Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.25 | 11.25 | 10.81 | 10.83 | 32,952,728 | -0.38(-3.37%) |
Apr 29, 2010 | 11.08 | 11.22 | 11.01 | 11.21 | 26,589,304 | +0.17(+1.50%) |
Apr 28, 2010 | 11.02 | 11.13 | 10.89 | 11.04 | 30,532,540 | +0.09(+0.86%) |
Apr 27, 2010 | 11.25 | 11.31 | 10.93 | 10.95 | 38,306,532 | -0.34(-2.99%) |
Apr 26, 2010 | 11.36 | 11.45 | 11.24 | 11.29 | 21,973,732 | -0.09(-0.76%) |
Apr 23, 2010 | 11.29 | 11.38 | 11.15 | 11.37 | 30,157,910 | +0.08(+0.70%) |
Apr 22, 2010 | 11.18 | 11.33 | 10.98 | 11.29 | 42,136,716 | -0.05(-0.42%) |
Apr 21, 2010 | 11.37 | 11.40 | 11.09 | 11.34 | 24,460,956 | -0.02(-0.21%) |
Apr 20, 2010 | 11.29 | 11.37 | 11.18 | 11.37 | 23,509,558 | +0.13(+1.12%) |
Apr 19, 2010 | 11.20 | 11.31 | 11.00 | 11.24 | 32,691,250 | -0.05(-0.42%) |
Apr 16, 2010 | 11.22 | 11.36 | 11.15 | 11.29 | 42,962,288 | +0.02(+0.14%) |
Apr 15, 2010 | 11.36 | 11.39 | 11.21 | 11.27 | 29,219,474 | -0.06(-0.49%) |
Apr 14, 2010 | 11.04 | 11.40 | 11.00 | 11.33 | 57,766,980 | +0.48(+4.42%) |
Apr 13, 2010 | 10.69 | 10.88 | 10.66 | 10.85 | 36,102,768 | +0.13(+1.25%) |
Apr 12, 2010 | 10.61 | 10.80 | 10.55 | 10.71 | 30,804,628 | +0.13(+1.23%) |
Apr 09, 2010 | 10.50 | 10.59 | 10.46 | 10.58 | 19,653,996 | +0.10(+0.94%) |
Apr 08, 2010 | 10.61 | 10.61 | 10.45 | 10.48 | 37,118,332 | -0.19(-1.77%) |
Apr 07, 2010 | 10.59 | 10.78 | 10.51 | 10.67 | 26,553,780 | +0.08(+0.74%) |
Apr 06, 2010 | 10.56 | 10.65 | 10.52 | 10.59 | 20,882,170 | -0.03(-0.30%) |
Apr 05, 2010 | 10.55 | 10.70 | 10.51 | 10.63 | 37,317,376 | +0.13(+1.27%) |
Apr 01, 2010 | 10.71 | 10.49 | 10.49 | 10.49 | 47,216,288 | -0.09(-0.87%) |
Mar 31, 2010 | 10.56 | 10.81 | 10.56 | 10.59 | 51,915,156 | +0.01(+0.13%) |
Mar 30, 2010 | 10.52 | 10.69 | 10.40 | 10.57 | 50,070,988 | +0.11(+1.05%) |
Mar 29, 2010 | 10.44 | 10.57 | 10.39 | 10.46 | 35,403,172 | +0.08(+0.76%) |
Mar 26, 2010 | 10.44 | 10.57 | 10.23 | 10.38 | 38,287,568 | +0.04(+0.38%) |
Mar 25, 2010 | 10.30 | 10.52 | 10.29 | 10.34 | 48,702,364 | +0.13(+1.23%) |
Mar 24, 2010 | 10.36 | 10.40 | 10.15 | 10.22 | 43,425,064 | -0.18(-1.78%) |
Mar 23, 2010 | 10.08 | 10.47 | 10.06 | 10.40 | 50,446,604 | +0.36(+3.56%) |
Mar 22, 2010 | 9.777 | 10.08 | 9.738 | 10.04 | 33,407,038 | +0.23(+2.32%) |
Mar 19, 2010 | 9.958 | 9.990 | 9.722 | 9.817 | 31,511,778 | -0.11(-1.11%) |
Mar 18, 2010 | 9.958 | 10.04 | 9.848 | 9.927 | 23,776,036 | -0.02(-0.24%) |
Mar 17, 2010 | 9.825 | 9.974 | 9.785 | 9.950 | 35,336,172 | +0.17(+1.69%) |
Mar 16, 2010 | 9.612 | 9.817 | 9.589 | 9.785 | 37,891,196 | +0.17(+1.80%) |
Mar 15, 2010 | 9.557 | 9.691 | 9.526 | 9.612 | 30,103,220 | -0.10(-1.05%) |
Mar 12, 2010 | 9.864 | 9.864 | 9.667 | 9.715 | 31,896,606 | -0.04(-0.40%) |
Mar 11, 2010 | 9.825 | 9.840 | 9.652 | 9.754 | 38,924,696 | -0.09(-0.96%) |
Mar 10, 2010 | 9.660 | 9.864 | 9.636 | 9.848 | 44,659,792 | +0.19(+1.95%) |
Mar 09, 2010 | 9.667 | 9.758 | 9.620 | 9.660 | 31,250,694 | -0.06(-0.57%) |
Mar 08, 2010 | 9.840 | 9.848 | 9.675 | 9.715 | 37,794,696 | +0.06(+0.57%) |
Mar 05, 2010 | 9.691 | 9.770 | 9.612 | 9.660 | 30,527,852 | +0.02(+0.24%) |
Mar 04, 2010 | 9.746 | 9.809 | 9.502 | 9.636 | 34,886,124 | -0.10(-1.05%) |
Mar 03, 2010 | 9.785 | 9.864 | 9.699 | 9.738 | 21,666,882 | -0.02(-0.24%) |
Mar 02, 2010 | 9.864 | 9.935 | 9.707 | 9.762 | 28,527,214 | -0.06(-0.64%) |
Mar 01, 2010 | 9.667 | 9.825 | 9.660 | 9.825 | 20,948,580 | +0.20(+2.12%) |
Feb 26, 2010 | 9.644 | 9.667 | 9.455 | 9.620 | 20,207,478 | +0.02(+0.16%) |
Feb 25, 2010 | 9.487 | 9.628 | 9.385 | 9.605 | 27,670,330 | -0.04(-0.41%) |
Feb 24, 2010 | 9.495 | 9.762 | 9.471 | 9.644 | 32,601,628 | +0.20(+2.16%) |
Feb 23, 2010 | 9.785 | 9.809 | 9.385 | 9.440 | 38,470,776 | -0.35(-3.53%) |
Feb 22, 2010 | 9.850 | 9.891 | 9.738 | 9.785 | 28,878,484 | +0.01(+0.08%) |
Feb 19, 2010 | 9.871 | 9.887 | 9.660 | 9.777 | 37,193,472 | -0.14(-1.42%) |
Feb 18, 2010 | 9.997 | 10.00 | 9.629 | 9.918 | 57,780,764 | -0.24(-2.39%) |
Feb 17, 2010 | 10.24 | 10.29 | 9.973 | 10.16 | 32,209,916 | +0.03(+0.31%) |
Feb 16, 2010 | 9.910 | 10.15 | 9.824 | 10.13 | 27,695,678 | +0.38(+3.85%) |
Feb 12, 2010 | 9.621 | 9.754 | 9.754 | 9.754 | 30,361,298 | +0.00(+0.00%) |
Feb 11, 2010 | 9.558 | 9.801 | 9.433 | 9.754 | 23,508,092 | +0.19(+1.96%) |
Feb 10, 2010 | 9.543 | 9.633 | 9.465 | 9.566 | 22,006,344 | +0.06(+0.66%) |
Feb 09, 2010 | 9.574 | 9.699 | 9.418 | 9.504 | 26,953,984 | +0.06(+0.66%) |
Feb 08, 2010 | 9.582 | 9.645 | 9.410 | 9.441 | 22,981,818 | -0.13(-1.31%) |
Feb 05, 2010 | 9.230 | 9.598 | 9.136 | 9.566 | 55,975,372 | +0.34(+3.64%) |
Feb 04, 2010 | 9.558 | 9.558 | 9.120 | 9.230 | 52,064,768 | -0.38(-3.91%) |
Feb 03, 2010 | 9.660 | 9.762 | 9.480 | 9.605 | 46,241,764 | -0.18(-1.84%) |
Feb 02, 2010 | 9.848 | 9.848 | 9.660 | 9.785 | 27,518,542 | -0.01(-0.08%) |
Feb 01, 2010 | 9.652 | 9.824 | 9.566 | 9.793 | 25,745,834 | +0.27(+2.79%) |
Jan 29, 2010 | 9.997 | 10.05 | 9.504 | 9.527 | 32,730,860 | -0.34(-3.41%) |
Jan 28, 2010 | 10.23 | 10.24 | 9.660 | 9.864 | 44,759,676 | -0.34(-3.30%) |
Jan 27, 2010 | 9.973 | 10.22 | 9.926 | 10.20 | 38,927,140 | +0.31(+3.08%) |
Jan 26, 2010 | 9.950 | 10.18 | 9.887 | 9.895 | 47,170,820 | +0.01(+0.08%) |
Jan 25, 2010 | 9.903 | 10.12 | 9.848 | 9.887 | 50,839,752 | +0.01(+0.08%) |
Jan 22, 2010 | 10.44 | 10.47 | 9.864 | 9.879 | 61,501,952 | -0.74(-7.00%) |
Jan 21, 2010 | 10.84 | 11.02 | 10.58 | 10.62 | 32,299,818 | -0.17(-1.59%) |
Jan 20, 2010 | 10.82 | 10.86 | 10.68 | 10.79 | 24,571,918 | -0.13(-1.22%) |
Jan 19, 2010 | 10.77 | 10.97 | 10.76 | 10.93 | 18,692,028 | +0.19(+1.75%) |
Jan 15, 2010 | 11.08 | 10.74 | 10.74 | 10.74 | 46,049,748 | -0.49(-4.32%) |
Jan 14, 2010 | 11.12 | 11.25 | 10.97 | 11.22 | 34,416,288 | +0.06(+0.56%) |
Jan 13, 2010 | 11.18 | 11.28 | 10.89 | 11.16 | 32,136,594 | +0.05(+0.49%) |
Jan 12, 2010 | 11.55 | 11.55 | 10.97 | 11.11 | 51,582,144 | -0.52(-4.51%) |
Jan 11, 2010 | 11.61 | 11.69 | 11.30 | 11.63 | 43,042,440 | +0.25(+2.18%) |
Jan 08, 2010 | 11.14 | 11.41 | 11.04 | 11.38 | 52,690,916 | +0.42(+3.87%) |
Jan 07, 2010 | 11.06 | 11.12 | 10.92 | 10.96 | 27,541,776 | -0.12(-1.06%) |
Jan 06, 2010 | 11.13 | 11.26 | 11.03 | 11.08 | 17,520,776 | -0.02(-0.21%) |
Jan 05, 2010 | 11.14 | 11.25 | 10.98 | 11.10 | 19,398,024 | -0.09(-0.77%) |
Jan 04, 2010 | 10.99 | 11.40 | 10.97 | 11.19 | 23,798,290 | +0.28(+2.58%) |
Dec 31, 2009 | 10.99 | 10.90 | 10.90 | 10.90 | 11,544,494 | -0.09(-0.85%) |
Dec 30, 2009 | 10.72 | 11.03 | 10.72 | 11.00 | 13,051,983 | +0.25(+2.33%) |
Dec 29, 2009 | 10.82 | 10.90 | 10.72 | 10.75 | 9,524,981 | -0.09(-0.87%) |
Dec 28, 2009 | 10.98 | 11.01 | 10.76 | 10.84 | 11,714,475 | -0.11(-1.00%) |
Dec 24, 2009 | 10.94 | 10.96 | 10.90 | 10.95 | 7,240,479 | +0.04(+0.36%) |
Dec 23, 2009 | 11.02 | 11.12 | 10.88 | 10.91 | 21,604,126 | +0.01(+0.07%) |
Dec 22, 2009 | 10.87 | 10.99 | 10.86 | 10.90 | 17,820,556 | +0.08(+0.72%) |
Dec 21, 2009 | 10.77 | 10.84 | 10.73 | 10.83 | 16,056,547 | +0.17(+1.61%) |
Dec 18, 2009 | 10.53 | 10.66 | 10.43 | 10.65 | 24,596,870 | +0.21(+2.02%) |
Dec 17, 2009 | 10.57 | 10.64 | 10.44 | 10.44 | 15,289,679 | -0.19(-1.77%) |
Dec 16, 2009 | 10.61 | 10.94 | 10.58 | 10.63 | 37,211,372 | +0.05(+0.44%) |
Dec 15, 2009 | 10.54 | 10.72 | 10.51 | 10.58 | 16,651,996 | -0.02(-0.22%) |
Dec 14, 2009 | 10.54 | 10.63 | 10.41 | 10.61 | 18,441,900 | +0.14(+1.35%) |
Dec 11, 2009 | 10.44 | 10.61 | 10.33 | 10.47 | 16,388,271 | +0.05(+0.53%) |
Dec 10, 2009 | 10.55 | 10.67 | 10.38 | 10.41 | 23,197,364 | -0.14(-1.33%) |
Dec 09, 2009 | 10.36 | 10.55 | 10.28 | 10.55 | 22,116,336 | +0.13(+1.28%) |
Dec 08, 2009 | 10.36 | 10.48 | 10.18 | 10.42 | 22,618,898 | +0.05(+0.53%) |
Dec 07, 2009 | 10.35 | 10.57 | 10.35 | 10.36 | 24,941,182 | -0.05(-0.53%) |
Dec 04, 2009 | 10.35 | 10.61 | 10.21 | 10.42 | 25,645,726 | +0.20(+1.91%) |
Dec 03, 2009 | 10.24 | 10.38 | 10.20 | 10.22 | 22,731,528 | +0.05(+0.54%) |
Dec 02, 2009 | 10.08 | 10.23 | 10.04 | 10.17 | 23,067,382 | +0.09(+0.85%) |
Dec 01, 2009 | 9.715 | 10.13 | 9.699 | 10.08 | 42,489,488 | +0.45(+4.71%) |
Nov 30, 2009 | 9.590 | 9.652 | 9.480 | 9.629 | 18,224,870 | +0.02(+0.16%) |
Nov 27, 2009 | 9.465 | 9.703 | 9.418 | 9.613 | 11,524,656 | -0.11(-1.13%) |
Nov 25, 2009 | 9.668 | 9.770 | 9.621 | 9.723 | 9,987,944 | +0.06(+0.65%) |
Nov 24, 2009 | 9.699 | 9.715 | 9.582 | 9.660 | 18,437,216 | -0.04(-0.40%) |
Nov 23, 2009 | 9.707 | 9.848 | 9.645 | 9.699 | 17,388,866 | +0.09(+0.98%) |
Nov 20, 2009 | 9.684 | 9.715 | 9.543 | 9.605 | 28,651,010 | -0.16(-1.60%) |
Nov 19, 2009 | 9.903 | 9.926 | 9.676 | 9.762 | 22,711,286 | -0.30(-2.96%) |
Nov 18, 2009 | 10.13 | 10.15 | 10.01 | 10.06 | 19,332,956 | -0.06(-0.62%) |
Nov 17, 2009 | 10.15 | 10.23 | 10.05 | 10.12 | 23,159,962 | -0.09(-0.84%) |
Nov 16, 2009 | 10.01 | 10.22 | 10.01 | 10.21 | 26,863,584 | +0.26(+2.59%) |
Nov 13, 2009 | 10.04 | 10.11 | 9.864 | 9.950 | 37,988,260 | -0.08(-0.78%) |
Nov 12, 2009 | 10.16 | 10.36 | 9.997 | 10.03 | 34,031,880 | -0.34(-3.24%) |
Nov 11, 2009 | 10.40 | 10.49 | 10.29 | 10.36 | 45,318,440 | +0.20(+1.92%) |
Nov 10, 2009 | 10.36 | 10.40 | 10.10 | 10.17 | 27,510,938 | +0.02(+0.15%) |
Nov 09, 2009 | 9.895 | 10.22 | 9.832 | 10.15 | 28,275,996 | +0.45(+4.68%) |
Nov 06, 2009 | 9.691 | 9.840 | 9.582 | 9.699 | 17,172,584 | +0.00(+0.00%) |
Nov 05, 2009 | 9.488 | 9.731 | 9.465 | 9.699 | 21,200,474 | +0.36(+3.85%) |
Nov 04, 2009 | 9.449 | 9.504 | 9.332 | 9.339 | 27,559,728 | +0.04(+0.42%) |
Nov 03, 2009 | 9.433 | 9.465 | 9.214 | 9.300 | 39,320,564 | -0.32(-3.33%) |
Nov 02, 2009 | 9.558 | 9.755 | 9.465 | 9.621 | 21,464,834 | +0.08(+0.82%) |
Oct 30, 2009 | 9.942 | 9.957 | 9.512 | 9.543 | 24,958,664 | -0.43(-4.31%) |
Oct 29, 2009 | 9.715 | 9.989 | 9.699 | 9.973 | 20,370,136 | +0.30(+3.07%) |
Oct 28, 2009 | 9.824 | 9.965 | 8.980 | 9.676 | 22,328,250 | -0.20(-1.98%) |
Oct 27, 2009 | 10.11 | 10.27 | 9.856 | 9.871 | 20,164,048 | -0.24(-2.40%) |
Oct 26, 2009 | 10.15 | 10.36 | 10.05 | 10.11 | 24,155,288 | -0.02(-0.15%) |
Oct 23, 2009 | 10.12 | 10.36 | 10.01 | 10.13 | 23,679,276 | -0.22(-2.12%) |
Oct 22, 2009 | 10.27 | 10.39 | 10.18 | 10.35 | 23,522,478 | +0.09(+0.84%) |
Oct 21, 2009 | 10.50 | 10.69 | 10.23 | 10.26 | 26,535,478 | -0.27(-2.60%) |
Oct 20, 2009 | 10.47 | 10.76 | 10.47 | 10.54 | 19,200,666 | -0.05(-0.52%) |
Oct 19, 2009 | 10.47 | 10.64 | 10.37 | 10.59 | 20,336,682 | +0.13(+1.20%) |
Oct 16, 2009 | 10.50 | 10.57 | 10.28 | 10.47 | 21,869,652 | -0.16(-1.55%) |
Oct 15, 2009 | 10.71 | 10.76 | 10.56 | 10.63 | 20,899,612 | -0.09(-0.88%) |
Oct 14, 2009 | 10.75 | 10.76 | 10.49 | 10.72 | 38,963,264 | +0.21(+2.01%) |
Oct 13, 2009 | 10.71 | 10.72 | 10.48 | 10.51 | 25,148,840 | -0.14(-1.32%) |
Oct 12, 2009 | 10.59 | 10.83 | 10.37 | 10.65 | 38,979,984 | +0.31(+3.03%) |
Oct 09, 2009 | 10.20 | 10.35 | 10.11 | 10.34 | 32,186,898 | +0.11(+1.07%) |
Oct 08, 2009 | 10.22 | 10.29 | 10.03 | 10.23 | 29,631,414 | +0.05(+0.54%) |
Oct 07, 2009 | 10.28 | 10.29 | 10.11 | 10.18 | 15,953,888 | -0.11(-1.06%) |
Oct 06, 2009 | 10.11 | 10.37 | 10.11 | 10.29 | 24,753,376 | +0.31(+3.06%) |
Oct 05, 2009 | 10.01 | 10.02 | 9.809 | 9.981 | 36,859,904 | +0.06(+0.63%) |
Oct 02, 2009 | 9.973 | 10.04 | 9.879 | 9.918 | 31,406,240 | -0.16(-1.63%) |
Oct 01, 2009 | 10.47 | 10.57 | 10.07 | 10.08 | 36,904,472 | -0.38(-3.66%) |
Sep 30, 2009 | 10.50 | 10.59 | 10.23 | 10.47 | 29,948,488 | +0.08(+0.75%) |
Sep 29, 2009 | 10.57 | 10.59 | 10.36 | 10.39 | 18,652,192 | -0.17(-1.63%) |
Sep 28, 2009 | 10.50 | 10.67 | 10.49 | 10.56 | 22,774,678 | +0.31(+3.05%) |
Sep 25, 2009 | 10.14 | 10.29 | 10.09 | 10.25 | 24,904,076 | +0.06(+0.61%) |
Sep 24, 2009 | 10.39 | 10.40 | 10.00 | 10.18 | 30,023,236 | -0.17(-1.66%) |
Sep 23, 2009 | 10.54 | 10.56 | 10.33 | 10.36 | 31,703,856 | -0.02(-0.23%) |
Sep 22, 2009 | 10.05 | 10.43 | 10.04 | 10.38 | 42,809,044 | +0.48(+4.82%) |
Sep 21, 2009 | 10.05 | 10.06 | 9.824 | 9.903 | 55,786,744 | -0.29(-2.84%) |
Sep 18, 2009 | 10.21 | 10.32 | 10.13 | 10.19 | 30,310,784 | +0.00(+0.00%) |
Sep 17, 2009 | 10.43 | 10.45 | 10.11 | 10.19 | 40,940,700 | -0.28(-2.69%) |
Sep 16, 2009 | 10.54 | 10.56 | 10.40 | 10.47 | 34,597,144 | +0.03(+0.30%) |
Sep 15, 2009 | 10.44 | 10.48 | 10.29 | 10.44 | 27,049,988 | +0.04(+0.38%) |
Sep 14, 2009 | 10.47 | 10.55 | 10.28 | 10.40 | 33,867,772 | -0.16(-1.55%) |
Sep 11, 2009 | 10.72 | 10.83 | 10.52 | 10.57 | 22,003,254 | -0.10(-0.95%) |
Sep 10, 2009 | 10.89 | 10.94 | 10.58 | 10.67 | 37,357,868 | -0.20(-1.87%) |
Sep 09, 2009 | 10.67 | 10.89 | 10.58 | 10.87 | 22,083,602 | +0.17(+1.61%) |
Sep 08, 2009 | 10.58 | 10.71 | 10.48 | 10.70 | 19,997,956 | +0.18(+1.71%) |
Sep 04, 2009 | 10.39 | 10.52 | 10.30 | 10.52 | 15,621,506 | +0.23(+2.28%) |
Sep 03, 2009 | 10.20 | 10.31 | 10.09 | 10.29 | 19,376,604 | +0.14(+1.39%) |
Sep 02, 2009 | 10.03 | 10.19 | 9.973 | 10.15 | 26,752,042 | +0.03(+0.31%) |
Sep 01, 2009 | 10.25 | 10.53 | 10.07 | 10.11 | 30,005,802 | -0.20(-1.90%) |
Aug 31, 2009 | 10.28 | 10.37 | 10.19 | 10.31 | 17,942,466 | -0.07(-0.68%) |
Aug 28, 2009 | 10.63 | 10.69 | 10.27 | 10.38 | 30,262,496 | -0.02(-0.15%) |
Aug 27, 2009 | 10.37 | 10.44 | 10.26 | 10.40 | 28,542,700 | -0.02(-0.23%) |
Aug 26, 2009 | 10.35 | 10.50 | 10.29 | 10.42 | 30,363,420 | +0.05(+0.53%) |
Aug 25, 2009 | 10.57 | 10.65 | 10.32 | 10.36 | 27,824,034 | -0.18(-1.71%) |
Aug 24, 2009 | 10.76 | 10.94 | 10.49 | 10.54 | 27,744,612 | -0.20(-1.89%) |
Aug 21, 2009 | 10.62 | 10.76 | 10.42 | 10.75 | 20,432,800 | +0.22(+2.08%) |
Aug 20, 2009 | 10.41 | 10.56 | 10.37 | 10.53 | 14,016,669 | +0.13(+1.20%) |
Aug 19, 2009 | 10.30 | 10.47 | 10.27 | 10.40 | 25,149,816 | -0.05(-0.52%) |
Aug 18, 2009 | 10.32 | 10.48 | 10.30 | 10.46 | 19,322,346 | +0.20(+1.90%) |
Aug 17, 2009 | 10.42 | 10.45 | 10.18 | 10.26 | 23,942,912 | -0.34(-3.17%) |
Aug 14, 2009 | 10.94 | 10.94 | 10.48 | 10.60 | 30,939,340 | -0.33(-3.01%) |
Aug 13, 2009 | 10.79 | 10.94 | 10.60 | 10.93 | 29,727,804 | +0.24(+2.27%) |
Aug 12, 2009 | 10.50 | 10.87 | 10.46 | 10.68 | 47,178,296 | +0.34(+3.33%) |
Aug 11, 2009 | 10.58 | 10.59 | 10.29 | 10.34 | 36,051,604 | -0.24(-2.29%) |
Aug 10, 2009 | 10.61 | 10.68 | 10.41 | 10.58 | 22,865,020 | +0.01(+0.07%) |
Aug 07, 2009 | 10.74 | 10.78 | 10.48 | 10.58 | 21,383,574 | +0.09(+0.82%) |
Aug 06, 2009 | 10.79 | 10.86 | 10.46 | 10.49 | 24,287,842 | -0.25(-2.33%) |
Aug 05, 2009 | 10.88 | 10.97 | 10.66 | 10.74 | 15,729,990 | -0.16(-1.51%) |
Aug 04, 2009 | 10.84 | 10.96 | 10.74 | 10.90 | 17,019,666 | -0.05(-0.50%) |
Aug 03, 2009 | 10.93 | 11.05 | 10.79 | 10.96 | 19,740,204 | +0.16(+1.52%) |
Jul 31, 2009 | 10.67 | 11.00 | 10.66 | 10.79 | 27,762,140 | +0.13(+1.25%) |
Jul 30, 2009 | 10.82 | 11.10 | 10.61 | 10.66 | 31,122,568 | +0.02(+0.15%) |
Jul 29, 2009 | 10.36 | 10.72 | 10.33 | 10.65 | 27,260,506 | +0.18(+1.72%) |
Jul 28, 2009 | 10.32 | 10.58 | 10.25 | 10.47 | 19,758,908 | +0.05(+0.53%) |
Jul 27, 2009 | 10.31 | 10.42 | 10.11 | 10.41 | 22,181,414 | +0.09(+0.91%) |
Jul 24, 2009 | 10.33 | 10.37 | 10.10 | 10.32 | 27,708,670 | -0.23(-2.22%) |
Jul 23, 2009 | 10.38 | 10.57 | 10.21 | 10.55 | 29,924,122 | +0.19(+1.81%) |
Jul 22, 2009 | 9.981 | 10.44 | 9.895 | 10.36 | 29,023,512 | +0.33(+3.27%) |
Jul 21, 2009 | 10.01 | 10.04 | 9.652 | 10.04 | 32,187,584 | +0.03(+0.31%) |
Jul 20, 2009 | 9.965 | 10.06 | 9.809 | 10.00 | 20,799,224 | +0.09(+0.95%) |
Jul 17, 2009 | 9.957 | 9.973 | 9.613 | 9.910 | 29,113,356 | -0.05(-0.55%) |
Jul 16, 2009 | 9.519 | 9.981 | 9.472 | 9.965 | 37,061,928 | +0.34(+3.49%) |
Jul 15, 2009 | 9.285 | 9.652 | 9.253 | 9.629 | 47,956,364 | +0.52(+5.76%) |
Jul 14, 2009 | 8.948 | 9.144 | 8.933 | 9.105 | 25,566,932 | +0.17(+1.93%) |
Jul 13, 2009 | 8.765 | 8.948 | 8.463 | 8.933 | 31,147,156 | +0.33(+3.82%) |
Jul 10, 2009 | 8.518 | 8.698 | 8.440 | 8.604 | 21,371,998 | +0.04(+0.46%) |
Jul 09, 2009 | 8.471 | 8.628 | 8.441 | 8.565 | 26,042,684 | +0.18(+2.15%) |
Jul 08, 2009 | 8.526 | 8.557 | 8.244 | 8.385 | 23,625,162 | -0.16(-1.92%) |
Jul 07, 2009 | 8.800 | 8.972 | 8.526 | 8.549 | 28,048,358 | -0.25(-2.84%) |
Jul 06, 2009 | 8.659 | 8.925 | 8.495 | 8.800 | 34,533,344 | +0.09(+1.08%) |
Jul 02, 2009 | 8.565 | 8.847 | 8.549 | 8.706 | 37,376,868 | +0.00(+0.00%) |
Jul 01, 2009 | 8.643 | 8.901 | 8.604 | 8.706 | 24,039,794 | +0.09(+1.09%) |
Jun 30, 2009 | 8.635 | 8.784 | 8.463 | 8.612 | 21,372,550 | -0.03(-0.36%) |
Jun 29, 2009 | 8.542 | 8.714 | 8.471 | 8.643 | 16,115,202 | +0.11(+1.28%) |
Jun 26, 2009 | 8.549 | 8.745 | 8.510 | 8.534 | 48,288,204 | -0.05(-0.55%) |
Jun 25, 2009 | 8.471 | 8.589 | 8.315 | 8.581 | 16,056,711 | +0.13(+1.57%) |
Jun 24, 2009 | 8.354 | 8.585 | 8.346 | 8.448 | 19,555,786 | +0.15(+1.79%) |
Jun 23, 2009 | 8.182 | 8.370 | 8.061 | 8.299 | 23,061,112 | +0.09(+1.05%) |
Jun 22, 2009 | 8.526 | 8.604 | 8.213 | 8.213 | 23,326,676 | -0.38(-4.37%) |
Jun 19, 2009 | 8.581 | 8.659 | 8.456 | 8.589 | 22,265,930 | +0.11(+1.29%) |
Jun 18, 2009 | 8.596 | 8.635 | 8.456 | 8.479 | 16,707,738 | -0.08(-0.91%) |
Jun 17, 2009 | 8.534 | 8.682 | 8.307 | 8.557 | 30,288,632 | +0.03(+0.37%) |
Jun 16, 2009 | 8.745 | 8.776 | 8.495 | 8.526 | 22,830,240 | -0.16(-1.80%) |
Jun 15, 2009 | 8.659 | 8.763 | 8.487 | 8.682 | 24,055,590 | -0.10(-1.16%) |
Jun 12, 2009 | 8.753 | 8.792 | 8.581 | 8.784 | 21,747,768 | +0.06(+0.72%) |
Jun 11, 2009 | 8.589 | 8.761 | 8.510 | 8.722 | 28,857,658 | +0.18(+2.11%) |
Jun 10, 2009 | 8.729 | 8.737 | 8.370 | 8.542 | 28,118,194 | -0.09(-1.00%) |
Jun 09, 2009 | 8.589 | 8.729 | 8.483 | 8.628 | 41,058,736 | +0.13(+1.57%) |
Jun 08, 2009 | 8.557 | 8.651 | 8.409 | 8.495 | 26,585,052 | -0.09(-1.09%) |
Jun 05, 2009 | 8.823 | 8.917 | 8.487 | 8.589 | 30,788,806 | -0.44(-4.85%) |
Jun 04, 2009 | 8.933 | 9.144 | 8.909 | 9.027 | 21,277,688 | +0.13(+1.41%) |
Jun 03, 2009 | 9.285 | 8.956 | 8.706 | 8.901 | 22,317,828 | -0.18(-1.98%) |
Jun 02, 2009 | 9.285 | 9.293 | 8.995 | 9.081 | 25,483,918 | -0.35(-3.73%) |
Jun 01, 2009 | 8.948 | 9.465 | 8.917 | 9.433 | 28,325,402 | +0.63(+7.10%) |
May 29, 2009 | 8.878 | 8.917 | 8.549 | 8.808 | 28,419,026 | -0.03(-0.35%) |
May 28, 2009 | 8.729 | 8.894 | 8.573 | 8.839 | 26,221,108 | +0.17(+1.99%) |
May 27, 2009 | 8.463 | 8.917 | 8.370 | 8.667 | 36,015,892 | +0.12(+1.37%) |
May 26, 2009 | 8.221 | 8.714 | 8.190 | 8.549 | 28,740,556 | +0.20(+2.44%) |
May 22, 2009 | 8.330 | 8.487 | 8.190 | 8.346 | 15,941,744 | +0.02(+0.28%) |
May 21, 2009 | 8.503 | 8.628 | 8.213 | 8.323 | 23,183,276 | -0.26(-3.01%) |
May 20, 2009 | 8.722 | 8.964 | 8.542 | 8.581 | 26,804,008 | -0.13(-1.44%) |
May 19, 2009 | 8.761 | 8.847 | 8.596 | 8.706 | 18,487,650 | +0.01(+0.09%) |
May 18, 2009 | 8.463 | 8.722 | 8.463 | 8.698 | 21,101,384 | +0.32(+3.83%) |
May 15, 2009 | 8.643 | 8.690 | 8.287 | 8.377 | 30,136,804 | -0.27(-3.16%) |
May 14, 2009 | 8.651 | 8.898 | 8.565 | 8.651 | 27,489,024 | +0.05(+0.64%) |
May 13, 2009 | 8.714 | 8.894 | 8.416 | 8.596 | 39,854,732 | -0.38(-4.27%) |
May 12, 2009 | 9.332 | 9.332 | 8.722 | 8.980 | 35,402,692 | -0.23(-2.55%) |
May 11, 2009 | 9.191 | 9.449 | 8.980 | 9.214 | 25,904,540 | -0.09(-0.93%) |
May 08, 2009 | 9.457 | 9.465 | 8.925 | 9.300 | 26,225,900 | +0.03(+0.34%) |
May 07, 2009 | 10.01 | 10.02 | 9.101 | 9.269 | 34,558,952 | -0.65(-6.55%) |
May 06, 2009 | 9.848 | 10.00 | 9.605 | 9.918 | 23,659,090 | +0.23(+2.34%) |
May 05, 2009 | 9.973 | 10.07 | 9.512 | 9.691 | 25,200,992 | -0.29(-2.90%) |
May 04, 2009 | 9.621 | 10.07 | 9.574 | 9.981 | 22,318,740 | +0.45(+4.76%) |