Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.86 | 14.04 | 13.85 | 13.86 | 8,293,769 | -0.16(-1.12%) |
May 27, 2010 | 13.38 | 14.03 | 13.33 | 14.02 | 8,163,861 | +0.86(+6.53%) |
May 26, 2010 | 13.48 | 13.55 | 13.10 | 13.16 | 266 | -0.24(-1.76%) |
May 25, 2010 | 13.04 | 13.46 | 12.98 | 13.40 | 9,046 | +0.04(+0.29%) |
May 24, 2010 | 13.41 | 13.53 | 13.27 | 13.36 | 8,233,974 | -0.08(-0.59%) |
May 21, 2010 | 13.15 | 13.52 | 13.03 | 13.44 | 6,488,887 | +0.09(+0.65%) |
May 20, 2010 | 13.46 | 13.57 | 13.33 | 13.35 | 11,063,879 | -0.65(-4.66%) |
May 19, 2010 | 13.96 | 14.17 | 13.74 | 14.00 | 12,826,692 | -0.01(-0.06%) |
May 18, 2010 | 14.05 | 14.18 | 13.88 | 14.01 | 2,205,077 | +0.13(+0.96%) |
May 17, 2010 | 13.97 | 14.09 | 13.67 | 13.88 | 6,860,758 | -0.05(-0.34%) |
May 14, 2010 | 13.92 | 14.35 | 13.73 | 13.92 | 9,224,099 | -0.34(-2.37%) |
May 13, 2010 | 14.27 | 14.49 | 14.14 | 14.26 | 8,424,420 | +0.00(+0.00%) |
May 12, 2010 | 14.23 | 14.48 | 14.18 | 14.26 | 9,955,372 | +0.09(+0.61%) |
May 11, 2010 | 14.00 | 14.26 | 13.99 | 14.18 | 3,882 | -0.17(-1.21%) |
May 10, 2010 | 14.33 | 14.44 | 14.20 | 14.35 | 12,222,185 | -0.30(-2.04%) |
May 07, 2010 | 14.71 | 14.92 | 14.33 | 14.65 | 11,666,772 | +0.53(+3.79%) |
May 06, 2010 | 15.29 | 15.32 | 13.28 | 14.11 | 10,538,656 | -1.07(-7.07%) |
May 05, 2010 | 15.40 | 15.56 | 15.16 | 15.19 | 7,564,194 | -0.17(-1.10%) |
May 04, 2010 | 15.43 | 15.58 | 15.24 | 15.36 | 4,247,667 | -0.30(-1.91%) |
May 03, 2010 | 15.62 | 15.79 | 15.26 | 15.65 | 5,372,479 | +0.24(+1.58%) |
Apr 30, 2010 | 15.59 | 15.69 | 15.41 | 15.41 | 5,202,524 | -0.23(-1.46%) |
Apr 29, 2010 | 15.55 | 15.70 | 15.47 | 15.64 | 4,553,595 | +0.15(+0.96%) |
Apr 28, 2010 | 15.53 | 15.66 | 15.20 | 15.49 | 6,317,693 | +0.09(+0.61%) |
Apr 27, 2010 | 16.04 | 16.04 | 15.37 | 15.40 | 56,731 | -0.65(-4.07%) |
Apr 26, 2010 | 15.82 | 16.13 | 15.77 | 16.05 | 5,452,617 | +0.20(+1.24%) |
Apr 23, 2010 | 16.01 | 16.03 | 15.73 | 15.85 | 10,018,806 | -0.13(-0.84%) |
Apr 22, 2010 | 15.80 | 16.01 | 15.67 | 15.99 | 4,883,414 | +0.09(+0.54%) |
Apr 21, 2010 | 15.78 | 15.97 | 15.72 | 15.90 | 19,732 | +0.11(+0.70%) |
Apr 20, 2010 | 15.72 | 15.87 | 15.65 | 15.79 | 8,218 | +0.13(+0.85%) |
Apr 19, 2010 | 15.57 | 15.67 | 15.31 | 15.65 | 4,890,053 | +0.02(+0.10%) |
Apr 16, 2010 | 16.02 | 16.06 | 15.56 | 15.64 | 5,572,020 | -0.41(-2.55%) |
Apr 15, 2010 | 15.90 | 16.18 | 15.75 | 16.05 | 6,691,394 | +0.10(+0.64%) |
Apr 14, 2010 | 15.76 | 15.97 | 15.72 | 15.95 | 5,254,425 | +0.16(+1.00%) |
Apr 13, 2010 | 15.68 | 15.84 | 15.55 | 15.79 | 6,252,756 | +0.06(+0.35%) |
Apr 12, 2010 | 15.55 | 15.81 | 15.51 | 15.73 | 7,923,123 | +0.26(+1.68%) |
Apr 09, 2010 | 15.41 | 15.50 | 15.22 | 15.47 | 7,868,857 | +0.15(+0.97%) |
Apr 08, 2010 | 15.21 | 15.41 | 15.06 | 15.32 | 7,234,237 | +0.19(+1.25%) |
Apr 07, 2010 | 14.92 | 15.22 | 14.88 | 15.14 | 11,334,668 | +0.20(+1.37%) |
Apr 06, 2010 | 15.03 | 15.11 | 14.90 | 14.93 | 9,200,735 | -0.33(-2.16%) |
Apr 05, 2010 | 15.32 | 15.36 | 15.07 | 15.26 | 9,643,504 | -0.08(-0.51%) |
Apr 01, 2010 | 15.13 | 15.34 | 15.34 | 15.34 | 7,681,730 | +0.28(+1.83%) |
Mar 31, 2010 | 15.08 | 15.14 | 14.95 | 15.06 | 5,218,235 | -0.02(-0.10%) |
Mar 30, 2010 | 15.02 | 15.14 | 14.95 | 15.08 | 5,800,114 | +0.06(+0.42%) |
Mar 29, 2010 | 14.76 | 15.02 | 14.66 | 15.02 | 5,720,523 | +0.31(+2.09%) |
Mar 26, 2010 | 14.36 | 14.74 | 14.28 | 14.71 | 8,254,191 | +0.39(+2.69%) |
Mar 25, 2010 | 14.55 | 14.60 | 14.30 | 14.33 | 6,914,991 | -0.18(-1.25%) |
Mar 24, 2010 | 14.50 | 14.58 | 14.44 | 14.51 | 10,378,507 | +0.12(+0.82%) |
Mar 23, 2010 | 14.29 | 14.40 | 14.18 | 14.39 | 5,668,656 | +0.14(+0.99%) |
Mar 22, 2010 | 13.88 | 14.25 | 13.82 | 14.25 | 9,164,777 | +0.31(+2.20%) |
Mar 19, 2010 | 13.83 | 14.02 | 13.81 | 13.94 | 8,419,030 | +0.05(+0.40%) |
Mar 18, 2010 | 13.92 | 13.97 | 13.83 | 13.88 | 4,026,427 | -0.04(-0.28%) |
Mar 17, 2010 | 13.87 | 13.99 | 13.80 | 13.92 | 5,156,622 | +0.03(+0.23%) |
Mar 16, 2010 | 13.66 | 13.91 | 13.60 | 13.89 | 3,136,357 | +0.23(+1.67%) |
Mar 15, 2010 | 13.63 | 13.66 | 13.61 | 13.66 | 4,213,657 | -0.13(-0.97%) |
Mar 12, 2010 | 14.03 | 14.08 | 13.74 | 13.80 | 4,902,923 | -0.16(-1.13%) |
Mar 11, 2010 | 13.86 | 13.96 | 13.70 | 13.96 | 4,156,637 | +0.18(+1.31%) |
Mar 10, 2010 | 13.74 | 13.88 | 13.70 | 13.77 | 5,614,826 | -0.07(-0.51%) |
Mar 09, 2010 | 13.80 | 13.92 | 13.73 | 13.85 | 5,005,903 | -0.02(-0.11%) |
Mar 08, 2010 | 13.59 | 13.87 | 13.45 | 13.86 | 5,962,038 | +0.30(+2.20%) |
Mar 05, 2010 | 13.42 | 13.74 | 13.42 | 13.56 | 10,598,385 | -0.20(-1.49%) |
Mar 04, 2010 | 13.55 | 13.80 | 13.45 | 13.77 | 7,400,990 | +0.22(+1.63%) |
Mar 03, 2010 | 13.81 | 13.83 | 13.52 | 13.55 | 9,989,689 | -0.18(-1.32%) |
Mar 02, 2010 | 13.56 | 13.74 | 13.52 | 13.73 | 7,748,679 | +0.22(+1.63%) |
Mar 01, 2010 | 13.41 | 13.72 | 13.36 | 13.51 | 5,015,998 | +0.10(+0.76%) |
Feb 26, 2010 | 13.35 | 13.43 | 13.26 | 13.40 | 5,112,981 | +0.03(+0.24%) |
Feb 25, 2010 | 12.96 | 13.38 | 12.94 | 13.37 | 8,324,492 | +0.29(+2.22%) |
Feb 24, 2010 | 13.15 | 13.25 | 13.04 | 13.08 | 7,211,362 | -0.06(-0.48%) |
Feb 23, 2010 | 13.07 | 13.18 | 12.96 | 13.15 | 6,856,704 | +0.09(+0.66%) |
Feb 22, 2010 | 13.18 | 13.22 | 12.99 | 13.06 | 8,090,753 | -0.24(-1.83%) |
Feb 19, 2010 | 13.20 | 13.40 | 13.14 | 13.30 | 9,213,308 | +0.04(+0.30%) |
Feb 18, 2010 | 12.98 | 13.26 | 12.94 | 13.26 | 6,022,351 | +0.21(+1.62%) |
Feb 17, 2010 | 12.94 | 13.08 | 12.74 | 13.05 | 9,267,291 | +0.15(+1.16%) |
Feb 16, 2010 | 12.63 | 13.01 | 12.53 | 12.90 | 7,576,300 | +0.31(+2.49%) |
Feb 12, 2010 | 12.47 | 12.59 | 12.59 | 12.59 | 6,293,960 | +0.06(+0.50%) |
Feb 11, 2010 | 12.13 | 12.60 | 12.05 | 12.53 | 8,994,473 | +0.34(+2.77%) |
Feb 10, 2010 | 12.12 | 12.23 | 11.97 | 12.19 | 7,616,034 | +0.09(+0.78%) |
Feb 09, 2010 | 11.90 | 12.19 | 11.87 | 12.09 | 8,770,803 | +0.25(+2.12%) |
Feb 08, 2010 | 11.65 | 11.97 | 11.50 | 11.84 | 12,623,422 | +0.35(+3.00%) |
Feb 05, 2010 | 11.63 | 11.97 | 11.40 | 11.50 | 20,050,978 | +0.52(+4.72%) |
Feb 04, 2010 | 11.18 | 11.18 | 10.90 | 10.98 | 5,858,718 | -0.28(-2.51%) |
Feb 03, 2010 | 11.12 | 11.28 | 11.07 | 11.26 | 3,812,489 | +0.06(+0.56%) |
Feb 02, 2010 | 10.99 | 11.29 | 10.96 | 11.20 | 6,343,097 | +0.27(+2.44%) |
Feb 01, 2010 | 10.85 | 10.98 | 10.82 | 10.93 | 4,265,684 | +0.09(+0.80%) |
Jan 29, 2010 | 10.91 | 10.99 | 10.81 | 10.85 | 6,107,171 | +0.02(+0.22%) |
Jan 28, 2010 | 10.81 | 10.92 | 10.74 | 10.82 | 6,680,893 | +0.01(+0.07%) |
Jan 27, 2010 | 10.97 | 11.00 | 10.77 | 10.81 | 6,928,227 | -0.16(-1.43%) |
Jan 26, 2010 | 10.85 | 11.07 | 10.78 | 10.97 | 5,897,939 | +0.07(+0.65%) |
Jan 25, 2010 | 10.89 | 11.03 | 10.74 | 10.90 | 5,559,857 | +0.09(+0.87%) |
Jan 22, 2010 | 10.96 | 11.00 | 10.78 | 10.81 | 7,474,100 | +0.09(+0.88%) |
Jan 21, 2010 | 10.91 | 10.96 | 10.63 | 10.71 | 8,077,418 | -0.20(-1.80%) |
Jan 20, 2010 | 10.88 | 10.92 | 10.71 | 10.91 | 5,668,940 | -0.07(-0.64%) |
Jan 19, 2010 | 10.88 | 11.03 | 10.78 | 10.98 | 5,981,906 | +0.08(+0.72%) |
Jan 15, 2010 | 11.05 | 10.90 | 10.90 | 10.90 | 7,178,662 | -0.12(-1.07%) |
Jan 14, 2010 | 10.90 | 11.06 | 10.78 | 11.02 | 11,090,245 | +0.57(+5.48%) |
Jan 13, 2010 | 10.20 | 10.52 | 10.17 | 10.45 | 4,970,249 | +0.27(+2.62%) |
Jan 12, 2010 | 10.25 | 10.30 | 10.16 | 10.18 | 4,224,807 | -0.12(-1.14%) |
Jan 11, 2010 | 10.43 | 10.52 | 10.23 | 10.30 | 3,664,252 | -0.14(-1.35%) |
Jan 08, 2010 | 10.43 | 10.49 | 10.30 | 10.44 | 5,095,990 | -0.02(-0.23%) |
Jan 07, 2010 | 10.28 | 10.53 | 10.21 | 10.46 | 7,618,854 | +0.18(+1.76%) |
Jan 06, 2010 | 10.04 | 10.30 | 9.873 | 10.28 | 8,678,140 | +0.49(+5.05%) |
Jan 05, 2010 | 9.582 | 9.798 | 9.582 | 9.786 | 4,818,154 | +0.18(+1.88%) |
Jan 04, 2010 | 9.629 | 9.653 | 9.535 | 9.606 | 4,274,971 | -0.02(-0.24%) |
Dec 31, 2009 | 9.833 | 9.629 | 9.629 | 9.629 | 2,260,239 | -0.18(-1.84%) |
Dec 30, 2009 | 9.849 | 9.873 | 9.763 | 9.810 | 1,813,336 | -0.05(-0.56%) |
Dec 29, 2009 | 9.896 | 9.975 | 9.833 | 9.865 | 1,700,317 | -0.04(-0.40%) |
Dec 28, 2009 | 9.794 | 9.920 | 9.731 | 9.904 | 2,391,484 | +0.14(+1.45%) |
Dec 24, 2009 | 9.645 | 9.771 | 9.621 | 9.763 | 1,708,225 | +0.08(+0.81%) |
Dec 23, 2009 | 9.755 | 9.763 | 9.637 | 9.684 | 2,972,708 | +0.00(+0.00%) |
Dec 22, 2009 | 9.614 | 9.731 | 9.614 | 9.684 | 2,815,011 | +0.05(+0.49%) |
Dec 21, 2009 | 9.543 | 9.716 | 9.543 | 9.637 | 2,604,754 | +0.08(+0.82%) |
Dec 18, 2009 | 9.567 | 9.637 | 9.464 | 9.559 | 4,510,249 | -0.02(-0.16%) |
Dec 17, 2009 | 9.778 | 9.784 | 9.574 | 9.574 | 3,974,500 | -0.21(-2.17%) |
Dec 16, 2009 | 9.841 | 9.896 | 9.763 | 9.786 | 2,527,783 | -0.05(-0.48%) |
Dec 15, 2009 | 9.975 | 9.990 | 9.786 | 9.833 | 2,917,127 | -0.14(-1.42%) |
Dec 14, 2009 | 10.01 | 10.08 | 9.935 | 9.975 | 3,091,823 | +0.05(+0.55%) |
Dec 11, 2009 | 9.975 | 10.10 | 9.912 | 9.920 | 4,570,169 | +0.02(+0.24%) |
Dec 10, 2009 | 9.904 | 9.982 | 9.841 | 9.896 | 5,560,288 | +0.05(+0.56%) |
Dec 09, 2009 | 9.912 | 9.959 | 9.755 | 9.841 | 5,463,650 | -0.03(-0.32%) |
Dec 08, 2009 | 9.998 | 10.04 | 9.833 | 9.873 | 5,598,291 | -0.10(-1.02%) |
Dec 07, 2009 | 9.857 | 10.03 | 9.825 | 9.975 | 7,109,114 | +0.09(+0.87%) |
Dec 04, 2009 | 9.841 | 9.990 | 9.700 | 9.888 | 8,845,544 | +0.12(+1.20%) |
Dec 03, 2009 | 9.519 | 9.833 | 9.519 | 9.771 | 9,064,365 | +0.20(+2.13%) |
Dec 02, 2009 | 9.629 | 9.747 | 9.512 | 9.567 | 7,538,301 | -0.03(-0.33%) |
Dec 01, 2009 | 9.519 | 9.653 | 9.450 | 9.598 | 5,180,355 | +0.16(+1.75%) |
Nov 30, 2009 | 9.637 | 9.637 | 9.370 | 9.433 | 5,618,691 | -0.21(-2.20%) |
Nov 27, 2009 | 9.606 | 9.700 | 9.519 | 9.645 | 3,346,475 | -0.10(-1.05%) |
Nov 25, 2009 | 9.763 | 9.802 | 9.606 | 9.747 | 5,952,677 | -0.18(-1.82%) |
Nov 24, 2009 | 10.06 | 10.11 | 9.669 | 9.928 | 8,103,139 | -0.18(-1.79%) |
Nov 23, 2009 | 10.08 | 10.37 | 9.967 | 10.11 | 6,346,806 | -0.15(-1.45%) |
Nov 20, 2009 | 10.22 | 10.34 | 10.04 | 10.26 | 6,566,552 | +0.00(+0.00%) |
Nov 19, 2009 | 10.37 | 10.52 | 10.11 | 10.26 | 3,941,156 | -0.02(-0.15%) |
Nov 18, 2009 | 10.19 | 10.40 | 10.19 | 10.27 | 3,832,204 | +0.06(+0.62%) |
Nov 17, 2009 | 10.22 | 10.27 | 10.12 | 10.21 | 3,519,487 | -0.02(-0.15%) |
Nov 16, 2009 | 10.16 | 10.32 | 10.15 | 10.23 | 4,013,813 | +0.09(+0.93%) |
Nov 13, 2009 | 10.16 | 10.19 | 10.08 | 10.13 | 6,420,563 | -0.05(-0.46%) |
Nov 12, 2009 | 10.22 | 10.45 | 10.16 | 10.18 | 4,204,920 | -0.05(-0.54%) |
Nov 11, 2009 | 9.951 | 10.47 | 9.951 | 10.23 | 6,082,574 | -0.12(-1.14%) |
Nov 10, 2009 | 10.22 | 10.51 | 10.21 | 10.35 | 5,536,409 | +0.07(+0.69%) |
Nov 09, 2009 | 10.17 | 10.31 | 10.11 | 10.28 | 4,880,776 | +0.18(+1.79%) |
Nov 06, 2009 | 9.928 | 10.17 | 9.849 | 10.10 | 4,624,239 | +0.18(+1.82%) |
Nov 05, 2009 | 9.873 | 10.04 | 9.841 | 9.920 | 5,409,027 | +0.12(+1.20%) |
Nov 04, 2009 | 9.904 | 10.02 | 9.763 | 9.802 | 7,762,257 | -0.09(-0.87%) |
Nov 03, 2009 | 9.912 | 10.02 | 9.794 | 9.888 | 6,350,038 | -0.09(-0.87%) |
Nov 02, 2009 | 9.873 | 10.03 | 9.786 | 9.975 | 6,312,444 | +0.15(+1.52%) |
Oct 30, 2009 | 9.928 | 10.08 | 9.778 | 9.825 | 8,821,984 | -0.42(-4.13%) |
Oct 29, 2009 | 9.833 | 10.26 | 9.747 | 10.25 | 7,062,064 | +0.50(+5.15%) |
Oct 28, 2009 | 9.700 | 9.778 | 9.512 | 9.747 | 6,788,951 | +0.06(+0.65%) |
Oct 27, 2009 | 9.488 | 9.747 | 9.441 | 9.684 | 7,765,045 | +0.23(+2.41%) |
Oct 26, 2009 | 9.535 | 9.692 | 9.417 | 9.457 | 3,901,402 | -0.02(-0.17%) |
Oct 23, 2009 | 9.535 | 9.543 | 9.457 | 9.472 | 3,866,425 | -0.21(-2.19%) |
Oct 22, 2009 | 9.637 | 9.716 | 9.457 | 9.684 | 5,785,541 | +0.09(+0.98%) |
Oct 21, 2009 | 9.574 | 9.771 | 9.504 | 9.590 | 4,635,436 | +0.05(+0.58%) |
Oct 20, 2009 | 9.567 | 9.598 | 9.512 | 9.535 | 5,184,224 | -0.11(-1.14%) |
Oct 19, 2009 | 9.716 | 9.880 | 9.621 | 9.645 | 6,560,050 | -0.09(-0.97%) |
Oct 16, 2009 | 9.621 | 9.841 | 9.504 | 9.739 | 5,648,034 | +0.07(+0.73%) |
Oct 15, 2009 | 9.653 | 9.676 | 9.347 | 9.669 | 7,526,791 | -0.05(-0.48%) |
Oct 14, 2009 | 9.912 | 10.12 | 9.559 | 9.716 | 9,048,072 | -0.24(-2.44%) |
Oct 13, 2009 | 9.951 | 10.03 | 9.888 | 9.959 | 4,001,798 | -0.02(-0.16%) |
Oct 12, 2009 | 10.02 | 10.10 | 9.951 | 9.975 | 2,893,504 | -0.03(-0.31%) |
Oct 09, 2009 | 9.841 | 10.04 | 9.771 | 10.01 | 4,785,634 | +0.20(+2.00%) |
Oct 08, 2009 | 9.786 | 9.857 | 9.645 | 9.810 | 3,396,302 | +0.07(+0.73%) |
Oct 07, 2009 | 9.865 | 9.904 | 9.716 | 9.739 | 2,704,085 | -0.11(-1.12%) |
Oct 06, 2009 | 9.653 | 9.896 | 9.653 | 9.849 | 4,270,092 | +0.16(+1.62%) |
Oct 05, 2009 | 9.637 | 9.755 | 9.402 | 9.692 | 6,163,530 | +0.02(+0.24%) |
Oct 02, 2009 | 9.614 | 9.763 | 9.433 | 9.669 | 4,154,770 | +0.00(+0.00%) |
Oct 01, 2009 | 9.849 | 9.888 | 9.653 | 9.669 | 4,924,982 | -0.24(-2.45%) |
Sep 30, 2009 | 9.865 | 9.943 | 9.692 | 9.912 | 4,836,627 | +0.01(+0.08%) |
Sep 29, 2009 | 10.04 | 10.16 | 9.888 | 9.904 | 3,781,866 | -0.14(-1.41%) |
Sep 28, 2009 | 9.982 | 10.14 | 9.928 | 10.05 | 3,247,377 | +0.09(+0.87%) |
Sep 25, 2009 | 9.998 | 10.06 | 9.865 | 9.959 | 3,268,425 | -0.04(-0.39%) |
Sep 24, 2009 | 10.19 | 10.23 | 9.935 | 9.998 | 3,733,250 | -0.18(-1.77%) |
Sep 23, 2009 | 10.11 | 10.40 | 10.08 | 10.18 | 5,851,056 | +0.08(+0.78%) |
Sep 22, 2009 | 10.05 | 10.12 | 9.959 | 10.10 | 4,262,609 | +0.09(+0.94%) |
Sep 21, 2009 | 9.904 | 10.08 | 9.810 | 10.01 | 4,628,316 | +0.04(+0.39%) |
Sep 18, 2009 | 9.802 | 9.975 | 9.747 | 9.967 | 6,169,638 | +0.25(+2.58%) |
Sep 17, 2009 | 9.857 | 9.982 | 9.661 | 9.716 | 5,980,324 | -0.30(-2.98%) |
Sep 16, 2009 | 10.12 | 10.16 | 9.873 | 10.01 | 7,544,055 | -0.08(-0.78%) |
Sep 15, 2009 | 9.763 | 10.11 | 9.684 | 10.09 | 6,460,739 | +0.32(+3.29%) |
Sep 14, 2009 | 9.755 | 10.10 | 9.559 | 9.771 | 4,417,590 | -0.24(-2.35%) |
Sep 11, 2009 | 9.967 | 10.09 | 9.888 | 10.01 | 4,708,577 | +0.05(+0.47%) |
Sep 10, 2009 | 9.755 | 9.959 | 9.622 | 9.959 | 2,990,175 | +0.17(+1.76%) |
Sep 09, 2009 | 9.778 | 9.865 | 9.684 | 9.786 | 3,172,792 | +0.01(+0.08%) |
Sep 08, 2009 | 9.590 | 9.810 | 9.527 | 9.778 | 3,894,789 | +0.18(+1.88%) |
Sep 04, 2009 | 9.394 | 9.621 | 9.394 | 9.598 | 3,043,324 | +0.20(+2.09%) |
Sep 03, 2009 | 9.425 | 9.480 | 9.206 | 9.402 | 4,055,060 | +0.00(+0.00%) |
Sep 02, 2009 | 9.064 | 9.472 | 9.064 | 9.402 | 5,561,214 | +0.30(+3.28%) |
Sep 01, 2009 | 9.276 | 9.457 | 9.088 | 9.104 | 4,685,763 | -0.31(-3.25%) |
Aug 31, 2009 | 9.221 | 9.417 | 9.127 | 9.410 | 5,818,830 | +0.16(+1.78%) |
Aug 28, 2009 | 9.472 | 9.512 | 9.166 | 9.245 | 4,955,077 | -0.22(-2.32%) |
Aug 27, 2009 | 9.480 | 9.567 | 9.292 | 9.464 | 3,077,594 | -0.03(-0.33%) |
Aug 26, 2009 | 9.535 | 9.551 | 9.433 | 9.496 | 3,017,010 | -0.08(-0.82%) |
Aug 25, 2009 | 9.559 | 9.645 | 9.441 | 9.574 | 5,869,734 | +0.08(+0.83%) |
Aug 24, 2009 | 9.292 | 9.535 | 9.260 | 9.496 | 5,638,317 | +0.22(+2.37%) |
Aug 21, 2009 | 9.292 | 9.362 | 9.119 | 9.276 | 3,335,916 | +0.13(+1.46%) |
Aug 20, 2009 | 9.017 | 9.166 | 8.978 | 9.143 | 3,497,754 | +0.12(+1.30%) |
Aug 19, 2009 | 8.899 | 9.064 | 8.735 | 9.025 | 5,655,188 | +0.02(+0.17%) |
Aug 18, 2009 | 8.735 | 9.049 | 8.695 | 9.009 | 7,843,253 | +0.36(+4.17%) |
Aug 17, 2009 | 8.750 | 8.797 | 8.609 | 8.648 | 5,734,832 | -0.27(-3.08%) |
Aug 14, 2009 | 8.742 | 8.923 | 8.582 | 8.923 | 6,613,278 | +0.23(+2.62%) |
Aug 13, 2009 | 8.790 | 8.805 | 8.609 | 8.695 | 4,807,190 | -0.05(-0.54%) |
Aug 12, 2009 | 8.758 | 8.829 | 8.672 | 8.742 | 6,260,093 | -0.03(-0.36%) |
Aug 11, 2009 | 8.829 | 8.829 | 8.625 | 8.774 | 6,965,033 | -0.02(-0.18%) |
Aug 10, 2009 | 8.782 | 8.845 | 8.656 | 8.790 | 8,713,520 | -0.04(-0.44%) |
Aug 07, 2009 | 8.766 | 8.880 | 8.711 | 8.829 | 7,699,401 | +0.11(+1.26%) |
Aug 06, 2009 | 8.640 | 8.805 | 8.593 | 8.719 | 5,710,808 | +0.13(+1.46%) |
Aug 05, 2009 | 8.562 | 8.664 | 8.444 | 8.593 | 12,109,350 | -0.31(-3.44%) |
Aug 04, 2009 | 8.774 | 8.978 | 8.774 | 8.899 | 9,151,658 | +0.20(+2.25%) |
Aug 03, 2009 | 9.417 | 9.457 | 8.523 | 8.703 | 22,350,998 | -0.27(-2.97%) |
Jul 31, 2009 | 8.797 | 9.041 | 8.711 | 8.970 | 11,349,875 | +0.18(+2.05%) |
Jul 30, 2009 | 8.876 | 8.970 | 8.750 | 8.790 | 7,134,901 | -0.02(-0.27%) |
Jul 29, 2009 | 9.001 | 9.088 | 8.695 | 8.813 | 7,343,004 | -0.24(-2.60%) |
Jul 28, 2009 | 9.080 | 9.221 | 8.954 | 9.049 | 6,446,263 | -0.08(-0.86%) |
Jul 27, 2009 | 9.270 | 9.284 | 9.080 | 9.127 | 5,036,287 | -0.16(-1.77%) |
Jul 24, 2009 | 9.198 | 9.323 | 9.127 | 9.292 | 2,502,307 | +0.06(+0.68%) |
Jul 23, 2009 | 9.041 | 9.378 | 8.978 | 9.229 | 4,932,522 | +0.21(+2.35%) |
Jul 22, 2009 | 8.994 | 9.198 | 8.954 | 9.017 | 6,246,215 | +0.05(+0.52%) |
Jul 21, 2009 | 9.041 | 9.182 | 8.868 | 8.970 | 8,086,584 | -0.03(-0.35%) |
Jul 20, 2009 | 9.417 | 9.574 | 8.648 | 9.001 | 17,267,212 | -0.92(-9.26%) |
Jul 17, 2009 | 10.36 | 10.46 | 9.841 | 9.920 | 6,721,930 | -0.46(-4.46%) |
Jul 16, 2009 | 10.29 | 10.45 | 10.27 | 10.38 | 5,123,156 | +0.08(+0.76%) |
Jul 15, 2009 | 10.01 | 10.32 | 10.09 | 10.30 | 5,024,892 | +0.30(+2.98%) |
Jul 14, 2009 | 9.928 | 10.17 | 9.888 | 10.01 | 6,045,128 | +0.12(+1.19%) |
Jul 13, 2009 | 9.818 | 9.975 | 9.810 | 9.888 | 4,008,950 | +0.16(+1.61%) |
Jul 10, 2009 | 9.512 | 9.739 | 9.271 | 9.731 | 3,508,197 | +0.13(+1.31%) |
Jul 09, 2009 | 9.786 | 9.810 | 9.559 | 9.606 | 4,683,451 | -0.12(-1.21%) |
Jul 08, 2009 | 9.959 | 9.975 | 9.598 | 9.723 | 3,874,252 | -0.21(-2.13%) |
Jul 07, 2009 | 10.01 | 10.23 | 9.920 | 9.935 | 4,650,695 | -0.07(-0.71%) |
Jul 06, 2009 | 9.833 | 10.04 | 9.833 | 10.01 | 5,631,566 | +0.07(+0.71%) |
Jul 02, 2009 | 9.982 | 10.16 | 9.849 | 9.935 | 5,693,790 | -0.20(-1.94%) |
Jul 01, 2009 | 9.653 | 10.26 | 9.574 | 10.13 | 4,822,546 | +0.24(+2.38%) |
Jun 30, 2009 | 9.967 | 10.14 | 9.653 | 9.896 | 8,003,222 | -0.13(-1.33%) |
Jun 29, 2009 | 10.10 | 10.14 | 9.959 | 10.03 | 4,689,158 | -0.05(-0.55%) |
Jun 26, 2009 | 9.794 | 10.19 | 9.700 | 10.08 | 11,381,500 | +0.24(+2.39%) |
Jun 25, 2009 | 9.810 | 9.990 | 9.763 | 9.849 | 10,227,723 | +0.13(+1.29%) |
Jun 24, 2009 | 9.590 | 9.931 | 9.402 | 9.723 | 9,786,241 | +0.31(+3.25%) |
Jun 23, 2009 | 9.504 | 9.590 | 9.378 | 9.417 | 4,661,228 | -0.08(-0.83%) |
Jun 22, 2009 | 9.778 | 9.888 | 9.433 | 9.496 | 6,948,521 | -0.35(-3.59%) |
Jun 19, 2009 | 10.19 | 10.19 | 9.794 | 9.849 | 6,686,461 | -0.36(-3.54%) |
Jun 18, 2009 | 10.02 | 10.29 | 9.998 | 10.21 | 2,842,887 | +0.16(+1.56%) |
Jun 17, 2009 | 9.825 | 10.11 | 9.818 | 10.05 | 4,635,213 | +0.17(+1.75%) |
Jun 16, 2009 | 9.990 | 10.12 | 9.849 | 9.880 | 5,379,739 | -0.06(-0.63%) |
Jun 15, 2009 | 10.12 | 10.15 | 9.880 | 9.943 | 4,198,062 | -0.30(-2.91%) |
Jun 12, 2009 | 10.21 | 10.31 | 10.13 | 10.24 | 2,615,765 | -0.01(-0.08%) |
Jun 11, 2009 | 10.12 | 10.36 | 9.975 | 10.25 | 4,510,938 | +0.20(+2.03%) |
Jun 10, 2009 | 10.38 | 10.43 | 9.920 | 10.05 | 5,912,178 | -0.34(-3.25%) |
Jun 09, 2009 | 10.46 | 10.48 | 10.27 | 10.38 | 4,044,256 | -0.05(-0.53%) |
Jun 08, 2009 | 10.41 | 10.52 | 10.30 | 10.44 | 3,931,180 | +0.02(+0.15%) |
Jun 05, 2009 | 10.91 | 10.94 | 10.34 | 10.42 | 4,348,780 | -0.28(-2.64%) |
Jun 04, 2009 | 10.67 | 10.79 | 10.53 | 10.70 | 5,245,099 | +0.15(+1.41%) |
Jun 03, 2009 | 10.41 | 10.58 | 10.30 | 10.56 | 4,821,176 | +0.07(+0.67%) |
Jun 02, 2009 | 10.41 | 10.59 | 10.38 | 10.48 | 5,136,684 | +0.07(+0.68%) |