Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.36 | 10.51 | 10.26 | 10.34 | 101,149,832 | +0.02(+0.16%) |
Jan 28, 2010 | 10.57 | 10.58 | 10.31 | 10.32 | 91,936,472 | -0.21(-1.95%) |
Jan 27, 2010 | 10.41 | 10.58 | 10.34 | 10.53 | 98,559,560 | +0.12(+1.17%) |
Jan 26, 2010 | 10.37 | 10.47 | 10.32 | 10.41 | 78,690,696 | -0.04(-0.37%) |
Jan 25, 2010 | 10.66 | 10.67 | 10.44 | 10.44 | 88,927,200 | -0.06(-0.58%) |
Jan 22, 2010 | 10.67 | 11.04 | 10.47 | 10.51 | 111,370,288 | -0.16(-1.45%) |
Jan 21, 2010 | 11.10 | 11.16 | 10.62 | 10.66 | 139,287,856 | -0.39(-3.51%) |
Jan 20, 2010 | 11.11 | 11.28 | 11.01 | 11.05 | 143,019,920 | -0.03(-0.30%) |
Jan 19, 2010 | 10.82 | 11.12 | 10.80 | 11.08 | 141,374,816 | +0.28(+2.62%) |
Jan 15, 2010 | 10.77 | 10.80 | 10.80 | 10.80 | 138,289,728 | +0.06(+0.57%) |
Jan 14, 2010 | 10.64 | 10.80 | 10.60 | 10.74 | 85,309,432 | +0.09(+0.89%) |
Jan 13, 2010 | 10.46 | 10.69 | 10.46 | 10.64 | 107,412,136 | +0.24(+2.34%) |
Jan 12, 2010 | 10.42 | 10.52 | 10.33 | 10.40 | 74,490,008 | -0.03(-0.32%) |
Jan 11, 2010 | 10.43 | 10.50 | 10.34 | 10.43 | 58,561,452 | +0.08(+0.80%) |
Jan 08, 2010 | 10.32 | 10.37 | 10.26 | 10.35 | 54,882,644 | +0.08(+0.81%) |
Jan 07, 2010 | 10.33 | 10.34 | 10.23 | 10.27 | 71,160,896 | -0.04(-0.38%) |
Jan 06, 2010 | 10.34 | 10.42 | 10.26 | 10.31 | 74,728,264 | -0.03(-0.32%) |
Jan 05, 2010 | 10.48 | 10.49 | 10.28 | 10.34 | 78,279,624 | -0.15(-1.43%) |
Jan 04, 2010 | 10.12 | 10.49 | 10.10 | 10.49 | 94,006,208 | +0.41(+4.07%) |
Dec 31, 2009 | 10.19 | 10.08 | 10.08 | 10.08 | 46,341,368 | -0.17(-1.68%) |
Dec 30, 2009 | 10.24 | 10.30 | 10.18 | 10.25 | 33,003,012 | -0.03(-0.32%) |
Dec 29, 2009 | 10.31 | 10.37 | 10.27 | 10.28 | 35,494,560 | -0.04(-0.38%) |
Dec 28, 2009 | 10.35 | 10.37 | 10.27 | 10.32 | 35,101,520 | +0.02(+0.16%) |
Dec 24, 2009 | 10.34 | 10.36 | 10.26 | 10.31 | 23,345,694 | +0.01(+0.11%) |
Dec 23, 2009 | 10.39 | 10.42 | 10.27 | 10.29 | 50,468,456 | -0.02(-0.16%) |
Dec 22, 2009 | 10.42 | 10.46 | 10.27 | 10.31 | 64,781,968 | +0.00(+0.00%) |
Dec 21, 2009 | 10.20 | 10.47 | 10.18 | 10.31 | 70,641,432 | +0.17(+1.69%) |
Dec 18, 2009 | 10.17 | 10.24 | 10.11 | 10.14 | 112,360,248 | +0.04(+0.44%) |
Dec 17, 2009 | 10.18 | 10.18 | 10.01 | 10.10 | 79,947,704 | -0.08(-0.82%) |
Dec 16, 2009 | 10.18 | 10.28 | 10.15 | 10.18 | 72,376,168 | +0.04(+0.44%) |
Dec 15, 2009 | 10.12 | 10.23 | 10.06 | 10.13 | 62,494,508 | -0.06(-0.60%) |
Dec 14, 2009 | 10.18 | 10.20 | 10.08 | 10.20 | 92,462,448 | +0.06(+0.55%) |
Dec 11, 2009 | 10.18 | 10.24 | 10.12 | 10.14 | 55,744,852 | -0.01(-0.11%) |
Dec 10, 2009 | 10.23 | 10.25 | 10.11 | 10.15 | 65,501,140 | +0.04(+0.44%) |
Dec 09, 2009 | 9.990 | 10.12 | 9.901 | 10.11 | 132,158,112 | +0.27(+2.70%) |
Dec 08, 2009 | 10.00 | 10.01 | 9.768 | 9.840 | 144,351,376 | -0.17(-1.66%) |
Dec 07, 2009 | 10.24 | 10.29 | 9.996 | 10.01 | 137,256,720 | -0.24(-2.33%) |
Dec 04, 2009 | 10.43 | 10.50 | 10.22 | 10.24 | 90,332,088 | -0.08(-0.81%) |
Dec 03, 2009 | 10.43 | 10.46 | 10.30 | 10.33 | 74,046,592 | -0.06(-0.53%) |
Dec 02, 2009 | 10.49 | 10.52 | 10.24 | 10.38 | 86,009,376 | -0.06(-0.58%) |
Dec 01, 2009 | 10.27 | 10.44 | 10.07 | 10.44 | 128,315,016 | +0.38(+3.74%) |
Nov 30, 2009 | 10.15 | 10.22 | 10.07 | 10.07 | 106,956,056 | -0.04(-0.44%) |
Nov 27, 2009 | 10.02 | 10.20 | 9.973 | 10.11 | 41,204,328 | -0.19(-1.83%) |
Nov 25, 2009 | 10.22 | 10.32 | 10.11 | 10.30 | 76,049,288 | +0.16(+1.53%) |
Nov 24, 2009 | 10.31 | 10.32 | 10.06 | 10.15 | 105,620,336 | -0.12(-1.19%) |
Nov 23, 2009 | 10.24 | 10.47 | 10.23 | 10.27 | 132,850,408 | +0.09(+0.93%) |
Nov 20, 2009 | 10.06 | 10.24 | 10.04 | 10.17 | 110,050,632 | +0.14(+1.38%) |
Nov 19, 2009 | 10.01 | 10.07 | 9.874 | 10.03 | 74,397,608 | -0.04(-0.44%) |
Nov 18, 2009 | 9.935 | 10.11 | 9.868 | 10.08 | 88,091,976 | +0.14(+1.39%) |
Nov 17, 2009 | 9.890 | 9.946 | 9.824 | 9.940 | 61,476,060 | +0.00(+0.00%) |
Nov 16, 2009 | 9.779 | 9.973 | 9.768 | 9.940 | 74,236,904 | +0.19(+1.99%) |
Nov 13, 2009 | 9.752 | 9.846 | 9.702 | 9.746 | 66,516,772 | -0.02(-0.17%) |
Nov 12, 2009 | 9.752 | 9.896 | 9.685 | 9.763 | 71,605,168 | +0.00(+0.00%) |
Nov 11, 2009 | 9.791 | 9.874 | 9.702 | 9.763 | 63,950,904 | +0.03(+0.34%) |
Nov 10, 2009 | 9.597 | 9.830 | 9.547 | 9.730 | 92,002,336 | +0.07(+0.75%) |
Nov 09, 2009 | 9.475 | 9.658 | 9.436 | 9.658 | 83,335,808 | +0.26(+2.77%) |
Nov 06, 2009 | 9.425 | 9.430 | 9.320 | 9.397 | 65,164,912 | +0.03(+0.35%) |
Nov 05, 2009 | 9.480 | 9.558 | 9.320 | 9.364 | 100,420,832 | -0.02(-0.18%) |
Nov 04, 2009 | 9.380 | 9.536 | 9.347 | 9.380 | 94,544,168 | +0.02(+0.24%) |
Nov 03, 2009 | 9.364 | 9.392 | 9.264 | 9.358 | 95,117,120 | -0.03(-0.35%) |
Nov 02, 2009 | 9.447 | 9.530 | 9.325 | 9.392 | 110,498,096 | -0.04(-0.47%) |
Oct 30, 2009 | 9.674 | 9.691 | 9.408 | 9.436 | 118,137,960 | -0.29(-2.96%) |
Oct 29, 2009 | 9.552 | 9.730 | 9.480 | 9.724 | 103,218,648 | +0.19(+1.98%) |
Oct 28, 2009 | 9.536 | 9.658 | 9.497 | 9.536 | 108,157,816 | -0.03(-0.29%) |
Oct 27, 2009 | 9.574 | 9.658 | 9.525 | 9.563 | 106,804,528 | +0.08(+0.82%) |
Oct 26, 2009 | 9.646 | 9.735 | 9.447 | 9.486 | 116,342,936 | -0.07(-0.75%) |
Oct 23, 2009 | 9.569 | 9.591 | 9.508 | 9.558 | 110,337,224 | -0.17(-1.77%) |
Oct 22, 2009 | 9.630 | 9.752 | 9.585 | 9.730 | 103,533,528 | +0.08(+0.86%) |
Oct 21, 2009 | 9.973 | 9.990 | 9.646 | 9.646 | 176,120,640 | -0.29(-2.90%) |
Oct 20, 2009 | 10.00 | 10.14 | 9.829 | 9.935 | 162,720,384 | -0.03(-0.28%) |
Oct 19, 2009 | 9.779 | 10.05 | 9.741 | 9.962 | 168,478,784 | +0.12(+1.18%) |
Oct 16, 2009 | 9.768 | 9.912 | 9.730 | 9.846 | 121,829,792 | +0.06(+0.62%) |
Oct 15, 2009 | 9.624 | 9.829 | 9.580 | 9.785 | 223,823,344 | +0.16(+1.67%) |
Oct 14, 2009 | 9.347 | 9.752 | 9.225 | 9.624 | 245,733,088 | +0.33(+3.52%) |
Oct 13, 2009 | 9.358 | 9.414 | 9.264 | 9.297 | 116,544,680 | -0.18(-1.87%) |
Oct 12, 2009 | 9.365 | 9.491 | 9.320 | 9.475 | 107,373,640 | +0.10(+1.06%) |
Oct 09, 2009 | 9.248 | 9.433 | 9.203 | 9.375 | 86,776,296 | +0.12(+1.32%) |
Oct 08, 2009 | 9.375 | 9.386 | 9.220 | 9.253 | 80,691,184 | +0.01(+0.06%) |
Oct 07, 2009 | 9.275 | 9.331 | 9.220 | 9.248 | 75,795,392 | -0.05(-0.54%) |
Oct 06, 2009 | 9.198 | 9.405 | 9.142 | 9.297 | 99,571,112 | +0.21(+2.32%) |
Oct 05, 2009 | 8.959 | 9.142 | 8.904 | 9.087 | 74,589,648 | +0.14(+1.55%) |
Oct 02, 2009 | 9.065 | 9.153 | 8.910 | 8.948 | 90,966,208 | -0.07(-0.80%) |
Oct 01, 2009 | 9.142 | 9.159 | 9.020 | 9.020 | 98,340,552 | -0.15(-1.63%) |
Sep 30, 2009 | 9.353 | 9.358 | 9.109 | 9.170 | 112,418,400 | -0.12(-1.31%) |
Sep 29, 2009 | 9.181 | 9.386 | 9.115 | 9.292 | 119,482,848 | +0.03(+0.30%) |
Sep 28, 2009 | 9.109 | 9.275 | 9.092 | 9.264 | 53,048,424 | +0.18(+1.95%) |
Sep 25, 2009 | 9.103 | 9.214 | 9.076 | 9.087 | 65,588,052 | -0.02(-0.24%) |
Sep 24, 2009 | 9.109 | 9.148 | 9.026 | 9.109 | 93,435,592 | +0.01(+0.06%) |
Sep 23, 2009 | 9.342 | 9.353 | 9.092 | 9.103 | 86,872,888 | -0.21(-2.20%) |
Sep 22, 2009 | 9.336 | 9.380 | 9.198 | 9.308 | 108,207,176 | +0.09(+0.96%) |
Sep 21, 2009 | 9.164 | 9.259 | 9.126 | 9.220 | 64,867,276 | +0.07(+0.79%) |
Sep 18, 2009 | 9.126 | 9.308 | 9.070 | 9.148 | 121,064,488 | +0.02(+0.24%) |
Sep 17, 2009 | 9.065 | 9.203 | 9.009 | 9.126 | 76,170,280 | +0.15(+1.65%) |
Sep 16, 2009 | 9.065 | 9.109 | 8.954 | 8.978 | 82,537,544 | -0.00(-0.05%) |
Sep 15, 2009 | 9.081 | 9.081 | 8.926 | 8.982 | 72,503,624 | -0.08(-0.92%) |
Sep 14, 2009 | 8.982 | 9.109 | 8.921 | 9.065 | 61,866,180 | +0.06(+0.68%) |
Sep 11, 2009 | 9.087 | 9.126 | 8.998 | 9.004 | 55,964,656 | -0.05(-0.55%) |
Sep 10, 2009 | 8.987 | 9.087 | 8.987 | 9.054 | 83,010,416 | +0.09(+1.05%) |
Sep 09, 2009 | 9.009 | 9.026 | 8.915 | 8.959 | 72,600,176 | -0.02(-0.25%) |
Sep 08, 2009 | 9.081 | 9.087 | 8.926 | 8.982 | 68,269,560 | -0.10(-1.10%) |
Sep 04, 2009 | 8.865 | 9.092 | 8.860 | 9.081 | 53,371,636 | +0.17(+1.93%) |
Sep 03, 2009 | 8.893 | 8.987 | 8.838 | 8.910 | 64,077,420 | -0.17(-1.89%) |
Sep 02, 2009 | 9.059 | 9.142 | 8.937 | 9.081 | 72,114,368 | +0.02(+0.18%) |
Sep 01, 2009 | 9.164 | 9.264 | 9.004 | 9.065 | 71,207,112 | -0.19(-2.04%) |
Aug 31, 2009 | 9.214 | 9.325 | 9.148 | 9.253 | 64,154,652 | -0.06(-0.65%) |
Aug 28, 2009 | 9.347 | 9.358 | 9.220 | 9.314 | 60,484,324 | -0.03(-0.30%) |
Aug 27, 2009 | 9.231 | 9.380 | 9.198 | 9.342 | 54,475,864 | +0.05(+0.54%) |
Aug 26, 2009 | 9.303 | 9.353 | 9.220 | 9.292 | 65,925,052 | -0.02(-0.18%) |
Aug 25, 2009 | 9.303 | 9.408 | 9.242 | 9.308 | 73,379,880 | +0.04(+0.42%) |
Aug 24, 2009 | 9.270 | 9.303 | 9.203 | 9.270 | 56,258,560 | +0.05(+0.54%) |
Aug 21, 2009 | 9.137 | 9.264 | 9.015 | 9.220 | 116,973,480 | +0.23(+2.53%) |
Aug 20, 2009 | 9.115 | 9.115 | 8.976 | 8.993 | 77,828,984 | -0.08(-0.86%) |
Aug 19, 2009 | 8.838 | 9.115 | 8.810 | 9.070 | 83,785,824 | +0.22(+2.44%) |
Aug 18, 2009 | 8.799 | 8.887 | 8.752 | 8.854 | 66,248,576 | +0.14(+1.59%) |
Aug 17, 2009 | 8.627 | 8.854 | 8.616 | 8.716 | 81,302,936 | -0.02(-0.25%) |
Aug 14, 2009 | 8.793 | 8.793 | 8.610 | 8.738 | 60,952,184 | -0.02(-0.19%) |
Aug 13, 2009 | 8.799 | 8.810 | 8.666 | 8.754 | 67,573,144 | -0.03(-0.38%) |
Aug 12, 2009 | 8.782 | 8.865 | 8.727 | 8.788 | 63,958,780 | +0.02(+0.19%) |
Aug 11, 2009 | 8.754 | 8.838 | 8.727 | 8.771 | 50,501,876 | -0.04(-0.50%) |
Aug 10, 2009 | 8.782 | 8.854 | 8.760 | 8.815 | 50,724,652 | -0.03(-0.31%) |
Aug 07, 2009 | 8.815 | 8.959 | 8.799 | 8.843 | 71,836,048 | +0.09(+1.08%) |
Aug 06, 2009 | 8.799 | 8.815 | 8.699 | 8.749 | 68,760,928 | -0.04(-0.50%) |
Aug 05, 2009 | 8.854 | 8.865 | 8.671 | 8.793 | 105,962,352 | -0.11(-1.24%) |
Aug 04, 2009 | 8.838 | 8.965 | 8.815 | 8.904 | 88,418,808 | +0.03(+0.31%) |
Aug 03, 2009 | 8.932 | 8.948 | 8.754 | 8.876 | 91,148,176 | +0.05(+0.56%) |
Jul 31, 2009 | 8.926 | 8.965 | 8.810 | 8.826 | 77,518,176 | -0.01(-0.06%) |
Jul 30, 2009 | 8.843 | 9.009 | 8.804 | 8.832 | 87,490,376 | +0.11(+1.21%) |
Jul 29, 2009 | 8.865 | 8.910 | 8.666 | 8.727 | 109,918,472 | -0.16(-1.75%) |
Jul 28, 2009 | 9.137 | 9.231 | 8.843 | 8.882 | 136,025,696 | -0.31(-3.38%) |
Jul 27, 2009 | 9.159 | 9.225 | 9.081 | 9.192 | 85,624,328 | +0.06(+0.67%) |
Jul 24, 2009 | 8.893 | 9.142 | 8.882 | 9.131 | 92,035,560 | +0.18(+2.04%) |
Jul 23, 2009 | 8.893 | 9.087 | 8.815 | 8.948 | 105,922,768 | +0.16(+1.76%) |
Jul 22, 2009 | 8.682 | 9.126 | 8.644 | 8.793 | 150,908,384 | +0.09(+1.08%) |
Jul 21, 2009 | 8.544 | 8.743 | 8.511 | 8.699 | 99,991,984 | +0.24(+2.88%) |
Jul 20, 2009 | 8.328 | 8.472 | 8.173 | 8.455 | 99,643,056 | +0.17(+2.01%) |
Jul 17, 2009 | 8.355 | 8.378 | 8.234 | 8.289 | 96,078,808 | -0.06(-0.73%) |
Jul 16, 2009 | 8.295 | 8.367 | 8.245 | 8.350 | 67,054,540 | +0.03(+0.33%) |
Jul 15, 2009 | 8.295 | 8.339 | 8.139 | 8.322 | 78,602,752 | +0.07(+0.81%) |
Jul 14, 2009 | 8.123 | 8.278 | 8.101 | 8.256 | 67,365,088 | +0.08(+0.95%) |
Jul 13, 2009 | 7.951 | 8.184 | 7.934 | 8.178 | 95,717,312 | +0.31(+3.94%) |
Jul 10, 2009 | 7.884 | 7.918 | 7.818 | 7.868 | 70,272,752 | -0.05(-0.63%) |
Jul 09, 2009 | 8.101 | 8.134 | 7.879 | 7.918 | 110,751,712 | -0.18(-2.19%) |
Jul 08, 2009 | 8.167 | 8.200 | 8.034 | 8.095 | 91,368,552 | +0.01(+0.14%) |
Jul 07, 2009 | 8.062 | 8.222 | 8.006 | 8.084 | 109,945,816 | +0.01(+0.14%) |
Jul 06, 2009 | 7.979 | 8.095 | 7.907 | 8.073 | 99,140,952 | +0.05(+0.62%) |
Jul 02, 2009 | 8.184 | 8.200 | 8.001 | 8.023 | 74,530,520 | -0.23(-2.82%) |
Jul 01, 2009 | 8.295 | 8.334 | 8.162 | 8.256 | 84,484,720 | -0.06(-0.67%) |
Jun 30, 2009 | 8.461 | 8.466 | 8.184 | 8.311 | 94,142,808 | -0.14(-1.70%) |
Jun 29, 2009 | 8.450 | 8.516 | 8.295 | 8.455 | 57,760,036 | +0.04(+0.46%) |
Jun 26, 2009 | 8.439 | 8.516 | 8.300 | 8.416 | 78,177,728 | -0.08(-0.91%) |
Jun 25, 2009 | 8.295 | 8.511 | 8.256 | 8.494 | 92,909,192 | +0.34(+4.14%) |
Jun 24, 2009 | 8.206 | 8.289 | 8.101 | 8.156 | 68,999,632 | -0.01(-0.07%) |
Jun 23, 2009 | 8.128 | 8.206 | 8.089 | 8.162 | 87,223,320 | -0.03(-0.41%) |
Jun 22, 2009 | 8.250 | 8.339 | 8.134 | 8.195 | 105,528,936 | -0.12(-1.40%) |
Jun 19, 2009 | 8.394 | 8.488 | 8.295 | 8.311 | 152,676,912 | +0.04(+0.54%) |
Jun 18, 2009 | 8.112 | 8.411 | 8.078 | 8.267 | 120,744,264 | +0.19(+2.33%) |
Jun 17, 2009 | 7.884 | 8.145 | 7.873 | 8.078 | 99,266,904 | +0.23(+2.97%) |
Jun 16, 2009 | 7.873 | 8.012 | 7.819 | 7.846 | 82,446,520 | +0.02(+0.21%) |
Jun 15, 2009 | 8.145 | 8.145 | 7.768 | 7.829 | 106,437,120 | -0.35(-4.27%) |
Jun 12, 2009 | 8.073 | 8.348 | 8.040 | 8.178 | 133,973,600 | +0.07(+0.89%) |
Jun 11, 2009 | 7.807 | 8.211 | 7.785 | 8.106 | 127,127,904 | +0.32(+4.13%) |
Jun 10, 2009 | 7.829 | 7.934 | 7.724 | 7.785 | 85,220,800 | -0.04(-0.57%) |
Jun 09, 2009 | 7.962 | 7.995 | 7.812 | 7.829 | 76,715,032 | -0.10(-1.26%) |
Jun 08, 2009 | 7.918 | 8.006 | 7.824 | 7.929 | 86,527,960 | -0.11(-1.38%) |
Jun 05, 2009 | 8.195 | 8.217 | 7.945 | 8.040 | 88,752,424 | -0.07(-0.89%) |
Jun 04, 2009 | 8.278 | 8.278 | 8.089 | 8.112 | 73,047,680 | -0.14(-1.68%) |
Jun 03, 2009 | 8.228 | 8.267 | 8.117 | 8.250 | 93,889,056 | -0.05(-0.60%) |
Jun 02, 2009 | 8.300 | 8.367 | 8.211 | 8.300 | 90,504,504 | +0.12(+1.49%) |
Jun 01, 2009 | 8.511 | 8.560 | 8.145 | 8.178 | 127,227,440 | -0.24(-2.83%) |
May 29, 2009 | 8.200 | 8.422 | 8.117 | 8.416 | 124,507,264 | +0.28(+3.40%) |
May 28, 2009 | 8.178 | 8.234 | 8.073 | 8.139 | 76,933,456 | +0.02(+0.20%) |
May 27, 2009 | 8.311 | 8.339 | 8.084 | 8.123 | 63,875,700 | -0.20(-2.40%) |
May 26, 2009 | 8.256 | 8.411 | 8.162 | 8.322 | 89,872,552 | +0.03(+0.40%) |
May 22, 2009 | 8.222 | 8.361 | 8.128 | 8.289 | 60,945,944 | +0.07(+0.88%) |
May 21, 2009 | 8.328 | 8.416 | 8.134 | 8.217 | 89,014,576 | -0.16(-1.85%) |
May 20, 2009 | 8.394 | 8.483 | 8.322 | 8.372 | 65,008,768 | +0.01(+0.07%) |
May 19, 2009 | 8.416 | 8.472 | 8.322 | 8.367 | 61,599,272 | -0.05(-0.59%) |
May 18, 2009 | 8.322 | 8.439 | 8.300 | 8.416 | 72,489,280 | +0.10(+1.20%) |
May 15, 2009 | 8.411 | 8.472 | 8.250 | 8.317 | 91,623,128 | -0.18(-2.15%) |
May 14, 2009 | 8.455 | 8.588 | 8.416 | 8.500 | 88,110,864 | +0.04(+0.46%) |
May 13, 2009 | 8.361 | 8.644 | 8.300 | 8.461 | 177,338,848 | +0.19(+2.28%) |
May 12, 2009 | 7.890 | 8.427 | 7.868 | 8.272 | 210,590,608 | +0.43(+5.51%) |
May 11, 2009 | 7.812 | 7.990 | 7.812 | 7.840 | 95,636,000 | -0.14(-1.74%) |
May 08, 2009 | 7.940 | 8.040 | 7.896 | 7.979 | 102,074,072 | +0.17(+2.15%) |
May 07, 2009 | 7.768 | 7.995 | 7.674 | 7.811 | 135,240,288 | +0.10(+1.35%) |
May 06, 2009 | 7.851 | 7.896 | 7.624 | 7.707 | 109,462,800 | -0.21(-2.59%) |
May 05, 2009 | 7.752 | 7.957 | 7.718 | 7.912 | 116,011,360 | +0.17(+2.15%) |
May 04, 2009 | 7.591 | 7.752 | 7.546 | 7.746 | 112,314,200 | +0.22(+2.95%) |
May 01, 2009 | 7.419 | 7.524 | 7.341 | 7.524 | 101,759,664 | +0.12(+1.65%) |
Apr 30, 2009 | 7.524 | 7.602 | 7.358 | 7.402 | 116,609,472 | -0.04(-0.52%) |
Apr 29, 2009 | 7.397 | 7.535 | 7.286 | 7.441 | 141,097,744 | +0.03(+0.37%) |
Apr 28, 2009 | 7.558 | 7.563 | 7.281 | 7.414 | 122,480,592 | -0.06(-0.82%) |
Apr 27, 2009 | 7.402 | 7.513 | 7.319 | 7.474 | 102,705,064 | +0.18(+2.43%) |
Apr 24, 2009 | 7.375 | 7.414 | 7.197 | 7.297 | 118,432,968 | -0.06(-0.83%) |
Apr 23, 2009 | 7.264 | 7.375 | 7.064 | 7.358 | 155,433,216 | +0.13(+1.84%) |
Apr 22, 2009 | 7.441 | 7.447 | 7.225 | 7.225 | 130,318,744 | -0.27(-3.55%) |
Apr 21, 2009 | 7.530 | 7.558 | 7.258 | 7.491 | 119,637,824 | -0.04(-0.52%) |
Apr 20, 2009 | 7.740 | 7.768 | 7.513 | 7.530 | 94,432,928 | -0.32(-4.03%) |
Apr 17, 2009 | 7.763 | 7.907 | 7.702 | 7.846 | 131,277,840 | +0.14(+1.87%) |
Apr 16, 2009 | 7.718 | 7.752 | 7.513 | 7.702 | 94,142,960 | +0.02(+0.29%) |
Apr 15, 2009 | 7.391 | 7.724 | 7.380 | 7.679 | 106,413,280 | +0.29(+3.90%) |
Apr 14, 2009 | 7.491 | 7.502 | 7.319 | 7.391 | 104,717,304 | -0.08(-1.04%) |
Apr 13, 2009 | 7.497 | 7.602 | 7.436 | 7.469 | 75,435,952 | -0.04(-0.52%) |
Apr 09, 2009 | 7.546 | 7.602 | 7.397 | 7.508 | 99,317,152 | +0.04(+0.52%) |
Apr 08, 2009 | 7.502 | 7.596 | 7.402 | 7.469 | 75,734,384 | -0.02(-0.22%) |
Apr 07, 2009 | 7.546 | 7.596 | 7.458 | 7.486 | 90,373,456 | -0.11(-1.46%) |
Apr 06, 2009 | 7.513 | 7.860 | 7.502 | 7.596 | 107,522,928 | +0.09(+1.18%) |
Apr 03, 2009 | 7.530 | 7.630 | 7.452 | 7.508 | 95,514,296 | -0.22(-2.87%) |
Apr 02, 2009 | 7.790 | 7.812 | 7.602 | 7.729 | 109,070,752 | -0.02(-0.29%) |
Apr 01, 2009 | 7.530 | 7.779 | 7.441 | 7.752 | 116,053,104 | +0.21(+2.72%) |
Mar 31, 2009 | 7.646 | 7.685 | 7.513 | 7.546 | 103,396,464 | -0.04(-0.58%) |
Mar 30, 2009 | 7.691 | 7.779 | 7.508 | 7.591 | 107,876,600 | -0.38(-4.73%) |
Mar 26, 2009 | 7.912 | 8.102 | 7.868 | 7.968 | 99,934,248 | +0.07(+0.84%) |
Mar 25, 2009 | 7.746 | 8.089 | 7.696 | 7.901 | 124,449,144 | +0.19(+2.44%) |
Mar 24, 2009 | 7.707 | 7.846 | 7.668 | 7.713 | 77,090,528 | -0.06(-0.71%) |
Mar 23, 2009 | 7.630 | 7.801 | 7.574 | 7.768 | 119,118,672 | +0.22(+2.86%) |
Mar 20, 2009 | 7.591 | 7.729 | 7.480 | 7.552 | 129,160,984 | +0.03(+0.41%) |
Mar 19, 2009 | 7.901 | 7.901 | 7.430 | 7.522 | 122,012,712 | -0.37(-4.74%) |
Mar 18, 2009 | 7.873 | 8.078 | 7.602 | 7.896 | 100,307,008 | -0.01(-0.07%) |
Mar 17, 2009 | 7.818 | 7.918 | 7.691 | 7.901 | 97,458,688 | +0.06(+0.78%) |
Mar 16, 2009 | 8.106 | 8.306 | 7.829 | 7.840 | 153,368,896 | -0.22(-2.68%) |
Mar 13, 2009 | 7.735 | 8.156 | 7.668 | 8.056 | 0 | +0.29(+3.71%) |
Mar 12, 2009 | 7.341 | 7.835 | 7.170 | 7.768 | 202,682,256 | +0.68(+9.62%) |
Mar 11, 2009 | 7.258 | 7.308 | 7.053 | 7.087 | 143,928,336 | -0.16(-2.22%) |
Mar 10, 2009 | 7.037 | 7.275 | 6.976 | 7.247 | 173,162,352 | +0.25(+3.56%) |
Mar 09, 2009 | 6.859 | 7.159 | 6.859 | 6.998 | 127,180,560 | -0.06(-0.79%) |
Mar 06, 2009 | 7.015 | 7.064 | 6.848 | 7.053 | 0 | +0.03(+0.47%) |
Mar 05, 2009 | 6.854 | 7.064 | 6.787 | 7.020 | 183,644,320 | +0.09(+1.36%) |
Mar 04, 2009 | 6.710 | 7.037 | 6.610 | 6.926 | 163,355,936 | +0.44(+6.72%) |
Mar 02, 2009 | 6.693 | 6.743 | 6.477 | 6.490 | 191,262,736 | -0.33(-4.85%) |
Feb 27, 2009 | 6.909 | 6.970 | 6.804 | 6.821 | 0 | -0.22(-3.15%) |
Feb 26, 2009 | 7.319 | 7.408 | 7.037 | 7.042 | 133,753,128 | -0.20(-2.75%) |
Feb 25, 2009 | 7.441 | 7.441 | 7.148 | 7.242 | 134,774,528 | -0.29(-3.83%) |
Feb 24, 2009 | 7.408 | 7.569 | 7.275 | 7.530 | 118,335,688 | +0.18(+2.41%) |
Feb 23, 2009 | 7.591 | 7.619 | 7.341 | 7.353 | 121,829,456 | -0.24(-3.21%) |
Feb 20, 2009 | 7.663 | 7.774 | 7.535 | 7.596 | 0 | -0.18(-2.28%) |
Feb 19, 2009 | 7.923 | 7.995 | 7.746 | 7.774 | 74,622,664 | -0.07(-0.92%) |
Feb 18, 2009 | 7.818 | 7.979 | 7.790 | 7.846 | 87,349,232 | -0.05(-0.63%) |
Feb 17, 2009 | 7.912 | 7.990 | 7.785 | 7.896 | 114,406,640 | -0.18(-2.26%) |
Feb 13, 2009 | 8.045 | 8.278 | 8.034 | 8.078 | 104,791,464 | -0.04(-0.48%) |
Feb 12, 2009 | 7.923 | 8.134 | 7.812 | 8.117 | 117,673,008 | +0.15(+1.88%) |
Feb 11, 2009 | 7.857 | 7.979 | 7.824 | 7.968 | 91,020,648 | +0.17(+2.20%) |
Feb 10, 2009 | 7.613 | 8.150 | 7.613 | 7.796 | 137,102,640 | -0.35(-4.35%) |
Feb 09, 2009 | 8.378 | 8.378 | 8.095 | 8.150 | 86,289,032 | -0.07(-0.88%) |
Feb 06, 2009 | 8.056 | 8.320 | 8.006 | 8.222 | 115,189,024 | +0.19(+2.34%) |
Feb 05, 2009 | 8.053 | 8.178 | 7.940 | 8.034 | 139,204,560 | -0.04(-0.48%) |
Feb 04, 2009 | 8.333 | 8.405 | 8.051 | 8.073 | 118,468,856 | -0.35(-4.14%) |
Feb 03, 2009 | 7.979 | 8.522 | 7.979 | 8.422 | 117,023,232 | +0.17(+2.08%) |