Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.64 | 11.92 | 11.48 | 11.64 | 3,566,319 | -0.25(-2.07%) |
May 27, 2010 | 11.38 | 11.95 | 11.31 | 11.88 | 5,343,049 | +0.91(+8.29%) |
May 26, 2010 | 11.25 | 11.48 | 10.89 | 10.97 | 117 | -0.10(-0.92%) |
May 25, 2010 | 10.57 | 11.12 | 10.40 | 11.08 | 6,339,454 | +0.08(+0.77%) |
May 24, 2010 | 11.12 | 11.32 | 10.98 | 10.99 | 4,287,059 | -0.19(-1.67%) |
May 21, 2010 | 10.69 | 11.42 | 10.61 | 11.18 | 6,282,925 | +0.25(+2.25%) |
May 20, 2010 | 10.95 | 11.32 | 10.91 | 10.93 | 117 | -0.63(-5.44%) |
May 19, 2010 | 11.56 | 11.70 | 11.14 | 11.56 | 5,411,860 | -0.08(-0.66%) |
May 18, 2010 | 12.22 | 12.29 | 11.58 | 11.64 | 588 | -0.42(-3.46%) |
May 17, 2010 | 12.01 | 12.33 | 11.77 | 12.05 | 7,092,477 | +0.05(+0.42%) |
May 14, 2010 | 12.00 | 12.50 | 11.78 | 12.00 | 8,250,674 | -0.70(-5.49%) |
May 13, 2010 | 13.06 | 13.08 | 12.62 | 12.70 | 6,369,924 | -0.39(-2.99%) |
May 12, 2010 | 13.03 | 13.10 | 12.78 | 13.09 | 4,942,317 | +0.19(+1.44%) |
May 11, 2010 | 13.13 | 13.22 | 12.86 | 12.90 | 3,720,500 | -0.13(-0.97%) |
May 10, 2010 | 12.91 | 13.04 | 12.86 | 13.03 | 6,195,615 | +1.11(+9.30%) |
May 07, 2010 | 12.35 | 12.47 | 11.81 | 11.92 | 8,389,003 | -0.48(-3.89%) |
May 06, 2010 | 12.46 | 13.22 | 11.21 | 12.40 | 1,890 | -0.37(-2.91%) |
May 05, 2010 | 13.04 | 13.34 | 12.74 | 12.78 | 7,008,632 | -0.09(-0.72%) |
May 04, 2010 | 13.00 | 13.00 | 12.55 | 12.87 | 6,797,594 | -0.36(-2.75%) |
May 03, 2010 | 13.01 | 13.27 | 12.98 | 13.23 | 2,954,370 | +0.27(+2.09%) |
Apr 30, 2010 | 13.77 | 13.77 | 12.92 | 12.96 | 5,731,452 | -0.76(-5.55%) |
Apr 29, 2010 | 13.69 | 13.82 | 13.50 | 13.72 | 2,815,672 | +0.15(+1.12%) |
Apr 28, 2010 | 13.59 | 13.78 | 13.37 | 13.57 | 3,931,657 | +0.10(+0.75%) |
Apr 27, 2010 | 14.14 | 14.22 | 13.42 | 13.47 | 6,259,167 | -0.74(-5.18%) |
Apr 26, 2010 | 14.28 | 14.43 | 14.17 | 14.21 | 3,719,466 | -0.19(-1.35%) |
Apr 23, 2010 | 14.30 | 14.43 | 14.10 | 14.40 | 3,156,259 | +0.10(+0.71%) |
Apr 22, 2010 | 13.96 | 14.34 | 13.76 | 14.30 | 5,556,602 | +0.14(+0.96%) |
Apr 21, 2010 | 14.16 | 14.32 | 13.95 | 14.16 | 9,899 | +0.30(+2.20%) |
Apr 20, 2010 | 13.63 | 13.93 | 13.59 | 13.86 | 5,889,115 | +0.33(+2.44%) |
Apr 19, 2010 | 13.82 | 13.89 | 13.30 | 13.53 | 6,954,810 | -0.39(-2.80%) |
Apr 16, 2010 | 14.08 | 14.29 | 13.77 | 13.92 | 5,490,396 | -0.23(-1.62%) |
Apr 15, 2010 | 14.16 | 14.22 | 13.97 | 14.15 | 3,305,470 | -0.03(-0.24%) |
Apr 14, 2010 | 14.34 | 14.36 | 14.06 | 14.18 | 4,378,816 | -0.01(-0.06%) |
Apr 13, 2010 | 14.42 | 14.42 | 14.15 | 14.19 | 3,921,566 | -0.22(-1.53%) |
Apr 12, 2010 | 14.21 | 14.53 | 14.19 | 14.41 | 5,539,159 | +0.19(+1.37%) |
Apr 09, 2010 | 14.16 | 14.26 | 14.11 | 14.22 | 3,111,599 | +0.06(+0.42%) |
Apr 08, 2010 | 14.08 | 14.19 | 13.86 | 14.16 | 4,086,315 | -0.03(-0.18%) |
Apr 07, 2010 | 14.22 | 14.25 | 14.03 | 14.18 | 5,149,884 | -0.07(-0.48%) |
Apr 06, 2010 | 14.11 | 14.26 | 14.05 | 14.25 | 3,694,429 | +0.25(+1.81%) |
Apr 05, 2010 | 13.83 | 14.13 | 13.83 | 14.00 | 2,917,084 | +0.23(+1.66%) |
Apr 01, 2010 | 13.76 | 13.77 | 13.77 | 13.77 | 3,343,381 | +0.07(+0.49%) |
Mar 31, 2010 | 13.87 | 13.93 | 13.65 | 13.70 | 4,191,539 | -0.28(-2.00%) |
Mar 30, 2010 | 13.89 | 14.00 | 13.71 | 13.98 | 3,115,656 | +0.13(+0.92%) |
Mar 29, 2010 | 13.98 | 14.05 | 13.83 | 13.85 | 4,157,615 | +0.00(+0.00%) |
Mar 26, 2010 | 13.88 | 13.96 | 13.68 | 13.85 | 5,078,595 | -0.06(-0.43%) |
Mar 25, 2010 | 14.17 | 14.26 | 13.89 | 13.91 | 6,873,797 | -0.08(-0.54%) |
Mar 24, 2010 | 14.82 | 14.88 | 13.93 | 13.99 | 18,428,216 | -1.55(-9.97%) |
Mar 23, 2010 | 15.20 | 15.65 | 15.15 | 15.54 | 7,266,543 | +0.50(+3.32%) |
Mar 22, 2010 | 14.53 | 15.06 | 14.46 | 15.04 | 3,521,810 | +0.36(+2.48%) |
Mar 19, 2010 | 15.03 | 15.12 | 14.53 | 14.67 | 5,457,542 | -0.33(-2.20%) |
Mar 18, 2010 | 15.16 | 15.16 | 14.87 | 15.00 | 2,253,319 | -0.14(-0.95%) |
Mar 17, 2010 | 14.94 | 15.23 | 14.94 | 15.15 | 3,776,476 | +0.15(+1.02%) |
Mar 16, 2010 | 14.84 | 15.02 | 14.66 | 14.99 | 3,680,317 | +0.30(+2.02%) |
Mar 15, 2010 | 14.55 | 14.71 | 14.52 | 14.70 | 2,570,001 | -0.21(-1.42%) |
Mar 12, 2010 | 14.88 | 15.02 | 14.63 | 14.91 | 2,821,525 | +0.10(+0.69%) |
Mar 11, 2010 | 14.84 | 14.91 | 14.61 | 14.81 | 3,323,825 | -0.03(-0.23%) |
Mar 10, 2010 | 14.42 | 14.94 | 14.38 | 14.84 | 4,377,270 | +0.41(+2.81%) |
Mar 09, 2010 | 14.31 | 14.61 | 14.26 | 14.44 | 2,832,572 | +0.09(+0.65%) |
Mar 08, 2010 | 14.19 | 14.44 | 14.17 | 14.34 | 2,474,333 | +0.19(+1.38%) |
Mar 05, 2010 | 14.21 | 14.35 | 14.07 | 14.15 | 3,255,783 | +0.08(+0.54%) |
Mar 04, 2010 | 13.92 | 14.11 | 13.82 | 14.07 | 3,605,975 | +0.15(+1.09%) |
Mar 03, 2010 | 13.78 | 14.07 | 13.63 | 13.92 | 4,661,066 | +0.22(+1.60%) |
Mar 02, 2010 | 13.26 | 13.86 | 13.23 | 13.70 | 5,172,292 | +0.53(+3.99%) |
Mar 01, 2010 | 12.90 | 13.26 | 12.89 | 13.18 | 3,927,860 | +0.34(+2.64%) |
Feb 26, 2010 | 12.60 | 12.90 | 12.52 | 12.84 | 2,889,051 | +0.14(+1.07%) |
Feb 25, 2010 | 12.68 | 12.73 | 12.42 | 12.70 | 3,728,372 | -0.23(-1.77%) |
Feb 24, 2010 | 12.70 | 12.96 | 12.65 | 12.93 | 2,574,788 | +0.30(+2.34%) |
Feb 23, 2010 | 12.85 | 12.95 | 12.47 | 12.63 | 3,128,658 | -0.29(-2.23%) |
Feb 22, 2010 | 12.91 | 13.01 | 12.77 | 12.92 | 2,112,734 | +0.09(+0.73%) |
Feb 19, 2010 | 12.90 | 13.00 | 12.81 | 12.83 | 2,225,208 | -0.17(-1.30%) |
Feb 18, 2010 | 12.99 | 13.02 | 12.77 | 13.00 | 2,874,046 | +0.06(+0.46%) |
Feb 17, 2010 | 13.01 | 13.07 | 12.82 | 12.94 | 2,069,638 | +0.03(+0.20%) |
Feb 16, 2010 | 12.63 | 12.93 | 12.43 | 12.91 | 3,198,369 | +0.44(+3.53%) |
Feb 12, 2010 | 12.33 | 12.47 | 12.47 | 12.47 | 2,978,683 | -0.05(-0.41%) |
Feb 11, 2010 | 12.32 | 12.68 | 12.02 | 12.52 | 4,220,288 | +0.20(+1.65%) |
Feb 10, 2010 | 12.02 | 12.42 | 11.96 | 12.32 | 4,625,642 | +0.31(+2.59%) |
Feb 09, 2010 | 12.14 | 12.28 | 11.72 | 12.01 | 5,317,627 | -0.03(-0.21%) |
Feb 08, 2010 | 12.18 | 12.39 | 11.81 | 12.03 | 4,771,888 | -0.06(-0.49%) |
Feb 05, 2010 | 12.12 | 12.30 | 11.81 | 12.09 | 4,973,991 | -0.02(-0.14%) |
Feb 04, 2010 | 12.93 | 12.93 | 12.09 | 12.11 | 6,102,197 | -1.00(-7.64%) |
Feb 03, 2010 | 13.06 | 13.30 | 12.92 | 13.11 | 4,543,661 | +0.08(+0.58%) |
Feb 02, 2010 | 13.05 | 13.15 | 12.73 | 13.04 | 4,222,113 | +0.40(+3.13%) |
Feb 01, 2010 | 12.28 | 13.02 | 12.22 | 12.64 | 5,922,744 | +0.45(+3.66%) |
Jan 29, 2010 | 12.72 | 12.89 | 12.07 | 12.19 | 5,170,680 | -0.41(-3.27%) |
Jan 28, 2010 | 13.31 | 13.32 | 12.42 | 12.61 | 6,686,078 | -0.70(-5.25%) |
Jan 27, 2010 | 13.25 | 13.63 | 12.92 | 13.31 | 4,064,023 | +0.13(+0.96%) |
Jan 26, 2010 | 13.31 | 13.61 | 13.15 | 13.18 | 4,388,427 | -0.12(-0.89%) |
Jan 25, 2010 | 13.34 | 13.51 | 13.15 | 13.30 | 3,661,443 | +0.08(+0.64%) |
Jan 22, 2010 | 14.20 | 14.20 | 13.15 | 13.21 | 7,368,803 | -1.01(-7.11%) |
Jan 21, 2010 | 14.38 | 14.94 | 14.21 | 14.22 | 6,152,720 | -0.08(-0.59%) |
Jan 20, 2010 | 14.41 | 14.42 | 14.13 | 14.31 | 4,499,002 | -0.16(-1.11%) |
Jan 19, 2010 | 14.38 | 14.73 | 14.32 | 14.47 | 3,981,955 | +0.12(+0.82%) |
Jan 15, 2010 | 14.92 | 14.35 | 14.35 | 14.35 | 5,636,181 | -0.61(-4.11%) |
Jan 14, 2010 | 14.38 | 15.07 | 14.33 | 14.96 | 6,318,035 | +0.52(+3.62%) |
Jan 13, 2010 | 14.32 | 14.48 | 13.97 | 14.44 | 5,835,198 | +0.13(+0.94%) |
Jan 12, 2010 | 14.22 | 14.40 | 14.01 | 14.31 | 7,274,634 | -0.04(-0.29%) |
Jan 11, 2010 | 14.83 | 14.84 | 14.27 | 14.35 | 4,372,819 | -0.42(-2.85%) |
Jan 08, 2010 | 14.70 | 14.87 | 14.59 | 14.77 | 3,089,287 | -0.03(-0.17%) |
Jan 07, 2010 | 14.70 | 14.81 | 14.48 | 14.80 | 3,961,790 | +0.03(+0.17%) |
Jan 06, 2010 | 14.65 | 14.83 | 14.53 | 14.77 | 3,991,980 | +0.07(+0.46%) |
Jan 05, 2010 | 14.90 | 15.00 | 14.65 | 14.70 | 4,703,616 | -0.18(-1.19%) |
Jan 04, 2010 | 14.86 | 15.00 | 14.70 | 14.88 | 3,624,211 | +0.25(+1.73%) |
Dec 31, 2009 | 14.85 | 14.63 | 14.63 | 14.63 | 3,516,557 | -0.25(-1.70%) |
Dec 30, 2009 | 14.98 | 15.04 | 14.82 | 14.88 | 3,208,551 | -0.13(-0.90%) |
Dec 29, 2009 | 14.85 | 15.08 | 14.63 | 15.02 | 3,534,880 | +0.23(+1.54%) |
Dec 28, 2009 | 14.79 | 14.96 | 14.67 | 14.79 | 3,679,715 | +0.12(+0.80%) |
Dec 24, 2009 | 14.52 | 14.74 | 14.44 | 14.67 | 1,681,301 | +0.30(+2.11%) |
Dec 23, 2009 | 14.42 | 14.63 | 14.11 | 14.37 | 5,921,673 | -0.10(-0.70%) |
Dec 22, 2009 | 13.48 | 14.47 | 13.27 | 14.47 | 13,409,043 | +1.73(+13.62%) |
Dec 21, 2009 | 12.71 | 12.91 | 12.59 | 12.73 | 6,007,291 | +0.27(+2.16%) |
Dec 18, 2009 | 12.46 | 12.68 | 12.24 | 12.46 | 5,404,620 | +0.32(+2.64%) |
Dec 17, 2009 | 12.05 | 12.23 | 11.87 | 12.14 | 3,766,230 | -0.09(-0.76%) |
Dec 16, 2009 | 12.17 | 12.30 | 12.13 | 12.24 | 2,349,792 | +0.13(+1.04%) |
Dec 15, 2009 | 12.14 | 12.51 | 12.05 | 12.11 | 4,733,486 | -0.07(-0.55%) |
Dec 14, 2009 | 12.17 | 12.23 | 12.13 | 12.18 | 3,393,194 | +0.34(+2.84%) |
Dec 11, 2009 | 11.85 | 12.02 | 11.71 | 11.84 | 2,249,233 | +0.03(+0.21%) |
Dec 10, 2009 | 11.70 | 11.84 | 11.55 | 11.82 | 3,755,820 | +0.28(+2.41%) |
Dec 09, 2009 | 11.18 | 11.63 | 11.10 | 11.54 | 4,995,053 | +0.38(+3.40%) |
Dec 08, 2009 | 11.08 | 11.25 | 10.95 | 11.16 | 3,075,727 | +0.00(+0.00%) |
Dec 07, 2009 | 10.90 | 11.28 | 10.89 | 11.16 | 3,640,374 | +0.26(+2.40%) |
Dec 04, 2009 | 11.05 | 11.24 | 10.79 | 10.90 | 5,742,497 | +0.07(+0.62%) |
Dec 03, 2009 | 11.04 | 11.23 | 10.79 | 10.83 | 5,084,135 | -0.20(-1.83%) |
Dec 02, 2009 | 11.02 | 11.14 | 10.95 | 11.03 | 4,184,366 | -0.14(-1.28%) |
Dec 01, 2009 | 11.28 | 11.49 | 11.15 | 11.18 | 3,469,449 | -0.03(-0.30%) |
Nov 30, 2009 | 11.20 | 11.25 | 10.96 | 11.21 | 3,111,842 | -0.03(-0.22%) |
Nov 27, 2009 | 11.01 | 11.38 | 10.75 | 11.23 | 1,470,177 | -0.16(-1.40%) |
Nov 25, 2009 | 11.28 | 11.51 | 11.23 | 11.39 | 1,978,656 | +0.13(+1.20%) |
Nov 24, 2009 | 11.68 | 11.73 | 11.23 | 11.26 | 3,604,353 | -0.47(-4.02%) |
Nov 23, 2009 | 11.72 | 11.87 | 11.61 | 11.73 | 2,590,354 | +0.25(+2.20%) |
Nov 20, 2009 | 11.45 | 11.60 | 11.37 | 11.48 | 2,665,544 | -0.10(-0.87%) |
Nov 19, 2009 | 11.88 | 11.88 | 11.31 | 11.58 | 3,580,395 | -0.40(-3.37%) |
Nov 18, 2009 | 12.13 | 12.21 | 11.94 | 11.98 | 2,469,432 | -0.16(-1.32%) |
Nov 17, 2009 | 12.14 | 12.22 | 12.03 | 12.14 | 2,831,137 | -0.08(-0.69%) |
Nov 16, 2009 | 12.28 | 12.28 | 12.07 | 12.23 | 4,790,571 | +0.03(+0.28%) |
Nov 13, 2009 | 12.15 | 12.28 | 12.06 | 12.19 | 2,392,549 | +0.03(+0.21%) |
Nov 12, 2009 | 12.37 | 12.39 | 12.10 | 12.17 | 3,138,934 | -0.21(-1.70%) |
Nov 11, 2009 | 12.52 | 12.63 | 12.34 | 12.38 | 4,125,007 | -0.06(-0.47%) |
Nov 10, 2009 | 12.41 | 12.62 | 12.21 | 12.44 | 3,093,243 | -0.05(-0.40%) |
Nov 09, 2009 | 12.24 | 12.56 | 12.19 | 12.49 | 3,316,769 | +0.45(+3.78%) |
Nov 06, 2009 | 11.83 | 12.28 | 11.79 | 12.03 | 3,561,220 | +0.09(+0.78%) |
Nov 05, 2009 | 11.66 | 12.09 | 11.60 | 11.94 | 5,403,301 | +0.46(+4.04%) |
Nov 04, 2009 | 11.63 | 11.73 | 11.45 | 11.48 | 4,025,981 | +0.08(+0.66%) |
Nov 03, 2009 | 11.39 | 11.44 | 11.21 | 11.40 | 5,772,819 | -0.13(-1.17%) |
Nov 02, 2009 | 11.30 | 11.73 | 11.22 | 11.54 | 5,026,142 | +0.27(+2.39%) |
Oct 30, 2009 | 12.04 | 12.04 | 11.23 | 11.27 | 5,606,228 | -0.75(-6.24%) |
Oct 29, 2009 | 11.74 | 12.12 | 11.66 | 12.02 | 4,686,537 | +0.49(+4.24%) |
Oct 28, 2009 | 12.23 | 12.34 | 11.50 | 11.53 | 6,702,565 | -0.81(-6.55%) |
Oct 27, 2009 | 12.64 | 12.88 | 12.30 | 12.34 | 6,332,451 | -0.29(-2.33%) |
Oct 26, 2009 | 12.65 | 12.97 | 12.58 | 12.63 | 9,032,240 | +0.03(+0.27%) |
Oct 23, 2009 | 12.53 | 12.65 | 12.47 | 12.60 | 4,476,441 | +0.07(+0.54%) |
Oct 22, 2009 | 12.51 | 12.64 | 12.27 | 12.53 | 3,466,697 | -0.07(-0.53%) |
Oct 21, 2009 | 12.61 | 13.01 | 12.55 | 12.60 | 3,957,813 | -0.13(-1.06%) |
Oct 20, 2009 | 12.57 | 12.77 | 12.52 | 12.73 | 3,530,072 | -0.05(-0.40%) |
Oct 19, 2009 | 12.47 | 12.92 | 12.47 | 12.78 | 4,328,959 | +0.34(+2.71%) |
Oct 16, 2009 | 12.69 | 12.78 | 12.28 | 12.45 | 4,843,168 | -0.35(-2.76%) |
Oct 15, 2009 | 12.85 | 12.87 | 12.63 | 12.80 | 3,348,790 | -0.15(-1.17%) |
Oct 14, 2009 | 12.55 | 12.99 | 12.44 | 12.95 | 7,009,809 | +0.62(+5.05%) |
Oct 13, 2009 | 12.27 | 12.40 | 12.09 | 12.33 | 5,698,934 | +0.07(+0.55%) |
Oct 12, 2009 | 12.28 | 12.37 | 12.14 | 12.26 | 3,820,079 | +0.18(+1.46%) |
Oct 09, 2009 | 11.82 | 12.11 | 11.71 | 12.08 | 2,802,630 | +0.34(+2.87%) |
Oct 08, 2009 | 11.81 | 12.04 | 11.64 | 11.75 | 6,356,565 | +0.03(+0.21%) |
Oct 07, 2009 | 11.64 | 11.76 | 11.49 | 11.72 | 5,211,961 | +0.03(+0.29%) |
Oct 06, 2009 | 11.54 | 11.84 | 11.49 | 11.69 | 8,542,062 | +0.24(+2.06%) |
Oct 05, 2009 | 11.00 | 11.52 | 10.93 | 11.45 | 7,900,022 | +0.56(+5.10%) |
Oct 02, 2009 | 10.64 | 10.97 | 10.54 | 10.90 | 7,322,090 | +0.04(+0.39%) |
Oct 01, 2009 | 11.29 | 11.34 | 10.86 | 10.86 | 9,661,739 | -0.44(-3.88%) |
Sep 30, 2009 | 10.98 | 11.41 | 10.89 | 11.29 | 17,223,188 | +0.95(+9.20%) |
Sep 29, 2009 | 10.50 | 10.55 | 10.16 | 10.34 | 8,393,396 | -0.08(-0.81%) |
Sep 28, 2009 | 10.08 | 10.54 | 10.05 | 10.43 | 3,948,274 | +0.43(+4.30%) |
Sep 25, 2009 | 10.43 | 10.45 | 9.718 | 9.996 | 7,852,768 | -0.56(-5.27%) |
Sep 24, 2009 | 10.88 | 10.88 | 10.54 | 10.55 | 6,406,845 | -0.13(-1.26%) |
Sep 23, 2009 | 10.40 | 11.10 | 10.40 | 10.69 | 6,582,281 | +0.29(+2.84%) |
Sep 22, 2009 | 10.50 | 10.52 | 10.38 | 10.39 | 3,226,424 | -0.05(-0.48%) |
Sep 21, 2009 | 10.36 | 10.49 | 10.25 | 10.44 | 4,178,719 | -0.01(-0.08%) |
Sep 18, 2009 | 10.15 | 10.45 | 10.02 | 10.45 | 10,989,952 | +0.42(+4.20%) |
Sep 17, 2009 | 10.24 | 10.58 | 10.03 | 10.03 | 4,647,048 | -0.24(-2.36%) |
Sep 16, 2009 | 10.11 | 10.51 | 10.11 | 10.27 | 6,161,631 | +0.26(+2.59%) |
Sep 15, 2009 | 10.01 | 10.31 | 9.971 | 10.01 | 4,469,462 | -0.02(-0.17%) |
Sep 14, 2009 | 9.828 | 10.03 | 9.642 | 10.03 | 3,121,970 | +0.12(+1.19%) |
Sep 11, 2009 | 9.937 | 10.00 | 9.727 | 9.912 | 2,078,225 | -0.01(-0.08%) |
Sep 10, 2009 | 9.962 | 10.07 | 9.853 | 9.920 | 3,370,220 | -0.04(-0.42%) |
Sep 09, 2009 | 9.356 | 10.11 | 9.289 | 9.962 | 5,265,119 | +0.60(+6.38%) |
Sep 08, 2009 | 9.440 | 9.533 | 9.280 | 9.364 | 5,107,159 | +0.03(+0.36%) |
Sep 04, 2009 | 9.044 | 9.339 | 8.910 | 9.331 | 3,257,698 | +0.30(+3.36%) |
Sep 03, 2009 | 8.884 | 9.036 | 8.847 | 9.028 | 3,104,620 | +0.13(+1.52%) |
Sep 02, 2009 | 9.196 | 9.204 | 8.767 | 8.893 | 5,750,710 | -0.33(-3.56%) |
Sep 01, 2009 | 9.070 | 9.499 | 8.943 | 9.221 | 6,678,806 | +0.00(+0.00%) |
Aug 31, 2009 | 9.348 | 9.381 | 9.103 | 9.221 | 3,571,443 | -0.18(-1.88%) |
Aug 28, 2009 | 9.255 | 9.466 | 9.230 | 9.398 | 3,438,607 | +0.29(+3.24%) |
Aug 27, 2009 | 9.011 | 9.103 | 8.834 | 9.103 | 2,368,924 | +0.15(+1.69%) |
Aug 26, 2009 | 8.943 | 9.171 | 8.859 | 8.952 | 2,050,653 | -0.14(-1.57%) |
Aug 25, 2009 | 9.028 | 9.339 | 8.927 | 9.095 | 3,205,147 | +0.20(+2.27%) |
Aug 24, 2009 | 9.070 | 9.238 | 8.851 | 8.893 | 4,256,363 | -0.13(-1.40%) |
Aug 21, 2009 | 8.615 | 9.078 | 8.413 | 9.019 | 5,701,114 | +0.88(+10.87%) |
Aug 20, 2009 | 8.169 | 8.371 | 8.051 | 8.135 | 3,506,180 | -0.05(-0.62%) |
Aug 19, 2009 | 8.118 | 8.270 | 8.000 | 8.186 | 2,809,246 | -0.02(-0.21%) |
Aug 18, 2009 | 7.933 | 8.244 | 7.882 | 8.202 | 2,531,188 | +0.24(+3.07%) |
Aug 17, 2009 | 8.127 | 8.127 | 7.798 | 7.958 | 2,453,598 | -0.35(-4.25%) |
Aug 14, 2009 | 8.514 | 8.522 | 8.160 | 8.312 | 1,675,615 | -0.16(-1.89%) |
Aug 13, 2009 | 8.708 | 8.716 | 8.362 | 8.472 | 2,610,287 | -0.18(-2.04%) |
Aug 12, 2009 | 8.211 | 8.724 | 8.186 | 8.649 | 3,473,817 | +0.44(+5.33%) |
Aug 11, 2009 | 8.059 | 8.278 | 8.034 | 8.211 | 2,339,679 | +0.09(+1.14%) |
Aug 10, 2009 | 8.244 | 8.312 | 7.992 | 8.118 | 1,918,428 | -0.13(-1.53%) |
Aug 07, 2009 | 8.135 | 8.295 | 8.025 | 8.244 | 2,465,250 | +0.24(+2.94%) |
Aug 06, 2009 | 8.354 | 8.413 | 7.983 | 8.009 | 3,417,279 | -0.33(-3.94%) |
Aug 05, 2009 | 8.312 | 8.480 | 8.143 | 8.337 | 5,484,299 | +0.01(+0.10%) |
Aug 04, 2009 | 7.992 | 8.413 | 7.958 | 8.329 | 10,067,555 | +0.28(+3.45%) |
Aug 03, 2009 | 7.764 | 8.068 | 7.550 | 8.051 | 6,724,396 | +0.34(+4.37%) |
Jul 31, 2009 | 7.613 | 7.756 | 7.436 | 7.714 | 3,110,964 | +0.12(+1.55%) |
Jul 30, 2009 | 7.461 | 7.630 | 7.301 | 7.596 | 3,585,949 | +0.18(+2.38%) |
Jul 29, 2009 | 7.503 | 7.630 | 7.310 | 7.419 | 2,461,501 | -0.15(-2.00%) |
Jul 28, 2009 | 7.579 | 7.705 | 7.411 | 7.571 | 2,724,917 | -0.03(-0.33%) |
Jul 27, 2009 | 7.697 | 7.748 | 7.554 | 7.596 | 2,564,201 | -0.03(-0.33%) |
Jul 24, 2009 | 7.411 | 7.638 | 7.335 | 7.621 | 296 | +0.13(+1.69%) |
Jul 23, 2009 | 7.327 | 7.554 | 7.242 | 7.495 | 4,166,019 | +0.13(+1.83%) |
Jul 22, 2009 | 7.015 | 7.377 | 7.015 | 7.360 | 3,454,112 | +0.24(+3.43%) |
Jul 21, 2009 | 7.284 | 7.369 | 6.914 | 7.116 | 3,782,698 | -0.05(-0.71%) |
Jul 20, 2009 | 6.964 | 7.234 | 6.931 | 7.167 | 4,481,253 | +0.29(+4.29%) |
Jul 17, 2009 | 6.973 | 6.973 | 6.788 | 6.872 | 3,860,566 | -0.03(-0.49%) |
Jul 16, 2009 | 6.425 | 6.948 | 6.316 | 6.905 | 6,374,191 | +0.36(+5.53%) |
Jul 15, 2009 | 6.265 | 6.552 | 6.190 | 6.543 | 3,558,950 | +0.45(+7.32%) |
Jul 14, 2009 | 5.903 | 6.114 | 5.853 | 6.097 | 4,519,965 | +0.18(+2.99%) |
Jul 13, 2009 | 5.684 | 5.979 | 5.625 | 5.920 | 2,567,535 | +0.18(+3.08%) |
Jul 10, 2009 | 5.819 | 5.895 | 5.398 | 5.743 | 3,495,856 | -0.13(-2.15%) |
Jul 09, 2009 | 5.726 | 5.945 | 5.609 | 5.870 | 3,507,637 | +0.20(+3.57%) |
Jul 08, 2009 | 5.760 | 5.794 | 5.550 | 5.668 | 2,843,691 | -0.07(-1.17%) |
Jul 07, 2009 | 5.895 | 6.004 | 5.726 | 5.735 | 2,581,675 | -0.27(-4.49%) |
Jul 06, 2009 | 5.979 | 6.063 | 5.769 | 6.004 | 3,334,233 | -0.06(-0.97%) |
Jul 02, 2009 | 6.434 | 6.434 | 6.046 | 6.063 | 3,178,486 | -0.40(-6.13%) |
Jul 01, 2009 | 6.324 | 6.569 | 6.181 | 6.459 | 4,175,564 | +0.21(+3.37%) |
Jun 30, 2009 | 6.350 | 6.417 | 6.148 | 6.249 | 2,612,727 | -0.03(-0.54%) |
Jun 29, 2009 | 6.139 | 6.324 | 5.929 | 6.282 | 3,840,811 | +0.25(+4.19%) |
Jun 26, 2009 | 6.013 | 6.249 | 5.819 | 6.030 | 6,209,305 | -0.04(-0.69%) |
Jun 25, 2009 | 5.954 | 6.114 | 5.933 | 6.072 | 5,399,182 | -0.09(-1.50%) |
Jun 24, 2009 | 5.777 | 6.552 | 5.752 | 6.164 | 9,931,507 | +0.17(+2.81%) |
Jun 23, 2009 | 5.684 | 6.122 | 5.575 | 5.996 | 7,992,369 | +0.43(+7.72%) |
Jun 22, 2009 | 5.710 | 5.794 | 5.558 | 5.566 | 3,582,604 | -0.20(-3.50%) |
Jun 19, 2009 | 5.870 | 5.886 | 5.642 | 5.769 | 3,874,656 | -0.04(-0.72%) |
Jun 18, 2009 | 5.836 | 5.861 | 5.684 | 5.811 | 4,115,518 | -0.03(-0.58%) |
Jun 17, 2009 | 5.878 | 6.013 | 5.668 | 5.844 | 4,001,905 | -0.07(-1.14%) |
Jun 16, 2009 | 6.139 | 6.207 | 5.853 | 5.912 | 3,180,790 | -0.23(-3.70%) |
Jun 15, 2009 | 6.308 | 6.308 | 6.063 | 6.139 | 4,073,065 | -0.22(-3.44%) |
Jun 12, 2009 | 6.375 | 6.409 | 6.232 | 6.358 | 2,676,964 | -0.05(-0.79%) |
Jun 11, 2009 | 6.223 | 6.543 | 6.181 | 6.409 | 5,809,519 | +0.18(+2.84%) |
Jun 10, 2009 | 6.577 | 6.737 | 6.131 | 6.232 | 6,088,010 | -0.27(-4.15%) |
Jun 09, 2009 | 6.703 | 6.737 | 6.223 | 6.501 | 5,587,221 | -0.52(-7.43%) |
Jun 08, 2009 | 7.057 | 7.141 | 6.855 | 7.023 | 2,698,584 | -0.20(-2.80%) |
Jun 05, 2009 | 7.175 | 7.377 | 7.074 | 7.225 | 2,096,604 | +0.17(+2.39%) |
Jun 04, 2009 | 6.948 | 7.124 | 6.821 | 7.057 | 2,307,161 | +0.27(+3.97%) |
Jun 03, 2009 | 7.032 | 7.032 | 6.682 | 6.788 | 2,337,001 | -0.29(-4.13%) |
Jun 02, 2009 | 7.116 | 7.225 | 6.956 | 7.080 | 2,346,038 | +0.01(+0.09%) |