Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.51 | 15.53 | 14.51 | 14.55 | 21,903,402 | -0.93(-6.00%) |
Apr 29, 2010 | 15.14 | 15.54 | 15.10 | 15.48 | 13,096,730 | +0.41(+2.71%) |
Apr 28, 2010 | 15.10 | 15.35 | 14.76 | 15.07 | 16,731,342 | +0.08(+0.50%) |
Apr 27, 2010 | 15.41 | 15.51 | 14.95 | 15.00 | 1,975 | -0.59(-3.78%) |
Apr 26, 2010 | 15.64 | 15.84 | 15.52 | 15.58 | 17,262,376 | +0.01(+0.08%) |
Apr 23, 2010 | 15.42 | 15.58 | 15.27 | 15.57 | 13,218,245 | +0.22(+1.43%) |
Apr 22, 2010 | 14.59 | 15.40 | 14.51 | 15.35 | 19,325,816 | +0.65(+4.44%) |
Apr 21, 2010 | 14.47 | 14.71 | 14.21 | 14.70 | 29,124 | +0.27(+1.87%) |
Apr 20, 2010 | 14.44 | 14.64 | 14.32 | 14.43 | 11,114,955 | +0.07(+0.48%) |
Apr 19, 2010 | 14.36 | 14.54 | 13.95 | 14.36 | 14,692,690 | -0.05(-0.35%) |
Apr 16, 2010 | 14.79 | 14.89 | 14.35 | 14.41 | 16,110,431 | -0.49(-3.28%) |
Apr 15, 2010 | 14.97 | 15.13 | 14.86 | 14.90 | 14,270,568 | -0.13(-0.83%) |
Apr 14, 2010 | 14.67 | 15.03 | 14.53 | 15.03 | 15,439,621 | +0.45(+3.10%) |
Apr 13, 2010 | 14.40 | 14.67 | 14.37 | 14.58 | 11,404,483 | +0.19(+1.31%) |
Apr 12, 2010 | 14.74 | 14.79 | 14.37 | 14.39 | 13,010,739 | -0.36(-2.42%) |
Apr 09, 2010 | 14.18 | 14.76 | 14.12 | 14.74 | 15,825,056 | +0.54(+3.80%) |
Apr 08, 2010 | 13.92 | 14.26 | 13.85 | 14.21 | 18,144,210 | +0.12(+0.85%) |
Apr 07, 2010 | 14.20 | 14.39 | 13.94 | 14.09 | 17,615,376 | -0.09(-0.66%) |
Apr 06, 2010 | 14.27 | 14.31 | 14.07 | 14.18 | 10,106,764 | -0.02(-0.13%) |
Apr 05, 2010 | 14.05 | 14.34 | 13.95 | 14.20 | 15,800,767 | +0.19(+1.34%) |
Apr 01, 2010 | 13.79 | 14.01 | 14.01 | 14.01 | 12,419,817 | +0.36(+2.62%) |
Mar 31, 2010 | 13.75 | 13.88 | 13.58 | 13.65 | 14,210,741 | -0.22(-1.58%) |
Mar 30, 2010 | 13.56 | 13.97 | 13.44 | 13.87 | 16,309,196 | +0.30(+2.22%) |
Mar 29, 2010 | 13.72 | 13.79 | 13.55 | 13.57 | 9,436,462 | -0.05(-0.37%) |
Mar 26, 2010 | 13.55 | 13.80 | 13.50 | 13.62 | 8,693,894 | +0.14(+1.02%) |
Mar 25, 2010 | 13.62 | 13.86 | 13.48 | 13.48 | 10,337,012 | +0.00(+0.00%) |
Mar 24, 2010 | 13.63 | 13.71 | 13.40 | 13.48 | 10,487,200 | -0.23(-1.69%) |
Mar 23, 2010 | 13.87 | 13.90 | 13.43 | 13.72 | 20,040,458 | -0.08(-0.59%) |
Mar 22, 2010 | 12.97 | 13.83 | 12.95 | 13.80 | 25,283,246 | +0.70(+5.31%) |
Mar 19, 2010 | 13.46 | 13.48 | 13.05 | 13.10 | 17,358,446 | -0.31(-2.34%) |
Mar 18, 2010 | 13.50 | 13.57 | 13.29 | 13.41 | 10,961,975 | -0.12(-0.88%) |
Mar 17, 2010 | 13.67 | 13.68 | 13.39 | 13.53 | 11,233,446 | -0.04(-0.28%) |
Mar 16, 2010 | 13.55 | 13.60 | 13.43 | 13.57 | 8,841,382 | +0.05(+0.37%) |
Mar 15, 2010 | 13.47 | 13.58 | 13.43 | 13.52 | 18,083,876 | -0.12(-0.87%) |
Mar 12, 2010 | 13.37 | 13.67 | 13.30 | 13.64 | 21,356,354 | +0.43(+3.28%) |
Mar 11, 2010 | 13.10 | 13.35 | 13.05 | 13.21 | 12,310,974 | +0.08(+0.62%) |
Mar 10, 2010 | 12.93 | 13.34 | 12.88 | 13.13 | 16,980,340 | +0.19(+1.45%) |
Mar 09, 2010 | 13.13 | 13.18 | 12.80 | 12.94 | 14,855,207 | -0.23(-1.71%) |
Mar 08, 2010 | 13.04 | 13.25 | 12.90 | 13.16 | 20,896,730 | +0.37(+2.89%) |
Mar 05, 2010 | 12.53 | 12.89 | 12.48 | 12.79 | 18,960,810 | +0.36(+2.87%) |
Mar 04, 2010 | 12.53 | 12.84 | 12.40 | 12.44 | 33,443,334 | -0.09(-0.75%) |
Mar 03, 2010 | 12.48 | 12.57 | 12.39 | 12.53 | 20,565,418 | +0.02(+0.15%) |
Mar 02, 2010 | 12.49 | 12.54 | 12.24 | 12.51 | 24,571,082 | +0.14(+1.11%) |
Mar 01, 2010 | 12.02 | 12.49 | 12.00 | 12.38 | 21,578,632 | +0.39(+3.29%) |
Feb 26, 2010 | 12.06 | 12.11 | 11.91 | 11.98 | 18,174,840 | -0.08(-0.67%) |
Feb 25, 2010 | 11.98 | 12.13 | 11.91 | 12.06 | 26,627,180 | -0.15(-1.23%) |
Feb 24, 2010 | 11.62 | 12.23 | 11.62 | 12.21 | 24,368,156 | +0.53(+4.55%) |
Feb 23, 2010 | 11.51 | 11.80 | 11.44 | 11.68 | 22,763,288 | +0.13(+1.08%) |
Feb 22, 2010 | 11.64 | 11.79 | 11.47 | 11.56 | 26,547,302 | -0.04(-0.38%) |
Feb 19, 2010 | 11.31 | 11.65 | 11.31 | 11.60 | 13,283,850 | +0.24(+2.09%) |
Feb 18, 2010 | 11.17 | 11.44 | 11.06 | 11.36 | 15,424,455 | +0.14(+1.28%) |
Feb 17, 2010 | 11.16 | 11.32 | 11.11 | 11.22 | 13,564,591 | +0.03(+0.22%) |
Feb 16, 2010 | 10.82 | 11.21 | 10.82 | 11.19 | 15,987,788 | +0.36(+3.29%) |
Feb 12, 2010 | 10.58 | 10.84 | 10.84 | 10.84 | 13,037,334 | +0.12(+1.11%) |
Feb 11, 2010 | 10.44 | 10.72 | 10.34 | 10.72 | 13,401,772 | +0.24(+2.27%) |
Feb 10, 2010 | 10.46 | 10.57 | 10.33 | 10.48 | 16,033,350 | +0.03(+0.24%) |
Feb 09, 2010 | 10.30 | 10.56 | 10.21 | 10.45 | 15,445,474 | +0.14(+1.33%) |
Feb 08, 2010 | 10.30 | 10.44 | 10.16 | 10.32 | 17,750,612 | +0.04(+0.43%) |
Feb 05, 2010 | 10.43 | 10.46 | 9.886 | 10.27 | 24,155,146 | -0.16(-1.50%) |
Feb 04, 2010 | 10.53 | 10.67 | 10.27 | 10.43 | 41,275,872 | +0.27(+2.65%) |
Feb 03, 2010 | 10.02 | 10.19 | 9.943 | 10.16 | 14,388,659 | +0.02(+0.19%) |
Feb 02, 2010 | 9.942 | 10.21 | 9.867 | 10.14 | 18,364,820 | +0.41(+4.18%) |
Feb 01, 2010 | 9.767 | 9.961 | 9.598 | 9.735 | 33,610,096 | -0.23(-2.32%) |
Jan 29, 2010 | 10.09 | 10.21 | 9.961 | 9.967 | 21,660,984 | +0.09(+0.95%) |
Jan 28, 2010 | 9.886 | 9.986 | 9.717 | 9.873 | 18,536,698 | +0.07(+0.70%) |
Jan 27, 2010 | 9.848 | 9.979 | 9.673 | 9.804 | 14,611,781 | -0.09(-0.95%) |
Jan 26, 2010 | 9.723 | 10.05 | 9.629 | 9.898 | 20,101,602 | +0.18(+1.87%) |
Jan 25, 2010 | 9.867 | 9.929 | 9.685 | 9.717 | 14,247,385 | -0.03(-0.26%) |
Jan 22, 2010 | 9.886 | 10.08 | 9.673 | 9.742 | 23,374,938 | -0.11(-1.08%) |
Jan 21, 2010 | 10.31 | 10.47 | 9.829 | 9.848 | 24,607,938 | -0.44(-4.26%) |
Jan 20, 2010 | 10.37 | 10.42 | 10.20 | 10.29 | 13,329,748 | -0.16(-1.50%) |
Jan 19, 2010 | 10.34 | 10.48 | 10.34 | 10.44 | 9,909,597 | +0.09(+0.85%) |
Jan 15, 2010 | 10.33 | 10.35 | 10.35 | 10.35 | 12,564,877 | +0.03(+0.24%) |
Jan 14, 2010 | 10.22 | 10.36 | 10.12 | 10.33 | 11,611,085 | +0.04(+0.43%) |
Jan 13, 2010 | 10.29 | 10.49 | 10.25 | 10.29 | 18,025,994 | +0.04(+0.43%) |
Jan 12, 2010 | 10.27 | 10.40 | 10.14 | 10.24 | 14,823,313 | -0.16(-1.50%) |
Jan 11, 2010 | 10.71 | 10.71 | 10.25 | 10.40 | 20,937,086 | -0.19(-1.77%) |
Jan 08, 2010 | 10.72 | 10.76 | 10.54 | 10.59 | 21,126,378 | -0.36(-3.26%) |
Jan 07, 2010 | 10.97 | 11.05 | 10.61 | 10.94 | 31,869,312 | +0.24(+2.28%) |
Jan 06, 2010 | 10.61 | 10.82 | 10.55 | 10.70 | 21,162,500 | +0.15(+1.42%) |
Jan 05, 2010 | 10.65 | 10.77 | 10.50 | 10.55 | 15,873,165 | -0.13(-1.17%) |
Jan 04, 2010 | 10.57 | 10.86 | 10.51 | 10.67 | 14,101,930 | +0.19(+1.79%) |
Dec 31, 2009 | 10.77 | 10.49 | 10.49 | 10.49 | 8,201,997 | -0.29(-2.67%) |
Dec 30, 2009 | 10.95 | 11.04 | 10.74 | 10.77 | 9,855,916 | -0.27(-2.44%) |
Dec 29, 2009 | 11.16 | 11.20 | 10.86 | 11.04 | 9,844,683 | -0.07(-0.62%) |
Dec 28, 2009 | 11.03 | 11.31 | 11.02 | 11.11 | 13,712,148 | +0.12(+1.08%) |
Dec 24, 2009 | 11.09 | 11.19 | 10.97 | 10.99 | 3,695,867 | -0.10(-0.90%) |
Dec 23, 2009 | 10.89 | 11.12 | 10.79 | 11.09 | 11,395,009 | +0.18(+1.66%) |
Dec 22, 2009 | 11.07 | 11.07 | 10.81 | 10.91 | 12,295,793 | +0.09(+0.81%) |
Dec 21, 2009 | 10.61 | 11.03 | 10.43 | 10.82 | 19,890,402 | +0.21(+2.00%) |
Dec 18, 2009 | 10.67 | 10.76 | 10.42 | 10.61 | 21,638,484 | -0.03(-0.24%) |
Dec 17, 2009 | 10.64 | 10.95 | 10.55 | 10.64 | 20,848,422 | -0.16(-1.51%) |
Dec 16, 2009 | 10.63 | 10.94 | 10.63 | 10.80 | 17,458,432 | +0.21(+1.95%) |
Dec 15, 2009 | 10.77 | 10.88 | 10.54 | 10.59 | 15,094,714 | -0.34(-3.15%) |
Dec 14, 2009 | 10.93 | 10.95 | 10.82 | 10.94 | 17,862,914 | +0.29(+2.70%) |
Dec 11, 2009 | 10.26 | 10.71 | 10.17 | 10.65 | 26,197,114 | +0.59(+5.91%) |
Dec 10, 2009 | 10.24 | 10.45 | 10.01 | 10.05 | 21,193,670 | -0.13(-1.23%) |
Dec 09, 2009 | 10.35 | 10.35 | 10.01 | 10.18 | 18,342,328 | -0.07(-0.73%) |
Dec 08, 2009 | 10.22 | 10.35 | 10.03 | 10.25 | 17,802,648 | +0.01(+0.06%) |
Dec 07, 2009 | 10.06 | 10.29 | 10.00 | 10.25 | 19,533,386 | +0.25(+2.50%) |
Dec 04, 2009 | 10.05 | 10.37 | 9.773 | 9.998 | 26,861,180 | +0.11(+1.08%) |
Dec 03, 2009 | 9.936 | 10.03 | 9.685 | 9.892 | 38,218,088 | -0.31(-3.01%) |
Dec 02, 2009 | 10.06 | 10.22 | 10.04 | 10.20 | 22,116,428 | +0.18(+1.81%) |
Dec 01, 2009 | 10.28 | 10.39 | 9.986 | 10.02 | 28,328,930 | -0.19(-1.84%) |
Nov 30, 2009 | 10.70 | 10.70 | 9.936 | 10.20 | 41,219,916 | -0.41(-3.89%) |
Nov 27, 2009 | 10.67 | 10.84 | 10.50 | 10.62 | 12,810,536 | -0.37(-3.36%) |
Nov 25, 2009 | 10.79 | 11.01 | 10.71 | 10.99 | 11,710,501 | +0.34(+3.17%) |
Nov 24, 2009 | 10.50 | 10.75 | 10.47 | 10.65 | 18,107,818 | +0.18(+1.67%) |
Nov 23, 2009 | 10.88 | 10.96 | 10.42 | 10.47 | 21,842,360 | -0.23(-2.16%) |
Nov 20, 2009 | 10.76 | 10.97 | 10.42 | 10.71 | 16,729,293 | -0.17(-1.55%) |
Nov 19, 2009 | 10.97 | 11.07 | 10.75 | 10.87 | 12,558,378 | -0.18(-1.64%) |
Nov 18, 2009 | 11.14 | 11.27 | 11.02 | 11.06 | 17,613,310 | +0.02(+0.17%) |
Nov 17, 2009 | 11.23 | 11.50 | 10.91 | 11.04 | 24,049,548 | -0.33(-2.92%) |
Nov 16, 2009 | 11.41 | 11.57 | 11.29 | 11.37 | 17,970,454 | +0.10(+0.89%) |
Nov 13, 2009 | 11.11 | 11.35 | 10.98 | 11.27 | 20,360,916 | +0.32(+2.91%) |
Nov 12, 2009 | 11.29 | 11.48 | 10.92 | 10.95 | 30,183,426 | -0.23(-2.02%) |
Nov 11, 2009 | 11.52 | 11.67 | 11.02 | 11.17 | 88,177,392 | -0.98(-8.08%) |
Nov 10, 2009 | 12.35 | 12.37 | 11.93 | 12.16 | 20,891,292 | -0.03(-0.26%) |
Nov 09, 2009 | 12.30 | 12.30 | 12.06 | 12.19 | 15,548,862 | +0.19(+1.56%) |
Nov 06, 2009 | 11.56 | 12.03 | 11.44 | 12.00 | 28,265,386 | +0.87(+7.78%) |
Nov 05, 2009 | 10.94 | 11.31 | 10.54 | 11.13 | 26,542,702 | +0.12(+1.05%) |
Nov 04, 2009 | 11.21 | 11.31 | 10.99 | 11.02 | 22,580,012 | -0.10(-0.90%) |
Nov 03, 2009 | 10.90 | 11.34 | 10.70 | 11.12 | 24,213,792 | +0.04(+0.40%) |
Nov 02, 2009 | 11.07 | 11.51 | 10.70 | 11.07 | 27,599,678 | +0.08(+0.74%) |
Oct 30, 2009 | 11.56 | 11.57 | 10.91 | 10.99 | 19,343,828 | -0.50(-4.36%) |
Oct 29, 2009 | 11.24 | 11.56 | 11.11 | 11.49 | 17,574,834 | +0.44(+3.96%) |
Oct 28, 2009 | 11.34 | 11.60 | 10.97 | 11.06 | 19,623,060 | -0.38(-3.28%) |
Oct 27, 2009 | 11.60 | 11.69 | 11.29 | 11.43 | 16,285,876 | -0.16(-1.35%) |
Oct 26, 2009 | 11.84 | 12.06 | 11.52 | 11.59 | 14,349,160 | -0.22(-1.85%) |
Oct 23, 2009 | 11.98 | 12.03 | 11.78 | 11.81 | 15,123,683 | -0.37(-3.03%) |
Oct 22, 2009 | 11.88 | 12.31 | 11.81 | 12.18 | 22,969,672 | +0.36(+3.07%) |
Oct 21, 2009 | 12.33 | 12.59 | 11.79 | 11.81 | 25,681,356 | -0.56(-4.55%) |
Oct 20, 2009 | 12.41 | 12.57 | 12.31 | 12.38 | 18,366,812 | -0.33(-2.56%) |
Oct 19, 2009 | 12.46 | 12.81 | 12.44 | 12.70 | 11,517,046 | +0.30(+2.42%) |
Oct 16, 2009 | 12.46 | 12.56 | 12.18 | 12.40 | 14,461,843 | -0.20(-1.59%) |
Oct 15, 2009 | 12.91 | 13.04 | 12.48 | 12.60 | 21,520,270 | -0.36(-2.80%) |
Oct 14, 2009 | 12.63 | 12.98 | 12.54 | 12.96 | 15,773,981 | +0.61(+4.96%) |
Oct 13, 2009 | 12.22 | 12.74 | 12.14 | 12.35 | 23,974,464 | +0.08(+0.61%) |
Oct 12, 2009 | 12.19 | 12.29 | 12.08 | 12.28 | 12,748,856 | +0.29(+2.45%) |
Oct 09, 2009 | 12.23 | 12.26 | 11.95 | 11.98 | 13,117,374 | -0.24(-1.95%) |
Oct 08, 2009 | 11.71 | 12.27 | 11.50 | 12.22 | 25,491,290 | +0.59(+5.06%) |
Oct 07, 2009 | 11.66 | 11.84 | 11.47 | 11.63 | 15,331,205 | +0.04(+0.32%) |
Oct 06, 2009 | 11.56 | 11.93 | 11.48 | 11.59 | 15,995,505 | +0.14(+1.26%) |
Oct 05, 2009 | 11.01 | 11.48 | 10.95 | 11.45 | 18,523,828 | +0.56(+5.17%) |
Oct 02, 2009 | 10.57 | 10.97 | 10.57 | 10.89 | 23,618,156 | -0.02(-0.17%) |
Oct 01, 2009 | 11.35 | 11.50 | 10.89 | 10.91 | 24,523,190 | -0.54(-4.70%) |
Sep 30, 2009 | 11.43 | 11.58 | 11.04 | 11.44 | 16,599,002 | +0.02(+0.16%) |
Sep 29, 2009 | 11.27 | 11.60 | 11.27 | 11.42 | 15,277,251 | +0.17(+1.50%) |
Sep 28, 2009 | 11.22 | 11.40 | 11.09 | 11.26 | 9,975,659 | +0.13(+1.12%) |
Sep 25, 2009 | 11.15 | 11.21 | 10.93 | 11.13 | 15,320,086 | -0.14(-1.22%) |
Sep 24, 2009 | 11.63 | 11.63 | 11.11 | 11.27 | 16,982,754 | -0.26(-2.28%) |
Sep 23, 2009 | 11.83 | 11.89 | 11.49 | 11.53 | 19,862,392 | -0.21(-1.81%) |
Sep 22, 2009 | 11.77 | 11.99 | 11.60 | 11.74 | 27,084,130 | +0.61(+5.51%) |
Sep 21, 2009 | 11.16 | 11.38 | 10.92 | 11.13 | 18,010,476 | -0.15(-1.33%) |
Sep 18, 2009 | 11.10 | 11.32 | 10.83 | 11.28 | 13,578,194 | +0.25(+2.27%) |
Sep 17, 2009 | 10.91 | 11.42 | 10.81 | 11.03 | 19,658,068 | +0.12(+1.13%) |
Sep 16, 2009 | 11.07 | 11.14 | 10.82 | 10.91 | 18,457,374 | -0.11(-1.01%) |
Sep 15, 2009 | 10.63 | 11.26 | 10.61 | 11.02 | 32,570,954 | +0.49(+4.64%) |
Sep 14, 2009 | 9.961 | 10.56 | 9.879 | 10.53 | 16,334,372 | +0.48(+4.73%) |
Sep 11, 2009 | 10.19 | 10.21 | 9.984 | 10.05 | 14,247,506 | -0.10(-0.99%) |
Sep 10, 2009 | 10.08 | 10.20 | 9.948 | 10.15 | 12,286,662 | +0.14(+1.37%) |
Sep 09, 2009 | 9.698 | 10.09 | 9.504 | 10.02 | 22,476,230 | +0.34(+3.49%) |
Sep 08, 2009 | 9.535 | 9.754 | 9.529 | 9.679 | 14,865,938 | +0.16(+1.71%) |
Sep 04, 2009 | 9.354 | 9.541 | 9.229 | 9.516 | 10,736,926 | +0.16(+1.74%) |
Sep 03, 2009 | 9.366 | 9.529 | 9.172 | 9.354 | 21,055,648 | +0.13(+1.36%) |
Sep 02, 2009 | 9.385 | 9.460 | 9.141 | 9.229 | 21,369,244 | -0.26(-2.70%) |
Sep 01, 2009 | 9.604 | 10.07 | 9.441 | 9.485 | 22,230,128 | -0.23(-2.32%) |
Aug 31, 2009 | 9.848 | 9.879 | 9.573 | 9.710 | 12,340,264 | -0.24(-2.45%) |
Aug 28, 2009 | 9.911 | 9.973 | 9.717 | 9.954 | 14,218,174 | +0.16(+1.66%) |
Aug 27, 2009 | 9.810 | 9.868 | 9.510 | 9.792 | 10,539,544 | -0.03(-0.25%) |
Aug 26, 2009 | 9.892 | 10.04 | 9.710 | 9.817 | 14,754,078 | -0.10(-1.01%) |
Aug 25, 2009 | 9.679 | 10.19 | 9.566 | 9.917 | 22,526,812 | +0.33(+3.46%) |
Aug 24, 2009 | 9.641 | 9.767 | 9.554 | 9.585 | 12,485,118 | -0.02(-0.20%) |
Aug 21, 2009 | 9.435 | 9.754 | 9.329 | 9.604 | 17,894,056 | +0.29(+3.09%) |
Aug 20, 2009 | 9.166 | 9.379 | 9.060 | 9.316 | 16,701,645 | +0.17(+1.85%) |
Aug 19, 2009 | 8.947 | 9.178 | 8.816 | 9.147 | 18,886,154 | +0.06(+0.62%) |
Aug 18, 2009 | 9.122 | 9.197 | 8.766 | 9.091 | 21,766,020 | +0.01(+0.07%) |
Aug 17, 2009 | 9.266 | 9.366 | 8.953 | 9.085 | 24,604,784 | -0.49(-5.16%) |
Aug 14, 2009 | 10.10 | 10.20 | 9.491 | 9.579 | 22,424,914 | -0.53(-5.20%) |
Aug 13, 2009 | 10.26 | 10.35 | 9.929 | 10.10 | 31,331,560 | -0.16(-1.52%) |
Aug 12, 2009 | 9.635 | 10.41 | 9.591 | 10.26 | 41,859,788 | +0.58(+6.01%) |
Aug 11, 2009 | 9.548 | 9.904 | 9.347 | 9.679 | 25,502,606 | +0.15(+1.58%) |
Aug 10, 2009 | 9.998 | 10.05 | 9.385 | 9.529 | 22,348,052 | -0.48(-4.75%) |
Aug 07, 2009 | 9.491 | 10.09 | 9.366 | 10.00 | 21,718,150 | +0.61(+6.53%) |
Aug 06, 2009 | 9.335 | 9.973 | 9.222 | 9.391 | 29,581,372 | +0.49(+5.56%) |
Aug 05, 2009 | 8.703 | 8.978 | 8.493 | 8.897 | 18,639,316 | +0.13(+1.50%) |
Aug 04, 2009 | 8.997 | 9.072 | 8.716 | 8.766 | 14,280,911 | -0.29(-3.25%) |
Aug 03, 2009 | 8.853 | 9.122 | 8.690 | 9.060 | 17,092,638 | +0.36(+4.10%) |
Jul 31, 2009 | 8.609 | 8.834 | 8.503 | 8.703 | 14,150,239 | +0.19(+2.20%) |
Jul 30, 2009 | 8.440 | 8.709 | 8.396 | 8.515 | 10,046,705 | +0.21(+2.48%) |
Jul 29, 2009 | 8.278 | 8.559 | 8.140 | 8.309 | 10,935,864 | -0.03(-0.38%) |
Jul 28, 2009 | 8.121 | 8.353 | 8.121 | 8.340 | 12,390,095 | +0.08(+0.91%) |
Jul 27, 2009 | 8.440 | 8.490 | 8.159 | 8.265 | 13,342,755 | -0.23(-2.65%) |
Jul 24, 2009 | 8.227 | 8.522 | 8.071 | 8.490 | 16,738,038 | +0.18(+2.18%) |
Jul 23, 2009 | 7.921 | 8.590 | 7.827 | 8.309 | 29,114,872 | +0.38(+4.81%) |
Jul 22, 2009 | 7.727 | 8.077 | 7.602 | 7.927 | 14,496,526 | +0.16(+2.10%) |
Jul 21, 2009 | 8.034 | 8.090 | 7.602 | 7.764 | 14,239,558 | -0.19(-2.44%) |
Jul 20, 2009 | 7.502 | 7.996 | 7.502 | 7.958 | 18,017,072 | +0.51(+6.80%) |
Jul 17, 2009 | 7.352 | 7.520 | 7.251 | 7.452 | 13,047,933 | +0.08(+1.02%) |
Jul 16, 2009 | 7.389 | 7.452 | 7.145 | 7.377 | 14,302,390 | -0.09(-1.17%) |
Jul 15, 2009 | 7.026 | 7.520 | 6.951 | 7.464 | 23,288,080 | +0.57(+8.26%) |
Jul 14, 2009 | 6.701 | 6.914 | 6.538 | 6.895 | 13,664,341 | +0.23(+3.47%) |
Jul 13, 2009 | 6.557 | 6.701 | 6.513 | 6.663 | 17,755,610 | +0.03(+0.38%) |
Jul 10, 2009 | 6.632 | 6.820 | 6.588 | 6.638 | 16,093,120 | -0.01(-0.19%) |
Jul 09, 2009 | 6.726 | 6.945 | 6.635 | 6.651 | 19,651,292 | -0.04(-0.56%) |
Jul 08, 2009 | 6.788 | 6.857 | 6.576 | 6.688 | 16,557,237 | -0.06(-0.93%) |
Jul 07, 2009 | 6.926 | 6.951 | 6.738 | 6.751 | 9,874,242 | -0.17(-2.44%) |
Jul 06, 2009 | 6.795 | 7.076 | 6.726 | 6.920 | 15,940,499 | +0.04(+0.55%) |
Jul 02, 2009 | 7.195 | 7.245 | 6.882 | 6.882 | 12,837,860 | -0.46(-6.30%) |
Jul 01, 2009 | 7.439 | 7.633 | 7.320 | 7.345 | 9,659,579 | -0.01(-0.17%) |
Jun 30, 2009 | 7.483 | 7.564 | 7.195 | 7.358 | 12,491,574 | -0.11(-1.51%) |
Jun 29, 2009 | 7.345 | 7.564 | 7.245 | 7.470 | 15,027,053 | +0.17(+2.31%) |
Jun 26, 2009 | 7.439 | 7.483 | 7.230 | 7.302 | 9,453,268 | -0.10(-1.35%) |
Jun 25, 2009 | 7.345 | 7.489 | 7.270 | 7.402 | 15,891,286 | +0.28(+3.86%) |
Jun 24, 2009 | 6.889 | 7.258 | 6.832 | 7.126 | 19,130,172 | +0.31(+4.59%) |
Jun 23, 2009 | 7.114 | 7.158 | 6.763 | 6.813 | 23,750,158 | -0.30(-4.22%) |
Jun 22, 2009 | 6.939 | 7.189 | 6.760 | 7.114 | 26,811,592 | -0.01(-0.18%) |
Jun 19, 2009 | 6.695 | 7.158 | 6.695 | 7.126 | 29,547,558 | +0.48(+7.15%) |
Jun 18, 2009 | 7.051 | 7.064 | 6.551 | 6.651 | 25,970,530 | -0.38(-5.34%) |
Jun 17, 2009 | 6.995 | 7.245 | 6.770 | 7.026 | 27,137,564 | -0.01(-0.18%) |
Jun 16, 2009 | 7.495 | 7.514 | 6.920 | 7.039 | 20,316,176 | -0.42(-5.62%) |
Jun 15, 2009 | 7.677 | 7.677 | 7.352 | 7.458 | 14,889,889 | -0.38(-4.87%) |
Jun 12, 2009 | 7.502 | 7.871 | 7.327 | 7.840 | 19,315,324 | +0.33(+4.42%) |
Jun 11, 2009 | 7.896 | 7.958 | 7.495 | 7.508 | 18,708,190 | -0.39(-4.99%) |
Jun 10, 2009 | 8.127 | 8.184 | 7.617 | 7.902 | 16,104,725 | -0.12(-1.48%) |
Jun 09, 2009 | 8.021 | 8.109 | 7.883 | 8.021 | 10,267,212 | +0.03(+0.39%) |
Jun 08, 2009 | 7.858 | 8.102 | 7.752 | 7.990 | 11,349,441 | -0.03(-0.31%) |
Jun 05, 2009 | 8.340 | 8.365 | 7.877 | 8.015 | 15,794,883 | -0.04(-0.54%) |
Jun 04, 2009 | 8.246 | 8.321 | 7.790 | 8.059 | 18,584,104 | -0.28(-3.30%) |
Jun 03, 2009 | 8.553 | 8.565 | 8.084 | 8.334 | 19,868,830 | -0.34(-3.97%) |
Jun 02, 2009 | 8.290 | 8.791 | 8.165 | 8.678 | 24,798,010 | +0.27(+3.20%) |
Jun 01, 2009 | 7.445 | 8.472 | 7.445 | 8.409 | 33,891,008 | +1.10(+15.07%) |
May 29, 2009 | 7.120 | 7.308 | 6.982 | 7.308 | 14,974,047 | +0.32(+4.57%) |
May 28, 2009 | 7.333 | 7.370 | 6.901 | 6.989 | 18,412,748 | -0.24(-3.37%) |
May 27, 2009 | 7.327 | 7.658 | 7.170 | 7.233 | 16,659,728 | -0.18(-2.45%) |
May 26, 2009 | 6.882 | 7.477 | 6.851 | 7.414 | 15,879,195 | +0.41(+5.90%) |
May 22, 2009 | 7.133 | 7.233 | 6.851 | 7.001 | 11,467,986 | -0.06(-0.80%) |
May 21, 2009 | 7.289 | 7.364 | 6.945 | 7.058 | 16,922,496 | -0.36(-4.89%) |
May 20, 2009 | 7.840 | 8.096 | 7.377 | 7.420 | 20,610,334 | -0.28(-3.66%) |
May 19, 2009 | 7.671 | 7.858 | 7.458 | 7.702 | 20,323,766 | +0.11(+1.40%) |
May 18, 2009 | 7.558 | 7.689 | 7.414 | 7.596 | 26,371,308 | +0.51(+7.15%) |
May 15, 2009 | 7.089 | 7.477 | 6.995 | 7.089 | 21,740,390 | +0.01(+0.09%) |
May 14, 2009 | 7.295 | 7.433 | 7.032 | 7.083 | 27,097,628 | -0.13(-1.74%) |
May 13, 2009 | 7.508 | 7.564 | 7.133 | 7.208 | 24,852,244 | -0.52(-6.72%) |
May 12, 2009 | 8.021 | 8.127 | 7.546 | 7.727 | 21,970,730 | -0.21(-2.68%) |
May 11, 2009 | 7.796 | 8.134 | 7.608 | 7.940 | 21,114,586 | -0.09(-1.09%) |
May 08, 2009 | 8.121 | 8.415 | 7.840 | 8.027 | 24,705,706 | +0.08(+1.02%) |
May 07, 2009 | 8.834 | 8.934 | 7.896 | 7.946 | 32,614,132 | -0.64(-7.50%) |
May 06, 2009 | 9.304 | 9.541 | 8.446 | 8.590 | 31,554,872 | -0.54(-5.96%) |
May 05, 2009 | 9.191 | 9.566 | 9.047 | 9.135 | 24,361,230 | -0.10(-1.08%) |
May 04, 2009 | 8.559 | 9.335 | 8.478 | 9.235 | 24,274,736 | +0.78(+9.25%) |