Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.96 | 13.30 | 12.88 | 12.96 | 9,833,879 | -0.26(-1.95%) |
May 27, 2010 | 12.98 | 13.24 | 12.87 | 13.22 | 12,980,872 | +0.61(+4.87%) |
May 26, 2010 | 12.55 | 12.96 | 12.41 | 12.60 | 112 | +0.24(+1.94%) |
May 25, 2010 | 11.88 | 12.41 | 11.72 | 12.36 | 280 | -0.06(-0.50%) |
May 24, 2010 | 12.69 | 13.03 | 12.39 | 12.43 | 22,021,958 | -0.32(-2.51%) |
May 21, 2010 | 12.05 | 12.75 | 11.98 | 12.75 | 17,829,762 | -0.10(-0.77%) |
May 20, 2010 | 12.71 | 12.95 | 12.32 | 12.85 | 17,222,416 | -0.43(-3.21%) |
May 19, 2010 | 13.13 | 13.44 | 12.83 | 13.27 | 14,823,523 | +0.00(+0.00%) |
May 18, 2010 | 13.72 | 13.79 | 13.21 | 13.27 | 112 | -0.30(-2.23%) |
May 17, 2010 | 13.12 | 13.67 | 12.98 | 13.57 | 18,534,006 | +0.52(+3.95%) |
May 14, 2010 | 13.06 | 13.27 | 12.88 | 13.06 | 11,253,763 | -0.29(-2.20%) |
May 13, 2010 | 13.64 | 13.81 | 13.30 | 13.35 | 11,911,943 | -0.28(-2.09%) |
May 12, 2010 | 13.51 | 13.86 | 13.34 | 13.64 | 11,980,234 | +0.20(+1.52%) |
May 11, 2010 | 13.78 | 13.79 | 13.37 | 13.43 | 13,887,225 | -0.22(-1.63%) |
May 10, 2010 | 13.56 | 13.68 | 13.46 | 13.65 | 15,326,212 | +1.01(+7.95%) |
May 07, 2010 | 13.33 | 13.35 | 12.33 | 12.65 | 30,646,124 | -0.40(-3.07%) |
May 06, 2010 | 13.30 | 13.80 | 12.24 | 13.05 | 2,921 | -1.03(-7.33%) |
May 05, 2010 | 13.95 | 14.35 | 13.78 | 14.08 | 23,012,022 | -0.34(-2.35%) |
May 04, 2010 | 14.61 | 14.62 | 14.10 | 14.42 | 112 | -0.45(-3.05%) |
May 03, 2010 | 14.53 | 15.11 | 14.53 | 14.87 | 12,989,128 | +0.45(+3.08%) |
Apr 30, 2010 | 14.68 | 14.78 | 14.37 | 14.43 | 10,819,542 | -0.22(-1.52%) |
Apr 29, 2010 | 14.49 | 14.89 | 14.48 | 14.65 | 8,735,947 | +0.34(+2.36%) |
Apr 28, 2010 | 14.43 | 14.52 | 14.16 | 14.31 | 11,780,930 | +0.20(+1.45%) |
Apr 27, 2010 | 14.36 | 14.46 | 13.95 | 14.11 | 11,776,546 | -0.42(-2.88%) |
Apr 26, 2010 | 14.67 | 14.81 | 14.45 | 14.53 | 5,003,059 | -0.14(-0.97%) |
Apr 23, 2010 | 14.65 | 14.71 | 14.46 | 14.67 | 6,720,321 | +0.04(+0.30%) |
Apr 22, 2010 | 14.18 | 14.69 | 14.00 | 14.62 | 9,848,475 | +0.29(+2.05%) |
Apr 21, 2010 | 14.12 | 14.34 | 14.02 | 14.33 | 7,504,777 | +0.13(+0.94%) |
Apr 20, 2010 | 13.92 | 14.37 | 13.92 | 14.20 | 7,393,286 | +0.40(+2.90%) |
Apr 19, 2010 | 13.76 | 13.92 | 13.56 | 13.80 | 8,997,966 | -0.01(-0.06%) |
Apr 16, 2010 | 14.05 | 14.33 | 13.79 | 13.80 | 12,653,902 | -0.36(-2.51%) |
Apr 15, 2010 | 13.82 | 14.19 | 13.74 | 14.16 | 9,608,829 | +0.28(+2.05%) |
Apr 14, 2010 | 13.89 | 13.96 | 13.68 | 13.88 | 12,638,605 | +0.08(+0.58%) |
Apr 13, 2010 | 13.51 | 13.84 | 13.38 | 13.80 | 8,529,659 | +0.27(+1.97%) |
Apr 12, 2010 | 13.53 | 13.64 | 13.40 | 13.53 | 8,529,723 | +0.02(+0.13%) |
Apr 09, 2010 | 13.34 | 13.63 | 13.30 | 13.51 | 9,930,561 | +0.16(+1.20%) |
Apr 08, 2010 | 12.77 | 13.51 | 12.68 | 13.35 | 17,433,628 | +0.47(+3.66%) |
Apr 07, 2010 | 12.92 | 13.07 | 12.77 | 12.88 | 8,145,604 | -0.11(-0.82%) |
Apr 06, 2010 | 12.99 | 13.30 | 12.78 | 12.99 | 12,561,012 | +0.04(+0.34%) |
Apr 05, 2010 | 12.62 | 13.09 | 12.55 | 12.94 | 13,808,123 | +0.33(+2.61%) |
Apr 01, 2010 | 12.58 | 12.61 | 12.61 | 12.61 | 9,738,411 | +0.20(+1.65%) |
Mar 31, 2010 | 12.48 | 12.64 | 12.37 | 12.41 | 7,394,164 | -0.19(-1.48%) |
Mar 30, 2010 | 12.63 | 12.67 | 12.46 | 12.59 | 7,234,326 | +0.01(+0.07%) |
Mar 29, 2010 | 12.47 | 12.61 | 12.43 | 12.59 | 8,299,016 | +0.19(+1.51%) |
Mar 26, 2010 | 12.51 | 12.54 | 12.28 | 12.40 | 8,948,944 | +0.05(+0.43%) |
Mar 25, 2010 | 12.83 | 12.85 | 12.33 | 12.35 | 12,232,523 | -0.33(-2.60%) |
Mar 24, 2010 | 12.58 | 12.84 | 12.49 | 12.67 | 9,458,636 | -0.02(-0.14%) |
Mar 23, 2010 | 12.59 | 12.71 | 12.51 | 12.69 | 7,510,034 | +0.42(+3.41%) |
Mar 22, 2010 | 12.43 | 12.59 | 12.19 | 12.27 | 6,567,583 | -0.17(-1.36%) |
Mar 19, 2010 | 12.83 | 13.02 | 12.44 | 12.44 | 11,152,032 | -0.35(-2.71%) |
Mar 18, 2010 | 12.91 | 13.04 | 12.67 | 12.79 | 6,209,365 | -0.12(-0.90%) |
Mar 17, 2010 | 13.20 | 13.30 | 12.87 | 12.91 | 9,072,010 | -0.25(-1.89%) |
Mar 16, 2010 | 12.85 | 13.16 | 12.74 | 13.16 | 11,575,490 | +0.30(+2.35%) |
Mar 15, 2010 | 12.74 | 12.91 | 12.71 | 12.85 | 7,675,059 | -0.14(-1.10%) |
Mar 12, 2010 | 13.16 | 13.22 | 12.83 | 13.00 | 7,467,580 | -0.18(-1.35%) |
Mar 11, 2010 | 13.02 | 13.17 | 12.82 | 13.17 | 7,398,151 | +0.04(+0.34%) |
Mar 10, 2010 | 12.86 | 13.13 | 12.81 | 13.13 | 9,169,214 | +0.28(+2.15%) |
Mar 09, 2010 | 13.00 | 13.01 | 12.72 | 12.85 | 7,905,365 | -0.20(-1.50%) |
Mar 08, 2010 | 13.07 | 13.17 | 12.89 | 13.05 | 10,001,400 | +0.05(+0.41%) |
Mar 05, 2010 | 12.66 | 13.05 | 12.64 | 13.00 | 16,532,419 | +0.38(+3.02%) |
Mar 04, 2010 | 12.31 | 12.64 | 12.29 | 12.61 | 18,811,860 | +0.30(+2.45%) |
Mar 03, 2010 | 12.01 | 12.37 | 11.90 | 12.31 | 13,809,641 | +0.34(+2.82%) |
Mar 02, 2010 | 12.03 | 12.10 | 11.91 | 11.98 | 7,488,769 | +0.06(+0.52%) |
Mar 01, 2010 | 11.59 | 12.05 | 11.54 | 11.91 | 7,363,040 | +0.39(+3.39%) |
Feb 26, 2010 | 11.64 | 11.79 | 11.48 | 11.52 | 8,056,863 | -0.13(-1.14%) |
Feb 25, 2010 | 11.42 | 11.70 | 11.19 | 11.66 | 14,349,059 | -0.05(-0.45%) |
Feb 24, 2010 | 11.61 | 11.77 | 11.52 | 11.71 | 6,425,951 | +0.16(+1.38%) |
Feb 23, 2010 | 11.84 | 11.93 | 11.50 | 11.55 | 11,988,299 | -0.30(-2.54%) |
Feb 22, 2010 | 12.28 | 12.41 | 11.82 | 11.85 | 14,233,165 | -0.42(-3.40%) |
Feb 19, 2010 | 11.64 | 12.42 | 11.61 | 12.27 | 23,794,400 | +0.11(+0.88%) |
Feb 18, 2010 | 11.90 | 12.22 | 11.81 | 12.16 | 12,861,821 | +0.17(+1.40%) |
Feb 17, 2010 | 11.87 | 12.10 | 11.83 | 11.99 | 9,099,314 | +0.22(+1.88%) |
Feb 16, 2010 | 11.65 | 11.80 | 11.52 | 11.77 | 6,917,217 | +0.32(+2.79%) |
Feb 12, 2010 | 11.40 | 11.45 | 11.45 | 11.45 | 11,050,586 | +0.13(+1.18%) |
Feb 11, 2010 | 11.21 | 11.52 | 11.05 | 11.32 | 9,628,031 | +0.08(+0.71%) |
Feb 10, 2010 | 11.54 | 11.58 | 10.94 | 11.24 | 10,015,949 | -0.32(-2.76%) |
Feb 09, 2010 | 11.51 | 11.71 | 11.27 | 11.56 | 10,773,005 | +0.43(+3.82%) |
Feb 08, 2010 | 11.49 | 11.52 | 11.07 | 11.13 | 14,888,686 | -0.35(-3.09%) |
Feb 05, 2010 | 11.55 | 11.66 | 11.02 | 11.49 | 14,471,229 | -0.09(-0.77%) |
Feb 04, 2010 | 11.86 | 12.04 | 11.50 | 11.58 | 18,960,996 | -0.62(-5.09%) |
Feb 03, 2010 | 11.82 | 12.29 | 11.79 | 12.20 | 17,505,056 | +0.53(+4.56%) |
Feb 02, 2010 | 11.80 | 11.87 | 11.45 | 11.66 | 21,804,626 | +0.13(+1.15%) |
Feb 01, 2010 | 11.53 | 11.79 | 11.38 | 11.53 | 10,188,253 | +0.06(+0.54%) |
Jan 29, 2010 | 11.77 | 11.90 | 11.40 | 11.47 | 10,674,637 | -0.21(-1.82%) |
Jan 28, 2010 | 11.91 | 11.94 | 11.31 | 11.68 | 11,906,262 | -0.12(-0.98%) |
Jan 27, 2010 | 11.74 | 11.94 | 11.45 | 11.80 | 8,570,244 | +0.01(+0.07%) |
Jan 26, 2010 | 11.70 | 11.94 | 11.63 | 11.79 | 11,722,085 | -0.03(-0.23%) |
Jan 25, 2010 | 12.02 | 12.02 | 11.65 | 11.82 | 7,243,387 | +0.02(+0.15%) |
Jan 22, 2010 | 11.65 | 12.16 | 11.61 | 11.80 | 17,288,820 | +0.09(+0.76%) |
Jan 21, 2010 | 12.05 | 12.35 | 11.69 | 11.71 | 11,984,239 | -0.32(-2.66%) |
Jan 20, 2010 | 12.14 | 12.23 | 11.81 | 12.03 | 11,436,711 | +0.12(+0.97%) |
Jan 19, 2010 | 11.77 | 12.04 | 11.67 | 11.91 | 6,973,864 | +0.15(+1.28%) |
Jan 15, 2010 | 12.21 | 11.76 | 11.76 | 11.76 | 16,171,054 | -0.46(-3.77%) |
Jan 14, 2010 | 12.37 | 12.47 | 12.20 | 12.22 | 7,722,552 | -0.19(-1.50%) |
Jan 13, 2010 | 12.14 | 12.47 | 11.98 | 12.41 | 7,926,409 | +0.38(+3.17%) |
Jan 12, 2010 | 12.32 | 12.36 | 11.88 | 12.03 | 9,175,224 | -0.47(-3.76%) |
Jan 11, 2010 | 12.53 | 12.61 | 12.29 | 12.50 | 6,754,281 | -0.05(-0.42%) |
Jan 08, 2010 | 12.41 | 12.82 | 12.31 | 12.55 | 7,590,125 | +0.13(+1.07%) |
Jan 07, 2010 | 12.22 | 12.64 | 12.05 | 12.42 | 10,146,340 | +0.24(+1.97%) |
Jan 06, 2010 | 12.43 | 12.63 | 12.13 | 12.18 | 16,420,889 | -0.40(-3.17%) |
Jan 05, 2010 | 12.58 | 12.76 | 12.46 | 12.58 | 6,133,732 | -0.06(-0.49%) |
Jan 04, 2010 | 12.61 | 12.77 | 12.40 | 12.64 | 7,565,334 | +0.18(+1.42%) |
Dec 31, 2009 | 12.65 | 12.46 | 12.46 | 12.46 | 4,802,446 | -0.22(-1.75%) |
Dec 30, 2009 | 12.59 | 12.69 | 12.43 | 12.68 | 5,186,144 | -0.04(-0.35%) |
Dec 29, 2009 | 12.33 | 12.78 | 12.33 | 12.73 | 8,053,509 | +0.44(+3.61%) |
Dec 28, 2009 | 12.31 | 12.36 | 12.20 | 12.29 | 4,599,821 | -0.03(-0.22%) |
Dec 24, 2009 | 12.40 | 12.48 | 12.29 | 12.31 | 1,438,568 | -0.06(-0.50%) |
Dec 23, 2009 | 12.39 | 12.44 | 12.04 | 12.37 | 6,521,529 | +0.08(+0.65%) |
Dec 22, 2009 | 12.43 | 12.43 | 12.21 | 12.29 | 4,936,435 | -0.04(-0.29%) |
Dec 21, 2009 | 12.47 | 12.59 | 12.29 | 12.33 | 8,545,403 | +0.03(+0.22%) |
Dec 18, 2009 | 12.37 | 12.37 | 12.05 | 12.30 | 11,751,768 | +0.12(+0.95%) |
Dec 17, 2009 | 12.45 | 12.70 | 12.19 | 12.19 | 9,963,492 | -0.60(-4.72%) |
Dec 16, 2009 | 12.60 | 12.92 | 12.56 | 12.79 | 11,090,205 | +0.33(+2.63%) |
Dec 15, 2009 | 12.16 | 12.68 | 12.05 | 12.46 | 11,113,264 | +0.00(+0.00%) |
Dec 14, 2009 | 12.46 | 12.53 | 12.35 | 12.46 | 7,335,217 | -0.01(-0.07%) |
Dec 11, 2009 | 12.33 | 12.50 | 12.25 | 12.47 | 10,191,756 | +0.22(+1.81%) |
Dec 10, 2009 | 12.29 | 12.45 | 12.21 | 12.25 | 10,324,647 | +0.23(+1.92%) |
Dec 09, 2009 | 12.27 | 12.32 | 11.86 | 12.02 | 10,791,233 | -0.37(-3.01%) |
Dec 08, 2009 | 12.13 | 12.64 | 12.01 | 12.39 | 16,497,126 | +0.07(+0.58%) |
Dec 07, 2009 | 11.79 | 12.44 | 11.79 | 12.32 | 18,419,092 | +0.38(+3.19%) |
Dec 04, 2009 | 11.62 | 11.98 | 11.35 | 11.94 | 14,870,465 | +0.61(+5.40%) |
Dec 03, 2009 | 11.53 | 11.74 | 11.28 | 11.33 | 11,413,877 | -0.22(-1.92%) |
Dec 02, 2009 | 11.61 | 11.72 | 11.47 | 11.55 | 5,689,035 | -0.12(-0.99%) |
Dec 01, 2009 | 11.58 | 11.84 | 11.45 | 11.66 | 8,055,783 | +0.30(+2.65%) |
Nov 30, 2009 | 11.56 | 11.65 | 11.16 | 11.36 | 9,896,754 | -0.32(-2.73%) |
Nov 27, 2009 | 11.41 | 11.91 | 11.20 | 11.68 | 4,246,546 | -0.34(-2.80%) |
Nov 25, 2009 | 11.72 | 12.03 | 11.66 | 12.02 | 13,615,139 | +0.37(+3.20%) |
Nov 24, 2009 | 11.28 | 11.66 | 11.26 | 11.65 | 11,322,057 | +0.27(+2.42%) |
Nov 23, 2009 | 11.75 | 11.84 | 11.30 | 11.37 | 6,515,524 | -0.02(-0.16%) |
Nov 20, 2009 | 11.60 | 11.66 | 11.30 | 11.39 | 8,988,290 | -0.42(-3.53%) |
Nov 19, 2009 | 11.98 | 12.05 | 11.66 | 11.81 | 5,654,811 | -0.37(-3.06%) |
Nov 18, 2009 | 12.28 | 12.32 | 11.95 | 12.18 | 7,832,194 | -0.11(-0.87%) |
Nov 17, 2009 | 12.21 | 12.31 | 11.91 | 12.29 | 8,892,658 | +0.10(+0.80%) |
Nov 16, 2009 | 11.62 | 12.24 | 11.59 | 12.19 | 15,111,263 | +0.65(+5.61%) |
Nov 13, 2009 | 11.48 | 11.64 | 11.30 | 11.54 | 10,466,026 | +0.18(+1.56%) |
Nov 12, 2009 | 11.66 | 11.80 | 11.27 | 11.36 | 13,553,201 | -0.35(-3.03%) |
Nov 11, 2009 | 11.82 | 11.84 | 11.47 | 11.72 | 12,729,114 | +0.14(+1.23%) |
Nov 10, 2009 | 11.73 | 11.93 | 11.52 | 11.58 | 12,795,997 | -0.21(-1.81%) |
Nov 09, 2009 | 11.47 | 11.86 | 11.38 | 11.79 | 8,970,996 | +0.51(+4.48%) |
Nov 06, 2009 | 11.11 | 11.43 | 10.79 | 11.28 | 22,771,374 | +0.35(+3.16%) |
Nov 05, 2009 | 10.66 | 11.39 | 10.66 | 10.94 | 19,246,044 | +0.38(+3.61%) |
Nov 04, 2009 | 10.73 | 11.15 | 10.52 | 10.56 | 15,073,525 | -0.06(-0.58%) |
Nov 03, 2009 | 10.67 | 10.75 | 10.27 | 10.62 | 12,706,554 | -0.13(-1.24%) |
Nov 02, 2009 | 10.52 | 10.75 | 10.31 | 10.75 | 16,452,769 | +0.31(+2.97%) |
Oct 30, 2009 | 10.96 | 11.27 | 10.27 | 10.44 | 14,935,885 | -0.74(-6.59%) |
Oct 29, 2009 | 10.59 | 11.36 | 10.49 | 11.18 | 16,338,426 | +0.76(+7.33%) |
Oct 28, 2009 | 10.88 | 11.00 | 10.11 | 10.41 | 26,127,260 | -0.62(-5.63%) |
Oct 27, 2009 | 11.37 | 11.53 | 10.90 | 11.03 | 12,314,865 | -0.29(-2.58%) |
Oct 26, 2009 | 11.65 | 12.17 | 11.25 | 11.33 | 14,144,225 | -0.24(-2.07%) |
Oct 23, 2009 | 11.72 | 11.74 | 11.52 | 11.57 | 10,556,681 | -0.50(-4.12%) |
Oct 22, 2009 | 11.77 | 12.09 | 11.52 | 12.06 | 9,033,884 | +0.32(+2.72%) |
Oct 21, 2009 | 12.20 | 12.45 | 11.70 | 11.74 | 12,629,382 | -0.51(-4.20%) |
Oct 20, 2009 | 12.15 | 12.45 | 12.12 | 12.26 | 12,467,655 | +0.10(+0.80%) |
Oct 19, 2009 | 11.61 | 12.21 | 11.53 | 12.16 | 12,045,660 | +0.55(+4.74%) |
Oct 16, 2009 | 11.55 | 11.89 | 11.35 | 11.61 | 15,704,744 | -0.12(-1.06%) |
Oct 15, 2009 | 10.82 | 11.91 | 10.80 | 11.74 | 44,643,612 | +0.63(+5.67%) |
Oct 14, 2009 | 10.55 | 11.20 | 10.47 | 11.11 | 34,109,748 | +0.33(+3.05%) |
Oct 13, 2009 | 10.78 | 10.94 | 10.77 | 10.78 | 7,570,844 | +0.02(+0.16%) |
Oct 12, 2009 | 10.96 | 11.03 | 10.63 | 10.76 | 7,065,700 | -0.20(-1.86%) |
Oct 09, 2009 | 11.02 | 11.18 | 10.88 | 10.96 | 9,330,235 | -0.19(-1.67%) |
Oct 08, 2009 | 10.97 | 11.27 | 10.80 | 11.15 | 11,146,170 | +0.41(+3.80%) |
Oct 07, 2009 | 10.73 | 10.97 | 10.58 | 10.74 | 15,141,278 | -0.04(-0.41%) |
Oct 06, 2009 | 10.51 | 10.88 | 10.51 | 10.79 | 10,761,139 | +0.30(+2.88%) |
Oct 05, 2009 | 10.19 | 10.54 | 10.16 | 10.48 | 12,707,871 | +0.29(+2.87%) |
Oct 02, 2009 | 10.09 | 10.41 | 10.01 | 10.19 | 17,441,072 | -0.07(-0.69%) |
Oct 01, 2009 | 10.63 | 10.64 | 10.17 | 10.26 | 17,168,030 | -0.43(-3.98%) |
Sep 30, 2009 | 11.07 | 11.11 | 10.54 | 10.69 | 11,373,785 | -0.32(-2.90%) |
Sep 29, 2009 | 10.99 | 11.18 | 10.92 | 11.01 | 9,926,327 | +0.18(+1.64%) |
Sep 28, 2009 | 10.41 | 10.96 | 10.33 | 10.83 | 7,032,430 | +0.52(+5.08%) |
Sep 25, 2009 | 10.25 | 10.47 | 10.13 | 10.31 | 10,334,392 | +0.02(+0.17%) |
Sep 24, 2009 | 10.76 | 10.88 | 10.17 | 10.29 | 8,241,476 | -0.43(-4.05%) |
Sep 23, 2009 | 11.27 | 11.34 | 10.72 | 10.72 | 9,776,072 | -0.50(-4.43%) |
Sep 22, 2009 | 11.11 | 11.32 | 11.02 | 11.22 | 8,683,460 | +0.24(+2.18%) |
Sep 21, 2009 | 11.02 | 11.09 | 10.61 | 10.98 | 14,763,556 | -0.20(-1.75%) |
Sep 18, 2009 | 11.11 | 11.27 | 10.87 | 11.18 | 12,589,837 | -0.23(-2.02%) |
Sep 17, 2009 | 11.24 | 11.67 | 10.88 | 11.41 | 16,585,930 | +0.31(+2.81%) |
Sep 16, 2009 | 11.05 | 11.61 | 10.85 | 11.10 | 31,397,514 | +0.07(+0.63%) |
Sep 15, 2009 | 10.89 | 11.18 | 10.77 | 11.03 | 24,312,842 | +0.51(+4.81%) |
Sep 14, 2009 | 10.29 | 10.59 | 10.19 | 10.52 | 11,041,851 | +0.09(+0.85%) |
Sep 11, 2009 | 10.39 | 10.75 | 10.22 | 10.43 | 18,477,706 | -0.17(-1.59%) |
Sep 10, 2009 | 9.687 | 10.61 | 9.678 | 10.60 | 18,185,484 | +0.82(+8.44%) |
Sep 09, 2009 | 9.598 | 9.846 | 9.403 | 9.775 | 10,435,248 | +0.17(+1.75%) |
Sep 08, 2009 | 9.518 | 9.678 | 9.456 | 9.607 | 9,893,319 | +0.20(+2.17%) |
Sep 04, 2009 | 9.110 | 9.420 | 9.012 | 9.403 | 8,182,867 | +0.29(+3.21%) |
Sep 03, 2009 | 8.995 | 9.128 | 8.862 | 9.110 | 9,130,677 | +0.21(+2.39%) |
Sep 02, 2009 | 8.773 | 8.977 | 8.640 | 8.897 | 11,494,397 | +0.13(+1.52%) |
Sep 01, 2009 | 9.110 | 9.394 | 8.729 | 8.764 | 10,515,398 | -0.42(-4.54%) |
Aug 31, 2009 | 9.376 | 9.527 | 9.128 | 9.181 | 9,617,677 | -0.38(-3.99%) |
Aug 28, 2009 | 9.855 | 9.962 | 9.491 | 9.562 | 9,892,982 | -0.19(-1.91%) |
Aug 27, 2009 | 9.607 | 9.828 | 9.323 | 9.749 | 9,875,377 | +0.10(+1.01%) |
Aug 26, 2009 | 9.802 | 9.899 | 9.500 | 9.651 | 11,160,693 | -0.24(-2.42%) |
Aug 25, 2009 | 9.864 | 9.962 | 9.687 | 9.891 | 11,550,807 | +0.12(+1.27%) |
Aug 24, 2009 | 9.527 | 9.908 | 9.518 | 9.766 | 10,194,128 | +0.24(+2.51%) |
Aug 21, 2009 | 9.491 | 9.700 | 9.363 | 9.527 | 8,978,023 | +0.17(+1.80%) |
Aug 20, 2009 | 9.270 | 9.456 | 9.181 | 9.358 | 9,285,736 | +0.17(+1.83%) |
Aug 19, 2009 | 8.604 | 9.296 | 8.489 | 9.190 | 14,324,284 | +0.43(+4.96%) |
Aug 18, 2009 | 8.817 | 9.004 | 8.737 | 8.755 | 10,161,424 | +0.23(+2.70%) |
Aug 17, 2009 | 8.640 | 8.906 | 8.489 | 8.525 | 16,744,149 | -0.55(-6.06%) |
Aug 14, 2009 | 9.261 | 9.261 | 8.848 | 9.075 | 9,613,403 | -0.05(-0.58%) |
Aug 13, 2009 | 9.092 | 9.412 | 8.995 | 9.128 | 15,566,911 | -0.38(-4.01%) |
Aug 12, 2009 | 9.358 | 9.785 | 9.270 | 9.509 | 15,699,095 | +0.12(+1.23%) |
Aug 11, 2009 | 9.740 | 9.775 | 9.279 | 9.394 | 16,988,430 | -0.48(-4.85%) |
Aug 10, 2009 | 9.287 | 10.33 | 9.154 | 9.873 | 26,773,472 | +0.28(+2.96%) |
Aug 07, 2009 | 8.480 | 9.962 | 8.480 | 9.589 | 56,027,956 | +2.01(+26.58%) |
Aug 06, 2009 | 7.904 | 8.108 | 7.504 | 7.575 | 13,722,008 | -0.28(-3.61%) |
Aug 05, 2009 | 7.948 | 7.975 | 7.567 | 7.859 | 17,019,374 | +0.01(+0.11%) |
Aug 04, 2009 | 7.655 | 8.001 | 7.558 | 7.851 | 13,246,344 | -0.03(-0.41%) |
Aug 03, 2009 | 7.221 | 8.116 | 7.203 | 7.883 | 19,563,186 | +0.62(+8.51%) |
Jul 31, 2009 | 6.981 | 7.300 | 6.892 | 7.265 | 11,230,190 | +0.17(+2.38%) |
Jul 30, 2009 | 6.830 | 7.221 | 6.830 | 7.096 | 9,344,507 | +0.25(+3.63%) |
Jul 29, 2009 | 6.937 | 7.052 | 6.724 | 6.848 | 7,693,381 | -0.24(-3.38%) |
Jul 28, 2009 | 6.901 | 7.327 | 6.821 | 7.088 | 10,429,973 | -0.04(-0.50%) |
Jul 27, 2009 | 6.990 | 7.158 | 6.844 | 7.123 | 9,231,034 | +0.18(+2.55%) |
Jul 24, 2009 | 6.848 | 6.972 | 6.697 | 6.946 | 6,690,220 | +0.03(+0.38%) |
Jul 23, 2009 | 6.467 | 6.990 | 6.422 | 6.919 | 12,494,884 | +0.45(+7.00%) |
Jul 22, 2009 | 6.360 | 6.626 | 6.289 | 6.467 | 6,358,405 | +0.05(+0.83%) |
Jul 21, 2009 | 6.617 | 6.777 | 6.334 | 6.413 | 9,029,555 | -0.18(-2.69%) |
Jul 20, 2009 | 6.271 | 6.591 | 6.227 | 6.591 | 13,941,186 | +0.60(+10.07%) |
Jul 17, 2009 | 5.890 | 6.050 | 5.792 | 5.988 | 11,890,644 | +0.00(+0.00%) |
Jul 16, 2009 | 5.810 | 6.005 | 5.775 | 5.988 | 7,135,178 | +0.17(+2.90%) |
Jul 15, 2009 | 5.730 | 5.881 | 5.624 | 5.819 | 9,018,077 | +0.29(+5.30%) |
Jul 14, 2009 | 5.367 | 5.553 | 5.269 | 5.526 | 9,514,809 | +0.22(+4.18%) |
Jul 13, 2009 | 5.278 | 5.376 | 5.198 | 5.305 | 10,197,671 | +0.01(+0.17%) |
Jul 10, 2009 | 5.225 | 5.313 | 5.118 | 5.296 | 7,692,894 | +0.01(+0.17%) |
Jul 09, 2009 | 5.189 | 5.367 | 5.136 | 5.287 | 10,919,931 | +0.16(+3.11%) |
Jul 08, 2009 | 5.260 | 5.291 | 5.012 | 5.127 | 17,527,754 | -0.02(-0.34%) |
Jul 07, 2009 | 5.517 | 5.526 | 5.136 | 5.145 | 8,685,426 | -0.27(-5.07%) |
Jul 06, 2009 | 5.775 | 5.819 | 5.322 | 5.420 | 20,007,144 | -0.43(-7.28%) |
Jul 02, 2009 | 6.041 | 6.094 | 5.730 | 5.846 | 8,501,361 | -0.31(-5.04%) |
Jul 01, 2009 | 6.165 | 6.298 | 6.103 | 6.156 | 5,083,383 | +0.02(+0.29%) |
Jun 30, 2009 | 6.342 | 6.458 | 6.023 | 6.138 | 9,563,149 | -0.27(-4.16%) |
Jun 29, 2009 | 6.147 | 6.493 | 6.138 | 6.404 | 7,008,958 | +0.13(+2.12%) |
Jun 26, 2009 | 6.360 | 6.387 | 5.934 | 6.271 | 14,504,369 | -0.12(-1.94%) |
Jun 25, 2009 | 6.227 | 6.422 | 6.165 | 6.396 | 9,221,549 | +0.17(+2.71%) |
Jun 24, 2009 | 6.156 | 6.484 | 6.041 | 6.227 | 10,338,336 | +0.20(+3.39%) |
Jun 23, 2009 | 6.076 | 6.165 | 5.917 | 6.023 | 11,479,028 | -0.04(-0.73%) |
Jun 22, 2009 | 6.422 | 6.440 | 6.067 | 6.067 | 8,301,309 | -0.44(-6.81%) |
Jun 19, 2009 | 6.644 | 6.768 | 6.440 | 6.511 | 8,866,309 | -0.04(-0.54%) |
Jun 18, 2009 | 6.493 | 6.644 | 6.369 | 6.546 | 7,728,583 | +0.03(+0.41%) |
Jun 17, 2009 | 6.546 | 6.679 | 6.378 | 6.520 | 7,889,129 | -0.04(-0.54%) |
Jun 16, 2009 | 6.963 | 7.008 | 6.555 | 6.555 | 10,000,746 | -0.51(-7.22%) |
Jun 15, 2009 | 7.079 | 7.185 | 6.866 | 7.065 | 8,759,817 | -0.16(-2.15%) |
Jun 12, 2009 | 7.158 | 7.229 | 6.883 | 7.221 | 8,784,946 | -0.02(-0.25%) |
Jun 11, 2009 | 7.070 | 7.380 | 6.954 | 7.238 | 21,289,794 | -0.15(-2.04%) |
Jun 10, 2009 | 7.753 | 7.841 | 7.309 | 7.389 | 12,487,289 | -0.31(-4.03%) |
Jun 09, 2009 | 7.691 | 7.744 | 7.389 | 7.700 | 9,330,962 | +0.00(+0.00%) |
Jun 08, 2009 | 7.469 | 7.797 | 7.354 | 7.700 | 9,912,268 | -0.09(-1.14%) |
Jun 05, 2009 | 8.054 | 8.090 | 7.620 | 7.788 | 14,209,523 | -0.12(-1.57%) |
Jun 04, 2009 | 7.886 | 8.116 | 7.726 | 7.912 | 15,631,890 | +0.13(+1.71%) |
Jun 03, 2009 | 7.708 | 7.833 | 7.371 | 7.779 | 20,050,862 | +0.11(+1.39%) |
Jun 02, 2009 | 7.708 | 7.708 | 7.309 | 7.673 | 14,633,462 | -0.08(-1.03%) |