Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 14.30 | 14.54 | 14.29 | 14.43 | 141,021,088 | +0.07(+0.51%) |
Mar 30, 2010 | 14.60 | 14.65 | 14.29 | 14.36 | 178,413,456 | -0.23(-1.55%) |
Mar 29, 2010 | 14.69 | 14.72 | 14.37 | 14.59 | 188,490,208 | +0.11(+0.78%) |
Mar 26, 2010 | 14.54 | 14.74 | 14.35 | 14.47 | 273,296,384 | +0.13(+0.90%) |
Mar 25, 2010 | 14.42 | 14.84 | 14.31 | 14.34 | 389,612,992 | +0.14(+0.97%) |
Mar 24, 2010 | 13.84 | 14.34 | 13.83 | 14.21 | 334,799,872 | +0.36(+2.57%) |
Mar 23, 2010 | 13.81 | 13.92 | 13.70 | 13.85 | 162,165,680 | +0.14(+1.00%) |
Mar 22, 2010 | 13.44 | 13.72 | 13.42 | 13.71 | 140,429,968 | +0.11(+0.83%) |
Mar 19, 2010 | 13.87 | 13.93 | 13.53 | 13.60 | 220,420,912 | -0.21(-1.52%) |
Mar 18, 2010 | 13.98 | 14.00 | 13.73 | 13.81 | 153,031,840 | -0.15(-1.10%) |
Mar 17, 2010 | 13.88 | 13.99 | 13.77 | 13.96 | 166,113,840 | +0.19(+1.41%) |
Mar 16, 2010 | 13.72 | 13.80 | 13.66 | 13.77 | 132,760,168 | +0.15(+1.07%) |
Mar 15, 2010 | 13.52 | 13.66 | 13.49 | 13.62 | 148,775,040 | +0.00(+0.00%) |
Mar 12, 2010 | 13.96 | 13.99 | 13.49 | 13.62 | 212,057,792 | -0.22(-1.58%) |
Mar 11, 2010 | 13.89 | 13.97 | 13.79 | 13.84 | 179,236,144 | +0.01(+0.06%) |
Mar 10, 2010 | 13.75 | 14.03 | 13.73 | 13.83 | 275,476,544 | +0.25(+1.85%) |
Mar 09, 2010 | 13.45 | 13.74 | 13.37 | 13.58 | 207,188,480 | +0.05(+0.36%) |
Mar 08, 2010 | 13.54 | 13.67 | 13.49 | 13.53 | 157,825,440 | +0.03(+0.24%) |
Mar 05, 2010 | 13.36 | 13.54 | 13.30 | 13.50 | 213,309,616 | +0.24(+1.83%) |
Mar 04, 2010 | 13.24 | 13.34 | 12.96 | 13.26 | 194,958,448 | +0.02(+0.18%) |
Mar 03, 2010 | 13.32 | 13.44 | 13.20 | 13.24 | 191,511,648 | -0.06(-0.49%) |
Mar 02, 2010 | 13.49 | 13.58 | 13.24 | 13.30 | 226,398,176 | -0.20(-1.50%) |
Mar 01, 2010 | 13.46 | 13.62 | 13.39 | 13.50 | 211,340,224 | +0.04(+0.30%) |
Feb 26, 2010 | 13.39 | 13.61 | 13.26 | 13.46 | 425,308,672 | +0.09(+0.66%) |
Feb 25, 2010 | 12.97 | 13.39 | 12.89 | 13.37 | 355,153,856 | +0.16(+1.22%) |
Feb 24, 2010 | 12.91 | 13.22 | 12.90 | 13.21 | 236,840,720 | +0.33(+2.57%) |
Feb 23, 2010 | 13.03 | 13.24 | 12.76 | 12.88 | 260,273,840 | -0.22(-1.67%) |
Feb 22, 2010 | 12.90 | 13.25 | 12.90 | 13.10 | 214,948,432 | +0.27(+2.08%) |
Feb 19, 2010 | 12.71 | 12.96 | 12.69 | 12.83 | 267,534,304 | +0.00(+0.00%) |
Feb 18, 2010 | 12.54 | 12.93 | 12.52 | 12.83 | 298,848,352 | +0.18(+1.41%) |
Feb 17, 2010 | 12.40 | 12.83 | 12.32 | 12.65 | 323,396,576 | +0.40(+3.30%) |
Feb 16, 2010 | 11.68 | 12.37 | 11.81 | 12.25 | 254,011,952 | +0.57(+4.91%) |
Feb 12, 2010 | 11.69 | 11.68 | 11.68 | 11.68 | 201,497,296 | -0.15(-1.23%) |
Feb 11, 2010 | 11.85 | 11.96 | 11.75 | 11.82 | 174,427,968 | -0.03(-0.27%) |
Feb 10, 2010 | 11.72 | 12.05 | 11.68 | 11.85 | 217,273,696 | +0.16(+1.38%) |
Feb 09, 2010 | 11.85 | 11.94 | 11.51 | 11.69 | 311,131,616 | -0.19(-1.63%) |
Feb 08, 2010 | 12.07 | 12.09 | 11.68 | 11.89 | 257,241,376 | -0.23(-1.93%) |
Feb 05, 2010 | 11.99 | 12.17 | 11.56 | 12.12 | 368,398,464 | -0.06(-0.46%) |
Feb 04, 2010 | 12.40 | 12.47 | 11.90 | 12.18 | 311,652,320 | -0.48(-3.77%) |
Feb 03, 2010 | 12.58 | 12.77 | 12.54 | 12.65 | 161,807,104 | +0.05(+0.38%) |
Feb 02, 2010 | 12.48 | 12.67 | 12.37 | 12.61 | 212,197,680 | +0.28(+2.26%) |
Feb 01, 2010 | 12.33 | 12.48 | 12.23 | 12.33 | 197,082,832 | +0.06(+0.49%) |
Jan 29, 2010 | 12.52 | 12.57 | 12.19 | 12.27 | 216,746,528 | -0.15(-1.24%) |
Jan 28, 2010 | 12.44 | 12.60 | 12.13 | 12.42 | 287,998,784 | +0.15(+1.19%) |
Jan 27, 2010 | 11.89 | 12.36 | 11.86 | 12.27 | 319,832,192 | +0.34(+2.84%) |
Jan 26, 2010 | 12.07 | 12.26 | 11.89 | 11.93 | 262,578,448 | -0.17(-1.40%) |
Jan 25, 2010 | 12.25 | 12.34 | 11.93 | 12.10 | 324,321,568 | +0.06(+0.54%) |
Jan 22, 2010 | 12.33 | 12.54 | 11.89 | 12.04 | 457,424,800 | -0.46(-3.68%) |
Jan 21, 2010 | 13.30 | 13.46 | 12.28 | 12.50 | 681,597,632 | -0.82(-6.19%) |
Jan 20, 2010 | 13.11 | 13.44 | 13.07 | 13.32 | 357,141,984 | +0.14(+1.04%) |
Jan 19, 2010 | 12.98 | 13.31 | 12.80 | 13.19 | 224,264,192 | +0.05(+0.37%) |
Jan 15, 2010 | 13.45 | 13.14 | 13.14 | 13.14 | 241,467,504 | -0.45(-3.33%) |
Jan 14, 2010 | 13.44 | 13.67 | 13.42 | 13.59 | 176,562,384 | +0.16(+1.20%) |
Jan 13, 2010 | 13.28 | 13.56 | 13.05 | 13.43 | 238,195,440 | +0.21(+1.59%) |
Jan 12, 2010 | 13.51 | 13.53 | 13.07 | 13.22 | 276,304,320 | -0.46(-3.37%) |
Jan 11, 2010 | 13.73 | 13.85 | 13.51 | 13.68 | 208,546,704 | +0.12(+0.89%) |
Jan 08, 2010 | 13.72 | 13.82 | 13.44 | 13.56 | 272,390,816 | -0.12(-0.89%) |
Jan 07, 2010 | 13.48 | 13.89 | 13.34 | 13.68 | 396,494,624 | +0.44(+3.29%) |
Jan 06, 2010 | 13.10 | 13.37 | 12.95 | 13.24 | 253,755,696 | +0.15(+1.17%) |
Jan 05, 2010 | 12.72 | 13.10 | 12.69 | 13.09 | 259,036,304 | +0.41(+3.25%) |
Jan 04, 2010 | 12.31 | 12.73 | 12.22 | 12.68 | 223,565,904 | +0.51(+4.18%) |
Dec 31, 2009 | 12.19 | 12.17 | 12.17 | 12.17 | 116,729,096 | -0.01(-0.07%) |
Dec 30, 2009 | 12.15 | 12.20 | 12.10 | 12.18 | 107,409,816 | -0.04(-0.33%) |
Dec 29, 2009 | 12.36 | 12.39 | 12.20 | 12.22 | 102,658,088 | -0.14(-1.11%) |
Dec 28, 2009 | 12.37 | 12.45 | 12.24 | 12.36 | 126,904,808 | +0.03(+0.26%) |
Dec 24, 2009 | 12.31 | 12.35 | 12.28 | 12.32 | 45,308,904 | +0.05(+0.40%) |
Dec 23, 2009 | 12.49 | 12.50 | 12.24 | 12.27 | 126,255,736 | -0.11(-0.91%) |
Dec 22, 2009 | 12.41 | 12.48 | 12.38 | 12.39 | 128,673,344 | -0.01(-0.06%) |
Dec 21, 2009 | 12.29 | 12.48 | 12.28 | 12.40 | 190,015,056 | +0.25(+2.06%) |
Dec 18, 2009 | 12.13 | 12.32 | 12.02 | 12.14 | 251,064,000 | +0.14(+1.14%) |
Dec 17, 2009 | 12.34 | 12.41 | 11.98 | 12.01 | 332,396,608 | -0.43(-3.44%) |
Dec 16, 2009 | 12.39 | 12.48 | 12.31 | 12.44 | 205,707,488 | +0.16(+1.32%) |
Dec 15, 2009 | 12.48 | 12.53 | 12.24 | 12.27 | 235,149,456 | -0.36(-2.82%) |
Dec 14, 2009 | 12.62 | 12.71 | 12.56 | 12.63 | 158,387,488 | +0.00(+0.00%) |
Dec 11, 2009 | 12.38 | 12.69 | 12.29 | 12.63 | 241,271,072 | +0.34(+2.76%) |
Dec 10, 2009 | 12.59 | 12.65 | 12.19 | 12.29 | 315,276,576 | -0.15(-1.17%) |
Dec 09, 2009 | 12.45 | 12.58 | 12.32 | 12.44 | 246,464,496 | -0.02(-0.13%) |
Dec 08, 2009 | 12.70 | 12.82 | 12.42 | 12.45 | 386,182,080 | -0.39(-3.02%) |
Dec 07, 2009 | 13.15 | 13.16 | 12.79 | 12.84 | 359,737,888 | -0.32(-2.40%) |
Dec 04, 2009 | 12.73 | 13.25 | 12.62 | 13.15 | 1,517,795,072 | +0.42(+3.30%) |
Dec 03, 2009 | 12.65 | 13.53 | 12.67 | 12.73 | 803,061,888 | +0.09(+0.70%) |
Dec 02, 2009 | 12.78 | 12.79 | 12.56 | 12.65 | 155,167,520 | -0.20(-1.57%) |
Dec 01, 2009 | 12.96 | 13.00 | 12.66 | 12.85 | 177,109,392 | +0.04(+0.32%) |
Nov 30, 2009 | 12.60 | 12.84 | 12.56 | 12.81 | 160,684,128 | +0.31(+2.46%) |
Nov 27, 2009 | 12.38 | 12.73 | 12.28 | 12.50 | 119,686,888 | -0.39(-3.01%) |
Nov 25, 2009 | 13.10 | 13.15 | 12.85 | 12.89 | 120,599,544 | -0.09(-0.68%) |
Nov 24, 2009 | 13.10 | 13.18 | 12.92 | 12.98 | 145,891,792 | -0.19(-1.41%) |
Nov 23, 2009 | 13.15 | 13.31 | 13.07 | 13.16 | 170,927,312 | +0.16(+1.24%) |
Nov 20, 2009 | 12.95 | 13.08 | 12.90 | 13.00 | 158,814,704 | +0.01(+0.06%) |
Nov 19, 2009 | 13.12 | 13.31 | 12.95 | 12.99 | 196,426,992 | -0.22(-1.65%) |
Nov 18, 2009 | 12.83 | 13.24 | 12.82 | 13.21 | 222,152,016 | +0.47(+3.68%) |
Nov 17, 2009 | 12.78 | 12.78 | 12.60 | 12.74 | 136,867,312 | -0.08(-0.63%) |
Nov 16, 2009 | 13.06 | 13.14 | 12.73 | 12.82 | 190,550,672 | -0.09(-0.69%) |
Nov 13, 2009 | 13.03 | 13.08 | 12.81 | 12.91 | 154,849,056 | -0.06(-0.50%) |
Nov 12, 2009 | 13.22 | 13.39 | 12.92 | 12.98 | 190,540,000 | -0.30(-2.25%) |
Nov 11, 2009 | 13.11 | 13.43 | 13.09 | 13.28 | 228,292,816 | +0.32(+2.50%) |
Nov 10, 2009 | 12.81 | 13.09 | 12.71 | 12.95 | 241,971,056 | +0.21(+1.65%) |
Nov 09, 2009 | 12.36 | 12.78 | 12.23 | 12.74 | 210,863,424 | +0.58(+4.78%) |
Nov 06, 2009 | 12.07 | 12.31 | 11.99 | 12.16 | 188,476,272 | +0.23(+1.96%) |
Nov 05, 2009 | 12.05 | 12.25 | 11.89 | 11.93 | 193,739,808 | +0.05(+0.41%) |
Nov 04, 2009 | 12.27 | 12.32 | 11.88 | 11.88 | 247,059,456 | -0.08(-0.68%) |
Nov 03, 2009 | 11.51 | 12.06 | 11.48 | 11.96 | 232,619,328 | +0.14(+1.16%) |
Nov 02, 2009 | 12.00 | 12.31 | 11.41 | 11.82 | 380,964,224 | +0.04(+0.34%) |
Oct 30, 2009 | 12.69 | 12.71 | 11.72 | 11.78 | 380,763,712 | -0.93(-7.31%) |
Oct 29, 2009 | 12.29 | 12.75 | 12.19 | 12.71 | 250,859,616 | +0.58(+4.80%) |
Oct 28, 2009 | 12.47 | 12.48 | 12.12 | 12.13 | 263,366,640 | -0.36(-2.85%) |
Oct 27, 2009 | 12.47 | 12.56 | 12.14 | 12.48 | 334,822,016 | +0.04(+0.32%) |
Oct 26, 2009 | 13.06 | 13.09 | 12.18 | 12.44 | 465,438,304 | -0.66(-5.06%) |
Oct 23, 2009 | 13.11 | 13.15 | 12.99 | 13.11 | 225,117,520 | -0.24(-1.82%) |
Oct 22, 2009 | 13.37 | 13.47 | 12.97 | 13.35 | 290,502,400 | +0.01(+0.06%) |
Oct 21, 2009 | 13.73 | 13.87 | 13.30 | 13.34 | 271,155,936 | -0.40(-2.94%) |
Oct 20, 2009 | 13.96 | 14.00 | 13.74 | 13.74 | 209,342,720 | -0.12(-0.87%) |
Oct 19, 2009 | 13.96 | 14.17 | 13.85 | 13.87 | 192,659,056 | -0.08(-0.58%) |
Oct 16, 2009 | 14.63 | 14.13 | 13.79 | 13.95 | 416,825,344 | -0.68(-4.64%) |
Oct 15, 2009 | 14.81 | 15.43 | 14.45 | 14.63 | 261,981,952 | -0.40(-2.64%) |
Oct 14, 2009 | 14.85 | 15.06 | 14.67 | 15.02 | 283,908,896 | +0.63(+4.38%) |
Oct 13, 2009 | 14.50 | 14.54 | 14.12 | 14.39 | 185,795,200 | -0.18(-1.22%) |
Oct 12, 2009 | 14.17 | 14.57 | 14.15 | 14.57 | 172,885,488 | +0.43(+3.03%) |
Oct 09, 2009 | 14.00 | 14.18 | 13.92 | 14.14 | 108,289,968 | +0.14(+0.98%) |
Oct 08, 2009 | 14.20 | 14.22 | 13.92 | 14.00 | 170,133,376 | -0.02(-0.11%) |
Oct 07, 2009 | 13.80 | 14.02 | 13.77 | 14.02 | 189,013,760 | +0.28(+2.06%) |
Oct 06, 2009 | 13.91 | 14.04 | 13.50 | 13.74 | 242,110,592 | +0.03(+0.24%) |
Oct 05, 2009 | 13.47 | 13.71 | 13.37 | 13.70 | 191,869,008 | +0.50(+3.79%) |
Oct 02, 2009 | 12.85 | 13.32 | 12.62 | 13.20 | 280,061,632 | +0.11(+0.80%) |
Oct 01, 2009 | 13.70 | 13.87 | 13.07 | 13.10 | 306,209,376 | -0.57(-4.20%) |
Sep 30, 2009 | 13.95 | 13.99 | 13.54 | 13.67 | 229,603,504 | -0.19(-1.40%) |
Sep 29, 2009 | 14.04 | 14.17 | 13.79 | 13.87 | 154,497,680 | +0.31(+2.26%) |
Sep 28, 2009 | 13.50 | 13.92 | 13.45 | 13.56 | 159,353,072 | +0.15(+1.08%) |
Sep 25, 2009 | 13.70 | 13.80 | 13.33 | 13.41 | 199,993,088 | -0.31(-2.24%) |
Sep 24, 2009 | 14.18 | 14.30 | 13.58 | 13.72 | 273,594,272 | -0.42(-2.97%) |
Sep 23, 2009 | 14.35 | 14.59 | 14.13 | 14.14 | 245,265,856 | -0.09(-0.62%) |
Sep 22, 2009 | 14.29 | 14.61 | 14.17 | 14.23 | 196,039,104 | +0.29(+2.09%) |
Sep 21, 2009 | 14.05 | 14.09 | 13.88 | 13.94 | 158,113,824 | -0.31(-2.16%) |
Sep 18, 2009 | 14.33 | 14.36 | 14.15 | 14.25 | 198,689,344 | +0.31(+2.20%) |
Sep 17, 2009 | 13.99 | 14.34 | 13.90 | 13.94 | 263,283,472 | +0.19(+1.37%) |
Sep 16, 2009 | 13.65 | 13.98 | 13.60 | 13.75 | 239,587,232 | +0.18(+1.35%) |
Sep 15, 2009 | 13.73 | 13.87 | 13.54 | 13.57 | 195,860,640 | -0.16(-1.18%) |
Sep 14, 2009 | 13.48 | 13.81 | 13.34 | 13.73 | 200,410,640 | +0.02(+0.12%) |
Sep 11, 2009 | 13.93 | 13.97 | 13.70 | 13.71 | 172,978,480 | -0.20(-1.45%) |
Sep 10, 2009 | 13.70 | 13.93 | 13.49 | 13.91 | 216,629,312 | +0.15(+1.06%) |
Sep 09, 2009 | 13.75 | 13.90 | 13.66 | 13.77 | 192,590,288 | +0.02(+0.12%) |
Sep 08, 2009 | 14.11 | 14.15 | 13.72 | 13.75 | 201,750,144 | -0.06(-0.41%) |
Sep 04, 2009 | 13.79 | 13.94 | 13.67 | 13.81 | 214,798,176 | +0.20(+1.48%) |
Sep 03, 2009 | 13.41 | 13.66 | 13.34 | 13.61 | 218,015,040 | +0.46(+3.50%) |
Sep 02, 2009 | 13.05 | 13.52 | 12.94 | 13.15 | 283,139,840 | -0.14(-1.09%) |
Sep 01, 2009 | 14.30 | 14.43 | 13.26 | 13.29 | 413,414,304 | -0.92(-6.49%) |
Aug 31, 2009 | 14.20 | 14.46 | 14.10 | 14.21 | 197,407,056 | -0.32(-2.17%) |
Aug 28, 2009 | 14.63 | 14.75 | 14.37 | 14.53 | 232,735,120 | +0.05(+0.33%) |
Aug 27, 2009 | 14.34 | 14.53 | 14.21 | 14.48 | 218,007,248 | +0.11(+0.73%) |
Aug 26, 2009 | 14.35 | 14.50 | 14.17 | 14.38 | 251,749,168 | +0.03(+0.23%) |
Aug 25, 2009 | 14.19 | 14.54 | 14.18 | 14.34 | 294,411,296 | +0.32(+2.31%) |
Aug 24, 2009 | 14.39 | 14.71 | 14.00 | 14.02 | 390,946,528 | -0.09(-0.63%) |
Aug 21, 2009 | 14.11 | 14.22 | 13.99 | 14.11 | 292,801,248 | +0.26(+1.87%) |
Aug 20, 2009 | 13.65 | 13.90 | 13.63 | 13.85 | 227,127,280 | +0.32(+2.33%) |
Aug 19, 2009 | 13.41 | 13.76 | 13.36 | 13.53 | 245,474,192 | -0.12(-0.89%) |
Aug 18, 2009 | 13.56 | 13.80 | 13.52 | 13.66 | 250,655,712 | +0.27(+1.99%) |
Aug 17, 2009 | 13.37 | 13.64 | 13.25 | 13.39 | 382,543,264 | -0.66(-4.72%) |
Aug 14, 2009 | 13.72 | 14.12 | 13.39 | 14.05 | 374,311,744 | +0.32(+2.29%) |
Aug 13, 2009 | 13.46 | 13.74 | 13.11 | 13.74 | 416,851,840 | +0.86(+6.72%) |
Aug 12, 2009 | 12.55 | 13.07 | 12.44 | 12.87 | 385,771,744 | +0.06(+0.51%) |
Aug 11, 2009 | 13.49 | 13.62 | 12.77 | 12.81 | 402,206,560 | -0.67(-4.98%) |
Aug 10, 2009 | 13.18 | 13.65 | 13.06 | 13.48 | 297,324,800 | +0.21(+1.58%) |
Aug 07, 2009 | 13.72 | 13.85 | 13.14 | 13.27 | 473,001,824 | -0.23(-1.68%) |
Aug 06, 2009 | 13.93 | 14.02 | 13.24 | 13.49 | 570,738,816 | +0.03(+0.24%) |
Aug 05, 2009 | 12.95 | 13.59 | 12.80 | 13.46 | 603,657,280 | +0.90(+7.12%) |
Aug 04, 2009 | 12.27 | 12.91 | 12.16 | 12.57 | 445,987,840 | +0.20(+1.58%) |
Aug 03, 2009 | 12.31 | 12.62 | 11.98 | 12.37 | 578,207,040 | +0.42(+3.52%) |
Jul 31, 2009 | 11.39 | 11.95 | 11.33 | 11.95 | 463,237,696 | +0.66(+5.87%) |
Jul 30, 2009 | 11.21 | 11.43 | 11.14 | 11.29 | 356,317,184 | +0.36(+3.33%) |
Jul 29, 2009 | 10.70 | 11.11 | 10.70 | 10.92 | 319,902,048 | +0.15(+1.35%) |
Jul 28, 2009 | 10.46 | 10.85 | 10.43 | 10.78 | 298,447,200 | +0.27(+2.62%) |
Jul 27, 2009 | 10.22 | 10.61 | 10.11 | 10.50 | 297,942,112 | +0.40(+3.92%) |
Jul 24, 2009 | 10.21 | 10.33 | 9.915 | 10.11 | 231,367,632 | -0.15(-1.42%) |
Jul 23, 2009 | 9.979 | 10.41 | 9.858 | 10.25 | 352,629,120 | +0.37(+3.76%) |
Jul 22, 2009 | 9.664 | 10.08 | 9.640 | 9.882 | 306,393,472 | +0.03(+0.33%) |
Jul 21, 2009 | 9.923 | 10.02 | 9.640 | 9.850 | 319,352,544 | -0.04(-0.41%) |
Jul 20, 2009 | 10.37 | 10.39 | 9.794 | 9.890 | 470,446,976 | -0.53(-5.04%) |
Jul 17, 2009 | 10.64 | 10.88 | 10.31 | 10.42 | 565,590,208 | -0.23(-2.13%) |
Jul 16, 2009 | 10.67 | 10.85 | 10.52 | 10.64 | 379,978,272 | -0.20(-1.86%) |
Jul 15, 2009 | 10.69 | 11.01 | 10.59 | 10.84 | 458,887,104 | +0.41(+3.95%) |
Jul 14, 2009 | 10.67 | 10.69 | 10.33 | 10.43 | 335,424,384 | -0.06(-0.62%) |
Jul 13, 2009 | 9.996 | 10.50 | 9.915 | 10.50 | 484,077,088 | +0.90(+9.34%) |
Jul 10, 2009 | 9.592 | 9.664 | 9.357 | 9.600 | 262,713,616 | -0.07(-0.75%) |
Jul 09, 2009 | 9.777 | 9.899 | 9.567 | 9.672 | 337,249,376 | +0.11(+1.10%) |
Jul 08, 2009 | 9.850 | 9.931 | 9.107 | 9.567 | 705,327,104 | -0.27(-2.71%) |
Jul 07, 2009 | 9.818 | 9.996 | 9.656 | 9.834 | 340,452,896 | +0.02(+0.16%) |
Jul 06, 2009 | 10.08 | 10.17 | 9.567 | 9.818 | 467,001,632 | -0.40(-3.88%) |
Jul 02, 2009 | 10.33 | 10.54 | 10.20 | 10.21 | 266,538,384 | -0.33(-3.14%) |
Jul 01, 2009 | 10.72 | 10.87 | 10.54 | 10.54 | 300,611,648 | -0.12(-1.14%) |
Jun 30, 2009 | 10.71 | 10.89 | 10.46 | 10.67 | 378,443,456 | +0.01(+0.08%) |
Jun 29, 2009 | 10.33 | 10.66 | 10.12 | 10.66 | 411,456,320 | +0.36(+3.45%) |
Jun 26, 2009 | 9.971 | 10.33 | 9.915 | 10.30 | 423,032,960 | +0.32(+3.24%) |
Jun 25, 2009 | 9.777 | 9.987 | 9.745 | 9.979 | 408,365,728 | +0.00(+0.00%) |
Jun 24, 2009 | 10.06 | 10.24 | 9.842 | 9.979 | 412,923,744 | +0.10(+0.98%) |
Jun 23, 2009 | 9.785 | 10.05 | 9.640 | 9.882 | 443,163,552 | +0.23(+2.43%) |
Jun 22, 2009 | 10.41 | 10.54 | 9.648 | 9.648 | 535,752,768 | -1.03(-9.68%) |
Jun 19, 2009 | 10.59 | 10.79 | 10.37 | 10.68 | 537,052,352 | +0.26(+2.48%) |
Jun 18, 2009 | 10.02 | 10.46 | 9.971 | 10.42 | 421,257,600 | +0.48(+4.88%) |
Jun 17, 2009 | 10.29 | 10.31 | 9.713 | 9.939 | 548,697,216 | -0.35(-3.38%) |
Jun 16, 2009 | 10.83 | 10.83 | 10.28 | 10.29 | 458,002,624 | -0.60(-5.53%) |
Jun 15, 2009 | 11.01 | 11.06 | 10.63 | 10.89 | 426,600,096 | -0.20(-1.79%) |
Jun 12, 2009 | 10.75 | 11.26 | 10.69 | 11.09 | 554,789,248 | +0.61(+5.78%) |
Jun 11, 2009 | 9.858 | 10.68 | 9.850 | 10.48 | 652,791,744 | +0.80(+8.26%) |
Jun 10, 2009 | 9.794 | 9.979 | 9.640 | 9.680 | 405,958,528 | -0.06(-0.66%) |
Jun 09, 2009 | 9.810 | 9.818 | 9.640 | 9.745 | 250,896,160 | +0.00(+0.00%) |
Jun 08, 2009 | 9.753 | 9.842 | 9.535 | 9.745 | 304,825,088 | +0.16(+1.69%) |
Jun 05, 2009 | 9.890 | 9.963 | 9.583 | 9.583 | 457,608,096 | -0.01(-0.08%) |
Jun 04, 2009 | 9.188 | 9.592 | 9.050 | 9.592 | 390,856,480 | +0.53(+5.89%) |
Jun 03, 2009 | 9.042 | 9.325 | 9.002 | 9.058 | 292,209,312 | +0.02(+0.18%) |
Jun 02, 2009 | 9.042 | 9.373 | 8.969 | 9.042 | 384,968,288 | -0.02(-0.18%) |
Jun 01, 2009 | 9.220 | 9.495 | 9.058 | 9.058 | 433,138,688 | -0.05(-0.53%) |
May 29, 2009 | 9.284 | 9.293 | 8.864 | 9.107 | 458,660,128 | -0.02(-0.27%) |
May 28, 2009 | 8.816 | 9.131 | 8.541 | 9.131 | 573,880,256 | +0.32(+3.57%) |
May 27, 2009 | 9.147 | 9.325 | 8.816 | 8.816 | 668,151,872 | -0.06(-0.64%) |
May 26, 2009 | 8.808 | 9.107 | 8.735 | 8.872 | 612,673,024 | -0.07(-0.81%) |
May 22, 2009 | 9.373 | 9.414 | 8.687 | 8.945 | 621,804,928 | -0.27(-2.98%) |
May 21, 2009 | 9.252 | 9.672 | 9.050 | 9.220 | 723,979,648 | -0.06(-0.70%) |
May 20, 2009 | 9.656 | 9.890 | 9.058 | 9.284 | 1,482,668,800 | +0.19(+2.13%) |
May 19, 2009 | 9.656 | 9.890 | 9.091 | 9.091 | 607,789,824 | -0.39(-4.09%) |
May 18, 2009 | 9.333 | 9.777 | 9.309 | 9.478 | 679,589,184 | +0.86(+9.93%) |
May 15, 2009 | 9.163 | 9.398 | 8.549 | 8.622 | 401,120,608 | -0.52(-5.66%) |
May 14, 2009 | 8.743 | 9.349 | 8.573 | 9.139 | 544,910,784 | +0.24(+2.72%) |
May 13, 2009 | 9.640 | 9.656 | 8.897 | 8.897 | 483,360,864 | -0.95(-9.68%) |
May 12, 2009 | 10.69 | 10.73 | 9.794 | 9.850 | 509,607,264 | -0.61(-5.80%) |
May 11, 2009 | 10.99 | 11.27 | 10.46 | 10.46 | 507,716,096 | -0.99(-8.68%) |
May 08, 2009 | 11.50 | 11.81 | 10.95 | 11.45 | 843,156,864 | -0.37(-3.14%) |
May 07, 2009 | 11.92 | 12.18 | 10.33 | 11.82 | 1,161,003,520 | +1.57(+15.29%) |
May 06, 2009 | 8.759 | 10.38 | 9.301 | 10.25 | 1,141,596,416 | +1.49(+17.07%) |
May 05, 2009 | 8.299 | 8.985 | 8.161 | 8.759 | 681,593,728 | +0.37(+4.43%) |
May 04, 2009 | 7.184 | 8.444 | 7.127 | 8.388 | 719,699,648 | +1.36(+19.31%) |
May 01, 2009 | 7.103 | 7.289 | 6.909 | 7.030 | 370,961,952 | -0.19(-2.58%) |
Apr 30, 2009 | 7.369 | 7.483 | 7.111 | 7.216 | 424,723,424 | +0.20(+2.88%) |
Apr 29, 2009 | 6.844 | 7.143 | 6.755 | 7.014 | 564,977,856 | +0.43(+6.50%) |
Apr 28, 2009 | 6.497 | 7.014 | 6.464 | 6.586 | 577,342,208 | -0.62(-8.63%) |
Apr 27, 2009 | 6.998 | 7.507 | 6.990 | 7.208 | 410,423,552 | -0.15(-1.98%) |
Apr 24, 2009 | 7.321 | 7.652 | 7.030 | 7.353 | 729,984,576 | +0.23(+3.17%) |
Apr 23, 2009 | 6.941 | 7.208 | 6.650 | 7.127 | 693,091,904 | +0.45(+6.78%) |
Apr 22, 2009 | 6.812 | 7.466 | 6.569 | 6.674 | 766,610,432 | -0.38(-5.38%) |
Apr 21, 2009 | 5.826 | 7.216 | 5.656 | 7.054 | 1,071,534,592 | +0.57(+8.85%) |
Apr 20, 2009 | 7.878 | 7.992 | 6.481 | 6.481 | 987,553,472 | -2.08(-24.34%) |
Apr 17, 2009 | 8.630 | 9.074 | 8.323 | 8.565 | 603,138,368 | +0.21(+2.51%) |
Apr 16, 2009 | 8.800 | 8.808 | 8.291 | 8.355 | 473,353,408 | -0.08(-0.96%) |
Apr 15, 2009 | 7.822 | 8.501 | 7.491 | 8.436 | 686,823,360 | +0.28(+3.47%) |
Apr 14, 2009 | 9.034 | 9.357 | 8.129 | 8.153 | 823,007,424 | -0.75(-8.44%) |
Apr 13, 2009 | 7.596 | 8.985 | 7.402 | 8.905 | 847,312,128 | +1.19(+15.39%) |
Apr 09, 2009 | 6.586 | 7.959 | 6.464 | 7.717 | 1,274,300,160 | +2.01(+35.27%) |
Apr 08, 2009 | 6.052 | 6.101 | 5.584 | 5.705 | 382,149,184 | -0.24(-4.08%) |
Apr 07, 2009 | 5.834 | 6.125 | 5.826 | 5.947 | 325,655,232 | -0.10(-1.60%) |
Apr 06, 2009 | 5.850 | 6.173 | 5.769 | 6.044 | 358,327,200 | -0.10(-1.58%) |
Apr 03, 2009 | 5.729 | 6.149 | 5.374 | 6.141 | 431,422,112 | +0.29(+4.97%) |
Apr 02, 2009 | 6.343 | 6.359 | 5.713 | 5.850 | 632,676,160 | +0.15(+2.70%) |