Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.660 | 9.683 | 9.471 | 9.636 | 20,174,630 | +0.02(+0.16%) |
Feb 25, 2010 | 9.502 | 9.644 | 9.400 | 9.620 | 27,625,350 | -0.04(-0.41%) |
Feb 24, 2010 | 9.510 | 9.778 | 9.486 | 9.660 | 32,548,632 | +0.20(+2.16%) |
Feb 23, 2010 | 9.801 | 9.825 | 9.400 | 9.455 | 38,408,240 | -0.35(-3.53%) |
Feb 22, 2010 | 9.866 | 9.908 | 9.754 | 9.801 | 28,831,540 | +0.01(+0.08%) |
Feb 19, 2010 | 9.887 | 9.903 | 9.676 | 9.793 | 37,133,012 | -0.14(-1.42%) |
Feb 18, 2010 | 10.01 | 10.02 | 9.645 | 9.934 | 57,686,840 | -0.24(-2.39%) |
Feb 17, 2010 | 10.26 | 10.30 | 9.989 | 10.18 | 32,157,558 | +0.03(+0.31%) |
Feb 16, 2010 | 9.927 | 10.16 | 9.840 | 10.15 | 27,650,658 | +0.38(+3.85%) |
Feb 12, 2010 | 9.637 | 9.770 | 9.770 | 9.770 | 30,311,946 | +0.00(+0.00%) |
Feb 11, 2010 | 9.574 | 9.817 | 9.449 | 9.770 | 23,469,880 | +0.19(+1.96%) |
Feb 10, 2010 | 9.558 | 9.648 | 9.480 | 9.582 | 21,970,570 | +0.06(+0.66%) |
Feb 09, 2010 | 9.590 | 9.715 | 9.433 | 9.519 | 26,910,170 | +0.06(+0.66%) |
Feb 08, 2010 | 9.598 | 9.660 | 9.425 | 9.457 | 22,944,460 | -0.13(-1.31%) |
Feb 05, 2010 | 9.245 | 9.613 | 9.151 | 9.582 | 55,884,380 | +0.34(+3.64%) |
Feb 04, 2010 | 9.574 | 9.574 | 9.135 | 9.245 | 51,980,136 | -0.38(-3.91%) |
Feb 03, 2010 | 9.676 | 9.778 | 9.496 | 9.621 | 46,166,596 | -0.18(-1.84%) |
Feb 02, 2010 | 9.864 | 9.864 | 9.676 | 9.801 | 27,473,808 | -0.01(-0.08%) |
Feb 01, 2010 | 9.668 | 9.840 | 9.582 | 9.809 | 25,703,982 | +0.27(+2.79%) |
Jan 29, 2010 | 10.01 | 10.07 | 9.519 | 9.543 | 32,677,654 | -0.34(-3.41%) |
Jan 28, 2010 | 10.25 | 10.26 | 9.676 | 9.880 | 44,686,920 | -0.34(-3.30%) |
Jan 27, 2010 | 9.989 | 10.24 | 9.942 | 10.22 | 38,863,864 | +0.31(+3.08%) |
Jan 26, 2010 | 9.966 | 10.19 | 9.903 | 9.911 | 47,094,144 | +0.01(+0.08%) |
Jan 25, 2010 | 9.919 | 10.14 | 9.864 | 9.903 | 50,757,108 | +0.01(+0.08%) |
Jan 22, 2010 | 10.46 | 10.49 | 9.880 | 9.895 | 61,401,980 | -0.74(-7.00%) |
Jan 21, 2010 | 10.86 | 11.04 | 10.59 | 10.64 | 32,247,314 | -0.17(-1.59%) |
Jan 20, 2010 | 10.84 | 10.88 | 10.69 | 10.81 | 24,531,976 | -0.13(-1.22%) |
Jan 19, 2010 | 10.79 | 10.98 | 10.77 | 10.95 | 18,661,644 | +0.19(+1.75%) |
Jan 15, 2010 | 11.09 | 10.76 | 10.76 | 10.76 | 45,974,892 | -0.49(-4.32%) |
Jan 14, 2010 | 11.14 | 11.27 | 10.98 | 11.24 | 34,360,344 | +0.06(+0.56%) |
Jan 13, 2010 | 11.20 | 11.30 | 10.91 | 11.18 | 32,084,356 | +0.05(+0.49%) |
Jan 12, 2010 | 11.56 | 11.57 | 10.99 | 11.13 | 51,498,296 | -0.52(-4.51%) |
Jan 11, 2010 | 11.63 | 11.71 | 11.32 | 11.65 | 42,972,472 | +0.25(+2.18%) |
Jan 08, 2010 | 11.16 | 11.43 | 11.05 | 11.40 | 52,605,264 | +0.42(+3.87%) |
Jan 07, 2010 | 11.08 | 11.13 | 10.94 | 10.98 | 27,497,006 | -0.12(-1.06%) |
Jan 06, 2010 | 11.15 | 11.28 | 11.05 | 11.09 | 17,492,296 | -0.02(-0.21%) |
Jan 05, 2010 | 11.16 | 11.27 | 11.00 | 11.12 | 19,366,492 | -0.09(-0.77%) |
Jan 04, 2010 | 11.01 | 11.42 | 10.99 | 11.20 | 23,759,604 | +0.28(+2.58%) |
Dec 31, 2009 | 11.01 | 10.92 | 10.92 | 10.92 | 11,525,728 | -0.09(-0.85%) |
Dec 30, 2009 | 10.73 | 11.05 | 10.73 | 11.02 | 13,030,767 | +0.25(+2.33%) |
Dec 29, 2009 | 10.84 | 10.91 | 10.74 | 10.76 | 9,509,498 | -0.09(-0.87%) |
Dec 28, 2009 | 11.00 | 11.02 | 10.77 | 10.86 | 11,695,432 | -0.11(-1.00%) |
Dec 24, 2009 | 10.96 | 10.98 | 10.91 | 10.97 | 7,228,709 | +0.04(+0.36%) |
Dec 23, 2009 | 11.04 | 11.14 | 10.90 | 10.93 | 21,569,008 | +0.01(+0.07%) |
Dec 22, 2009 | 10.89 | 11.01 | 10.87 | 10.92 | 17,791,588 | +0.08(+0.72%) |
Dec 21, 2009 | 10.79 | 10.86 | 10.75 | 10.84 | 16,030,446 | +0.17(+1.62%) |
Dec 18, 2009 | 10.55 | 10.68 | 10.45 | 10.67 | 24,556,888 | +0.21(+2.02%) |
Dec 17, 2009 | 10.58 | 10.66 | 10.46 | 10.46 | 15,264,825 | -0.19(-1.77%) |
Dec 16, 2009 | 10.63 | 10.96 | 10.60 | 10.65 | 37,150,880 | +0.05(+0.44%) |
Dec 15, 2009 | 10.55 | 10.74 | 10.53 | 10.60 | 16,624,927 | -0.02(-0.22%) |
Dec 14, 2009 | 10.55 | 10.65 | 10.43 | 10.62 | 18,411,922 | +0.14(+1.35%) |
Dec 11, 2009 | 10.46 | 10.63 | 10.35 | 10.48 | 16,361,631 | +0.05(+0.53%) |
Dec 10, 2009 | 10.57 | 10.69 | 10.40 | 10.43 | 23,159,656 | -0.14(-1.34%) |
Dec 09, 2009 | 10.37 | 10.57 | 10.29 | 10.57 | 22,080,384 | +0.13(+1.28%) |
Dec 08, 2009 | 10.37 | 10.50 | 10.20 | 10.44 | 22,582,130 | +0.05(+0.53%) |
Dec 07, 2009 | 10.37 | 10.59 | 10.37 | 10.38 | 24,900,638 | -0.05(-0.53%) |
Dec 04, 2009 | 10.37 | 10.62 | 10.22 | 10.44 | 25,604,038 | +0.20(+1.91%) |
Dec 03, 2009 | 10.26 | 10.40 | 10.22 | 10.24 | 22,694,578 | +0.05(+0.54%) |
Dec 02, 2009 | 10.10 | 10.25 | 10.06 | 10.19 | 23,029,884 | +0.09(+0.85%) |
Dec 01, 2009 | 9.731 | 10.15 | 9.715 | 10.10 | 42,420,420 | +0.45(+4.71%) |
Nov 30, 2009 | 9.605 | 9.668 | 9.496 | 9.645 | 18,195,246 | +0.02(+0.16%) |
Nov 27, 2009 | 9.480 | 9.719 | 9.433 | 9.629 | 11,505,922 | -0.11(-1.13%) |
Nov 25, 2009 | 9.684 | 9.786 | 9.637 | 9.739 | 9,971,708 | +0.06(+0.65%) |
Nov 24, 2009 | 9.715 | 9.731 | 9.598 | 9.676 | 18,407,244 | -0.04(-0.40%) |
Nov 23, 2009 | 9.723 | 9.864 | 9.660 | 9.715 | 17,360,600 | +0.09(+0.98%) |
Nov 20, 2009 | 9.699 | 9.731 | 9.558 | 9.621 | 28,604,436 | -0.16(-1.60%) |
Nov 19, 2009 | 9.919 | 9.942 | 9.692 | 9.778 | 22,674,368 | -0.30(-2.96%) |
Nov 18, 2009 | 10.15 | 10.17 | 10.03 | 10.08 | 19,301,530 | -0.06(-0.62%) |
Nov 17, 2009 | 10.17 | 10.25 | 10.07 | 10.14 | 23,122,314 | -0.09(-0.84%) |
Nov 16, 2009 | 10.03 | 10.23 | 10.03 | 10.22 | 26,819,916 | +0.26(+2.59%) |
Nov 13, 2009 | 10.06 | 10.13 | 9.880 | 9.966 | 37,926,508 | -0.08(-0.78%) |
Nov 12, 2009 | 10.18 | 10.37 | 10.01 | 10.04 | 33,976,560 | -0.34(-3.25%) |
Nov 11, 2009 | 10.42 | 10.51 | 10.30 | 10.38 | 45,244,772 | +0.20(+1.92%) |
Nov 10, 2009 | 10.38 | 10.42 | 10.11 | 10.19 | 27,466,216 | +0.02(+0.15%) |
Nov 09, 2009 | 9.911 | 10.23 | 9.848 | 10.17 | 28,230,032 | +0.45(+4.68%) |
Nov 06, 2009 | 9.707 | 9.856 | 9.598 | 9.715 | 17,144,670 | +0.00(+0.00%) |
Nov 05, 2009 | 9.504 | 9.746 | 9.480 | 9.715 | 21,166,012 | +0.36(+3.85%) |
Nov 04, 2009 | 9.464 | 9.519 | 9.347 | 9.355 | 27,514,928 | +0.04(+0.42%) |
Nov 03, 2009 | 9.449 | 9.480 | 9.229 | 9.316 | 39,256,648 | -0.32(-3.33%) |
Nov 02, 2009 | 9.574 | 9.771 | 9.480 | 9.637 | 21,429,942 | +0.08(+0.82%) |
Oct 30, 2009 | 9.958 | 9.974 | 9.527 | 9.558 | 24,918,092 | -0.43(-4.31%) |
Oct 29, 2009 | 9.731 | 10.01 | 9.715 | 9.989 | 20,337,024 | +0.30(+3.07%) |
Oct 28, 2009 | 9.840 | 9.981 | 8.994 | 9.692 | 22,291,956 | -0.20(-1.98%) |
Oct 27, 2009 | 10.12 | 10.29 | 9.872 | 9.887 | 20,131,270 | -0.24(-2.40%) |
Oct 26, 2009 | 10.16 | 10.37 | 10.07 | 10.13 | 24,116,022 | -0.02(-0.15%) |
Oct 23, 2009 | 10.13 | 10.38 | 10.03 | 10.15 | 23,640,784 | -0.22(-2.12%) |
Oct 22, 2009 | 10.28 | 10.40 | 10.19 | 10.37 | 23,484,240 | +0.09(+0.84%) |
Oct 21, 2009 | 10.51 | 10.71 | 10.25 | 10.28 | 26,492,344 | -0.27(-2.60%) |
Oct 20, 2009 | 10.49 | 10.78 | 10.48 | 10.55 | 19,169,454 | -0.05(-0.52%) |
Oct 19, 2009 | 10.48 | 10.66 | 10.39 | 10.61 | 20,303,624 | +0.13(+1.20%) |
Oct 16, 2009 | 10.52 | 10.58 | 10.29 | 10.48 | 21,834,102 | -0.16(-1.54%) |
Oct 15, 2009 | 10.73 | 10.77 | 10.58 | 10.65 | 20,865,638 | -0.09(-0.88%) |
Oct 14, 2009 | 10.76 | 10.77 | 10.51 | 10.74 | 38,899,928 | +0.21(+2.01%) |
Oct 13, 2009 | 10.73 | 10.73 | 10.50 | 10.53 | 25,107,960 | -0.14(-1.32%) |
Oct 12, 2009 | 10.61 | 10.85 | 10.39 | 10.67 | 38,916,620 | +0.31(+3.03%) |
Oct 09, 2009 | 10.22 | 10.37 | 10.12 | 10.36 | 32,134,578 | +0.11(+1.07%) |
Oct 08, 2009 | 10.23 | 10.30 | 10.04 | 10.25 | 29,583,246 | +0.05(+0.54%) |
Oct 07, 2009 | 10.29 | 10.30 | 10.13 | 10.19 | 15,927,954 | -0.11(-1.06%) |
Oct 06, 2009 | 10.12 | 10.39 | 10.12 | 10.30 | 24,713,138 | +0.31(+3.06%) |
Oct 05, 2009 | 10.03 | 10.04 | 9.825 | 9.997 | 36,799,988 | +0.06(+0.63%) |
Oct 02, 2009 | 9.989 | 10.06 | 9.895 | 9.934 | 31,355,186 | -0.16(-1.63%) |
Oct 01, 2009 | 10.48 | 10.58 | 10.09 | 10.10 | 36,844,480 | -0.38(-3.66%) |
Sep 30, 2009 | 10.51 | 10.61 | 10.25 | 10.48 | 29,899,806 | +0.08(+0.75%) |
Sep 29, 2009 | 10.58 | 10.60 | 10.38 | 10.40 | 18,621,872 | -0.17(-1.63%) |
Sep 28, 2009 | 10.51 | 10.69 | 10.51 | 10.58 | 22,737,658 | +0.31(+3.05%) |
Sep 25, 2009 | 10.15 | 10.30 | 10.11 | 10.26 | 24,863,594 | +0.06(+0.61%) |
Sep 24, 2009 | 10.40 | 10.42 | 10.02 | 10.20 | 29,974,432 | -0.17(-1.66%) |
Sep 23, 2009 | 10.55 | 10.58 | 10.35 | 10.37 | 31,652,320 | -0.02(-0.23%) |
Sep 22, 2009 | 10.07 | 10.45 | 10.05 | 10.40 | 42,739,456 | +0.48(+4.82%) |
Sep 21, 2009 | 10.07 | 10.08 | 9.840 | 9.919 | 55,696,060 | -0.29(-2.84%) |
Sep 18, 2009 | 10.22 | 10.33 | 10.15 | 10.21 | 30,261,514 | +0.00(+0.00%) |
Sep 17, 2009 | 10.45 | 10.47 | 10.12 | 10.21 | 40,874,152 | -0.28(-2.69%) |
Sep 16, 2009 | 10.56 | 10.58 | 10.41 | 10.49 | 34,540,904 | +0.03(+0.30%) |
Sep 15, 2009 | 10.46 | 10.50 | 10.30 | 10.46 | 27,006,018 | +0.04(+0.38%) |
Sep 14, 2009 | 10.49 | 10.57 | 10.29 | 10.42 | 33,812,720 | -0.16(-1.55%) |
Sep 11, 2009 | 10.74 | 10.84 | 10.54 | 10.58 | 21,967,488 | -0.10(-0.95%) |
Sep 10, 2009 | 10.91 | 10.95 | 10.60 | 10.69 | 37,297,144 | -0.20(-1.87%) |
Sep 09, 2009 | 10.69 | 10.91 | 10.60 | 10.89 | 22,047,704 | +0.17(+1.61%) |
Sep 08, 2009 | 10.60 | 10.73 | 10.50 | 10.72 | 19,965,448 | +0.18(+1.71%) |
Sep 04, 2009 | 10.40 | 10.54 | 10.32 | 10.54 | 15,596,113 | +0.23(+2.28%) |
Sep 03, 2009 | 10.22 | 10.33 | 10.11 | 10.30 | 19,345,106 | +0.14(+1.39%) |
Sep 02, 2009 | 10.04 | 10.21 | 9.989 | 10.16 | 26,708,554 | +0.03(+0.31%) |
Sep 01, 2009 | 10.26 | 10.55 | 10.09 | 10.13 | 29,957,026 | -0.20(-1.90%) |
Aug 31, 2009 | 10.29 | 10.39 | 10.21 | 10.33 | 17,913,300 | -0.07(-0.68%) |
Aug 28, 2009 | 10.65 | 10.71 | 10.29 | 10.40 | 30,213,302 | -0.02(-0.15%) |
Aug 27, 2009 | 10.39 | 10.46 | 10.28 | 10.41 | 28,496,302 | -0.02(-0.23%) |
Aug 26, 2009 | 10.37 | 10.52 | 10.31 | 10.44 | 30,314,064 | +0.05(+0.53%) |
Aug 25, 2009 | 10.58 | 10.66 | 10.33 | 10.38 | 27,778,804 | -0.18(-1.71%) |
Aug 24, 2009 | 10.78 | 10.95 | 10.51 | 10.56 | 27,699,512 | -0.20(-1.89%) |
Aug 21, 2009 | 10.64 | 10.77 | 10.44 | 10.76 | 20,399,586 | +0.22(+2.08%) |
Aug 20, 2009 | 10.43 | 10.58 | 10.39 | 10.55 | 13,993,884 | +0.13(+1.20%) |
Aug 19, 2009 | 10.32 | 10.49 | 10.29 | 10.42 | 25,108,934 | -0.05(-0.52%) |
Aug 18, 2009 | 10.33 | 10.50 | 10.32 | 10.47 | 19,290,936 | +0.20(+1.90%) |
Aug 17, 2009 | 10.44 | 10.47 | 10.19 | 10.28 | 23,903,992 | -0.34(-3.17%) |
Aug 14, 2009 | 10.95 | 10.95 | 10.50 | 10.62 | 30,889,048 | -0.33(-3.01%) |
Aug 13, 2009 | 10.80 | 10.95 | 10.62 | 10.95 | 29,679,480 | +0.24(+2.27%) |
Aug 12, 2009 | 10.51 | 10.89 | 10.47 | 10.70 | 47,101,608 | +0.34(+3.33%) |
Aug 11, 2009 | 10.59 | 10.61 | 10.31 | 10.36 | 35,993,000 | -0.24(-2.29%) |
Aug 10, 2009 | 10.63 | 10.70 | 10.43 | 10.60 | 22,827,850 | +0.01(+0.07%) |
Aug 07, 2009 | 10.75 | 10.80 | 10.50 | 10.59 | 21,348,814 | +0.09(+0.82%) |
Aug 06, 2009 | 10.81 | 10.88 | 10.47 | 10.51 | 24,248,362 | -0.25(-2.33%) |
Aug 05, 2009 | 10.90 | 10.99 | 10.67 | 10.76 | 15,704,420 | -0.16(-1.51%) |
Aug 04, 2009 | 10.86 | 10.98 | 10.76 | 10.92 | 16,992,000 | -0.05(-0.50%) |
Aug 03, 2009 | 10.95 | 11.07 | 10.81 | 10.98 | 19,708,114 | +0.16(+1.52%) |
Jul 31, 2009 | 10.69 | 11.02 | 10.67 | 10.81 | 27,717,010 | +0.13(+1.25%) |
Jul 30, 2009 | 10.84 | 11.12 | 10.62 | 10.68 | 31,071,976 | +0.02(+0.15%) |
Jul 29, 2009 | 10.38 | 10.74 | 10.35 | 10.66 | 27,216,192 | +0.18(+1.72%) |
Jul 28, 2009 | 10.33 | 10.59 | 10.26 | 10.48 | 19,726,790 | +0.05(+0.53%) |
Jul 27, 2009 | 10.33 | 10.44 | 10.13 | 10.43 | 22,145,356 | +0.09(+0.91%) |
Jul 24, 2009 | 10.35 | 10.39 | 10.11 | 10.33 | 27,663,628 | -0.24(-2.22%) |
Jul 23, 2009 | 10.40 | 10.58 | 10.22 | 10.57 | 29,875,478 | +0.19(+1.81%) |
Jul 22, 2009 | 9.997 | 10.46 | 9.911 | 10.38 | 28,976,334 | +0.33(+3.27%) |
Jul 21, 2009 | 10.03 | 10.06 | 9.668 | 10.05 | 32,135,262 | +0.03(+0.31%) |
Jul 20, 2009 | 9.981 | 10.08 | 9.825 | 10.02 | 20,765,414 | +0.09(+0.95%) |
Jul 17, 2009 | 9.974 | 9.989 | 9.629 | 9.927 | 29,066,032 | -0.05(-0.55%) |
Jul 16, 2009 | 9.535 | 9.997 | 9.488 | 9.981 | 37,001,684 | +0.34(+3.49%) |
Jul 15, 2009 | 9.300 | 9.668 | 9.268 | 9.645 | 47,878,408 | +0.52(+5.76%) |
Jul 14, 2009 | 8.963 | 9.159 | 8.947 | 9.120 | 25,525,372 | +0.17(+1.93%) |
Jul 13, 2009 | 8.779 | 8.963 | 8.477 | 8.947 | 31,096,526 | +0.33(+3.82%) |
Jul 10, 2009 | 8.532 | 8.712 | 8.454 | 8.618 | 21,337,258 | +0.04(+0.46%) |
Jul 09, 2009 | 8.485 | 8.642 | 8.455 | 8.579 | 26,000,350 | +0.18(+2.15%) |
Jul 08, 2009 | 8.540 | 8.571 | 8.258 | 8.399 | 23,586,758 | -0.16(-1.92%) |
Jul 07, 2009 | 8.814 | 8.986 | 8.540 | 8.563 | 28,002,764 | -0.25(-2.84%) |
Jul 06, 2009 | 8.673 | 8.939 | 8.509 | 8.814 | 34,477,208 | +0.09(+1.08%) |
Jul 02, 2009 | 8.579 | 8.861 | 8.563 | 8.720 | 37,316,108 | +0.00(+0.00%) |
Jul 01, 2009 | 8.657 | 8.916 | 8.618 | 8.720 | 24,000,716 | +0.09(+1.09%) |
Jun 30, 2009 | 8.650 | 8.798 | 8.477 | 8.626 | 21,337,808 | -0.03(-0.36%) |
Jun 29, 2009 | 8.556 | 8.728 | 8.485 | 8.657 | 16,089,006 | +0.11(+1.28%) |
Jun 26, 2009 | 8.563 | 8.759 | 8.524 | 8.548 | 48,209,708 | -0.05(-0.55%) |
Jun 25, 2009 | 8.485 | 8.603 | 8.328 | 8.595 | 16,030,610 | +0.13(+1.57%) |
Jun 24, 2009 | 8.367 | 8.599 | 8.360 | 8.462 | 19,523,998 | +0.15(+1.79%) |
Jun 23, 2009 | 8.195 | 8.383 | 8.074 | 8.313 | 23,023,626 | +0.09(+1.05%) |
Jun 22, 2009 | 8.540 | 8.618 | 8.226 | 8.226 | 23,288,758 | -0.38(-4.37%) |
Jun 19, 2009 | 8.595 | 8.673 | 8.469 | 8.603 | 22,229,734 | +0.11(+1.29%) |
Jun 18, 2009 | 8.610 | 8.650 | 8.469 | 8.493 | 16,680,578 | -0.08(-0.91%) |
Jun 17, 2009 | 8.548 | 8.697 | 8.320 | 8.571 | 30,239,396 | +0.03(+0.37%) |
Jun 16, 2009 | 8.759 | 8.791 | 8.509 | 8.540 | 22,793,128 | -0.16(-1.80%) |
Jun 15, 2009 | 8.673 | 8.777 | 8.501 | 8.697 | 24,016,486 | -0.10(-1.16%) |
Jun 12, 2009 | 8.767 | 8.806 | 8.595 | 8.798 | 21,712,416 | +0.06(+0.72%) |
Jun 11, 2009 | 8.603 | 8.775 | 8.524 | 8.736 | 28,810,748 | +0.18(+2.11%) |
Jun 10, 2009 | 8.744 | 8.751 | 8.383 | 8.556 | 28,072,486 | -0.09(-1.00%) |
Jun 09, 2009 | 8.603 | 8.744 | 8.497 | 8.642 | 40,991,992 | +0.13(+1.57%) |
Jun 08, 2009 | 8.571 | 8.665 | 8.422 | 8.509 | 26,541,836 | -0.09(-1.09%) |
Jun 05, 2009 | 8.838 | 8.932 | 8.501 | 8.603 | 30,738,758 | -0.44(-4.85%) |
Jun 04, 2009 | 8.947 | 9.159 | 8.924 | 9.041 | 21,243,100 | +0.13(+1.41%) |
Jun 03, 2009 | 9.300 | 8.971 | 8.720 | 8.916 | 22,281,550 | -0.18(-1.98%) |
Jun 02, 2009 | 9.300 | 9.308 | 9.010 | 9.096 | 25,442,492 | -0.35(-3.73%) |
Jun 01, 2009 | 8.963 | 9.480 | 8.932 | 9.449 | 28,279,358 | +0.63(+7.10%) |
May 29, 2009 | 8.892 | 8.932 | 8.563 | 8.822 | 28,372,828 | -0.03(-0.35%) |
May 28, 2009 | 8.744 | 8.908 | 8.587 | 8.853 | 26,178,484 | +0.17(+1.99%) |
May 27, 2009 | 8.477 | 8.932 | 8.383 | 8.681 | 35,957,344 | +0.12(+1.37%) |
May 26, 2009 | 8.234 | 8.728 | 8.203 | 8.563 | 28,693,838 | +0.20(+2.44%) |
May 22, 2009 | 8.344 | 8.501 | 8.203 | 8.360 | 15,915,830 | +0.02(+0.28%) |
May 21, 2009 | 8.516 | 8.642 | 8.226 | 8.336 | 23,145,590 | -0.26(-3.01%) |
May 20, 2009 | 8.736 | 8.979 | 8.556 | 8.595 | 26,760,436 | -0.13(-1.44%) |
May 19, 2009 | 8.775 | 8.861 | 8.610 | 8.720 | 18,457,598 | +0.01(+0.09%) |
May 18, 2009 | 8.477 | 8.736 | 8.477 | 8.712 | 21,067,082 | +0.32(+3.83%) |
May 15, 2009 | 8.657 | 8.704 | 8.301 | 8.391 | 30,087,814 | -0.27(-3.16%) |
May 14, 2009 | 8.665 | 8.912 | 8.579 | 8.665 | 27,444,340 | +0.05(+0.64%) |
May 13, 2009 | 8.728 | 8.908 | 8.430 | 8.610 | 39,789,944 | -0.38(-4.27%) |
May 12, 2009 | 9.347 | 9.347 | 8.736 | 8.994 | 35,345,144 | -0.24(-2.55%) |
May 11, 2009 | 9.206 | 9.464 | 8.994 | 9.229 | 25,862,430 | -0.09(-0.93%) |
May 08, 2009 | 9.472 | 9.480 | 8.939 | 9.316 | 26,183,268 | +0.03(+0.34%) |
May 07, 2009 | 10.03 | 10.04 | 9.116 | 9.284 | 34,502,776 | -0.65(-6.55%) |
May 06, 2009 | 9.864 | 10.02 | 9.621 | 9.934 | 23,620,630 | +0.23(+2.34%) |
May 05, 2009 | 9.989 | 10.09 | 9.527 | 9.707 | 25,160,028 | -0.29(-2.90%) |
May 04, 2009 | 9.637 | 10.09 | 9.590 | 9.997 | 22,282,460 | +0.45(+4.76%) |
May 01, 2009 | 9.762 | 9.778 | 9.316 | 9.543 | 17,581,868 | -0.02(-0.25%) |
Apr 30, 2009 | 9.245 | 9.715 | 9.127 | 9.566 | 29,152,150 | +0.49(+5.35%) |
Apr 29, 2009 | 8.963 | 9.284 | 8.853 | 9.080 | 19,817,082 | +0.14(+1.58%) |
Apr 28, 2009 | 9.026 | 9.151 | 8.806 | 8.939 | 16,973,438 | -0.14(-1.55%) |
Apr 27, 2009 | 9.088 | 9.335 | 8.963 | 9.080 | 19,692,338 | -0.09(-0.94%) |
Apr 24, 2009 | 8.994 | 9.221 | 8.759 | 9.167 | 22,172,844 | +0.20(+2.18%) |
Apr 23, 2009 | 9.167 | 9.167 | 8.618 | 8.971 | 26,595,878 | -0.13(-1.38%) |
Apr 22, 2009 | 8.783 | 9.355 | 8.657 | 9.096 | 27,889,502 | +0.28(+3.20%) |
Apr 21, 2009 | 8.767 | 9.002 | 8.579 | 8.814 | 26,228,400 | +0.09(+1.08%) |
Apr 20, 2009 | 9.143 | 9.206 | 8.657 | 8.720 | 26,996,000 | -0.62(-6.63%) |
Apr 17, 2009 | 9.284 | 9.394 | 8.994 | 9.339 | 25,055,822 | +0.07(+0.76%) |
Apr 16, 2009 | 9.198 | 9.284 | 8.869 | 9.268 | 18,553,698 | +0.31(+3.50%) |
Apr 15, 2009 | 8.971 | 9.041 | 8.728 | 8.955 | 22,765,802 | -0.26(-2.81%) |
Apr 14, 2009 | 8.963 | 9.316 | 8.798 | 9.214 | 35,153,060 | +0.20(+2.17%) |
Apr 13, 2009 | 8.979 | 9.112 | 8.783 | 9.018 | 20,192,762 | +0.05(+0.52%) |
Apr 09, 2009 | 8.579 | 8.986 | 8.540 | 8.971 | 21,517,912 | +0.55(+6.51%) |
Apr 08, 2009 | 8.250 | 8.485 | 8.211 | 8.422 | 21,000,602 | +0.16(+1.90%) |
Apr 07, 2009 | 8.689 | 8.775 | 8.148 | 8.266 | 33,844,968 | -0.79(-8.74%) |
Apr 06, 2009 | 9.167 | 9.214 | 8.814 | 9.057 | 22,961,778 | -0.20(-2.12%) |
Apr 03, 2009 | 9.010 | 9.261 | 8.925 | 9.253 | 27,747,222 | +0.29(+3.23%) |
Apr 02, 2009 | 8.657 | 9.088 | 8.603 | 8.963 | 25,429,126 | +0.53(+6.32%) |
Apr 01, 2009 | 8.266 | 8.485 | 8.187 | 8.430 | 22,074,202 | +0.01(+0.09%) |
Mar 31, 2009 | 8.454 | 8.556 | 8.289 | 8.422 | 22,432,330 | +0.07(+0.84%) |
Mar 30, 2009 | 8.548 | 8.626 | 8.203 | 8.352 | 24,079,570 | -0.75(-8.26%) |
Mar 26, 2009 | 8.665 | 9.159 | 8.540 | 9.104 | 38,635,460 | +0.49(+5.73%) |
Mar 25, 2009 | 8.344 | 8.751 | 8.313 | 8.610 | 38,286,972 | +0.31(+3.78%) |
Mar 24, 2009 | 8.469 | 8.540 | 8.266 | 8.297 | 20,984,666 | -0.37(-4.25%) |
Mar 23, 2009 | 8.415 | 8.673 | 8.179 | 8.665 | 29,568,870 | +0.67(+8.33%) |
Mar 20, 2009 | 8.509 | 8.587 | 7.897 | 7.999 | 30,196,194 | -0.38(-4.58%) |
Mar 19, 2009 | 8.603 | 8.610 | 8.266 | 8.383 | 24,220,406 | -0.12(-1.38%) |
Mar 18, 2009 | 8.250 | 8.540 | 8.187 | 8.501 | 33,556,840 | +0.12(+1.40%) |
Mar 17, 2009 | 8.195 | 8.383 | 8.007 | 8.383 | 32,573,974 | +0.21(+2.59%) |
Mar 16, 2009 | 8.367 | 8.462 | 8.109 | 8.172 | 45,684,516 | -0.13(-1.51%) |
Mar 13, 2009 | 7.944 | 8.313 | 7.843 | 8.297 | 41,207,508 | +0.35(+4.44%) |
Mar 12, 2009 | 7.427 | 7.976 | 7.396 | 7.944 | 31,662,868 | +0.42(+5.63%) |
Mar 11, 2009 | 7.200 | 7.576 | 7.192 | 7.521 | 28,544,792 | +0.30(+4.12%) |
Mar 10, 2009 | 6.895 | 7.247 | 6.714 | 7.224 | 31,653,346 | +0.50(+7.46%) |
Mar 09, 2009 | 6.644 | 7.106 | 6.628 | 6.722 | 24,755,766 | -0.09(-1.38%) |
Mar 06, 2009 | 7.122 | 7.278 | 6.620 | 6.816 | 55,063,348 | -0.27(-3.76%) |
Mar 05, 2009 | 7.114 | 7.357 | 7.059 | 7.083 | 29,726,990 | -0.20(-2.80%) |
Mar 04, 2009 | 6.973 | 7.396 | 6.965 | 7.286 | 27,709,930 | +0.35(+5.08%) |