Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.19 | 12.29 | 12.16 | 12.19 | 5,027,908 | -0.06(-0.45%) |
May 27, 2010 | 12.16 | 12.24 | 12.09 | 12.24 | 6,132,681 | +0.22(+1.80%) |
May 26, 2010 | 12.19 | 12.24 | 12.00 | 12.03 | 8,547,002 | -0.12(-1.00%) |
May 25, 2010 | 12.10 | 12.17 | 11.94 | 12.15 | 13,108,443 | -0.17(-1.39%) |
May 24, 2010 | 12.46 | 12.48 | 12.20 | 12.32 | 10,160,337 | -0.16(-1.29%) |
May 21, 2010 | 12.10 | 12.48 | 12.05 | 12.48 | 15,308,642 | +0.18(+1.47%) |
May 20, 2010 | 12.34 | 12.44 | 12.30 | 12.30 | 19,164,696 | -0.22(-1.73%) |
May 19, 2010 | 12.30 | 12.52 | 12.22 | 12.52 | 14,385,706 | +0.18(+1.43%) |
May 18, 2010 | 12.37 | 12.47 | 12.30 | 12.34 | 2,126,565 | +0.00(+0.00%) |
May 17, 2010 | 12.30 | 12.37 | 12.23 | 12.34 | 8,310,203 | +0.06(+0.45%) |
May 14, 2010 | 12.28 | 12.45 | 12.18 | 12.28 | 7,906,378 | -0.18(-1.46%) |
May 13, 2010 | 12.44 | 12.56 | 12.37 | 12.47 | 6,820,429 | +0.18(+1.48%) |
May 12, 2010 | 12.28 | 12.50 | 12.25 | 12.28 | 6,833,029 | +0.01(+0.04%) |
May 11, 2010 | 12.35 | 12.41 | 12.28 | 12.28 | 6,862,167 | +0.00(+0.00%) |
May 10, 2010 | 12.21 | 12.28 | 12.16 | 12.28 | 10,644,763 | +0.39(+3.31%) |
May 07, 2010 | 12.00 | 12.04 | 11.78 | 11.89 | 12,309,030 | -0.11(-0.88%) |
May 06, 2010 | 11.99 | 12.33 | 11.27 | 11.99 | 396 | -0.31(-2.54%) |
May 05, 2010 | 12.37 | 12.45 | 12.29 | 12.30 | 8,692,662 | -0.03(-0.25%) |
May 04, 2010 | 12.38 | 12.45 | 12.27 | 12.33 | 198 | -0.14(-1.09%) |
May 03, 2010 | 12.39 | 12.52 | 12.28 | 12.47 | 8,360,307 | +0.14(+1.10%) |
Apr 30, 2010 | 12.41 | 12.48 | 12.33 | 12.33 | 11,165,394 | -0.10(-0.81%) |
Apr 29, 2010 | 12.41 | 12.48 | 12.36 | 12.44 | 6,990,441 | +0.08(+0.65%) |
Apr 28, 2010 | 12.32 | 12.40 | 12.14 | 12.35 | 7,129,357 | +0.14(+1.11%) |
Apr 27, 2010 | 12.39 | 12.39 | 12.17 | 12.22 | 10,665,495 | -0.19(-1.53%) |
Apr 26, 2010 | 12.42 | 12.50 | 12.38 | 12.41 | 8,011,314 | -0.04(-0.36%) |
Apr 23, 2010 | 12.49 | 12.49 | 12.37 | 12.45 | 5,586,380 | -0.04(-0.32%) |
Apr 22, 2010 | 12.44 | 12.52 | 12.41 | 12.49 | 6,184,233 | -0.03(-0.24%) |
Apr 21, 2010 | 12.52 | 12.58 | 12.45 | 12.52 | 38,479 | +0.06(+0.48%) |
Apr 20, 2010 | 12.45 | 12.51 | 12.44 | 12.46 | 4,246,371 | +0.04(+0.32%) |
Apr 19, 2010 | 12.39 | 12.46 | 12.33 | 12.42 | 5,503,448 | -0.02(-0.12%) |
Apr 16, 2010 | 12.50 | 12.56 | 12.38 | 12.44 | 9,042,613 | -0.07(-0.60%) |
Apr 15, 2010 | 12.61 | 12.62 | 12.48 | 12.51 | 7,551,674 | -0.11(-0.87%) |
Apr 14, 2010 | 12.54 | 12.64 | 12.54 | 12.62 | 5,765,902 | +0.10(+0.76%) |
Apr 13, 2010 | 12.50 | 12.56 | 12.46 | 12.53 | 8,000,393 | +0.03(+0.24%) |
Apr 12, 2010 | 12.56 | 12.63 | 12.47 | 12.50 | 9,075,043 | -0.12(-0.91%) |
Apr 09, 2010 | 12.58 | 12.67 | 12.56 | 12.61 | 5,452,328 | +0.05(+0.36%) |
Apr 08, 2010 | 12.55 | 12.62 | 12.50 | 12.57 | 7,418,856 | -0.03(-0.20%) |
Apr 07, 2010 | 12.51 | 12.61 | 12.42 | 12.59 | 11,275,307 | +0.08(+0.68%) |
Apr 06, 2010 | 12.54 | 12.55 | 12.39 | 12.51 | 12,450,374 | -0.10(-0.79%) |
Apr 05, 2010 | 12.67 | 12.69 | 12.55 | 12.61 | 7,757,373 | -0.01(-0.04%) |
Apr 01, 2010 | 12.59 | 12.61 | 12.61 | 12.61 | 7,144,838 | +0.08(+0.64%) |
Mar 31, 2010 | 12.42 | 12.61 | 12.39 | 12.53 | 10,146,577 | +0.06(+0.48%) |
Mar 30, 2010 | 12.54 | 12.58 | 12.45 | 12.47 | 9,472,147 | -0.04(-0.32%) |
Mar 29, 2010 | 12.34 | 12.54 | 12.31 | 12.51 | 10,142,777 | +0.20(+1.58%) |
Mar 26, 2010 | 12.42 | 12.47 | 12.11 | 12.32 | 18,725,404 | -0.15(-1.20%) |
Mar 25, 2010 | 12.90 | 12.95 | 12.42 | 12.47 | 19,723,638 | -0.58(-4.44%) |
Mar 24, 2010 | 13.10 | 13.11 | 12.99 | 13.05 | 11,443,078 | -0.09(-0.69%) |
Mar 23, 2010 | 13.06 | 13.16 | 13.01 | 13.14 | 8,156,369 | +0.08(+0.61%) |
Mar 22, 2010 | 12.77 | 13.12 | 12.77 | 13.06 | 10,069,254 | +0.14(+1.08%) |
Mar 19, 2010 | 12.94 | 13.02 | 12.83 | 12.92 | 9,433,631 | -0.01(-0.08%) |
Mar 18, 2010 | 12.91 | 12.98 | 12.84 | 12.93 | 8,923,583 | +0.05(+0.39%) |
Mar 17, 2010 | 12.83 | 12.91 | 12.79 | 12.88 | 6,613,285 | +0.08(+0.63%) |
Mar 16, 2010 | 12.66 | 12.82 | 12.66 | 12.80 | 6,839,174 | +0.05(+0.39%) |
Mar 15, 2010 | 12.72 | 12.75 | 12.72 | 12.75 | 6,333,500 | +0.06(+0.51%) |
Mar 12, 2010 | 12.71 | 12.74 | 12.57 | 12.68 | 5,139,831 | +0.00(+0.00%) |
Mar 11, 2010 | 12.68 | 12.69 | 12.53 | 12.68 | 4,453,913 | +0.07(+0.59%) |
Mar 10, 2010 | 12.62 | 12.65 | 12.54 | 12.61 | 5,297,104 | -0.01(-0.08%) |
Mar 09, 2010 | 12.60 | 12.68 | 12.58 | 12.62 | 4,430,400 | +0.00(+0.00%) |
Mar 08, 2010 | 12.65 | 12.67 | 12.52 | 12.62 | 7,005,046 | -0.03(-0.20%) |
Mar 05, 2010 | 12.49 | 12.64 | 12.42 | 12.64 | 9,243,994 | +0.20(+1.57%) |
Mar 04, 2010 | 12.44 | 12.53 | 12.32 | 12.45 | 9,960,034 | +0.01(+0.04%) |
Mar 03, 2010 | 12.44 | 12.50 | 12.40 | 12.44 | 6,605,460 | -0.01(-0.04%) |
Mar 02, 2010 | 12.42 | 12.47 | 12.40 | 12.45 | 8,319,907 | +0.11(+0.85%) |
Mar 01, 2010 | 12.27 | 12.42 | 12.27 | 12.34 | 9,493,020 | +0.12(+0.94%) |
Feb 26, 2010 | 12.25 | 12.30 | 12.18 | 12.23 | 7,169,700 | -0.03(-0.20%) |
Feb 25, 2010 | 12.18 | 12.27 | 12.08 | 12.25 | 7,233,257 | -0.01(-0.08%) |
Feb 24, 2010 | 12.22 | 12.31 | 12.15 | 12.26 | 6,277,436 | +0.08(+0.66%) |
Feb 23, 2010 | 12.29 | 12.30 | 12.12 | 12.18 | 7,456,274 | -0.12(-0.94%) |
Feb 22, 2010 | 12.30 | 12.37 | 12.20 | 12.30 | 9,427,643 | -0.02(-0.16%) |
Feb 19, 2010 | 12.18 | 12.35 | 12.05 | 12.32 | 11,050,384 | +0.22(+1.84%) |
Feb 18, 2010 | 11.96 | 12.16 | 11.96 | 12.10 | 7,141,292 | +0.08(+0.69%) |
Feb 17, 2010 | 11.99 | 12.06 | 11.88 | 12.01 | 8,072,327 | +0.05(+0.46%) |
Feb 16, 2010 | 11.81 | 11.97 | 11.70 | 11.96 | 10,381,639 | +0.26(+2.22%) |
Feb 12, 2010 | 11.54 | 11.70 | 11.70 | 11.70 | 9,493,580 | +0.05(+0.47%) |
Feb 11, 2010 | 11.50 | 11.66 | 11.42 | 11.64 | 7,718,874 | +0.10(+0.87%) |
Feb 10, 2010 | 11.47 | 11.59 | 11.37 | 11.54 | 7,509,972 | +0.07(+0.61%) |
Feb 09, 2010 | 11.43 | 11.56 | 11.38 | 11.47 | 6,354,918 | +0.14(+1.23%) |
Feb 08, 2010 | 11.43 | 11.49 | 11.32 | 11.33 | 7,756,149 | -0.08(-0.70%) |
Feb 05, 2010 | 11.13 | 11.44 | 11.09 | 11.41 | 17,401,926 | +0.27(+2.42%) |
Feb 04, 2010 | 11.42 | 11.46 | 11.14 | 11.14 | 16,260,224 | -0.33(-2.88%) |
Feb 03, 2010 | 11.53 | 11.57 | 11.41 | 11.47 | 5,838,803 | -0.07(-0.61%) |
Feb 02, 2010 | 11.47 | 11.55 | 11.40 | 11.54 | 8,042,819 | +0.13(+1.18%) |
Feb 01, 2010 | 11.42 | 11.47 | 11.35 | 11.41 | 6,204,340 | +0.04(+0.35%) |
Jan 29, 2010 | 11.50 | 11.57 | 11.34 | 11.37 | 7,352,001 | -0.07(-0.61%) |
Jan 28, 2010 | 11.51 | 11.56 | 11.43 | 11.44 | 6,382,956 | -0.04(-0.31%) |
Jan 27, 2010 | 11.39 | 11.49 | 11.33 | 11.47 | 8,324,988 | +0.04(+0.31%) |
Jan 26, 2010 | 11.45 | 11.52 | 11.37 | 11.44 | 6,624,037 | -0.03(-0.30%) |
Jan 25, 2010 | 11.52 | 11.60 | 11.45 | 11.47 | 5,150,761 | +0.00(+0.04%) |
Jan 22, 2010 | 11.55 | 11.63 | 11.47 | 11.47 | 7,037,847 | -0.11(-0.98%) |
Jan 21, 2010 | 11.68 | 11.87 | 11.55 | 11.58 | 8,639,037 | -0.08(-0.68%) |
Jan 20, 2010 | 11.63 | 11.70 | 11.52 | 11.66 | 10,185,504 | +0.00(+0.00%) |
Jan 19, 2010 | 11.54 | 11.66 | 11.52 | 11.66 | 7,547,626 | +0.13(+1.16%) |
Jan 15, 2010 | 11.70 | 11.53 | 11.53 | 11.53 | 8,493,018 | -0.18(-1.57%) |
Jan 14, 2010 | 11.82 | 11.82 | 11.64 | 11.71 | 6,016,992 | -0.09(-0.76%) |
Jan 13, 2010 | 11.73 | 11.82 | 11.72 | 11.80 | 5,631,007 | +0.07(+0.63%) |
Jan 12, 2010 | 11.58 | 11.73 | 11.56 | 11.73 | 7,965,894 | +0.12(+1.07%) |
Jan 11, 2010 | 11.44 | 11.61 | 11.43 | 11.60 | 7,662,954 | +0.19(+1.69%) |
Jan 08, 2010 | 11.48 | 11.48 | 11.38 | 11.41 | 4,493,458 | -0.09(-0.78%) |
Jan 07, 2010 | 11.49 | 11.53 | 11.40 | 11.50 | 5,472,166 | +0.03(+0.30%) |
Jan 06, 2010 | 11.52 | 11.57 | 11.42 | 11.46 | 6,671,429 | -0.04(-0.35%) |
Jan 05, 2010 | 11.46 | 11.67 | 11.37 | 11.50 | 8,663,191 | +0.05(+0.43%) |
Jan 04, 2010 | 11.52 | 11.54 | 11.40 | 11.45 | 6,296,115 | +0.03(+0.26%) |
Dec 31, 2009 | 11.59 | 11.42 | 11.42 | 11.42 | 3,956,655 | -0.13(-1.16%) |
Dec 30, 2009 | 11.50 | 11.58 | 11.49 | 11.56 | 4,897,548 | -0.03(-0.30%) |
Dec 29, 2009 | 11.71 | 11.73 | 11.55 | 11.59 | 4,081,073 | -0.09(-0.76%) |
Dec 28, 2009 | 11.61 | 11.68 | 11.54 | 11.68 | 6,096,054 | +0.16(+1.38%) |
Dec 24, 2009 | 11.52 | 11.61 | 11.49 | 11.52 | 2,607,615 | +0.05(+0.48%) |
Dec 23, 2009 | 11.30 | 11.57 | 11.30 | 11.47 | 9,577,383 | +0.18(+1.63%) |
Dec 22, 2009 | 11.04 | 11.30 | 10.91 | 11.28 | 14,564,908 | +0.35(+3.22%) |
Dec 21, 2009 | 11.28 | 11.46 | 10.82 | 10.93 | 19,491,232 | -0.05(-0.46%) |
Dec 18, 2009 | 10.86 | 11.07 | 10.86 | 10.98 | 13,217,540 | +0.01(+0.09%) |
Dec 17, 2009 | 11.08 | 11.08 | 10.97 | 10.97 | 7,041,727 | -0.27(-2.38%) |
Dec 16, 2009 | 11.13 | 11.27 | 11.11 | 11.24 | 7,603,659 | +0.15(+1.39%) |
Dec 15, 2009 | 11.08 | 11.12 | 11.04 | 11.09 | 3,513,318 | -0.03(-0.27%) |
Dec 14, 2009 | 11.13 | 11.17 | 11.10 | 11.12 | 7,071,457 | -0.02(-0.18%) |
Dec 11, 2009 | 11.10 | 11.20 | 11.01 | 11.14 | 6,015,214 | +0.12(+1.08%) |
Dec 10, 2009 | 11.09 | 11.14 | 10.94 | 11.02 | 6,552,548 | -0.07(-0.63%) |
Dec 09, 2009 | 11.04 | 11.10 | 10.95 | 11.09 | 5,342,819 | +0.03(+0.27%) |
Dec 08, 2009 | 11.19 | 11.19 | 10.99 | 11.06 | 5,016,609 | -0.15(-1.33%) |
Dec 07, 2009 | 11.17 | 11.28 | 11.17 | 11.21 | 4,473,969 | +0.00(+0.04%) |
Dec 04, 2009 | 11.24 | 11.29 | 11.09 | 11.20 | 5,173,880 | +0.07(+0.67%) |
Dec 03, 2009 | 11.20 | 11.27 | 11.11 | 11.13 | 4,226,969 | -0.08(-0.71%) |
Dec 02, 2009 | 11.18 | 11.24 | 11.16 | 11.21 | 6,477,107 | +0.02(+0.18%) |
Dec 01, 2009 | 11.09 | 11.27 | 11.06 | 11.19 | 7,950,519 | +0.19(+1.71%) |
Nov 30, 2009 | 11.03 | 11.05 | 10.95 | 11.00 | 4,545,013 | +0.00(+0.05%) |
Nov 27, 2009 | 10.98 | 11.05 | 10.89 | 10.99 | 3,060,245 | -0.17(-1.51%) |
Nov 25, 2009 | 11.15 | 11.18 | 11.07 | 11.16 | 3,203,975 | +0.04(+0.40%) |
Nov 24, 2009 | 11.17 | 11.20 | 11.07 | 11.12 | 6,502,345 | -0.06(-0.58%) |
Nov 23, 2009 | 11.14 | 11.32 | 11.13 | 11.18 | 5,108,349 | +0.10(+0.94%) |
Nov 20, 2009 | 11.09 | 11.15 | 11.01 | 11.08 | 5,493,690 | -0.01(-0.09%) |
Nov 19, 2009 | 11.04 | 11.14 | 10.94 | 11.09 | 4,871,105 | +0.01(+0.09%) |
Nov 18, 2009 | 11.10 | 11.14 | 11.01 | 11.08 | 4,446,596 | -0.05(-0.44%) |
Nov 17, 2009 | 11.13 | 11.15 | 11.05 | 11.13 | 3,831,222 | +0.00(+0.04%) |
Nov 16, 2009 | 11.13 | 11.15 | 10.98 | 11.12 | 12,744,225 | +0.01(+0.13%) |
Nov 13, 2009 | 11.05 | 11.14 | 10.97 | 11.11 | 7,584,995 | +0.10(+0.90%) |
Nov 12, 2009 | 10.91 | 11.10 | 10.90 | 11.01 | 11,931,745 | +0.11(+1.05%) |
Nov 11, 2009 | 10.81 | 10.94 | 10.75 | 10.89 | 7,710,164 | +0.13(+1.24%) |
Nov 10, 2009 | 10.72 | 10.81 | 10.71 | 10.76 | 4,851,583 | +0.00(+0.05%) |
Nov 09, 2009 | 10.63 | 10.76 | 10.63 | 10.75 | 8,284,166 | +0.15(+1.40%) |
Nov 06, 2009 | 10.49 | 10.61 | 10.48 | 10.61 | 6,702,287 | +0.08(+0.75%) |
Nov 05, 2009 | 10.36 | 10.56 | 10.36 | 10.53 | 7,640,801 | +0.17(+1.63%) |
Nov 04, 2009 | 10.29 | 10.44 | 10.25 | 10.36 | 6,875,390 | +0.08(+0.82%) |
Nov 03, 2009 | 10.40 | 10.40 | 10.18 | 10.27 | 6,112,249 | -0.08(-0.77%) |
Nov 02, 2009 | 10.47 | 10.50 | 10.28 | 10.35 | 8,318,333 | -0.05(-0.52%) |
Oct 30, 2009 | 10.56 | 10.66 | 10.41 | 10.41 | 9,578,335 | -0.18(-1.69%) |
Oct 29, 2009 | 10.52 | 10.59 | 10.36 | 10.59 | 7,733,632 | +0.15(+1.47%) |
Oct 28, 2009 | 10.53 | 10.63 | 10.43 | 10.43 | 7,569,962 | -0.24(-2.27%) |
Oct 27, 2009 | 10.65 | 10.75 | 10.55 | 10.68 | 7,883,067 | +0.08(+0.75%) |
Oct 26, 2009 | 10.66 | 10.76 | 10.50 | 10.60 | 7,657,300 | -0.09(-0.83%) |
Oct 23, 2009 | 10.69 | 10.69 | 10.65 | 10.69 | 6,478,126 | -0.24(-2.22%) |
Oct 22, 2009 | 10.81 | 10.96 | 10.68 | 10.93 | 6,416,548 | +0.09(+0.82%) |
Oct 21, 2009 | 10.94 | 11.10 | 10.83 | 10.84 | 5,492,183 | -0.10(-0.91%) |
Oct 20, 2009 | 10.94 | 10.96 | 10.93 | 10.94 | 6,146,795 | +0.02(+0.18%) |
Oct 19, 2009 | 10.75 | 10.96 | 10.75 | 10.92 | 7,349,757 | +0.16(+1.52%) |
Oct 16, 2009 | 10.67 | 10.79 | 10.61 | 10.75 | 8,060,813 | +0.08(+0.74%) |
Oct 15, 2009 | 10.46 | 10.68 | 10.41 | 10.68 | 10,600,193 | +0.22(+2.08%) |
Oct 14, 2009 | 10.64 | 10.78 | 10.39 | 10.46 | 13,959,965 | -0.20(-1.86%) |
Oct 13, 2009 | 10.65 | 10.73 | 10.54 | 10.66 | 6,615,736 | -0.02(-0.23%) |
Oct 12, 2009 | 10.74 | 10.75 | 10.62 | 10.68 | 4,276,606 | +0.07(+0.65%) |
Oct 09, 2009 | 10.47 | 10.62 | 10.41 | 10.61 | 6,330,909 | +0.09(+0.90%) |
Oct 08, 2009 | 10.57 | 10.57 | 10.49 | 10.52 | 7,076,199 | +0.00(+0.05%) |
Oct 07, 2009 | 10.59 | 10.60 | 10.48 | 10.51 | 6,798,904 | -0.05(-0.52%) |
Oct 06, 2009 | 10.61 | 10.65 | 10.49 | 10.57 | 10,370,877 | -0.01(-0.09%) |
Oct 05, 2009 | 10.64 | 10.64 | 10.45 | 10.58 | 13,073,762 | -0.03(-0.33%) |
Oct 02, 2009 | 10.44 | 10.69 | 10.41 | 10.61 | 11,589,278 | +0.12(+1.18%) |
Oct 01, 2009 | 10.74 | 10.75 | 10.49 | 10.49 | 9,336,765 | -0.26(-2.40%) |
Sep 30, 2009 | 10.83 | 10.83 | 10.62 | 10.74 | 8,033,294 | -0.08(-0.73%) |
Sep 29, 2009 | 10.79 | 10.87 | 10.64 | 10.82 | 7,209,031 | +0.07(+0.69%) |
Sep 28, 2009 | 10.65 | 10.82 | 10.63 | 10.75 | 7,186,107 | +0.11(+1.03%) |
Sep 25, 2009 | 10.76 | 10.78 | 10.62 | 10.64 | 9,740,768 | -0.13(-1.24%) |
Sep 24, 2009 | 10.83 | 10.90 | 10.74 | 10.77 | 6,650,700 | -0.06(-0.55%) |
Sep 23, 2009 | 10.96 | 11.00 | 10.81 | 10.83 | 10,156,636 | -0.07(-0.64%) |
Sep 22, 2009 | 11.08 | 11.15 | 10.69 | 10.90 | 15,835,683 | -0.16(-1.48%) |
Sep 21, 2009 | 11.05 | 11.26 | 10.99 | 11.07 | 12,301,176 | +0.00(+0.04%) |
Sep 18, 2009 | 11.00 | 11.12 | 10.87 | 11.06 | 10,510,247 | +0.08(+0.77%) |
Sep 17, 2009 | 10.98 | 11.03 | 10.88 | 10.98 | 11,881,549 | +0.04(+0.36%) |
Sep 16, 2009 | 11.10 | 11.10 | 10.89 | 10.94 | 7,640,617 | -0.12(-1.12%) |
Sep 15, 2009 | 11.04 | 11.09 | 10.95 | 11.06 | 10,406,908 | +0.02(+0.22%) |
Sep 14, 2009 | 10.99 | 11.06 | 10.93 | 11.04 | 10,145,233 | +0.02(+0.23%) |
Sep 11, 2009 | 10.86 | 11.02 | 10.86 | 11.01 | 10,630,504 | +0.19(+1.74%) |
Sep 10, 2009 | 10.81 | 10.83 | 10.69 | 10.82 | 8,556,358 | -0.01(-0.09%) |
Sep 09, 2009 | 10.75 | 10.87 | 10.52 | 10.83 | 8,029,864 | +0.11(+1.02%) |
Sep 08, 2009 | 10.39 | 10.81 | 10.31 | 10.72 | 17,495,232 | +0.46(+4.44%) |
Sep 04, 2009 | 9.942 | 10.28 | 9.872 | 10.27 | 13,722,820 | +0.35(+3.50%) |
Sep 03, 2009 | 9.892 | 9.932 | 9.783 | 9.922 | 9,423,443 | +0.05(+0.50%) |
Sep 02, 2009 | 9.966 | 10.02 | 9.813 | 9.872 | 9,625,158 | -0.10(-0.99%) |
Sep 01, 2009 | 10.17 | 10.23 | 9.947 | 9.971 | 8,988,642 | -0.20(-2.00%) |
Aug 31, 2009 | 10.00 | 10.19 | 10.00 | 10.17 | 9,051,512 | +0.13(+1.28%) |
Aug 28, 2009 | 10.14 | 10.14 | 10.02 | 10.05 | 6,809,417 | -0.08(-0.78%) |
Aug 27, 2009 | 10.10 | 10.15 | 10.00 | 10.12 | 7,513,969 | -0.01(-0.10%) |
Aug 26, 2009 | 10.08 | 10.17 | 10.04 | 10.13 | 5,527,619 | +0.02(+0.20%) |
Aug 25, 2009 | 10.07 | 10.15 | 10.01 | 10.12 | 7,240,571 | +0.05(+0.54%) |
Aug 24, 2009 | 10.04 | 10.06 | 9.957 | 10.06 | 5,969,869 | +0.04(+0.45%) |
Aug 21, 2009 | 9.862 | 10.07 | 9.823 | 10.02 | 8,074,166 | +0.18(+1.81%) |
Aug 20, 2009 | 9.714 | 9.862 | 9.664 | 9.838 | 7,309,036 | +0.07(+0.71%) |
Aug 19, 2009 | 9.590 | 9.838 | 9.560 | 9.768 | 7,715,817 | +0.11(+1.18%) |
Aug 18, 2009 | 9.610 | 9.699 | 9.550 | 9.654 | 8,732,778 | +0.20(+2.15%) |
Aug 17, 2009 | 9.491 | 9.605 | 9.416 | 9.451 | 10,034,659 | -0.06(-0.68%) |
Aug 14, 2009 | 9.689 | 9.738 | 9.486 | 9.515 | 9,557,673 | -0.16(-1.69%) |
Aug 13, 2009 | 9.788 | 9.793 | 9.575 | 9.679 | 8,845,909 | -0.06(-0.61%) |
Aug 12, 2009 | 9.699 | 9.818 | 9.674 | 9.738 | 5,112,770 | +0.02(+0.26%) |
Aug 11, 2009 | 9.704 | 9.758 | 9.639 | 9.714 | 4,104,823 | +0.01(+0.10%) |
Aug 10, 2009 | 9.704 | 9.723 | 9.664 | 9.704 | 4,586,550 | -0.00(-0.05%) |
Aug 07, 2009 | 9.733 | 9.818 | 9.659 | 9.709 | 6,254,896 | -0.00(-0.05%) |
Aug 06, 2009 | 9.778 | 9.833 | 9.664 | 9.714 | 5,106,600 | -0.02(-0.25%) |
Aug 05, 2009 | 9.808 | 9.857 | 9.699 | 9.738 | 7,134,597 | -0.02(-0.25%) |
Aug 04, 2009 | 9.823 | 9.912 | 9.753 | 9.763 | 4,343,832 | -0.04(-0.46%) |
Aug 03, 2009 | 9.847 | 9.847 | 9.652 | 9.808 | 7,122,378 | +0.08(+0.82%) |
Jul 31, 2009 | 9.763 | 9.823 | 9.704 | 9.729 | 6,013,812 | -0.04(-0.41%) |
Jul 30, 2009 | 9.882 | 9.912 | 9.763 | 9.768 | 8,325,989 | +0.01(+0.10%) |
Jul 29, 2009 | 9.694 | 9.783 | 9.664 | 9.758 | 7,395,023 | -0.10(-1.06%) |
Jul 28, 2009 | 9.738 | 9.862 | 9.669 | 9.862 | 8,669,455 | +0.11(+1.17%) |
Jul 27, 2009 | 9.699 | 9.803 | 9.580 | 9.748 | 9,153,317 | +0.00(+0.00%) |
Jul 24, 2009 | 9.610 | 9.773 | 9.570 | 9.748 | 679 | +0.12(+1.29%) |
Jul 23, 2009 | 9.451 | 9.738 | 9.392 | 9.624 | 8,161,288 | +0.18(+1.94%) |
Jul 22, 2009 | 9.436 | 9.555 | 9.421 | 9.441 | 7,053,731 | -0.04(-0.42%) |
Jul 21, 2009 | 9.486 | 9.560 | 9.372 | 9.481 | 7,671,586 | +0.04(+0.47%) |
Jul 20, 2009 | 9.416 | 9.446 | 9.287 | 9.436 | 6,715,651 | +0.06(+0.69%) |
Jul 17, 2009 | 9.451 | 9.461 | 9.332 | 9.372 | 9,178,909 | -0.10(-1.10%) |
Jul 16, 2009 | 9.436 | 9.535 | 9.392 | 9.476 | 7,077,387 | +0.03(+0.37%) |
Jul 15, 2009 | 9.416 | 9.446 | 9.362 | 9.441 | 9,067,949 | +0.07(+0.79%) |
Jul 14, 2009 | 9.362 | 9.372 | 9.283 | 9.367 | 9,327,413 | +0.03(+0.32%) |
Jul 13, 2009 | 9.286 | 9.367 | 9.258 | 9.337 | 9,621,945 | +0.07(+0.80%) |
Jul 10, 2009 | 9.307 | 9.513 | 9.188 | 9.263 | 5,965,986 | -0.05(-0.59%) |
Jul 09, 2009 | 9.367 | 9.389 | 9.218 | 9.317 | 8,452,419 | +0.00(+0.00%) |
Jul 08, 2009 | 9.416 | 9.461 | 9.243 | 9.317 | 7,976,466 | -0.09(-0.95%) |
Jul 07, 2009 | 9.525 | 9.590 | 9.382 | 9.406 | 12,084,911 | -0.14(-1.50%) |
Jul 06, 2009 | 9.188 | 9.590 | 9.173 | 9.550 | 9,089,963 | +0.35(+3.83%) |
Jul 02, 2009 | 9.431 | 9.520 | 9.198 | 9.198 | 10,524,069 | -0.32(-3.38%) |
Jul 01, 2009 | 9.496 | 9.694 | 9.456 | 9.520 | 10,438,549 | +0.07(+0.79%) |
Jun 30, 2009 | 9.595 | 9.639 | 9.357 | 9.446 | 12,357,968 | -0.19(-1.95%) |
Jun 29, 2009 | 9.585 | 9.639 | 9.481 | 9.634 | 6,606,170 | +0.05(+0.52%) |
Jun 26, 2009 | 9.506 | 9.634 | 9.451 | 9.585 | 8,950,886 | +0.08(+0.83%) |
Jun 25, 2009 | 9.307 | 9.515 | 9.248 | 9.506 | 26,218,252 | -0.42(-4.24%) |
Jun 24, 2009 | 9.833 | 9.942 | 9.788 | 9.927 | 12,836,556 | +0.12(+1.26%) |
Jun 23, 2009 | 9.808 | 9.862 | 9.689 | 9.803 | 15,425,188 | +0.42(+4.44%) |
Jun 22, 2009 | 9.287 | 9.451 | 9.283 | 9.387 | 9,601,731 | +0.09(+0.96%) |
Jun 19, 2009 | 9.456 | 9.471 | 9.248 | 9.297 | 7,551,556 | -0.10(-1.05%) |
Jun 18, 2009 | 9.203 | 9.466 | 9.203 | 9.396 | 12,767,669 | +0.22(+2.43%) |
Jun 17, 2009 | 9.223 | 9.322 | 9.154 | 9.173 | 7,531,938 | -0.04(-0.43%) |
Jun 16, 2009 | 9.258 | 9.322 | 9.203 | 9.213 | 8,005,392 | -0.02(-0.27%) |
Jun 15, 2009 | 9.317 | 9.332 | 9.169 | 9.238 | 11,717,877 | -0.41(-4.21%) |
Jun 12, 2009 | 9.674 | 9.758 | 9.585 | 9.644 | 8,894,961 | -0.08(-0.82%) |
Jun 11, 2009 | 9.649 | 9.871 | 9.600 | 9.724 | 7,448,478 | +0.15(+1.61%) |
Jun 10, 2009 | 9.783 | 9.818 | 9.466 | 9.570 | 8,459,993 | -0.14(-1.48%) |
Jun 09, 2009 | 9.818 | 9.833 | 9.669 | 9.714 | 5,868,377 | -0.08(-0.81%) |
Jun 08, 2009 | 9.793 | 9.852 | 9.719 | 9.793 | 5,779,040 | -0.04(-0.40%) |
Jun 05, 2009 | 9.788 | 9.838 | 9.694 | 9.833 | 8,604,109 | +0.11(+1.17%) |
Jun 04, 2009 | 9.565 | 9.743 | 9.520 | 9.719 | 7,421,480 | +0.10(+1.03%) |
Jun 03, 2009 | 9.565 | 9.639 | 9.540 | 9.620 | 6,476,732 | -0.04(-0.46%) |
Jun 02, 2009 | 9.401 | 9.748 | 9.387 | 9.664 | 9,761,959 | +0.27(+2.85%) |