Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.585 | 6.728 | 6.520 | 6.585 | 48,783,292 | -0.14(-2.03%) |
May 27, 2010 | 6.643 | 6.734 | 6.526 | 6.721 | 54,332,640 | +0.25(+3.82%) |
May 26, 2010 | 6.676 | 6.754 | 6.442 | 6.474 | 1,536 | -0.18(-2.74%) |
May 25, 2010 | 6.520 | 6.656 | 6.272 | 6.656 | 207,995 | +0.14(+2.10%) |
May 24, 2010 | 6.455 | 6.572 | 6.416 | 6.520 | 64,529,976 | -0.03(-0.50%) |
May 21, 2010 | 6.526 | 6.660 | 6.377 | 6.552 | 50,359,888 | +0.03(+0.40%) |
May 20, 2010 | 6.455 | 6.611 | 6.409 | 6.526 | 6,915 | -0.12(-1.76%) |
May 19, 2010 | 6.552 | 6.663 | 6.461 | 6.643 | 58,181,372 | +0.01(+0.20%) |
May 18, 2010 | 6.910 | 6.936 | 6.565 | 6.630 | 1,383 | -0.14(-2.11%) |
May 17, 2010 | 6.747 | 6.800 | 6.572 | 6.773 | 40,880,060 | +0.08(+1.26%) |
May 14, 2010 | 6.689 | 6.839 | 6.604 | 6.689 | 57,523,400 | -0.25(-3.66%) |
May 13, 2010 | 7.073 | 7.138 | 6.917 | 6.943 | 51,232,508 | -0.26(-3.61%) |
May 12, 2010 | 7.203 | 7.248 | 7.105 | 7.203 | 37,801,768 | +0.07(+0.91%) |
May 11, 2010 | 7.203 | 7.229 | 7.105 | 7.138 | 768 | -0.17(-2.32%) |
May 10, 2010 | 7.248 | 7.327 | 7.222 | 7.307 | 59,437,540 | +0.31(+4.47%) |
May 07, 2010 | 6.936 | 7.131 | 6.780 | 6.995 | 92,762,784 | +0.01(+0.16%) |
May 06, 2010 | 6.990 | 7.183 | 6.610 | 6.983 | 14,828 | -0.28(-3.86%) |
May 05, 2010 | 7.270 | 7.351 | 7.226 | 7.263 | 36,261,868 | -0.08(-1.10%) |
May 04, 2010 | 7.413 | 7.537 | 7.313 | 7.344 | 12,951 | -0.19(-2.56%) |
May 03, 2010 | 7.606 | 7.643 | 7.494 | 7.537 | 27,760,790 | -0.03(-0.41%) |
Apr 30, 2010 | 7.562 | 7.618 | 7.481 | 7.568 | 55,037,672 | +0.06(+0.83%) |
Apr 29, 2010 | 7.531 | 7.550 | 7.487 | 7.506 | 51,181,168 | +0.03(+0.42%) |
Apr 28, 2010 | 7.550 | 7.568 | 7.425 | 7.475 | 56,761,644 | -0.07(-0.99%) |
Apr 27, 2010 | 7.649 | 7.774 | 7.531 | 7.550 | 48,301 | -0.20(-2.57%) |
Apr 26, 2010 | 7.755 | 7.789 | 7.680 | 7.749 | 72,248,448 | -0.19(-2.43%) |
Apr 23, 2010 | 7.904 | 7.942 | 7.824 | 7.942 | 80,750,984 | -0.14(-1.77%) |
Apr 22, 2010 | 7.917 | 8.191 | 7.855 | 8.085 | 259,568,448 | -1.22(-13.11%) |
Apr 21, 2010 | 9.442 | 9.535 | 9.124 | 9.305 | 80,530 | -0.14(-1.45%) |
Apr 20, 2010 | 9.579 | 9.597 | 9.423 | 9.442 | 115,244 | +0.01(+0.13%) |
Apr 19, 2010 | 9.299 | 9.454 | 9.286 | 9.429 | 32,561,020 | +0.13(+1.41%) |
Apr 16, 2010 | 9.367 | 9.404 | 9.187 | 9.299 | 47,946,272 | -0.20(-2.10%) |
Apr 15, 2010 | 9.573 | 9.607 | 9.473 | 9.498 | 34,877,920 | -0.13(-1.36%) |
Apr 14, 2010 | 9.585 | 9.629 | 9.473 | 9.629 | 39,344,436 | +0.22(+2.31%) |
Apr 13, 2010 | 9.454 | 9.467 | 9.342 | 9.411 | 39,663,568 | +0.01(+0.13%) |
Apr 12, 2010 | 9.498 | 9.498 | 9.336 | 9.398 | 76,962,472 | +0.06(+0.60%) |
Apr 09, 2010 | 9.361 | 9.523 | 9.292 | 9.342 | 56,774,948 | -0.04(-0.46%) |
Apr 08, 2010 | 9.504 | 9.554 | 9.336 | 9.386 | 58,896,064 | -0.26(-2.65%) |
Apr 07, 2010 | 9.753 | 9.773 | 9.585 | 9.641 | 30,775,898 | -0.04(-0.45%) |
Apr 06, 2010 | 9.622 | 9.691 | 9.591 | 9.685 | 17,364,770 | -0.02(-0.19%) |
Apr 05, 2010 | 9.759 | 9.828 | 9.672 | 9.703 | 17,039,018 | -0.02(-0.19%) |
Apr 01, 2010 | 9.840 | 9.722 | 9.722 | 9.722 | 27,950,988 | +0.05(+0.51%) |
Mar 31, 2010 | 9.560 | 9.734 | 9.535 | 9.672 | 25,706,608 | +0.08(+0.84%) |
Mar 30, 2010 | 9.660 | 9.672 | 9.529 | 9.591 | 14,632,093 | -0.01(-0.06%) |
Mar 29, 2010 | 9.604 | 9.635 | 9.504 | 9.597 | 21,967,778 | -0.02(-0.26%) |
Mar 26, 2010 | 9.660 | 9.741 | 9.560 | 9.622 | 35,619,544 | +0.16(+1.71%) |
Mar 25, 2010 | 9.523 | 9.635 | 9.429 | 9.460 | 32,667,854 | +0.08(+0.86%) |
Mar 24, 2010 | 9.373 | 9.460 | 9.342 | 9.380 | 26,650,508 | -0.12(-1.25%) |
Mar 23, 2010 | 9.417 | 9.517 | 9.380 | 9.498 | 25,016,194 | +0.09(+0.99%) |
Mar 22, 2010 | 9.255 | 9.485 | 9.255 | 9.404 | 26,858,068 | +0.02(+0.27%) |
Mar 19, 2010 | 9.479 | 9.498 | 9.355 | 9.380 | 32,960,454 | -0.13(-1.37%) |
Mar 18, 2010 | 9.541 | 9.573 | 9.423 | 9.510 | 29,250,548 | -0.09(-0.91%) |
Mar 17, 2010 | 9.616 | 9.685 | 9.566 | 9.597 | 53,185,320 | +0.17(+1.85%) |
Mar 16, 2010 | 9.305 | 9.460 | 9.274 | 9.423 | 34,471,728 | +0.21(+2.23%) |
Mar 15, 2010 | 9.168 | 9.236 | 9.149 | 9.218 | 24,165,434 | -0.02(-0.20%) |
Mar 12, 2010 | 9.286 | 9.292 | 9.174 | 9.236 | 35,094,996 | +0.22(+2.42%) |
Mar 11, 2010 | 8.975 | 9.025 | 8.931 | 9.019 | 34,449,136 | -0.04(-0.48%) |
Mar 10, 2010 | 8.832 | 9.093 | 8.832 | 9.062 | 44,636,324 | +0.27(+3.12%) |
Mar 09, 2010 | 8.670 | 8.844 | 8.658 | 8.788 | 29,284,376 | -0.03(-0.35%) |
Mar 08, 2010 | 8.776 | 8.832 | 8.757 | 8.819 | 20,296,174 | +0.02(+0.28%) |
Mar 05, 2010 | 8.633 | 8.813 | 8.620 | 8.795 | 26,515,468 | +0.22(+2.54%) |
Mar 04, 2010 | 8.614 | 8.645 | 8.502 | 8.577 | 23,721,100 | -0.05(-0.58%) |
Mar 03, 2010 | 8.620 | 8.707 | 8.570 | 8.626 | 42,850,132 | +0.22(+2.59%) |
Mar 02, 2010 | 8.346 | 8.434 | 8.290 | 8.409 | 22,737,332 | +0.14(+1.73%) |
Mar 01, 2010 | 8.278 | 8.309 | 8.234 | 8.265 | 23,006,902 | -0.12(-1.41%) |
Feb 26, 2010 | 8.278 | 8.409 | 8.203 | 8.384 | 22,715,220 | +0.16(+1.97%) |
Feb 25, 2010 | 8.048 | 8.234 | 8.029 | 8.222 | 24,899,526 | -0.08(-0.96%) |
Feb 24, 2010 | 8.259 | 8.359 | 8.234 | 8.302 | 23,254,812 | +0.05(+0.59%) |
Feb 23, 2010 | 8.353 | 8.365 | 8.191 | 8.253 | 23,595,490 | -0.14(-1.63%) |
Feb 22, 2010 | 8.415 | 8.440 | 8.315 | 8.390 | 24,396,606 | +0.07(+0.82%) |
Feb 19, 2010 | 8.253 | 8.340 | 8.228 | 8.321 | 19,609,832 | -0.04(-0.52%) |
Feb 18, 2010 | 8.334 | 8.402 | 8.297 | 8.365 | 21,132,420 | +0.08(+0.98%) |
Feb 17, 2010 | 8.384 | 8.384 | 8.222 | 8.284 | 24,013,386 | +0.04(+0.45%) |
Feb 16, 2010 | 8.116 | 8.284 | 8.060 | 8.247 | 27,125,526 | +0.19(+2.40%) |
Feb 12, 2010 | 7.942 | 8.054 | 8.054 | 8.054 | 34,595,588 | -0.09(-1.15%) |
Feb 11, 2010 | 8.035 | 8.197 | 7.948 | 8.147 | 43,746,884 | -0.02(-0.23%) |
Feb 10, 2010 | 8.166 | 8.203 | 8.035 | 8.166 | 37,171,828 | -0.14(-1.72%) |
Feb 09, 2010 | 8.396 | 8.471 | 8.191 | 8.309 | 61,162,240 | +0.05(+0.60%) |
Feb 08, 2010 | 8.353 | 8.371 | 8.191 | 8.259 | 32,899,416 | -0.07(-0.90%) |
Feb 05, 2010 | 8.440 | 8.477 | 8.091 | 8.334 | 69,075,248 | -0.22(-2.55%) |
Feb 04, 2010 | 8.763 | 8.776 | 8.546 | 8.552 | 45,126,472 | -0.39(-4.38%) |
Feb 03, 2010 | 8.969 | 8.981 | 8.826 | 8.944 | 43,232,440 | +0.02(+0.21%) |
Feb 02, 2010 | 8.863 | 8.975 | 8.795 | 8.925 | 42,225,620 | +0.22(+2.54%) |
Feb 01, 2010 | 8.701 | 8.757 | 8.651 | 8.704 | 37,754,276 | +0.18(+2.15%) |
Jan 29, 2010 | 8.807 | 9.006 | 8.483 | 8.521 | 79,797,616 | -0.18(-2.07%) |
Jan 28, 2010 | 8.041 | 8.907 | 8.508 | 8.701 | 162,624,128 | +0.66(+8.20%) |
Jan 27, 2010 | 7.923 | 8.104 | 7.836 | 8.041 | 43,626,324 | +0.15(+1.89%) |
Jan 26, 2010 | 7.836 | 7.960 | 7.792 | 7.892 | 43,325,868 | +0.04(+0.56%) |
Jan 25, 2010 | 8.010 | 8.035 | 7.824 | 7.848 | 43,392,640 | -0.07(-0.86%) |
Jan 22, 2010 | 8.054 | 8.135 | 7.892 | 7.917 | 44,943,600 | -0.11(-1.40%) |
Jan 21, 2010 | 8.122 | 8.147 | 7.979 | 8.029 | 58,113,052 | -0.06(-0.77%) |
Jan 20, 2010 | 8.110 | 8.135 | 8.004 | 8.091 | 39,414,404 | -0.15(-1.81%) |
Jan 19, 2010 | 8.172 | 8.253 | 8.166 | 8.241 | 27,249,832 | -0.01(-0.08%) |
Jan 15, 2010 | 8.334 | 8.247 | 8.247 | 8.247 | 37,817,312 | -0.07(-0.90%) |
Jan 14, 2010 | 8.203 | 8.346 | 8.191 | 8.321 | 31,811,130 | +0.14(+1.67%) |
Jan 13, 2010 | 8.203 | 8.216 | 8.079 | 8.185 | 51,170,784 | +0.14(+1.78%) |
Jan 12, 2010 | 8.110 | 8.191 | 7.998 | 8.041 | 45,411,516 | -0.17(-2.05%) |
Jan 11, 2010 | 8.359 | 8.365 | 8.141 | 8.209 | 35,329,156 | -0.09(-1.05%) |
Jan 08, 2010 | 8.278 | 8.303 | 8.160 | 8.297 | 31,691,424 | +0.01(+0.08%) |
Jan 07, 2010 | 8.222 | 8.321 | 8.203 | 8.290 | 34,462,016 | +0.11(+1.29%) |
Jan 06, 2010 | 8.259 | 8.278 | 8.135 | 8.185 | 35,433,636 | -0.06(-0.75%) |
Jan 05, 2010 | 8.222 | 8.278 | 8.197 | 8.247 | 31,498,950 | -0.06(-0.75%) |
Jan 04, 2010 | 8.253 | 8.371 | 8.216 | 8.309 | 33,386,578 | +0.31(+3.89%) |
Dec 31, 2009 | 7.998 | 7.998 | 7.998 | 7.998 | 13,974,450 | -0.04(-0.54%) |
Dec 30, 2009 | 7.911 | 8.048 | 7.892 | 8.041 | 24,096,132 | +0.11(+1.41%) |
Dec 29, 2009 | 7.923 | 7.985 | 7.867 | 7.929 | 18,023,012 | +0.02(+0.32%) |
Dec 28, 2009 | 7.873 | 7.904 | 7.805 | 7.904 | 14,602,056 | -0.05(-0.63%) |
Dec 24, 2009 | 7.805 | 7.967 | 7.792 | 7.954 | 7,310,478 | +0.07(+0.87%) |
Dec 23, 2009 | 7.904 | 7.923 | 7.848 | 7.886 | 10,277,525 | +0.02(+0.32%) |
Dec 22, 2009 | 7.780 | 7.873 | 7.774 | 7.861 | 20,065,080 | +0.15(+1.94%) |
Dec 21, 2009 | 7.674 | 7.774 | 7.557 | 7.712 | 37,400,204 | -0.04(-0.48%) |
Dec 18, 2009 | 7.805 | 7.842 | 7.656 | 7.749 | 24,653,198 | +0.02(+0.24%) |
Dec 17, 2009 | 7.799 | 7.817 | 7.718 | 7.730 | 18,798,488 | -0.22(-2.82%) |
Dec 16, 2009 | 7.954 | 8.010 | 7.923 | 7.954 | 20,748,266 | +0.03(+0.39%) |
Dec 15, 2009 | 7.917 | 7.979 | 7.886 | 7.923 | 17,659,262 | -0.11(-1.32%) |
Dec 14, 2009 | 7.999 | 8.054 | 7.973 | 8.029 | 17,075,504 | +0.06(+0.70%) |
Dec 11, 2009 | 8.010 | 8.041 | 7.904 | 7.973 | 26,770,148 | +0.16(+1.99%) |
Dec 10, 2009 | 7.886 | 7.967 | 7.799 | 7.817 | 20,676,396 | -0.01(-0.16%) |
Dec 09, 2009 | 7.836 | 7.867 | 7.749 | 7.830 | 22,295,204 | +0.02(+0.32%) |
Dec 08, 2009 | 7.942 | 7.960 | 7.799 | 7.805 | 30,831,136 | -0.11(-1.34%) |
Dec 07, 2009 | 7.805 | 7.967 | 7.799 | 7.911 | 32,135,538 | +0.01(+0.08%) |
Dec 04, 2009 | 7.992 | 8.079 | 7.799 | 7.904 | 37,934,676 | -0.03(-0.39%) |
Dec 03, 2009 | 8.048 | 8.091 | 7.873 | 7.936 | 31,398,990 | -0.12(-1.47%) |
Dec 02, 2009 | 8.253 | 8.272 | 7.948 | 8.054 | 49,343,056 | -0.29(-3.50%) |
Dec 01, 2009 | 8.440 | 8.465 | 8.253 | 8.346 | 23,379,468 | +0.09(+1.13%) |
Nov 30, 2009 | 8.222 | 8.278 | 8.147 | 8.253 | 26,550,278 | +0.03(+0.38%) |
Nov 27, 2009 | 8.079 | 8.309 | 8.066 | 8.222 | 13,043,780 | -0.20(-2.37%) |
Nov 25, 2009 | 8.390 | 8.454 | 8.353 | 8.421 | 20,369,830 | +0.12(+1.42%) |
Nov 24, 2009 | 8.340 | 8.359 | 8.228 | 8.303 | 26,614,582 | -0.06(-0.67%) |
Nov 23, 2009 | 8.390 | 8.452 | 8.340 | 8.359 | 17,277,264 | +0.06(+0.75%) |
Nov 20, 2009 | 8.209 | 8.303 | 8.203 | 8.297 | 15,147,639 | -0.17(-2.06%) |
Nov 19, 2009 | 8.508 | 8.514 | 8.346 | 8.471 | 21,454,236 | -0.20(-2.30%) |
Nov 18, 2009 | 8.514 | 8.739 | 8.620 | 8.670 | 42,176,656 | +0.16(+1.83%) |
Nov 17, 2009 | 8.490 | 8.546 | 8.409 | 8.514 | 17,271,670 | -0.06(-0.65%) |
Nov 16, 2009 | 8.539 | 8.620 | 8.521 | 8.570 | 24,746,934 | +0.07(+0.88%) |
Nov 13, 2009 | 8.446 | 8.508 | 8.378 | 8.496 | 31,113,758 | +0.12(+1.41%) |
Nov 12, 2009 | 8.546 | 8.577 | 8.322 | 8.378 | 28,261,580 | -0.16(-1.82%) |
Nov 11, 2009 | 8.595 | 8.676 | 8.486 | 8.533 | 30,288,558 | +0.16(+1.93%) |
Nov 10, 2009 | 8.378 | 8.409 | 8.247 | 8.371 | 42,889,964 | -0.07(-0.88%) |
Nov 09, 2009 | 8.477 | 8.589 | 8.396 | 8.446 | 37,590,988 | +0.22(+2.73%) |
Nov 06, 2009 | 8.129 | 8.241 | 8.116 | 8.222 | 34,781,668 | +0.12(+1.54%) |
Nov 05, 2009 | 8.185 | 8.222 | 8.073 | 8.097 | 28,450,300 | +0.04(+0.46%) |
Nov 04, 2009 | 8.153 | 8.191 | 8.041 | 8.060 | 37,159,188 | +0.09(+1.09%) |
Nov 03, 2009 | 7.936 | 7.976 | 7.830 | 7.973 | 29,006,354 | +0.04(+0.47%) |
Nov 02, 2009 | 7.948 | 8.063 | 7.817 | 7.936 | 38,639,540 | +0.09(+1.11%) |
Oct 30, 2009 | 8.141 | 8.160 | 7.836 | 7.848 | 44,162,192 | -0.35(-4.25%) |
Oct 29, 2009 | 8.178 | 8.222 | 8.088 | 8.197 | 28,669,744 | +0.23(+2.89%) |
Oct 28, 2009 | 8.129 | 8.166 | 7.948 | 7.967 | 39,051,052 | -0.14(-1.69%) |
Oct 27, 2009 | 8.203 | 8.247 | 8.079 | 8.104 | 47,535,468 | -0.01(-0.08%) |
Oct 26, 2009 | 8.303 | 8.458 | 8.091 | 8.110 | 42,847,776 | -0.07(-0.84%) |
Oct 23, 2009 | 8.211 | 8.234 | 8.129 | 8.178 | 35,082,280 | -0.11(-1.35%) |
Oct 22, 2009 | 8.172 | 8.321 | 8.097 | 8.290 | 43,962,308 | +0.20(+2.46%) |
Oct 21, 2009 | 8.265 | 8.346 | 8.079 | 8.091 | 62,918,812 | -0.18(-2.18%) |
Oct 20, 2009 | 8.209 | 8.290 | 8.166 | 8.272 | 47,446,592 | -0.09(-1.04%) |
Oct 19, 2009 | 8.315 | 8.595 | 8.278 | 8.359 | 63,368,832 | -0.03(-0.37%) |
Oct 16, 2009 | 8.402 | 8.421 | 8.315 | 8.390 | 71,958,224 | -0.12(-1.46%) |
Oct 15, 2009 | 9.579 | 8.683 | 8.440 | 8.514 | 145,204,096 | -1.06(-11.11%) |
Oct 14, 2009 | 9.579 | 9.709 | 9.460 | 9.579 | 63,431,372 | +0.26(+2.74%) |
Oct 13, 2009 | 9.193 | 9.404 | 9.162 | 9.324 | 38,356,148 | +0.06(+0.67%) |
Oct 12, 2009 | 9.367 | 9.404 | 9.218 | 9.261 | 29,531,534 | +0.12(+1.29%) |
Oct 09, 2009 | 9.162 | 9.168 | 9.050 | 9.143 | 27,442,246 | +0.18(+2.01%) |
Oct 08, 2009 | 9.106 | 9.112 | 8.944 | 8.963 | 23,704,398 | +0.01(+0.14%) |
Oct 07, 2009 | 8.944 | 9.025 | 8.888 | 8.950 | 22,246,712 | -0.02(-0.28%) |
Oct 06, 2009 | 8.931 | 9.081 | 8.919 | 8.975 | 39,135,092 | +0.17(+1.91%) |
Oct 05, 2009 | 8.720 | 8.857 | 8.695 | 8.807 | 25,595,740 | +0.13(+1.51%) |
Oct 02, 2009 | 8.514 | 8.732 | 8.490 | 8.676 | 36,911,692 | -0.09(-0.99%) |
Oct 01, 2009 | 8.969 | 8.987 | 8.757 | 8.763 | 34,124,700 | -0.34(-3.69%) |
Sep 30, 2009 | 9.187 | 9.255 | 8.994 | 9.099 | 71,598,936 | -0.06(-0.61%) |
Sep 29, 2009 | 9.311 | 9.342 | 9.124 | 9.156 | 53,945,064 | -0.37(-3.92%) |
Sep 28, 2009 | 9.404 | 9.616 | 9.392 | 9.529 | 27,936,046 | +0.16(+1.73%) |
Sep 25, 2009 | 9.292 | 9.485 | 9.274 | 9.367 | 32,298,160 | -0.02(-0.20%) |
Sep 24, 2009 | 9.691 | 9.716 | 9.311 | 9.386 | 50,202,636 | -0.37(-3.77%) |
Sep 23, 2009 | 9.840 | 9.958 | 9.753 | 9.753 | 37,407,952 | +0.00(+0.00%) |
Sep 22, 2009 | 9.815 | 9.868 | 9.741 | 9.753 | 17,264,832 | -0.05(-0.51%) |
Sep 21, 2009 | 9.691 | 9.846 | 9.635 | 9.803 | 20,531,612 | +0.03(+0.32%) |
Sep 18, 2009 | 9.859 | 9.859 | 9.734 | 9.772 | 18,400,876 | -0.01(-0.06%) |
Sep 17, 2009 | 9.784 | 9.909 | 9.709 | 9.778 | 25,615,770 | +0.04(+0.37%) |
Sep 16, 2009 | 9.803 | 9.958 | 9.714 | 9.742 | 28,830,520 | +0.06(+0.60%) |
Sep 15, 2009 | 9.616 | 9.691 | 9.560 | 9.685 | 24,074,824 | +0.28(+2.98%) |
Sep 14, 2009 | 9.218 | 9.404 | 9.205 | 9.404 | 18,413,734 | +0.11(+1.14%) |
Sep 11, 2009 | 9.442 | 9.423 | 9.199 | 9.299 | 47,393,688 | -0.14(-1.52%) |
Sep 10, 2009 | 9.442 | 9.467 | 9.342 | 9.442 | 37,842,816 | +0.09(+0.93%) |
Sep 09, 2009 | 9.311 | 9.386 | 9.255 | 9.355 | 33,437,228 | +0.14(+1.49%) |
Sep 08, 2009 | 9.398 | 9.398 | 9.150 | 9.218 | 38,681,720 | +0.27(+2.99%) |
Sep 04, 2009 | 8.726 | 8.969 | 8.695 | 8.950 | 44,862,104 | +0.29(+3.38%) |
Sep 03, 2009 | 8.682 | 8.701 | 8.483 | 8.658 | 47,438,512 | +0.38(+4.59%) |
Sep 02, 2009 | 8.253 | 8.328 | 8.185 | 8.278 | 30,314,474 | -0.01(-0.15%) |
Sep 01, 2009 | 8.471 | 8.546 | 8.234 | 8.290 | 54,235,408 | -0.43(-4.93%) |
Aug 31, 2009 | 8.558 | 8.739 | 8.502 | 8.720 | 30,558,996 | +0.09(+1.08%) |
Aug 28, 2009 | 8.875 | 8.882 | 8.577 | 8.626 | 46,203,408 | +0.14(+1.69%) |
Aug 27, 2009 | 8.440 | 8.483 | 8.284 | 8.483 | 37,876,864 | +0.31(+3.81%) |
Aug 26, 2009 | 8.116 | 8.241 | 8.054 | 8.172 | 31,272,986 | +0.32(+4.04%) |
Aug 25, 2009 | 7.936 | 7.985 | 7.817 | 7.855 | 43,259,004 | +0.09(+1.12%) |
Aug 24, 2009 | 7.923 | 8.010 | 7.768 | 7.768 | 32,462,762 | -0.01(-0.08%) |
Aug 21, 2009 | 7.649 | 7.842 | 7.643 | 7.774 | 23,879,424 | +0.15(+1.96%) |
Aug 20, 2009 | 7.643 | 7.649 | 7.543 | 7.624 | 33,160,810 | -0.06(-0.81%) |
Aug 19, 2009 | 7.543 | 7.736 | 7.531 | 7.687 | 29,249,822 | -0.08(-1.04%) |
Aug 18, 2009 | 7.761 | 7.811 | 7.718 | 7.768 | 25,276,458 | -0.04(-0.56%) |
Aug 17, 2009 | 7.842 | 7.855 | 7.718 | 7.811 | 28,410,358 | -0.30(-3.68%) |
Aug 14, 2009 | 8.172 | 8.197 | 8.029 | 8.110 | 27,615,228 | -0.08(-0.99%) |
Aug 13, 2009 | 8.303 | 8.309 | 8.054 | 8.191 | 31,910,894 | -0.02(-0.23%) |
Aug 12, 2009 | 8.172 | 8.315 | 8.160 | 8.209 | 30,768,174 | +0.07(+0.84%) |
Aug 11, 2009 | 8.197 | 8.203 | 8.073 | 8.141 | 17,431,876 | -0.08(-0.98%) |
Aug 10, 2009 | 8.241 | 8.259 | 8.153 | 8.222 | 14,653,118 | -0.01(-0.08%) |
Aug 07, 2009 | 8.265 | 8.340 | 8.197 | 8.228 | 20,673,164 | +0.00(+0.00%) |
Aug 06, 2009 | 8.265 | 8.290 | 8.166 | 8.228 | 22,034,590 | -0.04(-0.45%) |
Aug 05, 2009 | 8.259 | 8.309 | 8.085 | 8.265 | 28,737,930 | -0.02(-0.21%) |
Aug 04, 2009 | 8.384 | 8.421 | 8.262 | 8.283 | 24,473,918 | -0.13(-1.57%) |
Aug 03, 2009 | 8.409 | 8.471 | 8.364 | 8.415 | 22,968,358 | +0.11(+1.35%) |
Jul 31, 2009 | 8.191 | 8.396 | 8.141 | 8.303 | 40,133,976 | +0.21(+2.54%) |
Jul 30, 2009 | 8.097 | 8.247 | 8.073 | 8.097 | 42,783,100 | +0.01(+0.08%) |
Jul 29, 2009 | 8.129 | 8.185 | 8.041 | 8.091 | 35,653,444 | -0.09(-1.14%) |
Jul 28, 2009 | 8.141 | 8.185 | 8.054 | 8.185 | 37,340,560 | +0.02(+0.23%) |
Jul 27, 2009 | 8.185 | 8.197 | 8.085 | 8.166 | 36,463,436 | -0.05(-0.61%) |
Jul 24, 2009 | 8.203 | 8.278 | 8.085 | 8.216 | 33,772,432 | -0.08(-0.98%) |
Jul 23, 2009 | 8.141 | 8.378 | 8.110 | 8.297 | 36,861,492 | +0.21(+2.54%) |
Jul 22, 2009 | 7.848 | 8.209 | 7.805 | 8.091 | 68,277,216 | +0.12(+1.48%) |
Jul 21, 2009 | 8.066 | 8.091 | 7.911 | 7.973 | 61,540,452 | -0.05(-0.62%) |
Jul 20, 2009 | 8.247 | 8.340 | 7.998 | 8.023 | 80,571,480 | -0.31(-3.73%) |
Jul 17, 2009 | 8.116 | 8.334 | 7.985 | 8.334 | 67,705,152 | -0.04(-0.52%) |
Jul 16, 2009 | 8.527 | 8.595 | 8.253 | 8.378 | 158,626,880 | -1.38(-14.16%) |
Jul 15, 2009 | 9.560 | 9.815 | 9.485 | 9.759 | 55,466,888 | +0.60(+6.59%) |
Jul 14, 2009 | 9.199 | 9.224 | 8.931 | 9.156 | 42,201,948 | -0.07(-0.81%) |
Jul 13, 2009 | 9.019 | 9.299 | 8.919 | 9.230 | 35,216,732 | +0.40(+4.58%) |
Jul 10, 2009 | 8.813 | 8.900 | 8.670 | 8.826 | 22,341,218 | -0.06(-0.70%) |
Jul 09, 2009 | 8.975 | 9.025 | 8.838 | 8.888 | 24,188,258 | +0.07(+0.78%) |
Jul 08, 2009 | 8.857 | 8.900 | 8.651 | 8.819 | 29,106,458 | -0.03(-0.35%) |
Jul 07, 2009 | 9.019 | 9.056 | 8.819 | 8.851 | 29,862,180 | -0.13(-1.46%) |
Jul 06, 2009 | 8.894 | 9.025 | 8.869 | 8.981 | 22,740,370 | -0.08(-0.89%) |
Jul 02, 2009 | 9.143 | 9.193 | 9.000 | 9.062 | 20,020,994 | -0.13(-1.42%) |
Jul 01, 2009 | 9.286 | 9.355 | 9.162 | 9.193 | 30,883,414 | +0.12(+1.30%) |
Jun 30, 2009 | 9.429 | 9.429 | 9.025 | 9.075 | 39,702,584 | -0.27(-2.86%) |
Jun 29, 2009 | 9.367 | 9.404 | 9.280 | 9.342 | 23,483,962 | +0.12(+1.28%) |
Jun 26, 2009 | 9.274 | 9.336 | 9.199 | 9.224 | 21,047,098 | +0.08(+0.88%) |
Jun 25, 2009 | 9.025 | 9.162 | 8.919 | 9.143 | 26,596,934 | +0.04(+0.48%) |
Jun 24, 2009 | 9.187 | 9.292 | 9.037 | 9.099 | 30,110,198 | +0.10(+1.11%) |
Jun 23, 2009 | 9.043 | 9.050 | 8.813 | 9.000 | 29,965,066 | +0.24(+2.70%) |
Jun 22, 2009 | 9.006 | 9.019 | 8.720 | 8.763 | 25,636,390 | -0.37(-4.02%) |
Jun 19, 2009 | 9.174 | 9.268 | 8.938 | 9.131 | 36,429,940 | -0.09(-1.01%) |
Jun 18, 2009 | 9.205 | 9.342 | 9.099 | 9.224 | 23,551,886 | +0.01(+0.07%) |
Jun 17, 2009 | 9.274 | 9.305 | 9.043 | 9.218 | 22,906,728 | +0.01(+0.14%) |
Jun 16, 2009 | 9.442 | 9.460 | 9.162 | 9.205 | 25,092,794 | -0.11(-1.14%) |
Jun 15, 2009 | 9.510 | 9.529 | 9.187 | 9.311 | 26,060,908 | -0.45(-4.59%) |
Jun 12, 2009 | 9.765 | 9.765 | 9.554 | 9.759 | 25,169,866 | -0.17(-1.75%) |
Jun 11, 2009 | 9.853 | 10.05 | 9.834 | 9.934 | 21,303,478 | +0.03(+0.31%) |
Jun 10, 2009 | 10.06 | 10.07 | 9.784 | 9.902 | 27,485,256 | +0.04(+0.38%) |
Jun 09, 2009 | 9.877 | 9.965 | 9.747 | 9.865 | 33,806,816 | +0.34(+3.59%) |
Jun 08, 2009 | 9.417 | 9.604 | 9.317 | 9.523 | 19,539,822 | +0.05(+0.53%) |
Jun 05, 2009 | 9.703 | 9.722 | 9.386 | 9.473 | 26,287,778 | -0.07(-0.78%) |
Jun 04, 2009 | 9.641 | 9.709 | 9.423 | 9.548 | 24,699,744 | +0.02(+0.26%) |
Jun 03, 2009 | 9.790 | 9.821 | 9.423 | 9.523 | 52,963,120 | -0.53(-5.26%) |
Jun 02, 2009 | 10.21 | 10.32 | 10.02 | 10.05 | 52,390,988 | -0.01(-0.12%) |