Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.13 | 11.18 | 10.68 | 10.77 | 5,154,654 | -0.32(-2.87%) |
Apr 29, 2010 | 11.06 | 11.17 | 10.96 | 11.08 | 2,605,252 | +0.15(+1.39%) |
Apr 28, 2010 | 11.24 | 11.36 | 10.87 | 10.93 | 3,217,511 | -0.20(-1.82%) |
Apr 27, 2010 | 11.40 | 11.60 | 11.11 | 11.14 | 4,439,767 | -0.32(-2.78%) |
Apr 26, 2010 | 11.88 | 11.98 | 11.44 | 11.45 | 5,202,864 | -0.42(-3.53%) |
Apr 23, 2010 | 11.64 | 11.92 | 11.49 | 11.87 | 4,419,565 | +0.27(+2.31%) |
Apr 22, 2010 | 11.20 | 11.62 | 11.08 | 11.61 | 4,231,977 | +0.30(+2.62%) |
Apr 21, 2010 | 11.11 | 11.41 | 11.05 | 11.31 | 3,683,507 | +0.24(+2.16%) |
Apr 20, 2010 | 11.16 | 11.27 | 10.96 | 11.07 | 1,955,689 | -0.04(-0.33%) |
Apr 19, 2010 | 11.43 | 11.58 | 10.95 | 11.11 | 5,416,050 | -0.40(-3.52%) |
Apr 16, 2010 | 11.54 | 11.61 | 11.13 | 11.51 | 10,633,508 | -0.08(-0.69%) |
Apr 15, 2010 | 11.24 | 11.63 | 11.09 | 11.59 | 7,995,898 | +0.38(+3.35%) |
Apr 14, 2010 | 10.83 | 11.21 | 10.77 | 11.21 | 6,689,470 | +0.61(+5.73%) |
Apr 13, 2010 | 10.67 | 10.83 | 10.59 | 10.61 | 2,678,597 | -0.10(-0.95%) |
Apr 12, 2010 | 10.54 | 10.73 | 10.54 | 10.71 | 3,926,076 | +0.17(+1.65%) |
Apr 09, 2010 | 10.41 | 10.58 | 10.25 | 10.54 | 3,740,950 | +0.14(+1.39%) |
Apr 08, 2010 | 10.27 | 10.44 | 10.15 | 10.39 | 3,987,933 | +0.07(+0.70%) |
Apr 07, 2010 | 10.61 | 10.61 | 10.25 | 10.32 | 6,903,829 | -0.28(-2.66%) |
Apr 06, 2010 | 10.39 | 10.64 | 10.21 | 10.60 | 5,567,771 | +0.07(+0.69%) |
Apr 05, 2010 | 10.49 | 10.70 | 10.41 | 10.53 | 2,703,078 | +0.07(+0.69%) |
Apr 01, 2010 | 10.52 | 10.46 | 10.46 | 10.46 | 2,467,692 | +0.03(+0.28%) |
Mar 31, 2010 | 10.18 | 10.51 | 10.14 | 10.43 | 5,524,515 | +0.22(+2.20%) |
Mar 30, 2010 | 10.32 | 10.43 | 10.13 | 10.20 | 3,124,996 | -0.09(-0.84%) |
Mar 29, 2010 | 10.20 | 10.30 | 10.09 | 10.29 | 3,683,516 | +0.12(+1.21%) |
Mar 26, 2010 | 10.22 | 10.33 | 9.971 | 10.17 | 5,017,002 | -0.04(-0.43%) |
Mar 25, 2010 | 10.29 | 10.34 | 10.16 | 10.21 | 4,604,025 | +0.02(+0.21%) |
Mar 24, 2010 | 10.27 | 10.33 | 10.16 | 10.19 | 4,119,516 | -0.09(-0.84%) |
Mar 23, 2010 | 10.54 | 10.63 | 10.19 | 10.27 | 5,059,044 | -0.23(-2.20%) |
Mar 22, 2010 | 10.17 | 10.54 | 10.12 | 10.51 | 3,309,245 | +0.27(+2.68%) |
Mar 19, 2010 | 10.47 | 10.50 | 10.18 | 10.23 | 3,959,313 | -0.17(-1.67%) |
Mar 18, 2010 | 10.50 | 10.59 | 10.40 | 10.40 | 1,712,673 | -0.11(-1.03%) |
Mar 17, 2010 | 10.48 | 10.57 | 10.42 | 10.51 | 2,448,412 | +0.06(+0.55%) |
Mar 16, 2010 | 10.63 | 10.74 | 10.40 | 10.46 | 3,444,164 | -0.17(-1.63%) |
Mar 15, 2010 | 10.52 | 10.63 | 10.51 | 10.63 | 2,849,643 | -0.04(-0.41%) |
Mar 12, 2010 | 10.87 | 10.89 | 10.60 | 10.67 | 3,129,171 | -0.12(-1.07%) |
Mar 11, 2010 | 10.78 | 10.81 | 10.58 | 10.79 | 3,276,594 | -0.07(-0.60%) |
Mar 10, 2010 | 10.99 | 10.99 | 10.78 | 10.85 | 3,078,750 | -0.04(-0.40%) |
Mar 09, 2010 | 10.56 | 10.94 | 10.56 | 10.90 | 6,149,201 | +0.25(+2.38%) |
Mar 08, 2010 | 10.54 | 10.66 | 10.45 | 10.64 | 3,473,773 | +0.12(+1.17%) |
Mar 05, 2010 | 10.40 | 10.52 | 10.36 | 10.52 | 2,335,444 | +0.17(+1.61%) |
Mar 04, 2010 | 10.24 | 10.45 | 10.22 | 10.35 | 3,047,692 | +0.19(+1.85%) |
Mar 03, 2010 | 10.20 | 10.30 | 10.12 | 10.17 | 3,185,471 | +0.01(+0.07%) |
Mar 02, 2010 | 10.09 | 10.19 | 10.02 | 10.16 | 4,526,110 | +0.16(+1.59%) |
Mar 01, 2010 | 9.806 | 10.04 | 9.777 | 10.00 | 4,024,834 | +0.23(+2.36%) |
Feb 26, 2010 | 9.936 | 9.950 | 9.755 | 9.770 | 2,978,367 | -0.17(-1.67%) |
Feb 25, 2010 | 9.806 | 9.972 | 9.597 | 9.936 | 6,332,440 | -0.07(-0.71%) |
Feb 24, 2010 | 9.964 | 10.09 | 9.546 | 10.01 | 12,231,626 | -0.03(-0.30%) |
Feb 23, 2010 | 10.18 | 10.26 | 9.964 | 10.04 | 6,900,595 | -0.20(-1.97%) |
Feb 22, 2010 | 10.44 | 10.44 | 10.18 | 10.24 | 2,903,498 | -0.01(-0.07%) |
Feb 19, 2010 | 9.878 | 10.25 | 9.878 | 10.25 | 3,260,692 | +0.32(+3.20%) |
Feb 18, 2010 | 9.928 | 9.986 | 9.856 | 9.928 | 1,806,914 | +0.02(+0.22%) |
Feb 17, 2010 | 9.863 | 9.993 | 9.827 | 9.907 | 2,587,019 | +0.06(+0.59%) |
Feb 16, 2010 | 9.957 | 9.979 | 9.770 | 9.849 | 3,116,906 | -0.03(-0.29%) |
Feb 12, 2010 | 9.964 | 9.878 | 9.878 | 9.878 | 4,120,315 | -0.20(-2.00%) |
Feb 11, 2010 | 9.899 | 10.10 | 9.835 | 10.08 | 2,814,990 | +0.12(+1.23%) |
Feb 10, 2010 | 9.972 | 10.10 | 9.928 | 9.957 | 4,183,214 | -0.03(-0.29%) |
Feb 09, 2010 | 9.777 | 10.04 | 9.748 | 9.986 | 3,813,082 | +0.35(+3.59%) |
Feb 08, 2010 | 9.640 | 9.784 | 9.467 | 9.640 | 2,419,925 | +0.01(+0.15%) |
Feb 05, 2010 | 9.561 | 9.698 | 9.388 | 9.626 | 2,830,480 | +0.06(+0.68%) |
Feb 04, 2010 | 9.899 | 9.993 | 9.532 | 9.561 | 4,581,108 | -0.46(-4.60%) |
Feb 03, 2010 | 9.863 | 10.07 | 9.748 | 10.02 | 5,778,887 | +0.08(+0.80%) |
Feb 02, 2010 | 9.669 | 10.07 | 9.669 | 9.943 | 6,032,035 | +0.55(+5.87%) |
Feb 01, 2010 | 9.258 | 9.589 | 9.215 | 9.391 | 5,242,909 | +0.18(+2.00%) |
Jan 29, 2010 | 9.164 | 9.496 | 9.164 | 9.207 | 4,069,705 | +0.09(+0.95%) |
Jan 28, 2010 | 9.337 | 9.373 | 9.121 | 9.121 | 1,846,059 | -0.17(-1.79%) |
Jan 27, 2010 | 9.121 | 9.330 | 9.034 | 9.287 | 2,392,799 | +0.14(+1.58%) |
Jan 26, 2010 | 9.114 | 9.258 | 8.969 | 9.142 | 3,257,967 | +0.00(+0.00%) |
Jan 25, 2010 | 9.301 | 9.388 | 9.027 | 9.142 | 3,227,710 | -0.09(-0.94%) |
Jan 22, 2010 | 9.481 | 9.575 | 9.186 | 9.229 | 4,346,893 | -0.24(-2.51%) |
Jan 21, 2010 | 9.842 | 9.892 | 9.438 | 9.467 | 3,918,306 | -0.35(-3.60%) |
Jan 20, 2010 | 9.835 | 9.892 | 9.734 | 9.820 | 2,961,807 | -0.11(-1.09%) |
Jan 19, 2010 | 9.806 | 9.928 | 9.734 | 9.928 | 2,141,967 | +0.12(+1.18%) |
Jan 15, 2010 | 10.02 | 9.813 | 9.813 | 9.813 | 3,334,476 | -0.25(-2.51%) |
Jan 14, 2010 | 10.09 | 10.18 | 9.993 | 10.07 | 2,056,453 | -0.11(-1.06%) |
Jan 13, 2010 | 10.07 | 10.20 | 9.964 | 10.17 | 1,987,454 | +0.12(+1.22%) |
Jan 12, 2010 | 10.07 | 10.07 | 9.914 | 10.05 | 4,796,814 | -0.30(-2.86%) |
Jan 11, 2010 | 10.45 | 10.53 | 10.22 | 10.35 | 2,652,588 | -0.09(-0.83%) |
Jan 08, 2010 | 10.40 | 10.60 | 10.27 | 10.43 | 3,292,534 | +0.00(+0.00%) |
Jan 07, 2010 | 10.05 | 10.48 | 9.957 | 10.43 | 7,028,156 | +0.55(+5.54%) |
Jan 06, 2010 | 9.748 | 9.885 | 9.618 | 9.885 | 4,378,196 | +0.03(+0.29%) |
Jan 05, 2010 | 9.871 | 9.979 | 9.791 | 9.856 | 2,700,001 | -0.04(-0.44%) |
Jan 04, 2010 | 10.01 | 10.14 | 9.842 | 9.899 | 5,331,236 | -0.23(-2.28%) |
Dec 31, 2009 | 10.38 | 10.13 | 10.13 | 10.13 | 1,621,608 | -0.18(-1.75%) |
Dec 30, 2009 | 10.18 | 10.32 | 10.13 | 10.31 | 3,376,240 | +0.08(+0.78%) |
Dec 29, 2009 | 10.16 | 10.29 | 9.986 | 10.23 | 3,443,858 | +0.06(+0.64%) |
Dec 28, 2009 | 10.13 | 10.22 | 10.09 | 10.17 | 2,343,566 | +0.07(+0.71%) |
Dec 24, 2009 | 10.05 | 10.16 | 10.02 | 10.09 | 635,403 | +0.05(+0.50%) |
Dec 23, 2009 | 10.07 | 10.12 | 9.827 | 10.04 | 2,699,625 | +0.01(+0.14%) |
Dec 22, 2009 | 9.993 | 10.12 | 9.928 | 10.03 | 3,472,353 | +0.04(+0.43%) |
Dec 21, 2009 | 9.820 | 10.06 | 9.734 | 9.986 | 2,618,044 | +0.27(+2.74%) |
Dec 18, 2009 | 9.986 | 10.07 | 9.481 | 9.719 | 5,544,934 | -0.17(-1.75%) |
Dec 17, 2009 | 9.928 | 10.09 | 9.827 | 9.892 | 2,493,119 | -0.27(-2.70%) |
Dec 16, 2009 | 10.20 | 10.22 | 9.993 | 10.17 | 2,195,389 | +0.09(+0.86%) |
Dec 15, 2009 | 10.13 | 10.21 | 10.03 | 10.08 | 2,651,326 | -0.12(-1.20%) |
Dec 14, 2009 | 10.18 | 10.23 | 10.14 | 10.20 | 2,206,099 | +0.14(+1.36%) |
Dec 11, 2009 | 10.12 | 10.33 | 10.03 | 10.07 | 3,560,401 | +0.01(+0.14%) |
Dec 10, 2009 | 9.936 | 10.18 | 9.863 | 10.05 | 2,922,715 | +0.14(+1.38%) |
Dec 09, 2009 | 9.813 | 9.964 | 9.633 | 9.914 | 2,779,283 | +0.06(+0.66%) |
Dec 08, 2009 | 9.885 | 10.07 | 9.777 | 9.849 | 2,684,542 | -0.15(-1.51%) |
Dec 07, 2009 | 10.07 | 10.20 | 9.950 | 10.00 | 2,364,337 | -0.12(-1.21%) |
Dec 04, 2009 | 10.22 | 10.37 | 9.878 | 10.12 | 4,411,688 | +0.12(+1.23%) |
Dec 03, 2009 | 10.30 | 10.30 | 9.972 | 10.00 | 3,854,871 | -0.23(-2.26%) |
Dec 02, 2009 | 10.48 | 10.60 | 10.15 | 10.23 | 4,501,507 | -0.23(-2.21%) |
Dec 01, 2009 | 10.34 | 10.47 | 10.19 | 10.46 | 3,825,995 | +0.32(+3.13%) |
Nov 30, 2009 | 10.26 | 10.31 | 9.856 | 10.14 | 4,652,339 | -0.17(-1.61%) |
Nov 27, 2009 | 10.34 | 10.56 | 10.14 | 10.31 | 2,082,186 | -0.32(-2.98%) |
Nov 25, 2009 | 10.51 | 10.67 | 10.50 | 10.63 | 3,203,436 | +0.15(+1.45%) |
Nov 24, 2009 | 10.69 | 10.74 | 10.38 | 10.48 | 3,435,616 | -0.15(-1.42%) |
Nov 23, 2009 | 10.59 | 10.63 | 10.41 | 10.63 | 5,717,010 | +0.34(+3.29%) |
Nov 20, 2009 | 10.44 | 10.61 | 10.15 | 10.29 | 4,968,309 | -0.24(-2.26%) |
Nov 19, 2009 | 10.52 | 10.61 | 10.27 | 10.53 | 7,447,070 | -0.05(-0.48%) |
Nov 18, 2009 | 10.67 | 11.13 | 10.39 | 10.58 | 24,323,388 | +0.86(+8.83%) |
Nov 17, 2009 | 9.806 | 9.842 | 9.496 | 9.719 | 6,123,986 | -0.13(-1.32%) |
Nov 16, 2009 | 9.496 | 9.914 | 9.481 | 9.849 | 5,773,376 | +0.56(+5.97%) |
Nov 13, 2009 | 9.272 | 9.395 | 9.142 | 9.294 | 5,179,051 | +0.06(+0.70%) |
Nov 12, 2009 | 9.604 | 9.633 | 9.186 | 9.229 | 3,176,238 | -0.35(-3.69%) |
Nov 11, 2009 | 9.546 | 9.806 | 9.438 | 9.582 | 3,860,941 | +0.12(+1.22%) |
Nov 10, 2009 | 9.395 | 9.647 | 9.301 | 9.467 | 3,686,767 | +0.00(+0.00%) |
Nov 09, 2009 | 9.121 | 9.481 | 9.063 | 9.467 | 4,135,007 | +0.48(+5.29%) |
Nov 06, 2009 | 8.811 | 9.049 | 8.695 | 8.991 | 4,521,077 | +0.14(+1.63%) |
Nov 05, 2009 | 9.121 | 9.121 | 8.695 | 8.847 | 6,503,827 | -0.17(-1.92%) |
Nov 04, 2009 | 9.258 | 9.287 | 8.955 | 9.020 | 6,400,095 | -0.19(-2.11%) |
Nov 03, 2009 | 9.013 | 9.330 | 8.897 | 9.215 | 4,366,468 | +0.09(+1.03%) |
Nov 02, 2009 | 8.645 | 9.132 | 8.616 | 9.121 | 10,148,269 | +0.50(+5.86%) |
Oct 30, 2009 | 8.991 | 9.078 | 8.486 | 8.616 | 8,114,135 | -0.40(-4.48%) |
Oct 29, 2009 | 8.977 | 9.186 | 8.818 | 9.020 | 9,023,533 | +0.25(+2.79%) |
Oct 28, 2009 | 9.409 | 9.438 | 8.703 | 8.775 | 6,807,303 | -0.66(-6.96%) |
Oct 27, 2009 | 9.914 | 9.979 | 9.272 | 9.431 | 4,326,826 | -0.49(-4.94%) |
Oct 26, 2009 | 9.719 | 10.07 | 9.719 | 9.921 | 6,643,528 | +0.19(+2.00%) |
Oct 23, 2009 | 9.690 | 9.806 | 9.647 | 9.726 | 4,725,599 | -0.17(-1.68%) |
Oct 22, 2009 | 9.589 | 9.943 | 9.553 | 9.892 | 5,005,394 | +0.27(+2.85%) |
Oct 21, 2009 | 9.871 | 10.20 | 9.539 | 9.618 | 7,209,984 | -0.30(-2.98%) |
Oct 20, 2009 | 9.835 | 9.972 | 9.827 | 9.914 | 4,379,189 | +0.17(+1.78%) |
Oct 19, 2009 | 9.827 | 9.914 | 9.654 | 9.741 | 2,534,404 | -0.01(-0.15%) |
Oct 16, 2009 | 9.856 | 9.899 | 9.705 | 9.755 | 4,074,858 | -0.17(-1.74%) |
Oct 15, 2009 | 9.366 | 9.986 | 9.366 | 9.928 | 8,077,963 | +0.40(+4.24%) |
Oct 14, 2009 | 9.294 | 9.600 | 9.207 | 9.525 | 5,143,998 | +0.35(+3.85%) |
Oct 13, 2009 | 9.013 | 9.229 | 8.897 | 9.171 | 4,294,909 | +0.19(+2.09%) |
Oct 12, 2009 | 8.966 | 9.171 | 8.905 | 8.984 | 2,932,908 | -0.10(-1.11%) |
Oct 09, 2009 | 9.135 | 9.171 | 8.969 | 9.085 | 3,291,453 | -0.08(-0.87%) |
Oct 08, 2009 | 9.178 | 9.308 | 9.013 | 9.164 | 4,386,915 | +0.07(+0.79%) |
Oct 07, 2009 | 8.681 | 9.092 | 8.681 | 9.092 | 3,819,326 | +0.13(+1.45%) |
Oct 06, 2009 | 8.998 | 9.135 | 8.840 | 8.962 | 8,069,780 | +0.09(+0.97%) |
Oct 05, 2009 | 8.717 | 8.984 | 8.717 | 8.876 | 6,901,183 | +0.18(+2.07%) |
Oct 02, 2009 | 8.710 | 8.832 | 8.645 | 8.695 | 6,436,119 | -0.19(-2.11%) |
Oct 01, 2009 | 9.315 | 9.337 | 8.868 | 8.883 | 5,947,165 | -0.49(-5.23%) |
Sep 30, 2009 | 9.380 | 9.489 | 9.034 | 9.373 | 5,864,855 | +0.03(+0.31%) |
Sep 29, 2009 | 9.272 | 9.561 | 9.272 | 9.344 | 4,025,194 | +0.13(+1.41%) |
Sep 28, 2009 | 9.099 | 9.323 | 9.060 | 9.215 | 2,980,747 | +0.17(+1.83%) |
Sep 25, 2009 | 9.171 | 9.344 | 9.020 | 9.049 | 2,921,095 | -0.12(-1.34%) |
Sep 24, 2009 | 9.568 | 9.618 | 9.128 | 9.171 | 5,274,968 | -0.34(-3.56%) |
Sep 23, 2009 | 9.633 | 9.734 | 9.503 | 9.510 | 3,772,739 | -0.18(-1.86%) |
Sep 22, 2009 | 9.705 | 9.755 | 9.553 | 9.690 | 2,944,914 | +0.09(+0.90%) |
Sep 21, 2009 | 9.604 | 9.770 | 9.496 | 9.604 | 4,131,627 | -0.11(-1.11%) |
Sep 18, 2009 | 9.690 | 9.777 | 9.568 | 9.712 | 4,938,763 | +0.06(+0.67%) |
Sep 17, 2009 | 9.770 | 9.954 | 9.604 | 9.647 | 5,132,178 | -0.04(-0.45%) |
Sep 16, 2009 | 9.640 | 9.799 | 9.582 | 9.690 | 7,356,401 | +0.06(+0.67%) |
Sep 15, 2009 | 9.683 | 9.755 | 9.467 | 9.626 | 6,203,362 | -0.04(-0.37%) |
Sep 14, 2009 | 9.525 | 9.705 | 9.481 | 9.662 | 4,163,647 | +0.01(+0.15%) |
Sep 11, 2009 | 9.777 | 9.806 | 9.589 | 9.647 | 4,689,289 | -0.13(-1.33%) |
Sep 10, 2009 | 9.806 | 9.863 | 9.553 | 9.777 | 5,671,952 | -0.01(-0.07%) |
Sep 09, 2009 | 9.301 | 9.849 | 9.207 | 9.784 | 10,070,250 | +0.57(+6.18%) |
Sep 08, 2009 | 9.251 | 9.337 | 9.020 | 9.215 | 5,370,794 | +0.08(+0.87%) |
Sep 04, 2009 | 8.905 | 9.193 | 8.746 | 9.135 | 4,472,528 | +0.20(+2.26%) |
Sep 03, 2009 | 8.703 | 8.933 | 8.574 | 8.933 | 4,337,031 | +0.31(+3.60%) |
Sep 02, 2009 | 8.695 | 8.818 | 8.623 | 8.623 | 4,792,914 | -0.07(-0.83%) |
Sep 01, 2009 | 9.142 | 9.258 | 8.609 | 8.695 | 10,207,175 | -0.48(-5.26%) |
Aug 31, 2009 | 9.373 | 9.373 | 9.142 | 9.178 | 5,192,753 | -0.27(-2.90%) |
Aug 28, 2009 | 9.474 | 9.604 | 9.337 | 9.452 | 5,783,278 | +0.11(+1.16%) |
Aug 27, 2009 | 9.676 | 9.676 | 9.330 | 9.344 | 12,396,440 | -0.22(-2.26%) |
Aug 26, 2009 | 9.186 | 9.618 | 9.186 | 9.561 | 11,432,434 | +0.34(+3.67%) |
Aug 25, 2009 | 8.926 | 9.503 | 8.905 | 9.222 | 17,678,154 | +0.65(+7.57%) |
Aug 24, 2009 | 8.832 | 8.926 | 8.494 | 8.573 | 6,921,868 | -0.14(-1.65%) |
Aug 21, 2009 | 8.674 | 8.802 | 8.566 | 8.717 | 5,990,791 | +0.16(+1.85%) |
Aug 20, 2009 | 8.508 | 8.638 | 8.436 | 8.558 | 6,303,302 | +0.06(+0.76%) |
Aug 19, 2009 | 8.263 | 8.558 | 8.169 | 8.494 | 4,174,839 | +0.11(+1.29%) |
Aug 18, 2009 | 8.234 | 8.472 | 8.140 | 8.385 | 3,809,469 | +0.17(+2.11%) |
Aug 17, 2009 | 8.342 | 8.342 | 8.126 | 8.212 | 3,747,024 | -0.31(-3.64%) |
Aug 14, 2009 | 8.573 | 8.598 | 8.299 | 8.522 | 5,232,207 | -0.06(-0.76%) |
Aug 13, 2009 | 8.573 | 8.594 | 8.220 | 8.587 | 4,449,096 | +0.09(+1.10%) |
Aug 12, 2009 | 8.450 | 8.674 | 8.407 | 8.494 | 3,739,232 | +0.01(+0.08%) |
Aug 11, 2009 | 8.551 | 8.694 | 8.429 | 8.486 | 6,886,478 | -0.14(-1.59%) |
Aug 10, 2009 | 9.222 | 9.222 | 8.580 | 8.623 | 5,773,207 | -0.52(-5.68%) |
Aug 07, 2009 | 8.544 | 9.287 | 8.530 | 9.142 | 9,428,526 | +0.73(+8.65%) |
Aug 06, 2009 | 8.508 | 8.508 | 8.068 | 8.414 | 6,872,947 | +0.12(+1.48%) |
Aug 05, 2009 | 8.205 | 8.299 | 7.953 | 8.292 | 6,816,773 | +0.12(+1.50%) |
Aug 04, 2009 | 8.566 | 8.609 | 8.133 | 8.169 | 6,920,609 | -0.41(-4.79%) |
Aug 03, 2009 | 8.306 | 8.616 | 8.292 | 8.580 | 4,534,652 | +0.31(+3.75%) |
Jul 31, 2009 | 8.140 | 8.364 | 8.133 | 8.270 | 3,112,630 | +0.11(+1.33%) |
Jul 30, 2009 | 8.003 | 8.429 | 7.931 | 8.162 | 4,566,183 | +0.37(+4.81%) |
Jul 29, 2009 | 7.686 | 8.075 | 7.657 | 7.787 | 3,953,557 | +0.04(+0.56%) |
Jul 28, 2009 | 7.751 | 7.859 | 7.621 | 7.744 | 4,454,290 | -0.05(-0.65%) |
Jul 27, 2009 | 7.780 | 7.863 | 7.607 | 7.794 | 3,790,519 | -0.04(-0.46%) |
Jul 24, 2009 | 7.643 | 7.931 | 7.535 | 7.830 | 1,054 | +0.02(+0.28%) |
Jul 23, 2009 | 7.311 | 7.873 | 7.246 | 7.809 | 7,739,117 | +0.50(+6.80%) |
Jul 22, 2009 | 7.160 | 7.405 | 7.131 | 7.311 | 4,129,855 | +0.12(+1.60%) |
Jul 21, 2009 | 7.174 | 7.268 | 6.958 | 7.196 | 5,558,353 | +0.06(+0.81%) |
Jul 20, 2009 | 6.951 | 7.275 | 6.871 | 7.138 | 4,898,109 | +0.22(+3.23%) |
Jul 17, 2009 | 6.864 | 6.936 | 6.785 | 6.915 | 3,128,548 | +0.07(+1.05%) |
Jul 16, 2009 | 6.785 | 6.929 | 6.705 | 6.842 | 4,046,747 | +0.04(+0.53%) |
Jul 15, 2009 | 6.720 | 6.850 | 6.597 | 6.806 | 4,507,069 | +0.22(+3.40%) |
Jul 14, 2009 | 6.489 | 6.597 | 6.276 | 6.583 | 3,192,637 | +0.09(+1.33%) |
Jul 13, 2009 | 6.330 | 6.532 | 6.323 | 6.496 | 3,436,011 | +0.24(+3.80%) |
Jul 10, 2009 | 6.179 | 6.388 | 6.143 | 6.258 | 4,050,432 | +0.05(+0.81%) |
Jul 09, 2009 | 6.302 | 6.345 | 6.020 | 6.208 | 7,181,915 | -0.01(-0.23%) |
Jul 08, 2009 | 6.388 | 6.496 | 5.977 | 6.222 | 12,315,525 | -0.16(-2.49%) |
Jul 07, 2009 | 6.770 | 6.799 | 6.374 | 6.381 | 6,970,386 | -0.35(-5.25%) |
Jul 06, 2009 | 6.532 | 6.806 | 6.453 | 6.734 | 6,478,292 | +0.17(+2.52%) |
Jul 02, 2009 | 6.943 | 7.124 | 6.568 | 6.568 | 7,869,263 | -0.56(-7.79%) |
Jul 01, 2009 | 6.994 | 7.289 | 6.871 | 7.124 | 5,768,069 | +0.11(+1.54%) |
Jun 30, 2009 | 7.037 | 7.109 | 6.734 | 7.015 | 10,126,697 | +0.16(+2.31%) |
Jun 29, 2009 | 6.597 | 7.037 | 6.597 | 6.857 | 11,313,042 | +0.30(+4.51%) |
Jun 26, 2009 | 7.181 | 7.455 | 6.504 | 6.561 | 47,389,820 | -1.05(-13.74%) |
Jun 25, 2009 | 7.354 | 7.722 | 7.282 | 7.607 | 16,715,385 | +0.43(+5.92%) |
Jun 24, 2009 | 6.900 | 7.203 | 6.900 | 7.181 | 9,083,121 | +0.35(+5.17%) |
Jun 23, 2009 | 6.943 | 7.059 | 6.799 | 6.828 | 6,327,695 | -0.14(-2.07%) |
Jun 22, 2009 | 7.189 | 7.196 | 6.907 | 6.972 | 6,980,056 | -0.35(-4.82%) |
Jun 19, 2009 | 6.958 | 7.354 | 6.958 | 7.325 | 16,425,045 | +0.44(+6.39%) |
Jun 18, 2009 | 6.734 | 6.936 | 6.633 | 6.886 | 7,441,838 | +0.14(+2.14%) |
Jun 17, 2009 | 6.619 | 6.850 | 6.309 | 6.741 | 9,849,713 | +0.10(+1.52%) |
Jun 16, 2009 | 7.225 | 7.225 | 6.532 | 6.641 | 10,012,847 | -0.52(-7.25%) |
Jun 15, 2009 | 7.318 | 7.354 | 6.979 | 7.160 | 7,199,638 | -0.30(-4.06%) |
Jun 12, 2009 | 7.246 | 7.484 | 7.023 | 7.462 | 6,655,448 | +0.14(+1.97%) |
Jun 11, 2009 | 7.390 | 7.499 | 7.282 | 7.318 | 7,643,470 | -0.07(-0.98%) |
Jun 10, 2009 | 7.333 | 7.455 | 7.189 | 7.390 | 9,324,146 | +0.07(+0.99%) |
Jun 09, 2009 | 7.160 | 7.369 | 7.095 | 7.318 | 5,791,002 | +0.12(+1.60%) |
Jun 08, 2009 | 7.145 | 7.261 | 7.023 | 7.203 | 6,759,986 | +0.01(+0.10%) |
Jun 05, 2009 | 7.261 | 7.571 | 6.979 | 7.196 | 6,208,516 | +0.01(+0.20%) |
Jun 04, 2009 | 7.340 | 7.390 | 7.001 | 7.181 | 6,931,215 | -0.15(-2.06%) |
Jun 03, 2009 | 7.325 | 7.344 | 7.088 | 7.333 | 6,404,589 | -0.02(-0.29%) |
Jun 02, 2009 | 7.282 | 7.542 | 7.109 | 7.354 | 8,383,566 | -0.08(-1.07%) |
Jun 01, 2009 | 7.167 | 7.571 | 7.109 | 7.434 | 10,583,976 | +0.40(+5.64%) |
May 29, 2009 | 6.878 | 7.080 | 6.727 | 7.037 | 10,756,842 | +0.29(+4.27%) |
May 28, 2009 | 6.936 | 6.936 | 6.439 | 6.749 | 12,769,267 | -0.01(-0.21%) |
May 27, 2009 | 6.554 | 7.124 | 6.431 | 6.763 | 20,208,062 | +0.38(+5.99%) |
May 26, 2009 | 6.006 | 6.410 | 5.847 | 6.381 | 15,289,489 | +0.59(+10.21%) |
May 22, 2009 | 5.768 | 5.920 | 5.472 | 5.790 | 6,284,510 | +0.28(+5.10%) |
May 21, 2009 | 5.811 | 5.969 | 5.379 | 5.509 | 9,644,383 | -0.40(-6.83%) |
May 20, 2009 | 5.833 | 6.309 | 5.833 | 5.912 | 10,499,040 | +0.10(+1.74%) |
May 19, 2009 | 5.768 | 5.948 | 5.718 | 5.811 | 10,178,650 | -0.03(-0.49%) |
May 18, 2009 | 5.602 | 5.883 | 5.516 | 5.840 | 10,662,076 | +0.45(+8.43%) |
May 15, 2009 | 5.357 | 5.703 | 5.285 | 5.386 | 6,430,470 | -0.01(-0.27%) |
May 14, 2009 | 5.256 | 5.581 | 5.170 | 5.400 | 6,423,257 | +0.08(+1.49%) |
May 13, 2009 | 5.631 | 5.667 | 5.213 | 5.321 | 8,178,925 | -0.45(-7.75%) |
May 12, 2009 | 6.020 | 6.107 | 5.501 | 5.768 | 6,996,763 | +0.03(+0.50%) |
May 11, 2009 | 5.790 | 5.912 | 5.487 | 5.739 | 5,890,419 | -0.21(-3.52%) |
May 08, 2009 | 6.230 | 6.359 | 5.451 | 5.948 | 9,380,661 | +0.00(+0.00%) |
May 07, 2009 | 5.984 | 6.482 | 5.869 | 5.948 | 17,100,824 | +0.11(+1.85%) |
May 06, 2009 | 6.172 | 6.489 | 5.718 | 5.840 | 12,584,753 | -0.25(-4.14%) |
May 05, 2009 | 5.638 | 6.121 | 5.609 | 6.093 | 9,594,999 | +0.41(+7.23%) |
May 04, 2009 | 5.523 | 5.732 | 5.393 | 5.682 | 7,479,703 | +0.32(+6.06%) |