Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.953 | 8.048 | 7.864 | 7.910 | 2,404,974 | -0.03(-0.43%) |
Jan 28, 2010 | 8.068 | 8.359 | 7.876 | 7.945 | 5,294,234 | +0.11(+1.39%) |
Jan 27, 2010 | 7.766 | 7.852 | 7.750 | 7.835 | 3,077,791 | +0.07(+0.89%) |
Jan 26, 2010 | 7.680 | 7.818 | 7.622 | 7.766 | 1,526,357 | +0.09(+1.16%) |
Jan 25, 2010 | 7.709 | 7.758 | 7.576 | 7.677 | 1,467,676 | +0.04(+0.57%) |
Jan 22, 2010 | 7.723 | 7.786 | 7.588 | 7.634 | 1,629,848 | -0.09(-1.19%) |
Jan 21, 2010 | 7.939 | 8.051 | 7.694 | 7.726 | 2,321,352 | -0.19(-2.43%) |
Jan 20, 2010 | 7.999 | 7.999 | 7.809 | 7.919 | 1,663,195 | -0.10(-1.26%) |
Jan 19, 2010 | 8.146 | 8.203 | 7.922 | 8.019 | 2,511,385 | -0.16(-1.90%) |
Jan 15, 2010 | 8.416 | 8.175 | 8.175 | 8.175 | 6,730,673 | -0.22(-2.57%) |
Jan 14, 2010 | 8.189 | 8.646 | 8.189 | 8.390 | 1,832,769 | -0.02(-0.24%) |
Jan 13, 2010 | 8.385 | 8.462 | 8.267 | 8.411 | 1,395,224 | +0.05(+0.55%) |
Jan 12, 2010 | 8.379 | 8.528 | 8.247 | 8.365 | 2,325,183 | -0.04(-0.51%) |
Jan 11, 2010 | 8.482 | 8.537 | 8.336 | 8.408 | 1,392,056 | -0.05(-0.58%) |
Jan 08, 2010 | 8.428 | 8.586 | 8.324 | 8.457 | 3,223,589 | +0.12(+1.38%) |
Jan 07, 2010 | 8.526 | 8.845 | 8.336 | 8.342 | 3,209,293 | -0.42(-4.82%) |
Jan 06, 2010 | 8.589 | 8.971 | 8.589 | 8.764 | 2,645,022 | +0.16(+1.84%) |
Jan 05, 2010 | 8.390 | 8.633 | 8.198 | 8.606 | 4,131,500 | +0.18(+2.15%) |
Jan 04, 2010 | 8.831 | 8.951 | 8.342 | 8.425 | 3,679,682 | -0.41(-4.59%) |
Dec 31, 2009 | 8.917 | 8.831 | 8.831 | 8.831 | 10,423,852 | -0.79(-8.19%) |
Dec 30, 2009 | 9.659 | 9.668 | 9.354 | 9.619 | 1,352,100 | -0.08(-0.80%) |
Dec 29, 2009 | 9.262 | 9.757 | 9.219 | 9.696 | 1,729,522 | +0.47(+5.15%) |
Dec 28, 2009 | 9.294 | 9.298 | 9.066 | 9.222 | 950,655 | -0.09(-1.02%) |
Dec 24, 2009 | 9.558 | 9.707 | 9.268 | 9.317 | 1,205,830 | -0.18(-1.85%) |
Dec 23, 2009 | 9.348 | 9.573 | 9.124 | 9.492 | 2,056,766 | +0.18(+1.95%) |
Dec 22, 2009 | 9.265 | 9.342 | 8.842 | 9.311 | 3,529,017 | -0.20(-2.15%) |
Dec 21, 2009 | 9.389 | 9.682 | 9.294 | 9.515 | 1,710,599 | +0.16(+1.69%) |
Dec 18, 2009 | 9.688 | 10.05 | 9.202 | 9.357 | 7,449,874 | -0.07(-0.73%) |
Dec 17, 2009 | 8.471 | 9.509 | 8.238 | 9.426 | 5,275,304 | +0.87(+10.15%) |
Dec 16, 2009 | 8.704 | 8.825 | 8.534 | 8.557 | 1,258,010 | -0.07(-0.80%) |
Dec 15, 2009 | 8.664 | 8.851 | 8.520 | 8.626 | 1,422,630 | -0.03(-0.37%) |
Dec 14, 2009 | 8.528 | 8.782 | 8.485 | 8.658 | 1,552,762 | -0.06(-0.73%) |
Dec 11, 2009 | 8.845 | 8.963 | 8.681 | 8.721 | 1,153,896 | -0.09(-0.98%) |
Dec 10, 2009 | 8.957 | 8.977 | 8.718 | 8.807 | 1,517,627 | -0.08(-0.91%) |
Dec 09, 2009 | 8.537 | 8.925 | 8.531 | 8.888 | 2,964,187 | +0.43(+5.03%) |
Dec 08, 2009 | 8.062 | 8.477 | 7.976 | 8.462 | 1,441,810 | +0.33(+4.10%) |
Dec 07, 2009 | 8.224 | 8.333 | 8.025 | 8.129 | 1,258,441 | -0.12(-1.46%) |
Dec 04, 2009 | 8.016 | 8.327 | 8.005 | 8.249 | 780,904 | +0.30(+3.73%) |
Dec 03, 2009 | 7.922 | 8.077 | 7.798 | 7.953 | 992,325 | +0.07(+0.88%) |
Dec 02, 2009 | 7.657 | 7.913 | 7.622 | 7.884 | 2,708,998 | +0.24(+3.16%) |
Dec 01, 2009 | 7.640 | 7.782 | 7.608 | 7.643 | 1,870,880 | +0.03(+0.34%) |
Nov 30, 2009 | 7.637 | 7.657 | 7.410 | 7.617 | 1,380,702 | -0.05(-0.64%) |
Nov 27, 2009 | 7.594 | 7.772 | 7.523 | 7.666 | 641,645 | -0.13(-1.70%) |
Nov 25, 2009 | 7.890 | 7.996 | 7.792 | 7.798 | 730,938 | -0.08(-1.02%) |
Nov 24, 2009 | 7.913 | 7.927 | 7.815 | 7.878 | 678,702 | -0.05(-0.65%) |
Nov 23, 2009 | 8.077 | 8.163 | 7.864 | 7.930 | 1,170,553 | -0.02(-0.29%) |
Nov 20, 2009 | 7.916 | 8.068 | 7.893 | 7.953 | 928,878 | -0.04(-0.47%) |
Nov 19, 2009 | 8.198 | 8.258 | 7.927 | 7.991 | 1,637,229 | -0.23(-2.80%) |
Nov 18, 2009 | 8.166 | 8.284 | 8.137 | 8.221 | 637,946 | +0.03(+0.39%) |
Nov 17, 2009 | 8.255 | 8.255 | 8.140 | 8.189 | 664,601 | -0.12(-1.42%) |
Nov 16, 2009 | 8.201 | 8.367 | 8.198 | 8.307 | 831,345 | +0.18(+2.23%) |
Nov 13, 2009 | 7.976 | 8.183 | 7.899 | 8.126 | 1,685,081 | -0.03(-0.35%) |
Nov 12, 2009 | 8.339 | 8.393 | 8.132 | 8.155 | 2,543,547 | -0.19(-2.24%) |
Nov 11, 2009 | 7.758 | 8.390 | 7.599 | 8.342 | 4,457,708 | +0.79(+10.52%) |
Nov 10, 2009 | 7.418 | 7.582 | 7.418 | 7.548 | 2,465,574 | +0.13(+1.71%) |
Nov 09, 2009 | 7.171 | 7.447 | 7.125 | 7.421 | 3,258,671 | +0.32(+4.50%) |
Nov 06, 2009 | 6.964 | 7.151 | 6.932 | 7.102 | 1,348,397 | +0.10(+1.40%) |
Nov 05, 2009 | 7.004 | 7.179 | 6.951 | 7.004 | 3,402,226 | +0.01(+0.12%) |
Nov 04, 2009 | 7.369 | 7.476 | 6.978 | 6.995 | 2,746,695 | -0.37(-5.00%) |
Nov 03, 2009 | 7.214 | 7.387 | 7.171 | 7.364 | 2,054,774 | +0.17(+2.40%) |
Nov 02, 2009 | 7.346 | 7.395 | 7.050 | 7.191 | 4,035,730 | -0.28(-3.81%) |
Oct 30, 2009 | 7.821 | 7.821 | 7.441 | 7.476 | 2,442,803 | -0.29(-3.74%) |
Oct 29, 2009 | 7.680 | 7.836 | 7.637 | 7.766 | 2,271,699 | +0.18(+2.35%) |
Oct 28, 2009 | 7.691 | 7.766 | 7.453 | 7.588 | 2,853,419 | -0.14(-1.79%) |
Oct 27, 2009 | 7.766 | 7.850 | 7.649 | 7.726 | 2,498,731 | -0.03(-0.41%) |
Oct 26, 2009 | 7.821 | 7.922 | 7.657 | 7.758 | 2,588,451 | -0.09(-1.21%) |
Oct 23, 2009 | 8.011 | 8.301 | 7.804 | 7.853 | 2,574,260 | -0.29(-3.59%) |
Oct 22, 2009 | 7.996 | 8.258 | 7.841 | 8.145 | 4,711,040 | -0.21(-2.52%) |
Oct 21, 2009 | 8.457 | 8.632 | 8.342 | 8.356 | 1,463,170 | -0.14(-1.63%) |
Oct 20, 2009 | 8.549 | 8.646 | 8.459 | 8.494 | 1,251,463 | -0.06(-0.74%) |
Oct 19, 2009 | 8.684 | 8.730 | 8.511 | 8.557 | 1,447,060 | -0.09(-1.10%) |
Oct 16, 2009 | 8.572 | 8.678 | 8.471 | 8.652 | 2,340,647 | +0.05(+0.60%) |
Oct 15, 2009 | 8.678 | 8.718 | 8.583 | 8.600 | 3,248,130 | -0.16(-1.87%) |
Oct 14, 2009 | 8.672 | 8.810 | 8.629 | 8.764 | 2,011,650 | +0.15(+1.74%) |
Oct 13, 2009 | 8.612 | 8.727 | 8.557 | 8.615 | 1,515,030 | -0.02(-0.27%) |
Oct 12, 2009 | 8.612 | 8.658 | 8.531 | 8.638 | 1,704,487 | +0.06(+0.74%) |
Oct 09, 2009 | 8.600 | 8.764 | 8.546 | 8.575 | 2,895,197 | -0.05(-0.63%) |
Oct 08, 2009 | 8.854 | 8.917 | 8.621 | 8.629 | 2,108,814 | -0.14(-1.57%) |
Oct 07, 2009 | 8.672 | 8.851 | 8.609 | 8.767 | 913,205 | +0.09(+0.99%) |
Oct 06, 2009 | 8.727 | 8.865 | 8.658 | 8.681 | 1,286,295 | +0.03(+0.37%) |
Oct 05, 2009 | 8.600 | 8.667 | 8.445 | 8.649 | 1,627,008 | +0.11(+1.25%) |
Oct 02, 2009 | 8.451 | 8.698 | 8.367 | 8.543 | 1,420,488 | +0.05(+0.58%) |
Oct 01, 2009 | 8.704 | 8.799 | 8.474 | 8.494 | 1,771,735 | -0.26(-2.96%) |
Sep 30, 2009 | 8.687 | 8.925 | 8.528 | 8.753 | 2,194,063 | +0.07(+0.83%) |
Sep 29, 2009 | 8.756 | 8.851 | 8.655 | 8.681 | 1,243,905 | -0.07(-0.85%) |
Sep 28, 2009 | 8.756 | 8.937 | 8.652 | 8.756 | 1,112,365 | +0.02(+0.23%) |
Sep 25, 2009 | 8.802 | 8.851 | 8.523 | 8.736 | 1,841,322 | -0.07(-0.75%) |
Sep 24, 2009 | 9.317 | 9.374 | 8.661 | 8.802 | 3,541,731 | -0.45(-4.85%) |
Sep 23, 2009 | 9.691 | 9.760 | 9.225 | 9.250 | 1,799,798 | -0.40(-4.11%) |
Sep 22, 2009 | 9.627 | 9.719 | 9.541 | 9.647 | 852,890 | +0.09(+0.90%) |
Sep 21, 2009 | 9.604 | 9.670 | 9.449 | 9.561 | 805,584 | -0.11(-1.10%) |
Sep 18, 2009 | 9.883 | 10.10 | 9.627 | 9.668 | 1,486,564 | -0.19(-1.93%) |
Sep 17, 2009 | 9.803 | 10.07 | 9.698 | 9.857 | 2,073,756 | +0.09(+0.91%) |
Sep 16, 2009 | 10.10 | 10.21 | 9.460 | 9.768 | 2,620,509 | -0.33(-3.25%) |
Sep 15, 2009 | 10.16 | 10.21 | 10.02 | 10.10 | 820,985 | -0.11(-1.07%) |
Sep 14, 2009 | 10.14 | 10.29 | 10.14 | 10.21 | 636,876 | -0.04(-0.37%) |
Sep 11, 2009 | 10.24 | 10.32 | 10.15 | 10.24 | 1,884,279 | +0.12(+1.19%) |
Sep 10, 2009 | 10.27 | 10.31 | 10.04 | 10.12 | 2,390,268 | -0.13(-1.24%) |
Sep 09, 2009 | 10.36 | 10.39 | 10.18 | 10.25 | 1,955,535 | -0.15(-1.41%) |
Sep 08, 2009 | 10.63 | 10.76 | 10.31 | 10.40 | 1,475,658 | -0.20(-1.90%) |
Sep 04, 2009 | 10.40 | 10.64 | 10.25 | 10.60 | 690,933 | +0.14(+1.35%) |
Sep 03, 2009 | 10.20 | 10.46 | 10.13 | 10.46 | 439,576 | +0.26(+2.51%) |
Sep 02, 2009 | 10.23 | 10.30 | 10.12 | 10.20 | 503,427 | -0.02(-0.22%) |
Sep 01, 2009 | 10.21 | 10.52 | 10.21 | 10.22 | 1,959,387 | -0.07(-0.67%) |
Aug 31, 2009 | 10.47 | 10.49 | 10.23 | 10.29 | 1,739,075 | -0.24(-2.32%) |
Aug 28, 2009 | 10.78 | 10.93 | 10.53 | 10.54 | 689,014 | -0.18(-1.72%) |
Aug 27, 2009 | 10.90 | 10.97 | 10.40 | 10.72 | 712,140 | -0.11(-1.04%) |
Aug 26, 2009 | 10.96 | 11.15 | 10.77 | 10.83 | 1,331,126 | -0.10(-0.95%) |
Aug 25, 2009 | 10.74 | 11.07 | 10.68 | 10.94 | 1,384,092 | +0.28(+2.67%) |
Aug 24, 2009 | 10.63 | 10.67 | 10.43 | 10.65 | 1,106,882 | +0.08(+0.79%) |
Aug 21, 2009 | 10.51 | 10.71 | 10.40 | 10.57 | 1,093,678 | +0.19(+1.86%) |
Aug 20, 2009 | 10.47 | 10.56 | 10.29 | 10.38 | 980,842 | -0.09(-0.88%) |
Aug 19, 2009 | 10.34 | 10.51 | 10.11 | 10.47 | 781,488 | +0.02(+0.22%) |
Aug 18, 2009 | 10.21 | 10.50 | 10.18 | 10.44 | 1,069,377 | +0.32(+3.13%) |
Aug 17, 2009 | 10.36 | 10.36 | 10.04 | 10.13 | 1,492,537 | -0.30(-2.87%) |
Aug 14, 2009 | 10.74 | 10.78 | 10.36 | 10.43 | 1,407,753 | -0.30(-2.76%) |
Aug 13, 2009 | 11.05 | 11.05 | 10.69 | 10.72 | 1,696,230 | -0.24(-2.20%) |
Aug 12, 2009 | 10.68 | 11.07 | 10.57 | 10.96 | 1,890,582 | +0.33(+3.06%) |
Aug 11, 2009 | 10.36 | 10.69 | 10.36 | 10.64 | 1,517,770 | +0.21(+2.01%) |
Aug 10, 2009 | 10.47 | 10.50 | 10.20 | 10.43 | 1,929,596 | -0.13(-1.25%) |
Aug 07, 2009 | 10.31 | 10.73 | 10.17 | 10.56 | 2,081,186 | +0.43(+4.20%) |
Aug 06, 2009 | 10.37 | 10.38 | 10.14 | 10.14 | 1,827,864 | -0.22(-2.11%) |
Aug 05, 2009 | 10.67 | 10.67 | 10.34 | 10.36 | 2,095,801 | -0.27(-2.57%) |
Aug 04, 2009 | 10.54 | 10.77 | 10.43 | 10.63 | 2,885,977 | +0.04(+0.38%) |
Aug 03, 2009 | 10.31 | 10.59 | 10.22 | 10.59 | 2,713,695 | +0.34(+3.31%) |
Jul 31, 2009 | 9.443 | 10.31 | 9.239 | 10.25 | 4,219,144 | +0.79(+8.40%) |
Jul 30, 2009 | 9.371 | 9.555 | 9.268 | 9.455 | 1,401,370 | +0.23(+2.49%) |
Jul 29, 2009 | 9.184 | 9.227 | 9.009 | 9.225 | 1,215,821 | -0.06(-0.68%) |
Jul 28, 2009 | 9.391 | 9.501 | 9.170 | 9.288 | 1,417,550 | -0.20(-2.06%) |
Jul 27, 2009 | 9.466 | 9.509 | 9.285 | 9.483 | 1,824,123 | +0.06(+0.67%) |
Jul 24, 2009 | 9.852 | 10.11 | 9.245 | 9.420 | 5,232,556 | -0.29(-2.96%) |
Jul 23, 2009 | 9.403 | 9.722 | 9.253 | 9.708 | 3,118,808 | +0.02(+0.24%) |
Jul 22, 2009 | 9.210 | 9.843 | 9.204 | 9.685 | 2,990,800 | +0.14(+1.42%) |
Jul 21, 2009 | 9.656 | 9.696 | 9.504 | 9.550 | 3,306,168 | -0.08(-0.87%) |
Jul 20, 2009 | 9.406 | 9.656 | 9.273 | 9.633 | 2,039,661 | +0.25(+2.64%) |
Jul 17, 2009 | 9.351 | 9.426 | 9.147 | 9.386 | 2,020,178 | +0.06(+0.65%) |
Jul 16, 2009 | 9.245 | 9.420 | 9.020 | 9.325 | 2,484,651 | +0.05(+0.50%) |
Jul 15, 2009 | 9.262 | 9.354 | 9.017 | 9.279 | 3,356,867 | +0.00(+0.00%) |
Jul 14, 2009 | 9.788 | 9.859 | 9.233 | 9.279 | 5,369,022 | -0.50(-5.09%) |
Jul 13, 2009 | 9.466 | 9.806 | 9.305 | 9.777 | 1,710,658 | +0.02(+0.21%) |
Jul 10, 2009 | 9.627 | 9.811 | 9.581 | 9.757 | 1,738,856 | +0.11(+1.16%) |
Jul 09, 2009 | 10.13 | 10.23 | 9.604 | 9.645 | 4,967,671 | -0.47(-4.64%) |
Jul 08, 2009 | 10.02 | 10.15 | 9.757 | 10.11 | 3,414,933 | +0.10(+1.03%) |
Jul 07, 2009 | 9.938 | 10.38 | 9.762 | 10.01 | 3,886,762 | +0.10(+0.99%) |
Jul 06, 2009 | 9.708 | 9.932 | 9.630 | 9.912 | 1,828,239 | +0.14(+1.47%) |
Jul 02, 2009 | 9.685 | 9.808 | 9.621 | 9.768 | 1,996,166 | -0.09(-0.90%) |
Jul 01, 2009 | 9.722 | 10.03 | 9.656 | 9.857 | 1,799,891 | +0.20(+2.09%) |
Jun 30, 2009 | 9.573 | 9.725 | 9.504 | 9.656 | 2,543,985 | +0.01(+0.12%) |
Jun 29, 2009 | 9.581 | 9.653 | 9.420 | 9.645 | 1,890,422 | +0.06(+0.63%) |
Jun 26, 2009 | 9.409 | 9.682 | 9.259 | 9.584 | 3,233,650 | +0.10(+1.03%) |
Jun 25, 2009 | 9.236 | 9.506 | 8.977 | 9.486 | 1,525,352 | +0.33(+3.58%) |
Jun 24, 2009 | 9.127 | 9.368 | 8.974 | 9.158 | 1,125,576 | +0.09(+1.05%) |
Jun 23, 2009 | 9.153 | 9.337 | 9.029 | 9.063 | 1,893,352 | -0.05(-0.54%) |
Jun 22, 2009 | 9.529 | 9.529 | 9.061 | 9.112 | 1,619,331 | -0.47(-4.86%) |
Jun 19, 2009 | 9.492 | 9.688 | 9.317 | 9.578 | 4,435,750 | +0.39(+4.29%) |
Jun 18, 2009 | 9.253 | 9.621 | 8.750 | 9.184 | 4,676,270 | +0.42(+4.76%) |
Jun 17, 2009 | 8.718 | 8.953 | 8.382 | 8.767 | 3,233,497 | +0.07(+0.86%) |
Jun 16, 2009 | 9.029 | 9.167 | 8.644 | 8.692 | 1,800,117 | -0.19(-2.17%) |
Jun 15, 2009 | 9.118 | 9.118 | 8.790 | 8.885 | 3,054,432 | -0.05(-0.52%) |
Jun 12, 2009 | 9.150 | 9.153 | 8.799 | 8.931 | 1,327,493 | -0.19(-2.05%) |
Jun 11, 2009 | 9.043 | 9.285 | 8.963 | 9.118 | 2,974,613 | +0.17(+1.93%) |
Jun 10, 2009 | 9.127 | 9.328 | 8.707 | 8.946 | 3,514,259 | -0.07(-0.80%) |
Jun 09, 2009 | 8.773 | 9.063 | 8.733 | 9.017 | 2,706,088 | +0.25(+2.89%) |
Jun 08, 2009 | 8.641 | 8.862 | 8.465 | 8.764 | 1,808,162 | +0.06(+0.73%) |
Jun 05, 2009 | 8.710 | 8.810 | 8.600 | 8.701 | 896,538 | +0.03(+0.30%) |
Jun 04, 2009 | 8.738 | 8.738 | 8.439 | 8.675 | 1,170,848 | +0.01(+0.17%) |
Jun 03, 2009 | 8.730 | 8.744 | 8.419 | 8.661 | 1,467,926 | -0.05(-0.59%) |
Jun 02, 2009 | 8.730 | 8.868 | 8.652 | 8.713 | 1,747,666 | -0.09(-0.98%) |
Jun 01, 2009 | 8.531 | 8.848 | 8.531 | 8.799 | 2,356,577 | +0.33(+3.87%) |
May 29, 2009 | 8.192 | 8.477 | 8.057 | 8.471 | 2,617,943 | +0.35(+4.25%) |
May 28, 2009 | 8.180 | 8.290 | 7.968 | 8.126 | 2,303,343 | -0.00(-0.04%) |
May 27, 2009 | 8.083 | 8.526 | 8.031 | 8.129 | 1,940,947 | -0.03(-0.42%) |
May 26, 2009 | 7.513 | 8.178 | 7.486 | 8.163 | 2,830,581 | +0.56(+7.30%) |
May 22, 2009 | 7.691 | 7.781 | 7.507 | 7.608 | 2,608,587 | -0.06(-0.75%) |
May 21, 2009 | 7.985 | 8.025 | 7.551 | 7.666 | 4,077,129 | -0.36(-4.51%) |
May 20, 2009 | 8.615 | 8.715 | 8.011 | 8.028 | 3,380,199 | -0.49(-5.77%) |
May 19, 2009 | 8.428 | 8.580 | 8.408 | 8.520 | 3,252,462 | +0.16(+1.96%) |
May 18, 2009 | 8.520 | 8.730 | 8.272 | 8.356 | 3,537,448 | -0.13(-1.49%) |
May 15, 2009 | 7.838 | 8.747 | 7.801 | 8.482 | 8,638,697 | +0.64(+8.18%) |
May 14, 2009 | 7.481 | 8.080 | 7.481 | 7.841 | 3,311,828 | +0.37(+4.93%) |
May 13, 2009 | 7.634 | 7.654 | 7.387 | 7.473 | 2,047,595 | -0.32(-4.13%) |
May 12, 2009 | 7.939 | 8.083 | 7.545 | 7.795 | 1,919,410 | -0.16(-1.95%) |
May 11, 2009 | 8.134 | 8.134 | 7.812 | 7.950 | 1,564,227 | -0.39(-4.62%) |
May 08, 2009 | 8.448 | 8.540 | 8.163 | 8.336 | 1,454,851 | -0.02(-0.21%) |
May 07, 2009 | 8.523 | 8.767 | 8.203 | 8.353 | 3,888,013 | -0.13(-1.56%) |
May 06, 2009 | 8.316 | 8.508 | 8.111 | 8.485 | 1,586,161 | +0.25(+3.00%) |
May 05, 2009 | 8.342 | 8.425 | 8.025 | 8.238 | 1,726,452 | -0.18(-2.09%) |
May 04, 2009 | 8.180 | 8.431 | 8.117 | 8.413 | 3,425,777 | +0.30(+3.65%) |
May 01, 2009 | 8.097 | 8.255 | 7.853 | 8.117 | 1,185,634 | +0.02(+0.25%) |
Apr 30, 2009 | 8.178 | 8.485 | 8.080 | 8.097 | 2,283,540 | -0.03(-0.32%) |
Apr 29, 2009 | 7.884 | 8.255 | 7.758 | 8.123 | 1,435,566 | +0.35(+4.55%) |
Apr 28, 2009 | 7.723 | 7.933 | 7.611 | 7.769 | 1,130,989 | -0.04(-0.55%) |
Apr 27, 2009 | 7.970 | 8.103 | 7.720 | 7.812 | 2,833,867 | -0.32(-3.93%) |
Apr 24, 2009 | 8.034 | 8.224 | 7.772 | 8.132 | 2,897,280 | +0.25(+3.18%) |
Apr 23, 2009 | 8.031 | 8.186 | 7.714 | 7.881 | 4,753,141 | -0.14(-1.69%) |
Apr 22, 2009 | 7.594 | 8.333 | 7.533 | 8.016 | 3,626,668 | +0.23(+2.92%) |
Apr 21, 2009 | 7.493 | 7.818 | 7.395 | 7.789 | 2,055,372 | +0.21(+2.73%) |
Apr 20, 2009 | 7.976 | 8.051 | 7.568 | 7.582 | 2,901,379 | -0.74(-8.88%) |
Apr 17, 2009 | 8.252 | 8.353 | 8.054 | 8.321 | 1,846,248 | +0.07(+0.84%) |
Apr 16, 2009 | 7.973 | 8.321 | 7.844 | 8.252 | 2,795,357 | +0.34(+4.33%) |
Apr 15, 2009 | 7.717 | 8.011 | 7.717 | 7.910 | 1,680,982 | +0.11(+1.36%) |
Apr 14, 2009 | 7.712 | 8.042 | 7.640 | 7.804 | 1,969,385 | -0.05(-0.66%) |
Apr 13, 2009 | 7.881 | 7.922 | 7.686 | 7.855 | 1,516,233 | -0.11(-1.41%) |
Apr 09, 2009 | 7.660 | 8.031 | 7.660 | 7.968 | 3,563,050 | +0.53(+7.16%) |
Apr 08, 2009 | 7.179 | 7.470 | 6.998 | 7.435 | 3,222,181 | +0.47(+6.69%) |
Apr 07, 2009 | 7.125 | 7.211 | 6.912 | 6.969 | 2,356,135 | -0.25(-3.47%) |
Apr 06, 2009 | 7.372 | 7.473 | 7.076 | 7.220 | 2,321,338 | -0.26(-3.42%) |
Apr 03, 2009 | 7.435 | 7.568 | 7.318 | 7.476 | 1,873,070 | +0.06(+0.78%) |
Apr 02, 2009 | 7.188 | 7.625 | 7.003 | 7.418 | 3,877,298 | +0.40(+5.74%) |
Apr 01, 2009 | 6.647 | 7.041 | 6.501 | 7.016 | 3,099,551 | +0.26(+3.83%) |
Mar 31, 2009 | 6.780 | 6.926 | 6.524 | 6.757 | 1,709,830 | +0.09(+1.38%) |
Mar 30, 2009 | 6.883 | 6.889 | 6.495 | 6.665 | 1,807,394 | -0.79(-10.64%) |
Mar 26, 2009 | 7.027 | 7.479 | 6.946 | 7.458 | 4,456,665 | +0.57(+8.27%) |
Mar 25, 2009 | 6.817 | 7.171 | 6.627 | 6.889 | 1,549,761 | +0.12(+1.70%) |
Mar 24, 2009 | 6.903 | 6.975 | 6.673 | 6.774 | 1,797,743 | -0.30(-4.19%) |
Mar 23, 2009 | 6.719 | 7.093 | 6.578 | 7.070 | 2,357,300 | +0.71(+11.22%) |
Mar 20, 2009 | 6.860 | 6.883 | 6.342 | 6.357 | 2,307,776 | -0.43(-6.28%) |
Mar 19, 2009 | 6.972 | 7.053 | 6.716 | 6.783 | 2,102,063 | -0.17(-2.44%) |
Mar 18, 2009 | 6.823 | 6.955 | 6.610 | 6.952 | 2,132,615 | +0.05(+0.71%) |
Mar 17, 2009 | 6.607 | 6.903 | 6.469 | 6.903 | 1,795,918 | +0.31(+4.71%) |
Mar 16, 2009 | 6.259 | 6.903 | 6.259 | 6.593 | 3,083,823 | +0.12(+1.91%) |
Mar 13, 2009 | 6.624 | 6.760 | 6.380 | 6.469 | 2,255,571 | -0.13(-1.96%) |
Mar 12, 2009 | 5.986 | 6.659 | 5.944 | 6.598 | 4,366,319 | +0.38(+6.06%) |
Mar 11, 2009 | 5.805 | 6.426 | 5.753 | 6.222 | 5,550,368 | +0.43(+7.51%) |
Mar 10, 2009 | 5.646 | 5.977 | 5.376 | 5.787 | 3,055,604 | +0.31(+5.67%) |
Mar 09, 2009 | 5.410 | 5.842 | 5.410 | 5.477 | 2,421,411 | -0.03(-0.47%) |
Mar 06, 2009 | 5.845 | 5.888 | 5.396 | 5.503 | 2,564,365 | -0.28(-4.87%) |
Mar 05, 2009 | 5.776 | 5.928 | 5.643 | 5.784 | 3,763,861 | -0.13(-2.24%) |
Mar 04, 2009 | 5.882 | 6.089 | 5.819 | 5.917 | 3,434,764 | +0.10(+1.73%) |
Mar 02, 2009 | 6.141 | 6.250 | 5.796 | 5.816 | 2,993,661 | -0.45(-7.21%) |
Feb 27, 2009 | 6.147 | 6.409 | 6.006 | 6.268 | 2,272,061 | -0.01(-0.14%) |
Feb 26, 2009 | 6.506 | 6.696 | 6.219 | 6.276 | 3,389,012 | -0.23(-3.49%) |
Feb 25, 2009 | 6.558 | 6.662 | 6.265 | 6.503 | 5,567,188 | -0.48(-6.88%) |
Feb 24, 2009 | 6.788 | 7.056 | 6.682 | 6.984 | 2,262,841 | +0.30(+4.43%) |
Feb 23, 2009 | 7.358 | 7.358 | 6.653 | 6.688 | 1,622,620 | -0.25(-3.65%) |
Feb 20, 2009 | 6.932 | 7.070 | 6.869 | 6.941 | 2,037,342 | -0.11(-1.51%) |
Feb 19, 2009 | 7.119 | 7.332 | 6.998 | 7.047 | 1,740,967 | -0.01(-0.08%) |
Feb 18, 2009 | 7.105 | 7.237 | 6.998 | 7.053 | 2,320,250 | +0.00(+0.04%) |
Feb 17, 2009 | 7.036 | 7.283 | 7.004 | 7.050 | 2,997,910 | -0.37(-4.96%) |
Feb 13, 2009 | 7.401 | 7.499 | 7.202 | 7.418 | 3,746,061 | -0.06(-0.81%) |
Feb 12, 2009 | 7.174 | 7.493 | 7.050 | 7.479 | 2,882,588 | +0.14(+1.84%) |
Feb 11, 2009 | 7.407 | 7.536 | 7.217 | 7.343 | 2,248,931 | +0.00(+0.04%) |
Feb 10, 2009 | 7.545 | 7.674 | 7.280 | 7.341 | 2,485,200 | -0.24(-3.11%) |
Feb 09, 2009 | 7.904 | 7.904 | 7.507 | 7.576 | 2,254,327 | -0.34(-4.29%) |
Feb 06, 2009 | 7.597 | 7.968 | 7.597 | 7.916 | 3,379,792 | +0.29(+3.85%) |
Feb 05, 2009 | 7.384 | 7.789 | 7.343 | 7.622 | 2,132,281 | +0.16(+2.08%) |
Feb 04, 2009 | 7.899 | 7.899 | 7.461 | 7.467 | 1,968,454 | -0.19(-2.52%) |
Feb 03, 2009 | 7.421 | 7.714 | 7.306 | 7.660 | 1,691,867 | +0.33(+4.51%) |