Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.600 | 7.678 | 7.468 | 7.515 | 2,843 | -0.05(-0.72%) |
Jun 29, 2010 | 7.911 | 7.919 | 7.468 | 7.569 | 24,196,788 | -0.48(-5.98%) |
Jun 25, 2010 | 8.051 | 8.199 | 7.950 | 8.051 | 14,623,508 | +0.03(+0.39%) |
Jun 24, 2010 | 8.207 | 8.269 | 7.997 | 8.020 | 19,267 | -0.28(-3.37%) |
Jun 23, 2010 | 8.510 | 8.650 | 8.176 | 8.300 | 13,997,169 | -0.16(-1.84%) |
Jun 22, 2010 | 8.743 | 8.790 | 8.432 | 8.455 | 11,472 | -0.22(-2.51%) |
Jun 21, 2010 | 8.743 | 8.914 | 8.634 | 8.673 | 11,122,875 | +0.05(+0.63%) |
Jun 18, 2010 | 8.619 | 8.696 | 8.556 | 8.619 | 6,700,319 | -0.02(-0.18%) |
Jun 17, 2010 | 8.727 | 8.782 | 8.432 | 8.634 | 14,567,809 | -0.09(-1.07%) |
Jun 16, 2010 | 8.696 | 8.766 | 8.587 | 8.727 | 18,557 | -0.02(-0.18%) |
Jun 15, 2010 | 8.479 | 8.751 | 8.479 | 8.743 | 11,815,693 | +0.30(+3.50%) |
Jun 14, 2010 | 8.510 | 8.734 | 8.393 | 8.448 | 10,317,279 | -0.04(-0.46%) |
Jun 11, 2010 | 8.199 | 8.486 | 8.199 | 8.486 | 7,247,783 | +0.12(+1.49%) |
Jun 10, 2010 | 8.137 | 8.378 | 8.137 | 8.362 | 17,332 | +0.38(+4.77%) |
Jun 09, 2010 | 8.106 | 8.284 | 7.935 | 7.981 | 10,927,082 | -0.08(-0.96%) |
Jun 08, 2010 | 7.849 | 8.059 | 7.787 | 8.059 | 3,602 | +0.23(+2.98%) |
Jun 07, 2010 | 7.896 | 8.075 | 7.803 | 7.826 | 11,609,384 | +0.00(+0.00%) |
Jun 04, 2010 | 7.826 | 8.230 | 7.803 | 7.826 | 15,851,415 | -0.40(-4.91%) |
Jun 03, 2010 | 8.525 | 8.533 | 8.176 | 8.230 | 11,256,406 | -0.23(-2.67%) |
Jun 02, 2010 | 8.137 | 8.455 | 8.137 | 8.455 | 74,780 | +0.15(+1.78%) |
Jun 01, 2010 | 8.308 | 8.712 | 8.284 | 8.308 | 19,345 | -0.11(-1.29%) |
May 28, 2010 | 8.416 | 8.727 | 8.385 | 8.416 | 11,097,365 | -0.30(-3.39%) |
May 27, 2010 | 8.455 | 8.712 | 8.409 | 8.712 | 19,926,638 | +0.54(+6.56%) |
May 26, 2010 | 8.043 | 8.370 | 7.997 | 8.176 | 19,357,396 | +0.31(+3.95%) |
May 25, 2010 | 7.616 | 7.880 | 7.577 | 7.865 | 2,819 | -0.07(-0.88%) |
May 24, 2010 | 7.787 | 8.144 | 7.733 | 7.935 | 18,088,278 | +0.05(+0.59%) |
May 21, 2010 | 7.663 | 8.043 | 7.616 | 7.888 | 32,252,248 | +0.11(+1.40%) |
May 20, 2010 | 7.717 | 8.067 | 7.693 | 7.779 | 20,925 | -0.44(-5.39%) |
May 19, 2010 | 8.261 | 8.580 | 8.129 | 8.222 | 14,535,495 | -0.19(-2.31%) |
May 18, 2010 | 8.657 | 8.805 | 8.354 | 8.416 | 8,486 | -0.12(-1.37%) |
May 17, 2010 | 8.611 | 8.720 | 8.238 | 8.533 | 16,916,184 | -0.06(-0.72%) |
May 14, 2010 | 8.595 | 8.836 | 8.510 | 8.595 | 16,364,181 | -0.36(-3.99%) |
May 13, 2010 | 9.077 | 9.232 | 8.867 | 8.953 | 9,369,860 | -0.23(-2.46%) |
May 12, 2010 | 8.821 | 9.178 | 8.743 | 9.178 | 13,036,845 | +0.44(+5.07%) |
May 11, 2010 | 8.883 | 8.960 | 8.727 | 8.735 | 19,803,208 | -0.12(-1.40%) |
May 10, 2010 | 8.735 | 8.891 | 8.657 | 8.859 | 28,189,630 | +0.89(+11.22%) |
May 07, 2010 | 8.199 | 8.358 | 7.857 | 7.966 | 27,240,958 | -0.21(-2.57%) |
May 06, 2010 | 8.043 | 8.657 | 7.670 | 8.176 | 772 | -0.37(-4.28%) |
May 05, 2010 | 8.665 | 8.941 | 8.486 | 8.541 | 23,755,620 | -0.38(-4.27%) |
May 04, 2010 | 9.388 | 9.388 | 8.782 | 8.922 | 17,629 | -0.59(-6.21%) |
May 03, 2010 | 9.287 | 9.598 | 9.225 | 9.512 | 9,747,644 | +0.28(+3.03%) |
Apr 30, 2010 | 9.551 | 9.625 | 9.198 | 9.232 | 16,054,090 | -0.26(-2.78%) |
Apr 29, 2010 | 9.349 | 9.714 | 9.318 | 9.497 | 18,442,760 | +0.26(+2.86%) |
Apr 28, 2010 | 9.170 | 9.334 | 9.038 | 9.232 | 28,424,506 | +0.26(+2.86%) |
Apr 27, 2010 | 9.256 | 9.365 | 8.867 | 8.976 | 20,537 | -0.50(-5.25%) |
Apr 26, 2010 | 9.388 | 9.792 | 9.326 | 9.473 | 45,349,652 | +0.12(+1.25%) |
Apr 23, 2010 | 8.595 | 9.458 | 8.587 | 9.357 | 44,510,500 | +0.78(+9.16%) |
Apr 22, 2010 | 8.168 | 8.607 | 8.137 | 8.572 | 15,433,629 | +0.28(+3.37%) |
Apr 21, 2010 | 8.246 | 8.315 | 8.113 | 8.292 | 11,466 | +0.07(+0.85%) |
Apr 20, 2010 | 8.230 | 8.331 | 8.199 | 8.222 | 12,276 | +0.05(+0.57%) |
Apr 19, 2010 | 8.129 | 8.323 | 8.028 | 8.176 | 9,527,893 | -0.07(-0.85%) |
Apr 16, 2010 | 8.292 | 8.525 | 8.148 | 8.246 | 15,448,554 | -0.16(-1.85%) |
Apr 15, 2010 | 8.378 | 8.432 | 8.315 | 8.401 | 9,535,134 | -0.05(-0.64%) |
Apr 14, 2010 | 8.385 | 8.502 | 8.370 | 8.455 | 9,258,853 | +0.11(+1.30%) |
Apr 13, 2010 | 8.393 | 8.463 | 8.292 | 8.347 | 7,183,245 | -0.04(-0.46%) |
Apr 12, 2010 | 8.401 | 8.471 | 8.354 | 8.385 | 6,200,234 | -0.05(-0.55%) |
Apr 09, 2010 | 8.331 | 8.440 | 8.176 | 8.432 | 8,901,583 | +0.16(+1.97%) |
Apr 08, 2010 | 8.082 | 8.323 | 7.989 | 8.269 | 9,824,582 | +0.14(+1.72%) |
Apr 07, 2010 | 8.479 | 8.432 | 8.113 | 8.129 | 13,591,665 | -0.35(-4.12%) |
Apr 06, 2010 | 8.370 | 8.541 | 8.292 | 8.479 | 8,847,688 | +0.30(+3.71%) |
Apr 05, 2010 | 8.098 | 8.409 | 8.082 | 8.176 | 11,457,026 | +0.09(+1.15%) |
Apr 01, 2010 | 7.981 | 8.082 | 8.082 | 8.082 | 19,346,824 | +0.15(+1.86%) |
Mar 31, 2010 | 8.067 | 8.082 | 7.911 | 7.935 | 15,515,171 | -0.15(-1.83%) |
Mar 30, 2010 | 8.028 | 8.137 | 7.935 | 8.082 | 9,346,465 | +0.05(+0.68%) |
Mar 29, 2010 | 7.966 | 8.051 | 7.818 | 8.028 | 10,961,716 | +0.22(+2.79%) |
Mar 26, 2010 | 7.904 | 7.919 | 7.694 | 7.810 | 17,877,200 | +0.00(+0.00%) |
Mar 25, 2010 | 8.144 | 8.323 | 7.779 | 7.810 | 52,196,580 | -0.32(-3.92%) |
Mar 24, 2010 | 8.300 | 8.463 | 8.090 | 8.129 | 33,795,788 | -0.42(-4.91%) |
Mar 23, 2010 | 8.448 | 8.587 | 8.362 | 8.549 | 7,906,071 | +0.12(+1.48%) |
Mar 22, 2010 | 8.129 | 8.455 | 7.981 | 8.424 | 7,747,256 | +0.16(+1.88%) |
Mar 19, 2010 | 8.315 | 8.323 | 8.098 | 8.269 | 7,560,316 | -0.05(-0.65%) |
Mar 18, 2010 | 8.463 | 8.463 | 8.238 | 8.323 | 8,441,442 | -0.07(-0.83%) |
Mar 17, 2010 | 8.160 | 8.510 | 8.137 | 8.393 | 13,871,797 | +0.26(+3.25%) |
Mar 16, 2010 | 8.067 | 8.129 | 8.020 | 8.129 | 4,443,900 | +0.13(+1.65%) |
Mar 15, 2010 | 7.951 | 7.997 | 7.888 | 7.997 | 5,608,058 | -0.13(-1.63%) |
Mar 12, 2010 | 8.129 | 8.152 | 8.036 | 8.129 | 6,758,828 | +0.05(+0.58%) |
Mar 11, 2010 | 7.966 | 8.098 | 7.865 | 8.082 | 5,467,266 | +0.10(+1.27%) |
Mar 10, 2010 | 8.098 | 8.191 | 7.888 | 7.981 | 9,164,649 | -0.10(-1.25%) |
Mar 09, 2010 | 7.865 | 8.230 | 7.865 | 8.082 | 9,118,438 | +0.10(+1.27%) |
Mar 08, 2010 | 7.966 | 8.043 | 7.919 | 7.981 | 9,134,194 | +0.10(+1.28%) |
Mar 05, 2010 | 7.826 | 7.935 | 7.733 | 7.880 | 9,237,845 | +0.22(+2.84%) |
Mar 04, 2010 | 7.849 | 7.919 | 7.616 | 7.663 | 9,158,653 | -0.17(-2.18%) |
Mar 03, 2010 | 7.655 | 7.834 | 7.593 | 7.834 | 9,527,141 | +0.28(+3.70%) |
Mar 02, 2010 | 7.562 | 7.632 | 7.515 | 7.554 | 7,044,095 | +0.04(+0.52%) |
Mar 01, 2010 | 7.484 | 7.608 | 7.445 | 7.515 | 9,243,789 | +0.09(+1.15%) |
Feb 26, 2010 | 7.391 | 7.468 | 7.328 | 7.430 | 11,159,265 | +0.04(+0.53%) |
Feb 25, 2010 | 7.235 | 7.391 | 7.173 | 7.391 | 11,653,546 | +0.01(+0.11%) |
Feb 24, 2010 | 7.391 | 7.468 | 7.344 | 7.383 | 5,373,679 | -0.01(-0.11%) |
Feb 23, 2010 | 7.608 | 7.608 | 7.305 | 7.391 | 15,175,022 | -0.19(-2.56%) |
Feb 22, 2010 | 7.639 | 7.678 | 7.546 | 7.585 | 5,685,439 | -0.01(-0.10%) |
Feb 19, 2010 | 7.336 | 7.593 | 7.305 | 7.593 | 8,831,471 | +0.19(+2.63%) |
Feb 18, 2010 | 7.453 | 7.507 | 7.344 | 7.398 | 14,553,139 | -0.13(-1.75%) |
Feb 17, 2010 | 7.639 | 7.694 | 7.492 | 7.531 | 7,842,114 | -0.05(-0.62%) |
Feb 16, 2010 | 7.569 | 7.663 | 7.476 | 7.577 | 8,786,683 | +0.18(+2.42%) |
Feb 12, 2010 | 7.328 | 7.398 | 7.398 | 7.398 | 7,645,414 | -0.04(-0.52%) |
Feb 11, 2010 | 7.367 | 7.492 | 7.290 | 7.437 | 7,936,969 | +0.05(+0.74%) |
Feb 10, 2010 | 7.367 | 7.437 | 7.204 | 7.383 | 10,226,174 | +0.05(+0.64%) |
Feb 09, 2010 | 7.484 | 7.585 | 7.274 | 7.336 | 21,453,582 | +0.08(+1.07%) |
Feb 08, 2010 | 7.181 | 7.546 | 7.126 | 7.259 | 13,365,481 | -0.01(-0.11%) |
Feb 05, 2010 | 6.917 | 7.297 | 6.862 | 7.266 | 30,778,850 | +0.29(+4.12%) |
Feb 04, 2010 | 7.274 | 7.297 | 6.955 | 6.979 | 13,489,970 | -0.40(-5.47%) |
Feb 03, 2010 | 7.468 | 7.468 | 7.235 | 7.383 | 10,758,814 | -0.03(-0.42%) |
Feb 02, 2010 | 7.585 | 7.694 | 7.398 | 7.414 | 11,966,466 | +0.09(+1.27%) |
Feb 01, 2010 | 7.297 | 7.468 | 7.173 | 7.321 | 12,229,381 | +0.18(+2.50%) |
Jan 29, 2010 | 7.414 | 7.461 | 7.049 | 7.142 | 21,091,880 | -0.55(-7.17%) |
Jan 28, 2010 | 7.694 | 7.748 | 7.608 | 7.694 | 27,544,292 | +0.00(+0.00%) |
Jan 27, 2010 | 7.904 | 7.919 | 7.212 | 7.694 | 63,241,984 | -0.65(-7.74%) |
Jan 26, 2010 | 8.059 | 8.486 | 7.927 | 8.339 | 11,752,943 | +0.27(+3.37%) |
Jan 25, 2010 | 8.393 | 8.448 | 8.043 | 8.067 | 13,035,653 | -0.13(-1.61%) |
Jan 22, 2010 | 8.479 | 8.595 | 8.144 | 8.199 | 21,671,752 | -0.37(-4.26%) |
Jan 21, 2010 | 9.023 | 9.093 | 8.541 | 8.564 | 22,160,026 | -0.44(-4.92%) |
Jan 20, 2010 | 9.139 | 9.225 | 8.929 | 9.007 | 8,354,061 | -0.28(-3.01%) |
Jan 19, 2010 | 9.217 | 9.295 | 9.054 | 9.287 | 7,668,766 | +0.16(+1.70%) |
Jan 15, 2010 | 9.256 | 9.131 | 9.131 | 9.131 | 12,442,327 | -0.16(-1.67%) |
Jan 14, 2010 | 9.442 | 9.497 | 9.085 | 9.287 | 14,392,050 | -0.10(-1.08%) |
Jan 13, 2010 | 9.380 | 9.442 | 9.232 | 9.388 | 8,423,538 | -0.05(-0.49%) |
Jan 12, 2010 | 9.504 | 9.536 | 9.365 | 9.435 | 5,221,497 | -0.23(-2.33%) |
Jan 11, 2010 | 9.644 | 9.753 | 9.435 | 9.660 | 10,207,311 | +0.02(+0.16%) |
Jan 08, 2010 | 9.691 | 9.707 | 9.582 | 9.644 | 4,191,900 | -0.04(-0.40%) |
Jan 07, 2010 | 9.458 | 9.753 | 9.458 | 9.683 | 6,498,784 | +0.07(+0.73%) |
Jan 06, 2010 | 9.660 | 9.761 | 9.512 | 9.613 | 8,589,453 | -0.03(-0.32%) |
Jan 05, 2010 | 9.668 | 9.776 | 9.497 | 9.644 | 9,187,035 | +0.07(+0.73%) |
Jan 04, 2010 | 9.520 | 9.606 | 9.365 | 9.574 | 11,672,346 | +0.39(+4.23%) |
Dec 31, 2009 | 9.256 | 9.186 | 9.186 | 9.186 | 4,045,059 | -0.14(-1.50%) |
Dec 30, 2009 | 9.124 | 9.411 | 9.124 | 9.326 | 5,034,172 | -0.12(-1.23%) |
Dec 29, 2009 | 9.240 | 9.536 | 9.217 | 9.442 | 8,792,338 | +0.17(+1.84%) |
Dec 28, 2009 | 9.334 | 9.481 | 9.217 | 9.271 | 6,445,435 | -0.06(-0.67%) |
Dec 24, 2009 | 9.326 | 9.372 | 9.256 | 9.334 | 5,142,780 | +0.05(+0.50%) |
Dec 23, 2009 | 9.225 | 9.380 | 9.217 | 9.287 | 16,252,160 | +0.01(+0.08%) |
Dec 22, 2009 | 9.139 | 9.326 | 9.108 | 9.279 | 9,674,891 | +0.19(+2.05%) |
Dec 21, 2009 | 9.030 | 9.200 | 8.968 | 9.093 | 5,217,091 | +0.07(+0.78%) |
Dec 18, 2009 | 9.085 | 9.085 | 8.813 | 9.023 | 10,891,006 | +0.12(+1.31%) |
Dec 17, 2009 | 8.852 | 8.999 | 8.766 | 8.906 | 8,325,073 | -0.10(-1.12%) |
Dec 16, 2009 | 8.875 | 9.054 | 8.836 | 9.007 | 10,320,885 | +0.16(+1.76%) |
Dec 15, 2009 | 8.720 | 8.976 | 8.681 | 8.852 | 8,435,534 | +0.04(+0.44%) |
Dec 14, 2009 | 8.859 | 8.883 | 8.774 | 8.813 | 7,229,775 | +0.05(+0.62%) |
Dec 11, 2009 | 8.891 | 8.891 | 8.665 | 8.758 | 6,959,995 | +0.15(+1.71%) |
Dec 10, 2009 | 8.696 | 8.743 | 8.580 | 8.611 | 7,814,118 | +0.16(+1.84%) |
Dec 09, 2009 | 8.556 | 8.587 | 8.362 | 8.455 | 12,204,294 | -0.07(-0.82%) |
Dec 08, 2009 | 8.735 | 8.774 | 8.448 | 8.525 | 7,355,563 | -0.31(-3.52%) |
Dec 07, 2009 | 8.828 | 8.953 | 8.790 | 8.836 | 8,639,961 | -0.14(-1.56%) |
Dec 04, 2009 | 9.023 | 9.209 | 8.743 | 8.976 | 8,547,953 | +0.18(+2.03%) |
Dec 03, 2009 | 8.836 | 8.999 | 8.758 | 8.797 | 11,688,269 | -0.09(-0.96%) |
Dec 02, 2009 | 8.883 | 9.062 | 8.828 | 8.883 | 10,145,271 | -0.05(-0.52%) |
Dec 01, 2009 | 8.922 | 9.038 | 8.844 | 8.929 | 12,225,849 | +0.16(+1.77%) |
Nov 30, 2009 | 8.549 | 8.813 | 8.401 | 8.774 | 10,808,683 | +0.24(+2.82%) |
Nov 27, 2009 | 8.199 | 8.596 | 8.190 | 8.533 | 8,627,397 | -0.19(-2.23%) |
Nov 25, 2009 | 8.696 | 8.782 | 8.673 | 8.727 | 5,777,207 | +0.06(+0.72%) |
Nov 24, 2009 | 8.813 | 8.821 | 8.620 | 8.665 | 10,106,936 | -0.15(-1.68%) |
Nov 23, 2009 | 8.782 | 8.891 | 8.696 | 8.813 | 10,544,737 | +0.19(+2.25%) |
Nov 20, 2009 | 8.603 | 8.665 | 8.510 | 8.619 | 7,556,840 | -0.07(-0.80%) |
Nov 19, 2009 | 8.891 | 8.914 | 8.549 | 8.688 | 17,747,616 | -0.32(-3.54%) |
Nov 18, 2009 | 9.131 | 9.170 | 8.929 | 9.007 | 12,155,630 | -0.11(-1.19%) |
Nov 17, 2009 | 9.139 | 9.267 | 9.023 | 9.116 | 14,797,694 | -0.20(-2.17%) |
Nov 16, 2009 | 9.248 | 9.357 | 9.147 | 9.318 | 16,138,338 | +0.33(+3.63%) |
Nov 13, 2009 | 8.797 | 9.085 | 8.782 | 8.992 | 7,402,051 | +0.16(+1.76%) |
Nov 12, 2009 | 9.170 | 9.295 | 8.735 | 8.836 | 9,919,806 | -0.40(-4.29%) |
Nov 11, 2009 | 9.131 | 9.349 | 9.069 | 9.232 | 13,902,478 | +0.25(+2.77%) |
Nov 10, 2009 | 9.100 | 9.248 | 8.859 | 8.984 | 15,520,769 | -0.17(-1.87%) |
Nov 09, 2009 | 8.642 | 9.279 | 8.642 | 9.155 | 11,353,918 | +0.58(+6.80%) |
Nov 06, 2009 | 8.253 | 8.673 | 8.253 | 8.572 | 8,978,279 | +0.13(+1.57%) |
Nov 05, 2009 | 8.603 | 8.704 | 8.393 | 8.440 | 12,319,882 | -0.05(-0.64%) |
Nov 04, 2009 | 8.284 | 8.828 | 8.284 | 8.494 | 24,890,254 | +0.25(+3.02%) |
Nov 03, 2009 | 7.865 | 8.315 | 7.857 | 8.246 | 14,946,946 | +0.22(+2.71%) |
Nov 02, 2009 | 8.051 | 8.432 | 7.791 | 8.028 | 16,267,516 | -0.04(-0.48%) |
Oct 30, 2009 | 8.269 | 8.611 | 7.974 | 8.067 | 26,332,372 | -0.65(-7.49%) |
Oct 29, 2009 | 8.269 | 8.797 | 8.246 | 8.720 | 16,549,153 | +0.57(+6.96%) |
Oct 28, 2009 | 8.533 | 8.564 | 7.880 | 8.152 | 39,945,764 | -0.65(-7.41%) |
Oct 27, 2009 | 9.248 | 9.271 | 8.743 | 8.805 | 23,554,314 | -0.44(-4.79%) |
Oct 26, 2009 | 9.839 | 10.23 | 9.178 | 9.248 | 29,379,816 | -0.68(-6.81%) |
Oct 23, 2009 | 9.940 | 9.947 | 9.714 | 9.924 | 14,588,755 | -0.30(-2.96%) |
Oct 22, 2009 | 10.28 | 10.37 | 10.10 | 10.23 | 13,387,438 | -0.05(-0.53%) |
Oct 21, 2009 | 10.36 | 10.49 | 10.20 | 10.28 | 11,366,472 | +0.02(+0.15%) |
Oct 20, 2009 | 10.26 | 10.35 | 10.21 | 10.27 | 14,200,229 | -0.26(-2.44%) |
Oct 19, 2009 | 10.40 | 10.66 | 10.27 | 10.52 | 9,730,978 | +0.17(+1.65%) |
Oct 16, 2009 | 10.61 | 10.65 | 10.33 | 10.35 | 14,432,025 | -0.41(-3.83%) |
Oct 15, 2009 | 10.65 | 10.85 | 10.58 | 10.76 | 10,924,646 | -0.05(-0.50%) |
Oct 14, 2009 | 10.76 | 10.82 | 10.52 | 10.82 | 15,384,456 | +0.33(+3.19%) |
Oct 13, 2009 | 10.34 | 10.57 | 10.20 | 10.48 | 18,673,300 | +0.21(+2.04%) |
Oct 12, 2009 | 10.40 | 10.44 | 10.19 | 10.27 | 6,735,403 | +0.03(+0.30%) |
Oct 09, 2009 | 10.11 | 10.28 | 10.00 | 10.24 | 9,518,883 | +0.11(+1.07%) |
Oct 08, 2009 | 10.03 | 10.25 | 9.916 | 10.13 | 16,296,975 | +0.33(+3.41%) |
Oct 07, 2009 | 10.06 | 10.06 | 9.722 | 9.800 | 9,252,621 | -0.19(-1.94%) |
Oct 06, 2009 | 9.924 | 10.09 | 9.839 | 9.994 | 13,086,060 | +0.33(+3.46%) |
Oct 05, 2009 | 9.473 | 9.730 | 9.442 | 9.660 | 13,162,290 | +0.21(+2.22%) |
Oct 02, 2009 | 9.497 | 9.543 | 9.030 | 9.450 | 23,832,000 | -0.16(-1.62%) |
Oct 01, 2009 | 10.13 | 10.13 | 9.574 | 9.606 | 25,786,670 | -0.44(-4.33%) |
Sep 30, 2009 | 10.19 | 10.28 | 9.932 | 10.04 | 19,881,056 | -0.07(-0.69%) |
Sep 29, 2009 | 10.18 | 10.44 | 10.08 | 10.11 | 12,564,793 | -0.23(-2.27%) |
Sep 28, 2009 | 10.06 | 10.37 | 10.06 | 10.35 | 11,479,888 | +0.25(+2.48%) |
Sep 25, 2009 | 9.940 | 10.16 | 9.839 | 10.10 | 20,482,136 | +0.16(+1.64%) |
Sep 24, 2009 | 10.30 | 10.40 | 9.753 | 9.932 | 29,627,040 | -0.21(-2.07%) |
Sep 23, 2009 | 9.878 | 10.48 | 9.800 | 10.14 | 138,752,224 | +0.04(+0.39%) |
Sep 22, 2009 | 10.25 | 10.44 | 10.03 | 10.10 | 22,932,102 | -0.04(-0.38%) |
Sep 21, 2009 | 10.78 | 10.80 | 10.05 | 10.14 | 26,279,826 | -0.89(-8.10%) |
Sep 18, 2009 | 11.02 | 11.13 | 10.90 | 11.04 | 14,403,572 | +0.19(+1.79%) |
Sep 17, 2009 | 11.03 | 11.31 | 10.80 | 10.84 | 16,900,334 | -0.23(-2.10%) |
Sep 16, 2009 | 10.23 | 11.33 | 10.20 | 11.07 | 26,813,342 | +0.91(+8.94%) |
Sep 15, 2009 | 9.753 | 10.20 | 9.644 | 10.17 | 14,694,611 | +0.43(+4.39%) |
Sep 14, 2009 | 9.730 | 9.839 | 9.497 | 9.738 | 8,335,302 | +0.02(+0.16%) |
Sep 11, 2009 | 9.986 | 10.08 | 9.675 | 9.722 | 11,913,008 | -0.23(-2.27%) |
Sep 10, 2009 | 10.13 | 10.13 | 9.722 | 9.947 | 10,807,393 | -0.12(-1.23%) |
Sep 09, 2009 | 9.870 | 10.40 | 9.753 | 10.07 | 15,797,827 | -0.05(-0.46%) |
Sep 08, 2009 | 9.916 | 10.36 | 9.916 | 10.12 | 13,376,070 | +0.46(+4.75%) |
Sep 04, 2009 | 9.753 | 9.947 | 9.574 | 9.660 | 11,844,056 | -0.14(-1.43%) |
Sep 03, 2009 | 9.652 | 9.808 | 9.536 | 9.800 | 11,430,873 | +0.30(+3.19%) |
Sep 02, 2009 | 9.170 | 9.668 | 9.170 | 9.497 | 12,983,302 | -0.01(-0.08%) |
Sep 01, 2009 | 10.25 | 10.34 | 9.435 | 9.504 | 17,756,014 | -0.82(-7.91%) |
Aug 31, 2009 | 10.11 | 10.40 | 9.963 | 10.32 | 14,267,958 | +0.02(+0.15%) |
Aug 28, 2009 | 10.62 | 10.62 | 10.27 | 10.30 | 10,438,607 | -0.09(-0.82%) |
Aug 27, 2009 | 10.23 | 10.40 | 9.878 | 10.39 | 12,107,431 | +0.16(+1.52%) |
Aug 26, 2009 | 10.06 | 10.34 | 9.738 | 10.23 | 10,699,507 | +0.28(+2.81%) |
Aug 25, 2009 | 10.08 | 10.23 | 9.854 | 9.955 | 8,499,388 | +0.10(+1.03%) |
Aug 24, 2009 | 10.23 | 10.34 | 9.745 | 9.854 | 12,977,886 | -0.14(-1.40%) |
Aug 21, 2009 | 10.13 | 10.48 | 9.955 | 9.994 | 26,846,862 | +0.07(+0.70%) |
Aug 20, 2009 | 9.520 | 10.09 | 9.435 | 9.924 | 22,660,566 | +0.46(+4.84%) |
Aug 19, 2009 | 8.790 | 9.504 | 8.688 | 9.466 | 21,009,640 | +0.51(+5.73%) |
Aug 18, 2009 | 8.642 | 9.116 | 8.533 | 8.953 | 29,436,162 | +0.99(+12.38%) |
Aug 17, 2009 | 7.989 | 8.603 | 7.896 | 7.966 | 14,958,720 | -0.40(-4.73%) |
Aug 14, 2009 | 8.665 | 8.766 | 8.308 | 8.362 | 8,532,041 | -0.30(-3.41%) |
Aug 13, 2009 | 8.774 | 8.836 | 8.603 | 8.657 | 11,986,173 | +0.14(+1.64%) |
Aug 12, 2009 | 8.385 | 8.611 | 8.300 | 8.518 | 7,656,336 | +0.15(+1.76%) |
Aug 11, 2009 | 8.751 | 8.929 | 8.315 | 8.370 | 13,280,246 | -0.11(-1.28%) |
Aug 10, 2009 | 8.416 | 8.681 | 8.354 | 8.479 | 10,476,551 | -0.02(-0.18%) |
Aug 07, 2009 | 8.432 | 8.743 | 8.432 | 8.494 | 17,323,630 | +0.25(+3.02%) |
Aug 06, 2009 | 7.989 | 8.370 | 7.989 | 8.246 | 19,194,626 | +0.26(+3.31%) |
Aug 05, 2009 | 7.880 | 7.997 | 7.631 | 7.981 | 7,969,226 | +0.24(+3.11%) |
Aug 04, 2009 | 7.702 | 7.850 | 7.468 | 7.740 | 7,200,767 | +0.16(+2.15%) |
Aug 03, 2009 | 7.445 | 7.663 | 7.375 | 7.577 | 7,525,399 | +0.28(+3.83%) |
Jul 31, 2009 | 7.336 | 7.507 | 7.189 | 7.297 | 9,301,168 | -0.02(-0.32%) |
Jul 30, 2009 | 7.119 | 7.406 | 7.072 | 7.321 | 12,765,426 | +0.51(+7.41%) |
Jul 29, 2009 | 7.266 | 7.313 | 6.808 | 6.816 | 13,588,482 | -0.63(-8.46%) |
Jul 28, 2009 | 7.523 | 7.569 | 7.290 | 7.445 | 6,233,413 | -0.07(-0.93%) |
Jul 27, 2009 | 7.616 | 7.663 | 7.406 | 7.515 | 5,954,890 | -0.10(-1.33%) |
Jul 24, 2009 | 7.352 | 7.686 | 7.352 | 7.616 | 1,567 | -0.02(-0.31%) |
Jul 23, 2009 | 7.266 | 7.663 | 7.243 | 7.639 | 6,659,238 | +0.40(+5.47%) |
Jul 22, 2009 | 6.955 | 7.321 | 6.955 | 7.243 | 6,160,809 | +0.15(+2.08%) |
Jul 21, 2009 | 7.196 | 7.383 | 6.979 | 7.095 | 5,619,378 | -0.05(-0.76%) |
Jul 20, 2009 | 6.963 | 7.204 | 6.940 | 7.150 | 6,540,901 | +0.25(+3.60%) |
Jul 17, 2009 | 6.808 | 6.979 | 6.777 | 6.901 | 9,163,854 | +0.12(+1.83%) |
Jul 16, 2009 | 6.458 | 6.823 | 6.458 | 6.777 | 7,337,367 | +0.19(+2.95%) |
Jul 15, 2009 | 6.240 | 6.606 | 6.163 | 6.582 | 11,950,484 | +0.46(+7.49%) |
Jul 14, 2009 | 6.334 | 6.334 | 6.085 | 6.124 | 6,425,355 | -0.02(-0.25%) |
Jul 13, 2009 | 6.046 | 6.171 | 6.038 | 6.139 | 6,764,720 | +0.09(+1.41%) |
Jul 10, 2009 | 6.163 | 6.163 | 5.930 | 6.054 | 8,081,731 | -0.19(-2.99%) |
Jul 09, 2009 | 6.295 | 6.318 | 6.116 | 6.240 | 9,586,560 | +0.13(+2.16%) |
Jul 08, 2009 | 6.380 | 6.450 | 5.922 | 6.108 | 14,338,638 | -0.32(-4.96%) |
Jul 07, 2009 | 6.551 | 6.753 | 6.396 | 6.427 | 11,182,036 | -0.32(-4.72%) |
Jul 06, 2009 | 6.839 | 6.839 | 6.489 | 6.746 | 10,038,879 | -0.10(-1.48%) |
Jul 02, 2009 | 7.313 | 7.383 | 6.847 | 6.847 | 8,272,103 | -0.62(-8.32%) |