Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.29 | 15.38 | 14.45 | 14.46 | 13,772,258 | -0.68(-4.50%) |
Apr 29, 2010 | 15.14 | 15.76 | 15.02 | 15.14 | 15,802,225 | +0.44(+3.02%) |
Apr 28, 2010 | 14.69 | 14.96 | 14.52 | 14.70 | 11,032,040 | +0.07(+0.48%) |
Apr 27, 2010 | 15.31 | 15.31 | 14.55 | 14.63 | 11,944,239 | -0.74(-4.79%) |
Apr 26, 2010 | 15.50 | 15.82 | 15.21 | 15.36 | 10,901,509 | -0.12(-0.77%) |
Apr 23, 2010 | 15.36 | 15.57 | 15.23 | 15.48 | 8,478,949 | +0.14(+0.92%) |
Apr 22, 2010 | 15.05 | 15.37 | 14.91 | 15.34 | 7,706,734 | +0.11(+0.71%) |
Apr 21, 2010 | 15.23 | 15.37 | 14.85 | 15.23 | 34,747 | +0.41(+2.74%) |
Apr 20, 2010 | 14.98 | 15.17 | 14.72 | 14.83 | 13,710,966 | -0.01(-0.07%) |
Apr 19, 2010 | 14.95 | 15.05 | 14.55 | 14.84 | 10,838,449 | -0.22(-1.47%) |
Apr 16, 2010 | 15.11 | 15.45 | 14.84 | 15.06 | 15,406,308 | -0.14(-0.89%) |
Apr 15, 2010 | 15.10 | 15.40 | 15.04 | 15.20 | 10,502,206 | +0.00(+0.00%) |
Apr 14, 2010 | 14.83 | 15.22 | 14.83 | 15.20 | 9,969,485 | +0.47(+3.20%) |
Apr 13, 2010 | 14.64 | 14.77 | 14.52 | 14.72 | 10,822,039 | +0.05(+0.33%) |
Apr 12, 2010 | 14.94 | 14.94 | 14.57 | 14.68 | 11,219,704 | -0.18(-1.20%) |
Apr 09, 2010 | 14.83 | 14.98 | 14.62 | 14.85 | 9,691,402 | +0.03(+0.18%) |
Apr 08, 2010 | 14.49 | 14.87 | 14.32 | 14.83 | 14,534,084 | +0.22(+1.52%) |
Apr 07, 2010 | 14.09 | 14.78 | 14.09 | 14.61 | 26,327,640 | +0.59(+4.25%) |
Apr 06, 2010 | 13.69 | 14.02 | 13.63 | 14.01 | 14,556,369 | +0.19(+1.37%) |
Apr 05, 2010 | 13.72 | 13.83 | 13.63 | 13.82 | 10,889,831 | +0.17(+1.27%) |
Apr 01, 2010 | 13.43 | 13.65 | 13.65 | 13.65 | 11,724,981 | +0.34(+2.56%) |
Mar 31, 2010 | 13.58 | 13.58 | 13.26 | 13.31 | 10,361,515 | -0.35(-2.57%) |
Mar 30, 2010 | 13.65 | 13.80 | 13.46 | 13.66 | 7,787,609 | +0.06(+0.44%) |
Mar 29, 2010 | 13.65 | 13.78 | 13.55 | 13.60 | 12,036,857 | +0.09(+0.64%) |
Mar 26, 2010 | 13.72 | 13.86 | 13.49 | 13.51 | 16,829,210 | -0.12(-0.87%) |
Mar 25, 2010 | 14.33 | 14.37 | 13.63 | 13.63 | 14,532,937 | -0.54(-3.81%) |
Mar 24, 2010 | 14.11 | 14.31 | 13.96 | 14.17 | 16,952,872 | +0.03(+0.19%) |
Mar 23, 2010 | 14.09 | 14.17 | 13.95 | 14.15 | 16,458,442 | +0.32(+2.35%) |
Mar 22, 2010 | 13.96 | 14.15 | 13.82 | 13.82 | 14,907,832 | -0.14(-1.01%) |
Mar 19, 2010 | 14.44 | 14.45 | 13.92 | 13.96 | 12,740,116 | -0.32(-2.27%) |
Mar 18, 2010 | 14.52 | 14.60 | 14.14 | 14.29 | 12,921,747 | -0.32(-2.22%) |
Mar 17, 2010 | 13.78 | 14.76 | 13.78 | 14.61 | 28,918,380 | +0.89(+6.46%) |
Mar 16, 2010 | 13.58 | 13.79 | 13.54 | 13.72 | 14,698,972 | +0.25(+1.89%) |
Mar 15, 2010 | 13.41 | 13.50 | 13.38 | 13.47 | 8,892,508 | -0.23(-1.70%) |
Mar 12, 2010 | 13.76 | 13.90 | 13.65 | 13.70 | 11,363,486 | +0.08(+0.56%) |
Mar 11, 2010 | 13.52 | 13.64 | 13.41 | 13.63 | 10,912,290 | +0.05(+0.36%) |
Mar 10, 2010 | 13.56 | 13.79 | 13.45 | 13.58 | 8,944,350 | +0.01(+0.08%) |
Mar 09, 2010 | 13.60 | 13.76 | 13.48 | 13.57 | 10,781,476 | -0.09(-0.63%) |
Mar 08, 2010 | 13.71 | 13.75 | 13.50 | 13.65 | 8,161,002 | -0.05(-0.39%) |
Mar 05, 2010 | 13.62 | 13.80 | 13.56 | 13.71 | 11,128,045 | +0.20(+1.48%) |
Mar 04, 2010 | 13.63 | 13.79 | 13.29 | 13.51 | 8,140,768 | -0.12(-0.87%) |
Mar 03, 2010 | 13.58 | 13.84 | 13.47 | 13.63 | 11,524,959 | +0.09(+0.68%) |
Mar 02, 2010 | 13.18 | 13.61 | 12.71 | 13.54 | 15,950,245 | +0.46(+3.51%) |
Mar 01, 2010 | 12.65 | 13.09 | 12.60 | 13.08 | 11,007,698 | +0.55(+4.36%) |
Feb 26, 2010 | 12.92 | 12.96 | 12.50 | 12.53 | 12,379,629 | -0.39(-3.01%) |
Feb 25, 2010 | 12.81 | 12.99 | 12.59 | 12.92 | 9,645,306 | +0.00(+0.00%) |
Feb 24, 2010 | 12.98 | 13.15 | 12.85 | 12.92 | 7,388,633 | -0.07(-0.50%) |
Feb 23, 2010 | 12.99 | 13.45 | 12.91 | 12.98 | 12,955,736 | +0.01(+0.08%) |
Feb 22, 2010 | 13.12 | 13.22 | 12.61 | 12.97 | 9,950,628 | -0.14(-1.07%) |
Feb 19, 2010 | 12.99 | 13.30 | 12.90 | 13.11 | 8,430,203 | +0.01(+0.08%) |
Feb 18, 2010 | 12.74 | 13.22 | 12.71 | 13.10 | 8,762,254 | +0.28(+2.19%) |
Feb 17, 2010 | 13.01 | 13.23 | 12.73 | 12.82 | 11,059,856 | -0.21(-1.62%) |
Feb 16, 2010 | 12.31 | 13.06 | 12.31 | 13.03 | 18,929,320 | +0.83(+6.78%) |
Feb 12, 2010 | 12.00 | 12.21 | 12.21 | 12.21 | 12,470,414 | +0.11(+0.89%) |
Feb 11, 2010 | 12.05 | 12.25 | 11.99 | 12.10 | 12,698,768 | -0.01(-0.07%) |
Feb 10, 2010 | 12.38 | 12.43 | 11.91 | 12.10 | 11,046,535 | -0.28(-2.23%) |
Feb 09, 2010 | 12.35 | 12.59 | 12.15 | 12.38 | 12,504,558 | +0.12(+0.97%) |
Feb 08, 2010 | 12.21 | 12.45 | 11.95 | 12.26 | 13,821,752 | +0.02(+0.13%) |
Feb 05, 2010 | 11.96 | 12.28 | 11.70 | 12.25 | 21,887,072 | +0.28(+2.35%) |
Feb 04, 2010 | 12.30 | 12.30 | 11.80 | 11.96 | 18,081,078 | -0.06(-0.54%) |
Feb 03, 2010 | 12.26 | 12.55 | 11.95 | 12.03 | 28,197,048 | -0.95(-7.29%) |
Feb 02, 2010 | 12.93 | 13.14 | 12.77 | 12.97 | 11,871,740 | +0.32(+2.52%) |
Feb 01, 2010 | 12.55 | 12.93 | 12.42 | 12.66 | 10,278,995 | +0.28(+2.27%) |
Jan 29, 2010 | 12.57 | 12.71 | 12.33 | 12.38 | 7,815,589 | -0.09(-0.69%) |
Jan 28, 2010 | 12.98 | 12.98 | 12.22 | 12.46 | 12,496,210 | -0.44(-3.39%) |
Jan 27, 2010 | 13.15 | 13.15 | 12.49 | 12.90 | 14,094,235 | -0.32(-2.41%) |
Jan 26, 2010 | 13.09 | 13.45 | 13.07 | 13.22 | 8,087,130 | -0.02(-0.12%) |
Jan 25, 2010 | 13.55 | 13.73 | 13.21 | 13.23 | 9,053,822 | +0.04(+0.29%) |
Jan 22, 2010 | 13.26 | 13.51 | 12.86 | 13.20 | 15,904,279 | -0.01(-0.08%) |
Jan 21, 2010 | 14.25 | 14.30 | 13.20 | 13.21 | 13,940,991 | -0.99(-6.96%) |
Jan 20, 2010 | 14.38 | 14.47 | 14.02 | 14.20 | 6,589,556 | -0.37(-2.52%) |
Jan 19, 2010 | 14.11 | 14.58 | 14.00 | 14.56 | 8,447,434 | +0.48(+3.37%) |
Jan 15, 2010 | 14.15 | 14.09 | 14.09 | 14.09 | 9,095,694 | -0.08(-0.57%) |
Jan 14, 2010 | 14.36 | 14.37 | 14.09 | 14.17 | 6,027,861 | -0.21(-1.47%) |
Jan 13, 2010 | 14.45 | 14.60 | 14.25 | 14.38 | 6,789,418 | -0.03(-0.22%) |
Jan 12, 2010 | 14.20 | 14.87 | 14.20 | 14.41 | 14,828,672 | +0.04(+0.26%) |
Jan 11, 2010 | 14.71 | 14.71 | 14.24 | 14.37 | 8,148,340 | -0.17(-1.19%) |
Jan 08, 2010 | 14.45 | 14.60 | 14.17 | 14.55 | 8,388,200 | +0.09(+0.64%) |
Jan 07, 2010 | 14.95 | 14.96 | 14.41 | 14.45 | 12,916,622 | -0.57(-3.81%) |
Jan 06, 2010 | 14.94 | 15.45 | 14.92 | 15.03 | 10,707,670 | -0.17(-1.14%) |
Jan 05, 2010 | 14.68 | 15.37 | 14.59 | 15.20 | 9,584,259 | +0.52(+3.53%) |
Jan 04, 2010 | 14.69 | 14.83 | 14.61 | 14.68 | 7,366,578 | +0.22(+1.49%) |
Dec 31, 2009 | 14.69 | 14.47 | 14.47 | 14.47 | 2,787,339 | -0.24(-1.65%) |
Dec 30, 2009 | 14.63 | 14.76 | 14.55 | 14.71 | 5,020,132 | +0.01(+0.04%) |
Dec 29, 2009 | 14.78 | 14.95 | 14.61 | 14.70 | 2,948,416 | -0.03(-0.22%) |
Dec 28, 2009 | 14.85 | 14.95 | 14.60 | 14.74 | 3,136,728 | -0.09(-0.62%) |
Dec 24, 2009 | 14.96 | 14.99 | 14.76 | 14.83 | 1,547,541 | -0.11(-0.76%) |
Dec 23, 2009 | 14.81 | 15.01 | 14.72 | 14.94 | 3,776,213 | +0.14(+0.95%) |
Dec 22, 2009 | 14.68 | 14.85 | 14.58 | 14.80 | 4,787,971 | +0.21(+1.44%) |
Dec 21, 2009 | 14.48 | 14.83 | 14.46 | 14.59 | 6,645,858 | +0.19(+1.31%) |
Dec 18, 2009 | 14.17 | 14.43 | 14.05 | 14.40 | 12,414,206 | +0.25(+1.79%) |
Dec 17, 2009 | 14.09 | 14.41 | 14.01 | 14.15 | 7,854,850 | -0.21(-1.47%) |
Dec 16, 2009 | 14.14 | 14.54 | 14.14 | 14.36 | 8,888,278 | +0.24(+1.72%) |
Dec 15, 2009 | 14.23 | 14.36 | 14.07 | 14.11 | 5,438,916 | -0.11(-0.80%) |
Dec 14, 2009 | 14.20 | 14.29 | 14.11 | 14.23 | 7,005,581 | +0.30(+2.13%) |
Dec 11, 2009 | 14.00 | 14.09 | 13.65 | 13.93 | 6,853,764 | -0.33(-2.28%) |
Dec 10, 2009 | 14.25 | 14.27 | 13.88 | 14.26 | 8,027,544 | +0.10(+0.70%) |
Dec 09, 2009 | 13.91 | 14.18 | 13.79 | 14.16 | 10,126,011 | +0.25(+1.83%) |
Dec 08, 2009 | 13.89 | 14.12 | 13.75 | 13.90 | 9,731,988 | -0.09(-0.62%) |
Dec 07, 2009 | 13.88 | 14.09 | 13.83 | 13.99 | 9,618,590 | +0.02(+0.15%) |
Dec 04, 2009 | 14.09 | 14.58 | 13.68 | 13.97 | 11,653,921 | +0.21(+1.49%) |
Dec 03, 2009 | 14.06 | 14.22 | 13.75 | 13.76 | 12,213,979 | -0.29(-2.04%) |
Dec 02, 2009 | 14.03 | 14.26 | 13.96 | 14.05 | 11,008,096 | +0.00(+0.00%) |
Dec 01, 2009 | 13.94 | 14.37 | 13.93 | 14.05 | 15,724,618 | +0.30(+2.20%) |
Nov 30, 2009 | 13.40 | 13.79 | 13.34 | 13.75 | 8,183,223 | +0.32(+2.41%) |
Nov 27, 2009 | 13.45 | 13.62 | 13.27 | 13.42 | 3,657,412 | -0.44(-3.19%) |
Nov 25, 2009 | 13.64 | 14.00 | 13.52 | 13.87 | 6,454,160 | +0.29(+2.11%) |
Nov 24, 2009 | 13.59 | 13.74 | 13.50 | 13.58 | 8,279,945 | -0.04(-0.32%) |
Nov 23, 2009 | 13.64 | 13.85 | 13.44 | 13.62 | 8,718,090 | +0.18(+1.33%) |
Nov 20, 2009 | 13.23 | 13.54 | 13.21 | 13.44 | 7,692,423 | -0.04(-0.28%) |
Nov 19, 2009 | 13.64 | 13.70 | 13.30 | 13.48 | 9,650,782 | -0.31(-2.27%) |
Nov 18, 2009 | 13.63 | 13.83 | 13.42 | 13.80 | 7,921,429 | +0.19(+1.39%) |
Nov 17, 2009 | 13.68 | 13.72 | 13.35 | 13.61 | 8,697,968 | -0.11(-0.83%) |
Nov 16, 2009 | 13.56 | 13.92 | 13.50 | 13.72 | 10,160,066 | +0.32(+2.38%) |
Nov 13, 2009 | 13.28 | 13.55 | 13.22 | 13.40 | 5,396,632 | +0.20(+1.51%) |
Nov 12, 2009 | 13.44 | 13.61 | 13.10 | 13.20 | 6,757,855 | -0.29(-2.12%) |
Nov 11, 2009 | 13.58 | 13.71 | 13.34 | 13.49 | 7,541,555 | +0.03(+0.24%) |
Nov 10, 2009 | 13.41 | 13.55 | 13.23 | 13.46 | 7,582,644 | -0.04(-0.28%) |
Nov 09, 2009 | 13.09 | 13.56 | 13.06 | 13.49 | 10,936,843 | +0.55(+4.26%) |
Nov 06, 2009 | 12.60 | 12.97 | 12.59 | 12.94 | 7,344,092 | +0.23(+1.83%) |
Nov 05, 2009 | 12.52 | 12.96 | 12.48 | 12.71 | 8,976,137 | +0.32(+2.57%) |
Nov 04, 2009 | 12.51 | 12.95 | 12.34 | 12.39 | 9,638,841 | -0.05(-0.43%) |
Nov 03, 2009 | 12.04 | 12.53 | 12.03 | 12.45 | 9,872,825 | +0.25(+2.08%) |
Nov 02, 2009 | 12.16 | 12.46 | 11.83 | 12.19 | 10,744,524 | +0.14(+1.17%) |
Oct 30, 2009 | 12.56 | 12.56 | 11.81 | 12.05 | 12,107,732 | -0.50(-4.00%) |
Oct 29, 2009 | 12.01 | 12.63 | 12.01 | 12.55 | 12,650,984 | +0.76(+6.46%) |
Oct 28, 2009 | 12.54 | 12.60 | 11.41 | 11.79 | 33,532,350 | -0.43(-3.53%) |
Oct 27, 2009 | 12.36 | 12.58 | 12.21 | 12.22 | 9,301,649 | -0.17(-1.35%) |
Oct 26, 2009 | 12.79 | 13.07 | 12.35 | 12.39 | 8,417,672 | -0.42(-3.29%) |
Oct 23, 2009 | 12.77 | 12.88 | 12.61 | 12.81 | 9,710,521 | -0.36(-2.71%) |
Oct 22, 2009 | 12.88 | 13.24 | 12.57 | 13.17 | 11,891,769 | +0.33(+2.57%) |
Oct 21, 2009 | 13.09 | 13.39 | 12.77 | 12.84 | 7,597,678 | -0.32(-2.42%) |
Oct 20, 2009 | 13.03 | 13.23 | 13.01 | 13.16 | 11,076,454 | -0.17(-1.30%) |
Oct 19, 2009 | 13.06 | 13.35 | 13.01 | 13.33 | 11,040,777 | +0.28(+2.15%) |
Oct 16, 2009 | 13.61 | 13.61 | 12.99 | 13.05 | 13,342,094 | -0.63(-4.62%) |
Oct 15, 2009 | 13.10 | 13.72 | 12.94 | 13.68 | 24,407,184 | +0.50(+3.81%) |
Oct 14, 2009 | 12.87 | 13.20 | 12.86 | 13.18 | 9,099,922 | +0.46(+3.61%) |
Oct 13, 2009 | 12.62 | 12.76 | 12.40 | 12.72 | 7,569,538 | +0.10(+0.77%) |
Oct 12, 2009 | 12.66 | 12.79 | 12.50 | 12.62 | 5,233,844 | +0.10(+0.82%) |
Oct 09, 2009 | 12.54 | 12.61 | 12.36 | 12.52 | 6,633,449 | -0.03(-0.26%) |
Oct 08, 2009 | 11.89 | 12.72 | 11.89 | 12.55 | 13,817,455 | +0.76(+6.46%) |
Oct 07, 2009 | 11.94 | 12.00 | 11.71 | 11.79 | 7,429,699 | -0.18(-1.49%) |
Oct 06, 2009 | 11.94 | 12.09 | 11.79 | 11.97 | 11,859,330 | +0.21(+1.79%) |
Oct 05, 2009 | 11.67 | 11.95 | 11.48 | 11.76 | 10,244,919 | +0.21(+1.78%) |
Oct 02, 2009 | 11.27 | 11.74 | 11.01 | 11.55 | 13,824,280 | +0.02(+0.19%) |
Oct 01, 2009 | 12.02 | 12.16 | 11.53 | 11.53 | 12,332,141 | -0.48(-3.96%) |
Sep 30, 2009 | 12.40 | 12.42 | 11.83 | 12.01 | 11,242,095 | -0.29(-2.37%) |
Sep 29, 2009 | 12.02 | 12.46 | 11.98 | 12.30 | 12,192,121 | +0.32(+2.71%) |
Sep 28, 2009 | 11.83 | 12.08 | 11.70 | 11.98 | 10,752,448 | +0.25(+2.12%) |
Sep 25, 2009 | 11.45 | 11.86 | 11.24 | 11.73 | 13,645,464 | +0.19(+1.64%) |
Sep 24, 2009 | 12.21 | 12.26 | 11.48 | 11.54 | 13,877,224 | -0.64(-5.28%) |
Sep 23, 2009 | 12.41 | 12.56 | 12.18 | 12.18 | 9,063,795 | -0.17(-1.36%) |
Sep 22, 2009 | 12.32 | 12.56 | 12.16 | 12.35 | 14,086,310 | +0.10(+0.79%) |
Sep 21, 2009 | 12.45 | 12.45 | 11.94 | 12.25 | 17,758,122 | -0.25(-1.99%) |
Sep 18, 2009 | 13.07 | 13.14 | 12.49 | 12.50 | 23,993,456 | -0.52(-3.98%) |
Sep 17, 2009 | 13.54 | 13.63 | 13.00 | 13.02 | 16,268,480 | -0.35(-2.61%) |
Sep 16, 2009 | 13.27 | 13.67 | 13.10 | 13.37 | 19,074,630 | -0.10(-0.74%) |
Sep 15, 2009 | 13.08 | 13.58 | 13.06 | 13.47 | 14,380,654 | +0.42(+3.19%) |
Sep 14, 2009 | 12.52 | 13.06 | 12.51 | 13.05 | 11,617,593 | +0.37(+2.94%) |
Sep 11, 2009 | 13.00 | 13.08 | 12.63 | 12.68 | 12,692,390 | -0.22(-1.68%) |
Sep 10, 2009 | 12.58 | 12.92 | 12.43 | 12.89 | 11,062,021 | +0.28(+2.23%) |
Sep 09, 2009 | 12.47 | 12.72 | 12.40 | 12.61 | 10,799,538 | +0.12(+0.95%) |
Sep 08, 2009 | 12.35 | 12.50 | 12.16 | 12.49 | 12,459,084 | +0.37(+3.07%) |
Sep 04, 2009 | 11.94 | 12.18 | 11.83 | 12.12 | 9,591,052 | +0.16(+1.35%) |
Sep 03, 2009 | 11.98 | 12.09 | 11.60 | 11.96 | 13,710,167 | +0.13(+1.10%) |
Sep 02, 2009 | 11.77 | 11.96 | 11.46 | 11.83 | 11,236,776 | +0.05(+0.46%) |
Sep 01, 2009 | 12.35 | 12.66 | 11.73 | 11.78 | 18,829,488 | -0.62(-5.02%) |
Aug 31, 2009 | 11.93 | 12.42 | 11.67 | 12.40 | 19,441,306 | +0.31(+2.56%) |
Aug 28, 2009 | 12.15 | 12.34 | 12.02 | 12.09 | 12,089,352 | +0.04(+0.36%) |
Aug 27, 2009 | 11.68 | 12.11 | 11.55 | 12.05 | 15,682,550 | +0.45(+3.91%) |
Aug 26, 2009 | 11.55 | 11.88 | 11.34 | 11.59 | 15,352,848 | -0.01(-0.05%) |
Aug 25, 2009 | 11.37 | 11.69 | 11.32 | 11.60 | 15,307,622 | +0.32(+2.83%) |
Aug 24, 2009 | 11.56 | 11.71 | 11.21 | 11.28 | 17,387,108 | -0.16(-1.42%) |
Aug 21, 2009 | 11.05 | 11.53 | 11.05 | 11.44 | 14,823,931 | +0.53(+4.85%) |
Aug 20, 2009 | 10.88 | 11.07 | 10.78 | 10.91 | 9,670,447 | +0.03(+0.30%) |
Aug 19, 2009 | 10.40 | 10.89 | 10.20 | 10.88 | 14,048,334 | +0.20(+1.87%) |
Aug 18, 2009 | 10.52 | 10.75 | 10.39 | 10.68 | 13,215,337 | +0.34(+3.28%) |
Aug 17, 2009 | 10.42 | 10.62 | 10.19 | 10.34 | 16,001,386 | -0.46(-4.24%) |
Aug 14, 2009 | 11.29 | 11.34 | 10.20 | 10.80 | 15,112,025 | -0.44(-3.94%) |
Aug 13, 2009 | 10.99 | 11.29 | 10.86 | 11.24 | 18,086,038 | +0.36(+3.28%) |
Aug 12, 2009 | 10.70 | 11.04 | 10.63 | 10.88 | 17,456,418 | +0.43(+4.14%) |
Aug 11, 2009 | 10.54 | 10.59 | 10.27 | 10.45 | 11,090,515 | -0.12(-1.18%) |
Aug 10, 2009 | 10.65 | 10.70 | 10.44 | 10.58 | 14,157,376 | -0.32(-2.97%) |
Aug 07, 2009 | 10.73 | 11.04 | 10.53 | 10.90 | 15,106,244 | +0.41(+3.91%) |
Aug 06, 2009 | 10.73 | 10.78 | 10.33 | 10.49 | 14,044,159 | -0.16(-1.47%) |
Aug 05, 2009 | 10.73 | 10.78 | 10.48 | 10.65 | 12,298,099 | +0.04(+0.41%) |
Aug 04, 2009 | 10.24 | 10.72 | 10.23 | 10.60 | 18,351,832 | +0.30(+2.88%) |
Aug 03, 2009 | 10.34 | 10.51 | 10.25 | 10.31 | 15,694,010 | +0.15(+1.44%) |
Jul 31, 2009 | 10.07 | 10.40 | 10.07 | 10.16 | 15,580,247 | +0.04(+0.37%) |
Jul 30, 2009 | 10.27 | 10.57 | 10.05 | 10.12 | 20,387,114 | +0.19(+1.90%) |
Jul 29, 2009 | 9.906 | 10.08 | 9.599 | 9.933 | 16,579,335 | -0.01(-0.11%) |
Jul 28, 2009 | 9.933 | 10.17 | 9.658 | 9.944 | 13,122,345 | -0.03(-0.32%) |
Jul 27, 2009 | 10.12 | 10.20 | 9.831 | 9.977 | 16,832,672 | -0.14(-1.34%) |
Jul 24, 2009 | 9.728 | 10.13 | 9.728 | 10.11 | 1,466 | +0.30(+3.08%) |
Jul 23, 2009 | 9.723 | 10.04 | 9.539 | 9.809 | 16,354,331 | +0.25(+2.66%) |
Jul 22, 2009 | 9.307 | 9.699 | 9.307 | 9.555 | 13,510,570 | +0.08(+0.80%) |
Jul 21, 2009 | 9.377 | 9.712 | 9.247 | 9.480 | 25,242,678 | +0.57(+6.43%) |
Jul 20, 2009 | 8.902 | 9.096 | 8.805 | 8.907 | 16,151,881 | +0.13(+1.48%) |
Jul 17, 2009 | 8.707 | 8.967 | 8.659 | 8.778 | 12,289,189 | +0.06(+0.68%) |
Jul 16, 2009 | 8.643 | 8.810 | 8.526 | 8.718 | 11,434,022 | +0.06(+0.69%) |
Jul 15, 2009 | 8.372 | 8.697 | 8.372 | 8.659 | 13,486,055 | +0.43(+5.25%) |
Jul 14, 2009 | 8.048 | 8.227 | 7.902 | 8.227 | 9,790,766 | +0.22(+2.70%) |
Jul 13, 2009 | 7.859 | 8.043 | 7.832 | 8.011 | 10,581,873 | +0.08(+0.95%) |
Jul 10, 2009 | 7.697 | 7.962 | 7.562 | 7.935 | 9,079,974 | +0.10(+1.24%) |
Jul 09, 2009 | 7.794 | 7.946 | 7.605 | 7.838 | 10,555,020 | +0.15(+1.90%) |
Jul 08, 2009 | 7.595 | 7.797 | 7.464 | 7.692 | 13,366,021 | +0.14(+1.79%) |
Jul 07, 2009 | 7.924 | 7.967 | 7.541 | 7.557 | 11,628,049 | -0.41(-5.15%) |
Jul 06, 2009 | 7.881 | 8.097 | 7.794 | 7.967 | 8,614,496 | -0.05(-0.61%) |
Jul 02, 2009 | 8.102 | 8.340 | 7.967 | 8.016 | 11,797,530 | -0.25(-3.01%) |
Jul 01, 2009 | 8.221 | 8.588 | 8.221 | 8.264 | 11,790,158 | +0.09(+1.12%) |
Jun 30, 2009 | 7.881 | 8.372 | 7.875 | 8.173 | 21,278,882 | +0.38(+4.92%) |
Jun 29, 2009 | 7.557 | 7.892 | 7.492 | 7.789 | 15,722,305 | +0.25(+3.30%) |
Jun 26, 2009 | 7.676 | 7.767 | 7.433 | 7.541 | 12,311,847 | -0.25(-3.26%) |
Jun 25, 2009 | 7.730 | 7.816 | 7.665 | 7.794 | 12,622,737 | +0.25(+3.37%) |
Jun 24, 2009 | 7.141 | 7.757 | 7.125 | 7.541 | 21,822,456 | +0.48(+6.73%) |
Jun 23, 2009 | 6.671 | 7.211 | 6.622 | 7.065 | 30,427,666 | +0.30(+4.39%) |
Jun 22, 2009 | 7.265 | 7.265 | 6.752 | 6.768 | 17,186,500 | -0.66(-8.87%) |
Jun 19, 2009 | 7.821 | 7.884 | 7.384 | 7.427 | 19,626,028 | -0.22(-2.83%) |
Jun 18, 2009 | 7.481 | 7.767 | 7.427 | 7.643 | 12,886,884 | +0.17(+2.24%) |
Jun 17, 2009 | 7.578 | 7.654 | 7.214 | 7.476 | 21,634,030 | -0.49(-6.17%) |
Jun 16, 2009 | 8.194 | 8.329 | 7.730 | 7.967 | 16,695,429 | -0.23(-2.77%) |
Jun 15, 2009 | 8.372 | 8.416 | 8.146 | 8.194 | 12,370,626 | -0.35(-4.05%) |
Jun 12, 2009 | 8.324 | 8.561 | 8.105 | 8.540 | 10,552,497 | +0.15(+1.74%) |
Jun 11, 2009 | 8.529 | 8.621 | 8.335 | 8.394 | 14,377,973 | -0.11(-1.27%) |
Jun 10, 2009 | 7.994 | 8.561 | 7.994 | 8.502 | 20,059,252 | +0.61(+7.73%) |
Jun 09, 2009 | 8.011 | 8.119 | 7.595 | 7.892 | 17,500,178 | -0.06(-0.75%) |
Jun 08, 2009 | 7.751 | 8.065 | 7.724 | 7.951 | 13,416,308 | +0.13(+1.66%) |
Jun 05, 2009 | 8.021 | 8.075 | 7.562 | 7.821 | 11,744,267 | -0.08(-1.03%) |
Jun 04, 2009 | 7.616 | 7.940 | 7.443 | 7.902 | 9,966,570 | +0.32(+4.28%) |
Jun 03, 2009 | 7.697 | 7.811 | 7.438 | 7.578 | 11,570,485 | -0.23(-2.97%) |
Jun 02, 2009 | 7.908 | 7.984 | 7.778 | 7.811 | 13,150,880 | -0.08(-1.03%) |
Jun 01, 2009 | 7.892 | 8.081 | 7.838 | 7.892 | 14,320,699 | +0.13(+1.67%) |
May 29, 2009 | 7.800 | 7.827 | 7.551 | 7.762 | 10,518,784 | +0.05(+0.70%) |
May 28, 2009 | 7.616 | 7.778 | 7.368 | 7.708 | 11,689,363 | +0.26(+3.56%) |
May 27, 2009 | 8.178 | 8.210 | 7.400 | 7.443 | 16,810,424 | -0.64(-7.89%) |
May 26, 2009 | 7.573 | 8.140 | 7.568 | 8.081 | 14,459,802 | +0.35(+4.54%) |
May 22, 2009 | 7.578 | 7.919 | 7.535 | 7.730 | 8,672,052 | +0.19(+2.58%) |
May 21, 2009 | 7.443 | 7.659 | 7.276 | 7.535 | 13,501,080 | -0.06(-0.85%) |
May 20, 2009 | 7.805 | 8.318 | 7.551 | 7.600 | 18,535,266 | -0.13(-1.68%) |
May 19, 2009 | 7.400 | 7.854 | 7.222 | 7.730 | 17,449,376 | +0.38(+5.14%) |
May 18, 2009 | 6.865 | 7.373 | 6.833 | 7.352 | 12,074,159 | +0.60(+8.97%) |
May 15, 2009 | 6.801 | 7.076 | 6.590 | 6.747 | 13,693,681 | -0.01(-0.08%) |
May 14, 2009 | 6.455 | 6.876 | 6.287 | 6.752 | 14,222,939 | +0.24(+3.65%) |
May 13, 2009 | 6.957 | 6.984 | 6.154 | 6.514 | 18,255,040 | -0.79(-10.80%) |
May 12, 2009 | 7.400 | 7.422 | 6.892 | 7.303 | 21,321,470 | -0.26(-3.43%) |
May 11, 2009 | 7.940 | 7.940 | 7.362 | 7.562 | 14,821,517 | -0.19(-2.51%) |
May 08, 2009 | 7.189 | 7.757 | 7.189 | 7.757 | 13,467,177 | +0.63(+8.87%) |
May 07, 2009 | 7.676 | 7.794 | 6.995 | 7.125 | 17,438,478 | -0.43(-5.72%) |
May 06, 2009 | 7.508 | 7.703 | 7.346 | 7.557 | 16,069,329 | +0.23(+3.09%) |
May 05, 2009 | 7.627 | 7.638 | 7.173 | 7.330 | 24,064,626 | -0.31(-4.10%) |
May 04, 2009 | 7.179 | 7.821 | 7.130 | 7.643 | 33,464,918 | +0.60(+8.51%) |