Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.360 | 9.366 | 9.190 | 9.212 | 92,697,992 | -0.08(-0.83%) |
Apr 29, 2010 | 9.162 | 9.372 | 9.162 | 9.289 | 122,497,424 | +0.18(+2.00%) |
Apr 28, 2010 | 9.074 | 9.168 | 9.030 | 9.107 | 110,101,064 | +0.04(+0.43%) |
Apr 27, 2010 | 9.206 | 9.283 | 9.035 | 9.068 | 665,250 | -0.20(-2.14%) |
Apr 26, 2010 | 9.289 | 9.349 | 9.200 | 9.267 | 151,505,200 | -0.05(-0.53%) |
Apr 23, 2010 | 9.052 | 9.372 | 9.035 | 9.316 | 178,445,744 | +0.24(+2.61%) |
Apr 22, 2010 | 9.091 | 9.124 | 8.997 | 9.080 | 126,541,368 | -0.07(-0.72%) |
Apr 21, 2010 | 9.146 | 9.267 | 9.057 | 9.146 | 1,010,180 | -0.09(-0.95%) |
Apr 20, 2010 | 9.272 | 9.294 | 9.217 | 9.234 | 69,693 | -0.02(-0.18%) |
Apr 19, 2010 | 9.223 | 9.267 | 9.146 | 9.250 | 119,662,528 | -0.01(-0.06%) |
Apr 16, 2010 | 9.355 | 9.372 | 9.256 | 9.256 | 137,079,664 | -0.10(-1.12%) |
Apr 15, 2010 | 9.394 | 9.454 | 9.344 | 9.360 | 108,183,808 | -0.04(-0.47%) |
Apr 14, 2010 | 9.465 | 9.465 | 9.333 | 9.405 | 174,025,216 | -0.06(-0.64%) |
Apr 13, 2010 | 9.482 | 9.504 | 9.421 | 9.465 | 120,070,312 | -0.06(-0.64%) |
Apr 12, 2010 | 9.542 | 9.548 | 9.471 | 9.526 | 89,379,680 | +0.02(+0.23%) |
Apr 09, 2010 | 9.476 | 9.537 | 9.460 | 9.504 | 79,866,960 | +0.06(+0.64%) |
Apr 08, 2010 | 9.405 | 9.454 | 9.377 | 9.443 | 95,456,080 | +0.04(+0.41%) |
Apr 07, 2010 | 9.377 | 9.432 | 9.360 | 9.405 | 153,440,784 | +0.06(+0.65%) |
Apr 06, 2010 | 9.333 | 9.394 | 9.289 | 9.344 | 140,823,696 | +0.04(+0.41%) |
Apr 05, 2010 | 9.443 | 9.443 | 9.283 | 9.305 | 124,677,256 | -0.10(-1.11%) |
Apr 01, 2010 | 9.482 | 9.410 | 9.410 | 9.410 | 125,452,232 | -0.04(-0.41%) |
Mar 31, 2010 | 9.465 | 9.515 | 9.416 | 9.449 | 107,145,824 | -0.06(-0.64%) |
Mar 30, 2010 | 9.542 | 9.581 | 9.438 | 9.509 | 75,929,904 | -0.01(-0.12%) |
Mar 29, 2010 | 9.476 | 9.553 | 9.443 | 9.520 | 88,459,608 | +0.08(+0.82%) |
Mar 26, 2010 | 9.564 | 9.575 | 9.421 | 9.443 | 98,344,872 | -0.14(-1.44%) |
Mar 25, 2010 | 9.774 | 9.796 | 9.559 | 9.581 | 87,482,080 | -0.12(-1.25%) |
Mar 24, 2010 | 9.702 | 9.757 | 9.664 | 9.702 | 134,316,480 | +0.04(+0.40%) |
Mar 23, 2010 | 9.520 | 9.686 | 9.476 | 9.664 | 134,122,776 | +0.30(+3.24%) |
Mar 22, 2010 | 9.366 | 9.504 | 9.355 | 9.360 | 128,990,672 | +0.04(+0.47%) |
Mar 19, 2010 | 9.531 | 9.531 | 9.256 | 9.316 | 205,537,040 | -0.18(-1.86%) |
Mar 18, 2010 | 9.553 | 9.559 | 9.432 | 9.493 | 92,396,896 | +0.01(+0.12%) |
Mar 17, 2010 | 9.509 | 9.537 | 9.454 | 9.482 | 102,789,240 | -0.03(-0.29%) |
Mar 16, 2010 | 9.542 | 9.575 | 9.427 | 9.509 | 96,495,504 | +0.00(+0.00%) |
Mar 15, 2010 | 9.438 | 9.520 | 9.438 | 9.509 | 79,748,048 | +0.10(+1.05%) |
Mar 12, 2010 | 9.471 | 9.493 | 9.360 | 9.410 | 155,095,520 | -0.12(-1.21%) |
Mar 11, 2010 | 9.432 | 9.542 | 9.421 | 9.526 | 89,140,672 | +0.08(+0.82%) |
Mar 10, 2010 | 9.482 | 9.559 | 9.427 | 9.449 | 102,191,264 | -0.04(-0.46%) |
Mar 09, 2010 | 9.515 | 9.542 | 9.449 | 9.493 | 99,001,584 | -0.09(-0.92%) |
Mar 08, 2010 | 9.691 | 9.697 | 9.515 | 9.581 | 88,443,104 | -0.05(-0.51%) |
Mar 05, 2010 | 9.575 | 9.641 | 9.493 | 9.630 | 117,451,616 | +0.08(+0.87%) |
Mar 04, 2010 | 9.542 | 9.586 | 9.487 | 9.548 | 103,308,864 | +0.01(+0.06%) |
Mar 03, 2010 | 9.614 | 9.694 | 9.482 | 9.542 | 197,959,312 | -0.15(-1.59%) |
Mar 02, 2010 | 9.845 | 9.851 | 9.669 | 9.697 | 117,356,280 | -0.08(-0.85%) |
Mar 01, 2010 | 9.702 | 9.840 | 9.691 | 9.779 | 82,810,112 | +0.11(+1.14%) |
Feb 26, 2010 | 9.746 | 9.812 | 9.641 | 9.669 | 107,520,776 | -0.08(-0.79%) |
Feb 25, 2010 | 9.680 | 9.768 | 9.603 | 9.746 | 97,030,176 | -0.07(-0.67%) |
Feb 24, 2010 | 9.774 | 9.928 | 9.697 | 9.812 | 122,921,640 | +0.08(+0.79%) |
Feb 23, 2010 | 9.829 | 9.884 | 9.702 | 9.735 | 86,893,672 | -0.15(-1.56%) |
Feb 22, 2010 | 9.906 | 10.000 | 9.796 | 9.889 | 105,277,848 | -0.02(-0.22%) |
Feb 19, 2010 | 9.818 | 9.972 | 9.768 | 9.911 | 91,950,976 | +0.22(+2.24%) |
Feb 18, 2010 | 9.741 | 9.779 | 9.669 | 9.694 | 103,674,304 | -0.04(-0.42%) |
Feb 17, 2010 | 9.834 | 9.840 | 9.658 | 9.735 | 105,735,576 | -0.03(-0.28%) |
Feb 16, 2010 | 9.895 | 9.961 | 9.702 | 9.763 | 114,861,152 | -0.04(-0.45%) |
Feb 12, 2010 | 9.834 | 9.807 | 9.807 | 9.807 | 91,374,184 | -0.04(-0.39%) |
Feb 11, 2010 | 9.779 | 9.933 | 9.708 | 9.845 | 99,271,208 | +0.07(+0.73%) |
Feb 10, 2010 | 9.873 | 9.906 | 9.715 | 9.774 | 108,827,392 | -0.08(-0.78%) |
Feb 09, 2010 | 9.845 | 10.000 | 9.724 | 9.851 | 128,827,576 | +0.04(+0.39%) |
Feb 08, 2010 | 9.867 | 9.917 | 9.763 | 9.812 | 100,971,496 | -0.08(-0.84%) |
Feb 05, 2010 | 9.867 | 10.02 | 9.697 | 9.895 | 164,084,464 | -0.04(-0.39%) |
Feb 04, 2010 | 10.11 | 10.16 | 9.922 | 9.933 | 171,019,184 | -0.33(-3.17%) |
Feb 03, 2010 | 10.30 | 10.39 | 10.15 | 10.26 | 206,911,504 | -0.24(-2.31%) |
Feb 02, 2010 | 10.30 | 10.55 | 10.24 | 10.50 | 123,886,456 | +0.26(+2.50%) |
Feb 01, 2010 | 10.26 | 10.36 | 10.21 | 10.24 | 72,137,168 | +0.06(+0.59%) |
Jan 29, 2010 | 10.21 | 10.35 | 10.11 | 10.18 | 102,685,872 | +0.02(+0.16%) |
Jan 28, 2010 | 10.41 | 10.42 | 10.16 | 10.17 | 93,332,600 | -0.20(-1.95%) |
Jan 27, 2010 | 10.25 | 10.42 | 10.18 | 10.37 | 100,056,264 | +0.12(+1.17%) |
Jan 26, 2010 | 10.22 | 10.32 | 10.17 | 10.25 | 79,885,672 | -0.04(-0.37%) |
Jan 25, 2010 | 10.50 | 10.51 | 10.28 | 10.29 | 90,277,624 | -0.06(-0.58%) |
Jan 22, 2010 | 10.51 | 10.87 | 10.32 | 10.35 | 113,061,528 | -0.15(-1.46%) |
Jan 21, 2010 | 10.94 | 11.00 | 10.46 | 10.50 | 141,403,056 | -0.38(-3.51%) |
Jan 20, 2010 | 10.94 | 11.11 | 10.84 | 10.88 | 145,191,776 | -0.03(-0.30%) |
Jan 19, 2010 | 10.66 | 10.95 | 10.64 | 10.92 | 143,521,712 | +0.28(+2.62%) |
Jan 15, 2010 | 10.60 | 10.64 | 10.64 | 10.64 | 140,389,760 | +0.06(+0.57%) |
Jan 14, 2010 | 10.48 | 10.64 | 10.44 | 10.58 | 86,604,920 | +0.09(+0.88%) |
Jan 13, 2010 | 10.30 | 10.53 | 10.30 | 10.48 | 109,043,272 | +0.24(+2.34%) |
Jan 12, 2010 | 10.26 | 10.36 | 10.17 | 10.24 | 75,621,200 | -0.03(-0.32%) |
Jan 11, 2010 | 10.28 | 10.34 | 10.19 | 10.28 | 59,450,756 | +0.08(+0.80%) |
Jan 08, 2010 | 10.16 | 10.21 | 10.11 | 10.20 | 55,716,080 | +0.08(+0.81%) |
Jan 07, 2010 | 10.17 | 10.19 | 10.08 | 10.11 | 72,241,528 | -0.04(-0.38%) |
Jan 06, 2010 | 10.18 | 10.27 | 10.10 | 10.15 | 75,863,072 | -0.03(-0.32%) |
Jan 05, 2010 | 10.33 | 10.33 | 10.12 | 10.18 | 79,468,360 | -0.15(-1.43%) |
Jan 04, 2010 | 9.972 | 10.34 | 9.952 | 10.33 | 95,433,768 | +0.40(+4.07%) |
Dec 31, 2009 | 10.04 | 9.928 | 9.928 | 9.928 | 47,045,100 | -0.17(-1.68%) |
Dec 30, 2009 | 10.09 | 10.15 | 10.03 | 10.10 | 33,504,188 | -0.03(-0.32%) |
Dec 29, 2009 | 10.16 | 10.21 | 10.12 | 10.13 | 36,033,572 | -0.04(-0.38%) |
Dec 28, 2009 | 10.20 | 10.22 | 10.11 | 10.17 | 35,634,568 | +0.02(+0.16%) |
Dec 24, 2009 | 10.19 | 10.20 | 10.10 | 10.15 | 23,700,216 | +0.01(+0.11%) |
Dec 23, 2009 | 10.24 | 10.26 | 10.11 | 10.14 | 51,234,860 | -0.02(-0.16%) |
Dec 22, 2009 | 10.26 | 10.30 | 10.12 | 10.16 | 65,765,732 | +0.00(+0.00%) |
Dec 21, 2009 | 10.04 | 10.31 | 10.03 | 10.16 | 71,714,176 | +0.17(+1.69%) |
Dec 18, 2009 | 10.02 | 10.09 | 9.961 | 9.988 | 114,066,520 | +0.04(+0.44%) |
Dec 17, 2009 | 10.03 | 10.03 | 9.857 | 9.944 | 81,161,768 | -0.08(-0.82%) |
Dec 16, 2009 | 10.03 | 10.12 | 9.993 | 10.03 | 73,475,264 | +0.04(+0.44%) |
Dec 15, 2009 | 9.966 | 10.08 | 9.911 | 9.982 | 63,443,536 | -0.06(-0.60%) |
Dec 14, 2009 | 10.03 | 10.05 | 9.928 | 10.04 | 93,866,568 | +0.05(+0.55%) |
Dec 11, 2009 | 10.03 | 10.09 | 9.966 | 9.988 | 56,591,384 | -0.01(-0.11%) |
Dec 10, 2009 | 10.08 | 10.10 | 9.961 | 9.999 | 66,495,828 | +0.04(+0.44%) |
Dec 09, 2009 | 9.841 | 9.966 | 9.753 | 9.955 | 134,165,032 | +0.26(+2.70%) |
Dec 08, 2009 | 9.851 | 9.862 | 9.622 | 9.693 | 146,543,456 | -0.16(-1.66%) |
Dec 07, 2009 | 10.09 | 10.14 | 9.846 | 9.857 | 139,341,072 | -0.23(-2.33%) |
Dec 04, 2009 | 10.28 | 10.34 | 10.06 | 10.09 | 91,703,856 | -0.08(-0.81%) |
Dec 03, 2009 | 10.28 | 10.30 | 10.15 | 10.17 | 75,171,048 | -0.05(-0.53%) |
Dec 02, 2009 | 10.34 | 10.36 | 10.09 | 10.23 | 87,315,496 | -0.06(-0.58%) |
Dec 01, 2009 | 10.12 | 10.29 | 9.917 | 10.29 | 130,263,584 | +0.37(+3.74%) |
Nov 30, 2009 | 9.993 | 10.07 | 9.916 | 9.917 | 108,580,264 | -0.04(-0.44%) |
Nov 27, 2009 | 9.868 | 10.05 | 9.824 | 9.961 | 41,830,048 | -0.19(-1.83%) |
Nov 25, 2009 | 10.06 | 10.16 | 9.961 | 10.15 | 77,204,160 | +0.15(+1.53%) |
Nov 24, 2009 | 10.16 | 10.17 | 9.911 | 9.993 | 107,224,264 | -0.12(-1.19%) |
Nov 23, 2009 | 10.09 | 10.32 | 10.08 | 10.11 | 134,867,840 | +0.09(+0.93%) |
Nov 20, 2009 | 9.906 | 10.09 | 9.890 | 10.02 | 111,721,832 | +0.14(+1.38%) |
Nov 19, 2009 | 9.862 | 9.917 | 9.726 | 9.884 | 75,527,392 | -0.04(-0.44%) |
Nov 18, 2009 | 9.786 | 9.955 | 9.720 | 9.928 | 89,429,720 | +0.14(+1.39%) |
Nov 17, 2009 | 9.742 | 9.797 | 9.677 | 9.791 | 62,409,624 | +0.00(+0.00%) |
Nov 16, 2009 | 9.633 | 9.824 | 9.622 | 9.791 | 75,364,248 | +0.19(+1.99%) |
Nov 13, 2009 | 9.606 | 9.699 | 9.557 | 9.600 | 67,526,880 | -0.02(-0.17%) |
Nov 12, 2009 | 9.606 | 9.748 | 9.540 | 9.617 | 72,692,544 | +0.00(+0.00%) |
Nov 11, 2009 | 9.644 | 9.726 | 9.557 | 9.617 | 64,922,048 | +0.03(+0.34%) |
Nov 10, 2009 | 9.453 | 9.683 | 9.404 | 9.584 | 93,399,464 | +0.07(+0.75%) |
Nov 09, 2009 | 9.333 | 9.513 | 9.295 | 9.513 | 84,601,328 | +0.26(+2.77%) |
Nov 06, 2009 | 9.284 | 9.289 | 9.180 | 9.257 | 66,154,492 | +0.03(+0.36%) |
Nov 05, 2009 | 9.338 | 9.415 | 9.180 | 9.224 | 101,945,800 | -0.02(-0.18%) |
Nov 04, 2009 | 9.240 | 9.393 | 9.207 | 9.240 | 95,979,896 | +0.02(+0.24%) |
Nov 03, 2009 | 9.224 | 9.251 | 9.126 | 9.218 | 96,561,544 | -0.03(-0.35%) |
Nov 02, 2009 | 9.306 | 9.388 | 9.186 | 9.251 | 112,176,104 | -0.04(-0.47%) |
Oct 30, 2009 | 9.529 | 9.546 | 9.267 | 9.295 | 119,931,976 | -0.28(-2.96%) |
Oct 29, 2009 | 9.409 | 9.584 | 9.338 | 9.579 | 104,786,104 | +0.19(+1.98%) |
Oct 28, 2009 | 9.393 | 9.513 | 9.355 | 9.393 | 109,800,280 | -0.03(-0.29%) |
Oct 27, 2009 | 9.431 | 9.513 | 9.382 | 9.420 | 108,426,440 | +0.08(+0.82%) |
Oct 26, 2009 | 9.502 | 9.589 | 9.306 | 9.344 | 118,109,696 | -0.07(-0.75%) |
Oct 23, 2009 | 9.426 | 9.448 | 9.366 | 9.415 | 112,012,784 | -0.17(-1.77%) |
Oct 22, 2009 | 9.486 | 9.606 | 9.442 | 9.584 | 105,105,768 | +0.08(+0.86%) |
Oct 21, 2009 | 9.824 | 9.841 | 9.502 | 9.502 | 178,795,168 | -0.28(-2.90%) |
Oct 20, 2009 | 9.851 | 9.988 | 9.682 | 9.786 | 165,191,424 | -0.03(-0.28%) |
Oct 19, 2009 | 9.633 | 9.901 | 9.595 | 9.813 | 171,037,264 | +0.11(+1.18%) |
Oct 16, 2009 | 9.622 | 9.764 | 9.584 | 9.699 | 123,679,872 | +0.06(+0.62%) |
Oct 15, 2009 | 9.480 | 9.682 | 9.437 | 9.639 | 227,222,272 | +0.16(+1.67%) |
Oct 14, 2009 | 9.207 | 9.606 | 9.087 | 9.480 | 249,464,736 | +0.32(+3.52%) |
Oct 13, 2009 | 9.218 | 9.273 | 9.126 | 9.158 | 118,314,504 | -0.17(-1.87%) |
Oct 12, 2009 | 9.225 | 9.349 | 9.180 | 9.333 | 109,004,192 | +0.10(+1.06%) |
Oct 09, 2009 | 9.109 | 9.292 | 9.066 | 9.235 | 88,094,064 | +0.12(+1.32%) |
Oct 08, 2009 | 9.235 | 9.246 | 9.082 | 9.115 | 81,916,544 | +0.01(+0.06%) |
Oct 07, 2009 | 9.136 | 9.191 | 9.082 | 9.109 | 76,946,400 | -0.05(-0.54%) |
Oct 06, 2009 | 9.060 | 9.265 | 9.005 | 9.158 | 101,083,176 | +0.21(+2.32%) |
Oct 05, 2009 | 8.825 | 9.005 | 8.771 | 8.951 | 75,722,352 | +0.14(+1.55%) |
Oct 02, 2009 | 8.929 | 9.016 | 8.776 | 8.814 | 92,347,600 | -0.07(-0.80%) |
Oct 01, 2009 | 9.005 | 9.022 | 8.885 | 8.885 | 99,833,928 | -0.15(-1.63%) |
Sep 30, 2009 | 9.213 | 9.218 | 8.973 | 9.033 | 114,125,568 | -0.12(-1.31%) |
Sep 29, 2009 | 9.044 | 9.246 | 8.978 | 9.153 | 121,297,288 | +0.03(+0.30%) |
Sep 28, 2009 | 8.973 | 9.136 | 8.956 | 9.126 | 53,854,008 | +0.17(+1.95%) |
Sep 25, 2009 | 8.967 | 9.076 | 8.940 | 8.951 | 66,584,060 | -0.02(-0.24%) |
Sep 24, 2009 | 8.973 | 9.011 | 8.891 | 8.973 | 94,854,480 | +0.01(+0.06%) |
Sep 23, 2009 | 9.202 | 9.213 | 8.956 | 8.967 | 88,192,128 | -0.20(-2.20%) |
Sep 22, 2009 | 9.197 | 9.240 | 9.060 | 9.169 | 109,850,384 | +0.09(+0.96%) |
Sep 21, 2009 | 9.027 | 9.120 | 8.989 | 9.082 | 65,852,336 | +0.07(+0.79%) |
Sep 18, 2009 | 8.989 | 9.169 | 8.935 | 9.011 | 122,902,944 | +0.02(+0.24%) |
Sep 17, 2009 | 8.929 | 9.066 | 8.874 | 8.989 | 77,326,984 | +0.15(+1.65%) |
Sep 16, 2009 | 8.929 | 8.973 | 8.820 | 8.843 | 83,790,944 | -0.00(-0.05%) |
Sep 15, 2009 | 8.945 | 8.945 | 8.793 | 8.847 | 73,604,648 | -0.08(-0.92%) |
Sep 14, 2009 | 8.847 | 8.973 | 8.787 | 8.929 | 62,805,668 | +0.06(+0.68%) |
Sep 11, 2009 | 8.951 | 8.989 | 8.864 | 8.869 | 56,814,524 | -0.05(-0.55%) |
Sep 10, 2009 | 8.853 | 8.951 | 8.853 | 8.918 | 84,271,000 | +0.09(+1.05%) |
Sep 09, 2009 | 8.874 | 8.891 | 8.782 | 8.825 | 73,702,672 | -0.02(-0.25%) |
Sep 08, 2009 | 8.945 | 8.951 | 8.793 | 8.847 | 69,306,288 | -0.10(-1.10%) |
Sep 04, 2009 | 8.733 | 8.956 | 8.727 | 8.945 | 54,182,128 | +0.17(+1.93%) |
Sep 03, 2009 | 8.760 | 8.853 | 8.705 | 8.776 | 65,050,484 | -0.17(-1.89%) |
Sep 02, 2009 | 8.924 | 9.005 | 8.804 | 8.945 | 73,209,480 | +0.02(+0.18%) |
Sep 01, 2009 | 9.027 | 9.126 | 8.869 | 8.929 | 72,288,448 | -0.19(-2.04%) |
Aug 31, 2009 | 9.076 | 9.186 | 9.011 | 9.115 | 65,128,888 | -0.06(-0.65%) |
Aug 28, 2009 | 9.207 | 9.218 | 9.082 | 9.175 | 61,402,828 | -0.03(-0.30%) |
Aug 27, 2009 | 9.093 | 9.240 | 9.060 | 9.202 | 55,303,120 | +0.05(+0.54%) |
Aug 26, 2009 | 9.164 | 9.213 | 9.082 | 9.153 | 66,926,176 | -0.02(-0.18%) |
Aug 25, 2009 | 9.164 | 9.267 | 9.104 | 9.169 | 74,494,208 | +0.04(+0.42%) |
Aug 24, 2009 | 9.131 | 9.164 | 9.066 | 9.131 | 57,112,888 | +0.05(+0.54%) |
Aug 21, 2009 | 9.000 | 9.126 | 8.880 | 9.082 | 118,749,816 | +0.22(+2.53%) |
Aug 20, 2009 | 8.978 | 8.978 | 8.842 | 8.858 | 79,010,880 | -0.08(-0.86%) |
Aug 19, 2009 | 8.705 | 8.978 | 8.678 | 8.935 | 85,058,176 | +0.21(+2.44%) |
Aug 18, 2009 | 8.667 | 8.754 | 8.621 | 8.722 | 67,254,616 | +0.14(+1.59%) |
Aug 17, 2009 | 8.498 | 8.722 | 8.487 | 8.585 | 82,537,584 | -0.02(-0.25%) |
Aug 14, 2009 | 8.662 | 8.662 | 8.482 | 8.607 | 61,877,788 | -0.02(-0.19%) |
Aug 13, 2009 | 8.667 | 8.678 | 8.536 | 8.623 | 68,599,288 | -0.03(-0.38%) |
Aug 12, 2009 | 8.651 | 8.733 | 8.596 | 8.656 | 64,930,044 | +0.02(+0.19%) |
Aug 11, 2009 | 8.623 | 8.705 | 8.596 | 8.640 | 51,268,784 | -0.04(-0.50%) |
Aug 10, 2009 | 8.651 | 8.722 | 8.629 | 8.683 | 51,494,948 | -0.03(-0.31%) |
Aug 07, 2009 | 8.683 | 8.825 | 8.667 | 8.711 | 72,926,936 | +0.09(+1.08%) |
Aug 06, 2009 | 8.667 | 8.683 | 8.569 | 8.618 | 69,805,120 | -0.04(-0.50%) |
Aug 05, 2009 | 8.722 | 8.733 | 8.542 | 8.662 | 107,571,472 | -0.11(-1.24%) |
Aug 04, 2009 | 8.705 | 8.831 | 8.683 | 8.771 | 89,761,512 | +0.03(+0.31%) |
Aug 03, 2009 | 8.798 | 8.814 | 8.623 | 8.744 | 92,532,328 | +0.05(+0.56%) |
Jul 31, 2009 | 8.793 | 8.831 | 8.678 | 8.694 | 78,695,352 | -0.01(-0.06%) |
Jul 30, 2009 | 8.711 | 8.874 | 8.673 | 8.700 | 88,818,984 | +0.10(+1.21%) |
Jul 29, 2009 | 8.733 | 8.776 | 8.536 | 8.596 | 111,587,672 | -0.15(-1.75%) |
Jul 28, 2009 | 9.000 | 9.093 | 8.711 | 8.749 | 138,091,360 | -0.31(-3.38%) |
Jul 27, 2009 | 9.022 | 9.087 | 8.945 | 9.055 | 86,924,608 | +0.06(+0.67%) |
Jul 24, 2009 | 8.760 | 9.005 | 8.749 | 8.995 | 93,433,192 | +0.18(+2.04%) |
Jul 23, 2009 | 8.760 | 8.951 | 8.683 | 8.814 | 107,531,288 | +0.15(+1.76%) |
Jul 22, 2009 | 8.552 | 8.989 | 8.514 | 8.662 | 153,200,048 | +0.09(+1.08%) |
Jul 21, 2009 | 8.416 | 8.613 | 8.383 | 8.569 | 101,510,440 | +0.24(+2.88%) |
Jul 20, 2009 | 8.203 | 8.345 | 8.050 | 8.329 | 101,156,216 | +0.16(+2.01%) |
Jul 17, 2009 | 8.230 | 8.252 | 8.110 | 8.165 | 97,537,840 | -0.06(-0.73%) |
Jul 16, 2009 | 8.170 | 8.241 | 8.121 | 8.225 | 68,072,816 | +0.03(+0.33%) |
Jul 15, 2009 | 8.170 | 8.214 | 8.018 | 8.198 | 79,796,392 | +0.07(+0.81%) |
Jul 14, 2009 | 8.001 | 8.154 | 7.979 | 8.132 | 68,388,080 | +0.08(+0.95%) |
Jul 13, 2009 | 7.832 | 8.061 | 7.816 | 8.056 | 97,170,856 | +0.31(+3.94%) |
Jul 10, 2009 | 7.767 | 7.799 | 7.701 | 7.750 | 71,339,896 | -0.05(-0.63%) |
Jul 09, 2009 | 7.979 | 8.012 | 7.761 | 7.799 | 112,433,560 | -0.17(-2.19%) |
Jul 08, 2009 | 8.045 | 8.078 | 7.914 | 7.974 | 92,756,056 | +0.01(+0.14%) |
Jul 07, 2009 | 7.941 | 8.099 | 7.887 | 7.963 | 111,615,424 | +0.01(+0.14%) |
Jul 06, 2009 | 7.859 | 7.974 | 7.788 | 7.952 | 100,646,488 | +0.05(+0.62%) |
Jul 02, 2009 | 8.061 | 8.078 | 7.881 | 7.903 | 75,662,328 | -0.23(-2.82%) |
Jul 01, 2009 | 8.170 | 8.209 | 8.039 | 8.132 | 85,767,688 | -0.05(-0.67%) |
Jun 30, 2009 | 8.334 | 8.340 | 8.061 | 8.187 | 95,572,440 | -0.14(-1.70%) |
Jun 29, 2009 | 8.323 | 8.389 | 8.170 | 8.329 | 58,637,164 | +0.04(+0.46%) |
Jun 26, 2009 | 8.312 | 8.389 | 8.176 | 8.290 | 79,364,920 | -0.08(-0.91%) |
Jun 25, 2009 | 8.170 | 8.383 | 8.132 | 8.367 | 94,320,088 | +0.33(+4.14%) |
Jun 24, 2009 | 8.083 | 8.165 | 7.979 | 8.034 | 70,047,448 | -0.01(-0.07%) |
Jun 23, 2009 | 8.007 | 8.083 | 7.968 | 8.039 | 88,547,872 | -0.03(-0.41%) |
Jun 22, 2009 | 8.127 | 8.214 | 8.012 | 8.072 | 107,131,480 | -0.11(-1.40%) |
Jun 19, 2009 | 8.269 | 8.361 | 8.170 | 8.187 | 154,995,440 | +0.04(+0.54%) |
Jun 18, 2009 | 7.990 | 8.285 | 7.958 | 8.143 | 122,577,856 | +0.19(+2.33%) |
Jun 17, 2009 | 7.767 | 8.023 | 7.756 | 7.958 | 100,774,344 | +0.23(+2.97%) |
Jun 16, 2009 | 7.756 | 7.892 | 7.702 | 7.728 | 83,698,536 | +0.02(+0.21%) |
Jun 15, 2009 | 8.023 | 8.023 | 7.652 | 7.712 | 108,053,448 | -0.34(-4.27%) |
Jun 12, 2009 | 7.952 | 8.223 | 7.919 | 8.056 | 136,008,096 | +0.07(+0.89%) |
Jun 11, 2009 | 7.690 | 8.089 | 7.668 | 7.985 | 129,058,440 | +0.32(+4.13%) |
Jun 10, 2009 | 7.712 | 7.816 | 7.608 | 7.668 | 86,514,944 | -0.04(-0.57%) |
Jun 09, 2009 | 7.843 | 7.876 | 7.696 | 7.712 | 77,880,016 | -0.10(-1.26%) |
Jun 08, 2009 | 7.799 | 7.887 | 7.707 | 7.810 | 87,841,952 | -0.11(-1.38%) |
Jun 05, 2009 | 8.072 | 8.094 | 7.827 | 7.919 | 90,100,192 | -0.07(-0.89%) |
Jun 04, 2009 | 8.154 | 8.154 | 7.968 | 7.990 | 74,156,968 | -0.14(-1.68%) |
Jun 03, 2009 | 8.105 | 8.143 | 7.996 | 8.127 | 95,314,832 | -0.05(-0.60%) |
Jun 02, 2009 | 8.176 | 8.241 | 8.089 | 8.176 | 91,878,888 | +0.12(+1.49%) |
Jun 01, 2009 | 8.383 | 8.432 | 8.023 | 8.056 | 129,159,488 | -0.23(-2.83%) |
May 29, 2009 | 8.078 | 8.296 | 7.996 | 8.290 | 126,398,000 | +0.27(+3.40%) |
May 28, 2009 | 8.056 | 8.110 | 7.952 | 8.018 | 78,101,752 | +0.02(+0.20%) |
May 27, 2009 | 8.187 | 8.214 | 7.963 | 8.001 | 64,845,704 | -0.20(-2.40%) |
May 26, 2009 | 8.132 | 8.285 | 8.039 | 8.198 | 91,237,336 | +0.03(+0.40%) |
May 22, 2009 | 8.099 | 8.236 | 8.007 | 8.165 | 61,871,456 | +0.07(+0.88%) |
May 21, 2009 | 8.203 | 8.290 | 8.012 | 8.094 | 90,366,328 | -0.15(-1.85%) |
May 20, 2009 | 8.269 | 8.356 | 8.198 | 8.247 | 65,995,976 | +0.01(+0.07%) |
May 19, 2009 | 8.290 | 8.345 | 8.198 | 8.241 | 62,534,704 | -0.05(-0.59%) |
May 18, 2009 | 8.198 | 8.312 | 8.176 | 8.290 | 73,590,088 | +0.10(+1.20%) |
May 15, 2009 | 8.285 | 8.345 | 8.127 | 8.192 | 93,014,496 | -0.18(-2.15%) |
May 14, 2009 | 8.329 | 8.460 | 8.290 | 8.372 | 89,448,896 | +0.04(+0.46%) |
May 13, 2009 | 8.236 | 8.514 | 8.176 | 8.334 | 180,031,888 | +0.19(+2.28%) |
May 12, 2009 | 7.772 | 8.301 | 7.750 | 8.149 | 213,788,592 | +0.43(+5.51%) |
May 11, 2009 | 7.696 | 7.870 | 7.696 | 7.723 | 97,088,304 | -0.14(-1.74%) |
May 08, 2009 | 7.821 | 7.919 | 7.777 | 7.859 | 103,624,144 | +0.17(+2.15%) |
May 07, 2009 | 7.652 | 7.876 | 7.559 | 7.694 | 137,294,016 | +0.10(+1.35%) |
May 06, 2009 | 7.734 | 7.777 | 7.510 | 7.592 | 111,125,080 | -0.20(-2.59%) |
May 05, 2009 | 7.636 | 7.838 | 7.603 | 7.794 | 117,773,080 | +0.16(+2.15%) |
May 04, 2009 | 7.477 | 7.636 | 7.434 | 7.630 | 114,019,776 | +0.22(+2.95%) |