06 | 2,297,346 | +0.07(+0.68%) |
Nov 20, 2009 | 10.08 | 10.19 | 9.981 | 9.989 | 1,467,530 | -0.17(-1.65%) |
Nov 19, 2009 | 10.35 | 10.36 | 10.13 | 10.16 | 2,979,911 | -0.32(-3.07%) |
Nov 18, 2009 | 10.10 | 10.50 | 10.10 | 10.48 | 1,744,765 | +0.35(+3.50%) |
Nov 17, 2009 | 10.24 | 10.35 | 10.11 | 10.12 | 1,977,563 | -0.14(-1.41%) |
Nov 16, 2009 | 10.12 | 10.39 | 10.01 | 10.27 | 1,389,362 | +0.28(+2.76%) |
Nov 13, 2009 | 9.928 | 10.06 | 9.826 | 9.991 | 1,011,598 | +0.10(+1.02%) |
Nov 12, 2009 | 10.05 | 10.12 | 9.882 | 9.890 | 1,258,398 | -0.22(-2.16%) |
Nov 11, 2009 | 9.971 | 10.13 | 9.837 | 10.11 | 1,510,953 | +0.22(+2.23%) |
Nov 10, 2009 | 9.897 | 9.973 | 9.761 | 9.887 | 1,244,554 | -0.10(-1.04%) |
Nov 09, 2009 | 9.634 | 10.01 | 9.591 | 9.991 | 2,018,113 | +0.50(+5.32%) |
Nov 06, 2009 | 9.533 | 9.614 | 9.350 | 9.487 | 1,289,019 | -0.15(-1.58%) |
Nov 05, 2009 | 9.520 | 9.657 | 9.444 | 9.639 | 1,627,662 | +0.23(+2.45%) |
Nov 04, 2009 | 9.763 | 9.806 | 9.391 | 9.408 | 1,867,264 | -0.26(-2.72%) |
Nov 03, 2009 | 9.408 | 9.687 | 9.353 | 9.672 | 2,602,258 | +0.15(+1.54%) |
Nov 02, 2009 | 9.715 | 9.857 | 9.315 | 9.525 | 2,238,200 | -0.12(-1.26%) |
Oct 30, 2009 | 9.695 | 9.783 | 9.474 | 9.647 | 3,284,330 | -0.09(-0.91%) |
Oct 29, 2009 | 9.555 | 9.766 | 9.411 | 9.735 | 2,066,718 | +0.34(+3.61%) |
Oct 28, 2009 | 9.459 | 9.563 | 9.211 | 9.396 | 3,678,500 | -0.06(-0.67%) |
Oct 27, 2009 | 9.451 | 9.566 | 9.327 | 9.459 | 2,647,611 | +0.07(+0.76%) |
Oct 26, 2009 | 9.431 | 9.639 | 9.355 | 9.388 | 2,078,337 | +0.01(+0.14%) |
Oct 23, 2009 | 9.393 | 9.441 | 9.343 | 9.375 | 1,594,227 | -0.04(-0.38%) |
Oct 22, 2009 | 9.206 | 9.419 | 9.076 | 9.411 | 3,868,787 | +0.21(+2.23%) |
Oct 21, 2009 | 9.434 | 9.611 | 9.175 | 9.206 | 1,630,112 | -0.23(-2.44%) |
Oct 20, 2009 | 9.439 | 9.502 | 9.401 | 9.436 | 1,852,591 | -0.26(-2.69%) |
Oct 19, 2009 | 9.718 | 9.819 | 9.674 | 9.697 | 1,435,390 | -0.01(-0.10%) |
Oct 16, 2009 | 9.763 | 9.816 | 9.664 | 9.707 | 3,188,936 | -0.13(-1.34%) |
Oct 15, 2009 | 9.586 | 9.900 | 9.543 | 9.839 | 3,494,057 | +0.14(+1.46%) |
Oct 14, 2009 | 9.421 | 9.735 | 9.391 | 9.697 | 1,837,310 | +0.42(+4.48%) |
Oct 13, 2009 | 9.350 | 9.406 | 9.114 | 9.282 | 1,537,946 | -0.13(-1.37%) |
Oct 12, 2009 | 9.515 | 9.680 | 9.353 | 9.411 | 588,872 | -0.12(-1.22%) |
Oct 09, 2009 | 9.383 | 9.548 | 9.299 | 9.527 | 1,760,002 | +0.13(+1.43%) |
Oct 08, 2009 | 9.302 | 9.472 | 9.284 | 9.393 | 1,508,174 | +0.20(+2.18%) |
Oct 07, 2009 | 9.175 | 9.239 | 9.026 | 9.193 | 1,147,400 | +0.01(+0.06%) |
Oct 06, 2009 | 9.284 | 9.426 | 9.071 | 9.188 | 1,415,985 | -0.03(-0.30%) |
Oct 05, 2009 | 9.221 | 9.349 | 9.142 | 9.216 | 2,478,410 | +0.07(+0.80%) |
Oct 02, 2009 | 8.886 | 9.292 | 8.879 | 9.142 | 2,950,400 | +0.10(+1.09%) |
Oct 01, 2009 | 9.378 | 9.400 | 9.033 | 9.044 | 1,861,225 | -0.42(-4.42%) |
Sep 30, 2009 | 9.429 | 9.593 | 9.203 | 9.462 | 2,022,731 | +0.03(+0.32%) |
Sep 29, 2009 | 9.614 | 9.715 | 9.426 | 9.431 | 978,874 | -0.17(-1.74%) |
Sep 28, 2009 | 9.396 | 9.626 | 9.345 | 9.598 | 1,361,334 | +0.29(+3.10%) |
Sep 25, 2009 | 9.335 | 9.419 | 9.196 | 9.310 | 2,504,879 | -0.03(-0.30%) |
Sep 24, 2009 | 9.750 | 9.761 | 9.312 | 9.337 | 3,656,159 | -0.34(-3.48%) |
Sep 23, 2009 | 10.23 | 10.25 | 9.634 | 9.674 | 2,716,871 | -0.57(-5.54%) |
Sep 22, 2009 | 9.989 | 10.30 | 9.989 | 10.24 | 2,581,543 | +0.25(+2.51%) |
Sep 21, 2009 | 10.11 | 10.24 | 9.910 | 9.991 | 2,103,531 | -0.27(-2.62%) |
Sep 18, 2009 | 10.37 | 10.38 | 10.06 | 10.26 | 3,089,090 | -0.03(-0.25%) |
Sep 17, 2009 | 10.27 | 10.59 | 10.23 | 10.29 | 2,693,477 | +0.18(+1.81%) |
Sep 16, 2009 | 9.941 | 10.39 | 9.941 | 10.10 | 1,966,462 | +0.21(+2.13%) |
Sep 15, 2009 | 9.662 | 9.933 | 9.586 | 9.892 | 1,375,593 | +0.21(+2.12%) |
Sep 14, 2009 | 9.353 | 9.707 | 9.337 | 9.687 | 824,563 | +0.25(+2.69%) |
Sep 11, 2009 | 9.449 | 9.527 | 9.267 | 9.434 | 1,002,991 | -0.03(-0.29%) |
Sep 10, 2009 | 9.340 | 9.495 | 9.206 | 9.462 | 1,117,648 | +0.08(+0.89%) |
Sep 09, 2009 | 9.234 | 9.416 | 9.142 | 9.378 | 1,255,316 | +0.16(+1.70%) |
Sep 08, 2009 | 8.955 | 9.229 | 8.935 | 9.221 | 2,355,438 | +0.31(+3.44%) |
Sep 04, 2009 | 8.818 | 8.919 | 8.651 | 8.914 | 1,364,432 | +0.10(+1.09%) |
Sep 03, 2009 | 8.834 | 8.891 | 8.669 | 8.818 | 3,437,840 | +0.05(+0.61%) |
Sep 02, 2009 | 9.079 | 9.079 | 8.757 | 8.765 | 1,667,789 | -0.32(-3.57%) |
Sep 01, 2009 | 9.489 | 9.553 | 9.071 | 9.089 | 2,819,440 | -0.44(-4.65%) |
Aug 31, 2009 | 9.601 | 9.659 | 9.454 | 9.533 | 2,611,765 | -0.14(-1.47%) |
Aug 28, 2009 | 9.626 | 9.705 | 9.578 | 9.674 | 1,682,064 | +0.11(+1.19%) |
Aug 27, 2009 | 9.469 | 9.571 | 9.256 | 9.560 | 1,188,723 | +0.11(+1.18%) |
Aug 26, 2009 | 9.348 | 9.510 | 9.320 | 9.449 | 1,621,158 | +0.06(+0.59%) |
Aug 25, 2009 | 9.150 | 9.431 | 9.147 | 9.393 | 1,647,130 | +0.18(+2.01%) |
Aug 24, 2009 | 9.297 | 9.340 | 9.132 | 9.208 | 1,595,080 | -0.04(-0.38%) |
Aug 21, 2009 | 9.256 | 9.464 | 9.142 | 9.244 | 2,602,274 | +0.11(+1.25%) |
Aug 20, 2009 | 8.798 | 9.137 | 8.669 | 9.130 | 2,248,216 | +0.37(+4.22%) |
Aug 19, 2009 | 8.633 | 8.785 | 8.562 | 8.760 | 1,463,804 | -0.03(-0.29%) |
Aug 18, 2009 | 8.674 | 8.798 | 8.585 | 8.785 | 2,306,265 | +0.15(+1.73%) |
Aug 17, 2009 | 8.859 | 8.879 | 8.615 | 8.636 | 2,592,033 | -0.43(-4.75%) |
Aug 14, 2009 | 9.122 | 9.158 | 8.874 | 9.066 | 1,829,417 | -0.08(-0.86%) |
Aug 13, 2009 | 9.188 | 9.216 | 8.869 | 9.145 | 2,765,267 | +0.03(+0.36%) |
Aug 12, 2009 | 9.033 | 9.375 | 9.016 | 9.112 | 4,157,281 | +0.06(+0.70%) |
Aug 11, 2009 | 9.122 | 9.122 | 8.851 | 9.049 | 13,790,850 | -0.61(-6.30%) |
Aug 10, 2009 | 9.819 | 9.880 | 9.568 | 9.657 | 1,406,261 | -0.21(-2.11%) |
Aug 07, 2009 | 9.697 | 10.09 | 9.588 | 9.865 | 2,607,211 | +0.37(+3.90%) |
Aug 06, 2009 | 9.756 | 10.04 | 9.489 | 9.495 | 4,075,866 | -0.18(-1.91%) |
Aug 05, 2009 | 9.365 | 9.697 | 9.299 | 9.680 | 3,467,360 | +0.25(+2.66%) |
Aug 04, 2009 | 9.066 | 9.502 | 8.983 | 9.429 | 2,773,105 | +0.31(+3.45%) |
Aug 03, 2009 | 9.122 | 9.163 | 9.008 | 9.114 | 1,190,472 | +0.11(+1.21%) |
Jul 31, 2009 | 9.016 | 9.160 | 8.980 | 9.006 | 1,153,055 | -0.08(-0.84%) |
Jul 30, 2009 | 8.957 | 9.325 | 8.871 | 9.082 | 2,399,871 | +0.20(+2.22%) |
Jul 29, 2009 | 8.590 | 8.902 | 8.590 | 8.884 | 2,292,413 | -0.10(-1.13%) |
Jul 28, 2009 | 9.016 | 9.044 | 8.891 | 8.985 | 1,861,198 | -0.14(-1.58%) |
Jul 27, 2009 | 9.003 | 9.140 | 8.947 | 9.130 | 1,956,935 | +0.06(+0.67%) |
Jul 24, 2009 | 9.021 | 9.135 | 8.907 | 9.069 | 2,474 | -0.04(-0.42%) |
Jul 23, 2009 | 8.861 | 9.155 | 8.775 | 9.107 | 2,272,527 | +0.21(+2.39%) |
Jul 22, 2009 | 8.828 | 9.033 | 8.691 | 8.894 | 1,876,759 | +0.11(+1.21%) |
Jul 21, 2009 | 8.818 | 8.869 | 8.714 | 8.788 | 2,711,903 | -0.01(-0.09%) |
Jul 20, 2009 | 8.484 | 8.795 | 8.448 | 8.795 | 5,203,814 | +0.39(+4.58%) |
Jul 17, 2009 | 8.481 | 8.496 | 8.245 | 8.410 | 5,965,483 | -0.10(-1.16%) |
Jul 16, 2009 | 8.243 | 8.534 | 8.192 | 8.509 | 3,259,783 | +0.16(+1.94%) |
Jul 15, 2009 | 8.106 | 8.463 | 8.065 | 8.347 | 6,021,522 | +0.40(+4.97%) |
Jul 14, 2009 | 7.868 | 7.982 | 7.678 | 7.951 | 3,168,225 | +0.10(+1.29%) |
Jul 13, 2009 | 7.592 | 7.858 | 7.483 | 7.850 | 4,570,800 | +0.30(+3.92%) |
Jul 10, 2009 | 7.404 | 7.576 | 7.341 | 7.554 | 1,079,169 | +0.11(+1.50%) |
Jul 09, 2009 | 7.670 | 7.673 | 7.422 | 7.442 | 1,317,674 | -0.15(-1.94%) |
Jul 08, 2009 | 7.736 | 7.787 | 7.432 | 7.589 | 2,087,074 | -0.12(-1.51%) |
Jul 07, 2009 | 8.045 | 8.045 | 7.685 | 7.706 | 2,206,289 | -0.35(-4.34%) |
Jul 06, 2009 | 7.820 | 8.063 | 7.749 | 8.055 | 2,012,979 | +0.25(+3.21%) |
Jul 02, 2009 | 8.101 | 8.238 | 7.804 | 7.804 | 2,138,828 | -0.44(-5.35%) |
Jul 01, 2009 | 8.220 | 8.443 | 8.200 | 8.245 | 1,694,085 | +0.03(+0.34%) |
Jun 30, 2009 | 8.126 | 8.339 | 8.073 | 8.217 | 1,889,573 | +0.11(+1.38%) |
Jun 29, 2009 | 8.083 | 8.149 | 7.868 | 8.106 | 1,745,815 | -0.02(-0.22%) |
Jun 26, 2009 | 7.954 | 8.147 | 7.888 | 8.124 | 4,908,093 | +0.14(+1.75%) |
Jun 25, 2009 | 7.571 | 7.984 | 7.559 | 7.984 | 2,213,495 | +0.21(+2.64%) |
Jun 24, 2009 | 7.703 | 7.817 | 7.642 | 7.779 | 1,677,505 | +0.12(+1.52%) |
Jun 23, 2009 | 7.536 | 7.708 | 7.513 | 7.663 | 3,034,878 | +0.16(+2.09%) |
Jun 22, 2009 | 7.810 | 7.820 | 7.488 | 7.505 | 2,470,020 | -0.40(-5.00%) |
Jun 19, 2009 | 8.131 | 8.159 | 7.804 | 7.901 | 2,738,044 | -0.20(-2.41%) |
Jun 18, 2009 | 8.020 | 8.172 | 7.868 | 8.096 | 1,717,033 | +0.14(+1.78%) |
Jun 17, 2009 | 8.093 | 8.202 | 7.886 | 7.954 | 1,717,854 | -0.07(-0.88%) |
Jun 16, 2009 | 8.101 | 8.192 | 7.832 | 8.025 | 2,584,775 | -0.01(-0.06%) |
Jun 15, 2009 | 8.106 | 8.182 | 7.926 | 8.030 | 2,087,382 | -0.28(-3.41%) |
Jun 12, 2009 | 8.055 | 8.344 | 7.959 | 8.314 | 1,420,772 | +0.26(+3.21%) |
Jun 11, 2009 | 8.309 | 8.408 | 8.043 | 8.055 | 1,755,784 | -0.24(-2.87%) |
Jun 10, 2009 | 8.552 | 8.552 | 8.083 | 8.293 | 1,761,557 | -0.16(-1.95%) |
Jun 09, 2009 | 8.539 | 8.603 | 8.367 | 8.458 | 1,513,494 | -0.01(-0.06%) |
Jun 08, 2009 | 8.496 | 8.567 | 8.425 | 8.463 | 2,831,812 | +0.03(+0.33%) |
Jun 05, 2009 | 8.582 | 8.620 | 8.329 | 8.435 | 1,685,600 | -0.03(-0.39%) |
Jun 04, 2009 | 8.458 | 8.549 | 8.337 | 8.468 | 4,576,341 | -0.01(-0.06%) |
Jun 03, 2009 | 8.463 | 8.565 | 8.215 | 8.473 | 4,210,322 | -0.05(-0.59%) |
Jun 02, 2009 | 8.874 | 8.909 | 8.506 | 8.524 | 4,604,061 | -0.12(-1.44%) |
Jun 01, 2009 | 8.220 | 8.907 | 8.210 | 8.648 | 4,496,993 | +0.45(+5.47%) |
May 29, 2009 | 7.992 | 8.210 | 7.825 | 8.200 | 1,859,142 | +0.17(+2.15%) |
May 28, 2009 | 7.860 | 8.050 | 7.637 | 8.027 | 2,779,770 | +0.26(+3.39%) |
May 27, 2009 | 8.091 | 8.091 | 7.706 | 7.764 | 2,798,098 | -0.30(-3.71%) |
May 26, 2009 | 7.526 | 8.065 | 7.338 | 8.063 | 3,006,049 | +0.52(+6.89%) |
May 22, 2009 | 7.736 | 7.827 | 7.536 | 7.543 | 1,571,156 | -0.16(-2.07%) |
May 21, 2009 | 7.602 | 7.807 | 7.486 | 7.703 | 1,784,084 | +0.01(+0.16%) |
May 20, 2009 | 7.797 | 7.878 | 7.564 | 7.690 | 5,095,716 | +0.04(+0.56%) |
May 19, 2009 | 7.754 | 7.898 | 7.566 | 7.647 | 1,759,403 | -0.20(-2.52%) |
May 18, 2009 | 7.391 | 7.891 | 7.320 | 7.845 | 3,539,710 | +0.54(+7.43%) |
May 15, 2009 | 7.602 | 7.632 | 7.209 | 7.303 | 3,024,735 | -0.36(-4.76%) |
May 14, 2009 | 7.371 | 7.706 | 7.288 | 7.668 | 2,964,433 | +0.32(+4.34%) |
May 13, 2009 | 7.457 | 7.602 | 7.250 | 7.348 | 3,914,274 | -0.30(-3.97%) |
May 12, 2009 | 7.632 | 7.825 | 7.427 | 7.652 | 3,406,493 | +0.04(+0.57%) |
May 11, 2009 | 7.637 | 8.053 | 7.592 | 7.609 | 3,189,280 | -0.41(-5.09%) |
May 08, 2009 | 7.470 | 8.065 | 7.409 | 8.017 | 4,198,167 | +0.73(+10.05%) |
May 07, 2009 | 7.886 | 7.931 | 7.250 | 7.285 | 5,918,823 | -0.50(-6.38%) |
May 06, 2009 | 7.939 | 8.157 | 7.574 | 7.782 | 7,174,732 | -0.03(-0.42%) |
May 05, 2009 | 8.364 | 8.367 | 7.739 | 7.815 | 6,402,250 | -0.64(-7.58%) |
May 04, 2009 | 7.972 | 8.481 | 7.848 | 8.456 | 7,495,237 | +0.54(+6.89%) |