Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.75 | 11.07 | 10.56 | 10.63 | 25,020,876 | -0.03(-0.25%) |
Apr 29, 2010 | 10.88 | 11.01 | 10.52 | 10.66 | 15,353,615 | -0.06(-0.57%) |
Apr 28, 2010 | 10.98 | 11.06 | 10.66 | 10.72 | 15,008,390 | -0.04(-0.33%) |
Apr 27, 2010 | 11.34 | 11.43 | 10.74 | 10.76 | 15,635,943 | -0.64(-5.64%) |
Apr 26, 2010 | 11.51 | 11.57 | 11.25 | 11.40 | 15,912,102 | -0.05(-0.46%) |
Apr 23, 2010 | 10.98 | 11.63 | 10.96 | 11.45 | 23,825,276 | +0.57(+5.26%) |
Apr 22, 2010 | 11.09 | 11.30 | 10.65 | 10.88 | 30,390,662 | -0.18(-1.67%) |
Apr 21, 2010 | 11.77 | 11.77 | 10.87 | 11.06 | 340 | -0.52(-4.48%) |
Apr 20, 2010 | 11.79 | 11.87 | 11.16 | 11.58 | 29,476,890 | -0.02(-0.15%) |
Apr 19, 2010 | 12.13 | 12.50 | 11.59 | 11.60 | 21,443,662 | -0.61(-4.98%) |
Apr 16, 2010 | 12.66 | 12.67 | 12.06 | 12.21 | 14,798,127 | -0.46(-3.61%) |
Apr 15, 2010 | 12.67 | 12.82 | 12.33 | 12.67 | 15,958,683 | +0.00(+0.00%) |
Apr 14, 2010 | 12.74 | 13.01 | 12.61 | 12.67 | 12,007,314 | +0.02(+0.14%) |
Apr 13, 2010 | 13.06 | 13.13 | 12.59 | 12.65 | 10,587,419 | -0.49(-3.75%) |
Apr 12, 2010 | 12.91 | 13.15 | 12.86 | 13.14 | 9,546,894 | +0.31(+2.40%) |
Apr 09, 2010 | 12.99 | 13.08 | 12.75 | 12.83 | 13,287,406 | -0.20(-1.55%) |
Apr 08, 2010 | 12.88 | 13.05 | 12.64 | 13.04 | 15,792,690 | +0.56(+4.52%) |
Apr 07, 2010 | 12.81 | 12.89 | 12.38 | 12.47 | 18,351,490 | -0.43(-3.34%) |
Apr 06, 2010 | 12.56 | 12.90 | 12.56 | 12.90 | 10,374,667 | +0.25(+1.95%) |
Apr 05, 2010 | 12.93 | 13.01 | 12.54 | 12.66 | 14,711,708 | -0.27(-2.11%) |
Apr 01, 2010 | 12.88 | 12.93 | 12.93 | 12.93 | 8,004,559 | +0.09(+0.69%) |
Mar 31, 2010 | 12.75 | 12.94 | 12.67 | 12.84 | 7,584,864 | -0.03(-0.21%) |
Mar 30, 2010 | 12.90 | 13.04 | 12.76 | 12.87 | 12,645,546 | -0.03(-0.20%) |
Mar 29, 2010 | 12.82 | 12.99 | 12.75 | 12.89 | 14,748,301 | +0.13(+1.03%) |
Mar 26, 2010 | 12.45 | 13.12 | 12.45 | 12.76 | 14,110,767 | +0.26(+2.11%) |
Mar 25, 2010 | 12.22 | 12.72 | 12.19 | 12.50 | 20,380,038 | +0.34(+2.82%) |
Mar 24, 2010 | 11.75 | 12.21 | 11.74 | 12.16 | 12,565,495 | +0.33(+2.83%) |
Mar 23, 2010 | 11.50 | 11.83 | 11.28 | 11.82 | 10,330,237 | +0.32(+2.75%) |
Mar 22, 2010 | 10.93 | 11.52 | 10.85 | 11.50 | 8,580,769 | +0.44(+3.98%) |
Mar 19, 2010 | 11.44 | 11.52 | 11.06 | 11.06 | 11,094,031 | -0.48(-4.12%) |
Mar 18, 2010 | 11.36 | 11.57 | 11.35 | 11.54 | 7,520,778 | +0.15(+1.31%) |
Mar 17, 2010 | 11.37 | 11.49 | 11.23 | 11.39 | 9,803,193 | -0.04(-0.31%) |
Mar 16, 2010 | 11.29 | 11.44 | 11.15 | 11.43 | 9,204,155 | +0.28(+2.53%) |
Mar 15, 2010 | 11.12 | 11.15 | 11.02 | 11.14 | 15,261,678 | -0.15(-1.32%) |
Mar 12, 2010 | 11.53 | 11.54 | 11.16 | 11.29 | 8,361,188 | -0.14(-1.23%) |
Mar 11, 2010 | 11.60 | 11.69 | 11.32 | 11.43 | 11,927,179 | -0.28(-2.40%) |
Mar 10, 2010 | 11.44 | 11.94 | 11.40 | 11.72 | 19,332,726 | +0.44(+3.90%) |
Mar 09, 2010 | 11.16 | 11.68 | 11.11 | 11.28 | 19,509,298 | +0.24(+2.15%) |
Mar 08, 2010 | 11.18 | 11.35 | 11.02 | 11.04 | 12,154,275 | -0.14(-1.26%) |
Mar 05, 2010 | 11.30 | 11.39 | 11.10 | 11.18 | 8,185,594 | -0.07(-0.63%) |
Mar 04, 2010 | 11.50 | 11.50 | 11.08 | 11.25 | 8,587,797 | -0.13(-1.16%) |
Mar 03, 2010 | 11.29 | 11.50 | 11.20 | 11.38 | 6,482,243 | +0.13(+1.17%) |
Mar 02, 2010 | 11.60 | 11.81 | 11.20 | 11.25 | 10,936,746 | -0.34(-2.96%) |
Mar 01, 2010 | 11.38 | 11.88 | 11.38 | 11.59 | 9,154,521 | +0.22(+1.93%) |
Feb 26, 2010 | 11.21 | 11.46 | 11.15 | 11.37 | 7,489,137 | +0.23(+2.05%) |
Feb 25, 2010 | 11.07 | 11.21 | 10.88 | 11.14 | 7,417,365 | -0.08(-0.71%) |
Feb 24, 2010 | 11.11 | 11.24 | 10.96 | 11.22 | 7,834,638 | +0.10(+0.87%) |
Feb 23, 2010 | 11.20 | 11.38 | 10.98 | 11.13 | 6,358,261 | -0.08(-0.71%) |
Feb 22, 2010 | 11.20 | 11.63 | 11.16 | 11.20 | 11,161,937 | +0.04(+0.32%) |
Feb 19, 2010 | 10.98 | 11.21 | 10.98 | 11.17 | 5,472,543 | +0.12(+1.12%) |
Feb 18, 2010 | 11.10 | 11.28 | 10.92 | 11.05 | 8,176,954 | -0.16(-1.41%) |
Feb 17, 2010 | 10.85 | 11.27 | 10.85 | 11.20 | 11,726,320 | +0.22(+2.00%) |
Feb 16, 2010 | 10.85 | 11.11 | 10.83 | 10.98 | 9,072,422 | +0.20(+1.88%) |
Feb 12, 2010 | 10.29 | 10.78 | 10.78 | 10.78 | 14,506,503 | +0.37(+3.55%) |
Feb 11, 2010 | 10.25 | 10.76 | 10.19 | 10.41 | 16,498,236 | +0.22(+2.16%) |
Feb 10, 2010 | 10.80 | 10.85 | 10.11 | 10.19 | 22,112,214 | -0.71(-6.54%) |
Feb 09, 2010 | 10.15 | 11.05 | 10.15 | 10.91 | 27,242,278 | +0.99(+10.04%) |
Feb 08, 2010 | 9.955 | 10.21 | 9.805 | 9.911 | 10,561,645 | -0.04(-0.35%) |
Feb 05, 2010 | 10.04 | 10.32 | 9.621 | 9.946 | 22,727,318 | -0.14(-1.40%) |
Feb 04, 2010 | 10.38 | 10.59 | 9.964 | 10.09 | 19,397,434 | -0.85(-7.73%) |
Feb 03, 2010 | 11.36 | 11.36 | 10.84 | 10.93 | 10,917,428 | -0.42(-3.72%) |
Feb 02, 2010 | 11.27 | 11.50 | 11.14 | 11.35 | 14,714,968 | +0.36(+3.24%) |
Feb 01, 2010 | 10.89 | 11.13 | 10.84 | 11.00 | 11,037,812 | +0.23(+2.17%) |
Jan 29, 2010 | 11.27 | 11.58 | 10.73 | 10.76 | 21,924,236 | -0.37(-3.32%) |
Jan 28, 2010 | 11.64 | 11.92 | 11.12 | 11.13 | 19,804,308 | -0.45(-3.88%) |
Jan 27, 2010 | 11.45 | 11.83 | 11.28 | 11.58 | 27,928,086 | +0.01(+0.08%) |
Jan 26, 2010 | 11.25 | 11.79 | 11.18 | 11.57 | 18,507,848 | -0.16(-1.35%) |
Jan 25, 2010 | 11.78 | 12.01 | 11.40 | 11.73 | 21,926,330 | +0.04(+0.30%) |
Jan 22, 2010 | 11.72 | 12.09 | 11.36 | 11.70 | 25,312,990 | -0.13(-1.12%) |
Jan 21, 2010 | 11.88 | 12.05 | 11.57 | 11.83 | 28,026,802 | +0.03(+0.22%) |
Jan 20, 2010 | 11.42 | 11.87 | 11.17 | 11.80 | 22,874,054 | +0.33(+2.92%) |
Jan 19, 2010 | 11.27 | 11.70 | 11.26 | 11.47 | 11,175,313 | +0.26(+2.28%) |
Jan 15, 2010 | 11.60 | 11.21 | 11.21 | 11.21 | 10,369,822 | -0.38(-3.27%) |
Jan 14, 2010 | 11.20 | 11.72 | 11.17 | 11.59 | 13,663,670 | +0.28(+2.49%) |
Jan 13, 2010 | 11.03 | 11.41 | 10.92 | 11.31 | 13,364,241 | +0.27(+2.47%) |
Jan 12, 2010 | 11.15 | 11.36 | 10.84 | 11.04 | 14,661,988 | -0.22(-1.95%) |
Jan 11, 2010 | 10.86 | 11.35 | 10.68 | 11.26 | 18,428,114 | +0.28(+2.57%) |
Jan 08, 2010 | 11.11 | 11.31 | 10.61 | 10.98 | 27,936,494 | -0.19(-1.73%) |
Jan 07, 2010 | 10.62 | 11.32 | 10.61 | 11.17 | 22,511,322 | +0.51(+4.79%) |
Jan 06, 2010 | 10.55 | 10.77 | 10.43 | 10.66 | 17,019,664 | +0.01(+0.08%) |
Jan 05, 2010 | 9.964 | 10.86 | 9.937 | 10.65 | 28,477,562 | +0.77(+7.84%) |
Jan 04, 2010 | 9.876 | 10.06 | 9.638 | 9.876 | 16,453,641 | -0.14(-1.41%) |
Dec 31, 2009 | 9.946 | 10.02 | 10.02 | 10.02 | 9,923,104 | +0.01(+0.09%) |
Dec 30, 2009 | 9.911 | 10.03 | 9.726 | 10.01 | 9,648,288 | +0.04(+0.35%) |
Dec 29, 2009 | 9.797 | 10.03 | 9.709 | 9.973 | 10,488,814 | +0.04(+0.35%) |
Dec 28, 2009 | 10.07 | 10.14 | 9.779 | 9.937 | 15,486,758 | -0.42(-4.08%) |
Dec 24, 2009 | 10.44 | 10.50 | 10.23 | 10.36 | 3,920,678 | -0.04(-0.34%) |
Dec 23, 2009 | 10.35 | 10.53 | 10.08 | 10.40 | 9,913,738 | +0.02(+0.17%) |
Dec 22, 2009 | 10.12 | 10.63 | 10.12 | 10.38 | 20,061,174 | +0.35(+3.51%) |
Dec 21, 2009 | 9.858 | 10.26 | 9.858 | 10.03 | 15,079,081 | -0.24(-2.32%) |
Dec 18, 2009 | 10.19 | 10.26 | 9.585 | 10.26 | 23,526,718 | +0.05(+0.52%) |
Dec 17, 2009 | 10.16 | 10.55 | 10.02 | 10.21 | 13,899,703 | +0.40(+4.04%) |
Dec 16, 2009 | 9.717 | 10.27 | 9.594 | 9.814 | 16,984,516 | +0.18(+1.83%) |
Dec 15, 2009 | 9.462 | 9.805 | 9.339 | 9.638 | 16,669,019 | -0.12(-1.26%) |
Dec 14, 2009 | 9.770 | 9.814 | 9.585 | 9.761 | 24,024,568 | -0.14(-1.42%) |
Dec 11, 2009 | 8.740 | 10.08 | 8.740 | 9.902 | 49,317,348 | +1.21(+13.87%) |
Dec 10, 2009 | 8.696 | 8.820 | 8.608 | 8.696 | 9,807,212 | +0.01(+0.10%) |
Dec 09, 2009 | 8.661 | 8.802 | 8.485 | 8.688 | 10,445,433 | -0.01(-0.10%) |
Dec 08, 2009 | 8.811 | 9.040 | 8.661 | 8.696 | 17,467,290 | -0.25(-2.76%) |
Dec 07, 2009 | 8.503 | 9.084 | 8.300 | 8.943 | 23,234,850 | +0.19(+2.21%) |
Dec 04, 2009 | 8.362 | 8.793 | 8.274 | 8.749 | 24,334,474 | +0.49(+5.97%) |
Dec 03, 2009 | 8.142 | 8.256 | 7.939 | 8.256 | 12,596,812 | +0.08(+0.97%) |
Dec 02, 2009 | 7.658 | 8.186 | 7.658 | 8.177 | 20,629,218 | +0.59(+7.77%) |
Dec 01, 2009 | 7.314 | 7.614 | 7.218 | 7.587 | 13,920,002 | +0.38(+5.25%) |
Nov 30, 2009 | 6.927 | 7.209 | 6.883 | 7.209 | 10,735,937 | +0.25(+3.54%) |
Nov 27, 2009 | 6.742 | 6.980 | 6.593 | 6.962 | 3,577,819 | +0.02(+0.25%) |
Nov 25, 2009 | 6.813 | 6.954 | 6.734 | 6.945 | 7,318,927 | +0.20(+3.00%) |
Nov 24, 2009 | 6.778 | 6.874 | 6.601 | 6.742 | 9,760,959 | -0.06(-0.91%) |
Nov 23, 2009 | 6.786 | 6.874 | 6.707 | 6.804 | 10,283,530 | +0.10(+1.44%) |
Nov 20, 2009 | 6.672 | 6.769 | 6.566 | 6.707 | 8,709,199 | +0.03(+0.40%) |
Nov 19, 2009 | 6.742 | 6.760 | 6.513 | 6.681 | 6,884,404 | -0.15(-2.19%) |
Nov 18, 2009 | 6.989 | 7.024 | 6.751 | 6.830 | 5,929,851 | -0.12(-1.77%) |
Nov 17, 2009 | 7.112 | 7.112 | 6.901 | 6.954 | 4,604,553 | -0.08(-1.13%) |
Nov 16, 2009 | 6.962 | 7.152 | 6.936 | 7.033 | 9,728,721 | +0.17(+2.44%) |
Nov 13, 2009 | 6.980 | 7.033 | 6.848 | 6.866 | 6,251,647 | +0.00(+0.00%) |
Nov 12, 2009 | 6.954 | 7.182 | 6.857 | 6.866 | 9,303,933 | -0.11(-1.64%) |
Nov 11, 2009 | 6.901 | 7.050 | 6.857 | 6.980 | 9,106,249 | +0.18(+2.59%) |
Nov 10, 2009 | 6.954 | 6.954 | 6.760 | 6.804 | 7,417,130 | -0.14(-2.03%) |
Nov 09, 2009 | 6.971 | 7.064 | 6.804 | 6.945 | 9,797,545 | +0.09(+1.28%) |
Nov 06, 2009 | 6.417 | 6.998 | 6.417 | 6.857 | 10,580,061 | +0.40(+6.28%) |
Nov 05, 2009 | 6.346 | 6.496 | 6.241 | 6.452 | 7,449,940 | +0.15(+2.37%) |
Nov 04, 2009 | 6.443 | 6.769 | 6.293 | 6.302 | 11,280,181 | -0.05(-0.83%) |
Nov 03, 2009 | 6.117 | 6.461 | 6.100 | 6.355 | 14,831,063 | +0.24(+3.88%) |
Nov 02, 2009 | 6.285 | 6.425 | 5.968 | 6.117 | 13,165,056 | -0.17(-2.66%) |
Oct 30, 2009 | 6.381 | 6.566 | 6.091 | 6.285 | 11,634,057 | -0.19(-2.99%) |
Oct 29, 2009 | 6.443 | 6.707 | 6.399 | 6.478 | 10,621,275 | +0.15(+2.36%) |
Oct 28, 2009 | 6.813 | 6.813 | 6.311 | 6.329 | 16,986,188 | -0.40(-5.89%) |
Oct 27, 2009 | 6.989 | 6.989 | 6.654 | 6.725 | 13,822,246 | -0.13(-1.93%) |
Oct 26, 2009 | 7.253 | 7.411 | 6.830 | 6.857 | 17,090,804 | -0.40(-5.46%) |
Oct 23, 2009 | 7.218 | 7.262 | 7.121 | 7.253 | 12,979,897 | -0.07(-0.96%) |
Oct 22, 2009 | 7.561 | 7.623 | 6.804 | 7.323 | 26,562,180 | -0.01(-0.12%) |
Oct 21, 2009 | 7.939 | 8.098 | 7.235 | 7.332 | 33,865,284 | -0.61(-7.65%) |
Oct 20, 2009 | 7.948 | 7.966 | 7.904 | 7.939 | 12,493,630 | +0.03(+0.33%) |
Oct 19, 2009 | 7.878 | 7.966 | 7.763 | 7.913 | 16,744,050 | -0.04(-0.44%) |
Oct 16, 2009 | 7.913 | 8.019 | 7.878 | 7.948 | 10,264,811 | -0.04(-0.44%) |
Oct 15, 2009 | 7.922 | 8.089 | 7.816 | 7.983 | 18,934,936 | +0.02(+0.22%) |
Oct 14, 2009 | 7.939 | 8.054 | 7.904 | 7.966 | 10,279,374 | +0.13(+1.69%) |
Oct 13, 2009 | 7.834 | 7.904 | 7.680 | 7.834 | 9,867,309 | +0.00(+0.00%) |
Oct 12, 2009 | 7.631 | 7.865 | 7.543 | 7.834 | 11,291,985 | +0.20(+2.65%) |
Oct 09, 2009 | 7.605 | 7.790 | 7.499 | 7.631 | 6,877,046 | +0.04(+0.58%) |
Oct 08, 2009 | 7.350 | 7.772 | 7.350 | 7.587 | 11,967,251 | +0.30(+4.11%) |
Oct 07, 2009 | 7.473 | 7.508 | 7.270 | 7.288 | 8,262,860 | -0.15(-2.01%) |
Oct 06, 2009 | 7.614 | 7.755 | 7.314 | 7.438 | 10,619,536 | +0.01(+0.12%) |
Oct 05, 2009 | 7.358 | 7.649 | 7.323 | 7.429 | 11,178,558 | +0.11(+1.44%) |
Oct 02, 2009 | 7.015 | 7.473 | 6.954 | 7.323 | 16,675,250 | +0.16(+2.21%) |
Oct 01, 2009 | 7.878 | 7.878 | 7.121 | 7.165 | 15,871,144 | -0.72(-9.15%) |
Sep 30, 2009 | 8.080 | 8.168 | 7.834 | 7.887 | 14,930,846 | -0.21(-2.61%) |
Sep 29, 2009 | 8.045 | 8.186 | 7.975 | 8.098 | 12,851,044 | +0.16(+2.00%) |
Sep 28, 2009 | 8.080 | 8.133 | 7.895 | 7.939 | 12,813,352 | -0.03(-0.33%) |
Sep 25, 2009 | 7.957 | 8.133 | 7.904 | 7.966 | 13,556,558 | +0.11(+1.46%) |
Sep 24, 2009 | 8.010 | 8.133 | 7.834 | 7.851 | 12,020,895 | -0.15(-1.87%) |
Sep 23, 2009 | 8.424 | 8.424 | 7.790 | 8.001 | 15,600,422 | -0.36(-4.32%) |
Sep 22, 2009 | 8.432 | 8.696 | 8.230 | 8.362 | 16,667,605 | -0.13(-1.55%) |
Sep 21, 2009 | 7.702 | 8.538 | 7.667 | 8.494 | 19,366,334 | +0.61(+7.70%) |
Sep 18, 2009 | 8.045 | 8.124 | 7.623 | 7.887 | 16,588,261 | -0.55(-6.47%) |
Sep 17, 2009 | 8.503 | 8.608 | 7.869 | 8.432 | 23,097,016 | +0.28(+3.45%) |
Sep 16, 2009 | 8.195 | 8.661 | 7.939 | 8.151 | 26,691,416 | +0.45(+5.83%) |
Sep 15, 2009 | 7.596 | 8.256 | 7.596 | 7.702 | 31,701,890 | +0.13(+1.74%) |
Sep 14, 2009 | 7.121 | 7.684 | 6.989 | 7.570 | 22,225,170 | +0.48(+6.70%) |
Sep 11, 2009 | 7.138 | 7.499 | 7.024 | 7.094 | 17,962,658 | -0.04(-0.49%) |
Sep 10, 2009 | 6.681 | 7.262 | 6.681 | 7.130 | 34,567,664 | +0.68(+10.50%) |
Sep 09, 2009 | 6.399 | 6.601 | 6.311 | 6.452 | 10,338,245 | +0.03(+0.41%) |
Sep 08, 2009 | 6.513 | 6.601 | 6.381 | 6.425 | 9,667,917 | -0.08(-1.22%) |
Sep 04, 2009 | 6.258 | 6.566 | 6.258 | 6.505 | 9,682,524 | +0.20(+3.21%) |
Sep 03, 2009 | 6.056 | 6.399 | 6.038 | 6.302 | 11,721,526 | +0.28(+4.68%) |
Sep 02, 2009 | 5.994 | 6.144 | 5.933 | 6.021 | 10,791,453 | -0.05(-0.87%) |
Sep 01, 2009 | 6.267 | 6.355 | 5.941 | 6.073 | 18,263,840 | -0.28(-4.43%) |
Aug 31, 2009 | 6.302 | 6.417 | 6.232 | 6.355 | 9,414,327 | -0.11(-1.63%) |
Aug 28, 2009 | 6.610 | 6.725 | 6.425 | 6.461 | 8,234,360 | -0.13(-2.00%) |
Aug 27, 2009 | 6.584 | 6.601 | 6.381 | 6.593 | 11,849,929 | +0.03(+0.40%) |
Aug 26, 2009 | 6.487 | 6.769 | 6.399 | 6.566 | 13,956,117 | +0.08(+1.22%) |
Aug 25, 2009 | 6.293 | 6.522 | 6.276 | 6.487 | 12,544,571 | +0.25(+3.95%) |
Aug 24, 2009 | 6.285 | 6.601 | 6.179 | 6.241 | 12,009,939 | -0.04(-0.56%) |
Aug 21, 2009 | 6.012 | 6.276 | 6.012 | 6.276 | 9,226,841 | +0.29(+4.85%) |
Aug 20, 2009 | 5.853 | 6.135 | 5.853 | 5.985 | 6,475,775 | +0.18(+3.03%) |
Aug 19, 2009 | 5.862 | 5.977 | 5.783 | 5.809 | 5,312,288 | -0.13(-2.22%) |
Aug 18, 2009 | 5.915 | 5.977 | 5.853 | 5.941 | 5,349,058 | +0.11(+1.81%) |
Aug 17, 2009 | 5.950 | 6.012 | 5.765 | 5.836 | 6,990,873 | -0.34(-5.56%) |
Aug 14, 2009 | 6.285 | 6.329 | 6.100 | 6.179 | 7,221,100 | -0.20(-3.17%) |
Aug 13, 2009 | 6.381 | 6.417 | 6.258 | 6.381 | 8,260,474 | +0.04(+0.69%) |
Aug 12, 2009 | 6.073 | 6.461 | 6.012 | 6.337 | 10,285,561 | +0.16(+2.56%) |
Aug 11, 2009 | 6.161 | 6.214 | 6.003 | 6.179 | 9,058,091 | -0.05(-0.85%) |
Aug 10, 2009 | 6.531 | 6.531 | 6.161 | 6.232 | 14,776,306 | -0.29(-4.45%) |
Aug 07, 2009 | 6.469 | 6.857 | 6.232 | 6.522 | 19,523,476 | +0.11(+1.65%) |
Aug 06, 2009 | 6.364 | 6.513 | 6.337 | 6.417 | 12,884,236 | -0.03(-0.41%) |
Aug 05, 2009 | 6.337 | 6.478 | 6.117 | 6.443 | 18,404,710 | +0.16(+2.54%) |
Aug 04, 2009 | 6.065 | 6.513 | 6.029 | 6.284 | 17,812,282 | +0.16(+2.57%) |
Aug 03, 2009 | 6.197 | 6.197 | 5.968 | 6.126 | 11,866,022 | +0.03(+0.43%) |
Jul 31, 2009 | 6.029 | 6.117 | 5.977 | 6.100 | 7,900,776 | +0.06(+1.02%) |
Jul 30, 2009 | 5.985 | 6.117 | 5.889 | 6.038 | 11,437,766 | +0.03(+0.44%) |
Jul 29, 2009 | 5.651 | 6.029 | 5.589 | 6.012 | 16,420,183 | +0.29(+5.08%) |
Jul 28, 2009 | 5.457 | 5.765 | 5.422 | 5.721 | 12,395,690 | +0.26(+4.84%) |
Jul 27, 2009 | 5.475 | 5.660 | 5.413 | 5.457 | 11,055,380 | +0.00(+0.00%) |
Jul 24, 2009 | 5.246 | 5.519 | 5.176 | 5.457 | 474 | +0.12(+2.31%) |
Jul 23, 2009 | 5.167 | 5.369 | 4.912 | 5.334 | 22,499,228 | +0.26(+5.03%) |
Jul 22, 2009 | 5.281 | 5.475 | 5.079 | 5.079 | 15,980,444 | -0.26(-4.79%) |
Jul 21, 2009 | 5.589 | 5.607 | 5.026 | 5.334 | 14,431,285 | -0.18(-3.35%) |
Jul 20, 2009 | 5.290 | 5.667 | 5.281 | 5.519 | 14,824,633 | +0.17(+3.12%) |
Jul 17, 2009 | 5.404 | 5.466 | 5.290 | 5.352 | 7,514,289 | -0.04(-0.65%) |
Jul 16, 2009 | 5.387 | 5.484 | 5.299 | 5.387 | 8,890,140 | -0.04(-0.65%) |
Jul 15, 2009 | 5.369 | 5.510 | 5.237 | 5.422 | 17,517,132 | +0.16(+3.01%) |
Jul 14, 2009 | 5.158 | 5.325 | 5.140 | 5.264 | 9,715,870 | +0.01(+0.17%) |
Jul 13, 2009 | 5.149 | 5.325 | 5.140 | 5.255 | 13,106,860 | +0.06(+1.19%) |
Jul 10, 2009 | 5.052 | 5.237 | 4.947 | 5.193 | 7,987,669 | +0.13(+2.61%) |
Jul 09, 2009 | 5.167 | 5.167 | 4.947 | 5.061 | 7,692,034 | +0.06(+1.23%) |
Jul 08, 2009 | 5.088 | 5.193 | 4.894 | 5.000 | 10,808,817 | -0.03(-0.53%) |
Jul 07, 2009 | 5.008 | 5.079 | 4.920 | 5.026 | 8,489,752 | -0.02(-0.35%) |
Jul 06, 2009 | 5.202 | 5.299 | 5.008 | 5.044 | 10,996,403 | -0.13(-2.55%) |
Jul 02, 2009 | 5.237 | 5.281 | 5.149 | 5.176 | 14,239,808 | +0.03(+0.51%) |
Jul 01, 2009 | 5.123 | 5.404 | 5.114 | 5.149 | 12,905,895 | +0.05(+1.04%) |
Jun 30, 2009 | 5.105 | 5.140 | 4.903 | 5.096 | 12,787,427 | +0.00(+0.00%) |
Jun 29, 2009 | 5.061 | 5.193 | 4.973 | 5.096 | 8,743,303 | +0.08(+1.58%) |
Jun 26, 2009 | 5.299 | 5.360 | 4.964 | 5.017 | 23,870,484 | -0.29(-5.47%) |
Jun 25, 2009 | 4.982 | 5.325 | 4.956 | 5.308 | 16,963,776 | +0.44(+9.04%) |
Jun 24, 2009 | 4.841 | 4.982 | 4.753 | 4.867 | 14,435,972 | +0.11(+2.41%) |
Jun 23, 2009 | 4.991 | 5.132 | 4.674 | 4.753 | 22,054,466 | -0.22(-4.42%) |
Jun 22, 2009 | 5.290 | 5.325 | 4.920 | 4.973 | 8,360,569 | -0.37(-6.92%) |
Jun 19, 2009 | 5.299 | 5.360 | 5.211 | 5.343 | 9,240,498 | +0.08(+1.50%) |
Jun 18, 2009 | 5.528 | 5.528 | 5.193 | 5.264 | 7,996,813 | -0.18(-3.24%) |
Jun 17, 2009 | 5.413 | 5.616 | 5.228 | 5.440 | 14,801,294 | +0.02(+0.32%) |
Jun 16, 2009 | 5.501 | 5.677 | 5.281 | 5.422 | 11,783,378 | +0.07(+1.40%) |
Jun 15, 2009 | 5.457 | 5.545 | 5.308 | 5.347 | 12,664,093 | -0.29(-5.08%) |
Jun 12, 2009 | 5.880 | 5.933 | 5.607 | 5.633 | 13,323,659 | -0.25(-4.19%) |
Jun 11, 2009 | 5.686 | 5.959 | 5.501 | 5.880 | 13,290,553 | +0.11(+1.98%) |
Jun 10, 2009 | 6.021 | 6.073 | 5.616 | 5.765 | 18,628,050 | -0.31(-5.07%) |
Jun 09, 2009 | 6.029 | 6.082 | 5.880 | 6.073 | 6,665,763 | +0.16(+2.68%) |
Jun 08, 2009 | 5.924 | 5.968 | 5.827 | 5.915 | 9,489,325 | -0.26(-4.27%) |
Jun 05, 2009 | 6.337 | 6.381 | 6.029 | 6.179 | 11,140,270 | -0.11(-1.68%) |
Jun 04, 2009 | 6.285 | 6.337 | 6.082 | 6.285 | 15,657,551 | -0.06(-0.97%) |
Jun 03, 2009 | 5.994 | 6.373 | 5.853 | 6.346 | 22,007,894 | +0.29(+4.80%) |
Jun 02, 2009 | 5.836 | 6.241 | 5.721 | 6.056 | 18,081,938 | +0.40(+7.00%) |
Jun 01, 2009 | 5.360 | 5.695 | 5.246 | 5.660 | 18,632,244 | +0.55(+10.67%) |
May 29, 2009 | 4.841 | 5.114 | 4.779 | 5.114 | 45,907,384 | +0.27(+5.64%) |
May 28, 2009 | 4.991 | 4.991 | 4.753 | 4.841 | 26,654,586 | -0.05(-1.08%) |
May 27, 2009 | 5.528 | 5.598 | 4.823 | 4.894 | 31,699,536 | -0.61(-11.04%) |
May 26, 2009 | 5.448 | 5.602 | 5.413 | 5.501 | 11,601,608 | +0.03(+0.48%) |
May 22, 2009 | 5.616 | 5.748 | 5.404 | 5.475 | 10,666,781 | -0.21(-3.72%) |
May 21, 2009 | 5.545 | 5.801 | 5.545 | 5.686 | 9,380,479 | -0.01(-0.15%) |
May 20, 2009 | 6.091 | 6.126 | 5.651 | 5.695 | 11,144,841 | -0.11(-1.97%) |
May 19, 2009 | 5.985 | 6.073 | 5.801 | 5.809 | 8,515,536 | -0.16(-2.65%) |
May 18, 2009 | 5.695 | 5.968 | 5.554 | 5.968 | 8,380,669 | +0.40(+7.11%) |
May 15, 2009 | 5.563 | 5.801 | 5.484 | 5.572 | 13,520,585 | -0.04(-0.63%) |
May 14, 2009 | 5.545 | 5.968 | 5.404 | 5.607 | 16,808,390 | +0.03(+0.47%) |
May 13, 2009 | 5.642 | 5.792 | 5.528 | 5.580 | 10,600,678 | -0.26(-4.37%) |
May 12, 2009 | 6.109 | 6.214 | 5.686 | 5.836 | 10,664,222 | -0.25(-4.05%) |
May 11, 2009 | 5.959 | 6.285 | 5.836 | 6.082 | 9,178,462 | -0.04(-0.72%) |
May 08, 2009 | 6.241 | 6.311 | 5.889 | 6.126 | 10,738,356 | +0.03(+0.43%) |
May 07, 2009 | 6.610 | 6.610 | 5.933 | 6.100 | 14,751,612 | -0.35(-5.47%) |
May 06, 2009 | 6.778 | 6.936 | 6.329 | 6.453 | 14,655,931 | -0.18(-2.64%) |
May 05, 2009 | 6.293 | 6.646 | 6.188 | 6.628 | 23,375,086 | +0.45(+7.26%) |
May 04, 2009 | 6.161 | 6.188 | 6.135 | 6.179 | 22,773,004 | +0.53(+9.35%) |