Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.43 | 13.54 | 13.17 | 13.18 | 5,550,109 | -0.36(-2.68%) |
Mar 30, 2010 | 13.39 | 13.57 | 13.28 | 13.54 | 3,951,645 | +0.21(+1.58%) |
Mar 29, 2010 | 13.52 | 13.66 | 13.23 | 13.33 | 4,565,265 | -0.15(-1.13%) |
Mar 26, 2010 | 13.85 | 13.98 | 13.36 | 13.48 | 6,577,037 | -0.30(-2.21%) |
Mar 25, 2010 | 13.77 | 14.02 | 13.70 | 13.78 | 6,577,356 | +0.23(+1.68%) |
Mar 24, 2010 | 13.78 | 13.85 | 13.52 | 13.56 | 6,493,164 | -0.30(-2.19%) |
Mar 23, 2010 | 13.35 | 13.98 | 13.33 | 13.86 | 7,973,055 | +0.61(+4.62%) |
Mar 22, 2010 | 12.82 | 13.29 | 12.80 | 13.25 | 5,682,479 | +0.31(+2.38%) |
Mar 19, 2010 | 13.37 | 13.37 | 12.87 | 12.94 | 5,843,092 | -0.42(-3.16%) |
Mar 18, 2010 | 13.67 | 13.67 | 13.30 | 13.36 | 3,156,012 | -0.23(-1.68%) |
Mar 17, 2010 | 13.33 | 13.75 | 13.30 | 13.59 | 5,674,590 | +0.35(+2.68%) |
Mar 16, 2010 | 12.95 | 13.32 | 12.94 | 13.23 | 4,567,608 | +0.26(+2.02%) |
Mar 15, 2010 | 12.92 | 13.02 | 12.80 | 12.97 | 5,046,259 | +0.00(+0.00%) |
Mar 12, 2010 | 13.22 | 13.22 | 12.91 | 12.97 | 3,925,477 | -0.23(-1.73%) |
Mar 11, 2010 | 13.23 | 13.25 | 12.91 | 13.20 | 5,751,215 | -0.10(-0.76%) |
Mar 10, 2010 | 13.35 | 13.46 | 13.20 | 13.30 | 5,122,584 | -0.04(-0.28%) |
Mar 09, 2010 | 13.44 | 13.56 | 13.29 | 13.34 | 5,083,614 | -0.11(-0.78%) |
Mar 08, 2010 | 13.40 | 13.51 | 13.26 | 13.45 | 4,065,887 | +0.13(+0.95%) |
Mar 05, 2010 | 13.17 | 13.37 | 13.05 | 13.32 | 3,608,699 | +0.21(+1.61%) |
Mar 04, 2010 | 13.22 | 13.30 | 12.96 | 13.11 | 3,281,627 | -0.02(-0.13%) |
Mar 03, 2010 | 13.38 | 13.64 | 13.11 | 13.12 | 5,706,879 | -0.19(-1.40%) |
Mar 02, 2010 | 13.39 | 13.55 | 13.25 | 13.31 | 7,495,056 | +0.08(+0.57%) |
Mar 01, 2010 | 12.88 | 13.30 | 12.67 | 13.23 | 10,961,080 | +0.34(+2.62%) |
Feb 26, 2010 | 12.76 | 12.92 | 12.56 | 12.90 | 6,975,976 | +0.25(+2.00%) |
Feb 25, 2010 | 12.42 | 12.69 | 12.20 | 12.64 | 8,437,510 | -0.19(-1.51%) |
Feb 24, 2010 | 12.60 | 12.85 | 12.53 | 12.84 | 8,371,007 | +0.38(+3.05%) |
Feb 23, 2010 | 12.85 | 12.89 | 12.33 | 12.46 | 6,939,677 | -0.46(-3.53%) |
Feb 22, 2010 | 12.67 | 13.01 | 12.62 | 12.91 | 10,330,570 | +0.60(+4.87%) |
Feb 19, 2010 | 12.34 | 12.44 | 12.14 | 12.31 | 3,849,506 | -0.04(-0.34%) |
Feb 18, 2010 | 11.98 | 12.36 | 11.94 | 12.36 | 3,950,739 | +0.26(+2.16%) |
Feb 17, 2010 | 11.98 | 12.09 | 11.91 | 12.09 | 4,342,690 | +0.17(+1.42%) |
Feb 16, 2010 | 11.91 | 11.93 | 11.60 | 11.93 | 4,129,763 | +0.21(+1.80%) |
Feb 12, 2010 | 11.52 | 11.71 | 11.71 | 11.71 | 5,796,867 | -0.02(-0.14%) |
Feb 11, 2010 | 11.60 | 11.81 | 11.40 | 11.73 | 4,678,900 | +0.12(+1.02%) |
Feb 10, 2010 | 11.61 | 11.85 | 11.56 | 11.61 | 6,082,313 | -0.01(-0.07%) |
Feb 09, 2010 | 11.57 | 11.73 | 11.42 | 11.62 | 6,013,302 | +0.21(+1.85%) |
Feb 08, 2010 | 11.49 | 11.64 | 11.26 | 11.41 | 4,322,550 | +0.03(+0.22%) |
Feb 05, 2010 | 11.30 | 11.51 | 11.06 | 11.39 | 7,603,809 | +0.08(+0.67%) |
Feb 04, 2010 | 11.51 | 11.54 | 11.17 | 11.31 | 8,580,022 | -0.32(-2.76%) |
Feb 03, 2010 | 11.55 | 11.82 | 11.47 | 11.63 | 4,938,202 | +0.08(+0.66%) |
Feb 02, 2010 | 11.40 | 11.71 | 11.33 | 11.55 | 8,727,536 | +0.37(+3.32%) |
Feb 01, 2010 | 10.70 | 11.27 | 10.68 | 11.18 | 6,543,511 | +0.46(+4.33%) |
Jan 29, 2010 | 11.33 | 11.46 | 10.68 | 10.72 | 7,183,056 | -0.46(-4.15%) |
Jan 28, 2010 | 11.64 | 11.67 | 10.88 | 11.18 | 8,903,906 | -0.27(-2.36%) |
Jan 27, 2010 | 11.27 | 11.55 | 11.15 | 11.45 | 4,435,142 | +0.16(+1.42%) |
Jan 26, 2010 | 11.72 | 11.72 | 11.21 | 11.29 | 8,849,068 | -0.49(-4.16%) |
Jan 25, 2010 | 11.73 | 11.92 | 11.61 | 11.78 | 3,583,396 | +0.12(+1.01%) |
Jan 22, 2010 | 12.15 | 12.28 | 11.60 | 11.66 | 12,445,849 | -0.58(-4.76%) |
Jan 21, 2010 | 12.28 | 12.57 | 11.78 | 12.25 | 16,504,705 | -0.18(-1.43%) |
Jan 20, 2010 | 12.63 | 12.66 | 12.27 | 12.42 | 8,073,140 | -0.13(-1.01%) |
Jan 19, 2010 | 12.70 | 12.75 | 12.49 | 12.55 | 5,519,535 | +0.07(+0.54%) |
Jan 15, 2010 | 12.87 | 12.48 | 12.48 | 12.48 | 6,300,541 | -0.46(-3.59%) |
Jan 14, 2010 | 12.85 | 13.19 | 12.74 | 12.95 | 6,846,546 | +0.24(+1.86%) |
Jan 13, 2010 | 12.44 | 12.74 | 12.25 | 12.71 | 5,453,267 | +0.29(+2.31%) |
Jan 12, 2010 | 12.51 | 12.55 | 12.28 | 12.42 | 3,632,142 | -0.25(-2.00%) |
Jan 11, 2010 | 12.68 | 12.80 | 12.58 | 12.68 | 3,197,171 | +0.01(+0.07%) |
Jan 08, 2010 | 12.61 | 12.74 | 12.46 | 12.67 | 3,639,084 | +0.22(+1.76%) |
Jan 07, 2010 | 12.52 | 12.61 | 12.27 | 12.45 | 3,359,438 | -0.14(-1.14%) |
Jan 06, 2010 | 12.64 | 12.83 | 12.55 | 12.59 | 4,307,458 | -0.12(-0.93%) |
Jan 05, 2010 | 12.58 | 12.73 | 12.42 | 12.71 | 6,048,630 | +0.19(+1.55%) |
Jan 04, 2010 | 12.20 | 12.58 | 12.18 | 12.52 | 5,815,132 | +0.53(+4.44%) |
Dec 31, 2009 | 12.05 | 11.98 | 11.98 | 11.98 | 3,288,443 | -0.09(-0.77%) |
Dec 30, 2009 | 11.93 | 12.08 | 11.81 | 12.08 | 2,407,306 | +0.16(+1.35%) |
Dec 29, 2009 | 11.88 | 11.95 | 11.70 | 11.92 | 2,278,186 | +0.03(+0.21%) |
Dec 28, 2009 | 12.06 | 12.08 | 11.74 | 11.89 | 1,814,033 | -0.16(-1.33%) |
Dec 24, 2009 | 11.99 | 12.09 | 11.98 | 12.05 | 498,064 | +0.06(+0.49%) |
Dec 23, 2009 | 12.04 | 12.14 | 11.87 | 11.99 | 2,420,221 | +0.05(+0.42%) |
Dec 22, 2009 | 12.04 | 12.15 | 11.89 | 11.94 | 2,618,356 | -0.05(-0.42%) |
Dec 21, 2009 | 11.88 | 12.10 | 11.86 | 11.99 | 3,740,708 | +0.21(+1.79%) |
Dec 18, 2009 | 11.70 | 11.82 | 11.59 | 11.78 | 6,663,970 | +0.36(+3.18%) |
Dec 17, 2009 | 11.77 | 11.81 | 11.41 | 11.42 | 4,112,640 | -0.38(-3.22%) |
Dec 16, 2009 | 11.49 | 11.90 | 11.49 | 11.80 | 4,320,030 | +0.38(+3.33%) |
Dec 15, 2009 | 11.79 | 11.89 | 11.39 | 11.42 | 5,843,889 | -0.43(-3.64%) |
Dec 14, 2009 | 11.73 | 11.86 | 11.53 | 11.85 | 2,805,575 | +0.31(+2.71%) |
Dec 11, 2009 | 11.63 | 11.74 | 11.42 | 11.54 | 3,916,157 | -0.05(-0.44%) |
Dec 10, 2009 | 11.82 | 11.98 | 11.55 | 11.59 | 4,543,104 | -0.26(-2.21%) |
Dec 09, 2009 | 11.60 | 11.86 | 11.55 | 11.85 | 5,046,920 | +0.23(+1.96%) |
Dec 08, 2009 | 11.66 | 11.81 | 11.52 | 11.62 | 4,400,651 | -0.07(-0.58%) |
Dec 07, 2009 | 11.48 | 11.88 | 11.48 | 11.69 | 6,482,161 | +0.16(+1.39%) |
Dec 04, 2009 | 11.51 | 11.76 | 11.10 | 11.53 | 7,963,067 | +0.19(+1.71%) |
Dec 03, 2009 | 11.35 | 11.68 | 11.24 | 11.33 | 5,627,259 | +0.01(+0.08%) |
Dec 02, 2009 | 11.15 | 11.53 | 11.02 | 11.33 | 9,258,426 | +0.21(+1.90%) |
Dec 01, 2009 | 10.51 | 11.14 | 10.46 | 11.11 | 10,306,838 | +0.72(+6.90%) |
Nov 30, 2009 | 10.31 | 10.41 | 10.08 | 10.40 | 4,211,218 | +0.04(+0.41%) |
Nov 27, 2009 | 10.19 | 10.47 | 10.14 | 10.35 | 2,343,260 | -0.23(-2.16%) |
Nov 25, 2009 | 10.63 | 10.75 | 10.54 | 10.58 | 3,499,452 | +0.01(+0.08%) |
Nov 24, 2009 | 10.47 | 10.63 | 10.45 | 10.57 | 4,561,749 | +0.08(+0.72%) |
Nov 23, 2009 | 10.48 | 10.60 | 10.32 | 10.50 | 5,529,438 | +0.24(+2.30%) |
Nov 20, 2009 | 10.26 | 10.33 | 10.12 | 10.26 | 4,561,667 | -0.07(-0.65%) |
Nov 19, 2009 | 10.42 | 10.46 | 10.05 | 10.33 | 6,483,903 | -0.28(-2.63%) |
Nov 18, 2009 | 10.53 | 10.64 | 10.47 | 10.61 | 4,676,807 | +0.04(+0.40%) |
Nov 17, 2009 | 10.41 | 10.57 | 10.39 | 10.57 | 3,031,252 | +0.08(+0.81%) |
Nov 16, 2009 | 10.30 | 10.60 | 10.26 | 10.48 | 5,510,678 | +0.28(+2.73%) |
Nov 13, 2009 | 10.14 | 10.26 | 10.01 | 10.20 | 3,538,704 | +0.05(+0.50%) |
Nov 12, 2009 | 10.20 | 10.45 | 10.10 | 10.15 | 3,745,099 | -0.13(-1.23%) |
Nov 11, 2009 | 10.30 | 10.59 | 10.19 | 10.28 | 7,030,800 | +0.08(+0.83%) |
Nov 10, 2009 | 10.24 | 10.37 | 10.06 | 10.19 | 5,297,243 | -0.13(-1.23%) |
Nov 09, 2009 | 10.35 | 10.56 | 10.23 | 10.32 | 8,494,889 | +0.18(+1.75%) |
Nov 06, 2009 | 9.544 | 10.24 | 9.527 | 10.14 | 24,933,498 | +0.88(+9.48%) |
Nov 05, 2009 | 9.003 | 9.341 | 8.834 | 9.265 | 9,848,297 | +0.54(+6.20%) |
Nov 04, 2009 | 9.020 | 9.071 | 8.716 | 8.725 | 5,210,678 | -0.07(-0.77%) |
Nov 03, 2009 | 8.615 | 8.809 | 8.488 | 8.792 | 4,170,627 | +0.08(+0.87%) |
Nov 02, 2009 | 8.860 | 8.919 | 8.488 | 8.716 | 6,994,460 | -0.09(-1.05%) |
Oct 30, 2009 | 8.801 | 9.113 | 8.657 | 8.809 | 9,161,222 | -0.02(-0.19%) |
Oct 29, 2009 | 8.792 | 8.953 | 8.733 | 8.826 | 5,204,154 | +0.15(+1.75%) |
Oct 28, 2009 | 8.758 | 9.095 | 8.573 | 8.674 | 8,261,596 | -0.08(-0.96%) |
Oct 27, 2009 | 8.970 | 9.054 | 8.581 | 8.758 | 8,364,669 | -0.25(-2.81%) |
Oct 26, 2009 | 9.291 | 9.459 | 8.927 | 9.012 | 6,279,940 | -0.27(-2.91%) |
Oct 23, 2009 | 9.299 | 9.620 | 9.198 | 9.282 | 7,074,886 | -0.13(-1.35%) |
Oct 22, 2009 | 9.476 | 9.525 | 9.037 | 9.409 | 17,306,400 | -0.42(-4.30%) |
Oct 21, 2009 | 10.14 | 10.18 | 9.814 | 9.831 | 5,492,622 | -0.23(-2.27%) |
Oct 20, 2009 | 10.03 | 10.34 | 9.983 | 10.06 | 9,274,725 | +0.21(+2.14%) |
Oct 19, 2009 | 9.848 | 9.949 | 9.603 | 9.848 | 4,327,802 | +0.16(+1.66%) |
Oct 16, 2009 | 10.03 | 10.03 | 9.443 | 9.687 | 8,952,527 | -0.44(-4.34%) |
Oct 15, 2009 | 10.41 | 10.43 | 10.07 | 10.13 | 6,712,395 | -0.42(-4.00%) |
Oct 14, 2009 | 10.47 | 10.60 | 10.26 | 10.55 | 8,436,821 | +0.38(+3.74%) |
Oct 13, 2009 | 10.29 | 10.41 | 10.14 | 10.17 | 3,770,965 | -0.15(-1.47%) |
Oct 12, 2009 | 10.68 | 10.72 | 10.26 | 10.32 | 5,145,420 | -0.16(-1.53%) |
Oct 09, 2009 | 9.975 | 10.50 | 9.949 | 10.48 | 9,764,685 | +0.51(+5.08%) |
Oct 08, 2009 | 10.29 | 10.30 | 9.848 | 9.975 | 6,274,740 | -0.17(-1.67%) |
Oct 07, 2009 | 10.33 | 10.39 | 10.05 | 10.14 | 5,481,281 | -0.28(-2.67%) |
Oct 06, 2009 | 10.34 | 10.57 | 10.26 | 10.42 | 6,317,950 | +0.30(+2.92%) |
Oct 05, 2009 | 10.15 | 10.29 | 9.874 | 10.13 | 7,070,704 | +0.08(+0.76%) |
Oct 02, 2009 | 10.09 | 10.35 | 9.966 | 10.05 | 10,685,894 | -0.21(-2.06%) |
Oct 01, 2009 | 11.19 | 11.22 | 10.24 | 10.26 | 12,153,924 | -0.92(-8.23%) |
Sep 30, 2009 | 10.98 | 11.35 | 10.98 | 11.18 | 5,397,845 | +0.20(+1.85%) |
Sep 29, 2009 | 11.22 | 11.39 | 10.97 | 10.98 | 3,517,495 | -0.19(-1.74%) |
Sep 28, 2009 | 11.02 | 11.39 | 11.00 | 11.17 | 3,542,996 | +0.24(+2.24%) |
Sep 25, 2009 | 11.01 | 11.16 | 10.83 | 10.93 | 6,515,376 | -0.24(-2.12%) |
Sep 24, 2009 | 11.61 | 11.78 | 11.07 | 11.17 | 6,231,358 | -0.37(-3.22%) |
Sep 23, 2009 | 11.73 | 11.87 | 11.50 | 11.54 | 5,104,215 | -0.18(-1.51%) |
Sep 22, 2009 | 11.98 | 11.98 | 11.71 | 11.71 | 3,363,715 | -0.07(-0.57%) |
Sep 21, 2009 | 11.40 | 11.98 | 11.39 | 11.78 | 6,079,372 | +0.33(+2.88%) |
Sep 18, 2009 | 11.48 | 11.64 | 11.34 | 11.45 | 5,334,677 | -0.03(-0.22%) |
Sep 17, 2009 | 11.81 | 11.83 | 11.45 | 11.48 | 5,807,931 | -0.18(-1.52%) |
Sep 16, 2009 | 11.78 | 11.78 | 11.44 | 11.66 | 5,975,501 | +0.05(+0.44%) |
Sep 15, 2009 | 11.71 | 11.73 | 11.49 | 11.60 | 5,048,064 | -0.10(-0.87%) |
Sep 14, 2009 | 11.60 | 11.87 | 11.60 | 11.71 | 5,051,127 | -0.02(-0.14%) |
Sep 11, 2009 | 12.31 | 12.31 | 11.57 | 11.72 | 11,509,642 | -0.34(-2.80%) |
Sep 10, 2009 | 11.36 | 12.15 | 11.24 | 12.06 | 22,844,244 | +1.29(+12.00%) |
Sep 09, 2009 | 10.90 | 11.07 | 10.66 | 10.77 | 8,313,743 | +0.05(+0.47%) |
Sep 08, 2009 | 10.66 | 10.75 | 10.46 | 10.72 | 5,019,654 | +0.24(+2.34%) |
Sep 04, 2009 | 10.05 | 10.53 | 10.02 | 10.47 | 5,500,185 | +0.38(+3.77%) |
Sep 03, 2009 | 9.645 | 10.15 | 9.645 | 10.09 | 9,041,522 | +0.53(+5.57%) |
Sep 02, 2009 | 9.510 | 9.814 | 9.502 | 9.561 | 6,641,500 | +0.00(+0.00%) |
Sep 01, 2009 | 9.823 | 10.14 | 9.519 | 9.561 | 6,753,010 | -0.26(-2.67%) |
Aug 31, 2009 | 10.15 | 10.15 | 9.772 | 9.823 | 5,244,645 | -0.38(-3.73%) |
Aug 28, 2009 | 10.06 | 10.33 | 10.02 | 10.20 | 4,769,387 | +0.22(+2.20%) |
Aug 27, 2009 | 9.958 | 10.12 | 9.797 | 9.983 | 9,644,604 | -0.11(-1.09%) |
Aug 26, 2009 | 10.30 | 10.44 | 9.975 | 10.09 | 7,680,646 | -0.24(-2.37%) |
Aug 25, 2009 | 10.22 | 10.47 | 10.18 | 10.34 | 4,318,898 | +0.16(+1.58%) |
Aug 24, 2009 | 10.30 | 10.41 | 10.13 | 10.18 | 5,375,749 | -0.01(-0.08%) |
Aug 21, 2009 | 9.882 | 10.20 | 9.738 | 10.19 | 7,109,834 | +0.46(+4.78%) |
Aug 20, 2009 | 9.231 | 9.789 | 9.231 | 9.721 | 6,659,164 | +0.43(+4.64%) |
Aug 19, 2009 | 9.147 | 9.341 | 9.020 | 9.291 | 3,960,494 | -0.04(-0.45%) |
Aug 18, 2009 | 9.299 | 9.417 | 9.253 | 9.333 | 9,318,207 | +0.13(+1.38%) |
Aug 17, 2009 | 9.223 | 9.282 | 9.122 | 9.206 | 6,527,029 | -0.21(-2.24%) |
Aug 14, 2009 | 9.603 | 9.628 | 9.299 | 9.417 | 4,919,272 | -0.18(-1.92%) |
Aug 13, 2009 | 9.603 | 9.696 | 9.459 | 9.601 | 6,579,351 | +0.11(+1.14%) |
Aug 12, 2009 | 9.417 | 9.671 | 9.358 | 9.493 | 5,746,276 | +0.17(+1.81%) |
Aug 11, 2009 | 9.358 | 9.502 | 9.172 | 9.324 | 3,903,374 | -0.09(-0.99%) |
Aug 10, 2009 | 9.417 | 9.510 | 9.333 | 9.417 | 3,263,023 | -0.07(-0.71%) |
Aug 07, 2009 | 9.747 | 9.755 | 9.443 | 9.485 | 4,456,162 | -0.07(-0.71%) |
Aug 06, 2009 | 9.764 | 9.873 | 9.459 | 9.552 | 4,526,192 | -0.20(-2.08%) |
Aug 05, 2009 | 10.14 | 10.14 | 9.637 | 9.755 | 6,511,355 | -0.35(-3.43%) |
Aug 04, 2009 | 10.05 | 10.18 | 10.03 | 10.10 | 4,980,816 | -0.01(-0.08%) |
Aug 03, 2009 | 10.31 | 10.46 | 10.06 | 10.11 | 6,851,473 | -0.09(-0.91%) |
Jul 31, 2009 | 10.15 | 10.39 | 10.03 | 10.20 | 4,145,030 | -0.08(-0.74%) |
Jul 30, 2009 | 10.30 | 10.77 | 10.20 | 10.28 | 5,409,706 | +0.09(+0.91%) |
Jul 29, 2009 | 9.932 | 10.30 | 9.814 | 10.19 | 3,944,754 | +0.09(+0.92%) |
Jul 28, 2009 | 10.04 | 10.18 | 9.882 | 10.09 | 3,800,268 | -0.11(-1.08%) |
Jul 27, 2009 | 10.15 | 10.26 | 10.01 | 10.20 | 3,388,122 | +0.01(+0.08%) |
Jul 24, 2009 | 10.01 | 10.21 | 9.823 | 10.19 | 4,360,068 | -0.19(-1.87%) |
Jul 23, 2009 | 9.865 | 10.40 | 9.645 | 10.39 | 8,647,669 | +0.52(+5.31%) |
Jul 22, 2009 | 9.544 | 9.916 | 9.544 | 9.865 | 7,341,698 | +0.32(+3.36%) |
Jul 21, 2009 | 9.789 | 9.789 | 9.367 | 9.544 | 4,649,987 | -0.19(-1.99%) |
Jul 20, 2009 | 9.620 | 9.797 | 9.459 | 9.738 | 4,275,739 | +0.17(+1.77%) |
Jul 17, 2009 | 9.333 | 9.620 | 8.868 | 9.569 | 2,856,568 | +0.25(+2.72%) |
Jul 16, 2009 | 9.443 | 9.443 | 9.088 | 9.316 | 5,469,174 | -0.19(-1.96%) |
Jul 15, 2009 | 9.198 | 9.502 | 9.153 | 9.502 | 5,204,681 | +0.59(+6.64%) |
Jul 14, 2009 | 8.868 | 8.970 | 8.792 | 8.910 | 2,373,030 | -0.03(-0.38%) |
Jul 13, 2009 | 8.767 | 8.944 | 8.522 | 8.944 | 3,266,700 | +0.23(+2.62%) |
Jul 10, 2009 | 8.564 | 8.801 | 8.446 | 8.716 | 5,121,883 | +0.14(+1.57%) |
Jul 09, 2009 | 8.573 | 8.767 | 8.480 | 8.581 | 4,870,999 | +0.15(+1.80%) |
Jul 08, 2009 | 8.353 | 8.488 | 8.150 | 8.429 | 7,287,915 | +0.41(+5.05%) |
Jul 07, 2009 | 8.319 | 8.454 | 8.024 | 8.024 | 2,889,427 | -0.29(-3.46%) |
Jul 06, 2009 | 8.530 | 8.530 | 8.108 | 8.311 | 3,208,883 | -0.22(-2.57%) |
Jul 02, 2009 | 8.302 | 8.615 | 8.218 | 8.530 | 5,004,616 | +0.05(+0.60%) |
Jul 01, 2009 | 8.353 | 8.674 | 8.319 | 8.480 | 3,495,531 | +0.21(+2.55%) |
Jun 30, 2009 | 8.437 | 8.497 | 8.142 | 8.269 | 4,461,307 | -0.15(-1.81%) |
Jun 29, 2009 | 8.387 | 8.463 | 8.205 | 8.421 | 5,657,454 | -0.04(-0.50%) |
Jun 26, 2009 | 8.412 | 8.556 | 8.328 | 8.463 | 5,330,434 | +0.03(+0.40%) |
Jun 25, 2009 | 8.421 | 8.573 | 8.260 | 8.429 | 2,969,116 | +0.05(+0.60%) |
Jun 24, 2009 | 8.150 | 8.421 | 8.100 | 8.378 | 3,504,827 | +0.28(+3.44%) |
Jun 23, 2009 | 7.838 | 8.184 | 7.703 | 8.100 | 4,777,574 | +0.29(+3.68%) |
Jun 22, 2009 | 8.159 | 8.184 | 7.812 | 7.812 | 2,923,109 | -0.36(-4.44%) |
Jun 19, 2009 | 8.361 | 8.412 | 8.133 | 8.176 | 2,840,726 | -0.04(-0.51%) |
Jun 18, 2009 | 8.260 | 8.412 | 8.083 | 8.218 | 3,280,754 | -0.08(-0.92%) |
Jun 17, 2009 | 8.176 | 8.539 | 7.973 | 8.294 | 6,123,243 | +0.09(+1.13%) |
Jun 16, 2009 | 8.471 | 8.514 | 8.066 | 8.201 | 7,353,602 | -0.29(-3.38%) |
Jun 15, 2009 | 8.505 | 8.598 | 8.345 | 8.488 | 2,331,275 | -0.18(-2.05%) |
Jun 12, 2009 | 8.733 | 8.767 | 8.412 | 8.666 | 4,424,384 | -0.20(-2.29%) |
Jun 11, 2009 | 8.699 | 9.003 | 8.640 | 8.868 | 5,474,741 | +0.23(+2.64%) |
Jun 10, 2009 | 8.725 | 8.758 | 8.404 | 8.640 | 3,988,498 | +0.04(+0.49%) |
Jun 09, 2009 | 8.361 | 8.733 | 8.311 | 8.598 | 4,432,115 | +0.37(+4.52%) |
Jun 08, 2009 | 8.168 | 8.285 | 7.998 | 8.226 | 2,846,474 | -0.06(-0.71%) |
Jun 05, 2009 | 8.446 | 8.454 | 8.150 | 8.285 | 2,437,819 | -0.06(-0.71%) |
Jun 04, 2009 | 8.041 | 8.387 | 8.024 | 8.345 | 3,345,950 | +0.34(+4.22%) |
Jun 03, 2009 | 8.252 | 8.260 | 7.872 | 8.007 | 3,099,424 | -0.25(-3.07%) |
Jun 02, 2009 | 8.302 | 8.514 | 8.117 | 8.260 | 4,878,004 | -0.10(-1.21%) |
Jun 01, 2009 | 8.184 | 8.471 | 8.083 | 8.361 | 4,274,518 | +0.31(+3.88%) |
May 29, 2009 | 7.838 | 8.142 | 7.812 | 8.049 | 5,276,686 | +0.26(+3.36%) |
May 28, 2009 | 7.710 | 7.888 | 7.517 | 7.787 | 3,184,931 | +0.12(+1.54%) |
May 27, 2009 | 7.652 | 8.041 | 7.584 | 7.669 | 5,106,260 | +0.05(+0.67%) |
May 26, 2009 | 7.297 | 7.644 | 7.264 | 7.618 | 4,486,941 | +0.29(+3.92%) |
May 22, 2009 | 7.492 | 7.542 | 7.297 | 7.331 | 1,776,427 | -0.14(-1.92%) |
May 21, 2009 | 7.584 | 7.644 | 7.280 | 7.475 | 3,333,952 | -0.10(-1.34%) |
May 20, 2009 | 7.728 | 7.867 | 7.559 | 7.576 | 2,418,149 | -0.08(-0.99%) |
May 19, 2009 | 7.703 | 7.821 | 7.542 | 7.652 | 3,332,396 | +0.03(+0.33%) |
May 18, 2009 | 7.525 | 7.703 | 7.399 | 7.627 | 3,069,343 | +0.23(+3.08%) |
May 15, 2009 | 7.306 | 7.508 | 7.306 | 7.399 | 4,115,666 | +0.14(+1.86%) |
May 14, 2009 | 6.951 | 7.390 | 6.926 | 7.264 | 3,778,212 | +0.33(+4.75%) |
May 13, 2009 | 7.044 | 7.314 | 6.934 | 6.934 | 5,512,830 | -0.22(-3.07%) |
May 12, 2009 | 7.618 | 7.635 | 7.052 | 7.154 | 6,293,353 | -0.46(-5.99%) |
May 11, 2009 | 7.669 | 7.897 | 7.432 | 7.610 | 3,163,635 | -0.03(-0.44%) |
May 08, 2009 | 7.863 | 7.956 | 7.356 | 7.644 | 4,271,794 | -0.12(-1.52%) |
May 07, 2009 | 8.235 | 8.252 | 7.576 | 7.762 | 7,563,418 | -0.49(-5.94%) |
May 06, 2009 | 8.319 | 8.395 | 8.201 | 8.252 | 4,597,267 | -0.04(-0.51%) |
May 05, 2009 | 8.235 | 8.361 | 8.041 | 8.294 | 4,444,392 | +0.08(+1.03%) |
May 04, 2009 | 8.066 | 8.328 | 7.931 | 8.209 | 6,778,406 | +0.42(+5.42%) |
May 01, 2009 | 7.779 | 8.024 | 7.517 | 7.787 | 6,751,502 | +0.32(+4.30%) |
Apr 30, 2009 | 7.255 | 7.745 | 7.145 | 7.466 | 8,149,660 | +0.28(+3.88%) |
Apr 29, 2009 | 7.002 | 7.323 | 6.774 | 7.188 | 7,320,356 | +0.41(+6.11%) |
Apr 28, 2009 | 7.103 | 7.103 | 6.689 | 6.774 | 7,870,196 | -0.36(-5.09%) |
Apr 27, 2009 | 7.069 | 7.390 | 6.951 | 7.137 | 6,614,210 | -0.03(-0.35%) |
Apr 24, 2009 | 7.534 | 7.559 | 6.630 | 7.162 | 15,932,096 | -0.65(-8.32%) |
Apr 23, 2009 | 7.432 | 7.872 | 7.138 | 7.812 | 10,897,108 | +0.39(+5.23%) |
Apr 22, 2009 | 7.331 | 7.753 | 7.297 | 7.424 | 4,454,164 | -0.03(-0.45%) |
Apr 21, 2009 | 7.373 | 7.492 | 7.238 | 7.458 | 3,248,389 | +0.04(+0.57%) |
Apr 20, 2009 | 7.441 | 7.576 | 7.280 | 7.416 | 4,504,625 | -0.19(-2.55%) |
Apr 17, 2009 | 7.593 | 7.732 | 7.348 | 7.610 | 3,875,145 | +0.03(+0.45%) |
Apr 16, 2009 | 7.660 | 7.855 | 7.323 | 7.576 | 7,711,448 | +0.09(+1.24%) |
Apr 15, 2009 | 7.517 | 7.551 | 7.306 | 7.483 | 3,899,259 | -0.08(-1.01%) |
Apr 14, 2009 | 7.601 | 7.703 | 7.416 | 7.559 | 3,889,581 | +0.03(+0.34%) |
Apr 13, 2009 | 7.686 | 7.686 | 7.238 | 7.534 | 4,314,223 | -0.25(-3.25%) |
Apr 09, 2009 | 7.584 | 7.812 | 7.525 | 7.787 | 5,841,503 | +0.35(+4.77%) |
Apr 08, 2009 | 7.162 | 7.432 | 7.103 | 7.432 | 4,479,015 | +0.34(+4.76%) |
Apr 07, 2009 | 7.069 | 7.196 | 7.010 | 7.095 | 2,923,759 | -0.14(-1.87%) |
Apr 06, 2009 | 7.432 | 7.449 | 7.052 | 7.230 | 2,623,838 | -0.24(-3.17%) |
Apr 03, 2009 | 7.221 | 7.470 | 7.061 | 7.466 | 4,112,312 | +0.03(+0.34%) |
Apr 02, 2009 | 7.390 | 7.593 | 7.171 | 7.441 | 5,556,088 | +0.30(+4.26%) |