Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.223 | 9.321 | 9.117 | 9.134 | 2,194,358 | -0.09(-0.98%) |
Jun 29, 2010 | 9.495 | 9.502 | 9.163 | 9.225 | 1,782,342 | -0.51(-5.19%) |
Jun 25, 2010 | 9.730 | 9.730 | 9.474 | 9.730 | 4,625,889 | +0.20(+2.15%) |
Jun 24, 2010 | 9.660 | 9.679 | 9.500 | 9.526 | 1,783,982 | -0.18(-1.82%) |
Jun 23, 2010 | 9.787 | 9.787 | 9.653 | 9.702 | 1,840,937 | -0.08(-0.77%) |
Jun 22, 2010 | 9.946 | 9.995 | 9.774 | 9.777 | 1,443,997 | -0.13(-1.28%) |
Jun 21, 2010 | 10.10 | 10.17 | 9.857 | 9.904 | 4,477,355 | -0.08(-0.83%) |
Jun 18, 2010 | 9.987 | 9.997 | 9.925 | 9.987 | 1,925,627 | +0.06(+0.56%) |
Jun 17, 2010 | 9.988 | 9.988 | 9.808 | 9.932 | 4,999,266 | +0.01(+0.10%) |
Jun 16, 2010 | 9.934 | 9.988 | 9.877 | 9.921 | 2,132,659 | -0.12(-1.16%) |
Jun 15, 2010 | 9.867 | 10.06 | 9.813 | 10.04 | 1,346,322 | +0.28(+2.83%) |
Jun 14, 2010 | 9.841 | 9.960 | 9.756 | 9.761 | 2,450,755 | +0.03(+0.27%) |
Jun 11, 2010 | 9.562 | 9.745 | 9.526 | 9.735 | 2,869,542 | +0.07(+0.78%) |
Jun 10, 2010 | 9.474 | 9.671 | 9.443 | 9.660 | 2,645,972 | +0.36(+3.92%) |
Jun 09, 2010 | 9.443 | 9.544 | 9.257 | 9.296 | 2,882,409 | -0.06(-0.61%) |
Jun 08, 2010 | 9.218 | 9.368 | 9.035 | 9.353 | 3,327,470 | +0.17(+1.86%) |
Jun 07, 2010 | 9.407 | 9.471 | 9.177 | 9.182 | 3,226,434 | -0.19(-2.07%) |
Jun 04, 2010 | 9.376 | 9.663 | 9.347 | 9.376 | 2,093,909 | -0.49(-4.93%) |
Jun 03, 2010 | 9.862 | 9.955 | 9.753 | 9.862 | 1,543,227 | -0.00(-0.03%) |
Jun 02, 2010 | 9.614 | 9.872 | 9.575 | 9.864 | 2,742,084 | +0.31(+3.22%) |
Jun 01, 2010 | 9.660 | 9.846 | 9.552 | 9.557 | 2,527,373 | -0.29(-2.91%) |
May 28, 2010 | 9.844 | 9.981 | 9.784 | 9.844 | 1,772,398 | -0.15(-1.47%) |
May 27, 2010 | 9.753 | 10.01 | 9.660 | 9.991 | 2,024,807 | +0.50(+5.23%) |
May 26, 2010 | 9.652 | 9.740 | 9.464 | 9.495 | 7,727,138 | -0.04(-0.41%) |
May 25, 2010 | 9.177 | 9.539 | 9.099 | 9.534 | 3,390,990 | +0.09(+0.99%) |
May 24, 2010 | 9.627 | 9.683 | 9.433 | 9.440 | 3,256,693 | -0.19(-1.93%) |
May 21, 2010 | 9.161 | 9.647 | 9.161 | 9.627 | 6,329,631 | +0.23(+2.45%) |
May 20, 2010 | 9.678 | 9.753 | 9.397 | 9.397 | 5,407,570 | -0.53(-5.34%) |
May 19, 2010 | 9.851 | 10.08 | 9.709 | 9.926 | 6,184,000 | -0.04(-0.44%) |
May 18, 2010 | 10.33 | 10.35 | 9.919 | 9.970 | 6,267,314 | -0.22(-2.13%) |
May 17, 2010 | 10.23 | 10.27 | 9.939 | 10.19 | 2,476,635 | +0.04(+0.43%) |
May 14, 2010 | 10.14 | 10.34 | 10.04 | 10.14 | 5,845,993 | -0.31(-2.97%) |
May 13, 2010 | 10.65 | 10.65 | 10.45 | 10.45 | 2,915,306 | -0.18(-1.73%) |
May 12, 2010 | 10.47 | 10.64 | 10.47 | 10.64 | 2,984,950 | +0.21(+1.98%) |
May 11, 2010 | 10.55 | 10.60 | 10.40 | 10.43 | 2,224,779 | -0.07(-0.67%) |
May 10, 2010 | 10.38 | 10.51 | 10.34 | 10.50 | 6,902,816 | +0.67(+6.85%) |
May 07, 2010 | 10.03 | 10.20 | 9.699 | 9.828 | 7,471,537 | -0.20(-2.01%) |
May 06, 2010 | 10.33 | 10.53 | 9.425 | 10.03 | 11,745,174 | -0.36(-3.45%) |
May 05, 2010 | 10.47 | 10.62 | 10.37 | 10.39 | 5,361,272 | -0.07(-0.68%) |
May 04, 2010 | 10.71 | 10.71 | 10.40 | 10.46 | 7,311,584 | -0.37(-3.46%) |
May 03, 2010 | 10.75 | 10.84 | 10.70 | 10.83 | 1,867,933 | +0.15(+1.40%) |
Apr 30, 2010 | 10.99 | 10.99 | 10.68 | 10.68 | 4,467,655 | -0.28(-2.55%) |
Apr 29, 2010 | 10.84 | 11.02 | 10.76 | 10.96 | 3,083,990 | +0.26(+2.44%) |
Apr 28, 2010 | 10.79 | 10.94 | 10.65 | 10.70 | 6,619,591 | +0.02(+0.17%) |
Apr 27, 2010 | 11.15 | 11.15 | 10.63 | 10.68 | 9,973,387 | -0.54(-4.79%) |
Apr 26, 2010 | 11.28 | 11.37 | 11.21 | 11.22 | 6,037,931 | -0.05(-0.44%) |
Apr 23, 2010 | 11.15 | 11.29 | 11.12 | 11.27 | 2,141,843 | +0.12(+1.09%) |
Apr 22, 2010 | 11.00 | 11.16 | 10.95 | 11.15 | 5,724,238 | +0.04(+0.33%) |
Apr 21, 2010 | 11.18 | 11.19 | 11.00 | 11.11 | 3,118,427 | -0.05(-0.46%) |
Apr 20, 2010 | 11.10 | 11.16 | 11.01 | 11.16 | 2,434,093 | +0.10(+0.91%) |
Apr 19, 2010 | 10.85 | 11.10 | 10.81 | 11.06 | 3,983,204 | +0.13(+1.23%) |
Apr 16, 2010 | 11.14 | 11.17 | 10.87 | 10.93 | 6,797,687 | -0.24(-2.13%) |
Apr 15, 2010 | 11.18 | 11.19 | 11.09 | 11.17 | 1,200,988 | -0.02(-0.19%) |
Apr 14, 2010 | 11.00 | 11.20 | 10.99 | 11.19 | 2,132,617 | +0.26(+2.39%) |
Apr 13, 2010 | 10.91 | 10.95 | 10.85 | 10.93 | 1,659,335 | +0.01(+0.09%) |
Apr 12, 2010 | 10.92 | 10.93 | 10.88 | 10.92 | 1,298,601 | +0.03(+0.31%) |
Apr 09, 2010 | 10.94 | 10.96 | 10.80 | 10.88 | 1,933,771 | -0.01(-0.05%) |
Apr 08, 2010 | 10.79 | 10.91 | 10.71 | 10.89 | 1,879,218 | +0.07(+0.67%) |
Apr 07, 2010 | 10.90 | 10.94 | 10.75 | 10.82 | 2,591,222 | -0.11(-0.99%) |
Apr 06, 2010 | 10.89 | 10.95 | 10.87 | 10.92 | 1,055,086 | +0.01(+0.05%) |
Apr 05, 2010 | 10.85 | 10.92 | 10.80 | 10.92 | 2,608,886 | +0.15(+1.39%) |
Apr 01, 2010 | 10.71 | 10.77 | 10.77 | 10.77 | 5,131,892 | +0.10(+0.92%) |
Mar 31, 2010 | 10.51 | 10.69 | 10.50 | 10.67 | 1,371,131 | +0.13(+1.23%) |
Mar 30, 2010 | 10.61 | 10.62 | 10.51 | 10.54 | 1,587,950 | -0.05(-0.49%) |
Mar 29, 2010 | 10.58 | 10.60 | 10.51 | 10.59 | 1,356,110 | +0.08(+0.79%) |
Mar 26, 2010 | 10.40 | 10.60 | 10.40 | 10.51 | 1,798,560 | +0.13(+1.30%) |
Mar 25, 2010 | 10.49 | 10.57 | 10.37 | 10.38 | 4,761,209 | -0.04(-0.37%) |
Mar 24, 2010 | 10.28 | 10.47 | 10.28 | 10.41 | 5,631,542 | +0.08(+0.78%) |
Mar 23, 2010 | 10.27 | 10.34 | 10.23 | 10.33 | 1,078,842 | +0.07(+0.68%) |
Mar 22, 2010 | 10.16 | 10.27 | 10.10 | 10.27 | 1,321,932 | +0.04(+0.40%) |
Mar 19, 2010 | 10.36 | 10.37 | 10.22 | 10.22 | 1,884,943 | -0.09(-0.90%) |
Mar 18, 2010 | 10.35 | 10.35 | 10.29 | 10.32 | 1,443,137 | -0.02(-0.17%) |
Mar 17, 2010 | 10.26 | 10.44 | 10.26 | 10.33 | 3,933,460 | +0.14(+1.37%) |
Mar 16, 2010 | 10.08 | 10.21 | 10.05 | 10.20 | 2,351,882 | +0.14(+1.36%) |
Mar 15, 2010 | 9.977 | 10.08 | 9.977 | 10.06 | 2,108,348 | -0.00(-0.03%) |
Mar 12, 2010 | 10.17 | 10.18 | 10.02 | 10.06 | 1,387,606 | -0.04(-0.38%) |
Mar 11, 2010 | 10.04 | 10.11 | 10.01 | 10.10 | 3,030,120 | +0.05(+0.51%) |
Mar 10, 2010 | 10.01 | 10.11 | 9.977 | 10.05 | 2,652,424 | +0.06(+0.59%) |
Mar 09, 2010 | 9.964 | 10.06 | 9.938 | 9.989 | 4,684,091 | -0.01(-0.08%) |
Mar 08, 2010 | 9.956 | 10.04 | 9.953 | 9.997 | 2,708,102 | +0.07(+0.73%) |
Mar 05, 2010 | 9.840 | 9.949 | 9.775 | 9.925 | 2,524,559 | +0.14(+1.48%) |
Mar 04, 2010 | 9.675 | 9.786 | 9.628 | 9.781 | 2,846,899 | +0.12(+1.23%) |
Mar 03, 2010 | 9.695 | 9.739 | 9.644 | 9.662 | 1,297,599 | -0.02(-0.16%) |
Mar 02, 2010 | 9.644 | 9.719 | 9.621 | 9.677 | 2,061,028 | +0.06(+0.62%) |
Mar 01, 2010 | 9.569 | 9.632 | 9.569 | 9.618 | 3,211,666 | +0.08(+0.87%) |
Feb 26, 2010 | 9.530 | 9.572 | 9.448 | 9.536 | 3,764,440 | -0.01(-0.13%) |
Feb 25, 2010 | 9.420 | 9.559 | 9.358 | 9.548 | 3,313,843 | +0.02(+0.16%) |
Feb 24, 2010 | 9.414 | 9.541 | 9.414 | 9.533 | 4,558,514 | +0.15(+1.59%) |
Feb 23, 2010 | 9.502 | 9.579 | 9.342 | 9.383 | 5,949,378 | -0.14(-1.44%) |
Feb 22, 2010 | 9.492 | 9.541 | 9.443 | 9.520 | 664,009 | +0.05(+0.54%) |
Feb 19, 2010 | 9.376 | 9.487 | 9.337 | 9.469 | 1,636,332 | +0.05(+0.58%) |
Feb 18, 2010 | 9.296 | 9.453 | 9.273 | 9.414 | 2,668,173 | +0.10(+1.02%) |
Feb 17, 2010 | 9.345 | 9.355 | 9.285 | 9.319 | 1,582,000 | +0.05(+0.58%) |
Feb 16, 2010 | 9.149 | 9.278 | 9.074 | 9.265 | 2,388,596 | +0.18(+2.02%) |
Feb 12, 2010 | 8.927 | 9.082 | 9.082 | 9.082 | 2,775,561 | +0.05(+0.60%) |
Feb 11, 2010 | 8.973 | 9.051 | 8.888 | 9.028 | 4,367,622 | +0.04(+0.46%) |
Feb 10, 2010 | 8.935 | 9.053 | 8.868 | 8.986 | 8,470,617 | +0.04(+0.49%) |
Feb 09, 2010 | 8.924 | 9.015 | 8.770 | 8.943 | 5,490,221 | +0.11(+1.26%) |
Feb 08, 2010 | 8.981 | 9.028 | 8.808 | 8.832 | 5,500,937 | -0.15(-1.64%) |
Feb 05, 2010 | 8.927 | 9.020 | 8.690 | 8.979 | 6,042,472 | +0.06(+0.69%) |
Feb 04, 2010 | 9.159 | 9.190 | 8.917 | 8.917 | 4,859,145 | -0.33(-3.57%) |
Feb 03, 2010 | 9.319 | 9.337 | 9.229 | 9.247 | 3,534,848 | -0.14(-1.48%) |
Feb 02, 2010 | 9.211 | 9.394 | 9.180 | 9.386 | 3,976,646 | +0.18(+1.99%) |
Feb 01, 2010 | 9.144 | 9.218 | 9.128 | 9.203 | 1,403,642 | +0.11(+1.19%) |
Jan 29, 2010 | 9.211 | 9.296 | 9.046 | 9.095 | 3,463,367 | -0.05(-0.54%) |
Jan 28, 2010 | 9.327 | 9.334 | 9.074 | 9.144 | 3,471,371 | -0.13(-1.36%) |
Jan 27, 2010 | 9.141 | 9.285 | 9.066 | 9.270 | 3,351,042 | +0.13(+1.44%) |
Jan 26, 2010 | 9.157 | 9.368 | 9.131 | 9.138 | 4,016,645 | -0.00(-0.03%) |
Jan 25, 2010 | 9.123 | 9.218 | 9.071 | 9.141 | 3,042,957 | +0.10(+1.05%) |
Jan 22, 2010 | 9.234 | 9.273 | 9.015 | 9.046 | 3,267,441 | -0.22(-2.39%) |
Jan 21, 2010 | 9.445 | 9.499 | 9.206 | 9.267 | 1,742,239 | -0.20(-2.15%) |
Jan 20, 2010 | 9.481 | 9.492 | 9.374 | 9.471 | 1,611,097 | -0.08(-0.81%) |
Jan 19, 2010 | 9.371 | 9.559 | 9.345 | 9.548 | 1,741,662 | +0.16(+1.73%) |
Jan 15, 2010 | 9.481 | 9.386 | 9.386 | 9.386 | 1,646,256 | -0.13(-1.33%) |
Jan 14, 2010 | 9.450 | 9.530 | 9.360 | 9.512 | 2,422,041 | +0.04(+0.38%) |
Jan 13, 2010 | 9.394 | 9.497 | 9.337 | 9.476 | 1,816,377 | +0.10(+1.10%) |
Jan 12, 2010 | 9.541 | 9.560 | 9.347 | 9.373 | 3,316,833 | -0.06(-0.66%) |
Jan 11, 2010 | 9.432 | 9.471 | 9.391 | 9.435 | 2,564,565 | +0.04(+0.44%) |
Jan 08, 2010 | 9.358 | 9.425 | 9.306 | 9.394 | 1,853,615 | -0.03(-0.27%) |
Jan 07, 2010 | 9.262 | 9.432 | 9.244 | 9.420 | 7,083,821 | +0.14(+1.53%) |
Jan 06, 2010 | 9.260 | 9.293 | 9.175 | 9.278 | 1,622,495 | +0.02(+0.25%) |
Jan 05, 2010 | 9.138 | 9.273 | 9.100 | 9.255 | 6,624,549 | +0.11(+1.21%) |
Jan 04, 2010 | 9.002 | 9.159 | 9.002 | 9.144 | 798,727 | +0.19(+2.16%) |
Dec 31, 2009 | 9.056 | 8.950 | 8.950 | 8.950 | 451,411 | -0.08(-0.86%) |
Dec 30, 2009 | 9.033 | 9.048 | 8.999 | 9.028 | 361,556 | -0.04(-0.40%) |
Dec 29, 2009 | 9.110 | 9.110 | 9.061 | 9.064 | 900,310 | -0.01(-0.06%) |
Dec 28, 2009 | 9.138 | 9.154 | 9.038 | 9.069 | 458,923 | -0.03(-0.34%) |
Dec 24, 2009 | 9.043 | 9.123 | 9.043 | 9.100 | 160,503 | +0.07(+0.74%) |
Dec 23, 2009 | 9.046 | 9.056 | 8.973 | 9.033 | 1,559,127 | -0.01(-0.11%) |
Dec 22, 2009 | 8.875 | 9.043 | 8.875 | 9.043 | 912,518 | +0.18(+2.07%) |
Dec 21, 2009 | 8.863 | 8.881 | 8.832 | 8.860 | 752,535 | +0.09(+0.97%) |
Dec 18, 2009 | 8.832 | 8.832 | 8.692 | 8.775 | 1,353,634 | -0.02(-0.23%) |
Dec 17, 2009 | 8.868 | 8.896 | 8.790 | 8.796 | 1,822,644 | -0.13(-1.42%) |
Dec 16, 2009 | 8.901 | 9.003 | 8.901 | 8.922 | 2,520,297 | +0.09(+0.99%) |
Dec 15, 2009 | 8.909 | 8.961 | 8.819 | 8.834 | 721,099 | -0.14(-1.52%) |
Dec 14, 2009 | 8.945 | 8.971 | 8.930 | 8.971 | 827,983 | +0.11(+1.25%) |
Dec 11, 2009 | 8.816 | 8.860 | 8.757 | 8.860 | 529,920 | +0.10(+1.15%) |
Dec 10, 2009 | 8.723 | 8.808 | 8.723 | 8.759 | 705,067 | +0.04(+0.44%) |
Dec 09, 2009 | 8.692 | 8.732 | 8.633 | 8.721 | 1,286,248 | +0.01(+0.06%) |
Dec 08, 2009 | 8.767 | 8.767 | 8.690 | 8.716 | 1,758,035 | -0.09(-0.97%) |
Dec 07, 2009 | 8.829 | 8.930 | 8.770 | 8.801 | 3,410,539 | -0.08(-0.87%) |
Dec 04, 2009 | 8.961 | 8.961 | 8.718 | 8.878 | 3,940,685 | +0.12(+1.41%) |
Dec 03, 2009 | 8.973 | 9.115 | 8.721 | 8.754 | 5,089,830 | -0.20(-2.22%) |
Dec 02, 2009 | 8.870 | 8.992 | 8.850 | 8.953 | 1,961,050 | +0.06(+0.70%) |
Dec 01, 2009 | 8.917 | 8.952 | 8.847 | 8.891 | 2,866,216 | +0.05(+0.55%) |
Nov 30, 2009 | 8.780 | 8.857 | 8.677 | 8.842 | 3,371,413 | -0.01(-0.12%) |
Nov 27, 2009 | 8.765 | 8.852 | 8.620 | 8.852 | 3,531,773 | -0.12(-1.32%) |
Nov 25, 2009 | 8.979 | 8.994 | 8.940 | 8.971 | 2,054,679 | +0.02(+0.17%) |
Nov 24, 2009 | 8.950 | 8.973 | 8.873 | 8.955 | 7,104,592 | +0.01(+0.09%) |
Nov 23, 2009 | 8.968 | 9.020 | 8.899 | 8.948 | 11,945,929 | +0.11(+1.28%) |
Nov 20, 2009 | 8.803 | 8.865 | 8.780 | 8.834 | 1,388,556 | -0.05(-0.58%) |
Nov 19, 2009 | 8.973 | 9.025 | 8.826 | 8.886 | 2,255,236 | -0.18(-1.99%) |
Nov 18, 2009 | 9.079 | 9.123 | 9.033 | 9.066 | 2,629,454 | +0.00(+0.03%) |
Nov 17, 2009 | 9.007 | 9.084 | 8.994 | 9.064 | 2,131,276 | +0.02(+0.17%) |
Nov 16, 2009 | 8.989 | 9.118 | 8.989 | 9.048 | 3,584,798 | +0.12(+1.33%) |
Nov 13, 2009 | 8.943 | 9.004 | 8.873 | 8.930 | 4,010,983 | +0.03(+0.38%) |
Nov 12, 2009 | 9.059 | 9.100 | 8.878 | 8.896 | 6,212,860 | -0.21(-2.32%) |
Nov 11, 2009 | 9.077 | 9.185 | 9.071 | 9.108 | 2,318,647 | +0.12(+1.35%) |
Nov 10, 2009 | 9.033 | 9.048 | 8.935 | 8.986 | 2,057,029 | -0.07(-0.83%) |
Nov 09, 2009 | 8.875 | 9.074 | 8.814 | 9.061 | 2,491,812 | +0.31(+3.54%) |
Nov 06, 2009 | 8.535 | 8.775 | 8.533 | 8.752 | 2,363,326 | +0.08(+0.92%) |
Nov 05, 2009 | 8.656 | 8.677 | 8.512 | 8.672 | 5,563,440 | +0.09(+1.02%) |
Nov 04, 2009 | 8.834 | 8.888 | 8.563 | 8.584 | 3,806,475 | -0.07(-0.86%) |
Nov 03, 2009 | 8.489 | 8.694 | 8.427 | 8.659 | 3,607,016 | +0.07(+0.84%) |
Nov 02, 2009 | 8.656 | 8.796 | 8.437 | 8.587 | 5,345,192 | -0.02(-0.21%) |
Oct 30, 2009 | 8.917 | 8.917 | 8.563 | 8.605 | 7,244,643 | -0.37(-4.11%) |
Oct 29, 2009 | 8.667 | 8.994 | 8.667 | 8.973 | 7,516,184 | +0.47(+5.49%) |
Oct 28, 2009 | 8.747 | 8.767 | 8.489 | 8.507 | 8,975,632 | -0.26(-3.00%) |
Oct 27, 2009 | 8.896 | 8.950 | 8.747 | 8.770 | 3,747,225 | -0.10(-1.08%) |
Oct 26, 2009 | 9.131 | 9.211 | 8.814 | 8.865 | 6,138,370 | -0.27(-2.94%) |
Oct 23, 2009 | 9.208 | 9.216 | 9.089 | 9.133 | 1,907,881 | -0.28(-2.93%) |
Oct 22, 2009 | 9.164 | 9.435 | 9.146 | 9.409 | 2,887,565 | +0.30(+3.31%) |
Oct 21, 2009 | 9.195 | 9.352 | 9.087 | 9.108 | 2,592,356 | -0.14(-1.51%) |
Oct 20, 2009 | 9.239 | 9.267 | 9.224 | 9.247 | 1,662,063 | -0.17(-1.81%) |
Oct 19, 2009 | 9.386 | 9.494 | 9.358 | 9.417 | 2,089,846 | +0.07(+0.74%) |
Oct 16, 2009 | 9.378 | 9.396 | 9.242 | 9.347 | 1,943,723 | -0.20(-2.08%) |
Oct 15, 2009 | 9.505 | 9.590 | 9.391 | 9.546 | 2,264,264 | -0.05(-0.54%) |
Oct 14, 2009 | 9.458 | 9.610 | 9.394 | 9.597 | 2,452,895 | +0.32(+3.48%) |
Oct 13, 2009 | 9.389 | 9.396 | 9.208 | 9.275 | 3,125,115 | -0.18(-1.88%) |
Oct 12, 2009 | 9.476 | 9.551 | 9.430 | 9.453 | 2,318,639 | -0.01(-0.05%) |
Oct 09, 2009 | 9.430 | 9.479 | 9.368 | 9.458 | 1,230,097 | +0.03(+0.30%) |
Oct 08, 2009 | 9.479 | 9.554 | 9.420 | 9.430 | 2,200,015 | +0.04(+0.43%) |
Oct 07, 2009 | 9.342 | 9.399 | 9.275 | 9.389 | 1,769,534 | +0.03(+0.34%) |
Oct 06, 2009 | 9.270 | 9.443 | 9.172 | 9.358 | 1,944,394 | +0.21(+2.25%) |
Oct 05, 2009 | 9.025 | 9.162 | 8.968 | 9.151 | 1,434,488 | +0.18(+1.95%) |
Oct 02, 2009 | 8.803 | 9.108 | 8.754 | 8.976 | 5,672,085 | +0.01(+0.14%) |
Oct 01, 2009 | 9.291 | 9.304 | 8.963 | 8.964 | 3,590,491 | -0.35(-3.79%) |
Sep 30, 2009 | 9.456 | 9.543 | 9.242 | 9.316 | 2,742,020 | -0.04(-0.41%) |
Sep 29, 2009 | 9.420 | 9.548 | 9.311 | 9.355 | 1,189,411 | -0.09(-0.96%) |
Sep 28, 2009 | 9.007 | 9.458 | 9.007 | 9.445 | 3,185,132 | +0.46(+5.14%) |
Sep 25, 2009 | 8.968 | 9.100 | 8.904 | 8.984 | 1,073,398 | -0.03(-0.37%) |
Sep 24, 2009 | 9.242 | 9.265 | 8.961 | 9.017 | 2,766,719 | -0.15(-1.66%) |
Sep 23, 2009 | 9.360 | 9.430 | 9.141 | 9.169 | 1,132,485 | -0.19(-2.04%) |
Sep 22, 2009 | 9.355 | 9.417 | 9.327 | 9.360 | 1,064,137 | +0.07(+0.78%) |
Sep 21, 2009 | 9.345 | 9.347 | 9.224 | 9.288 | 846,144 | -0.10(-1.07%) |
Sep 18, 2009 | 9.502 | 9.515 | 9.340 | 9.389 | 3,402,244 | -0.08(-0.82%) |
Sep 17, 2009 | 9.582 | 9.757 | 9.430 | 9.466 | 2,569,618 | +0.02(+0.23%) |
Sep 16, 2009 | 9.350 | 9.636 | 9.296 | 9.444 | 4,388,118 | +0.18(+1.99%) |
Sep 15, 2009 | 9.296 | 9.345 | 9.236 | 9.260 | 2,674,296 | +0.02(+0.22%) |
Sep 14, 2009 | 9.043 | 9.265 | 8.963 | 9.239 | 629,385 | +0.12(+1.27%) |
Sep 11, 2009 | 9.074 | 9.175 | 8.997 | 9.123 | 2,519,905 | +0.05(+0.57%) |
Sep 10, 2009 | 8.986 | 9.100 | 8.770 | 9.071 | 5,637,233 | +0.12(+1.32%) |
Sep 09, 2009 | 8.814 | 8.981 | 8.762 | 8.953 | 1,597,842 | +0.17(+1.97%) |
Sep 08, 2009 | 8.865 | 8.868 | 8.703 | 8.780 | 542,271 | +0.08(+0.89%) |
Sep 04, 2009 | 8.692 | 8.705 | 8.561 | 8.703 | 1,899,931 | +0.02(+0.21%) |
Sep 03, 2009 | 8.538 | 8.685 | 8.481 | 8.685 | 1,712,378 | +0.19(+2.29%) |
Sep 02, 2009 | 8.491 | 8.587 | 8.401 | 8.491 | 2,590,898 | -0.04(-0.52%) |
Sep 01, 2009 | 8.935 | 9.056 | 8.499 | 8.535 | 4,531,103 | -0.52(-5.70%) |
Aug 31, 2009 | 8.873 | 9.071 | 8.873 | 9.051 | 3,200,598 | -0.01(-0.14%) |
Aug 28, 2009 | 9.025 | 9.115 | 8.930 | 9.064 | 3,388,314 | +0.11(+1.24%) |
Aug 27, 2009 | 8.873 | 8.973 | 8.669 | 8.953 | 1,203,776 | +0.09(+0.99%) |
Aug 26, 2009 | 8.917 | 8.927 | 8.767 | 8.865 | 4,654,125 | -0.05(-0.58%) |
Aug 25, 2009 | 8.806 | 9.025 | 8.806 | 8.917 | 3,000,123 | +0.20(+2.25%) |
Aug 24, 2009 | 8.829 | 8.937 | 8.687 | 8.721 | 2,343,280 | -0.02(-0.24%) |
Aug 21, 2009 | 8.522 | 8.798 | 8.522 | 8.741 | 1,658,899 | +0.26(+3.01%) |
Aug 20, 2009 | 8.435 | 8.540 | 8.378 | 8.486 | 1,923,723 | +0.11(+1.36%) |
Aug 19, 2009 | 8.182 | 8.427 | 8.161 | 8.373 | 2,854,384 | +0.07(+0.81%) |
Aug 18, 2009 | 8.177 | 8.329 | 8.159 | 8.306 | 2,182,292 | +0.10(+1.26%) |
Aug 17, 2009 | 8.300 | 8.308 | 8.130 | 8.202 | 3,572,637 | -0.28(-3.34%) |
Aug 14, 2009 | 8.587 | 8.587 | 8.373 | 8.486 | 3,350,929 | -0.11(-1.23%) |
Aug 13, 2009 | 8.507 | 8.612 | 8.409 | 8.592 | 2,670,193 | +0.15(+1.83%) |
Aug 12, 2009 | 8.153 | 8.509 | 8.146 | 8.437 | 4,608,076 | +0.28(+3.45%) |
Aug 11, 2009 | 8.406 | 8.406 | 8.130 | 8.156 | 4,208,600 | -0.29(-3.45%) |
Aug 10, 2009 | 8.478 | 8.569 | 8.329 | 8.447 | 2,738,498 | -0.07(-0.88%) |
Aug 07, 2009 | 8.391 | 8.597 | 8.380 | 8.522 | 2,546,377 | +0.24(+2.93%) |
Aug 06, 2009 | 8.471 | 8.486 | 8.134 | 8.280 | 2,471,588 | -0.09(-1.11%) |
Aug 05, 2009 | 8.280 | 8.414 | 8.135 | 8.373 | 2,149,612 | +0.16(+1.91%) |
Aug 04, 2009 | 7.988 | 8.231 | 7.960 | 8.215 | 2,825,453 | +0.21(+2.64%) |
Aug 03, 2009 | 7.921 | 8.006 | 7.883 | 8.004 | 1,341,740 | +0.19(+2.41%) |
Jul 31, 2009 | 7.754 | 7.847 | 7.715 | 7.816 | 4,110,829 | +0.05(+0.66%) |
Jul 30, 2009 | 7.689 | 7.888 | 7.656 | 7.764 | 3,466,861 | +0.22(+2.98%) |
Jul 29, 2009 | 7.522 | 7.591 | 7.501 | 7.540 | 482,987 | -0.04(-0.48%) |
Jul 28, 2009 | 7.627 | 7.656 | 7.501 | 7.576 | 1,365,272 | -0.11(-1.44%) |
Jul 27, 2009 | 7.633 | 7.733 | 7.630 | 7.687 | 1,394,175 | +0.13(+1.78%) |
Jul 24, 2009 | 7.413 | 7.576 | 7.370 | 7.553 | 992 | +0.11(+1.45%) |
Jul 23, 2009 | 7.148 | 7.475 | 7.140 | 7.444 | 4,398,162 | +0.32(+4.56%) |
Jul 22, 2009 | 6.980 | 7.168 | 6.980 | 7.119 | 1,796,006 | +0.07(+1.02%) |
Jul 21, 2009 | 7.081 | 7.130 | 6.996 | 7.047 | 1,597,121 | +0.00(+0.04%) |
Jul 20, 2009 | 6.954 | 7.061 | 6.954 | 7.045 | 1,158,790 | +0.12(+1.67%) |
Jul 17, 2009 | 6.942 | 6.975 | 6.874 | 6.929 | 867,524 | -0.04(-0.52%) |
Jul 16, 2009 | 6.828 | 7.019 | 6.807 | 6.965 | 1,702,043 | +0.07(+1.01%) |
Jul 15, 2009 | 6.699 | 6.965 | 6.699 | 6.895 | 1,866,723 | +0.28(+4.21%) |
Jul 14, 2009 | 6.707 | 6.707 | 6.568 | 6.617 | 1,744,206 | -0.07(-1.00%) |
Jul 13, 2009 | 6.485 | 6.694 | 6.483 | 6.684 | 1,679,666 | +0.37(+5.93%) |
Jul 10, 2009 | 6.359 | 6.359 | 6.258 | 6.310 | 1,534,268 | -0.09(-1.41%) |
Jul 09, 2009 | 6.392 | 6.483 | 6.348 | 6.400 | 1,546,120 | +0.08(+1.26%) |
Jul 08, 2009 | 6.490 | 6.506 | 6.199 | 6.320 | 4,423,292 | -0.12(-1.80%) |
Jul 07, 2009 | 6.624 | 6.635 | 6.423 | 6.436 | 2,281,044 | -0.21(-3.14%) |
Jul 06, 2009 | 6.511 | 6.650 | 6.511 | 6.645 | 1,423,572 | +0.08(+1.22%) |
Jul 02, 2009 | 6.802 | 6.802 | 6.562 | 6.565 | 1,525,934 | -0.32(-4.68%) |