Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.73 | 12.06 | 11.34 | 11.34 | 6,915,801 | -0.43(-3.62%) |
Apr 29, 2010 | 11.62 | 11.86 | 11.60 | 11.77 | 7,277,250 | +0.27(+2.37%) |
Apr 28, 2010 | 11.21 | 11.78 | 11.19 | 11.49 | 16,748,759 | +0.58(+5.31%) |
Apr 27, 2010 | 12.00 | 12.02 | 10.80 | 10.91 | 26,066,710 | -1.66(-13.22%) |
Apr 26, 2010 | 12.92 | 13.12 | 12.48 | 12.58 | 13,597,489 | -0.24(-1.91%) |
Apr 23, 2010 | 12.69 | 12.99 | 12.53 | 12.82 | 12,594,089 | +0.17(+1.38%) |
Apr 22, 2010 | 12.15 | 12.69 | 11.94 | 12.65 | 12,215,567 | +0.36(+2.96%) |
Apr 21, 2010 | 12.28 | 12.33 | 12.13 | 12.28 | 22,279 | +0.06(+0.51%) |
Apr 20, 2010 | 12.14 | 12.34 | 12.06 | 12.22 | 10,460,142 | +0.17(+1.45%) |
Apr 19, 2010 | 11.78 | 12.05 | 11.67 | 12.04 | 8,182,336 | +0.20(+1.65%) |
Apr 16, 2010 | 12.32 | 12.38 | 11.75 | 11.85 | 10,351,196 | -0.03(-0.23%) |
Apr 15, 2010 | 11.74 | 12.16 | 11.65 | 11.88 | 8,964,484 | +0.08(+0.71%) |
Apr 14, 2010 | 11.34 | 11.81 | 11.30 | 11.79 | 6,048,694 | +0.52(+4.58%) |
Apr 13, 2010 | 11.20 | 11.33 | 11.19 | 11.28 | 3,566,147 | +0.02(+0.19%) |
Apr 12, 2010 | 11.30 | 11.30 | 11.12 | 11.26 | 4,593,058 | +0.01(+0.06%) |
Apr 09, 2010 | 11.11 | 11.26 | 11.05 | 11.25 | 4,160,799 | +0.15(+1.32%) |
Apr 08, 2010 | 11.04 | 11.15 | 10.87 | 11.10 | 5,673,112 | +0.03(+0.25%) |
Apr 07, 2010 | 11.29 | 11.33 | 10.98 | 11.07 | 6,163,927 | -0.25(-2.19%) |
Apr 06, 2010 | 11.18 | 11.36 | 11.07 | 11.32 | 5,037,386 | +0.05(+0.43%) |
Apr 05, 2010 | 11.06 | 11.28 | 10.93 | 11.27 | 4,563,658 | +0.28(+2.53%) |
Apr 01, 2010 | 10.90 | 10.99 | 10.99 | 10.99 | 7,049,436 | +0.20(+1.87%) |
Mar 31, 2010 | 10.63 | 10.89 | 10.49 | 10.79 | 7,763,729 | +0.08(+0.78%) |
Mar 30, 2010 | 10.65 | 10.84 | 10.64 | 10.71 | 2,450,045 | +0.06(+0.52%) |
Mar 29, 2010 | 10.63 | 10.74 | 10.52 | 10.65 | 3,776,736 | +0.09(+0.86%) |
Mar 26, 2010 | 10.59 | 10.71 | 10.46 | 10.56 | 4,007,215 | +0.04(+0.40%) |
Mar 25, 2010 | 10.69 | 10.77 | 10.51 | 10.52 | 4,981,375 | -0.03(-0.26%) |
Mar 24, 2010 | 10.78 | 10.89 | 10.52 | 10.55 | 5,808,443 | -0.22(-2.00%) |
Mar 23, 2010 | 10.59 | 10.79 | 10.46 | 10.77 | 5,913,171 | +0.17(+1.64%) |
Mar 22, 2010 | 10.33 | 10.61 | 10.31 | 10.59 | 4,073,185 | +0.16(+1.53%) |
Mar 19, 2010 | 10.81 | 10.95 | 10.43 | 10.43 | 8,361,787 | -0.35(-3.29%) |
Mar 18, 2010 | 10.76 | 10.95 | 10.72 | 10.79 | 3,337,716 | -0.01(-0.13%) |
Mar 17, 2010 | 10.67 | 10.95 | 10.64 | 10.80 | 4,703,565 | +0.15(+1.44%) |
Mar 16, 2010 | 10.57 | 10.67 | 10.48 | 10.65 | 3,521,866 | +0.11(+1.06%) |
Mar 15, 2010 | 10.45 | 10.54 | 10.42 | 10.54 | 4,049,643 | -0.01(-0.13%) |
Mar 12, 2010 | 10.57 | 10.65 | 10.40 | 10.55 | 4,449,742 | +0.03(+0.33%) |
Mar 11, 2010 | 10.27 | 10.55 | 10.19 | 10.51 | 5,280,594 | +0.18(+1.75%) |
Mar 10, 2010 | 10.18 | 10.40 | 10.17 | 10.33 | 5,123,660 | +0.13(+1.23%) |
Mar 09, 2010 | 10.15 | 10.26 | 10.09 | 10.21 | 3,519,331 | +0.01(+0.14%) |
Mar 08, 2010 | 10.03 | 10.19 | 10.01 | 10.19 | 3,111,692 | +0.19(+1.88%) |
Mar 05, 2010 | 9.931 | 10.03 | 9.910 | 10.01 | 2,771,476 | +0.17(+1.77%) |
Mar 04, 2010 | 9.854 | 9.979 | 9.743 | 9.833 | 2,755,078 | -0.02(-0.21%) |
Mar 03, 2010 | 9.826 | 10.04 | 9.729 | 9.854 | 4,682,172 | +0.10(+1.07%) |
Mar 02, 2010 | 9.812 | 9.826 | 9.666 | 9.750 | 3,999,860 | +0.03(+0.36%) |
Mar 01, 2010 | 9.367 | 9.739 | 9.367 | 9.715 | 6,545,225 | +0.42(+4.49%) |
Feb 26, 2010 | 9.193 | 9.353 | 9.047 | 9.298 | 6,927,584 | +0.15(+1.60%) |
Feb 25, 2010 | 9.040 | 9.173 | 8.874 | 9.152 | 6,298,492 | -0.10(-1.11%) |
Feb 24, 2010 | 9.249 | 9.291 | 8.978 | 9.255 | 4,858,858 | +0.04(+0.44%) |
Feb 23, 2010 | 9.444 | 9.541 | 9.072 | 9.214 | 6,711,925 | -0.26(-2.72%) |
Feb 22, 2010 | 9.520 | 9.701 | 9.458 | 9.472 | 5,306,104 | +0.01(+0.15%) |
Feb 19, 2010 | 9.576 | 9.604 | 9.430 | 9.458 | 8,999,177 | -0.16(-1.66%) |
Feb 18, 2010 | 9.722 | 9.764 | 9.570 | 9.618 | 5,348,471 | -0.08(-0.86%) |
Feb 17, 2010 | 9.819 | 9.819 | 9.562 | 9.701 | 6,494,290 | -0.03(-0.36%) |
Feb 16, 2010 | 9.666 | 9.778 | 9.534 | 9.736 | 6,107,989 | +0.13(+1.38%) |
Feb 12, 2010 | 9.381 | 9.604 | 9.604 | 9.604 | 11,689,815 | +0.03(+0.29%) |
Feb 11, 2010 | 9.632 | 9.791 | 8.887 | 9.576 | 18,438,730 | -0.51(-5.03%) |
Feb 10, 2010 | 10.06 | 10.15 | 9.785 | 10.08 | 4,511,689 | +0.03(+0.35%) |
Feb 09, 2010 | 9.972 | 10.17 | 9.785 | 10.05 | 6,693,669 | +0.28(+2.85%) |
Feb 08, 2010 | 9.757 | 9.896 | 9.632 | 9.771 | 4,655,209 | -0.06(-0.64%) |
Feb 05, 2010 | 10.02 | 10.08 | 9.458 | 9.833 | 8,076,868 | -0.25(-2.48%) |
Feb 04, 2010 | 10.18 | 10.19 | 9.917 | 10.08 | 9,742,831 | -0.24(-2.36%) |
Feb 03, 2010 | 10.19 | 10.43 | 10.19 | 10.33 | 6,732,886 | +0.05(+0.47%) |
Feb 02, 2010 | 9.715 | 10.29 | 9.694 | 10.28 | 7,629,761 | +0.71(+7.37%) |
Feb 01, 2010 | 9.520 | 9.736 | 9.430 | 9.572 | 5,341,549 | +0.14(+1.51%) |
Jan 29, 2010 | 9.527 | 9.778 | 9.374 | 9.430 | 9,424,454 | -0.03(-0.29%) |
Jan 28, 2010 | 9.513 | 9.729 | 9.270 | 9.458 | 6,957,055 | +0.01(+0.15%) |
Jan 27, 2010 | 9.479 | 9.513 | 9.186 | 9.444 | 9,064,320 | -0.14(-1.45%) |
Jan 26, 2010 | 9.520 | 9.791 | 9.472 | 9.583 | 6,467,553 | +0.00(+0.00%) |
Jan 25, 2010 | 9.826 | 9.924 | 9.555 | 9.583 | 4,877,593 | -0.09(-0.93%) |
Jan 22, 2010 | 9.986 | 10.25 | 9.666 | 9.673 | 4,797,151 | -0.40(-4.00%) |
Jan 21, 2010 | 10.49 | 10.50 | 10.01 | 10.08 | 5,765,750 | -0.32(-3.08%) |
Jan 20, 2010 | 10.45 | 10.51 | 10.24 | 10.40 | 4,400,651 | -0.33(-3.05%) |
Jan 19, 2010 | 10.42 | 10.74 | 10.38 | 10.72 | 3,881,460 | +0.29(+2.80%) |
Jan 15, 2010 | 10.65 | 10.43 | 10.43 | 10.43 | 9,093,101 | -0.02(-0.20%) |
Jan 14, 2010 | 10.45 | 10.54 | 10.26 | 10.45 | 3,993,226 | -0.05(-0.46%) |
Jan 13, 2010 | 10.67 | 10.67 | 10.33 | 10.50 | 4,823,378 | -0.14(-1.31%) |
Jan 12, 2010 | 10.69 | 10.74 | 10.53 | 10.64 | 3,115,010 | -0.17(-1.54%) |
Jan 11, 2010 | 10.93 | 10.95 | 10.68 | 10.81 | 4,030,181 | -0.03(-0.26%) |
Jan 08, 2010 | 10.66 | 10.85 | 10.43 | 10.83 | 5,194,518 | +0.07(+0.65%) |
Jan 07, 2010 | 10.13 | 10.83 | 10.09 | 10.77 | 12,132,717 | +0.63(+6.25%) |
Jan 06, 2010 | 10.05 | 10.26 | 9.951 | 10.13 | 9,238,290 | +0.16(+1.57%) |
Jan 05, 2010 | 9.824 | 9.983 | 9.768 | 9.976 | 4,139,168 | +0.09(+0.91%) |
Jan 04, 2010 | 9.664 | 9.893 | 9.602 | 9.886 | 4,293,991 | +0.33(+3.48%) |
Dec 31, 2009 | 9.609 | 9.554 | 9.554 | 9.554 | 3,957,500 | -0.08(-0.86%) |
Dec 30, 2009 | 9.664 | 9.678 | 9.478 | 9.637 | 3,200,014 | -0.06(-0.57%) |
Dec 29, 2009 | 9.775 | 9.796 | 9.526 | 9.692 | 3,186,861 | -0.05(-0.50%) |
Dec 28, 2009 | 10.02 | 10.02 | 9.679 | 9.741 | 2,244,670 | -0.19(-1.95%) |
Dec 24, 2009 | 9.824 | 9.934 | 9.789 | 9.934 | 1,009,567 | +0.16(+1.63%) |
Dec 23, 2009 | 9.644 | 9.789 | 9.581 | 9.775 | 4,028,652 | +0.19(+1.95%) |
Dec 22, 2009 | 9.568 | 9.664 | 9.519 | 9.588 | 5,884,492 | +0.08(+0.80%) |
Dec 21, 2009 | 9.346 | 9.595 | 9.346 | 9.512 | 4,412,073 | +0.25(+2.69%) |
Dec 18, 2009 | 9.540 | 9.734 | 9.249 | 9.263 | 7,549,266 | -0.23(-2.41%) |
Dec 17, 2009 | 9.554 | 9.616 | 9.450 | 9.492 | 3,148,964 | -0.15(-1.58%) |
Dec 16, 2009 | 9.575 | 9.713 | 9.429 | 9.644 | 4,216,223 | +0.26(+2.80%) |
Dec 15, 2009 | 9.415 | 9.526 | 9.312 | 9.381 | 3,055,111 | -0.10(-1.09%) |
Dec 14, 2009 | 9.526 | 9.540 | 9.422 | 9.485 | 2,403,006 | +0.11(+1.18%) |
Dec 11, 2009 | 9.543 | 9.543 | 9.236 | 9.374 | 3,496,693 | +0.01(+0.07%) |
Dec 10, 2009 | 9.367 | 9.516 | 9.298 | 9.367 | 3,542,575 | +0.05(+0.52%) |
Dec 09, 2009 | 9.422 | 9.443 | 9.125 | 9.319 | 3,700,184 | -0.06(-0.59%) |
Dec 08, 2009 | 9.547 | 9.616 | 9.332 | 9.374 | 13,848,563 | -0.25(-2.59%) |
Dec 07, 2009 | 10.04 | 10.13 | 9.575 | 9.623 | 6,645,350 | -0.48(-4.73%) |
Dec 04, 2009 | 10.02 | 10.15 | 9.789 | 10.10 | 7,021,297 | +0.29(+2.96%) |
Dec 03, 2009 | 9.720 | 9.900 | 9.664 | 9.810 | 7,080,732 | +0.12(+1.21%) |
Dec 02, 2009 | 9.651 | 9.893 | 9.568 | 9.692 | 4,829,671 | +0.07(+0.72%) |
Dec 01, 2009 | 9.512 | 9.914 | 9.512 | 9.623 | 9,637,756 | +0.23(+2.43%) |
Nov 30, 2009 | 9.312 | 9.536 | 9.173 | 9.395 | 5,261,844 | +0.03(+0.37%) |
Nov 27, 2009 | 9.298 | 9.575 | 9.159 | 9.360 | 2,357,207 | -0.39(-3.97%) |
Nov 25, 2009 | 9.817 | 9.824 | 9.609 | 9.747 | 3,950,118 | +0.03(+0.28%) |
Nov 24, 2009 | 9.969 | 9.976 | 9.678 | 9.720 | 4,021,781 | -0.24(-2.36%) |
Nov 23, 2009 | 9.879 | 10.30 | 9.851 | 9.955 | 6,130,993 | +0.24(+2.49%) |
Nov 20, 2009 | 9.830 | 9.893 | 9.547 | 9.713 | 5,310,283 | -0.21(-2.09%) |
Nov 19, 2009 | 10.03 | 10.03 | 9.734 | 9.920 | 6,036,373 | -0.22(-2.18%) |
Nov 18, 2009 | 10.09 | 10.16 | 9.927 | 10.14 | 5,369,229 | -0.01(-0.14%) |
Nov 17, 2009 | 10.11 | 10.17 | 9.990 | 10.16 | 4,754,496 | +0.03(+0.27%) |
Nov 16, 2009 | 9.747 | 10.29 | 9.692 | 10.13 | 7,842,485 | +0.44(+4.50%) |
Nov 13, 2009 | 9.329 | 9.744 | 9.263 | 9.692 | 9,535,583 | +0.45(+4.87%) |
Nov 12, 2009 | 9.381 | 9.512 | 9.215 | 9.242 | 5,831,711 | -0.15(-1.62%) |
Nov 11, 2009 | 9.263 | 9.450 | 9.201 | 9.395 | 5,507,704 | +0.21(+2.26%) |
Nov 10, 2009 | 9.021 | 9.267 | 8.980 | 9.187 | 5,423,387 | +0.06(+0.61%) |
Nov 09, 2009 | 8.827 | 9.194 | 8.827 | 9.132 | 5,172,566 | +0.42(+4.76%) |
Nov 06, 2009 | 8.488 | 8.737 | 8.433 | 8.717 | 5,724,248 | +0.35(+4.22%) |
Nov 05, 2009 | 8.253 | 8.592 | 8.253 | 8.364 | 5,017,002 | +0.19(+2.28%) |
Nov 04, 2009 | 8.392 | 8.530 | 8.177 | 8.177 | 7,355,363 | -0.14(-1.66%) |
Nov 03, 2009 | 8.053 | 8.412 | 8.039 | 8.315 | 8,139,286 | +0.26(+3.18%) |
Nov 02, 2009 | 8.080 | 8.405 | 7.914 | 8.059 | 9,190,617 | -0.07(-0.85%) |
Oct 30, 2009 | 8.558 | 8.654 | 8.011 | 8.129 | 13,622,622 | -0.46(-5.32%) |
Oct 29, 2009 | 8.461 | 8.807 | 8.405 | 8.585 | 8,475,729 | +0.19(+2.22%) |
Oct 28, 2009 | 9.083 | 9.083 | 8.378 | 8.398 | 11,309,284 | -0.65(-7.19%) |
Oct 27, 2009 | 9.547 | 9.651 | 8.931 | 9.049 | 11,913,678 | -0.37(-3.89%) |
Oct 26, 2009 | 9.353 | 9.858 | 9.263 | 9.415 | 8,908,374 | +0.05(+0.52%) |
Oct 23, 2009 | 9.312 | 9.436 | 9.201 | 9.367 | 7,571,645 | -0.18(-1.88%) |
Oct 22, 2009 | 9.069 | 9.644 | 8.966 | 9.547 | 7,745,917 | +0.55(+6.15%) |
Oct 21, 2009 | 9.402 | 9.575 | 8.983 | 8.993 | 6,390,092 | -0.43(-4.55%) |
Oct 20, 2009 | 9.284 | 9.460 | 9.270 | 9.422 | 4,757,401 | -0.12(-1.23%) |
Oct 19, 2009 | 9.519 | 9.678 | 9.443 | 9.540 | 5,055,234 | +0.06(+0.66%) |
Oct 16, 2009 | 9.817 | 9.927 | 9.422 | 9.478 | 6,253,041 | -0.01(-0.15%) |
Oct 15, 2009 | 9.464 | 9.554 | 9.422 | 9.492 | 4,047,190 | -0.02(-0.21%) |
Oct 14, 2009 | 9.395 | 9.526 | 9.367 | 9.512 | 5,402,093 | +0.28(+3.00%) |
Oct 13, 2009 | 9.056 | 9.319 | 8.986 | 9.236 | 4,830,301 | +0.13(+1.44%) |
Oct 12, 2009 | 9.222 | 9.256 | 9.035 | 9.104 | 3,689,175 | +0.19(+2.17%) |
Oct 09, 2009 | 8.986 | 9.069 | 8.862 | 8.910 | 3,320,836 | -0.08(-0.85%) |
Oct 08, 2009 | 8.814 | 9.256 | 8.731 | 8.986 | 5,128,604 | +0.30(+3.51%) |
Oct 07, 2009 | 8.731 | 8.772 | 8.571 | 8.682 | 5,768,343 | -0.06(-0.63%) |
Oct 06, 2009 | 8.827 | 9.021 | 8.654 | 8.737 | 4,279,007 | +0.00(+0.00%) |
Oct 05, 2009 | 8.433 | 8.862 | 8.398 | 8.737 | 5,505,418 | +0.37(+4.38%) |
Oct 02, 2009 | 8.544 | 8.544 | 8.212 | 8.371 | 7,452,378 | -0.29(-3.35%) |
Oct 01, 2009 | 8.945 | 8.945 | 8.620 | 8.661 | 7,230,620 | -0.28(-3.10%) |
Sep 30, 2009 | 9.277 | 9.339 | 8.890 | 8.938 | 6,534,232 | -0.33(-3.51%) |
Sep 29, 2009 | 9.215 | 9.429 | 9.166 | 9.263 | 4,465,878 | +0.09(+0.97%) |
Sep 28, 2009 | 8.903 | 9.256 | 8.862 | 9.174 | 3,653,837 | +0.30(+3.36%) |
Sep 25, 2009 | 9.014 | 9.159 | 8.807 | 8.876 | 5,082,459 | -0.19(-2.06%) |
Sep 24, 2009 | 9.450 | 9.450 | 8.990 | 9.063 | 7,137,484 | -0.27(-2.89%) |
Sep 23, 2009 | 9.485 | 9.588 | 9.305 | 9.332 | 6,166,130 | -0.11(-1.17%) |
Sep 22, 2009 | 9.644 | 9.706 | 9.402 | 9.443 | 5,617,830 | -0.01(-0.07%) |
Sep 21, 2009 | 9.644 | 9.734 | 9.381 | 9.450 | 6,876,643 | -0.33(-3.33%) |
Sep 18, 2009 | 10.16 | 10.25 | 9.568 | 9.775 | 9,002,946 | -0.31(-3.09%) |
Sep 17, 2009 | 10.35 | 10.42 | 9.990 | 10.09 | 7,132,484 | -0.00(-0.00%) |
Sep 16, 2009 | 10.10 | 10.58 | 9.914 | 10.09 | 11,559,143 | +0.12(+1.18%) |
Sep 15, 2009 | 9.858 | 10.09 | 9.803 | 9.969 | 5,014,777 | +0.12(+1.19%) |
Sep 14, 2009 | 9.720 | 9.969 | 9.651 | 9.851 | 5,427,344 | +0.04(+0.42%) |
Sep 11, 2009 | 10.08 | 10.16 | 9.734 | 9.810 | 7,462,262 | -0.03(-0.28%) |
Sep 10, 2009 | 9.727 | 10.04 | 9.630 | 9.837 | 5,462,725 | +0.10(+0.99%) |
Sep 09, 2009 | 9.505 | 9.865 | 9.464 | 9.741 | 6,751,034 | +0.19(+1.96%) |
Sep 08, 2009 | 9.408 | 9.630 | 9.236 | 9.554 | 8,009,533 | +0.51(+5.58%) |
Sep 04, 2009 | 8.869 | 9.104 | 8.779 | 9.049 | 3,998,120 | +0.18(+2.03%) |
Sep 03, 2009 | 8.890 | 8.986 | 8.564 | 8.869 | 9,558,250 | +0.05(+0.55%) |
Sep 02, 2009 | 9.277 | 9.312 | 8.800 | 8.820 | 11,998,728 | -0.55(-5.83%) |
Sep 01, 2009 | 9.976 | 10.25 | 9.298 | 9.367 | 8,963,651 | -0.65(-6.49%) |
Aug 31, 2009 | 9.886 | 10.07 | 9.547 | 10.02 | 8,045,502 | -0.02(-0.21%) |
Aug 28, 2009 | 10.24 | 10.36 | 9.920 | 10.04 | 6,336,386 | -0.12(-1.23%) |
Aug 27, 2009 | 9.962 | 10.24 | 9.713 | 10.16 | 5,629,886 | +0.18(+1.80%) |
Aug 26, 2009 | 10.07 | 10.40 | 9.914 | 9.983 | 6,688,217 | -0.12(-1.23%) |
Aug 25, 2009 | 10.04 | 10.37 | 9.900 | 10.11 | 6,116,224 | +0.17(+1.74%) |
Aug 24, 2009 | 9.962 | 10.12 | 9.858 | 9.934 | 5,793,731 | +0.00(+0.00%) |
Aug 21, 2009 | 9.464 | 9.990 | 9.408 | 9.934 | 9,390,633 | +0.60(+6.45%) |
Aug 20, 2009 | 9.498 | 9.630 | 9.298 | 9.332 | 6,042,198 | -0.18(-1.89%) |
Aug 19, 2009 | 9.256 | 9.623 | 9.083 | 9.512 | 4,650,406 | +0.13(+1.40%) |
Aug 18, 2009 | 9.194 | 9.429 | 9.139 | 9.381 | 4,237,345 | +0.15(+1.65%) |
Aug 17, 2009 | 9.429 | 9.505 | 9.097 | 9.229 | 10,105,823 | -0.53(-5.46%) |
Aug 14, 2009 | 10.12 | 10.22 | 9.581 | 9.761 | 8,059,685 | -0.48(-4.73%) |
Aug 13, 2009 | 10.22 | 10.31 | 9.900 | 10.25 | 4,734,994 | +0.11(+1.09%) |
Aug 12, 2009 | 10.07 | 10.25 | 9.997 | 10.13 | 7,200,829 | +0.26(+2.59%) |
Aug 11, 2009 | 9.927 | 10.09 | 9.817 | 9.879 | 7,469,282 | -0.18(-1.79%) |
Aug 10, 2009 | 10.44 | 10.49 | 9.979 | 10.06 | 8,734,651 | -0.41(-3.90%) |
Aug 07, 2009 | 10.29 | 10.72 | 10.23 | 10.47 | 8,150,600 | +0.36(+3.56%) |
Aug 06, 2009 | 9.920 | 10.25 | 9.754 | 10.11 | 7,840,652 | +0.26(+2.67%) |
Aug 05, 2009 | 10.11 | 10.39 | 9.713 | 9.844 | 8,840,962 | -0.12(-1.25%) |
Aug 04, 2009 | 9.478 | 10.32 | 9.443 | 9.969 | 9,964,148 | +0.42(+4.34%) |
Aug 03, 2009 | 9.893 | 9.893 | 9.512 | 9.554 | 10,699,818 | -0.08(-0.86%) |
Jul 31, 2009 | 9.229 | 9.962 | 9.208 | 9.637 | 9,817,791 | +0.35(+3.72%) |
Jul 30, 2009 | 9.063 | 9.464 | 8.959 | 9.291 | 7,116,009 | +0.44(+5.00%) |
Jul 29, 2009 | 9.014 | 9.187 | 8.793 | 8.848 | 12,519,329 | -0.26(-2.89%) |
Jul 28, 2009 | 8.392 | 9.291 | 8.309 | 9.111 | 21,808,940 | +1.20(+15.22%) |
Jul 27, 2009 | 7.617 | 8.039 | 7.596 | 7.907 | 10,971,291 | +0.26(+3.44%) |
Jul 24, 2009 | 7.361 | 7.727 | 7.243 | 7.644 | 4,047 | +0.22(+2.98%) |
Jul 23, 2009 | 6.849 | 7.471 | 6.787 | 7.423 | 10,928,011 | +0.59(+8.60%) |
Jul 22, 2009 | 6.793 | 7.132 | 6.738 | 6.835 | 6,256,698 | -0.03(-0.40%) |
Jul 21, 2009 | 7.001 | 7.132 | 6.800 | 6.863 | 4,515,891 | -0.03(-0.40%) |
Jul 20, 2009 | 6.724 | 7.001 | 6.724 | 6.890 | 3,959,862 | +0.19(+2.89%) |
Jul 17, 2009 | 6.565 | 6.877 | 6.524 | 6.697 | 7,158,292 | +0.10(+1.57%) |
Jul 16, 2009 | 6.344 | 6.669 | 6.282 | 6.593 | 8,302,849 | +0.24(+3.70%) |
Jul 15, 2009 | 6.081 | 6.385 | 6.005 | 6.358 | 7,810,405 | +0.35(+5.88%) |
Jul 14, 2009 | 5.687 | 6.019 | 5.652 | 6.005 | 10,195,784 | +0.08(+1.28%) |
Jul 13, 2009 | 5.804 | 5.963 | 5.797 | 5.929 | 7,644,191 | +0.15(+2.63%) |
Jul 10, 2009 | 5.880 | 5.963 | 5.721 | 5.777 | 4,447,890 | -0.16(-2.68%) |
Jul 09, 2009 | 5.770 | 6.039 | 5.737 | 5.936 | 6,004,005 | +0.24(+4.13%) |
Jul 08, 2009 | 5.832 | 5.832 | 5.638 | 5.700 | 8,229,432 | -0.03(-0.48%) |
Jul 07, 2009 | 6.012 | 6.067 | 5.714 | 5.728 | 6,920,770 | -0.30(-5.05%) |
Jul 06, 2009 | 6.247 | 6.406 | 5.977 | 6.032 | 7,415,087 | -0.26(-4.18%) |
Jul 02, 2009 | 6.365 | 6.427 | 6.254 | 6.295 | 6,223,698 | -0.19(-2.99%) |
Jul 01, 2009 | 6.683 | 6.738 | 6.475 | 6.489 | 3,746,724 | -0.14(-2.09%) |
Jun 30, 2009 | 6.558 | 6.697 | 6.468 | 6.627 | 5,491,520 | +0.03(+0.42%) |
Jun 29, 2009 | 6.538 | 6.662 | 6.358 | 6.600 | 6,007,152 | +0.09(+1.38%) |
Jun 26, 2009 | 6.427 | 6.641 | 6.288 | 6.510 | 8,953,582 | -0.01(-0.11%) |
Jun 25, 2009 | 6.323 | 6.551 | 6.309 | 6.517 | 6,792,338 | +0.45(+7.41%) |
Jun 24, 2009 | 6.157 | 6.375 | 5.991 | 6.067 | 6,981,680 | -0.03(-0.45%) |
Jun 23, 2009 | 5.984 | 6.205 | 5.866 | 6.095 | 6,806,958 | +0.10(+1.73%) |
Jun 22, 2009 | 6.219 | 6.219 | 5.991 | 5.991 | 4,909,805 | -0.28(-4.52%) |
Jun 19, 2009 | 6.282 | 6.448 | 6.254 | 6.275 | 9,226,251 | +0.07(+1.11%) |
Jun 18, 2009 | 6.302 | 6.330 | 6.116 | 6.205 | 5,738,991 | -0.06(-0.99%) |
Jun 17, 2009 | 6.413 | 6.524 | 5.991 | 6.268 | 10,576,217 | -0.17(-2.58%) |
Jun 16, 2009 | 6.745 | 6.946 | 6.434 | 6.434 | 7,383,461 | -0.26(-3.93%) |
Jun 15, 2009 | 6.759 | 6.877 | 6.593 | 6.697 | 6,685,371 | -0.17(-2.52%) |
Jun 12, 2009 | 6.890 | 6.960 | 6.669 | 6.870 | 5,292,532 | -0.06(-0.80%) |
Jun 11, 2009 | 6.980 | 7.070 | 6.883 | 6.925 | 5,677,117 | -0.05(-0.76%) |
Jun 10, 2009 | 7.146 | 7.292 | 6.842 | 6.978 | 7,943,426 | -0.06(-0.92%) |
Jun 09, 2009 | 7.036 | 7.139 | 6.800 | 7.043 | 10,353,853 | -0.39(-5.30%) |
Jun 08, 2009 | 7.423 | 7.548 | 7.285 | 7.437 | 5,309,600 | +0.03(+0.37%) |
Jun 05, 2009 | 7.762 | 7.810 | 7.319 | 7.409 | 5,501,510 | -0.24(-3.16%) |
Jun 04, 2009 | 7.534 | 7.720 | 7.471 | 7.651 | 4,608,348 | +0.16(+2.12%) |
Jun 03, 2009 | 7.734 | 7.762 | 7.312 | 7.492 | 6,813,172 | -0.32(-4.07%) |
Jun 02, 2009 | 7.610 | 7.928 | 7.520 | 7.810 | 6,682,712 | +0.17(+2.17%) |
Jun 01, 2009 | 7.292 | 7.734 | 7.174 | 7.644 | 6,674,003 | +0.48(+6.66%) |
May 29, 2009 | 7.209 | 7.229 | 6.946 | 7.167 | 6,278,677 | +0.19(+2.68%) |
May 28, 2009 | 6.953 | 7.136 | 6.648 | 6.980 | 8,823,132 | +0.05(+0.70%) |
May 27, 2009 | 7.264 | 7.416 | 6.890 | 6.932 | 11,064,614 | -0.32(-4.39%) |
May 26, 2009 | 6.724 | 7.316 | 6.724 | 7.250 | 5,428,482 | +0.36(+5.22%) |
May 22, 2009 | 6.904 | 6.973 | 6.641 | 6.890 | 4,347,475 | +0.02(+0.30%) |
May 21, 2009 | 6.897 | 6.928 | 6.704 | 6.870 | 8,613,839 | -0.13(-1.88%) |
May 20, 2009 | 7.160 | 7.506 | 6.960 | 7.001 | 5,407,349 | -0.08(-1.17%) |
May 19, 2009 | 7.098 | 7.219 | 6.918 | 7.084 | 8,965,730 | -0.01(-0.10%) |
May 18, 2009 | 6.697 | 7.126 | 6.680 | 7.091 | 7,249,893 | +0.49(+7.44%) |
May 15, 2009 | 6.544 | 6.863 | 6.461 | 6.600 | 9,246,217 | +0.06(+0.85%) |
May 14, 2009 | 6.399 | 6.752 | 6.185 | 6.544 | 6,969,344 | +0.15(+2.38%) |
May 13, 2009 | 6.724 | 6.752 | 6.295 | 6.392 | 10,578,352 | -0.54(-7.78%) |
May 12, 2009 | 7.174 | 7.430 | 6.614 | 6.932 | 11,612,581 | -0.12(-1.76%) |
May 11, 2009 | 7.361 | 7.430 | 6.966 | 7.056 | 7,457,800 | -0.44(-5.90%) |
May 08, 2009 | 7.001 | 7.534 | 6.946 | 7.499 | 9,533,706 | +0.61(+8.84%) |
May 07, 2009 | 7.285 | 7.499 | 6.828 | 6.890 | 11,550,527 | -0.37(-5.14%) |
May 06, 2009 | 7.319 | 7.478 | 6.928 | 7.264 | 8,943,710 | +0.01(+0.10%) |
May 05, 2009 | 6.814 | 7.326 | 6.787 | 7.257 | 10,588,370 | +0.43(+6.28%) |
May 04, 2009 | 6.219 | 6.880 | 6.219 | 6.828 | 7,023,587 | +0.61(+9.79%) |