Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.48 | 12.49 | 12.11 | 12.15 | 9,851,508 | -0.28(-2.25%) |
Apr 29, 2010 | 12.28 | 12.48 | 12.21 | 12.43 | 6,437,361 | +0.22(+1.79%) |
Apr 28, 2010 | 12.43 | 12.50 | 12.16 | 12.21 | 8,112,318 | -0.18(-1.49%) |
Apr 27, 2010 | 12.61 | 12.71 | 12.37 | 12.39 | 10,048,397 | -0.28(-2.17%) |
Apr 26, 2010 | 12.74 | 12.78 | 12.62 | 12.67 | 4,408,674 | -0.02(-0.19%) |
Apr 23, 2010 | 12.73 | 12.77 | 12.53 | 12.69 | 5,820,375 | +0.02(+0.19%) |
Apr 22, 2010 | 12.36 | 12.70 | 12.31 | 12.67 | 9,460,870 | +0.28(+2.24%) |
Apr 21, 2010 | 12.30 | 12.48 | 12.25 | 12.39 | 8,248,432 | +0.09(+0.74%) |
Apr 20, 2010 | 12.25 | 12.35 | 12.17 | 12.30 | 9,194,982 | +0.14(+1.14%) |
Apr 19, 2010 | 12.22 | 12.28 | 12.00 | 12.16 | 7,915,047 | -0.08(-0.64%) |
Apr 16, 2010 | 12.28 | 12.34 | 12.12 | 12.24 | 8,565,728 | -0.05(-0.37%) |
Apr 15, 2010 | 12.23 | 12.32 | 12.15 | 12.28 | 6,264,560 | +0.04(+0.35%) |
Apr 14, 2010 | 12.22 | 12.26 | 12.14 | 12.24 | 5,346,224 | -0.02(-0.16%) |
Apr 13, 2010 | 12.15 | 12.28 | 12.12 | 12.26 | 6,924,461 | +0.11(+0.91%) |
Apr 12, 2010 | 12.16 | 12.21 | 12.03 | 12.15 | 7,109,249 | +0.03(+0.23%) |
Apr 09, 2010 | 12.20 | 12.23 | 12.05 | 12.12 | 9,199,997 | -0.05(-0.41%) |
Apr 08, 2010 | 12.00 | 12.26 | 11.92 | 12.17 | 21,721,464 | +0.43(+3.64%) |
Apr 07, 2010 | 11.85 | 11.91 | 11.68 | 11.74 | 11,310,242 | -0.12(-0.99%) |
Apr 06, 2010 | 11.92 | 11.95 | 11.77 | 11.86 | 9,700,974 | -0.06(-0.53%) |
Apr 05, 2010 | 11.66 | 11.96 | 11.65 | 11.92 | 10,155,744 | +0.34(+2.90%) |
Apr 01, 2010 | 11.67 | 11.59 | 11.59 | 11.59 | 28,800,328 | -0.01(-0.09%) |
Mar 31, 2010 | 11.39 | 11.67 | 11.39 | 11.60 | 8,068,020 | +0.04(+0.36%) |
Mar 30, 2010 | 11.62 | 11.67 | 11.51 | 11.56 | 11,415,150 | -0.04(-0.37%) |
Mar 29, 2010 | 11.63 | 11.68 | 11.51 | 11.60 | 6,312,643 | -0.03(-0.24%) |
Mar 26, 2010 | 11.47 | 11.64 | 11.46 | 11.63 | 13,704,064 | -0.03(-0.24%) |
Mar 25, 2010 | 11.64 | 11.74 | 11.61 | 11.66 | 9,034,526 | +0.03(+0.30%) |
Mar 24, 2010 | 11.77 | 11.77 | 11.57 | 11.62 | 9,448,160 | -0.15(-1.25%) |
Mar 23, 2010 | 11.87 | 11.87 | 11.67 | 11.77 | 10,840,678 | -0.09(-0.79%) |
Mar 22, 2010 | 11.69 | 11.93 | 11.67 | 11.86 | 9,699,974 | +0.13(+1.15%) |
Mar 19, 2010 | 11.31 | 11.73 | 11.30 | 11.73 | 23,246,432 | +0.42(+3.68%) |
Mar 18, 2010 | 11.59 | 11.70 | 11.24 | 11.31 | 22,035,510 | -0.39(-3.35%) |
Mar 17, 2010 | 11.79 | 11.82 | 11.64 | 11.70 | 11,453,317 | -0.05(-0.46%) |
Mar 16, 2010 | 11.62 | 11.78 | 11.61 | 11.76 | 9,673,125 | +0.14(+1.23%) |
Mar 15, 2010 | 11.57 | 11.65 | 11.41 | 11.62 | 9,931,264 | +0.14(+1.19%) |
Mar 12, 2010 | 11.41 | 11.49 | 11.36 | 11.48 | 7,400,461 | +0.07(+0.59%) |
Mar 11, 2010 | 11.25 | 11.43 | 11.19 | 11.41 | 12,723,865 | +0.12(+1.04%) |
Mar 10, 2010 | 11.21 | 11.33 | 11.19 | 11.29 | 11,024,060 | +0.13(+1.15%) |
Mar 09, 2010 | 11.23 | 11.26 | 11.13 | 11.17 | 11,967,668 | -0.07(-0.60%) |
Mar 08, 2010 | 11.08 | 11.25 | 11.05 | 11.23 | 8,582,905 | +0.14(+1.27%) |
Mar 05, 2010 | 11.10 | 11.15 | 11.01 | 11.09 | 14,246,325 | +0.02(+0.16%) |
Mar 04, 2010 | 10.85 | 11.18 | 10.77 | 11.08 | 17,480,392 | +0.35(+3.26%) |
Mar 03, 2010 | 10.72 | 10.77 | 10.67 | 10.73 | 8,702,603 | +0.04(+0.35%) |
Mar 02, 2010 | 10.73 | 10.76 | 10.67 | 10.69 | 11,598,439 | -0.00(-0.04%) |
Mar 01, 2010 | 10.64 | 10.72 | 10.49 | 10.69 | 10,282,167 | +0.08(+0.79%) |
Feb 26, 2010 | 10.64 | 10.64 | 10.53 | 10.61 | 9,254,231 | +0.01(+0.09%) |
Feb 25, 2010 | 10.38 | 10.62 | 10.31 | 10.60 | 10,497,262 | +0.16(+1.52%) |
Feb 24, 2010 | 10.26 | 10.45 | 10.20 | 10.44 | 8,590,480 | +0.24(+2.38%) |
Feb 23, 2010 | 10.23 | 10.26 | 10.11 | 10.20 | 9,552,810 | -0.03(-0.28%) |
Feb 22, 2010 | 10.21 | 10.26 | 10.11 | 10.23 | 9,096,731 | +0.01(+0.11%) |
Feb 19, 2010 | 10.18 | 10.25 | 10.10 | 10.22 | 7,279,726 | +0.00(+0.00%) |
Feb 18, 2010 | 10.25 | 10.28 | 10.17 | 10.22 | 5,633,873 | +0.00(+0.02%) |
Feb 17, 2010 | 10.13 | 10.22 | 10.11 | 10.21 | 6,487,897 | +0.14(+1.38%) |
Feb 16, 2010 | 10.09 | 10.12 | 9.996 | 10.08 | 6,872,409 | +0.04(+0.39%) |
Feb 12, 2010 | 9.952 | 10.04 | 10.04 | 10.04 | 31,941,588 | +0.05(+0.50%) |
Feb 11, 2010 | 9.834 | 10.02 | 9.782 | 9.987 | 9,013,182 | +0.19(+1.96%) |
Feb 10, 2010 | 9.838 | 9.905 | 9.764 | 9.795 | 8,862,703 | -0.05(-0.51%) |
Feb 09, 2010 | 9.875 | 9.922 | 9.758 | 9.844 | 8,697,990 | +0.08(+0.77%) |
Feb 08, 2010 | 9.825 | 9.974 | 9.710 | 9.769 | 9,756,886 | -0.17(-1.70%) |
Feb 05, 2010 | 9.808 | 9.974 | 9.782 | 9.937 | 13,731,580 | +0.17(+1.70%) |
Feb 04, 2010 | 9.767 | 9.961 | 9.736 | 9.771 | 15,071,000 | -0.22(-2.16%) |
Feb 03, 2010 | 10.08 | 10.10 | 9.911 | 9.987 | 14,375,569 | -0.14(-1.35%) |
Feb 02, 2010 | 10.02 | 10.16 | 9.994 | 10.12 | 12,523,130 | +0.07(+0.71%) |
Feb 01, 2010 | 10.00 | 10.12 | 9.944 | 10.05 | 11,099,651 | +0.12(+1.24%) |
Jan 29, 2010 | 9.970 | 10.14 | 9.928 | 9.929 | 16,075,642 | -0.02(-0.22%) |
Jan 28, 2010 | 9.970 | 9.976 | 9.827 | 9.950 | 15,946,868 | +0.00(+0.04%) |
Jan 27, 2010 | 9.844 | 9.957 | 9.695 | 9.946 | 14,767,757 | +0.18(+1.79%) |
Jan 26, 2010 | 9.555 | 9.814 | 9.520 | 9.771 | 11,809,552 | +0.18(+1.92%) |
Jan 25, 2010 | 9.542 | 9.633 | 9.514 | 9.587 | 11,780,542 | +0.11(+1.19%) |
Jan 22, 2010 | 9.542 | 9.689 | 9.463 | 9.475 | 10,574,225 | -0.13(-1.35%) |
Jan 21, 2010 | 9.808 | 9.849 | 9.589 | 9.604 | 9,436,706 | -0.18(-1.83%) |
Jan 20, 2010 | 9.849 | 9.870 | 9.693 | 9.784 | 6,061,888 | -0.11(-1.14%) |
Jan 19, 2010 | 9.715 | 9.914 | 9.713 | 9.896 | 7,723,436 | +0.19(+2.01%) |
Jan 15, 2010 | 9.898 | 9.702 | 9.702 | 9.702 | 30,252,172 | -0.16(-1.58%) |
Jan 14, 2010 | 9.885 | 9.918 | 9.842 | 9.857 | 9,397,237 | -0.07(-0.72%) |
Jan 13, 2010 | 9.870 | 9.957 | 9.836 | 9.929 | 9,232,853 | +0.10(+1.06%) |
Jan 12, 2010 | 9.764 | 9.836 | 9.738 | 9.825 | 10,961,662 | +0.04(+0.38%) |
Jan 11, 2010 | 9.771 | 9.801 | 9.624 | 9.788 | 11,793,416 | +0.05(+0.49%) |
Jan 08, 2010 | 9.732 | 9.801 | 9.680 | 9.741 | 18,446,300 | -0.19(-1.94%) |
Jan 07, 2010 | 9.870 | 10.04 | 9.849 | 9.933 | 27,738,378 | +0.39(+4.10%) |
Jan 06, 2010 | 9.351 | 9.544 | 9.328 | 9.542 | 14,901,342 | +0.14(+1.54%) |
Jan 05, 2010 | 9.261 | 9.403 | 9.211 | 9.397 | 10,835,705 | +0.17(+1.83%) |
Jan 04, 2010 | 9.246 | 9.280 | 9.144 | 9.228 | 18,207,182 | -0.00(-0.05%) |
Dec 31, 2009 | 9.360 | 9.233 | 9.233 | 9.233 | 20,224,860 | -0.14(-1.48%) |
Dec 30, 2009 | 9.345 | 9.425 | 9.316 | 9.371 | 5,995,570 | -0.03(-0.32%) |
Dec 29, 2009 | 9.293 | 9.419 | 9.257 | 9.401 | 8,948,950 | +0.14(+1.56%) |
Dec 28, 2009 | 9.189 | 9.291 | 9.189 | 9.256 | 9,533,376 | +0.07(+0.73%) |
Dec 24, 2009 | 9.259 | 9.328 | 9.166 | 9.189 | 2,640,898 | -0.08(-0.86%) |
Dec 23, 2009 | 9.254 | 9.371 | 9.213 | 9.269 | 9,236,923 | +0.01(+0.14%) |
Dec 22, 2009 | 9.457 | 9.457 | 9.215 | 9.256 | 13,553,303 | -0.19(-2.01%) |
Dec 21, 2009 | 9.269 | 9.550 | 9.269 | 9.447 | 21,023,132 | +0.17(+1.86%) |
Dec 18, 2009 | 9.568 | 9.628 | 9.273 | 9.274 | 129,793,608 | -0.31(-3.25%) |
Dec 17, 2009 | 9.611 | 9.635 | 9.514 | 9.585 | 8,721,994 | -0.11(-1.09%) |
Dec 16, 2009 | 9.812 | 9.877 | 9.674 | 9.691 | 12,825,666 | -0.09(-0.95%) |
Dec 15, 2009 | 9.682 | 9.849 | 9.650 | 9.784 | 10,606,654 | +0.08(+0.78%) |
Dec 14, 2009 | 9.641 | 9.715 | 9.548 | 9.708 | 15,812,127 | +0.30(+3.17%) |
Dec 11, 2009 | 9.481 | 9.548 | 9.345 | 9.410 | 7,165,101 | -0.04(-0.41%) |
Dec 10, 2009 | 9.293 | 9.537 | 9.293 | 9.449 | 6,878,187 | +0.17(+1.79%) |
Dec 09, 2009 | 9.364 | 9.408 | 9.252 | 9.282 | 6,836,734 | -0.13(-1.40%) |
Dec 08, 2009 | 9.421 | 9.494 | 9.295 | 9.414 | 7,464,481 | -0.07(-0.71%) |
Dec 07, 2009 | 9.444 | 9.572 | 9.393 | 9.481 | 4,167,329 | +0.05(+0.53%) |
Dec 04, 2009 | 9.479 | 9.596 | 9.388 | 9.431 | 11,034,137 | -0.03(-0.27%) |
Dec 03, 2009 | 9.637 | 9.684 | 9.455 | 9.457 | 14,307,817 | -0.13(-1.33%) |
Dec 02, 2009 | 9.574 | 9.713 | 9.542 | 9.585 | 5,268,659 | -0.01(-0.11%) |
Dec 01, 2009 | 9.550 | 9.643 | 9.514 | 9.596 | 8,204,738 | +0.09(+0.93%) |
Nov 30, 2009 | 9.557 | 9.633 | 9.403 | 9.507 | 9,714,040 | -0.07(-0.70%) |
Nov 27, 2009 | 9.483 | 9.717 | 9.351 | 9.574 | 2,853,912 | -0.14(-1.40%) |
Nov 25, 2009 | 9.468 | 9.728 | 9.468 | 9.710 | 7,063,523 | +0.14(+1.45%) |
Nov 24, 2009 | 9.574 | 9.622 | 9.501 | 9.572 | 7,231,206 | +0.07(+0.75%) |
Nov 23, 2009 | 9.533 | 9.667 | 9.479 | 9.501 | 9,912,139 | +0.03(+0.32%) |
Nov 20, 2009 | 9.702 | 9.717 | 9.449 | 9.470 | 14,488,060 | -0.22(-2.32%) |
Nov 19, 2009 | 9.771 | 9.834 | 9.607 | 9.695 | 18,112,178 | -0.26(-2.65%) |
Nov 18, 2009 | 9.855 | 10.01 | 9.825 | 9.959 | 8,336,695 | +0.10(+1.05%) |
Nov 17, 2009 | 9.994 | 10.06 | 9.738 | 9.855 | 8,681,364 | -0.14(-1.41%) |
Nov 16, 2009 | 9.968 | 10.07 | 9.920 | 9.996 | 5,525,162 | +0.05(+0.50%) |
Nov 13, 2009 | 9.922 | 10.03 | 9.844 | 9.946 | 5,285,933 | +0.05(+0.46%) |
Nov 12, 2009 | 10.14 | 10.21 | 9.885 | 9.901 | 7,892,118 | -0.20(-2.01%) |
Nov 11, 2009 | 10.11 | 10.24 | 10.04 | 10.10 | 6,639,227 | +0.10(+0.95%) |
Nov 10, 2009 | 10.00 | 10.05 | 9.963 | 10.01 | 8,408,194 | +0.00(+0.04%) |
Nov 09, 2009 | 9.942 | 10.05 | 9.851 | 10.00 | 6,045,091 | +0.14(+1.45%) |
Nov 06, 2009 | 9.842 | 9.911 | 9.630 | 9.862 | 6,987,458 | +0.02(+0.18%) |
Nov 05, 2009 | 9.732 | 9.914 | 9.639 | 9.844 | 9,852,963 | +0.14(+1.47%) |
Nov 04, 2009 | 9.877 | 9.927 | 9.669 | 9.702 | 7,310,251 | -0.08(-0.82%) |
Nov 03, 2009 | 9.637 | 9.786 | 9.505 | 9.782 | 7,529,754 | +0.10(+1.03%) |
Nov 02, 2009 | 9.574 | 9.775 | 9.527 | 9.682 | 9,403,515 | +0.17(+1.77%) |
Oct 30, 2009 | 9.581 | 9.782 | 9.483 | 9.514 | 10,902,208 | -0.13(-1.32%) |
Oct 29, 2009 | 9.520 | 9.691 | 9.453 | 9.641 | 5,744,790 | +0.18(+1.85%) |
Oct 28, 2009 | 9.758 | 9.814 | 9.460 | 9.466 | 9,896,891 | -0.27(-2.80%) |
Oct 27, 2009 | 9.922 | 10.01 | 9.691 | 9.738 | 10,598,262 | -0.19(-1.94%) |
Oct 26, 2009 | 9.955 | 10.17 | 9.922 | 9.931 | 6,643,760 | -0.04(-0.39%) |
Oct 23, 2009 | 9.987 | 10.11 | 9.885 | 9.970 | 4,894,254 | -0.10(-0.95%) |
Oct 22, 2009 | 9.862 | 10.16 | 9.857 | 10.06 | 7,610,413 | +0.25(+2.58%) |
Oct 21, 2009 | 9.868 | 10.07 | 9.810 | 9.812 | 7,629,394 | -0.11(-1.07%) |
Oct 20, 2009 | 9.881 | 10.05 | 9.864 | 9.918 | 4,588,841 | -0.13(-1.27%) |
Oct 19, 2009 | 9.927 | 10.07 | 9.823 | 10.05 | 6,221,259 | +0.16(+1.64%) |
Oct 16, 2009 | 9.786 | 9.991 | 9.645 | 9.883 | 9,357,819 | +0.06(+0.62%) |
Oct 15, 2009 | 9.950 | 10.03 | 9.767 | 9.823 | 10,420,924 | -0.20(-2.03%) |
Oct 14, 2009 | 9.987 | 10.09 | 9.935 | 10.03 | 9,140,101 | +0.06(+0.65%) |
Oct 13, 2009 | 9.836 | 10.05 | 9.782 | 9.961 | 8,384,389 | +0.11(+1.07%) |
Oct 12, 2009 | 9.868 | 9.935 | 9.764 | 9.855 | 11,391,297 | +0.08(+0.86%) |
Oct 09, 2009 | 10.10 | 10.15 | 9.704 | 9.771 | 25,774,272 | -0.39(-3.81%) |
Oct 08, 2009 | 10.69 | 10.92 | 10.10 | 10.16 | 26,255,496 | -0.28(-2.71%) |
Oct 07, 2009 | 10.42 | 10.51 | 10.29 | 10.44 | 7,984,494 | -0.03(-0.33%) |
Oct 06, 2009 | 10.12 | 10.48 | 10.10 | 10.48 | 10,726,532 | +0.41(+4.04%) |
Oct 05, 2009 | 10.11 | 10.11 | 9.942 | 10.07 | 7,179,862 | +0.12(+1.24%) |
Oct 02, 2009 | 10.09 | 10.13 | 9.922 | 9.946 | 8,556,268 | -0.13(-1.24%) |
Oct 01, 2009 | 10.33 | 10.34 | 10.06 | 10.07 | 9,997,937 | -0.26(-2.47%) |
Sep 30, 2009 | 10.44 | 10.44 | 10.20 | 10.33 | 5,681,858 | -0.07(-0.67%) |
Sep 29, 2009 | 10.39 | 10.50 | 10.33 | 10.40 | 6,553,530 | -0.02(-0.17%) |
Sep 28, 2009 | 10.14 | 10.43 | 10.14 | 10.41 | 5,157,580 | +0.25(+2.42%) |
Sep 25, 2009 | 10.22 | 10.28 | 10.11 | 10.17 | 7,066,396 | -0.04(-0.40%) |
Sep 24, 2009 | 10.21 | 10.27 | 10.15 | 10.21 | 3,444,813 | +0.01(+0.13%) |
Sep 23, 2009 | 10.43 | 10.43 | 10.19 | 10.19 | 5,119,892 | -0.18(-1.75%) |
Sep 22, 2009 | 10.37 | 10.48 | 10.31 | 10.38 | 6,036,339 | +0.02(+0.19%) |
Sep 21, 2009 | 10.16 | 10.37 | 10.14 | 10.36 | 7,195,822 | +0.11(+1.10%) |
Sep 18, 2009 | 10.32 | 10.32 | 10.19 | 10.24 | 8,216,992 | +0.00(+0.02%) |
Sep 17, 2009 | 10.35 | 10.43 | 10.22 | 10.24 | 8,927,870 | -0.13(-1.27%) |
Sep 16, 2009 | 10.24 | 10.38 | 10.18 | 10.37 | 6,621,541 | +0.12(+1.16%) |
Sep 15, 2009 | 10.27 | 10.36 | 10.09 | 10.26 | 6,963,403 | -0.02(-0.17%) |
Sep 14, 2009 | 10.01 | 10.28 | 9.996 | 10.27 | 5,449,328 | +0.21(+2.08%) |
Sep 11, 2009 | 10.16 | 10.25 | 10.02 | 10.06 | 5,663,530 | -0.13(-1.27%) |
Sep 10, 2009 | 10.27 | 10.30 | 10.09 | 10.19 | 6,842,354 | -0.08(-0.76%) |
Sep 09, 2009 | 10.05 | 10.30 | 10.02 | 10.27 | 9,421,690 | +0.22(+2.24%) |
Sep 08, 2009 | 10.20 | 10.23 | 9.963 | 10.05 | 7,343,720 | -0.11(-1.11%) |
Sep 04, 2009 | 10.10 | 10.25 | 9.931 | 10.16 | 5,851,216 | +0.11(+1.05%) |
Sep 03, 2009 | 9.814 | 10.06 | 9.814 | 10.05 | 9,204,592 | +0.28(+2.85%) |
Sep 02, 2009 | 9.736 | 9.812 | 9.656 | 9.773 | 8,034,839 | -0.00(-0.02%) |
Sep 01, 2009 | 10.02 | 10.13 | 9.767 | 9.775 | 11,292,712 | -0.31(-3.04%) |
Aug 31, 2009 | 10.20 | 10.20 | 9.998 | 10.08 | 7,730,185 | -0.11(-1.06%) |
Aug 28, 2009 | 10.17 | 10.22 | 10.05 | 10.19 | 8,304,997 | +0.10(+1.01%) |
Aug 27, 2009 | 10.01 | 10.11 | 9.890 | 10.09 | 6,082,844 | +0.09(+0.86%) |
Aug 26, 2009 | 10.13 | 10.22 | 9.987 | 10.00 | 7,455,766 | -0.14(-1.34%) |
Aug 25, 2009 | 9.998 | 10.23 | 9.948 | 10.14 | 7,497,016 | +0.20(+2.00%) |
Aug 24, 2009 | 10.14 | 10.17 | 9.931 | 9.939 | 5,817,626 | -0.18(-1.75%) |
Aug 21, 2009 | 9.918 | 10.17 | 9.918 | 10.12 | 10,264,788 | +0.09(+0.86%) |
Aug 20, 2009 | 9.877 | 10.06 | 9.814 | 10.03 | 15,108,827 | +0.38(+3.94%) |
Aug 19, 2009 | 9.377 | 9.676 | 9.354 | 9.650 | 8,720,176 | +0.23(+2.48%) |
Aug 18, 2009 | 9.578 | 9.602 | 9.321 | 9.416 | 7,433,136 | -0.08(-0.89%) |
Aug 17, 2009 | 9.488 | 9.555 | 9.377 | 9.501 | 7,700,703 | -0.10(-1.01%) |
Aug 14, 2009 | 9.697 | 9.808 | 9.546 | 9.598 | 5,713,537 | -0.18(-1.79%) |
Aug 13, 2009 | 9.713 | 9.823 | 9.598 | 9.773 | 6,927,621 | +0.03(+0.27%) |
Aug 12, 2009 | 9.645 | 9.834 | 9.607 | 9.747 | 6,333,434 | +0.14(+1.46%) |
Aug 11, 2009 | 9.615 | 9.700 | 9.533 | 9.607 | 6,454,751 | -0.01(-0.09%) |
Aug 10, 2009 | 9.836 | 9.836 | 9.542 | 9.615 | 6,592,957 | -0.22(-2.22%) |
Aug 07, 2009 | 9.684 | 9.933 | 9.550 | 9.834 | 11,020,250 | +0.33(+3.46%) |
Aug 06, 2009 | 9.490 | 9.680 | 9.263 | 9.505 | 14,285,941 | +0.30(+3.31%) |
Aug 05, 2009 | 9.145 | 9.230 | 9.001 | 9.200 | 14,200,744 | +0.09(+1.00%) |
Aug 04, 2009 | 9.434 | 9.477 | 9.073 | 9.109 | 15,874,846 | -0.34(-3.61%) |
Aug 03, 2009 | 9.339 | 9.455 | 9.201 | 9.451 | 9,812,559 | -0.08(-0.79%) |
Jul 31, 2009 | 9.598 | 9.702 | 9.518 | 9.527 | 6,209,069 | -0.06(-0.61%) |
Jul 30, 2009 | 9.678 | 9.890 | 9.574 | 9.585 | 6,851,708 | -0.01(-0.14%) |
Jul 29, 2009 | 9.501 | 9.671 | 9.496 | 9.598 | 6,693,249 | +0.05(+0.52%) |
Jul 28, 2009 | 9.470 | 9.617 | 9.425 | 9.548 | 10,126,947 | +0.02(+0.25%) |
Jul 27, 2009 | 9.550 | 9.615 | 9.384 | 9.524 | 5,661,966 | -0.09(-0.97%) |
Jul 24, 2009 | 9.447 | 9.637 | 9.386 | 9.617 | 7,222,583 | +0.11(+1.11%) |
Jul 23, 2009 | 9.457 | 9.663 | 9.395 | 9.511 | 11,254,922 | +0.02(+0.20%) |
Jul 22, 2009 | 9.306 | 9.617 | 9.306 | 9.492 | 8,796,182 | +0.11(+1.13%) |
Jul 21, 2009 | 9.395 | 9.462 | 9.228 | 9.386 | 10,885,388 | -0.06(-0.66%) |
Jul 20, 2009 | 9.358 | 9.468 | 9.228 | 9.449 | 11,541,406 | +0.06(+0.67%) |
Jul 17, 2009 | 9.453 | 9.453 | 9.314 | 9.386 | 8,951,416 | -0.04(-0.46%) |
Jul 16, 2009 | 9.276 | 9.449 | 9.235 | 9.429 | 8,943,672 | +0.10(+1.11%) |
Jul 15, 2009 | 9.079 | 9.328 | 8.998 | 9.326 | 14,555,447 | +0.28(+3.11%) |
Jul 14, 2009 | 8.932 | 9.064 | 8.878 | 9.045 | 11,246,859 | +0.05(+0.58%) |
Jul 13, 2009 | 8.921 | 9.010 | 8.699 | 8.993 | 12,013,234 | +0.16(+1.86%) |
Jul 10, 2009 | 8.856 | 8.934 | 8.735 | 8.828 | 13,554,991 | -0.07(-0.78%) |
Jul 09, 2009 | 8.934 | 9.047 | 8.811 | 8.898 | 19,157,152 | +0.13(+1.50%) |
Jul 08, 2009 | 8.433 | 8.802 | 8.415 | 8.766 | 19,072,326 | +0.36(+4.30%) |
Jul 07, 2009 | 8.379 | 8.433 | 8.314 | 8.405 | 13,884,978 | +0.06(+0.67%) |
Jul 06, 2009 | 8.158 | 8.368 | 8.109 | 8.348 | 9,443,567 | +0.16(+1.93%) |
Jul 02, 2009 | 8.247 | 8.325 | 8.156 | 8.191 | 8,027,669 | -0.13(-1.61%) |
Jul 01, 2009 | 8.424 | 8.424 | 8.245 | 8.325 | 7,755,031 | -0.02(-0.23%) |
Jun 30, 2009 | 8.407 | 8.478 | 8.277 | 8.344 | 8,906,479 | -0.08(-0.97%) |
Jun 29, 2009 | 8.292 | 8.489 | 8.232 | 8.426 | 7,095,410 | +0.14(+1.64%) |
Jun 26, 2009 | 8.359 | 8.437 | 8.277 | 8.290 | 13,957,074 | -0.10(-1.21%) |
Jun 25, 2009 | 8.476 | 8.550 | 8.188 | 8.392 | 11,963,431 | +0.19(+2.35%) |
Jun 24, 2009 | 8.247 | 8.353 | 8.156 | 8.199 | 8,038,267 | -0.02(-0.29%) |
Jun 23, 2009 | 8.422 | 8.502 | 8.214 | 8.223 | 9,265,591 | -0.21(-2.49%) |
Jun 22, 2009 | 8.191 | 8.508 | 8.188 | 8.433 | 10,438,480 | +0.08(+0.91%) |
Jun 19, 2009 | 8.508 | 8.508 | 8.355 | 8.357 | 10,333,734 | -0.06(-0.74%) |
Jun 18, 2009 | 8.444 | 8.526 | 8.323 | 8.420 | 7,215,894 | -0.04(-0.49%) |
Jun 17, 2009 | 8.335 | 8.502 | 8.197 | 8.461 | 10,553,080 | +0.23(+2.81%) |
Jun 16, 2009 | 8.493 | 8.500 | 8.188 | 8.230 | 12,613,148 | -0.21(-2.53%) |
Jun 15, 2009 | 8.409 | 8.454 | 8.217 | 8.444 | 12,081,593 | -0.08(-0.94%) |
Jun 12, 2009 | 8.370 | 8.528 | 8.221 | 8.524 | 9,093,642 | +0.13(+1.52%) |
Jun 11, 2009 | 8.601 | 8.636 | 8.390 | 8.396 | 9,948,078 | -0.17(-1.94%) |
Jun 10, 2009 | 8.666 | 8.699 | 8.383 | 8.562 | 12,566,184 | -0.06(-0.65%) |
Jun 09, 2009 | 8.593 | 8.753 | 8.506 | 8.619 | 6,877,308 | +0.03(+0.30%) |
Jun 08, 2009 | 8.524 | 8.647 | 8.357 | 8.593 | 7,823,311 | +0.08(+0.99%) |
Jun 05, 2009 | 8.539 | 8.606 | 8.286 | 8.508 | 12,475,672 | +0.05(+0.59%) |
Jun 04, 2009 | 8.517 | 8.521 | 8.310 | 8.459 | 14,478,530 | -0.22(-2.56%) |
Jun 03, 2009 | 8.690 | 8.815 | 8.619 | 8.681 | 19,212,438 | -0.03(-0.40%) |
Jun 02, 2009 | 8.597 | 8.826 | 8.526 | 8.716 | 15,346,404 | +0.09(+1.03%) |
Jun 01, 2009 | 8.519 | 8.707 | 8.457 | 8.627 | 14,201,886 | +0.16(+1.92%) |
May 29, 2009 | 8.446 | 8.517 | 8.262 | 8.465 | 14,971,199 | -0.01(-0.08%) |
May 28, 2009 | 8.513 | 8.614 | 8.214 | 8.472 | 17,190,794 | +0.05(+0.54%) |
May 27, 2009 | 8.528 | 8.701 | 8.323 | 8.426 | 18,652,610 | -0.14(-1.59%) |
May 26, 2009 | 8.318 | 8.610 | 8.232 | 8.562 | 14,731,572 | +0.14(+1.62%) |
May 22, 2009 | 8.422 | 8.524 | 8.245 | 8.426 | 12,766,189 | +0.06(+0.70%) |
May 21, 2009 | 8.037 | 8.390 | 7.933 | 8.368 | 28,932,224 | +0.63(+8.10%) |
May 20, 2009 | 8.022 | 8.179 | 7.717 | 7.741 | 12,635,422 | -0.19(-2.45%) |
May 19, 2009 | 7.739 | 8.022 | 7.696 | 7.936 | 11,889,419 | +0.12(+1.55%) |
May 18, 2009 | 7.780 | 7.832 | 7.618 | 7.815 | 7,314,382 | +0.21(+2.73%) |
May 15, 2009 | 7.609 | 7.769 | 7.544 | 7.607 | 9,512,286 | -0.01(-0.11%) |
May 14, 2009 | 7.648 | 7.847 | 7.577 | 7.616 | 11,159,974 | -0.02(-0.25%) |
May 13, 2009 | 7.685 | 7.739 | 7.510 | 7.635 | 11,874,144 | -0.12(-1.53%) |
May 12, 2009 | 7.927 | 8.054 | 7.585 | 7.754 | 13,922,536 | -0.08(-0.99%) |
May 11, 2009 | 7.763 | 7.957 | 7.577 | 7.832 | 13,813,927 | -0.05(-0.66%) |
May 08, 2009 | 7.981 | 8.096 | 7.767 | 7.884 | 14,869,436 | -0.05(-0.63%) |
May 07, 2009 | 8.323 | 8.426 | 7.884 | 7.933 | 19,797,336 | -0.29(-3.47%) |
May 06, 2009 | 8.325 | 8.450 | 8.020 | 8.219 | 16,730,799 | -0.06(-0.73%) |
May 05, 2009 | 8.366 | 8.431 | 8.214 | 8.279 | 12,806,968 | -0.09(-1.03%) |
May 04, 2009 | 8.225 | 8.430 | 8.201 | 8.366 | 14,753,671 | +0.15(+1.87%) |