Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.56 | 11.63 | 11.31 | 11.40 | 10,980,209 | -0.17(-1.45%) |
May 27, 2010 | 11.53 | 11.61 | 11.36 | 11.56 | 6,621,054 | +0.23(+2.07%) |
May 26, 2010 | 11.60 | 11.67 | 11.27 | 11.33 | 8,801,917 | -0.17(-1.44%) |
May 25, 2010 | 11.15 | 11.53 | 11.06 | 11.49 | 10,220,703 | +0.12(+1.05%) |
May 24, 2010 | 11.43 | 11.45 | 11.27 | 11.37 | 8,234,127 | -0.05(-0.48%) |
May 21, 2010 | 11.47 | 11.64 | 11.14 | 11.43 | 14,505,914 | +0.06(+0.53%) |
May 20, 2010 | 11.44 | 11.54 | 10.89 | 11.37 | 19,264,386 | +0.12(+1.05%) |
May 19, 2010 | 11.22 | 11.42 | 11.19 | 11.25 | 9,261,294 | -0.01(-0.10%) |
May 18, 2010 | 11.39 | 11.54 | 11.22 | 11.26 | 14,265,803 | -0.27(-2.34%) |
May 17, 2010 | 11.37 | 11.54 | 11.18 | 11.53 | 9,102,428 | +0.16(+1.40%) |
May 14, 2010 | 11.42 | 11.47 | 11.30 | 11.37 | 8,472,238 | -0.10(-0.89%) |
May 13, 2010 | 11.78 | 11.80 | 11.43 | 11.47 | 6,477,547 | -0.33(-2.76%) |
May 12, 2010 | 11.75 | 11.82 | 11.68 | 11.80 | 5,705,294 | +0.04(+0.33%) |
May 11, 2010 | 11.83 | 11.90 | 11.49 | 11.76 | 6,955,938 | +0.05(+0.41%) |
May 10, 2010 | 11.53 | 11.71 | 11.47 | 11.71 | 9,094,937 | +0.51(+4.58%) |
May 07, 2010 | 11.41 | 11.65 | 11.13 | 11.20 | 12,640,407 | -0.30(-2.61%) |
May 06, 2010 | 11.49 | 11.66 | 11.09 | 11.50 | 19,833,730 | -0.46(-3.85%) |
May 05, 2010 | 12.07 | 12.19 | 11.82 | 11.96 | 11,276,609 | -0.01(-0.11%) |
May 04, 2010 | 12.31 | 12.35 | 11.93 | 11.97 | 10,520,970 | -0.43(-3.44%) |
May 03, 2010 | 12.19 | 12.49 | 12.13 | 12.40 | 4,749,265 | +0.22(+1.82%) |
Apr 30, 2010 | 12.51 | 12.52 | 12.14 | 12.18 | 9,826,499 | -0.28(-2.25%) |
Apr 29, 2010 | 12.31 | 12.51 | 12.24 | 12.46 | 6,421,019 | +0.22(+1.79%) |
Apr 28, 2010 | 12.46 | 12.53 | 12.19 | 12.24 | 8,091,724 | -0.18(-1.49%) |
Apr 27, 2010 | 12.64 | 12.74 | 12.40 | 12.42 | 10,022,888 | -0.28(-2.17%) |
Apr 26, 2010 | 12.78 | 12.82 | 12.65 | 12.70 | 4,397,482 | -0.02(-0.19%) |
Apr 23, 2010 | 12.76 | 12.80 | 12.56 | 12.72 | 5,805,599 | +0.02(+0.19%) |
Apr 22, 2010 | 12.40 | 12.73 | 12.34 | 12.70 | 9,436,852 | +0.28(+2.24%) |
Apr 21, 2010 | 12.33 | 12.51 | 12.28 | 12.42 | 8,227,492 | +0.09(+0.74%) |
Apr 20, 2010 | 12.28 | 12.38 | 12.20 | 12.33 | 9,171,639 | +0.14(+1.14%) |
Apr 19, 2010 | 12.25 | 12.32 | 12.03 | 12.19 | 7,894,953 | -0.08(-0.64%) |
Apr 16, 2010 | 12.31 | 12.37 | 12.15 | 12.27 | 8,543,983 | -0.05(-0.37%) |
Apr 15, 2010 | 12.26 | 12.36 | 12.18 | 12.32 | 6,248,656 | +0.04(+0.35%) |
Apr 14, 2010 | 12.25 | 12.29 | 12.17 | 12.27 | 5,332,652 | -0.02(-0.16%) |
Apr 13, 2010 | 12.18 | 12.32 | 12.15 | 12.29 | 6,906,883 | +0.11(+0.91%) |
Apr 12, 2010 | 12.19 | 12.24 | 12.06 | 12.18 | 7,091,201 | +0.03(+0.23%) |
Apr 09, 2010 | 12.24 | 12.27 | 12.08 | 12.15 | 9,176,642 | -0.05(-0.41%) |
Apr 08, 2010 | 12.03 | 12.30 | 11.95 | 12.20 | 21,666,322 | +0.43(+3.64%) |
Apr 07, 2010 | 11.88 | 11.94 | 11.71 | 11.77 | 11,281,529 | -0.12(-0.99%) |
Apr 06, 2010 | 11.95 | 11.98 | 11.80 | 11.89 | 9,676,347 | -0.06(-0.53%) |
Apr 05, 2010 | 11.69 | 11.99 | 11.68 | 11.95 | 10,129,962 | +0.34(+2.90%) |
Apr 01, 2010 | 11.70 | 11.62 | 11.62 | 11.62 | 28,727,214 | -0.01(-0.09%) |
Mar 31, 2010 | 11.42 | 11.70 | 11.42 | 11.63 | 8,047,538 | +0.04(+0.36%) |
Mar 30, 2010 | 11.65 | 11.70 | 11.54 | 11.59 | 11,386,171 | -0.04(-0.37%) |
Mar 29, 2010 | 11.66 | 11.71 | 11.54 | 11.63 | 6,296,618 | -0.03(-0.24%) |
Mar 26, 2010 | 11.50 | 11.67 | 11.48 | 11.66 | 13,669,274 | -0.03(-0.24%) |
Mar 25, 2010 | 11.67 | 11.77 | 11.64 | 11.69 | 9,011,591 | +0.03(+0.30%) |
Mar 24, 2010 | 11.80 | 11.80 | 11.60 | 11.65 | 9,424,174 | -0.15(-1.25%) |
Mar 23, 2010 | 11.90 | 11.90 | 11.70 | 11.80 | 10,813,158 | -0.09(-0.79%) |
Mar 22, 2010 | 11.72 | 11.96 | 11.70 | 11.89 | 9,675,349 | +0.13(+1.15%) |
Mar 19, 2010 | 11.34 | 11.76 | 11.33 | 11.76 | 23,187,418 | +0.42(+3.68%) |
Mar 18, 2010 | 11.62 | 11.73 | 11.27 | 11.34 | 21,979,570 | -0.39(-3.35%) |
Mar 17, 2010 | 11.82 | 11.85 | 11.67 | 11.73 | 11,424,241 | -0.05(-0.46%) |
Mar 16, 2010 | 11.65 | 11.81 | 11.64 | 11.79 | 9,648,568 | +0.14(+1.23%) |
Mar 15, 2010 | 11.60 | 11.68 | 11.44 | 11.65 | 9,906,051 | +0.14(+1.19%) |
Mar 12, 2010 | 11.43 | 11.52 | 11.39 | 11.51 | 7,381,673 | +0.07(+0.59%) |
Mar 11, 2010 | 11.28 | 11.46 | 11.22 | 11.44 | 12,691,564 | +0.12(+1.04%) |
Mar 10, 2010 | 11.24 | 11.36 | 11.22 | 11.32 | 10,996,073 | +0.13(+1.15%) |
Mar 09, 2010 | 11.26 | 11.28 | 11.16 | 11.20 | 11,937,286 | -0.07(-0.60%) |
Mar 08, 2010 | 11.11 | 11.28 | 11.08 | 11.26 | 8,561,116 | +0.14(+1.27%) |
Mar 05, 2010 | 11.13 | 11.18 | 11.04 | 11.12 | 14,210,158 | +0.02(+0.16%) |
Mar 04, 2010 | 10.87 | 11.21 | 10.80 | 11.10 | 17,436,014 | +0.35(+3.26%) |
Mar 03, 2010 | 10.75 | 10.80 | 10.70 | 10.75 | 8,680,510 | +0.04(+0.35%) |
Mar 02, 2010 | 10.75 | 10.79 | 10.70 | 10.72 | 11,568,994 | -0.00(-0.04%) |
Mar 01, 2010 | 10.67 | 10.74 | 10.52 | 10.72 | 10,256,064 | +0.08(+0.79%) |
Feb 26, 2010 | 10.66 | 10.67 | 10.56 | 10.64 | 9,230,737 | +0.01(+0.09%) |
Feb 25, 2010 | 10.41 | 10.65 | 10.33 | 10.63 | 10,470,613 | +0.16(+1.52%) |
Feb 24, 2010 | 10.29 | 10.48 | 10.22 | 10.47 | 8,568,672 | +0.24(+2.38%) |
Feb 23, 2010 | 10.25 | 10.28 | 10.14 | 10.23 | 9,528,558 | -0.03(-0.28%) |
Feb 22, 2010 | 10.23 | 10.29 | 10.14 | 10.25 | 9,073,637 | +0.01(+0.11%) |
Feb 19, 2010 | 10.21 | 10.28 | 10.13 | 10.24 | 7,261,246 | +0.00(+0.00%) |
Feb 18, 2010 | 10.27 | 10.31 | 10.19 | 10.24 | 5,619,570 | +0.00(+0.02%) |
Feb 17, 2010 | 10.15 | 10.24 | 10.13 | 10.24 | 6,471,426 | +0.14(+1.38%) |
Feb 16, 2010 | 10.11 | 10.14 | 10.02 | 10.10 | 6,854,963 | +0.04(+0.39%) |
Feb 12, 2010 | 9.978 | 10.06 | 10.06 | 10.06 | 31,860,498 | +0.05(+0.50%) |
Feb 11, 2010 | 9.859 | 10.05 | 9.807 | 10.01 | 8,990,301 | +0.19(+1.96%) |
Feb 10, 2010 | 9.863 | 9.930 | 9.789 | 9.820 | 8,840,204 | -0.05(-0.51%) |
Feb 09, 2010 | 9.900 | 9.947 | 9.783 | 9.869 | 8,675,909 | +0.08(+0.77%) |
Feb 08, 2010 | 9.850 | 9.999 | 9.735 | 9.794 | 9,732,116 | -0.17(-1.70%) |
Feb 05, 2010 | 9.833 | 9.999 | 9.807 | 9.963 | 13,696,720 | +0.17(+1.70%) |
Feb 04, 2010 | 9.791 | 9.986 | 9.761 | 9.796 | 15,032,740 | -0.22(-2.16%) |
Feb 03, 2010 | 10.10 | 10.12 | 9.937 | 10.01 | 14,339,074 | -0.14(-1.34%) |
Feb 02, 2010 | 10.05 | 10.19 | 10.02 | 10.15 | 12,491,338 | +0.07(+0.71%) |
Feb 01, 2010 | 10.03 | 10.14 | 9.969 | 10.08 | 11,071,472 | +0.12(+1.24%) |
Jan 29, 2010 | 9.995 | 10.17 | 9.953 | 9.954 | 16,034,831 | -0.02(-0.22%) |
Jan 28, 2010 | 9.995 | 10.00 | 9.852 | 9.976 | 15,906,384 | +0.00(+0.04%) |
Jan 27, 2010 | 9.869 | 9.982 | 9.720 | 9.971 | 14,730,266 | +0.18(+1.79%) |
Jan 26, 2010 | 9.579 | 9.839 | 9.544 | 9.796 | 11,779,571 | +0.18(+1.92%) |
Jan 25, 2010 | 9.566 | 9.657 | 9.538 | 9.612 | 11,750,635 | +0.11(+1.19%) |
Jan 22, 2010 | 9.566 | 9.713 | 9.487 | 9.499 | 10,547,381 | -0.13(-1.35%) |
Jan 21, 2010 | 9.833 | 9.874 | 9.614 | 9.629 | 9,412,750 | -0.18(-1.83%) |
Jan 20, 2010 | 9.874 | 9.895 | 9.718 | 9.809 | 6,046,499 | -0.11(-1.14%) |
Jan 19, 2010 | 9.739 | 9.939 | 9.737 | 9.921 | 7,703,828 | +0.20(+2.01%) |
Jan 15, 2010 | 9.924 | 9.726 | 9.726 | 9.726 | 30,175,372 | -0.16(-1.58%) |
Jan 14, 2010 | 9.911 | 9.943 | 9.867 | 9.882 | 9,373,381 | -0.07(-0.72%) |
Jan 13, 2010 | 9.895 | 9.982 | 9.861 | 9.954 | 9,209,413 | +0.10(+1.06%) |
Jan 12, 2010 | 9.789 | 9.861 | 9.763 | 9.850 | 10,933,834 | +0.04(+0.38%) |
Jan 11, 2010 | 9.796 | 9.826 | 9.648 | 9.813 | 11,763,477 | +0.05(+0.49%) |
Jan 08, 2010 | 9.757 | 9.826 | 9.705 | 9.765 | 18,399,470 | -0.19(-1.94%) |
Jan 07, 2010 | 9.895 | 10.06 | 9.874 | 9.958 | 27,667,960 | +0.39(+4.10%) |
Jan 06, 2010 | 9.375 | 9.568 | 9.351 | 9.566 | 14,863,512 | +0.15(+1.54%) |
Jan 05, 2010 | 9.284 | 9.427 | 9.234 | 9.421 | 10,808,197 | +0.17(+1.83%) |
Jan 04, 2010 | 9.269 | 9.304 | 9.167 | 9.252 | 18,160,960 | -0.00(-0.05%) |
Dec 31, 2009 | 9.384 | 9.256 | 9.256 | 9.256 | 20,173,516 | -0.14(-1.48%) |
Dec 30, 2009 | 9.369 | 9.449 | 9.339 | 9.395 | 5,980,349 | -0.03(-0.32%) |
Dec 29, 2009 | 9.317 | 9.442 | 9.281 | 9.425 | 8,926,232 | +0.15(+1.56%) |
Dec 28, 2009 | 9.213 | 9.315 | 9.213 | 9.280 | 9,509,174 | +0.07(+0.73%) |
Dec 24, 2009 | 9.282 | 9.351 | 9.189 | 9.213 | 2,634,194 | -0.08(-0.86%) |
Dec 23, 2009 | 9.278 | 9.395 | 9.237 | 9.293 | 9,213,474 | +0.01(+0.14%) |
Dec 22, 2009 | 9.481 | 9.481 | 9.239 | 9.280 | 13,518,895 | -0.19(-2.01%) |
Dec 21, 2009 | 9.293 | 9.575 | 9.293 | 9.471 | 20,969,762 | +0.17(+1.86%) |
Dec 18, 2009 | 9.592 | 9.653 | 9.297 | 9.297 | 129,464,104 | -0.31(-3.25%) |
Dec 17, 2009 | 9.635 | 9.659 | 9.538 | 9.609 | 8,699,852 | -0.11(-1.09%) |
Dec 16, 2009 | 9.837 | 9.902 | 9.698 | 9.716 | 12,793,106 | -0.09(-0.95%) |
Dec 15, 2009 | 9.707 | 9.874 | 9.674 | 9.809 | 10,579,727 | +0.08(+0.78%) |
Dec 14, 2009 | 9.666 | 9.739 | 9.573 | 9.733 | 15,771,985 | +0.30(+3.17%) |
Dec 11, 2009 | 9.505 | 9.573 | 9.369 | 9.434 | 7,146,911 | -0.04(-0.41%) |
Dec 10, 2009 | 9.317 | 9.562 | 9.317 | 9.473 | 6,860,726 | +0.17(+1.79%) |
Dec 09, 2009 | 9.388 | 9.432 | 9.276 | 9.306 | 6,819,377 | -0.13(-1.40%) |
Dec 08, 2009 | 9.445 | 9.518 | 9.319 | 9.438 | 7,445,532 | -0.07(-0.71%) |
Dec 07, 2009 | 9.468 | 9.596 | 9.416 | 9.505 | 4,156,750 | +0.05(+0.53%) |
Dec 04, 2009 | 9.503 | 9.620 | 9.412 | 9.455 | 11,006,125 | -0.03(-0.27%) |
Dec 03, 2009 | 9.661 | 9.709 | 9.479 | 9.481 | 14,271,494 | -0.13(-1.33%) |
Dec 02, 2009 | 9.599 | 9.737 | 9.566 | 9.609 | 5,255,284 | -0.01(-0.11%) |
Dec 01, 2009 | 9.575 | 9.668 | 9.538 | 9.620 | 8,183,909 | +0.09(+0.93%) |
Nov 30, 2009 | 9.581 | 9.657 | 9.427 | 9.531 | 9,689,379 | -0.07(-0.70%) |
Nov 27, 2009 | 9.508 | 9.742 | 9.375 | 9.599 | 2,846,666 | -0.14(-1.40%) |
Nov 25, 2009 | 9.492 | 9.752 | 9.492 | 9.735 | 7,045,591 | +0.14(+1.45%) |
Nov 24, 2009 | 9.599 | 9.646 | 9.525 | 9.596 | 7,212,849 | +0.07(+0.75%) |
Nov 23, 2009 | 9.557 | 9.692 | 9.503 | 9.525 | 9,886,975 | +0.03(+0.32%) |
Nov 20, 2009 | 9.726 | 9.742 | 9.473 | 9.494 | 14,451,279 | -0.23(-2.32%) |
Nov 19, 2009 | 9.796 | 9.859 | 9.631 | 9.720 | 18,066,196 | -0.26(-2.65%) |
Nov 18, 2009 | 9.880 | 10.04 | 9.850 | 9.984 | 8,315,531 | +0.10(+1.05%) |
Nov 17, 2009 | 10.02 | 10.09 | 9.763 | 9.880 | 8,659,325 | -0.14(-1.41%) |
Nov 16, 2009 | 9.993 | 10.09 | 9.945 | 10.02 | 5,511,135 | +0.05(+0.50%) |
Nov 13, 2009 | 9.947 | 10.06 | 9.869 | 9.971 | 5,272,513 | +0.05(+0.46%) |
Nov 12, 2009 | 10.17 | 10.23 | 9.911 | 9.926 | 7,872,082 | -0.20(-2.01%) |
Nov 11, 2009 | 10.14 | 10.26 | 10.06 | 10.13 | 6,622,372 | +0.10(+0.95%) |
Nov 10, 2009 | 10.03 | 10.08 | 9.989 | 10.03 | 8,386,849 | +0.00(+0.04%) |
Nov 09, 2009 | 9.967 | 10.07 | 9.876 | 10.03 | 6,029,745 | +0.14(+1.45%) |
Nov 06, 2009 | 9.867 | 9.937 | 9.655 | 9.887 | 6,969,719 | +0.02(+0.18%) |
Nov 05, 2009 | 9.757 | 9.939 | 9.664 | 9.869 | 9,827,949 | +0.14(+1.47%) |
Nov 04, 2009 | 9.902 | 9.952 | 9.694 | 9.726 | 7,291,692 | -0.08(-0.82%) |
Nov 03, 2009 | 9.661 | 9.811 | 9.529 | 9.807 | 7,510,639 | +0.10(+1.03%) |
Nov 02, 2009 | 9.599 | 9.800 | 9.551 | 9.707 | 9,379,642 | +0.17(+1.77%) |
Oct 30, 2009 | 9.605 | 9.807 | 9.508 | 9.538 | 10,874,531 | -0.13(-1.32%) |
Oct 29, 2009 | 9.544 | 9.716 | 9.477 | 9.666 | 5,730,206 | +0.18(+1.85%) |
Oct 28, 2009 | 9.783 | 9.839 | 9.484 | 9.490 | 9,871,766 | -0.27(-2.80%) |
Oct 27, 2009 | 9.947 | 10.04 | 9.716 | 9.763 | 10,571,356 | -0.19(-1.94%) |
Oct 26, 2009 | 9.980 | 10.19 | 9.947 | 9.956 | 6,626,894 | -0.04(-0.39%) |
Oct 23, 2009 | 10.01 | 10.14 | 9.911 | 9.995 | 4,881,829 | -0.10(-0.95%) |
Oct 22, 2009 | 9.887 | 10.18 | 9.882 | 10.09 | 7,591,093 | +0.25(+2.58%) |
Oct 21, 2009 | 9.893 | 10.10 | 9.835 | 9.837 | 7,610,025 | -0.11(-1.07%) |
Oct 20, 2009 | 9.906 | 10.07 | 9.889 | 9.943 | 4,577,192 | -0.13(-1.27%) |
Oct 19, 2009 | 9.952 | 10.10 | 9.848 | 10.07 | 6,205,465 | +0.16(+1.64%) |
Oct 16, 2009 | 9.811 | 10.02 | 9.670 | 9.908 | 9,334,063 | +0.06(+0.62%) |
Oct 15, 2009 | 9.976 | 10.06 | 9.791 | 9.848 | 10,394,469 | -0.20(-2.03%) |
Oct 14, 2009 | 10.01 | 10.12 | 9.960 | 10.05 | 9,116,898 | +0.07(+0.65%) |
Oct 13, 2009 | 9.861 | 10.07 | 9.807 | 9.986 | 8,363,104 | +0.11(+1.07%) |
Oct 12, 2009 | 9.893 | 9.960 | 9.789 | 9.880 | 11,362,378 | +0.08(+0.86%) |
Oct 09, 2009 | 10.13 | 10.17 | 9.729 | 9.796 | 25,708,840 | -0.39(-3.81%) |
Oct 08, 2009 | 10.71 | 10.94 | 10.12 | 10.18 | 26,188,842 | -0.28(-2.71%) |
Oct 07, 2009 | 10.45 | 10.54 | 10.32 | 10.47 | 7,964,224 | -0.03(-0.33%) |
Oct 06, 2009 | 10.15 | 10.50 | 10.12 | 10.50 | 10,699,300 | +0.41(+4.04%) |
Oct 05, 2009 | 10.13 | 10.14 | 9.967 | 10.09 | 7,161,635 | +0.12(+1.24%) |
Oct 02, 2009 | 10.11 | 10.16 | 9.947 | 9.971 | 8,534,546 | -0.13(-1.25%) |
Oct 01, 2009 | 10.35 | 10.37 | 10.09 | 10.10 | 9,972,556 | -0.26(-2.47%) |
Sep 30, 2009 | 10.47 | 10.47 | 10.22 | 10.35 | 5,667,434 | -0.07(-0.67%) |
Sep 29, 2009 | 10.41 | 10.53 | 10.35 | 10.42 | 6,536,893 | -0.02(-0.17%) |
Sep 28, 2009 | 10.16 | 10.45 | 10.16 | 10.44 | 5,144,486 | +0.25(+2.42%) |
Sep 25, 2009 | 10.25 | 10.30 | 10.13 | 10.19 | 7,048,457 | -0.04(-0.40%) |
Sep 24, 2009 | 10.23 | 10.30 | 10.17 | 10.23 | 3,436,068 | +0.01(+0.13%) |
Sep 23, 2009 | 10.46 | 10.46 | 10.22 | 10.22 | 5,106,894 | -0.18(-1.75%) |
Sep 22, 2009 | 10.40 | 10.51 | 10.33 | 10.40 | 6,021,015 | +0.02(+0.19%) |
Sep 21, 2009 | 10.19 | 10.40 | 10.16 | 10.38 | 7,177,554 | +0.11(+1.10%) |
Sep 18, 2009 | 10.34 | 10.35 | 10.21 | 10.27 | 8,196,132 | +0.00(+0.02%) |
Sep 17, 2009 | 10.38 | 10.45 | 10.25 | 10.27 | 8,905,205 | -0.13(-1.27%) |
Sep 16, 2009 | 10.26 | 10.40 | 10.20 | 10.40 | 6,604,732 | +0.12(+1.16%) |
Sep 15, 2009 | 10.30 | 10.39 | 10.12 | 10.28 | 6,945,725 | -0.02(-0.17%) |
Sep 14, 2009 | 10.03 | 10.31 | 10.02 | 10.30 | 5,435,494 | +0.21(+2.08%) |
Sep 11, 2009 | 10.19 | 10.28 | 10.04 | 10.09 | 5,649,152 | -0.13(-1.27%) |
Sep 10, 2009 | 10.30 | 10.33 | 10.11 | 10.22 | 6,824,984 | -0.08(-0.76%) |
Sep 09, 2009 | 10.08 | 10.32 | 10.04 | 10.30 | 9,397,772 | +0.23(+2.24%) |
Sep 08, 2009 | 10.23 | 10.26 | 9.989 | 10.07 | 7,325,077 | -0.11(-1.11%) |
Sep 04, 2009 | 10.13 | 10.28 | 9.956 | 10.18 | 5,836,361 | +0.11(+1.05%) |
Sep 03, 2009 | 9.839 | 10.09 | 9.839 | 10.08 | 9,181,225 | +0.28(+2.85%) |
Sep 02, 2009 | 9.761 | 9.837 | 9.681 | 9.798 | 8,014,441 | -0.00(-0.02%) |
Sep 01, 2009 | 10.05 | 10.15 | 9.791 | 9.800 | 11,264,044 | -0.31(-3.04%) |
Aug 31, 2009 | 10.23 | 10.23 | 10.02 | 10.11 | 7,710,560 | -0.11(-1.06%) |
Aug 28, 2009 | 10.20 | 10.25 | 10.08 | 10.22 | 8,283,914 | +0.10(+1.01%) |
Aug 27, 2009 | 10.03 | 10.13 | 9.915 | 10.11 | 6,067,402 | +0.09(+0.86%) |
Aug 26, 2009 | 10.15 | 10.25 | 10.01 | 10.03 | 7,436,838 | -0.14(-1.34%) |
Aug 25, 2009 | 10.02 | 10.25 | 9.973 | 10.16 | 7,477,984 | +0.20(+2.00%) |
Aug 24, 2009 | 10.17 | 10.19 | 9.956 | 9.965 | 5,802,857 | -0.18(-1.75%) |
Aug 21, 2009 | 9.943 | 10.20 | 9.943 | 10.14 | 10,238,729 | +0.09(+0.86%) |
Aug 20, 2009 | 9.902 | 10.08 | 9.839 | 10.06 | 15,070,471 | +0.38(+3.94%) |
Aug 19, 2009 | 9.401 | 9.700 | 9.377 | 9.674 | 8,698,039 | +0.23(+2.48%) |
Aug 18, 2009 | 9.603 | 9.627 | 9.345 | 9.440 | 7,414,265 | -0.08(-0.89%) |
Aug 17, 2009 | 9.512 | 9.579 | 9.401 | 9.525 | 7,681,154 | -0.10(-1.01%) |
Aug 14, 2009 | 9.722 | 9.833 | 9.570 | 9.622 | 5,699,032 | -0.18(-1.79%) |
Aug 13, 2009 | 9.737 | 9.848 | 9.622 | 9.798 | 6,910,034 | +0.03(+0.27%) |
Aug 12, 2009 | 9.670 | 9.859 | 9.631 | 9.772 | 6,317,356 | +0.14(+1.46%) |
Aug 11, 2009 | 9.640 | 9.724 | 9.557 | 9.631 | 6,438,365 | -0.01(-0.09%) |
Aug 10, 2009 | 9.861 | 9.861 | 9.566 | 9.640 | 6,576,220 | -0.22(-2.22%) |
Aug 07, 2009 | 9.709 | 9.958 | 9.575 | 9.859 | 10,992,273 | +0.33(+3.46%) |
Aug 06, 2009 | 9.514 | 9.705 | 9.286 | 9.529 | 14,249,673 | +0.31(+3.31%) |
Aug 05, 2009 | 9.168 | 9.254 | 9.024 | 9.224 | 14,164,693 | +0.09(+1.00%) |
Aug 04, 2009 | 9.458 | 9.501 | 9.096 | 9.133 | 15,834,545 | -0.34(-3.61%) |
Aug 03, 2009 | 9.362 | 9.479 | 9.224 | 9.475 | 9,787,649 | -0.08(-0.79%) |
Jul 31, 2009 | 9.622 | 9.726 | 9.542 | 9.551 | 6,193,306 | -0.06(-0.61%) |
Jul 30, 2009 | 9.703 | 9.915 | 9.599 | 9.609 | 6,834,314 | -0.01(-0.14%) |
Jul 29, 2009 | 9.525 | 9.696 | 9.521 | 9.622 | 6,676,257 | +0.05(+0.52%) |
Jul 28, 2009 | 9.494 | 9.642 | 9.449 | 9.573 | 10,101,238 | +0.02(+0.25%) |
Jul 27, 2009 | 9.575 | 9.640 | 9.408 | 9.549 | 5,647,592 | -0.09(-0.97%) |
Jul 24, 2009 | 9.471 | 9.661 | 9.410 | 9.642 | 7,204,248 | +0.11(+1.11%) |
Jul 23, 2009 | 9.481 | 9.687 | 9.419 | 9.536 | 11,226,350 | +0.02(+0.20%) |
Jul 22, 2009 | 9.330 | 9.642 | 9.330 | 9.516 | 8,773,851 | +0.11(+1.13%) |
Jul 21, 2009 | 9.419 | 9.486 | 9.252 | 9.410 | 10,857,754 | -0.06(-0.66%) |
Jul 20, 2009 | 9.382 | 9.492 | 9.252 | 9.473 | 11,512,106 | +0.06(+0.67%) |
Jul 17, 2009 | 9.477 | 9.477 | 9.337 | 9.410 | 8,928,691 | -0.04(-0.46%) |
Jul 16, 2009 | 9.299 | 9.473 | 9.258 | 9.453 | 8,920,967 | +0.10(+1.11%) |
Jul 15, 2009 | 9.102 | 9.351 | 9.021 | 9.349 | 14,518,495 | +0.28(+3.11%) |
Jul 14, 2009 | 8.955 | 9.087 | 8.901 | 9.068 | 11,218,307 | +0.05(+0.58%) |
Jul 13, 2009 | 8.944 | 9.033 | 8.721 | 9.016 | 11,982,737 | +0.16(+1.86%) |
Jul 10, 2009 | 8.879 | 8.957 | 8.758 | 8.851 | 13,520,580 | -0.07(-0.78%) |
Jul 09, 2009 | 8.957 | 9.070 | 8.834 | 8.920 | 19,108,520 | +0.13(+1.50%) |
Jul 08, 2009 | 8.454 | 8.825 | 8.437 | 8.788 | 19,023,908 | +0.36(+4.30%) |
Jul 07, 2009 | 8.400 | 8.454 | 8.335 | 8.426 | 13,849,728 | +0.06(+0.67%) |
Jul 06, 2009 | 8.179 | 8.389 | 8.129 | 8.370 | 9,419,593 | +0.16(+1.93%) |
Jul 02, 2009 | 8.268 | 8.346 | 8.177 | 8.212 | 8,007,289 | -0.13(-1.61%) |
Jul 01, 2009 | 8.446 | 8.446 | 8.266 | 8.346 | 7,735,344 | -0.02(-0.23%) |
Jun 30, 2009 | 8.428 | 8.500 | 8.298 | 8.365 | 8,883,869 | -0.08(-0.97%) |
Jun 29, 2009 | 8.313 | 8.511 | 8.253 | 8.448 | 7,077,397 | +0.14(+1.64%) |
Jun 26, 2009 | 8.381 | 8.459 | 8.298 | 8.311 | 13,921,641 | -0.10(-1.21%) |
Jun 25, 2009 | 8.498 | 8.571 | 8.209 | 8.413 | 11,933,060 | +0.19(+2.35%) |
Jun 24, 2009 | 8.268 | 8.374 | 8.177 | 8.220 | 8,017,861 | -0.02(-0.29%) |
Jun 23, 2009 | 8.443 | 8.524 | 8.235 | 8.244 | 9,242,068 | -0.21(-2.49%) |
Jun 22, 2009 | 8.212 | 8.530 | 8.209 | 8.454 | 10,411,980 | +0.08(+0.91%) |
Jun 19, 2009 | 8.530 | 8.530 | 8.376 | 8.378 | 10,307,500 | -0.06(-0.74%) |
Jun 18, 2009 | 8.465 | 8.547 | 8.344 | 8.441 | 7,197,575 | -0.04(-0.49%) |
Jun 17, 2009 | 8.357 | 8.524 | 8.218 | 8.482 | 10,526,289 | +0.23(+2.81%) |
Jun 16, 2009 | 8.515 | 8.521 | 8.209 | 8.251 | 12,581,127 | -0.21(-2.53%) |
Jun 15, 2009 | 8.430 | 8.476 | 8.238 | 8.465 | 12,050,921 | -0.08(-0.94%) |
Jun 12, 2009 | 8.391 | 8.550 | 8.242 | 8.545 | 9,070,557 | +0.13(+1.52%) |
Jun 11, 2009 | 8.623 | 8.658 | 8.411 | 8.417 | 9,922,823 | -0.17(-1.94%) |
Jun 10, 2009 | 8.688 | 8.721 | 8.404 | 8.584 | 12,534,283 | -0.06(-0.65%) |
Jun 09, 2009 | 8.615 | 8.775 | 8.528 | 8.641 | 6,859,849 | +0.03(+0.30%) |
Jun 08, 2009 | 8.545 | 8.669 | 8.378 | 8.615 | 7,803,450 | +0.08(+0.99%) |
Jun 05, 2009 | 8.560 | 8.628 | 8.307 | 8.530 | 12,444,000 | +0.05(+0.59%) |
Jun 04, 2009 | 8.539 | 8.543 | 8.331 | 8.480 | 14,441,774 | -0.22(-2.56%) |
Jun 03, 2009 | 8.712 | 8.838 | 8.641 | 8.703 | 19,163,664 | -0.03(-0.40%) |
Jun 02, 2009 | 8.619 | 8.849 | 8.547 | 8.738 | 15,307,445 | +0.09(+1.03%) |