Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.531 | 8.733 | 8.525 | 8.531 | 109,583,296 | -0.08(-0.91%) |
May 27, 2010 | 8.593 | 8.654 | 8.495 | 8.609 | 119,559,896 | +0.15(+1.72%) |
May 26, 2010 | 8.464 | 8.632 | 8.402 | 8.464 | 109,136 | +0.03(+0.33%) |
May 25, 2010 | 8.374 | 8.458 | 8.262 | 8.436 | 73,160 | -0.09(-1.05%) |
May 24, 2010 | 8.559 | 8.615 | 8.486 | 8.525 | 96,714,296 | -0.10(-1.17%) |
May 21, 2010 | 8.397 | 8.637 | 8.380 | 8.626 | 182,874,544 | -0.04(-0.52%) |
May 20, 2010 | 8.578 | 8.727 | 8.525 | 8.671 | 521,255 | -0.19(-2.15%) |
May 19, 2010 | 8.822 | 8.929 | 8.738 | 8.861 | 146,484,704 | +0.00(+0.00%) |
May 18, 2010 | 9.041 | 9.102 | 8.839 | 8.861 | 439,910 | -0.22(-2.41%) |
May 17, 2010 | 9.074 | 9.114 | 8.839 | 9.080 | 176,420,160 | +0.01(+0.06%) |
May 14, 2010 | 9.074 | 9.265 | 8.996 | 9.074 | 111,888,152 | -0.20(-2.17%) |
May 13, 2010 | 9.433 | 9.489 | 9.265 | 9.276 | 120,335,712 | -0.22(-2.36%) |
May 12, 2010 | 9.511 | 9.573 | 9.366 | 9.500 | 95,546,568 | -0.03(-0.29%) |
May 11, 2010 | 9.562 | 9.629 | 9.500 | 9.528 | 113,905 | +0.01(+0.06%) |
May 10, 2010 | 9.489 | 9.550 | 9.433 | 9.522 | 145,672,064 | +0.30(+3.28%) |
May 07, 2010 | 9.354 | 9.417 | 9.175 | 9.220 | 190,845,824 | -0.34(-3.57%) |
May 06, 2010 | 9.612 | 9.641 | 8.878 | 9.562 | 5,355 | -0.02(-0.18%) |
May 05, 2010 | 9.657 | 9.713 | 9.562 | 9.578 | 177,255,168 | +0.01(+0.06%) |
May 04, 2010 | 9.511 | 9.644 | 9.461 | 9.572 | 413,413 | +0.19(+2.07%) |
May 03, 2010 | 9.317 | 9.428 | 9.217 | 9.378 | 129,672,856 | +0.11(+1.14%) |
Apr 30, 2010 | 9.423 | 9.428 | 9.251 | 9.273 | 92,086,536 | -0.08(-0.83%) |
Apr 29, 2010 | 9.223 | 9.434 | 9.223 | 9.351 | 121,689,408 | +0.18(+2.00%) |
Apr 28, 2010 | 9.134 | 9.229 | 9.090 | 9.168 | 109,374,816 | +0.04(+0.43%) |
Apr 27, 2010 | 9.267 | 9.345 | 9.095 | 9.129 | 660,862 | -0.20(-2.14%) |
Apr 26, 2010 | 9.351 | 9.412 | 9.261 | 9.328 | 150,505,840 | -0.05(-0.53%) |
Apr 23, 2010 | 9.112 | 9.434 | 9.095 | 9.378 | 177,268,672 | +0.24(+2.61%) |
Apr 22, 2010 | 9.151 | 9.184 | 9.057 | 9.140 | 125,706,680 | -0.07(-0.72%) |
Apr 21, 2010 | 9.206 | 9.328 | 9.118 | 9.206 | 1,003,517 | -0.09(-0.95%) |
Apr 20, 2010 | 9.334 | 9.356 | 9.278 | 9.295 | 69,233 | -0.02(-0.18%) |
Apr 19, 2010 | 9.284 | 9.328 | 9.206 | 9.312 | 118,873,208 | -0.01(-0.06%) |
Apr 16, 2010 | 9.417 | 9.434 | 9.317 | 9.317 | 136,175,472 | -0.11(-1.12%) |
Apr 15, 2010 | 9.456 | 9.517 | 9.406 | 9.423 | 107,470,208 | -0.04(-0.47%) |
Apr 14, 2010 | 9.528 | 9.528 | 9.395 | 9.467 | 172,877,312 | -0.06(-0.64%) |
Apr 13, 2010 | 9.545 | 9.567 | 9.484 | 9.528 | 119,278,304 | -0.06(-0.64%) |
Apr 12, 2010 | 9.606 | 9.611 | 9.534 | 9.589 | 88,790,112 | +0.02(+0.23%) |
Apr 09, 2010 | 9.539 | 9.600 | 9.522 | 9.567 | 79,340,144 | +0.06(+0.64%) |
Apr 08, 2010 | 9.467 | 9.517 | 9.439 | 9.506 | 94,826,432 | +0.04(+0.41%) |
Apr 07, 2010 | 9.439 | 9.495 | 9.423 | 9.467 | 152,428,672 | +0.06(+0.65%) |
Apr 06, 2010 | 9.395 | 9.456 | 9.351 | 9.406 | 139,894,784 | +0.04(+0.41%) |
Apr 05, 2010 | 9.506 | 9.506 | 9.345 | 9.367 | 123,854,864 | -0.11(-1.11%) |
Apr 01, 2010 | 9.545 | 9.473 | 9.473 | 9.473 | 124,624,728 | -0.04(-0.41%) |
Mar 31, 2010 | 9.528 | 9.578 | 9.478 | 9.511 | 106,439,072 | -0.06(-0.64%) |
Mar 30, 2010 | 9.606 | 9.644 | 9.500 | 9.572 | 75,429,064 | -0.01(-0.12%) |
Mar 29, 2010 | 9.539 | 9.617 | 9.506 | 9.583 | 87,876,112 | +0.08(+0.82%) |
Mar 26, 2010 | 9.628 | 9.639 | 9.484 | 9.506 | 97,696,176 | -0.14(-1.44%) |
Mar 25, 2010 | 9.839 | 9.861 | 9.622 | 9.644 | 86,905,032 | -0.12(-1.25%) |
Mar 24, 2010 | 9.767 | 9.822 | 9.728 | 9.767 | 133,430,504 | +0.04(+0.40%) |
Mar 23, 2010 | 9.583 | 9.750 | 9.539 | 9.728 | 133,238,080 | +0.31(+3.24%) |
Mar 22, 2010 | 9.428 | 9.567 | 9.417 | 9.423 | 128,139,824 | +0.04(+0.47%) |
Mar 19, 2010 | 9.595 | 9.595 | 9.317 | 9.378 | 204,181,280 | -0.18(-1.86%) |
Mar 18, 2010 | 9.617 | 9.622 | 9.495 | 9.556 | 91,787,432 | +0.01(+0.12%) |
Mar 17, 2010 | 9.572 | 9.600 | 9.517 | 9.545 | 102,111,224 | -0.03(-0.29%) |
Mar 16, 2010 | 9.606 | 9.639 | 9.489 | 9.572 | 95,859,008 | +0.00(+0.00%) |
Mar 15, 2010 | 9.500 | 9.583 | 9.500 | 9.572 | 79,222,016 | +0.10(+1.05%) |
Mar 12, 2010 | 9.534 | 9.556 | 9.423 | 9.473 | 154,072,480 | -0.12(-1.21%) |
Mar 11, 2010 | 9.495 | 9.606 | 9.484 | 9.589 | 88,552,680 | +0.08(+0.82%) |
Mar 10, 2010 | 9.545 | 9.622 | 9.489 | 9.511 | 101,517,192 | -0.04(-0.46%) |
Mar 09, 2010 | 9.578 | 9.606 | 9.511 | 9.556 | 98,348,552 | -0.09(-0.92%) |
Mar 08, 2010 | 9.755 | 9.761 | 9.578 | 9.644 | 87,859,720 | -0.05(-0.51%) |
Mar 05, 2010 | 9.639 | 9.705 | 9.556 | 9.694 | 116,676,888 | +0.08(+0.87%) |
Mar 04, 2010 | 9.606 | 9.650 | 9.550 | 9.611 | 102,627,424 | +0.01(+0.06%) |
Mar 03, 2010 | 9.678 | 9.758 | 9.545 | 9.606 | 196,653,536 | -0.16(-1.59%) |
Mar 02, 2010 | 9.911 | 9.916 | 9.733 | 9.761 | 116,582,176 | -0.08(-0.85%) |
Mar 01, 2010 | 9.767 | 9.905 | 9.755 | 9.844 | 82,263,880 | +0.11(+1.14%) |
Feb 26, 2010 | 9.811 | 9.877 | 9.705 | 9.733 | 106,811,552 | -0.08(-0.79%) |
Feb 25, 2010 | 9.744 | 9.833 | 9.667 | 9.811 | 96,390,152 | -0.07(-0.67%) |
Feb 24, 2010 | 9.839 | 9.994 | 9.761 | 9.877 | 122,110,824 | +0.08(+0.79%) |
Feb 23, 2010 | 9.894 | 9.950 | 9.767 | 9.800 | 86,320,504 | -0.16(-1.56%) |
Feb 22, 2010 | 9.972 | 10.07 | 9.861 | 9.955 | 104,583,416 | -0.02(-0.22%) |
Feb 19, 2010 | 9.883 | 10.04 | 9.833 | 9.977 | 91,344,456 | +0.22(+2.24%) |
Feb 18, 2010 | 9.805 | 9.844 | 9.733 | 9.758 | 102,990,456 | -0.04(-0.42%) |
Feb 17, 2010 | 9.900 | 9.905 | 9.722 | 9.800 | 105,038,120 | -0.03(-0.28%) |
Feb 16, 2010 | 9.961 | 10.03 | 9.767 | 9.828 | 114,103,504 | -0.04(-0.45%) |
Feb 12, 2010 | 9.900 | 9.872 | 9.872 | 9.872 | 90,771,464 | -0.04(-0.39%) |
Feb 11, 2010 | 9.844 | 9.999 | 9.772 | 9.911 | 98,616,400 | +0.07(+0.73%) |
Feb 10, 2010 | 9.938 | 9.972 | 9.779 | 9.839 | 108,109,552 | -0.08(-0.78%) |
Feb 09, 2010 | 9.911 | 10.07 | 9.789 | 9.916 | 127,977,808 | +0.04(+0.39%) |
Feb 08, 2010 | 9.933 | 9.983 | 9.828 | 9.877 | 100,305,464 | -0.08(-0.84%) |
Feb 05, 2010 | 9.933 | 10.09 | 9.761 | 9.961 | 163,002,144 | -0.04(-0.39%) |
Feb 04, 2010 | 10.18 | 10.23 | 9.988 | 9.999 | 169,891,120 | -0.33(-3.17%) |
Feb 03, 2010 | 10.37 | 10.45 | 10.22 | 10.33 | 205,546,672 | -0.25(-2.36%) |
Feb 02, 2010 | 10.37 | 10.63 | 10.32 | 10.58 | 123,009,776 | +0.26(+2.50%) |
Feb 01, 2010 | 10.33 | 10.44 | 10.28 | 10.32 | 71,626,688 | +0.06(+0.59%) |
Jan 29, 2010 | 10.28 | 10.43 | 10.18 | 10.26 | 101,959,208 | +0.02(+0.16%) |
Jan 28, 2010 | 10.48 | 10.50 | 10.23 | 10.24 | 92,672,128 | -0.20(-1.95%) |
Jan 27, 2010 | 10.32 | 10.49 | 10.26 | 10.44 | 99,348,216 | +0.12(+1.17%) |
Jan 26, 2010 | 10.29 | 10.39 | 10.24 | 10.32 | 79,320,360 | -0.04(-0.37%) |
Jan 25, 2010 | 10.58 | 10.58 | 10.36 | 10.36 | 89,638,776 | -0.06(-0.58%) |
Jan 22, 2010 | 10.59 | 10.95 | 10.39 | 10.42 | 112,261,448 | -0.15(-1.46%) |
Jan 21, 2010 | 11.02 | 11.08 | 10.54 | 10.58 | 140,402,416 | -0.38(-3.51%) |
Jan 20, 2010 | 11.02 | 11.19 | 10.92 | 10.96 | 144,164,336 | -0.03(-0.30%) |
Jan 19, 2010 | 10.74 | 11.03 | 10.72 | 10.99 | 142,506,080 | +0.28(+2.62%) |
Jan 15, 2010 | 10.68 | 10.71 | 10.71 | 10.71 | 139,396,288 | +0.06(+0.57%) |
Jan 14, 2010 | 10.55 | 10.72 | 10.52 | 10.65 | 85,992,056 | +0.09(+0.88%) |
Jan 13, 2010 | 10.37 | 10.61 | 10.37 | 10.56 | 108,271,624 | +0.24(+2.34%) |
Jan 12, 2010 | 10.33 | 10.44 | 10.25 | 10.32 | 75,086,064 | -0.03(-0.32%) |
Jan 11, 2010 | 10.35 | 10.42 | 10.26 | 10.35 | 59,030,048 | +0.08(+0.80%) |
Jan 08, 2010 | 10.23 | 10.28 | 10.18 | 10.27 | 55,321,804 | +0.08(+0.81%) |
Jan 07, 2010 | 10.25 | 10.26 | 10.15 | 10.19 | 71,730,304 | -0.04(-0.38%) |
Jan 06, 2010 | 10.26 | 10.34 | 10.17 | 10.22 | 75,326,224 | -0.03(-0.32%) |
Jan 05, 2010 | 10.40 | 10.41 | 10.20 | 10.26 | 78,906,000 | -0.15(-1.43%) |
Jan 04, 2010 | 10.04 | 10.41 | 10.02 | 10.41 | 94,758,424 | +0.41(+4.07%) |
Dec 31, 2009 | 10.11 | 9.999 | 9.999 | 9.999 | 46,712,184 | -0.17(-1.68%) |
Dec 30, 2009 | 10.16 | 10.22 | 10.10 | 10.17 | 33,267,096 | -0.03(-0.32%) |
Dec 29, 2009 | 10.23 | 10.28 | 10.19 | 10.20 | 35,778,580 | -0.04(-0.38%) |
Dec 28, 2009 | 10.27 | 10.29 | 10.19 | 10.24 | 35,382,396 | +0.02(+0.16%) |
Dec 24, 2009 | 10.26 | 10.27 | 10.17 | 10.22 | 23,532,502 | +0.01(+0.11%) |
Dec 23, 2009 | 10.31 | 10.33 | 10.19 | 10.21 | 50,872,296 | -0.02(-0.16%) |
Dec 22, 2009 | 10.33 | 10.37 | 10.19 | 10.23 | 65,300,340 | +0.00(+0.00%) |
Dec 21, 2009 | 10.11 | 10.38 | 10.10 | 10.23 | 71,206,688 | +0.17(+1.69%) |
Dec 18, 2009 | 10.09 | 10.16 | 10.03 | 10.06 | 113,259,328 | +0.04(+0.44%) |
Dec 17, 2009 | 10.10 | 10.10 | 9.927 | 10.02 | 80,587,424 | -0.08(-0.82%) |
Dec 16, 2009 | 10.10 | 10.20 | 10.06 | 10.10 | 72,955,312 | +0.04(+0.44%) |
Dec 15, 2009 | 10.04 | 10.15 | 9.982 | 10.05 | 62,994,576 | -0.06(-0.60%) |
Dec 14, 2009 | 10.10 | 10.12 | 9.999 | 10.11 | 93,202,320 | +0.05(+0.55%) |
Dec 11, 2009 | 10.10 | 10.16 | 10.04 | 10.06 | 56,190,912 | -0.01(-0.11%) |
Dec 10, 2009 | 10.15 | 10.17 | 10.03 | 10.07 | 66,025,268 | +0.04(+0.44%) |
Dec 09, 2009 | 9.911 | 10.04 | 9.823 | 10.03 | 133,215,608 | +0.26(+2.70%) |
Dec 08, 2009 | 9.922 | 9.933 | 9.691 | 9.762 | 145,506,448 | -0.16(-1.66%) |
Dec 07, 2009 | 10.16 | 10.21 | 9.916 | 9.927 | 138,355,024 | -0.24(-2.33%) |
Dec 04, 2009 | 10.35 | 10.42 | 10.14 | 10.16 | 91,054,912 | -0.08(-0.81%) |
Dec 03, 2009 | 10.35 | 10.38 | 10.22 | 10.25 | 74,639,104 | -0.05(-0.53%) |
Dec 02, 2009 | 10.41 | 10.44 | 10.16 | 10.30 | 86,697,608 | -0.06(-0.58%) |
Dec 01, 2009 | 10.19 | 10.36 | 9.988 | 10.36 | 129,341,768 | +0.37(+3.74%) |
Nov 30, 2009 | 10.06 | 10.14 | 9.987 | 9.988 | 107,811,896 | -0.04(-0.44%) |
Nov 27, 2009 | 9.938 | 10.12 | 9.894 | 10.03 | 41,534,040 | -0.19(-1.83%) |
Nov 25, 2009 | 10.14 | 10.23 | 10.03 | 10.22 | 76,657,824 | +0.15(+1.53%) |
Nov 24, 2009 | 10.23 | 10.24 | 9.982 | 10.06 | 106,465,488 | -0.12(-1.19%) |
Nov 23, 2009 | 10.16 | 10.39 | 10.15 | 10.19 | 133,913,448 | +0.09(+0.93%) |
Nov 20, 2009 | 9.977 | 10.16 | 9.960 | 10.09 | 110,931,232 | +0.14(+1.38%) |
Nov 19, 2009 | 9.933 | 9.988 | 9.795 | 9.955 | 74,992,920 | -0.04(-0.44%) |
Nov 18, 2009 | 9.856 | 10.03 | 9.790 | 9.999 | 88,796,872 | +0.14(+1.39%) |
Nov 17, 2009 | 9.812 | 9.867 | 9.746 | 9.861 | 61,967,980 | +0.00(+0.00%) |
Nov 16, 2009 | 9.702 | 9.894 | 9.691 | 9.861 | 74,830,928 | +0.19(+1.99%) |
Nov 13, 2009 | 9.674 | 9.768 | 9.625 | 9.669 | 67,049,024 | -0.02(-0.17%) |
Nov 12, 2009 | 9.674 | 9.817 | 9.608 | 9.685 | 72,178,136 | +0.00(+0.00%) |
Nov 11, 2009 | 9.713 | 9.795 | 9.625 | 9.685 | 64,462,624 | +0.03(+0.34%) |
Nov 10, 2009 | 9.520 | 9.752 | 9.471 | 9.652 | 92,738,520 | +0.07(+0.75%) |
Nov 09, 2009 | 9.399 | 9.581 | 9.361 | 9.581 | 84,002,640 | +0.26(+2.77%) |
Nov 06, 2009 | 9.350 | 9.355 | 9.246 | 9.323 | 65,686,348 | +0.03(+0.36%) |
Nov 05, 2009 | 9.405 | 9.482 | 9.246 | 9.290 | 101,224,376 | -0.02(-0.18%) |
Nov 04, 2009 | 9.306 | 9.460 | 9.273 | 9.306 | 95,300,696 | +0.11(+1.15%) |
Nov 03, 2009 | 9.206 | 9.233 | 9.108 | 9.201 | 96,747,752 | -0.03(-0.35%) |
Nov 02, 2009 | 9.288 | 9.369 | 9.168 | 9.233 | 112,392,424 | -0.04(-0.47%) |
Oct 30, 2009 | 9.511 | 9.527 | 9.250 | 9.277 | 120,163,256 | -0.28(-2.96%) |
Oct 29, 2009 | 9.391 | 9.566 | 9.320 | 9.560 | 104,988,176 | +0.19(+1.98%) |
Oct 28, 2009 | 9.375 | 9.495 | 9.337 | 9.375 | 110,012,016 | -0.03(-0.29%) |
Oct 27, 2009 | 9.413 | 9.495 | 9.364 | 9.402 | 108,635,528 | +0.08(+0.82%) |
Oct 26, 2009 | 9.484 | 9.571 | 9.288 | 9.326 | 118,337,464 | -0.07(-0.75%) |
Oct 23, 2009 | 9.408 | 9.429 | 9.348 | 9.397 | 112,228,792 | -0.17(-1.77%) |
Oct 22, 2009 | 9.468 | 9.587 | 9.424 | 9.566 | 105,308,456 | +0.08(+0.86%) |
Oct 21, 2009 | 9.805 | 9.822 | 9.484 | 9.484 | 179,139,952 | -0.28(-2.90%) |
Oct 20, 2009 | 9.832 | 9.969 | 9.664 | 9.767 | 165,509,984 | -0.03(-0.28%) |
Oct 19, 2009 | 9.615 | 9.882 | 9.576 | 9.794 | 171,367,104 | +0.11(+1.18%) |
Oct 16, 2009 | 9.604 | 9.745 | 9.566 | 9.680 | 123,918,376 | +0.06(+0.62%) |
Oct 15, 2009 | 9.462 | 9.664 | 9.418 | 9.620 | 227,660,448 | +0.16(+1.67%) |
Oct 14, 2009 | 9.190 | 9.587 | 9.070 | 9.462 | 249,945,808 | +0.32(+3.52%) |
Oct 13, 2009 | 9.201 | 9.255 | 9.108 | 9.141 | 118,542,664 | -0.17(-1.87%) |
Oct 12, 2009 | 9.207 | 9.331 | 9.162 | 9.315 | 109,214,400 | +0.10(+1.06%) |
Oct 09, 2009 | 9.092 | 9.274 | 9.048 | 9.217 | 88,263,944 | +0.12(+1.32%) |
Oct 08, 2009 | 9.217 | 9.228 | 9.064 | 9.097 | 82,074,512 | +0.01(+0.06%) |
Oct 07, 2009 | 9.119 | 9.173 | 9.064 | 9.092 | 77,094,784 | -0.05(-0.54%) |
Oct 06, 2009 | 9.043 | 9.247 | 8.988 | 9.141 | 101,278,104 | +0.21(+2.32%) |
Oct 05, 2009 | 8.808 | 8.988 | 8.754 | 8.934 | 75,868,376 | +0.14(+1.55%) |
Oct 02, 2009 | 8.912 | 8.999 | 8.759 | 8.797 | 92,525,680 | -0.07(-0.80%) |
Oct 01, 2009 | 8.988 | 9.004 | 8.868 | 8.868 | 100,026,448 | -0.15(-1.63%) |
Sep 30, 2009 | 9.195 | 9.201 | 8.955 | 9.015 | 114,345,648 | -0.12(-1.31%) |
Sep 29, 2009 | 9.026 | 9.228 | 8.961 | 9.135 | 121,531,200 | +0.03(+0.30%) |
Sep 28, 2009 | 8.955 | 9.119 | 8.939 | 9.108 | 53,957,860 | +0.17(+1.95%) |
Sep 25, 2009 | 8.950 | 9.059 | 8.923 | 8.934 | 66,712,460 | -0.02(-0.24%) |
Sep 24, 2009 | 8.955 | 8.994 | 8.874 | 8.955 | 95,037,400 | +0.01(+0.06%) |
Sep 23, 2009 | 9.184 | 9.195 | 8.939 | 8.950 | 88,362,192 | -0.20(-2.20%) |
Sep 22, 2009 | 9.179 | 9.222 | 9.043 | 9.152 | 110,062,224 | +0.09(+0.96%) |
Sep 21, 2009 | 9.010 | 9.103 | 8.972 | 9.064 | 65,979,328 | +0.07(+0.79%) |
Sep 18, 2009 | 8.972 | 9.152 | 8.917 | 8.994 | 123,139,952 | +0.02(+0.24%) |
Sep 17, 2009 | 8.912 | 9.048 | 8.857 | 8.972 | 77,476,104 | +0.15(+1.65%) |
Sep 16, 2009 | 8.912 | 8.955 | 8.803 | 8.826 | 83,952,528 | -0.00(-0.05%) |
Sep 15, 2009 | 8.928 | 8.928 | 8.776 | 8.830 | 73,746,592 | -0.08(-0.92%) |
Sep 14, 2009 | 8.830 | 8.955 | 8.770 | 8.912 | 62,926,784 | +0.06(+0.68%) |
Sep 11, 2009 | 8.934 | 8.972 | 8.847 | 8.852 | 56,924,084 | -0.05(-0.55%) |
Sep 10, 2009 | 8.836 | 8.934 | 8.836 | 8.901 | 84,433,504 | +0.09(+1.05%) |
Sep 09, 2009 | 8.857 | 8.874 | 8.765 | 8.808 | 73,844,800 | -0.02(-0.25%) |
Sep 08, 2009 | 8.928 | 8.934 | 8.776 | 8.830 | 69,439,936 | -0.10(-1.10%) |
Sep 04, 2009 | 8.716 | 8.939 | 8.710 | 8.928 | 54,286,612 | +0.17(+1.93%) |
Sep 03, 2009 | 8.743 | 8.836 | 8.689 | 8.759 | 65,175,928 | -0.17(-1.89%) |
Sep 02, 2009 | 8.906 | 8.988 | 8.787 | 8.928 | 73,350,656 | +0.02(+0.18%) |
Sep 01, 2009 | 9.010 | 9.108 | 8.852 | 8.912 | 72,427,848 | -0.19(-2.04%) |
Aug 31, 2009 | 9.059 | 9.168 | 8.994 | 9.097 | 65,254,484 | -0.06(-0.65%) |
Aug 28, 2009 | 9.190 | 9.201 | 9.064 | 9.157 | 61,521,236 | -0.03(-0.30%) |
Aug 27, 2009 | 9.075 | 9.222 | 9.043 | 9.184 | 55,409,768 | +0.05(+0.54%) |
Aug 26, 2009 | 9.146 | 9.195 | 9.064 | 9.135 | 67,055,240 | -0.02(-0.18%) |
Aug 25, 2009 | 9.146 | 9.250 | 9.086 | 9.152 | 74,637,864 | +0.04(+0.42%) |
Aug 24, 2009 | 9.113 | 9.146 | 9.048 | 9.113 | 57,223,028 | +0.05(+0.54%) |
Aug 21, 2009 | 8.983 | 9.108 | 8.863 | 9.064 | 118,978,816 | +0.22(+2.53%) |
Aug 20, 2009 | 8.961 | 8.961 | 8.825 | 8.841 | 79,163,240 | -0.08(-0.86%) |
Aug 19, 2009 | 8.689 | 8.961 | 8.661 | 8.917 | 85,222,200 | +0.21(+2.44%) |
Aug 18, 2009 | 8.650 | 8.738 | 8.604 | 8.705 | 67,384,304 | +0.14(+1.59%) |
Aug 17, 2009 | 8.482 | 8.705 | 8.471 | 8.569 | 82,696,744 | -0.02(-0.25%) |
Aug 14, 2009 | 8.645 | 8.645 | 8.465 | 8.590 | 61,997,116 | -0.02(-0.19%) |
Aug 13, 2009 | 8.650 | 8.661 | 8.520 | 8.607 | 68,731,576 | -0.03(-0.38%) |
Aug 12, 2009 | 8.634 | 8.716 | 8.580 | 8.640 | 65,055,256 | +0.02(+0.19%) |
Aug 11, 2009 | 8.607 | 8.689 | 8.580 | 8.623 | 51,367,652 | -0.04(-0.50%) |
Aug 10, 2009 | 8.634 | 8.705 | 8.612 | 8.667 | 51,594,248 | -0.03(-0.31%) |
Aug 07, 2009 | 8.667 | 8.808 | 8.650 | 8.694 | 73,067,568 | +0.09(+1.08%) |
Aug 06, 2009 | 8.650 | 8.667 | 8.552 | 8.601 | 69,939,728 | -0.04(-0.50%) |
Aug 05, 2009 | 8.705 | 8.716 | 8.525 | 8.645 | 107,778,920 | -0.03(-0.30%) |
Aug 04, 2009 | 8.606 | 8.731 | 8.585 | 8.671 | 90,792,280 | +0.03(+0.31%) |
Aug 03, 2009 | 8.698 | 8.714 | 8.526 | 8.644 | 93,594,912 | +0.05(+0.56%) |
Jul 31, 2009 | 8.693 | 8.731 | 8.579 | 8.596 | 79,599,040 | -0.01(-0.06%) |
Jul 30, 2009 | 8.612 | 8.774 | 8.574 | 8.601 | 89,838,928 | +0.10(+1.21%) |
Jul 29, 2009 | 8.633 | 8.677 | 8.439 | 8.499 | 112,869,072 | -0.15(-1.75%) |
Jul 28, 2009 | 8.898 | 8.990 | 8.612 | 8.650 | 139,677,104 | -0.30(-3.38%) |
Jul 27, 2009 | 8.919 | 8.984 | 8.844 | 8.952 | 87,922,792 | +0.06(+0.67%) |
Jul 24, 2009 | 8.660 | 8.903 | 8.650 | 8.892 | 94,506,128 | +0.18(+2.04%) |
Jul 23, 2009 | 8.660 | 8.849 | 8.585 | 8.714 | 108,766,112 | +0.15(+1.76%) |
Jul 22, 2009 | 8.455 | 8.887 | 8.418 | 8.563 | 154,959,312 | +0.09(+1.08%) |
Jul 21, 2009 | 8.320 | 8.515 | 8.288 | 8.472 | 102,676,128 | +0.24(+2.88%) |
Jul 20, 2009 | 8.110 | 8.250 | 7.959 | 8.234 | 102,317,832 | +0.16(+2.01%) |
Jul 17, 2009 | 8.137 | 8.159 | 8.018 | 8.072 | 98,657,904 | -0.06(-0.73%) |
Jul 16, 2009 | 8.078 | 8.148 | 8.029 | 8.132 | 68,854,520 | +0.03(+0.33%) |
Jul 15, 2009 | 8.078 | 8.121 | 7.927 | 8.105 | 80,712,728 | +0.06(+0.81%) |
Jul 14, 2009 | 7.910 | 8.061 | 7.889 | 8.040 | 69,173,408 | +0.08(+0.95%) |
Jul 13, 2009 | 7.743 | 7.970 | 7.727 | 7.964 | 98,286,704 | +0.30(+3.94%) |
Jul 10, 2009 | 7.678 | 7.711 | 7.614 | 7.662 | 72,159,120 | -0.05(-0.63%) |
Jul 09, 2009 | 7.889 | 7.921 | 7.673 | 7.711 | 113,724,680 | -0.17(-2.19%) |
Jul 08, 2009 | 7.954 | 7.986 | 7.824 | 7.883 | 93,821,208 | +0.01(+0.14%) |
Jul 07, 2009 | 7.851 | 8.008 | 7.797 | 7.873 | 112,897,152 | +0.01(+0.14%) |
Jul 06, 2009 | 7.770 | 7.883 | 7.700 | 7.862 | 101,802,248 | +0.05(+0.62%) |
Jul 02, 2009 | 7.970 | 7.986 | 7.792 | 7.813 | 76,531,184 | -0.23(-2.82%) |
Jul 01, 2009 | 8.078 | 8.116 | 7.948 | 8.040 | 86,752,584 | -0.05(-0.67%) |
Jun 30, 2009 | 8.240 | 8.245 | 7.970 | 8.094 | 96,669,936 | -0.14(-1.70%) |
Jun 29, 2009 | 8.229 | 8.294 | 8.078 | 8.234 | 59,310,520 | +0.04(+0.46%) |
Jun 26, 2009 | 8.218 | 8.294 | 8.083 | 8.196 | 80,276,296 | -0.08(-0.91%) |
Jun 25, 2009 | 8.078 | 8.288 | 8.040 | 8.272 | 95,403,208 | +0.33(+4.14%) |
Jun 24, 2009 | 7.991 | 8.072 | 7.889 | 7.943 | 70,851,824 | -0.01(-0.07%) |
Jun 23, 2009 | 7.916 | 7.991 | 7.878 | 7.948 | 89,564,704 | -0.03(-0.41%) |
Jun 22, 2009 | 8.034 | 8.121 | 7.921 | 7.981 | 108,361,712 | -0.11(-1.40%) |
Jun 19, 2009 | 8.175 | 8.267 | 8.078 | 8.094 | 156,775,312 | +0.04(+0.54%) |
Jun 18, 2009 | 7.900 | 8.191 | 7.867 | 8.051 | 123,985,464 | +0.18(+2.33%) |
Jun 17, 2009 | 7.678 | 7.932 | 7.668 | 7.867 | 101,931,576 | +0.23(+2.97%) |
Jun 16, 2009 | 7.668 | 7.802 | 7.615 | 7.641 | 84,659,672 | +0.02(+0.21%) |
Jun 15, 2009 | 7.932 | 7.932 | 7.565 | 7.624 | 109,294,272 | -0.34(-4.27%) |
Jun 12, 2009 | 7.862 | 8.129 | 7.829 | 7.964 | 137,569,936 | +0.07(+0.89%) |
Jun 11, 2009 | 7.603 | 7.997 | 7.581 | 7.894 | 130,540,464 | +0.31(+4.13%) |
Jun 10, 2009 | 7.624 | 7.727 | 7.522 | 7.581 | 87,508,424 | -0.04(-0.57%) |
Jun 09, 2009 | 7.754 | 7.786 | 7.608 | 7.624 | 78,774,336 | -0.10(-1.26%) |
Jun 08, 2009 | 7.711 | 7.797 | 7.619 | 7.722 | 88,850,672 | -0.11(-1.38%) |
Jun 05, 2009 | 7.981 | 8.002 | 7.738 | 7.829 | 91,134,848 | -0.07(-0.89%) |
Jun 04, 2009 | 8.061 | 8.061 | 7.878 | 7.900 | 75,008,544 | -0.13(-1.68%) |
Jun 03, 2009 | 8.013 | 8.051 | 7.905 | 8.034 | 96,409,368 | -0.05(-0.60%) |
Jun 02, 2009 | 8.083 | 8.148 | 7.997 | 8.083 | 92,933,968 | +0.12(+1.49%) |