Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 9.559 | 9.733 | 9.534 | 9.671 | 25,710,000 | +0.08(+0.84%) |
Mar 30, 2010 | 9.658 | 9.671 | 9.528 | 9.590 | 14,634,024 | -0.01(-0.06%) |
Mar 29, 2010 | 9.602 | 9.633 | 9.503 | 9.596 | 21,970,678 | -0.02(-0.26%) |
Mar 26, 2010 | 9.658 | 9.739 | 9.559 | 9.621 | 35,624,244 | +0.16(+1.71%) |
Mar 25, 2010 | 9.521 | 9.633 | 9.428 | 9.459 | 32,672,166 | +0.08(+0.86%) |
Mar 24, 2010 | 9.372 | 9.459 | 9.341 | 9.378 | 26,654,024 | -0.12(-1.25%) |
Mar 23, 2010 | 9.416 | 9.515 | 9.378 | 9.497 | 25,019,496 | +0.09(+0.99%) |
Mar 22, 2010 | 9.254 | 9.484 | 9.254 | 9.403 | 26,861,612 | +0.02(+0.27%) |
Mar 19, 2010 | 9.478 | 9.497 | 9.353 | 9.378 | 32,964,804 | -0.13(-1.37%) |
Mar 18, 2010 | 9.540 | 9.571 | 9.422 | 9.509 | 29,254,408 | -0.09(-0.91%) |
Mar 17, 2010 | 9.615 | 9.683 | 9.565 | 9.596 | 53,192,340 | +0.17(+1.85%) |
Mar 16, 2010 | 9.304 | 9.459 | 9.273 | 9.422 | 34,476,276 | +0.21(+2.23%) |
Mar 15, 2010 | 9.167 | 9.235 | 9.148 | 9.217 | 24,168,624 | -0.02(-0.20%) |
Mar 12, 2010 | 9.285 | 9.291 | 9.173 | 9.235 | 35,099,628 | +0.22(+2.42%) |
Mar 11, 2010 | 8.974 | 9.024 | 8.930 | 9.017 | 34,453,684 | -0.04(-0.48%) |
Mar 10, 2010 | 8.831 | 9.092 | 8.831 | 9.061 | 44,642,216 | +0.27(+3.12%) |
Mar 09, 2010 | 8.669 | 8.843 | 8.656 | 8.787 | 29,288,240 | -0.03(-0.35%) |
Mar 08, 2010 | 8.775 | 8.831 | 8.756 | 8.818 | 20,298,852 | +0.02(+0.28%) |
Mar 05, 2010 | 8.632 | 8.812 | 8.619 | 8.793 | 26,518,968 | +0.22(+2.54%) |
Mar 04, 2010 | 8.613 | 8.644 | 8.501 | 8.576 | 23,724,230 | -0.05(-0.58%) |
Mar 03, 2010 | 8.619 | 8.706 | 8.569 | 8.625 | 42,855,784 | +0.22(+2.59%) |
Mar 02, 2010 | 8.345 | 8.432 | 8.289 | 8.408 | 22,740,332 | +0.14(+1.73%) |
Mar 01, 2010 | 8.277 | 8.308 | 8.233 | 8.264 | 23,009,940 | -0.12(-1.41%) |
Feb 26, 2010 | 8.277 | 8.408 | 8.202 | 8.383 | 22,718,218 | +0.16(+1.97%) |
Feb 25, 2010 | 8.047 | 8.233 | 8.028 | 8.221 | 24,902,812 | -0.08(-0.96%) |
Feb 24, 2010 | 8.258 | 8.358 | 8.233 | 8.300 | 23,257,882 | +0.05(+0.59%) |
Feb 23, 2010 | 8.352 | 8.364 | 8.190 | 8.252 | 23,598,604 | -0.14(-1.63%) |
Feb 22, 2010 | 8.414 | 8.439 | 8.314 | 8.389 | 24,399,824 | +0.07(+0.82%) |
Feb 19, 2010 | 8.252 | 8.339 | 8.227 | 8.320 | 19,612,420 | -0.04(-0.52%) |
Feb 18, 2010 | 8.333 | 8.401 | 8.296 | 8.364 | 21,135,210 | +0.08(+0.98%) |
Feb 17, 2010 | 8.383 | 8.383 | 8.221 | 8.283 | 24,016,556 | +0.04(+0.45%) |
Feb 16, 2010 | 8.115 | 8.283 | 8.059 | 8.246 | 27,129,106 | +0.19(+2.40%) |
Feb 12, 2010 | 7.941 | 8.053 | 8.053 | 8.053 | 34,600,156 | -0.09(-1.15%) |
Feb 11, 2010 | 8.034 | 8.196 | 7.947 | 8.146 | 43,752,660 | -0.02(-0.23%) |
Feb 10, 2010 | 8.165 | 8.202 | 8.034 | 8.165 | 37,176,736 | -0.14(-1.72%) |
Feb 09, 2010 | 8.395 | 8.470 | 8.190 | 8.308 | 61,170,312 | +0.05(+0.60%) |
Feb 08, 2010 | 8.352 | 8.370 | 8.190 | 8.258 | 32,903,758 | -0.07(-0.90%) |
Feb 05, 2010 | 8.439 | 8.476 | 8.090 | 8.333 | 69,084,360 | -0.22(-2.55%) |
Feb 04, 2010 | 8.762 | 8.775 | 8.544 | 8.551 | 45,132,428 | -0.39(-4.38%) |
Feb 03, 2010 | 8.968 | 8.980 | 8.824 | 8.943 | 43,238,148 | +0.02(+0.21%) |
Feb 02, 2010 | 8.862 | 8.974 | 8.793 | 8.924 | 42,231,192 | +0.22(+2.54%) |
Feb 01, 2010 | 8.700 | 8.756 | 8.650 | 8.703 | 37,759,260 | +0.18(+2.15%) |
Jan 29, 2010 | 8.806 | 9.005 | 8.482 | 8.520 | 79,808,144 | -0.18(-2.07%) |
Jan 28, 2010 | 8.040 | 8.905 | 8.507 | 8.700 | 162,645,584 | +0.66(+8.20%) |
Jan 27, 2010 | 7.922 | 8.103 | 7.835 | 8.040 | 43,632,084 | +0.15(+1.89%) |
Jan 26, 2010 | 7.835 | 7.959 | 7.791 | 7.891 | 43,331,588 | +0.04(+0.56%) |
Jan 25, 2010 | 8.009 | 8.034 | 7.823 | 7.847 | 43,398,368 | -0.07(-0.86%) |
Jan 22, 2010 | 8.053 | 8.134 | 7.891 | 7.916 | 44,949,532 | -0.11(-1.40%) |
Jan 21, 2010 | 8.121 | 8.146 | 7.978 | 8.028 | 58,120,720 | -0.06(-0.77%) |
Jan 20, 2010 | 8.109 | 8.134 | 8.003 | 8.090 | 39,419,608 | -0.15(-1.81%) |
Jan 19, 2010 | 8.171 | 8.252 | 8.165 | 8.239 | 27,253,428 | -0.01(-0.08%) |
Jan 15, 2010 | 8.333 | 8.246 | 8.246 | 8.246 | 37,822,300 | -0.07(-0.90%) |
Jan 14, 2010 | 8.202 | 8.345 | 8.190 | 8.320 | 31,815,328 | +0.14(+1.67%) |
Jan 13, 2010 | 8.202 | 8.215 | 8.078 | 8.183 | 51,177,536 | +0.14(+1.78%) |
Jan 12, 2010 | 8.109 | 8.190 | 7.997 | 8.040 | 45,417,508 | -0.17(-2.05%) |
Jan 11, 2010 | 8.358 | 8.364 | 8.140 | 8.208 | 35,333,820 | -0.09(-1.05%) |
Jan 08, 2010 | 8.277 | 8.302 | 8.159 | 8.296 | 31,695,608 | +0.01(+0.08%) |
Jan 07, 2010 | 8.221 | 8.320 | 8.202 | 8.289 | 34,466,564 | +0.11(+1.29%) |
Jan 06, 2010 | 8.258 | 8.277 | 8.134 | 8.183 | 35,438,312 | -0.06(-0.75%) |
Jan 05, 2010 | 8.221 | 8.277 | 8.196 | 8.246 | 31,503,108 | -0.06(-0.75%) |
Jan 04, 2010 | 8.252 | 8.370 | 8.215 | 8.308 | 33,390,986 | +0.31(+3.89%) |
Dec 31, 2009 | 7.997 | 7.997 | 7.997 | 7.997 | 13,976,294 | -0.04(-0.54%) |
Dec 30, 2009 | 7.910 | 8.047 | 7.891 | 8.040 | 24,099,312 | +0.11(+1.41%) |
Dec 29, 2009 | 7.922 | 7.984 | 7.866 | 7.928 | 18,025,392 | +0.02(+0.31%) |
Dec 28, 2009 | 7.872 | 7.903 | 7.804 | 7.903 | 14,603,983 | -0.05(-0.63%) |
Dec 24, 2009 | 7.804 | 7.966 | 7.791 | 7.953 | 7,311,443 | +0.07(+0.87%) |
Dec 23, 2009 | 7.903 | 7.922 | 7.847 | 7.885 | 10,278,881 | +0.02(+0.32%) |
Dec 22, 2009 | 7.779 | 7.872 | 7.773 | 7.860 | 20,067,728 | +0.15(+1.94%) |
Dec 21, 2009 | 7.673 | 7.773 | 7.556 | 7.711 | 37,405,140 | -0.04(-0.48%) |
Dec 18, 2009 | 7.804 | 7.841 | 7.655 | 7.748 | 24,656,452 | +0.02(+0.24%) |
Dec 17, 2009 | 7.798 | 7.816 | 7.717 | 7.729 | 18,800,970 | -0.22(-2.82%) |
Dec 16, 2009 | 7.953 | 8.009 | 7.922 | 7.953 | 20,751,004 | +0.03(+0.39%) |
Dec 15, 2009 | 7.916 | 7.978 | 7.885 | 7.922 | 17,661,594 | -0.11(-1.32%) |
Dec 14, 2009 | 7.998 | 8.053 | 7.972 | 8.028 | 17,077,756 | +0.06(+0.70%) |
Dec 11, 2009 | 8.009 | 8.040 | 7.903 | 7.972 | 26,773,680 | +0.16(+1.99%) |
Dec 10, 2009 | 7.885 | 7.966 | 7.798 | 7.816 | 20,679,124 | -0.01(-0.16%) |
Dec 09, 2009 | 7.835 | 7.866 | 7.748 | 7.829 | 22,298,148 | +0.02(+0.32%) |
Dec 08, 2009 | 7.941 | 7.959 | 7.798 | 7.804 | 30,835,204 | -0.11(-1.34%) |
Dec 07, 2009 | 7.804 | 7.966 | 7.798 | 7.910 | 32,139,780 | +0.01(+0.08%) |
Dec 04, 2009 | 7.991 | 8.078 | 7.798 | 7.903 | 37,939,680 | -0.03(-0.39%) |
Dec 03, 2009 | 8.047 | 8.090 | 7.872 | 7.935 | 31,403,134 | -0.12(-1.47%) |
Dec 02, 2009 | 8.252 | 8.271 | 7.947 | 8.053 | 49,349,568 | -0.29(-3.50%) |
Dec 01, 2009 | 8.439 | 8.464 | 8.252 | 8.345 | 23,382,554 | +0.09(+1.13%) |
Nov 30, 2009 | 8.221 | 8.277 | 8.146 | 8.252 | 26,553,782 | +0.03(+0.38%) |
Nov 27, 2009 | 8.078 | 8.308 | 8.065 | 8.221 | 13,045,502 | -0.20(-2.37%) |
Nov 25, 2009 | 8.389 | 8.453 | 8.352 | 8.420 | 20,372,520 | +0.12(+1.42%) |
Nov 24, 2009 | 8.339 | 8.358 | 8.227 | 8.302 | 26,618,094 | -0.06(-0.67%) |
Nov 23, 2009 | 8.389 | 8.451 | 8.339 | 8.358 | 17,279,544 | +0.06(+0.75%) |
Nov 20, 2009 | 8.208 | 8.302 | 8.202 | 8.296 | 15,149,638 | -0.17(-2.06%) |
Nov 19, 2009 | 8.507 | 8.513 | 8.345 | 8.470 | 21,457,068 | -0.20(-2.30%) |
Nov 18, 2009 | 8.513 | 8.737 | 8.619 | 8.669 | 42,182,224 | +0.16(+1.83%) |
Nov 17, 2009 | 8.488 | 8.544 | 8.408 | 8.513 | 17,273,950 | -0.06(-0.65%) |
Nov 16, 2009 | 8.538 | 8.619 | 8.520 | 8.569 | 24,750,200 | +0.07(+0.88%) |
Nov 13, 2009 | 8.445 | 8.507 | 8.376 | 8.495 | 31,117,864 | +0.12(+1.41%) |
Nov 12, 2009 | 8.544 | 8.576 | 8.321 | 8.376 | 28,265,310 | -0.16(-1.82%) |
Nov 11, 2009 | 8.594 | 8.675 | 8.485 | 8.532 | 30,292,556 | +0.16(+1.93%) |
Nov 10, 2009 | 8.376 | 8.408 | 8.246 | 8.370 | 42,895,624 | -0.07(-0.88%) |
Nov 09, 2009 | 8.476 | 8.588 | 8.395 | 8.445 | 37,595,948 | +0.22(+2.73%) |
Nov 06, 2009 | 8.127 | 8.239 | 8.115 | 8.221 | 34,786,260 | +0.12(+1.54%) |
Nov 05, 2009 | 8.183 | 8.221 | 8.071 | 8.096 | 28,454,056 | +0.04(+0.46%) |
Nov 04, 2009 | 8.152 | 8.190 | 8.040 | 8.059 | 37,164,092 | +0.09(+1.09%) |
Nov 03, 2009 | 7.935 | 7.975 | 7.829 | 7.972 | 29,010,184 | +0.04(+0.47%) |
Nov 02, 2009 | 7.947 | 8.062 | 7.816 | 7.935 | 38,644,640 | +0.09(+1.11%) |
Oct 30, 2009 | 8.140 | 8.159 | 7.835 | 7.847 | 44,168,020 | -0.35(-4.25%) |
Oct 29, 2009 | 8.177 | 8.221 | 8.087 | 8.196 | 28,673,528 | +0.23(+2.89%) |
Oct 28, 2009 | 8.127 | 8.165 | 7.947 | 7.966 | 39,056,204 | -0.14(-1.69%) |
Oct 27, 2009 | 8.202 | 8.246 | 8.078 | 8.103 | 47,541,744 | -0.01(-0.08%) |
Oct 26, 2009 | 8.302 | 8.457 | 8.090 | 8.109 | 42,853,432 | -0.07(-0.84%) |
Oct 23, 2009 | 8.210 | 8.233 | 8.127 | 8.177 | 35,086,908 | -0.11(-1.35%) |
Oct 22, 2009 | 8.171 | 8.320 | 8.096 | 8.289 | 43,968,112 | +0.20(+2.46%) |
Oct 21, 2009 | 8.264 | 8.345 | 8.078 | 8.090 | 62,927,116 | -0.18(-2.18%) |
Oct 20, 2009 | 8.208 | 8.289 | 8.165 | 8.271 | 47,452,852 | -0.09(-1.04%) |
Oct 19, 2009 | 8.314 | 8.594 | 8.277 | 8.358 | 63,377,196 | -0.03(-0.37%) |
Oct 16, 2009 | 8.401 | 8.420 | 8.314 | 8.389 | 71,967,720 | -0.12(-1.46%) |
Oct 15, 2009 | 9.577 | 8.681 | 8.439 | 8.513 | 145,223,264 | -1.06(-11.11%) |
Oct 14, 2009 | 9.577 | 9.708 | 9.459 | 9.577 | 63,439,744 | +0.26(+2.74%) |
Oct 13, 2009 | 9.192 | 9.403 | 9.161 | 9.322 | 38,361,212 | +0.06(+0.67%) |
Oct 12, 2009 | 9.366 | 9.403 | 9.217 | 9.260 | 29,535,432 | +0.12(+1.29%) |
Oct 09, 2009 | 9.161 | 9.167 | 9.049 | 9.142 | 27,445,868 | +0.18(+2.01%) |
Oct 08, 2009 | 9.105 | 9.111 | 8.943 | 8.961 | 23,707,526 | +0.01(+0.14%) |
Oct 07, 2009 | 8.943 | 9.024 | 8.887 | 8.949 | 22,249,648 | -0.02(-0.28%) |
Oct 06, 2009 | 8.930 | 9.080 | 8.918 | 8.974 | 39,140,256 | +0.17(+1.91%) |
Oct 05, 2009 | 8.719 | 8.856 | 8.694 | 8.806 | 25,599,118 | +0.13(+1.51%) |
Oct 02, 2009 | 8.513 | 8.731 | 8.488 | 8.675 | 36,916,564 | -0.09(-0.99%) |
Oct 01, 2009 | 8.968 | 8.986 | 8.756 | 8.762 | 34,129,204 | -0.34(-3.69%) |
Sep 30, 2009 | 9.185 | 9.254 | 8.992 | 9.098 | 71,608,392 | -0.06(-0.61%) |
Sep 29, 2009 | 9.310 | 9.341 | 9.123 | 9.154 | 53,952,184 | -0.37(-3.92%) |
Sep 28, 2009 | 9.403 | 9.615 | 9.391 | 9.528 | 27,939,734 | +0.16(+1.73%) |
Sep 25, 2009 | 9.291 | 9.484 | 9.273 | 9.366 | 32,302,422 | -0.02(-0.20%) |
Sep 24, 2009 | 9.689 | 9.714 | 9.310 | 9.385 | 50,209,260 | -0.37(-3.77%) |
Sep 23, 2009 | 9.839 | 9.957 | 9.752 | 9.752 | 37,412,892 | +0.00(+0.00%) |
Sep 22, 2009 | 9.814 | 9.867 | 9.739 | 9.752 | 17,267,110 | -0.05(-0.51%) |
Sep 21, 2009 | 9.689 | 9.845 | 9.633 | 9.802 | 20,534,322 | +0.03(+0.32%) |
Sep 18, 2009 | 9.858 | 9.858 | 9.733 | 9.770 | 18,403,304 | -0.01(-0.06%) |
Sep 17, 2009 | 9.783 | 9.907 | 9.708 | 9.777 | 25,619,152 | +0.04(+0.37%) |
Sep 16, 2009 | 9.802 | 9.957 | 9.713 | 9.741 | 28,834,324 | +0.06(+0.60%) |
Sep 15, 2009 | 9.615 | 9.689 | 9.559 | 9.683 | 24,078,000 | +0.28(+2.98%) |
Sep 14, 2009 | 9.217 | 9.403 | 9.204 | 9.403 | 18,416,164 | +0.11(+1.14%) |
Sep 11, 2009 | 9.441 | 9.422 | 9.198 | 9.297 | 47,399,944 | -0.14(-1.52%) |
Sep 10, 2009 | 9.441 | 9.465 | 9.341 | 9.441 | 37,847,808 | +0.09(+0.93%) |
Sep 09, 2009 | 9.310 | 9.385 | 9.254 | 9.353 | 33,441,640 | +0.14(+1.49%) |
Sep 08, 2009 | 9.397 | 9.397 | 9.149 | 9.217 | 38,686,828 | +0.27(+2.99%) |
Sep 04, 2009 | 8.725 | 8.968 | 8.694 | 8.949 | 44,868,028 | +0.29(+3.38%) |
Sep 03, 2009 | 8.681 | 8.700 | 8.482 | 8.656 | 47,444,772 | +0.38(+4.59%) |
Sep 02, 2009 | 8.252 | 8.327 | 8.183 | 8.277 | 30,318,476 | -0.01(-0.15%) |
Sep 01, 2009 | 8.470 | 8.544 | 8.233 | 8.289 | 54,242,568 | -0.43(-4.93%) |
Aug 31, 2009 | 8.557 | 8.737 | 8.501 | 8.719 | 30,563,030 | +0.09(+1.08%) |
Aug 28, 2009 | 8.874 | 8.880 | 8.576 | 8.625 | 46,209,504 | +0.14(+1.69%) |
Aug 27, 2009 | 8.439 | 8.482 | 8.283 | 8.482 | 37,881,864 | +0.31(+3.81%) |
Aug 26, 2009 | 8.115 | 8.239 | 8.053 | 8.171 | 31,277,114 | +0.32(+4.04%) |
Aug 25, 2009 | 7.935 | 7.984 | 7.816 | 7.854 | 43,264,716 | +0.09(+1.12%) |
Aug 24, 2009 | 7.922 | 8.009 | 7.767 | 7.767 | 32,467,046 | -0.01(-0.08%) |
Aug 21, 2009 | 7.648 | 7.841 | 7.642 | 7.773 | 23,882,574 | +0.15(+1.96%) |
Aug 20, 2009 | 7.642 | 7.648 | 7.542 | 7.623 | 33,165,188 | -0.06(-0.81%) |
Aug 19, 2009 | 7.542 | 7.735 | 7.530 | 7.686 | 29,253,682 | -0.08(-1.04%) |
Aug 18, 2009 | 7.760 | 7.810 | 7.717 | 7.767 | 25,279,794 | -0.04(-0.56%) |
Aug 17, 2009 | 7.841 | 7.854 | 7.717 | 7.810 | 28,414,108 | -0.30(-3.68%) |
Aug 14, 2009 | 8.171 | 8.196 | 8.028 | 8.109 | 27,618,872 | -0.08(-0.99%) |
Aug 13, 2009 | 8.302 | 8.308 | 8.053 | 8.190 | 31,915,106 | -0.02(-0.23%) |
Aug 12, 2009 | 8.171 | 8.314 | 8.159 | 8.208 | 30,772,234 | +0.07(+0.84%) |
Aug 11, 2009 | 8.196 | 8.202 | 8.071 | 8.140 | 17,434,178 | -0.08(-0.98%) |
Aug 10, 2009 | 8.239 | 8.258 | 8.152 | 8.221 | 14,655,052 | -0.01(-0.08%) |
Aug 07, 2009 | 8.264 | 8.339 | 8.196 | 8.227 | 20,675,894 | +0.00(+0.00%) |
Aug 06, 2009 | 8.264 | 8.289 | 8.165 | 8.227 | 22,037,498 | -0.04(-0.45%) |
Aug 05, 2009 | 8.258 | 8.308 | 8.084 | 8.264 | 28,741,722 | -0.02(-0.21%) |
Aug 04, 2009 | 8.383 | 8.420 | 8.261 | 8.281 | 24,477,148 | -0.13(-1.57%) |
Aug 03, 2009 | 8.408 | 8.470 | 8.363 | 8.414 | 22,971,390 | +0.11(+1.35%) |
Jul 31, 2009 | 8.190 | 8.395 | 8.140 | 8.302 | 40,139,276 | +0.21(+2.54%) |
Jul 30, 2009 | 8.096 | 8.246 | 8.071 | 8.096 | 42,788,744 | +0.01(+0.08%) |
Jul 29, 2009 | 8.127 | 8.183 | 8.040 | 8.090 | 35,658,152 | -0.09(-1.14%) |
Jul 28, 2009 | 8.140 | 8.183 | 8.053 | 8.183 | 37,345,488 | +0.02(+0.23%) |
Jul 27, 2009 | 8.183 | 8.196 | 8.084 | 8.165 | 36,468,248 | -0.05(-0.61%) |
Jul 24, 2009 | 8.202 | 8.277 | 8.084 | 8.215 | 33,776,892 | -0.08(-0.98%) |
Jul 23, 2009 | 8.140 | 8.376 | 8.109 | 8.296 | 36,866,356 | +0.21(+2.54%) |
Jul 22, 2009 | 7.847 | 8.208 | 7.804 | 8.090 | 68,286,224 | +0.12(+1.48%) |
Jul 21, 2009 | 8.065 | 8.090 | 7.910 | 7.972 | 61,548,576 | -0.05(-0.62%) |
Jul 20, 2009 | 8.246 | 8.339 | 7.997 | 8.022 | 80,582,112 | -0.31(-3.73%) |
Jul 17, 2009 | 8.115 | 8.333 | 7.984 | 8.333 | 67,714,088 | -0.04(-0.52%) |
Jul 16, 2009 | 8.526 | 8.594 | 8.252 | 8.376 | 158,647,824 | -1.38(-14.16%) |
Jul 15, 2009 | 9.559 | 9.814 | 9.484 | 9.758 | 55,474,208 | +0.60(+6.59%) |
Jul 14, 2009 | 9.198 | 9.223 | 8.930 | 9.154 | 42,207,520 | -0.07(-0.81%) |
Jul 13, 2009 | 9.017 | 9.297 | 8.918 | 9.229 | 35,221,380 | +0.40(+4.58%) |
Jul 10, 2009 | 8.812 | 8.899 | 8.669 | 8.824 | 22,344,168 | -0.06(-0.70%) |
Jul 09, 2009 | 8.974 | 9.024 | 8.837 | 8.887 | 24,191,450 | +0.07(+0.78%) |
Jul 08, 2009 | 8.856 | 8.899 | 8.650 | 8.818 | 29,110,300 | -0.03(-0.35%) |
Jul 07, 2009 | 9.017 | 9.055 | 8.818 | 8.849 | 29,866,122 | -0.13(-1.46%) |
Jul 06, 2009 | 8.893 | 9.024 | 8.868 | 8.980 | 22,743,372 | -0.08(-0.89%) |
Jul 02, 2009 | 9.142 | 9.192 | 8.999 | 9.061 | 20,023,636 | -0.13(-1.42%) |
Jul 01, 2009 | 9.285 | 9.353 | 9.161 | 9.192 | 30,887,490 | +0.12(+1.30%) |
Jun 30, 2009 | 9.428 | 9.428 | 9.024 | 9.073 | 39,707,824 | -0.27(-2.86%) |
Jun 29, 2009 | 9.366 | 9.403 | 9.279 | 9.341 | 23,487,062 | +0.12(+1.28%) |
Jun 26, 2009 | 9.273 | 9.335 | 9.198 | 9.223 | 21,049,876 | +0.08(+0.88%) |
Jun 25, 2009 | 9.024 | 9.161 | 8.918 | 9.142 | 26,600,444 | +0.04(+0.48%) |
Jun 24, 2009 | 9.185 | 9.291 | 9.036 | 9.098 | 30,114,172 | +0.10(+1.11%) |
Jun 23, 2009 | 9.042 | 9.049 | 8.812 | 8.999 | 29,969,020 | +0.24(+2.70%) |
Jun 22, 2009 | 9.005 | 9.017 | 8.719 | 8.762 | 25,639,772 | -0.37(-4.02%) |
Jun 19, 2009 | 9.173 | 9.266 | 8.936 | 9.129 | 36,434,748 | -0.09(-1.01%) |
Jun 18, 2009 | 9.204 | 9.341 | 9.098 | 9.223 | 23,554,994 | +0.01(+0.07%) |
Jun 17, 2009 | 9.273 | 9.304 | 9.042 | 9.217 | 22,909,750 | +0.01(+0.14%) |
Jun 16, 2009 | 9.441 | 9.459 | 9.161 | 9.204 | 25,096,106 | -0.11(-1.14%) |
Jun 15, 2009 | 9.509 | 9.528 | 9.185 | 9.310 | 26,064,348 | -0.45(-4.59%) |
Jun 12, 2009 | 9.764 | 9.764 | 9.553 | 9.758 | 25,173,188 | -0.17(-1.75%) |
Jun 11, 2009 | 9.851 | 10.04 | 9.833 | 9.932 | 21,306,290 | +0.03(+0.31%) |
Jun 10, 2009 | 10.06 | 10.07 | 9.783 | 9.901 | 27,488,884 | +0.04(+0.38%) |
Jun 09, 2009 | 9.876 | 9.963 | 9.745 | 9.864 | 33,811,280 | +0.34(+3.59%) |
Jun 08, 2009 | 9.416 | 9.602 | 9.316 | 9.521 | 19,542,402 | +0.05(+0.53%) |
Jun 05, 2009 | 9.702 | 9.721 | 9.385 | 9.472 | 26,291,246 | -0.07(-0.78%) |
Jun 04, 2009 | 9.640 | 9.708 | 9.422 | 9.546 | 24,703,004 | +0.02(+0.26%) |
Jun 03, 2009 | 9.789 | 9.820 | 9.422 | 9.521 | 52,970,108 | -0.53(-5.26%) |
Jun 02, 2009 | 10.21 | 10.32 | 10.02 | 10.05 | 52,397,904 | -0.01(-0.12%) |
Jun 01, 2009 | 9.926 | 10.22 | 9.817 | 10.06 | 28,250,224 | +0.54(+5.69%) |
May 29, 2009 | 9.721 | 9.727 | 9.409 | 9.521 | 24,758,880 | -0.06(-0.58%) |
May 28, 2009 | 9.571 | 9.633 | 9.304 | 9.577 | 24,978,694 | +0.24(+2.60%) |
May 27, 2009 | 9.447 | 9.534 | 9.198 | 9.335 | 27,811,260 | +0.07(+0.81%) |
May 26, 2009 | 8.980 | 9.417 | 8.968 | 9.260 | 28,070,760 | +0.14(+1.50%) |
May 22, 2009 | 9.428 | 9.428 | 9.109 | 9.123 | 24,468,784 | -0.17(-1.87%) |
May 21, 2009 | 9.223 | 9.297 | 9.055 | 9.297 | 29,774,528 | -0.14(-1.52%) |
May 20, 2009 | 9.677 | 9.739 | 9.397 | 9.441 | 32,826,724 | -0.03(-0.33%) |
May 19, 2009 | 9.353 | 9.562 | 9.254 | 9.472 | 26,874,586 | +0.37(+4.03%) |
May 18, 2009 | 8.899 | 9.117 | 8.899 | 9.105 | 27,205,524 | +0.33(+3.76%) |
May 15, 2009 | 8.899 | 9.011 | 8.688 | 8.775 | 28,601,084 | +0.16(+1.88%) |
May 14, 2009 | 8.432 | 8.712 | 8.426 | 8.613 | 16,814,796 | +0.20(+2.37%) |
May 13, 2009 | 8.638 | 8.656 | 8.352 | 8.414 | 39,675,908 | -0.27(-3.15%) |
May 12, 2009 | 8.893 | 8.905 | 8.532 | 8.688 | 25,489,486 | -0.23(-2.58%) |
May 11, 2009 | 8.893 | 8.986 | 8.768 | 8.918 | 15,012,371 | -0.26(-2.85%) |
May 08, 2009 | 9.198 | 9.285 | 8.849 | 9.179 | 24,185,952 | +0.26(+2.86%) |
May 07, 2009 | 9.528 | 9.553 | 8.899 | 8.924 | 21,025,716 | -0.52(-5.53%) |
May 06, 2009 | 9.577 | 9.577 | 9.220 | 9.447 | 16,746,690 | +0.28(+3.06%) |
May 05, 2009 | 9.546 | 9.581 | 9.136 | 9.167 | 36,743,340 | -0.43(-4.47%) |
May 04, 2009 | 9.179 | 9.596 | 9.161 | 9.596 | 26,602,100 | +0.70(+7.83%) |
May 01, 2009 | 8.544 | 8.949 | 8.544 | 8.899 | 17,680,480 | +0.10(+1.13%) |
Apr 30, 2009 | 8.905 | 9.030 | 8.632 | 8.800 | 30,317,682 | +0.16(+1.80%) |
Apr 29, 2009 | 8.389 | 8.756 | 8.370 | 8.644 | 25,250,746 | +0.44(+5.39%) |
Apr 28, 2009 | 8.227 | 8.333 | 8.146 | 8.202 | 31,501,534 | -0.19(-2.23%) |
Apr 27, 2009 | 8.464 | 8.600 | 8.314 | 8.389 | 31,646,902 | -0.32(-3.71%) |
Apr 24, 2009 | 8.837 | 8.912 | 8.663 | 8.712 | 45,214,456 | -0.50(-5.41%) |
Apr 23, 2009 | 9.335 | 9.353 | 9.036 | 9.210 | 26,482,820 | +0.11(+1.16%) |
Apr 22, 2009 | 9.017 | 9.310 | 8.992 | 9.105 | 26,549,534 | -0.16(-1.75%) |
Apr 21, 2009 | 8.905 | 9.285 | 8.880 | 9.266 | 27,685,694 | +0.33(+3.69%) |
Apr 20, 2009 | 9.192 | 9.198 | 8.924 | 8.936 | 30,106,626 | -0.38(-4.07%) |
Apr 17, 2009 | 9.229 | 9.416 | 9.148 | 9.316 | 31,545,434 | +0.06(+0.60%) |
Apr 16, 2009 | 9.285 | 9.297 | 8.943 | 9.260 | 73,836,816 | +0.95(+11.38%) |
Apr 15, 2009 | 8.296 | 8.426 | 8.090 | 8.314 | 43,012,116 | -0.27(-3.19%) |
Apr 14, 2009 | 8.526 | 8.762 | 8.464 | 8.588 | 23,689,390 | -0.14(-1.64%) |
Apr 13, 2009 | 8.364 | 8.793 | 8.364 | 8.731 | 22,614,928 | +0.14(+1.67%) |
Apr 09, 2009 | 8.439 | 8.594 | 8.401 | 8.588 | 30,723,504 | +0.34(+4.07%) |
Apr 08, 2009 | 7.972 | 8.283 | 7.947 | 8.252 | 32,238,532 | +0.39(+4.91%) |
Apr 07, 2009 | 7.791 | 7.910 | 7.754 | 7.866 | 25,807,090 | -0.40(-4.89%) |
Apr 06, 2009 | 8.121 | 8.296 | 8.047 | 8.271 | 29,721,346 | +0.08(+0.99%) |
Apr 03, 2009 | 8.096 | 8.202 | 7.872 | 8.190 | 22,693,960 | -0.01(-0.15%) |
Apr 02, 2009 | 7.953 | 8.476 | 7.903 | 8.202 | 47,045,664 | +0.67(+8.84%) |