Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.288 | 9.503 | 9.239 | 9.288 | 9,813,308 | -0.17(-1.77%) |
May 27, 2010 | 9.434 | 9.483 | 9.197 | 9.455 | 9,693,080 | +0.35(+3.82%) |
May 26, 2010 | 9.545 | 9.601 | 9.037 | 9.107 | 17,285,244 | -0.31(-3.25%) |
May 25, 2010 | 9.093 | 9.420 | 8.975 | 9.413 | 11,703,102 | -0.09(-0.95%) |
May 24, 2010 | 9.357 | 9.796 | 9.343 | 9.503 | 7,543,674 | -0.06(-0.58%) |
May 21, 2010 | 9.093 | 9.656 | 9.093 | 9.559 | 10,060,976 | +0.29(+3.08%) |
May 20, 2010 | 9.455 | 9.587 | 9.239 | 9.274 | 11,090,570 | -0.51(-5.26%) |
May 19, 2010 | 9.914 | 10.05 | 9.531 | 9.789 | 10,137,408 | -0.24(-2.36%) |
May 18, 2010 | 10.39 | 10.53 | 9.976 | 10.03 | 143 | -0.24(-2.37%) |
May 17, 2010 | 10.25 | 10.32 | 9.823 | 10.27 | 8,015,590 | +0.01(+0.14%) |
May 14, 2010 | 10.25 | 10.43 | 10.03 | 10.25 | 10,413,068 | -0.31(-2.90%) |
May 13, 2010 | 10.78 | 10.80 | 10.54 | 10.56 | 7,843,911 | -0.29(-2.69%) |
May 12, 2010 | 10.60 | 10.89 | 10.49 | 10.85 | 8,291,447 | +0.33(+3.18%) |
May 11, 2010 | 10.59 | 10.71 | 10.44 | 10.52 | 8,416,032 | -0.01(-0.07%) |
May 10, 2010 | 10.32 | 10.55 | 10.30 | 10.53 | 12,497,021 | +1.02(+10.76%) |
May 07, 2010 | 10.12 | 10.22 | 9.420 | 9.503 | 19,746,756 | -0.60(-5.92%) |
May 06, 2010 | 10.10 | 10.89 | 9.496 | 10.10 | 143 | -0.42(-3.97%) |
May 05, 2010 | 10.80 | 11.10 | 10.50 | 10.52 | 13,023,795 | -0.44(-4.00%) |
May 04, 2010 | 11.31 | 11.35 | 10.81 | 10.96 | 10,329,657 | -0.61(-5.29%) |
May 03, 2010 | 11.37 | 11.62 | 11.33 | 11.57 | 6,514,114 | +0.28(+2.46%) |
Apr 30, 2010 | 11.68 | 12.01 | 11.29 | 11.29 | 6,944,884 | -0.42(-3.62%) |
Apr 29, 2010 | 11.57 | 11.81 | 11.55 | 11.72 | 7,307,853 | +0.27(+2.37%) |
Apr 28, 2010 | 11.17 | 11.73 | 11.14 | 11.44 | 16,819,194 | +0.58(+5.31%) |
Apr 27, 2010 | 11.95 | 11.97 | 10.76 | 10.87 | 26,176,330 | -1.66(-13.22%) |
Apr 26, 2010 | 12.87 | 13.06 | 12.43 | 12.52 | 13,654,671 | -0.24(-1.91%) |
Apr 23, 2010 | 12.64 | 12.94 | 12.47 | 12.77 | 12,647,052 | +0.17(+1.38%) |
Apr 22, 2010 | 12.10 | 12.64 | 11.89 | 12.59 | 12,266,938 | +0.36(+2.96%) |
Apr 21, 2010 | 12.23 | 12.28 | 12.08 | 12.23 | 22,372 | +0.06(+0.51%) |
Apr 20, 2010 | 12.09 | 12.29 | 12.01 | 12.17 | 10,504,130 | +0.17(+1.45%) |
Apr 19, 2010 | 11.73 | 12.00 | 11.62 | 11.99 | 8,216,746 | +0.19(+1.65%) |
Apr 16, 2010 | 12.27 | 12.33 | 11.70 | 11.80 | 10,394,727 | -0.03(-0.24%) |
Apr 15, 2010 | 11.69 | 12.11 | 11.60 | 11.83 | 9,002,183 | +0.08(+0.71%) |
Apr 14, 2010 | 11.29 | 11.76 | 11.26 | 11.74 | 6,074,131 | +0.51(+4.58%) |
Apr 13, 2010 | 11.15 | 11.28 | 11.15 | 11.23 | 3,581,144 | +0.02(+0.19%) |
Apr 12, 2010 | 11.26 | 11.26 | 11.07 | 11.21 | 4,612,374 | +0.01(+0.06%) |
Apr 09, 2010 | 11.06 | 11.21 | 11.00 | 11.20 | 4,178,296 | +0.15(+1.32%) |
Apr 08, 2010 | 10.99 | 11.10 | 10.83 | 11.05 | 5,696,969 | +0.03(+0.25%) |
Apr 07, 2010 | 11.24 | 11.28 | 10.94 | 11.03 | 6,189,848 | -0.25(-2.19%) |
Apr 06, 2010 | 11.13 | 11.31 | 11.02 | 11.27 | 5,058,570 | +0.05(+0.43%) |
Apr 05, 2010 | 11.02 | 11.23 | 10.88 | 11.23 | 4,582,850 | +0.28(+2.53%) |
Apr 01, 2010 | 10.86 | 10.95 | 10.95 | 10.95 | 7,079,081 | +0.20(+1.87%) |
Mar 31, 2010 | 10.59 | 10.84 | 10.44 | 10.75 | 7,796,378 | +0.08(+0.78%) |
Mar 30, 2010 | 10.61 | 10.80 | 10.60 | 10.66 | 2,460,348 | +0.06(+0.52%) |
Mar 29, 2010 | 10.58 | 10.70 | 10.48 | 10.61 | 3,792,619 | +0.09(+0.86%) |
Mar 26, 2010 | 10.55 | 10.66 | 10.42 | 10.52 | 4,024,067 | +0.04(+0.40%) |
Mar 25, 2010 | 10.64 | 10.72 | 10.46 | 10.48 | 5,002,324 | -0.03(-0.26%) |
Mar 24, 2010 | 10.73 | 10.84 | 10.48 | 10.51 | 5,832,869 | -0.21(-2.00%) |
Mar 23, 2010 | 10.55 | 10.75 | 10.42 | 10.72 | 5,938,038 | +0.17(+1.64%) |
Mar 22, 2010 | 10.28 | 10.57 | 10.26 | 10.55 | 4,090,315 | +0.16(+1.53%) |
Mar 19, 2010 | 10.77 | 10.91 | 10.39 | 10.39 | 8,396,952 | -0.35(-3.29%) |
Mar 18, 2010 | 10.71 | 10.91 | 10.68 | 10.74 | 3,351,752 | -0.01(-0.13%) |
Mar 17, 2010 | 10.62 | 10.90 | 10.60 | 10.75 | 4,723,345 | +0.15(+1.44%) |
Mar 16, 2010 | 10.53 | 10.63 | 10.44 | 10.60 | 3,536,677 | +0.11(+1.06%) |
Mar 15, 2010 | 10.41 | 10.50 | 10.38 | 10.49 | 4,066,673 | -0.01(-0.13%) |
Mar 12, 2010 | 10.53 | 10.61 | 10.36 | 10.51 | 4,468,455 | +0.03(+0.33%) |
Mar 11, 2010 | 10.23 | 10.51 | 10.15 | 10.47 | 5,302,801 | +0.18(+1.75%) |
Mar 10, 2010 | 10.14 | 10.36 | 10.12 | 10.29 | 5,145,206 | +0.12(+1.23%) |
Mar 09, 2010 | 10.10 | 10.21 | 10.05 | 10.17 | 3,534,131 | +0.01(+0.14%) |
Mar 08, 2010 | 9.993 | 10.15 | 9.972 | 10.15 | 3,124,778 | +0.19(+1.88%) |
Mar 05, 2010 | 9.889 | 9.989 | 9.868 | 9.965 | 2,783,131 | +0.17(+1.77%) |
Mar 04, 2010 | 9.813 | 9.937 | 9.702 | 9.792 | 2,766,664 | -0.02(-0.21%) |
Mar 03, 2010 | 9.785 | 10.000 | 9.688 | 9.813 | 4,701,862 | +0.10(+1.07%) |
Mar 02, 2010 | 9.771 | 9.785 | 9.626 | 9.709 | 4,016,680 | +0.03(+0.36%) |
Mar 01, 2010 | 9.328 | 9.699 | 9.328 | 9.674 | 6,572,750 | +0.42(+4.49%) |
Feb 26, 2010 | 9.155 | 9.314 | 9.009 | 9.259 | 6,956,717 | +0.15(+1.60%) |
Feb 25, 2010 | 9.003 | 9.134 | 8.836 | 9.113 | 6,324,980 | -0.10(-1.11%) |
Feb 24, 2010 | 9.210 | 9.252 | 8.940 | 9.216 | 4,879,291 | +0.04(+0.44%) |
Feb 23, 2010 | 9.404 | 9.501 | 9.034 | 9.176 | 6,740,151 | -0.26(-2.72%) |
Feb 22, 2010 | 9.480 | 9.660 | 9.418 | 9.432 | 5,328,418 | +0.01(+0.15%) |
Feb 19, 2010 | 9.536 | 9.563 | 9.390 | 9.418 | 9,037,022 | -0.16(-1.66%) |
Feb 18, 2010 | 9.681 | 9.723 | 9.530 | 9.577 | 5,370,964 | -0.08(-0.86%) |
Feb 17, 2010 | 9.778 | 9.778 | 9.522 | 9.660 | 6,521,601 | -0.03(-0.36%) |
Feb 16, 2010 | 9.626 | 9.737 | 9.494 | 9.695 | 6,133,676 | +0.13(+1.38%) |
Feb 12, 2010 | 9.342 | 9.563 | 9.563 | 9.563 | 11,738,975 | +0.03(+0.29%) |
Feb 11, 2010 | 9.591 | 9.750 | 8.850 | 9.536 | 18,516,272 | -0.51(-5.03%) |
Feb 10, 2010 | 10.01 | 10.11 | 9.744 | 10.04 | 4,530,662 | +0.03(+0.35%) |
Feb 09, 2010 | 9.931 | 10.12 | 9.744 | 10.01 | 6,721,819 | +0.28(+2.85%) |
Feb 08, 2010 | 9.716 | 9.854 | 9.591 | 9.730 | 4,674,785 | -0.06(-0.64%) |
Feb 05, 2010 | 9.979 | 10.03 | 9.418 | 9.792 | 8,110,834 | -0.25(-2.48%) |
Feb 04, 2010 | 10.14 | 10.15 | 9.875 | 10.04 | 9,783,803 | -0.24(-2.36%) |
Feb 03, 2010 | 10.15 | 10.39 | 10.15 | 10.28 | 6,761,200 | +0.05(+0.47%) |
Feb 02, 2010 | 9.674 | 10.25 | 9.654 | 10.24 | 7,661,846 | +0.70(+7.37%) |
Feb 01, 2010 | 9.480 | 9.695 | 9.390 | 9.532 | 5,364,012 | +0.14(+1.51%) |
Jan 29, 2010 | 9.487 | 9.737 | 9.335 | 9.390 | 9,464,087 | -0.03(-0.29%) |
Jan 28, 2010 | 9.473 | 9.688 | 9.231 | 9.418 | 6,986,312 | +0.01(+0.15%) |
Jan 27, 2010 | 9.439 | 9.473 | 9.148 | 9.404 | 9,102,438 | -0.14(-1.45%) |
Jan 26, 2010 | 9.480 | 9.750 | 9.432 | 9.543 | 6,494,752 | +0.00(+0.00%) |
Jan 25, 2010 | 9.785 | 9.882 | 9.515 | 9.543 | 4,898,105 | -0.09(-0.93%) |
Jan 22, 2010 | 9.944 | 10.21 | 9.626 | 9.633 | 4,817,324 | -0.40(-4.00%) |
Jan 21, 2010 | 10.45 | 10.46 | 9.965 | 10.03 | 5,789,997 | -0.32(-3.08%) |
Jan 20, 2010 | 10.40 | 10.47 | 10.20 | 10.35 | 4,419,157 | -0.33(-3.05%) |
Jan 19, 2010 | 10.37 | 10.69 | 10.33 | 10.68 | 3,897,783 | +0.29(+2.80%) |
Jan 15, 2010 | 10.61 | 10.39 | 10.39 | 10.39 | 9,131,340 | -0.02(-0.20%) |
Jan 14, 2010 | 10.40 | 10.50 | 10.21 | 10.41 | 4,010,019 | -0.05(-0.46%) |
Jan 13, 2010 | 10.62 | 10.63 | 10.28 | 10.46 | 4,843,662 | -0.14(-1.31%) |
Jan 12, 2010 | 10.64 | 10.69 | 10.48 | 10.60 | 3,128,109 | -0.17(-1.54%) |
Jan 11, 2010 | 10.88 | 10.91 | 10.64 | 10.76 | 4,047,129 | -0.03(-0.26%) |
Jan 08, 2010 | 10.62 | 10.80 | 10.39 | 10.79 | 5,216,363 | +0.07(+0.65%) |
Jan 07, 2010 | 10.08 | 10.78 | 10.05 | 10.72 | 12,183,740 | +0.63(+6.25%) |
Jan 06, 2010 | 10.01 | 10.21 | 9.910 | 10.09 | 9,277,140 | +0.16(+1.57%) |
Jan 05, 2010 | 9.782 | 9.941 | 9.727 | 9.934 | 4,156,574 | +0.09(+0.91%) |
Jan 04, 2010 | 9.624 | 9.851 | 9.562 | 9.844 | 4,312,049 | +0.33(+3.48%) |
Dec 31, 2009 | 9.569 | 9.514 | 9.514 | 9.514 | 3,974,142 | -0.08(-0.86%) |
Dec 30, 2009 | 9.624 | 9.638 | 9.438 | 9.596 | 3,213,471 | -0.06(-0.57%) |
Dec 29, 2009 | 9.734 | 9.755 | 9.486 | 9.652 | 3,200,263 | -0.05(-0.50%) |
Dec 28, 2009 | 9.975 | 9.975 | 9.638 | 9.700 | 2,254,110 | -0.19(-1.95%) |
Dec 24, 2009 | 9.782 | 9.893 | 9.748 | 9.893 | 1,013,812 | +0.16(+1.63%) |
Dec 23, 2009 | 9.603 | 9.748 | 9.541 | 9.734 | 4,045,593 | +0.19(+1.95%) |
Dec 22, 2009 | 9.528 | 9.624 | 9.479 | 9.548 | 5,909,238 | +0.08(+0.80%) |
Dec 21, 2009 | 9.307 | 9.555 | 9.307 | 9.472 | 4,430,627 | +0.25(+2.69%) |
Dec 18, 2009 | 9.500 | 9.693 | 9.211 | 9.224 | 7,581,013 | -0.23(-2.41%) |
Dec 17, 2009 | 9.514 | 9.576 | 9.410 | 9.452 | 3,162,207 | -0.15(-1.58%) |
Dec 16, 2009 | 9.534 | 9.672 | 9.390 | 9.603 | 4,233,954 | +0.26(+2.80%) |
Dec 15, 2009 | 9.376 | 9.486 | 9.273 | 9.342 | 3,067,958 | -0.10(-1.09%) |
Dec 14, 2009 | 9.486 | 9.500 | 9.383 | 9.445 | 2,413,112 | +0.11(+1.18%) |
Dec 11, 2009 | 9.503 | 9.503 | 9.197 | 9.335 | 3,511,398 | +0.01(+0.07%) |
Dec 10, 2009 | 9.328 | 9.476 | 9.259 | 9.328 | 3,557,473 | +0.05(+0.52%) |
Dec 09, 2009 | 9.383 | 9.404 | 9.087 | 9.280 | 3,715,744 | -0.06(-0.59%) |
Dec 08, 2009 | 9.507 | 9.576 | 9.293 | 9.335 | 13,906,800 | -0.25(-2.59%) |
Dec 07, 2009 | 9.996 | 10.09 | 9.534 | 9.583 | 6,673,296 | -0.48(-4.73%) |
Dec 04, 2009 | 9.975 | 10.11 | 9.748 | 10.06 | 7,050,824 | +0.29(+2.96%) |
Dec 03, 2009 | 9.679 | 9.858 | 9.624 | 9.769 | 7,110,508 | +0.12(+1.21%) |
Dec 02, 2009 | 9.610 | 9.851 | 9.528 | 9.652 | 4,849,981 | +0.07(+0.72%) |
Dec 01, 2009 | 9.472 | 9.872 | 9.472 | 9.583 | 9,678,285 | +0.23(+2.43%) |
Nov 30, 2009 | 9.273 | 9.497 | 9.135 | 9.355 | 5,283,972 | +0.03(+0.37%) |
Nov 27, 2009 | 9.259 | 9.534 | 9.121 | 9.321 | 2,367,120 | -0.39(-3.97%) |
Nov 25, 2009 | 9.776 | 9.782 | 9.569 | 9.707 | 3,966,729 | +0.03(+0.28%) |
Nov 24, 2009 | 9.927 | 9.934 | 9.638 | 9.679 | 4,038,694 | -0.23(-2.36%) |
Nov 23, 2009 | 9.838 | 10.26 | 9.810 | 9.913 | 6,156,775 | +0.24(+2.49%) |
Nov 20, 2009 | 9.789 | 9.851 | 9.507 | 9.672 | 5,332,614 | -0.21(-2.09%) |
Nov 19, 2009 | 9.989 | 9.989 | 9.693 | 9.879 | 6,061,757 | -0.22(-2.18%) |
Nov 18, 2009 | 10.04 | 10.12 | 9.886 | 10.10 | 5,391,808 | -0.01(-0.14%) |
Nov 17, 2009 | 10.07 | 10.13 | 9.948 | 10.11 | 4,774,490 | +0.03(+0.27%) |
Nov 16, 2009 | 9.707 | 10.24 | 9.652 | 10.09 | 7,875,465 | +0.43(+4.50%) |
Nov 13, 2009 | 9.290 | 9.703 | 9.224 | 9.652 | 9,575,683 | +0.45(+4.87%) |
Nov 12, 2009 | 9.342 | 9.472 | 9.176 | 9.204 | 5,856,235 | -0.15(-1.62%) |
Nov 11, 2009 | 9.224 | 9.410 | 9.162 | 9.355 | 5,530,866 | +0.21(+2.26%) |
Nov 10, 2009 | 8.983 | 9.228 | 8.942 | 9.149 | 5,446,193 | +0.06(+0.61%) |
Nov 09, 2009 | 8.790 | 9.156 | 8.790 | 9.094 | 5,194,318 | +0.41(+4.76%) |
Nov 06, 2009 | 8.453 | 8.701 | 8.398 | 8.680 | 5,748,320 | +0.35(+4.22%) |
Nov 05, 2009 | 8.219 | 8.556 | 8.219 | 8.329 | 5,038,100 | +0.19(+2.28%) |
Nov 04, 2009 | 8.356 | 8.494 | 8.143 | 8.143 | 7,386,294 | -0.14(-1.66%) |
Nov 03, 2009 | 8.019 | 8.377 | 8.005 | 8.281 | 8,173,514 | +0.25(+3.18%) |
Nov 02, 2009 | 8.046 | 8.370 | 7.881 | 8.026 | 9,229,266 | -0.07(-0.85%) |
Oct 30, 2009 | 8.522 | 8.618 | 7.978 | 8.095 | 13,679,909 | -0.45(-5.32%) |
Oct 29, 2009 | 8.425 | 8.770 | 8.370 | 8.549 | 8,511,371 | +0.19(+2.22%) |
Oct 28, 2009 | 9.045 | 9.045 | 8.343 | 8.363 | 11,356,843 | -0.65(-7.19%) |
Oct 27, 2009 | 9.507 | 9.610 | 8.894 | 9.011 | 11,963,779 | -0.37(-3.89%) |
Oct 26, 2009 | 9.314 | 9.817 | 9.224 | 9.376 | 8,945,836 | +0.05(+0.52%) |
Oct 23, 2009 | 9.273 | 9.397 | 9.162 | 9.328 | 7,603,486 | -0.18(-1.88%) |
Oct 22, 2009 | 9.032 | 9.603 | 8.928 | 9.507 | 7,778,490 | +0.55(+6.15%) |
Oct 21, 2009 | 9.362 | 9.534 | 8.945 | 8.956 | 6,416,964 | -0.43(-4.55%) |
Oct 20, 2009 | 9.245 | 9.421 | 9.231 | 9.383 | 4,777,407 | -0.12(-1.23%) |
Oct 19, 2009 | 9.479 | 9.638 | 9.404 | 9.500 | 5,076,493 | +0.06(+0.66%) |
Oct 16, 2009 | 9.776 | 9.886 | 9.383 | 9.438 | 6,279,336 | -0.01(-0.15%) |
Oct 15, 2009 | 9.424 | 9.514 | 9.383 | 9.452 | 4,064,210 | -0.02(-0.21%) |
Oct 14, 2009 | 9.355 | 9.486 | 9.328 | 9.472 | 5,424,810 | +0.28(+3.00%) |
Oct 13, 2009 | 9.018 | 9.280 | 8.949 | 9.197 | 4,850,614 | +0.13(+1.44%) |
Oct 12, 2009 | 9.183 | 9.218 | 8.997 | 9.066 | 3,704,689 | +0.19(+2.17%) |
Oct 09, 2009 | 8.949 | 9.032 | 8.825 | 8.873 | 3,334,801 | -0.08(-0.85%) |
Oct 08, 2009 | 8.777 | 9.218 | 8.694 | 8.949 | 5,150,171 | +0.30(+3.51%) |
Oct 07, 2009 | 8.694 | 8.735 | 8.536 | 8.646 | 5,792,601 | -0.06(-0.63%) |
Oct 06, 2009 | 8.790 | 8.983 | 8.618 | 8.701 | 4,297,002 | +0.00(+0.00%) |
Oct 05, 2009 | 8.398 | 8.825 | 8.363 | 8.701 | 5,528,569 | +0.37(+4.38%) |
Oct 02, 2009 | 8.508 | 8.508 | 8.177 | 8.336 | 7,483,717 | -0.29(-3.35%) |
Oct 01, 2009 | 8.908 | 8.908 | 8.584 | 8.625 | 7,261,027 | -0.28(-3.10%) |
Sep 30, 2009 | 9.238 | 9.300 | 8.852 | 8.901 | 6,561,710 | -0.32(-3.51%) |
Sep 29, 2009 | 9.176 | 9.390 | 9.128 | 9.224 | 4,484,658 | +0.09(+0.97%) |
Sep 28, 2009 | 8.866 | 9.218 | 8.825 | 9.136 | 3,669,202 | +0.30(+3.36%) |
Sep 25, 2009 | 8.976 | 9.121 | 8.770 | 8.839 | 5,103,832 | -0.19(-2.06%) |
Sep 24, 2009 | 9.410 | 9.410 | 8.952 | 9.025 | 7,167,499 | -0.27(-2.89%) |
Sep 23, 2009 | 9.445 | 9.548 | 9.266 | 9.293 | 6,192,060 | -0.11(-1.17%) |
Sep 22, 2009 | 9.603 | 9.665 | 9.362 | 9.404 | 5,641,455 | -0.01(-0.07%) |
Sep 21, 2009 | 9.603 | 9.693 | 9.342 | 9.410 | 6,905,561 | -0.32(-3.33%) |
Sep 18, 2009 | 10.12 | 10.20 | 9.528 | 9.734 | 9,040,805 | -0.31(-3.09%) |
Sep 17, 2009 | 10.31 | 10.37 | 9.948 | 10.04 | 7,162,478 | -0.00(-0.00%) |
Sep 16, 2009 | 10.06 | 10.53 | 9.872 | 10.04 | 11,607,752 | +0.12(+1.18%) |
Sep 15, 2009 | 9.817 | 10.04 | 9.762 | 9.927 | 5,035,866 | +0.12(+1.19%) |
Sep 14, 2009 | 9.679 | 9.927 | 9.610 | 9.810 | 5,450,168 | +0.04(+0.42%) |
Sep 11, 2009 | 10.04 | 10.11 | 9.693 | 9.769 | 7,493,643 | -0.03(-0.28%) |
Sep 10, 2009 | 9.686 | 10.00 | 9.590 | 9.796 | 5,485,697 | +0.10(+0.99%) |
Sep 09, 2009 | 9.466 | 9.824 | 9.424 | 9.700 | 6,779,424 | +0.19(+1.96%) |
Sep 08, 2009 | 9.369 | 9.590 | 9.197 | 9.514 | 8,043,215 | +0.50(+5.58%) |
Sep 04, 2009 | 8.832 | 9.066 | 8.742 | 9.011 | 4,014,933 | +0.18(+2.03%) |
Sep 03, 2009 | 8.852 | 8.949 | 8.529 | 8.832 | 9,598,445 | +0.05(+0.55%) |
Sep 02, 2009 | 9.238 | 9.273 | 8.763 | 8.784 | 12,049,185 | -0.54(-5.83%) |
Sep 01, 2009 | 9.934 | 10.21 | 9.259 | 9.328 | 9,001,346 | -0.65(-6.49%) |
Aug 31, 2009 | 9.844 | 10.03 | 9.507 | 9.975 | 8,079,335 | -0.02(-0.21%) |
Aug 28, 2009 | 10.20 | 10.31 | 9.879 | 9.996 | 6,363,032 | -0.12(-1.23%) |
Aug 27, 2009 | 9.920 | 10.20 | 9.672 | 10.12 | 5,653,561 | +0.18(+1.80%) |
Aug 26, 2009 | 10.03 | 10.35 | 9.872 | 9.941 | 6,716,343 | -0.12(-1.23%) |
Aug 25, 2009 | 9.996 | 10.33 | 9.858 | 10.06 | 6,141,944 | +0.17(+1.74%) |
Aug 24, 2009 | 9.920 | 10.08 | 9.817 | 9.893 | 5,818,095 | +0.00(+0.00%) |
Aug 21, 2009 | 9.424 | 9.948 | 9.369 | 9.893 | 9,430,123 | +0.60(+6.45%) |
Aug 20, 2009 | 9.459 | 9.590 | 9.259 | 9.293 | 6,067,607 | -0.18(-1.89%) |
Aug 19, 2009 | 9.218 | 9.583 | 9.045 | 9.472 | 4,669,963 | +0.13(+1.40%) |
Aug 18, 2009 | 9.156 | 9.390 | 9.100 | 9.342 | 4,255,164 | +0.15(+1.65%) |
Aug 17, 2009 | 9.390 | 9.466 | 9.059 | 9.190 | 10,148,321 | -0.53(-5.46%) |
Aug 14, 2009 | 10.08 | 10.18 | 9.541 | 9.720 | 8,093,578 | -0.48(-4.73%) |
Aug 13, 2009 | 10.18 | 10.27 | 9.858 | 10.20 | 4,754,906 | +0.11(+1.09%) |
Aug 12, 2009 | 10.03 | 10.21 | 9.955 | 10.09 | 7,231,110 | +0.25(+2.59%) |
Aug 11, 2009 | 9.886 | 10.04 | 9.776 | 9.838 | 7,500,692 | -0.18(-1.79%) |
Aug 10, 2009 | 10.40 | 10.44 | 9.937 | 10.02 | 8,771,383 | -0.41(-3.90%) |
Aug 07, 2009 | 10.24 | 10.68 | 10.19 | 10.42 | 8,184,875 | +0.36(+3.56%) |
Aug 06, 2009 | 9.879 | 10.21 | 9.714 | 10.06 | 7,873,624 | +0.26(+2.67%) |
Aug 05, 2009 | 10.07 | 10.35 | 9.672 | 9.803 | 8,878,141 | -0.12(-1.25%) |
Aug 04, 2009 | 9.438 | 10.28 | 9.404 | 9.927 | 10,006,050 | +0.41(+4.34%) |
Aug 03, 2009 | 9.851 | 9.851 | 9.472 | 9.514 | 10,744,814 | -0.08(-0.86%) |
Jul 31, 2009 | 9.190 | 9.920 | 9.169 | 9.596 | 9,859,077 | +0.34(+3.72%) |
Jul 30, 2009 | 9.025 | 9.424 | 8.921 | 9.252 | 7,145,934 | +0.44(+5.00%) |
Jul 29, 2009 | 8.976 | 9.149 | 8.756 | 8.811 | 12,571,976 | -0.26(-2.89%) |
Jul 28, 2009 | 8.356 | 9.252 | 8.274 | 9.073 | 21,900,652 | +1.20(+15.22%) |
Jul 27, 2009 | 7.585 | 8.005 | 7.564 | 7.874 | 11,017,428 | +0.26(+3.44%) |
Jul 24, 2009 | 7.330 | 7.695 | 7.213 | 7.612 | 4,064 | +0.22(+2.98%) |
Jul 23, 2009 | 6.820 | 7.440 | 6.758 | 7.392 | 10,973,966 | +0.59(+8.60%) |
Jul 22, 2009 | 6.765 | 7.103 | 6.710 | 6.806 | 6,283,009 | -0.03(-0.40%) |
Jul 21, 2009 | 6.972 | 7.103 | 6.772 | 6.834 | 4,534,881 | -0.03(-0.40%) |
Jul 20, 2009 | 6.696 | 6.972 | 6.696 | 6.861 | 3,976,514 | +0.19(+2.89%) |
Jul 17, 2009 | 6.538 | 6.848 | 6.496 | 6.669 | 7,188,394 | +0.10(+1.57%) |
Jul 16, 2009 | 6.317 | 6.641 | 6.255 | 6.565 | 8,337,765 | +0.23(+3.70%) |
Jul 15, 2009 | 6.055 | 6.359 | 5.980 | 6.331 | 7,843,250 | +0.35(+5.88%) |
Jul 14, 2009 | 5.663 | 5.993 | 5.628 | 5.980 | 10,238,660 | +0.08(+1.28%) |
Jul 13, 2009 | 5.780 | 5.938 | 5.773 | 5.904 | 7,676,337 | +0.15(+2.63%) |
Jul 10, 2009 | 5.856 | 5.938 | 5.697 | 5.752 | 4,466,594 | -0.16(-2.68%) |
Jul 09, 2009 | 5.745 | 6.014 | 5.713 | 5.911 | 6,029,254 | +0.23(+4.13%) |
Jul 08, 2009 | 5.807 | 5.807 | 5.615 | 5.677 | 8,264,039 | -0.03(-0.48%) |
Jul 07, 2009 | 5.987 | 6.042 | 5.690 | 5.704 | 6,949,873 | -0.30(-5.05%) |
Jul 06, 2009 | 6.221 | 6.379 | 5.952 | 6.007 | 7,446,269 | -0.26(-4.18%) |
Jul 02, 2009 | 6.338 | 6.400 | 6.228 | 6.269 | 6,249,871 | -0.19(-2.99%) |
Jul 01, 2009 | 6.655 | 6.710 | 6.448 | 6.462 | 3,762,480 | -0.14(-2.09%) |
Jun 30, 2009 | 6.531 | 6.669 | 6.441 | 6.600 | 5,514,614 | +0.03(+0.42%) |
Jun 29, 2009 | 6.510 | 6.634 | 6.331 | 6.572 | 6,032,414 | +0.09(+1.38%) |
Jun 26, 2009 | 6.400 | 6.613 | 6.262 | 6.483 | 8,991,234 | -0.01(-0.11%) |
Jun 25, 2009 | 6.296 | 6.524 | 6.283 | 6.489 | 6,820,902 | +0.45(+7.41%) |
Jun 24, 2009 | 6.131 | 6.348 | 5.966 | 6.042 | 7,011,040 | -0.03(-0.45%) |
Jun 23, 2009 | 5.959 | 6.179 | 5.842 | 6.069 | 6,835,583 | +0.10(+1.73%) |
Jun 22, 2009 | 6.193 | 6.193 | 5.966 | 5.966 | 4,930,452 | -0.28(-4.52%) |
Jun 19, 2009 | 6.255 | 6.421 | 6.228 | 6.248 | 9,265,050 | +0.07(+1.11%) |
Jun 18, 2009 | 6.276 | 6.303 | 6.090 | 6.179 | 5,763,125 | -0.06(-0.99%) |
Jun 17, 2009 | 6.386 | 6.496 | 5.966 | 6.241 | 10,620,693 | -0.17(-2.58%) |
Jun 16, 2009 | 6.717 | 6.917 | 6.407 | 6.407 | 7,414,510 | -0.26(-3.93%) |
Jun 15, 2009 | 6.731 | 6.848 | 6.565 | 6.669 | 6,713,484 | -0.17(-2.52%) |
Jun 12, 2009 | 6.861 | 6.930 | 6.641 | 6.841 | 5,314,789 | -0.06(-0.80%) |
Jun 11, 2009 | 6.951 | 7.041 | 6.855 | 6.896 | 5,700,991 | -0.05(-0.76%) |
Jun 10, 2009 | 7.116 | 7.261 | 6.813 | 6.949 | 7,976,830 | -0.06(-0.92%) |
Jun 09, 2009 | 7.006 | 7.109 | 6.772 | 7.013 | 10,397,393 | -0.39(-5.30%) |
Jun 08, 2009 | 7.392 | 7.516 | 7.254 | 7.406 | 5,331,928 | +0.03(+0.37%) |
Jun 05, 2009 | 7.729 | 7.778 | 7.289 | 7.378 | 5,524,646 | -0.24(-3.16%) |
Jun 04, 2009 | 7.502 | 7.688 | 7.440 | 7.619 | 4,627,727 | +0.16(+2.12%) |
Jun 03, 2009 | 7.702 | 7.729 | 7.282 | 7.461 | 6,841,823 | -0.32(-4.07%) |
Jun 02, 2009 | 7.578 | 7.895 | 7.488 | 7.778 | 6,710,815 | +0.17(+2.17%) |