Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.30 | 11.37 | 11.26 | 11.34 | 931,965 | -0.02(-0.21%) |
Mar 30, 2010 | 11.38 | 11.40 | 11.34 | 11.37 | 492,918 | -0.01(-0.11%) |
Mar 29, 2010 | 11.39 | 11.40 | 11.33 | 11.38 | 799,355 | +0.03(+0.28%) |
Mar 26, 2010 | 11.16 | 11.38 | 11.16 | 11.35 | 951,127 | +0.19(+1.68%) |
Mar 25, 2010 | 11.35 | 11.41 | 11.16 | 11.16 | 1,169,582 | -0.18(-1.55%) |
Mar 24, 2010 | 11.30 | 11.39 | 11.29 | 11.33 | 918,956 | +0.00(+0.04%) |
Mar 23, 2010 | 11.22 | 11.35 | 11.20 | 11.33 | 927,686 | +0.15(+1.32%) |
Mar 22, 2010 | 11.07 | 11.26 | 11.02 | 11.18 | 779,834 | +0.05(+0.43%) |
Mar 19, 2010 | 11.41 | 11.42 | 11.13 | 11.13 | 2,060,838 | -0.28(-2.44%) |
Mar 18, 2010 | 11.13 | 11.42 | 11.13 | 11.41 | 1,478,016 | +0.27(+2.43%) |
Mar 17, 2010 | 11.00 | 11.19 | 10.97 | 11.14 | 896,224 | +0.20(+1.78%) |
Mar 16, 2010 | 10.96 | 11.00 | 10.86 | 10.95 | 886,108 | +0.01(+0.11%) |
Mar 15, 2010 | 10.87 | 10.94 | 10.87 | 10.94 | 726,416 | +0.04(+0.33%) |
Mar 12, 2010 | 10.89 | 10.94 | 10.84 | 10.90 | 957,883 | +0.02(+0.18%) |
Mar 11, 2010 | 10.74 | 10.89 | 10.74 | 10.88 | 915,379 | +0.06(+0.55%) |
Mar 10, 2010 | 10.89 | 10.89 | 10.74 | 10.82 | 1,184,139 | -0.04(-0.40%) |
Mar 09, 2010 | 10.88 | 10.90 | 10.81 | 10.86 | 692,221 | -0.03(-0.29%) |
Mar 08, 2010 | 10.72 | 10.90 | 10.72 | 10.90 | 968,471 | +0.14(+1.26%) |
Mar 05, 2010 | 10.76 | 10.76 | 10.70 | 10.76 | 792,913 | +0.00(+0.00%) |
Mar 04, 2010 | 10.68 | 10.76 | 10.67 | 10.76 | 587,929 | +0.10(+0.90%) |
Mar 03, 2010 | 10.73 | 10.76 | 10.66 | 10.66 | 662,536 | -0.03(-0.30%) |
Mar 02, 2010 | 10.58 | 10.71 | 10.54 | 10.70 | 1,222,854 | +0.17(+1.63%) |
Mar 01, 2010 | 10.36 | 10.53 | 10.33 | 10.52 | 1,223,143 | +0.21(+2.05%) |
Feb 26, 2010 | 10.31 | 10.33 | 10.23 | 10.31 | 1,009,406 | -0.02(-0.19%) |
Feb 25, 2010 | 10.16 | 10.35 | 10.10 | 10.33 | 1,055,146 | +0.05(+0.46%) |
Feb 24, 2010 | 10.29 | 10.32 | 10.18 | 10.29 | 1,011,338 | +0.01(+0.12%) |
Feb 23, 2010 | 10.34 | 10.36 | 10.27 | 10.27 | 950,061 | -0.08(-0.77%) |
Feb 22, 2010 | 10.25 | 10.36 | 10.21 | 10.35 | 1,009,427 | +0.13(+1.25%) |
Feb 19, 2010 | 10.13 | 10.24 | 10.13 | 10.23 | 733,302 | +0.06(+0.55%) |
Feb 18, 2010 | 10.17 | 10.20 | 10.11 | 10.17 | 1,060,384 | +0.02(+0.16%) |
Feb 17, 2010 | 10.22 | 10.24 | 10.14 | 10.15 | 1,183,542 | -0.02(-0.16%) |
Feb 16, 2010 | 10.08 | 10.17 | 10.01 | 10.17 | 1,055,527 | +0.16(+1.55%) |
Feb 12, 2010 | 9.879 | 10.01 | 10.01 | 10.01 | 1,755,174 | +0.05(+0.48%) |
Feb 11, 2010 | 9.890 | 9.982 | 9.815 | 9.966 | 1,003,093 | +0.07(+0.73%) |
Feb 10, 2010 | 9.799 | 10.03 | 9.763 | 9.894 | 1,316,543 | +0.10(+0.98%) |
Feb 09, 2010 | 9.771 | 9.815 | 9.643 | 9.799 | 1,067,580 | +0.11(+1.15%) |
Feb 08, 2010 | 9.691 | 9.779 | 9.615 | 9.687 | 1,103,364 | -0.01(-0.12%) |
Feb 05, 2010 | 9.747 | 9.763 | 9.528 | 9.699 | 1,323,752 | -0.04(-0.37%) |
Feb 04, 2010 | 9.906 | 10.06 | 9.735 | 9.735 | 1,420,165 | -0.28(-2.83%) |
Feb 03, 2010 | 10.04 | 10.11 | 9.986 | 10.02 | 703,496 | -0.08(-0.83%) |
Feb 02, 2010 | 10.04 | 10.12 | 10.00 | 10.10 | 995,091 | +0.07(+0.72%) |
Feb 01, 2010 | 9.966 | 10.11 | 9.946 | 10.03 | 1,032,457 | +0.14(+1.41%) |
Jan 29, 2010 | 9.966 | 10.05 | 9.890 | 9.890 | 1,143,860 | -0.06(-0.64%) |
Jan 28, 2010 | 9.974 | 10.04 | 9.887 | 9.954 | 1,071,892 | -0.02(-0.20%) |
Jan 27, 2010 | 9.819 | 9.978 | 9.807 | 9.974 | 1,208,947 | +0.13(+1.34%) |
Jan 26, 2010 | 9.906 | 10.06 | 9.831 | 9.843 | 755,793 | -0.08(-0.84%) |
Jan 25, 2010 | 9.934 | 9.966 | 9.839 | 9.926 | 802,920 | +0.11(+1.10%) |
Jan 22, 2010 | 10.08 | 10.13 | 9.793 | 9.819 | 1,230,696 | -0.25(-2.46%) |
Jan 21, 2010 | 10.13 | 10.19 | 9.994 | 10.07 | 1,018,196 | +0.00(+0.04%) |
Jan 20, 2010 | 10.07 | 10.13 | 10.01 | 10.06 | 953,658 | -0.09(-0.90%) |
Jan 19, 2010 | 10.05 | 10.19 | 10.05 | 10.15 | 991,641 | +0.12(+1.23%) |
Jan 15, 2010 | 10.13 | 10.03 | 10.03 | 10.03 | 923,617 | -0.10(-1.02%) |
Jan 14, 2010 | 10.05 | 10.17 | 10.03 | 10.13 | 1,161,869 | +0.08(+0.75%) |
Jan 13, 2010 | 10.01 | 10.19 | 10.01 | 10.06 | 1,470,591 | +0.17(+1.71%) |
Jan 12, 2010 | 9.971 | 10.02 | 9.869 | 9.889 | 1,654,945 | -0.13(-1.34%) |
Jan 11, 2010 | 10.10 | 10.10 | 10.01 | 10.02 | 929,073 | +0.03(+0.32%) |
Jan 08, 2010 | 9.956 | 10.01 | 9.916 | 9.991 | 673,630 | -0.02(-0.16%) |
Jan 07, 2010 | 9.991 | 10.02 | 9.857 | 10.01 | 1,220,621 | +0.03(+0.28%) |
Jan 06, 2010 | 10.03 | 10.05 | 9.952 | 9.979 | 1,095,220 | -0.05(-0.47%) |
Jan 05, 2010 | 9.971 | 10.07 | 9.952 | 10.03 | 1,248,870 | +0.00(+0.00%) |
Jan 04, 2010 | 9.959 | 10.13 | 9.904 | 10.03 | 1,245,704 | +0.19(+1.92%) |
Dec 31, 2009 | 9.979 | 9.837 | 9.837 | 9.837 | 1,133,715 | -0.11(-1.15%) |
Dec 30, 2009 | 9.900 | 9.959 | 9.837 | 9.952 | 775,111 | +0.04(+0.44%) |
Dec 29, 2009 | 9.936 | 9.979 | 9.877 | 9.908 | 589,965 | +0.01(+0.08%) |
Dec 28, 2009 | 9.896 | 9.912 | 9.857 | 9.900 | 846,081 | +0.02(+0.20%) |
Dec 24, 2009 | 9.857 | 9.896 | 9.758 | 9.881 | 377,141 | +0.03(+0.32%) |
Dec 23, 2009 | 9.806 | 9.892 | 9.762 | 9.849 | 706,637 | +0.06(+0.60%) |
Dec 22, 2009 | 9.676 | 9.790 | 9.648 | 9.790 | 914,893 | +0.10(+1.02%) |
Dec 21, 2009 | 9.581 | 9.707 | 9.577 | 9.691 | 902,521 | +0.16(+1.65%) |
Dec 18, 2009 | 9.609 | 9.620 | 9.445 | 9.534 | 1,591,130 | -0.02(-0.21%) |
Dec 17, 2009 | 9.490 | 9.593 | 9.463 | 9.553 | 1,473,523 | +0.05(+0.50%) |
Dec 16, 2009 | 9.498 | 9.565 | 9.427 | 9.506 | 1,181,412 | +0.08(+0.88%) |
Dec 15, 2009 | 9.549 | 9.573 | 9.384 | 9.423 | 2,298,150 | -0.15(-1.52%) |
Dec 14, 2009 | 9.502 | 9.569 | 9.490 | 9.569 | 1,006,896 | +0.16(+1.72%) |
Dec 11, 2009 | 9.273 | 9.443 | 9.273 | 9.407 | 1,131,181 | +0.11(+1.23%) |
Dec 10, 2009 | 9.277 | 9.356 | 9.238 | 9.293 | 1,498,267 | +0.05(+0.51%) |
Dec 09, 2009 | 9.273 | 9.313 | 9.171 | 9.246 | 1,425,450 | -0.01(-0.13%) |
Dec 08, 2009 | 9.364 | 9.368 | 9.195 | 9.258 | 1,336,863 | -0.21(-2.21%) |
Dec 07, 2009 | 9.447 | 9.518 | 9.388 | 9.467 | 1,257,458 | +0.03(+0.29%) |
Dec 04, 2009 | 9.549 | 9.601 | 9.348 | 9.439 | 1,578,596 | +0.02(+0.21%) |
Dec 03, 2009 | 9.601 | 9.656 | 9.400 | 9.419 | 1,275,082 | -0.18(-1.89%) |
Dec 02, 2009 | 9.636 | 9.664 | 9.510 | 9.601 | 1,237,741 | -0.04(-0.37%) |
Dec 01, 2009 | 9.672 | 9.707 | 9.593 | 9.636 | 1,335,146 | +0.07(+0.74%) |
Nov 30, 2009 | 9.577 | 9.624 | 9.475 | 9.565 | 1,647,988 | -0.01(-0.12%) |
Nov 27, 2009 | 9.561 | 9.778 | 9.467 | 9.577 | 618,400 | -0.24(-2.41%) |
Nov 25, 2009 | 9.786 | 9.861 | 9.727 | 9.814 | 1,283,982 | +0.06(+0.57%) |
Nov 24, 2009 | 9.723 | 9.782 | 9.707 | 9.758 | 971,830 | -0.06(-0.56%) |
Nov 23, 2009 | 9.794 | 9.896 | 9.735 | 9.814 | 819,014 | +0.11(+1.14%) |
Nov 20, 2009 | 9.660 | 9.735 | 9.609 | 9.703 | 869,704 | +0.01(+0.12%) |
Nov 19, 2009 | 9.640 | 9.711 | 9.564 | 9.691 | 1,599,642 | -0.00(-0.04%) |
Nov 18, 2009 | 9.841 | 9.853 | 9.680 | 9.695 | 1,710,350 | -0.18(-1.84%) |
Nov 17, 2009 | 9.810 | 9.896 | 9.794 | 9.877 | 562,556 | +0.00(+0.04%) |
Nov 16, 2009 | 9.959 | 10.00 | 9.825 | 9.873 | 888,952 | +0.03(+0.32%) |
Nov 13, 2009 | 9.865 | 9.928 | 9.762 | 9.841 | 1,384,639 | +0.03(+0.28%) |
Nov 12, 2009 | 9.952 | 10.03 | 9.802 | 9.814 | 1,160,151 | -0.17(-1.70%) |
Nov 11, 2009 | 9.916 | 9.987 | 9.841 | 9.983 | 1,087,684 | +0.14(+1.40%) |
Nov 10, 2009 | 9.814 | 9.904 | 9.778 | 9.845 | 1,434,809 | -0.06(-0.64%) |
Nov 09, 2009 | 9.853 | 9.920 | 9.814 | 9.908 | 915,991 | +0.13(+1.29%) |
Nov 06, 2009 | 9.818 | 9.936 | 9.687 | 9.782 | 1,323,287 | -0.04(-0.36%) |
Nov 05, 2009 | 9.707 | 9.818 | 9.601 | 9.818 | 1,475,476 | +0.22(+2.26%) |
Nov 04, 2009 | 9.758 | 9.786 | 9.569 | 9.601 | 1,907,944 | -0.03(-0.29%) |
Nov 03, 2009 | 9.573 | 9.723 | 9.463 | 9.628 | 2,738,126 | +0.01(+0.12%) |
Nov 02, 2009 | 9.743 | 9.869 | 9.534 | 9.616 | 1,858,877 | -0.08(-0.85%) |
Oct 30, 2009 | 10.13 | 10.14 | 9.680 | 9.699 | 2,050,074 | -0.43(-4.28%) |
Oct 29, 2009 | 9.948 | 10.16 | 9.766 | 10.13 | 2,179,125 | +0.29(+2.97%) |
Oct 28, 2009 | 9.877 | 10.01 | 9.790 | 9.841 | 1,850,414 | -0.07(-0.68%) |
Oct 27, 2009 | 9.814 | 10.29 | 9.814 | 9.908 | 2,355,227 | -0.11(-1.14%) |
Oct 26, 2009 | 10.33 | 10.46 | 9.991 | 10.02 | 1,484,629 | -0.30(-2.94%) |
Oct 23, 2009 | 10.28 | 10.34 | 10.24 | 10.33 | 1,190,913 | -0.08(-0.76%) |
Oct 22, 2009 | 10.31 | 10.41 | 10.22 | 10.40 | 880,016 | +0.11(+1.11%) |
Oct 21, 2009 | 10.31 | 10.43 | 10.25 | 10.29 | 1,393,861 | -0.01(-0.11%) |
Oct 20, 2009 | 10.29 | 10.33 | 10.29 | 10.30 | 1,127,717 | -0.09(-0.91%) |
Oct 19, 2009 | 10.35 | 10.42 | 10.25 | 10.40 | 574,834 | +0.10(+0.96%) |
Oct 16, 2009 | 10.32 | 10.37 | 10.24 | 10.30 | 933,745 | -0.10(-0.95%) |
Oct 15, 2009 | 10.29 | 10.41 | 10.29 | 10.40 | 717,801 | +0.03(+0.27%) |
Oct 14, 2009 | 10.28 | 10.39 | 10.28 | 10.37 | 1,130,187 | +0.21(+2.10%) |
Oct 13, 2009 | 10.26 | 10.26 | 10.09 | 10.16 | 788,028 | -0.13(-1.23%) |
Oct 12, 2009 | 10.28 | 10.36 | 10.23 | 10.28 | 1,036,878 | +0.07(+0.73%) |
Oct 09, 2009 | 10.35 | 10.41 | 10.17 | 10.21 | 1,629,045 | -0.21(-2.01%) |
Oct 08, 2009 | 10.23 | 10.42 | 10.17 | 10.42 | 1,704,682 | +0.26(+2.52%) |
Oct 07, 2009 | 9.979 | 10.16 | 9.912 | 10.16 | 1,179,901 | +0.13(+1.34%) |
Oct 06, 2009 | 9.999 | 10.04 | 9.877 | 10.03 | 1,411,805 | +0.15(+1.56%) |
Oct 05, 2009 | 9.849 | 10.15 | 9.691 | 9.873 | 1,380,888 | +0.14(+1.42%) |
Oct 02, 2009 | 9.699 | 9.869 | 9.640 | 9.735 | 1,270,220 | -0.06(-0.64%) |
Oct 01, 2009 | 10.02 | 10.04 | 9.782 | 9.798 | 1,629,278 | -0.26(-2.55%) |
Sep 30, 2009 | 10.25 | 10.32 | 10.03 | 10.05 | 1,520,865 | -0.20(-1.96%) |
Sep 29, 2009 | 10.28 | 10.34 | 10.16 | 10.26 | 746,134 | -0.06(-0.54%) |
Sep 28, 2009 | 9.932 | 10.31 | 9.896 | 10.31 | 1,137,309 | +0.41(+4.14%) |
Sep 25, 2009 | 10.10 | 10.21 | 9.889 | 9.900 | 1,495,368 | -0.23(-2.26%) |
Sep 24, 2009 | 10.22 | 10.35 | 10.11 | 10.13 | 1,856,006 | -0.10(-0.96%) |
Sep 23, 2009 | 10.15 | 10.50 | 10.04 | 10.23 | 2,557,665 | +0.11(+1.09%) |
Sep 22, 2009 | 10.06 | 10.12 | 9.916 | 10.12 | 1,919,763 | +0.15(+1.54%) |
Sep 21, 2009 | 9.896 | 10.02 | 9.837 | 9.963 | 1,250,214 | -0.04(-0.43%) |
Sep 18, 2009 | 10.22 | 10.29 | 9.995 | 10.01 | 1,952,851 | -0.15(-1.47%) |
Sep 17, 2009 | 10.46 | 10.46 | 10.09 | 10.16 | 1,387,746 | -0.17(-1.61%) |
Sep 16, 2009 | 10.27 | 10.45 | 10.24 | 10.32 | 1,535,297 | +0.08(+0.78%) |
Sep 15, 2009 | 10.23 | 10.27 | 10.07 | 10.24 | 3,010,715 | -0.01(-0.08%) |
Sep 14, 2009 | 9.979 | 10.25 | 9.956 | 10.25 | 1,551,427 | +0.20(+1.96%) |
Sep 11, 2009 | 9.889 | 10.07 | 9.810 | 10.05 | 1,560,720 | +0.20(+2.04%) |
Sep 10, 2009 | 9.861 | 9.963 | 9.814 | 9.853 | 1,523,838 | -0.04(-0.40%) |
Sep 09, 2009 | 9.814 | 9.975 | 9.798 | 9.892 | 1,614,317 | +0.06(+0.56%) |
Sep 08, 2009 | 9.845 | 9.869 | 9.715 | 9.837 | 1,459,297 | +0.12(+1.26%) |
Sep 04, 2009 | 9.616 | 9.743 | 9.585 | 9.715 | 1,087,448 | +0.01(+0.08%) |
Sep 03, 2009 | 9.790 | 9.790 | 9.601 | 9.707 | 1,068,652 | +0.00(+0.00%) |
Sep 02, 2009 | 9.652 | 9.808 | 9.597 | 9.707 | 1,319,475 | -0.02(-0.20%) |
Sep 01, 2009 | 10.07 | 10.10 | 9.699 | 9.727 | 2,263,370 | -0.39(-3.82%) |
Aug 31, 2009 | 10.09 | 10.18 | 10.07 | 10.11 | 1,534,876 | -0.07(-0.70%) |
Aug 28, 2009 | 10.22 | 10.22 | 10.03 | 10.18 | 1,055,955 | +0.05(+0.51%) |
Aug 27, 2009 | 10.07 | 10.17 | 9.944 | 10.13 | 943,033 | +0.07(+0.67%) |
Aug 26, 2009 | 10.01 | 10.13 | 9.892 | 10.07 | 909,983 | +0.00(+0.04%) |
Aug 25, 2009 | 10.02 | 10.12 | 9.963 | 10.06 | 919,098 | +0.09(+0.87%) |
Aug 24, 2009 | 9.999 | 10.09 | 9.928 | 9.975 | 1,075,601 | +0.00(+0.00%) |
Aug 21, 2009 | 9.833 | 9.999 | 9.802 | 9.975 | 808,524 | +0.23(+2.35%) |
Aug 20, 2009 | 9.616 | 9.747 | 9.605 | 9.747 | 899,683 | +0.10(+1.02%) |
Aug 19, 2009 | 9.451 | 9.648 | 9.404 | 9.648 | 569,668 | +0.09(+0.91%) |
Aug 18, 2009 | 9.530 | 9.616 | 9.475 | 9.561 | 917,543 | -0.04(-0.41%) |
Aug 17, 2009 | 9.577 | 9.640 | 9.494 | 9.601 | 1,107,386 | -0.17(-1.70%) |
Aug 14, 2009 | 9.853 | 9.889 | 9.699 | 9.766 | 869,745 | -0.15(-1.51%) |
Aug 13, 2009 | 9.908 | 10.05 | 9.790 | 9.916 | 1,013,602 | +0.01(+0.12%) |
Aug 12, 2009 | 9.731 | 10.02 | 9.731 | 9.904 | 1,119,581 | +0.17(+1.78%) |
Aug 11, 2009 | 9.758 | 9.790 | 9.660 | 9.731 | 1,669,407 | -0.06(-0.56%) |
Aug 10, 2009 | 9.881 | 9.967 | 9.695 | 9.786 | 1,379,792 | -0.14(-1.39%) |
Aug 07, 2009 | 10.01 | 10.03 | 9.885 | 9.924 | 1,398,561 | +0.06(+0.60%) |
Aug 06, 2009 | 10.03 | 10.05 | 9.774 | 9.865 | 1,248,124 | -0.10(-0.99%) |
Aug 05, 2009 | 10.15 | 10.19 | 9.861 | 9.963 | 1,648,004 | -0.15(-1.48%) |
Aug 04, 2009 | 9.798 | 10.14 | 9.739 | 10.11 | 2,315,562 | +0.25(+2.52%) |
Aug 03, 2009 | 9.723 | 9.865 | 9.644 | 9.865 | 2,509,247 | +0.25(+2.58%) |
Jul 31, 2009 | 9.818 | 9.853 | 9.593 | 9.616 | 1,706,171 | -0.14(-1.45%) |
Jul 30, 2009 | 9.837 | 9.924 | 9.640 | 9.758 | 1,844,103 | -0.01(-0.08%) |
Jul 29, 2009 | 9.857 | 9.983 | 9.703 | 9.766 | 2,605,347 | +0.04(+0.45%) |
Jul 28, 2009 | 9.636 | 9.798 | 9.628 | 9.723 | 1,379,747 | +0.09(+0.98%) |
Jul 27, 2009 | 9.660 | 9.751 | 9.565 | 9.628 | 1,149,539 | +0.00(+0.04%) |
Jul 24, 2009 | 9.526 | 9.656 | 9.463 | 9.624 | 4,631 | +0.05(+0.54%) |
Jul 23, 2009 | 9.352 | 9.620 | 9.352 | 9.573 | 2,518,007 | +0.20(+2.10%) |
Jul 22, 2009 | 9.045 | 9.419 | 9.045 | 9.376 | 1,562,856 | +0.28(+3.03%) |
Jul 21, 2009 | 9.187 | 9.293 | 9.068 | 9.100 | 1,354,518 | -0.05(-0.56%) |
Jul 20, 2009 | 9.108 | 9.202 | 9.037 | 9.151 | 1,191,499 | +0.07(+0.83%) |
Jul 17, 2009 | 9.100 | 9.151 | 8.954 | 9.076 | 1,541,731 | +0.00(+0.04%) |
Jul 16, 2009 | 8.938 | 9.116 | 8.867 | 9.072 | 1,584,617 | +0.06(+0.61%) |
Jul 15, 2009 | 8.824 | 9.037 | 8.792 | 9.017 | 2,044,900 | +0.27(+3.06%) |
Jul 14, 2009 | 8.946 | 8.946 | 8.674 | 8.749 | 1,359,517 | -0.17(-1.90%) |
Jul 13, 2009 | 8.761 | 8.930 | 8.710 | 8.919 | 2,897,531 | +0.44(+5.16%) |
Jul 10, 2009 | 8.481 | 8.568 | 8.363 | 8.481 | 1,947,244 | -0.05(-0.55%) |
Jul 09, 2009 | 8.311 | 8.528 | 8.193 | 8.528 | 2,285,362 | +0.37(+4.59%) |
Jul 08, 2009 | 8.327 | 8.430 | 8.043 | 8.154 | 2,381,442 | -0.14(-1.66%) |
Jul 07, 2009 | 8.536 | 8.536 | 8.292 | 8.292 | 2,040,038 | -0.22(-2.64%) |
Jul 06, 2009 | 8.315 | 8.580 | 8.304 | 8.516 | 3,070,939 | +0.24(+2.86%) |
Jul 02, 2009 | 8.706 | 8.737 | 8.280 | 8.280 | 2,141,345 | -0.49(-5.62%) |
Jul 01, 2009 | 8.540 | 8.848 | 8.516 | 8.773 | 1,723,788 | +0.26(+3.10%) |
Jun 30, 2009 | 8.595 | 8.595 | 8.339 | 8.509 | 1,826,565 | -0.09(-1.01%) |
Jun 29, 2009 | 8.465 | 8.611 | 8.315 | 8.595 | 1,460,276 | +0.13(+1.58%) |
Jun 26, 2009 | 8.619 | 8.619 | 8.434 | 8.461 | 2,584,780 | -0.16(-1.87%) |
Jun 25, 2009 | 8.418 | 8.623 | 8.418 | 8.623 | 1,954,028 | +0.17(+2.05%) |
Jun 24, 2009 | 8.355 | 8.560 | 8.355 | 8.449 | 1,665,063 | +0.15(+1.76%) |
Jun 23, 2009 | 8.371 | 8.457 | 8.280 | 8.304 | 1,847,659 | -0.05(-0.57%) |
Jun 22, 2009 | 8.611 | 8.647 | 8.343 | 8.351 | 1,948,136 | -0.32(-3.73%) |
Jun 19, 2009 | 8.682 | 8.824 | 8.603 | 8.674 | 2,104,389 | +0.00(+0.05%) |
Jun 18, 2009 | 8.603 | 8.763 | 8.576 | 8.670 | 2,363,944 | +0.11(+1.29%) |
Jun 17, 2009 | 8.572 | 8.714 | 8.540 | 8.560 | 1,629,078 | -0.00(-0.05%) |
Jun 16, 2009 | 8.619 | 8.753 | 8.552 | 8.564 | 1,507,339 | -0.06(-0.64%) |
Jun 15, 2009 | 8.765 | 8.812 | 8.568 | 8.619 | 1,949,065 | -0.22(-2.45%) |
Jun 12, 2009 | 9.013 | 9.068 | 8.741 | 8.836 | 2,605,907 | -0.21(-2.31%) |
Jun 11, 2009 | 9.104 | 9.210 | 9.021 | 9.045 | 2,138,109 | -0.03(-0.35%) |
Jun 10, 2009 | 9.258 | 9.281 | 9.029 | 9.076 | 1,958,578 | -0.07(-0.73%) |
Jun 09, 2009 | 9.273 | 9.281 | 9.080 | 9.143 | 1,884,765 | -0.05(-0.56%) |
Jun 08, 2009 | 9.025 | 9.230 | 9.025 | 9.195 | 2,310,900 | +0.09(+0.95%) |
Jun 05, 2009 | 9.064 | 9.171 | 8.993 | 9.108 | 2,483,319 | +0.11(+1.27%) |
Jun 04, 2009 | 8.954 | 9.112 | 8.820 | 8.993 | 2,949,616 | +0.07(+0.84%) |
Jun 03, 2009 | 8.879 | 8.997 | 8.852 | 8.919 | 2,420,526 | -0.01(-0.09%) |
Jun 02, 2009 | 8.674 | 9.072 | 8.674 | 8.926 | 2,394,780 | +0.22(+2.58%) |
Jun 01, 2009 | 8.501 | 8.757 | 8.434 | 8.702 | 2,047,597 | +0.26(+3.03%) |
May 29, 2009 | 8.477 | 8.501 | 8.130 | 8.445 | 2,634,298 | -0.01(-0.09%) |
May 28, 2009 | 8.382 | 8.457 | 8.217 | 8.453 | 2,204,546 | +0.15(+1.80%) |
May 27, 2009 | 8.556 | 8.639 | 8.248 | 8.304 | 3,300,619 | -0.35(-4.10%) |
May 26, 2009 | 8.213 | 8.662 | 8.059 | 8.658 | 2,615,215 | +0.40(+4.87%) |
May 22, 2009 | 8.315 | 8.394 | 8.209 | 8.256 | 1,825,601 | -0.04(-0.43%) |
May 21, 2009 | 7.984 | 8.339 | 7.964 | 8.292 | 2,853,156 | +0.24(+2.94%) |
May 20, 2009 | 8.343 | 8.481 | 8.041 | 8.055 | 2,185,793 | -0.18(-2.20%) |
May 19, 2009 | 8.272 | 8.477 | 8.031 | 8.236 | 2,262,901 | -0.07(-0.90%) |
May 18, 2009 | 8.138 | 8.351 | 8.000 | 8.311 | 3,178,330 | +0.27(+3.38%) |
May 15, 2009 | 8.051 | 8.142 | 7.850 | 8.039 | 3,516,993 | -0.03(-0.39%) |
May 14, 2009 | 7.712 | 8.091 | 7.614 | 8.071 | 2,270,175 | +0.38(+4.92%) |
May 13, 2009 | 8.000 | 8.126 | 7.661 | 7.692 | 3,213,000 | -0.39(-4.88%) |
May 12, 2009 | 8.181 | 8.221 | 7.878 | 8.087 | 3,061,235 | +0.06(+0.69%) |
May 11, 2009 | 8.307 | 8.378 | 8.016 | 8.031 | 3,859,211 | -0.41(-4.81%) |
May 08, 2009 | 7.980 | 8.493 | 7.945 | 8.438 | 3,722,084 | +0.52(+6.57%) |
May 07, 2009 | 8.331 | 8.398 | 7.890 | 7.917 | 3,111,975 | -0.28(-3.46%) |
May 06, 2009 | 8.114 | 8.327 | 7.960 | 8.201 | 4,363,415 | +0.12(+1.51%) |
May 05, 2009 | 8.323 | 8.560 | 7.909 | 8.079 | 4,823,009 | +0.63(+8.53%) |
May 04, 2009 | 7.042 | 7.472 | 6.959 | 7.444 | 3,881,266 | +0.38(+5.42%) |
May 01, 2009 | 6.979 | 7.085 | 6.809 | 7.062 | 2,666,811 | +0.13(+1.88%) |
Apr 30, 2009 | 6.995 | 7.105 | 6.884 | 6.931 | 2,655,537 | +0.00(+0.06%) |
Apr 29, 2009 | 6.809 | 6.935 | 6.671 | 6.927 | 2,176,242 | +0.16(+2.39%) |
Apr 28, 2009 | 6.474 | 6.918 | 6.474 | 6.766 | 1,762,661 | +0.22(+3.31%) |
Apr 27, 2009 | 6.553 | 6.766 | 6.525 | 6.549 | 2,468,296 | -0.08(-1.19%) |
Apr 24, 2009 | 6.687 | 6.774 | 6.494 | 6.628 | 2,670,952 | -0.08(-1.18%) |
Apr 23, 2009 | 6.592 | 6.722 | 6.431 | 6.707 | 2,325,060 | +0.11(+1.73%) |
Apr 22, 2009 | 6.872 | 6.912 | 6.561 | 6.592 | 2,968,491 | -0.37(-5.38%) |
Apr 21, 2009 | 6.407 | 6.975 | 6.399 | 6.967 | 3,632,526 | +0.46(+7.03%) |
Apr 20, 2009 | 6.951 | 6.951 | 6.506 | 6.510 | 3,041,459 | -0.53(-7.56%) |
Apr 17, 2009 | 7.207 | 7.215 | 6.963 | 7.042 | 2,482,413 | -0.15(-2.14%) |
Apr 16, 2009 | 7.326 | 7.326 | 6.979 | 7.196 | 2,583,497 | -0.09(-1.24%) |
Apr 15, 2009 | 6.963 | 7.306 | 6.793 | 7.286 | 1,885,498 | +0.29(+4.17%) |
Apr 14, 2009 | 7.405 | 7.479 | 6.983 | 6.995 | 2,738,093 | -0.47(-6.34%) |
Apr 13, 2009 | 7.065 | 7.527 | 7.026 | 7.468 | 2,224,012 | +0.26(+3.61%) |
Apr 09, 2009 | 7.215 | 7.286 | 6.979 | 7.207 | 4,502,690 | +0.33(+4.76%) |
Apr 08, 2009 | 6.845 | 7.030 | 6.813 | 6.880 | 2,446,682 | +0.02(+0.29%) |
Apr 07, 2009 | 6.888 | 7.077 | 6.782 | 6.860 | 2,518,751 | -0.17(-2.41%) |
Apr 06, 2009 | 6.813 | 7.148 | 6.813 | 7.030 | 3,163,312 | +0.10(+1.48%) |
Apr 03, 2009 | 6.805 | 7.026 | 6.707 | 6.927 | 4,697,727 | +0.11(+1.62%) |
Apr 02, 2009 | 6.659 | 6.872 | 6.620 | 6.817 | 3,928,324 | +0.37(+5.75%) |