Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 13.35 | 13.43 | 13.26 | 13.41 | 5,111,443 | +0.03(+0.24%) |
Feb 25, 2010 | 12.96 | 13.39 | 12.94 | 13.38 | 8,321,988 | +0.29(+2.22%) |
Feb 24, 2010 | 13.16 | 13.26 | 13.04 | 13.09 | 7,209,192 | -0.06(-0.48%) |
Feb 23, 2010 | 13.07 | 13.19 | 12.97 | 13.15 | 6,854,641 | +0.09(+0.66%) |
Feb 22, 2010 | 13.18 | 13.22 | 12.99 | 13.06 | 8,088,319 | -0.24(-1.83%) |
Feb 19, 2010 | 13.20 | 13.40 | 13.14 | 13.31 | 9,210,536 | +0.04(+0.30%) |
Feb 18, 2010 | 12.98 | 13.27 | 12.95 | 13.27 | 6,020,539 | +0.21(+1.62%) |
Feb 17, 2010 | 12.95 | 13.09 | 12.74 | 13.05 | 9,264,502 | +0.15(+1.16%) |
Feb 16, 2010 | 12.63 | 13.02 | 12.53 | 12.91 | 7,574,020 | +0.31(+2.49%) |
Feb 12, 2010 | 12.47 | 12.59 | 12.59 | 12.59 | 6,292,066 | +0.06(+0.50%) |
Feb 11, 2010 | 12.14 | 12.60 | 12.05 | 12.53 | 8,991,767 | +0.34(+2.77%) |
Feb 10, 2010 | 12.12 | 12.23 | 11.97 | 12.19 | 7,613,742 | +0.09(+0.78%) |
Feb 09, 2010 | 11.90 | 12.19 | 11.87 | 12.10 | 8,768,164 | +0.25(+2.12%) |
Feb 08, 2010 | 11.66 | 11.97 | 11.51 | 11.85 | 12,619,623 | +0.35(+3.00%) |
Feb 05, 2010 | 11.63 | 11.97 | 11.41 | 11.50 | 20,044,946 | +0.52(+4.72%) |
Feb 04, 2010 | 11.18 | 11.18 | 10.91 | 10.98 | 5,856,955 | -0.28(-2.51%) |
Feb 03, 2010 | 11.12 | 11.28 | 11.08 | 11.27 | 3,811,342 | +0.06(+0.56%) |
Feb 02, 2010 | 10.99 | 11.29 | 10.96 | 11.20 | 6,341,188 | +0.27(+2.44%) |
Feb 01, 2010 | 10.86 | 10.98 | 10.83 | 10.94 | 4,264,400 | +0.09(+0.80%) |
Jan 29, 2010 | 10.91 | 10.99 | 10.82 | 10.85 | 6,105,333 | +0.02(+0.22%) |
Jan 28, 2010 | 10.81 | 10.92 | 10.74 | 10.83 | 6,678,883 | +0.01(+0.07%) |
Jan 27, 2010 | 10.97 | 11.01 | 10.77 | 10.82 | 6,926,142 | -0.16(-1.43%) |
Jan 26, 2010 | 10.86 | 11.08 | 10.78 | 10.97 | 5,896,164 | +0.07(+0.65%) |
Jan 25, 2010 | 10.90 | 11.04 | 10.74 | 10.90 | 5,558,184 | +0.09(+0.87%) |
Jan 22, 2010 | 10.96 | 11.01 | 10.79 | 10.81 | 7,471,851 | +0.09(+0.88%) |
Jan 21, 2010 | 10.91 | 10.96 | 10.63 | 10.72 | 8,074,988 | -0.20(-1.80%) |
Jan 20, 2010 | 10.88 | 10.93 | 10.72 | 10.91 | 5,667,234 | -0.07(-0.64%) |
Jan 19, 2010 | 10.88 | 11.04 | 10.78 | 10.98 | 5,980,106 | +0.08(+0.72%) |
Jan 15, 2010 | 11.05 | 10.90 | 10.90 | 10.90 | 7,176,502 | -0.12(-1.07%) |
Jan 14, 2010 | 10.90 | 11.06 | 10.78 | 11.02 | 11,086,907 | +0.57(+5.48%) |
Jan 13, 2010 | 10.21 | 10.53 | 10.17 | 10.45 | 4,968,754 | +0.27(+2.62%) |
Jan 12, 2010 | 10.25 | 10.31 | 10.16 | 10.18 | 4,223,536 | -0.12(-1.14%) |
Jan 11, 2010 | 10.43 | 10.52 | 10.24 | 10.30 | 3,663,149 | -0.14(-1.35%) |
Jan 08, 2010 | 10.43 | 10.50 | 10.30 | 10.44 | 5,094,456 | -0.02(-0.22%) |
Jan 07, 2010 | 10.28 | 10.54 | 10.21 | 10.46 | 7,616,562 | +0.18(+1.76%) |
Jan 06, 2010 | 10.04 | 10.30 | 9.876 | 10.28 | 8,675,529 | +0.49(+5.05%) |
Jan 05, 2010 | 9.585 | 9.801 | 9.585 | 9.789 | 4,816,704 | +0.18(+1.88%) |
Jan 04, 2010 | 9.632 | 9.656 | 9.538 | 9.609 | 4,273,685 | -0.02(-0.24%) |
Dec 31, 2009 | 9.836 | 9.632 | 9.632 | 9.632 | 2,259,559 | -0.18(-1.84%) |
Dec 30, 2009 | 9.852 | 9.876 | 9.766 | 9.813 | 1,812,791 | -0.05(-0.56%) |
Dec 29, 2009 | 9.899 | 9.978 | 9.836 | 9.868 | 1,699,805 | -0.04(-0.40%) |
Dec 28, 2009 | 9.797 | 9.923 | 9.734 | 9.907 | 2,390,764 | +0.14(+1.45%) |
Dec 24, 2009 | 9.648 | 9.774 | 9.624 | 9.766 | 1,707,711 | +0.08(+0.81%) |
Dec 23, 2009 | 9.758 | 9.766 | 9.640 | 9.687 | 2,971,813 | +0.00(+0.00%) |
Dec 22, 2009 | 9.617 | 9.734 | 9.617 | 9.687 | 2,814,164 | +0.05(+0.49%) |
Dec 21, 2009 | 9.546 | 9.719 | 9.546 | 9.640 | 2,603,970 | +0.08(+0.82%) |
Dec 18, 2009 | 9.569 | 9.640 | 9.467 | 9.562 | 4,508,892 | -0.02(-0.16%) |
Dec 17, 2009 | 9.781 | 9.787 | 9.577 | 9.577 | 3,973,304 | -0.21(-2.17%) |
Dec 16, 2009 | 9.844 | 9.899 | 9.766 | 9.789 | 2,527,022 | -0.05(-0.48%) |
Dec 15, 2009 | 9.978 | 9.993 | 9.789 | 9.836 | 2,916,249 | -0.14(-1.42%) |
Dec 14, 2009 | 10.02 | 10.08 | 9.938 | 9.978 | 3,090,893 | +0.05(+0.55%) |
Dec 11, 2009 | 9.978 | 10.10 | 9.915 | 9.923 | 4,568,793 | +0.02(+0.24%) |
Dec 10, 2009 | 9.907 | 9.985 | 9.844 | 9.899 | 5,558,615 | +0.05(+0.56%) |
Dec 09, 2009 | 9.915 | 9.962 | 9.758 | 9.844 | 5,462,006 | -0.03(-0.32%) |
Dec 08, 2009 | 10.00 | 10.04 | 9.836 | 9.876 | 5,596,606 | -0.10(-1.02%) |
Dec 07, 2009 | 9.860 | 10.03 | 9.828 | 9.978 | 7,106,975 | +0.09(+0.87%) |
Dec 04, 2009 | 9.844 | 9.993 | 9.703 | 9.891 | 8,842,883 | +0.12(+1.20%) |
Dec 03, 2009 | 9.522 | 9.836 | 9.522 | 9.774 | 9,061,638 | +0.20(+2.13%) |
Dec 02, 2009 | 9.632 | 9.750 | 9.514 | 9.569 | 7,536,032 | -0.03(-0.33%) |
Dec 01, 2009 | 9.522 | 9.656 | 9.452 | 9.601 | 5,178,797 | +0.16(+1.75%) |
Nov 30, 2009 | 9.640 | 9.640 | 9.373 | 9.436 | 5,617,001 | -0.21(-2.20%) |
Nov 27, 2009 | 9.609 | 9.703 | 9.522 | 9.648 | 3,345,468 | -0.10(-1.05%) |
Nov 25, 2009 | 9.766 | 9.805 | 9.609 | 9.750 | 5,950,886 | -0.18(-1.82%) |
Nov 24, 2009 | 10.06 | 10.11 | 9.671 | 9.931 | 8,100,701 | -0.18(-1.79%) |
Nov 23, 2009 | 10.09 | 10.38 | 9.970 | 10.11 | 6,344,896 | -0.15(-1.45%) |
Nov 20, 2009 | 10.22 | 10.35 | 10.04 | 10.26 | 6,564,576 | +0.00(+0.00%) |
Nov 19, 2009 | 10.37 | 10.52 | 10.11 | 10.26 | 3,939,970 | -0.02(-0.15%) |
Nov 18, 2009 | 10.19 | 10.40 | 10.19 | 10.28 | 3,831,051 | +0.06(+0.61%) |
Nov 17, 2009 | 10.22 | 10.27 | 10.12 | 10.21 | 3,518,428 | -0.02(-0.15%) |
Nov 16, 2009 | 10.17 | 10.32 | 10.15 | 10.23 | 4,012,605 | +0.09(+0.93%) |
Nov 13, 2009 | 10.16 | 10.20 | 10.08 | 10.13 | 6,418,631 | -0.05(-0.46%) |
Nov 12, 2009 | 10.22 | 10.45 | 10.17 | 10.18 | 4,203,655 | -0.06(-0.54%) |
Nov 11, 2009 | 9.954 | 10.47 | 9.954 | 10.24 | 6,080,744 | -0.12(-1.14%) |
Nov 10, 2009 | 10.22 | 10.51 | 10.21 | 10.35 | 5,534,743 | +0.07(+0.69%) |
Nov 09, 2009 | 10.17 | 10.32 | 10.11 | 10.28 | 4,879,308 | +0.18(+1.79%) |
Nov 06, 2009 | 9.931 | 10.17 | 9.852 | 10.10 | 4,622,848 | +0.18(+1.82%) |
Nov 05, 2009 | 9.876 | 10.04 | 9.844 | 9.923 | 5,407,400 | +0.12(+1.20%) |
Nov 04, 2009 | 9.907 | 10.02 | 9.766 | 9.805 | 7,759,921 | -0.09(-0.87%) |
Nov 03, 2009 | 9.915 | 10.02 | 9.797 | 9.891 | 6,348,127 | -0.09(-0.87%) |
Nov 02, 2009 | 9.876 | 10.03 | 9.789 | 9.978 | 6,310,544 | +0.15(+1.52%) |
Oct 30, 2009 | 9.931 | 10.08 | 9.781 | 9.828 | 8,819,329 | -0.42(-4.14%) |
Oct 29, 2009 | 9.836 | 10.26 | 9.750 | 10.25 | 7,059,939 | +0.50(+5.15%) |
Oct 28, 2009 | 9.703 | 9.781 | 9.514 | 9.750 | 6,786,908 | +0.06(+0.65%) |
Oct 27, 2009 | 9.491 | 9.750 | 9.444 | 9.687 | 7,762,708 | +0.23(+2.41%) |
Oct 26, 2009 | 9.538 | 9.695 | 9.420 | 9.460 | 3,900,228 | -0.02(-0.17%) |
Oct 23, 2009 | 9.538 | 9.546 | 9.460 | 9.475 | 3,865,261 | -0.21(-2.19%) |
Oct 22, 2009 | 9.640 | 9.719 | 9.460 | 9.687 | 5,783,800 | +0.09(+0.98%) |
Oct 21, 2009 | 9.577 | 9.774 | 9.507 | 9.593 | 4,634,041 | +0.05(+0.58%) |
Oct 20, 2009 | 9.569 | 9.601 | 9.514 | 9.538 | 5,182,664 | -0.11(-1.14%) |
Oct 19, 2009 | 9.719 | 9.883 | 9.624 | 9.648 | 6,558,076 | -0.09(-0.97%) |
Oct 16, 2009 | 9.624 | 9.844 | 9.507 | 9.742 | 5,646,335 | +0.07(+0.73%) |
Oct 15, 2009 | 9.656 | 9.679 | 9.350 | 9.671 | 7,524,526 | -0.05(-0.48%) |
Oct 14, 2009 | 9.915 | 10.12 | 9.562 | 9.719 | 9,045,349 | -0.24(-2.44%) |
Oct 13, 2009 | 9.954 | 10.03 | 9.891 | 9.962 | 4,000,594 | -0.02(-0.16%) |
Oct 12, 2009 | 10.02 | 10.10 | 9.954 | 9.978 | 2,892,633 | -0.03(-0.31%) |
Oct 09, 2009 | 9.844 | 10.04 | 9.774 | 10.01 | 4,784,194 | +0.20(+2.00%) |
Oct 08, 2009 | 9.789 | 9.860 | 9.648 | 9.813 | 3,395,280 | +0.07(+0.73%) |
Oct 07, 2009 | 9.868 | 9.907 | 9.719 | 9.742 | 2,703,271 | -0.11(-1.12%) |
Oct 06, 2009 | 9.656 | 9.899 | 9.656 | 9.852 | 4,268,808 | +0.16(+1.62%) |
Oct 05, 2009 | 9.640 | 9.758 | 9.405 | 9.695 | 6,161,676 | +0.02(+0.24%) |
Oct 02, 2009 | 9.617 | 9.766 | 9.436 | 9.671 | 4,153,520 | +0.00(+0.00%) |
Oct 01, 2009 | 9.852 | 9.891 | 9.656 | 9.671 | 4,923,500 | -0.24(-2.45%) |
Sep 30, 2009 | 9.868 | 9.946 | 9.695 | 9.915 | 4,835,171 | +0.01(+0.08%) |
Sep 29, 2009 | 10.04 | 10.17 | 9.891 | 9.907 | 3,780,728 | -0.14(-1.41%) |
Sep 28, 2009 | 9.985 | 10.14 | 9.931 | 10.05 | 3,246,400 | +0.09(+0.87%) |
Sep 25, 2009 | 10.00 | 10.06 | 9.868 | 9.962 | 3,267,441 | -0.04(-0.39%) |
Sep 24, 2009 | 10.20 | 10.24 | 9.938 | 10.00 | 3,732,127 | -0.18(-1.77%) |
Sep 23, 2009 | 10.11 | 10.40 | 10.09 | 10.18 | 5,849,295 | +0.08(+0.78%) |
Sep 22, 2009 | 10.05 | 10.13 | 9.962 | 10.10 | 4,261,326 | +0.09(+0.94%) |
Sep 21, 2009 | 9.907 | 10.09 | 9.813 | 10.01 | 4,626,923 | +0.04(+0.39%) |
Sep 18, 2009 | 9.805 | 9.978 | 9.750 | 9.970 | 6,167,781 | +0.25(+2.58%) |
Sep 17, 2009 | 9.860 | 9.985 | 9.664 | 9.719 | 5,978,525 | -0.30(-2.98%) |
Sep 16, 2009 | 10.13 | 10.17 | 9.876 | 10.02 | 7,541,785 | -0.08(-0.78%) |
Sep 15, 2009 | 9.766 | 10.11 | 9.687 | 10.10 | 6,458,795 | +0.32(+3.29%) |
Sep 14, 2009 | 9.758 | 10.10 | 9.562 | 9.774 | 4,416,261 | -0.24(-2.35%) |
Sep 11, 2009 | 9.970 | 10.09 | 9.891 | 10.01 | 4,707,161 | +0.05(+0.47%) |
Sep 10, 2009 | 9.758 | 9.962 | 9.625 | 9.962 | 2,989,275 | +0.17(+1.76%) |
Sep 09, 2009 | 9.781 | 9.868 | 9.687 | 9.789 | 3,171,837 | +0.01(+0.08%) |
Sep 08, 2009 | 9.593 | 9.813 | 9.530 | 9.781 | 3,893,617 | +0.18(+1.88%) |
Sep 04, 2009 | 9.397 | 9.624 | 9.397 | 9.601 | 3,042,409 | +0.20(+2.09%) |
Sep 03, 2009 | 9.428 | 9.483 | 9.208 | 9.405 | 4,053,840 | +0.00(+0.00%) |
Sep 02, 2009 | 9.067 | 9.475 | 9.067 | 9.405 | 5,559,541 | +0.30(+3.28%) |
Sep 01, 2009 | 9.279 | 9.460 | 9.091 | 9.106 | 4,684,353 | -0.31(-3.25%) |
Aug 31, 2009 | 9.224 | 9.420 | 9.130 | 9.412 | 5,817,080 | +0.16(+1.78%) |
Aug 28, 2009 | 9.475 | 9.514 | 9.169 | 9.248 | 4,953,586 | -0.22(-2.32%) |
Aug 27, 2009 | 9.483 | 9.569 | 9.295 | 9.467 | 3,076,668 | -0.03(-0.33%) |
Aug 26, 2009 | 9.538 | 9.554 | 9.436 | 9.499 | 3,016,102 | -0.08(-0.82%) |
Aug 25, 2009 | 9.562 | 9.648 | 9.444 | 9.577 | 5,867,967 | +0.08(+0.83%) |
Aug 24, 2009 | 9.295 | 9.538 | 9.263 | 9.499 | 5,636,620 | +0.22(+2.37%) |
Aug 21, 2009 | 9.295 | 9.365 | 9.122 | 9.279 | 3,334,912 | +0.13(+1.46%) |
Aug 20, 2009 | 9.020 | 9.169 | 8.981 | 9.145 | 3,496,701 | +0.12(+1.30%) |
Aug 19, 2009 | 8.902 | 9.067 | 8.737 | 9.028 | 5,653,486 | +0.02(+0.17%) |
Aug 18, 2009 | 8.737 | 9.051 | 8.698 | 9.012 | 7,840,893 | +0.36(+4.17%) |
Aug 17, 2009 | 8.753 | 8.800 | 8.612 | 8.651 | 5,733,106 | -0.27(-3.08%) |
Aug 14, 2009 | 8.745 | 8.926 | 8.584 | 8.926 | 6,611,288 | +0.23(+2.62%) |
Aug 13, 2009 | 8.792 | 8.808 | 8.612 | 8.698 | 4,805,744 | -0.05(-0.54%) |
Aug 12, 2009 | 8.761 | 8.831 | 8.674 | 8.745 | 6,258,209 | -0.03(-0.36%) |
Aug 11, 2009 | 8.831 | 8.831 | 8.627 | 8.777 | 6,962,938 | -0.02(-0.18%) |
Aug 10, 2009 | 8.784 | 8.847 | 8.659 | 8.792 | 8,710,898 | -0.04(-0.44%) |
Aug 07, 2009 | 8.769 | 8.883 | 8.714 | 8.831 | 7,697,084 | +0.11(+1.26%) |
Aug 06, 2009 | 8.643 | 8.808 | 8.596 | 8.722 | 5,709,090 | +0.13(+1.46%) |
Aug 05, 2009 | 8.565 | 8.667 | 8.447 | 8.596 | 12,105,707 | -0.31(-3.44%) |
Aug 04, 2009 | 8.777 | 8.981 | 8.777 | 8.902 | 9,148,904 | +0.20(+2.25%) |
Aug 03, 2009 | 9.420 | 9.460 | 8.525 | 8.706 | 22,344,272 | -0.27(-2.97%) |
Jul 31, 2009 | 8.800 | 9.043 | 8.714 | 8.973 | 11,346,460 | +0.18(+2.05%) |
Jul 30, 2009 | 8.879 | 8.973 | 8.753 | 8.792 | 7,132,754 | -0.02(-0.27%) |
Jul 29, 2009 | 9.004 | 9.091 | 8.698 | 8.816 | 7,340,794 | -0.24(-2.60%) |
Jul 28, 2009 | 9.083 | 9.224 | 8.957 | 9.051 | 6,444,323 | -0.08(-0.86%) |
Jul 27, 2009 | 9.273 | 9.287 | 9.083 | 9.130 | 5,034,771 | -0.16(-1.77%) |
Jul 24, 2009 | 9.200 | 9.326 | 9.130 | 9.295 | 2,501,554 | +0.06(+0.68%) |
Jul 23, 2009 | 9.043 | 9.381 | 8.981 | 9.232 | 4,931,038 | +0.21(+2.35%) |
Jul 22, 2009 | 8.996 | 9.200 | 8.957 | 9.020 | 6,244,336 | +0.05(+0.52%) |
Jul 21, 2009 | 9.043 | 9.185 | 8.871 | 8.973 | 8,084,151 | -0.03(-0.35%) |
Jul 20, 2009 | 9.420 | 9.577 | 8.651 | 9.004 | 17,262,016 | -0.92(-9.26%) |
Jul 17, 2009 | 10.36 | 10.46 | 9.844 | 9.923 | 6,719,907 | -0.46(-4.46%) |
Jul 16, 2009 | 10.29 | 10.46 | 10.27 | 10.39 | 5,121,615 | +0.08(+0.76%) |
Jul 15, 2009 | 10.01 | 10.32 | 10.10 | 10.31 | 5,023,380 | +0.30(+2.98%) |
Jul 14, 2009 | 9.931 | 10.17 | 9.891 | 10.01 | 6,043,309 | +0.12(+1.19%) |
Jul 13, 2009 | 9.821 | 9.978 | 9.813 | 9.891 | 4,007,744 | +0.16(+1.61%) |
Jul 10, 2009 | 9.514 | 9.742 | 9.274 | 9.734 | 3,507,142 | +0.13(+1.31%) |
Jul 09, 2009 | 9.789 | 9.813 | 9.562 | 9.609 | 4,682,041 | -0.12(-1.21%) |
Jul 08, 2009 | 9.962 | 9.978 | 9.601 | 9.726 | 3,873,086 | -0.21(-2.13%) |
Jul 07, 2009 | 10.02 | 10.24 | 9.923 | 9.938 | 4,649,296 | -0.07(-0.71%) |
Jul 06, 2009 | 9.836 | 10.04 | 9.836 | 10.01 | 5,629,872 | +0.07(+0.71%) |
Jul 02, 2009 | 9.985 | 10.16 | 9.852 | 9.938 | 5,692,076 | -0.20(-1.94%) |
Jul 01, 2009 | 9.656 | 10.26 | 9.577 | 10.13 | 4,821,095 | +0.24(+2.38%) |
Jun 30, 2009 | 9.970 | 10.14 | 9.656 | 9.899 | 8,000,814 | -0.13(-1.33%) |
Jun 29, 2009 | 10.10 | 10.15 | 9.962 | 10.03 | 4,687,747 | -0.05(-0.54%) |
Jun 26, 2009 | 9.797 | 10.19 | 9.703 | 10.09 | 11,378,076 | +0.24(+2.39%) |
Jun 25, 2009 | 9.813 | 9.993 | 9.766 | 9.852 | 10,224,646 | +0.13(+1.29%) |
Jun 24, 2009 | 9.593 | 9.934 | 9.405 | 9.726 | 9,783,297 | +0.31(+3.25%) |
Jun 23, 2009 | 9.507 | 9.593 | 9.381 | 9.420 | 4,659,825 | -0.08(-0.83%) |
Jun 22, 2009 | 9.781 | 9.891 | 9.436 | 9.499 | 6,946,430 | -0.35(-3.59%) |
Jun 19, 2009 | 10.19 | 10.20 | 9.797 | 9.852 | 6,684,449 | -0.36(-3.54%) |
Jun 18, 2009 | 10.02 | 10.29 | 10.00 | 10.21 | 2,842,032 | +0.16(+1.56%) |
Jun 17, 2009 | 9.828 | 10.11 | 9.821 | 10.06 | 4,633,818 | +0.17(+1.75%) |
Jun 16, 2009 | 9.993 | 10.12 | 9.852 | 9.883 | 5,378,120 | -0.06(-0.63%) |
Jun 15, 2009 | 10.13 | 10.15 | 9.883 | 9.946 | 4,196,799 | -0.30(-2.91%) |
Jun 12, 2009 | 10.21 | 10.32 | 10.13 | 10.24 | 2,614,978 | -0.01(-0.08%) |
Jun 11, 2009 | 10.12 | 10.37 | 9.978 | 10.25 | 4,509,581 | +0.20(+2.03%) |
Jun 10, 2009 | 10.39 | 10.43 | 9.923 | 10.05 | 5,910,399 | -0.34(-3.25%) |
Jun 09, 2009 | 10.46 | 10.48 | 10.27 | 10.39 | 4,043,039 | -0.05(-0.53%) |
Jun 08, 2009 | 10.41 | 10.53 | 10.31 | 10.44 | 3,929,997 | +0.02(+0.15%) |
Jun 05, 2009 | 10.91 | 10.94 | 10.35 | 10.43 | 4,347,472 | -0.28(-2.64%) |
Jun 04, 2009 | 10.67 | 10.79 | 10.54 | 10.71 | 5,243,521 | +0.15(+1.41%) |
Jun 03, 2009 | 10.42 | 10.58 | 10.30 | 10.56 | 4,819,726 | +0.07(+0.67%) |
Jun 02, 2009 | 10.41 | 10.59 | 10.39 | 10.49 | 5,135,138 | +0.07(+0.68%) |
Jun 01, 2009 | 10.64 | 10.71 | 10.35 | 10.42 | 6,939,377 | -0.04(-0.38%) |
May 29, 2009 | 10.93 | 10.93 | 10.34 | 10.46 | 7,897,930 | -0.44(-4.03%) |
May 28, 2009 | 11.12 | 11.19 | 10.66 | 10.90 | 6,203,611 | +0.15(+1.39%) |
May 27, 2009 | 10.64 | 10.99 | 10.60 | 10.75 | 7,831,892 | +0.13(+1.26%) |
May 26, 2009 | 10.47 | 10.80 | 10.27 | 10.61 | 6,455,120 | +0.11(+1.05%) |
May 22, 2009 | 10.43 | 10.71 | 10.39 | 10.50 | 3,949,087 | +0.07(+0.68%) |
May 21, 2009 | 10.46 | 10.64 | 10.36 | 10.43 | 5,129,807 | -0.09(-0.89%) |
May 20, 2009 | 10.59 | 10.81 | 10.50 | 10.53 | 7,544,482 | +0.20(+1.98%) |
May 19, 2009 | 10.30 | 10.48 | 10.15 | 10.32 | 5,084,729 | -0.01(-0.08%) |
May 18, 2009 | 9.938 | 10.33 | 9.860 | 10.33 | 4,088,519 | +0.47(+4.78%) |
May 15, 2009 | 10.02 | 10.18 | 9.797 | 9.860 | 4,224,376 | -0.20(-2.03%) |
May 14, 2009 | 9.467 | 10.21 | 9.436 | 10.06 | 8,280,363 | +0.60(+6.30%) |
May 13, 2009 | 9.522 | 9.656 | 9.295 | 9.467 | 5,894,015 | -0.11(-1.15%) |
May 12, 2009 | 9.601 | 9.773 | 9.429 | 9.577 | 5,822,944 | -0.12(-1.21%) |
May 11, 2009 | 9.569 | 9.813 | 9.522 | 9.695 | 3,528,986 | -0.02(-0.24%) |
May 08, 2009 | 9.695 | 9.895 | 9.569 | 9.719 | 7,002,567 | +0.16(+1.64%) |
May 07, 2009 | 9.577 | 9.852 | 9.452 | 9.562 | 6,410,604 | +0.00(+0.00%) |
May 06, 2009 | 9.577 | 9.656 | 9.452 | 9.562 | 6,658,053 | +0.02(+0.25%) |
May 05, 2009 | 9.130 | 9.609 | 8.988 | 9.538 | 8,797,767 | +0.35(+3.85%) |
May 04, 2009 | 9.138 | 9.193 | 9.020 | 9.185 | 8,554,325 | +0.89(+10.80%) |
May 01, 2009 | 8.274 | 8.376 | 8.118 | 8.290 | 4,577,045 | +0.02(+0.19%) |
Apr 30, 2009 | 8.133 | 8.380 | 8.101 | 8.274 | 5,257,398 | +0.24(+2.93%) |
Apr 29, 2009 | 8.031 | 8.180 | 7.952 | 8.039 | 5,244,187 | +0.11(+1.39%) |
Apr 28, 2009 | 7.811 | 8.086 | 7.732 | 7.929 | 7,935,678 | +0.11(+1.41%) |
Apr 27, 2009 | 7.819 | 8.133 | 7.638 | 7.819 | 11,737,261 | -0.76(-8.87%) |
Apr 24, 2009 | 8.722 | 9.185 | 8.533 | 8.580 | 10,544,157 | -0.06(-0.73%) |
Apr 23, 2009 | 8.502 | 8.671 | 8.400 | 8.643 | 4,065,039 | +0.07(+0.82%) |
Apr 22, 2009 | 8.470 | 8.698 | 8.470 | 8.572 | 5,383,291 | +0.03(+0.37%) |
Apr 21, 2009 | 8.266 | 8.541 | 8.258 | 8.541 | 4,773,812 | +0.22(+2.64%) |
Apr 20, 2009 | 8.635 | 8.651 | 8.290 | 8.321 | 4,691,608 | -0.45(-5.10%) |
Apr 17, 2009 | 8.635 | 8.855 | 8.525 | 8.769 | 4,412,270 | +0.18(+2.10%) |
Apr 16, 2009 | 8.502 | 8.635 | 8.400 | 8.588 | 3,799,455 | +0.12(+1.39%) |
Apr 15, 2009 | 8.337 | 8.541 | 8.329 | 8.470 | 4,481,619 | +0.07(+0.84%) |
Apr 14, 2009 | 8.753 | 8.816 | 8.353 | 8.400 | 5,855,913 | -0.42(-4.72%) |
Apr 13, 2009 | 8.478 | 8.902 | 8.478 | 8.816 | 4,254,599 | +0.19(+2.18%) |
Apr 09, 2009 | 8.439 | 8.635 | 8.290 | 8.627 | 5,837,655 | +0.38(+4.57%) |
Apr 08, 2009 | 8.149 | 8.345 | 8.141 | 8.251 | 5,384,077 | +0.13(+1.55%) |
Apr 07, 2009 | 7.944 | 8.251 | 7.835 | 8.125 | 4,590,260 | +0.08(+0.98%) |
Apr 06, 2009 | 8.203 | 8.258 | 7.976 | 8.046 | 3,975,276 | -0.22(-2.66%) |
Apr 03, 2009 | 7.889 | 8.274 | 7.819 | 8.266 | 4,517,755 | +0.40(+5.09%) |
Apr 02, 2009 | 7.772 | 8.046 | 7.701 | 7.866 | 4,953,304 | +0.19(+2.45%) |
Apr 01, 2009 | 7.261 | 7.709 | 7.191 | 7.678 | 4,300,446 | +0.31(+4.15%) |
Mar 31, 2009 | 7.285 | 7.528 | 7.175 | 7.371 | 5,038,330 | +0.05(+0.64%) |
Mar 30, 2009 | 7.505 | 7.630 | 7.191 | 7.324 | 3,526,829 | -0.47(-6.04%) |
Mar 26, 2009 | 7.811 | 7.929 | 7.536 | 7.795 | 5,670,934 | +0.04(+0.51%) |
Mar 25, 2009 | 7.882 | 7.968 | 7.497 | 7.756 | 5,658,896 | +0.00(+0.00%) |
Mar 24, 2009 | 7.670 | 7.882 | 7.575 | 7.756 | 4,574,982 | +0.06(+0.82%) |
Mar 23, 2009 | 7.462 | 7.693 | 7.434 | 7.693 | 7,560,276 | +0.53(+7.46%) |
Mar 20, 2009 | 7.348 | 7.450 | 7.065 | 7.159 | 5,564,812 | -0.18(-2.46%) |
Mar 19, 2009 | 7.583 | 7.583 | 7.246 | 7.340 | 4,878,961 | -0.06(-0.85%) |
Mar 18, 2009 | 7.442 | 7.583 | 7.285 | 7.403 | 9,377,371 | -0.12(-1.57%) |
Mar 17, 2009 | 7.418 | 7.685 | 7.222 | 7.520 | 5,175,604 | +0.13(+1.70%) |
Mar 16, 2009 | 7.418 | 7.615 | 7.371 | 7.395 | 5,047,994 | +0.01(+0.11%) |
Mar 13, 2009 | 7.379 | 7.466 | 7.238 | 7.387 | 0 | +0.11(+1.51%) |
Mar 12, 2009 | 6.955 | 7.301 | 6.932 | 7.277 | 8,487,613 | +0.32(+4.63%) |
Mar 11, 2009 | 7.010 | 7.065 | 6.767 | 6.955 | 8,312,281 | +0.29(+4.36%) |
Mar 10, 2009 | 6.469 | 6.673 | 6.319 | 6.665 | 4,664,839 | +0.35(+5.47%) |
Mar 09, 2009 | 6.186 | 6.437 | 6.100 | 6.319 | 5,248,696 | +0.05(+0.88%) |
Mar 06, 2009 | 6.076 | 6.327 | 5.974 | 6.264 | 0 | +0.31(+5.14%) |
Mar 05, 2009 | 6.217 | 6.319 | 5.896 | 5.958 | 6,147,854 | -0.40(-6.30%) |
Mar 04, 2009 | 6.390 | 6.437 | 6.068 | 6.359 | 9,950,148 | -0.12(-1.82%) |