Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.83 | 12.05 | 11.28 | 11.34 | 12,111,541 | -0.19(-1.65%) |
Apr 29, 2010 | 11.26 | 11.65 | 11.11 | 11.53 | 8,114,391 | +0.39(+3.50%) |
Apr 28, 2010 | 11.08 | 11.51 | 11.01 | 11.14 | 9,248,473 | +0.20(+1.82%) |
Apr 27, 2010 | 11.22 | 11.42 | 10.90 | 10.94 | 531 | -0.36(-3.14%) |
Apr 26, 2010 | 11.43 | 11.83 | 11.22 | 11.29 | 11,091,386 | -0.13(-1.14%) |
Apr 23, 2010 | 10.85 | 11.85 | 10.84 | 11.42 | 22,452,974 | +0.61(+5.69%) |
Apr 22, 2010 | 10.16 | 10.89 | 10.04 | 10.81 | 18,419,892 | +0.61(+6.03%) |
Apr 21, 2010 | 10.19 | 10.24 | 9.890 | 10.19 | 15,894 | +0.27(+2.70%) |
Apr 20, 2010 | 9.691 | 9.942 | 9.630 | 9.925 | 115 | +0.30(+3.15%) |
Apr 19, 2010 | 9.518 | 9.699 | 9.474 | 9.621 | 5,922,527 | +0.01(+0.09%) |
Apr 16, 2010 | 9.751 | 9.769 | 9.518 | 9.613 | 7,534,433 | -0.15(-1.51%) |
Apr 15, 2010 | 9.829 | 9.890 | 9.725 | 9.760 | 5,649,724 | -0.10(-0.97%) |
Apr 14, 2010 | 9.595 | 9.916 | 9.561 | 9.855 | 7,995,722 | +0.30(+3.17%) |
Apr 13, 2010 | 9.699 | 9.786 | 9.518 | 9.552 | 7,137,832 | -0.17(-1.78%) |
Apr 12, 2010 | 9.743 | 9.786 | 9.569 | 9.725 | 6,391,469 | +0.05(+0.54%) |
Apr 09, 2010 | 9.466 | 9.682 | 9.448 | 9.673 | 6,890,478 | +0.24(+2.57%) |
Apr 08, 2010 | 9.405 | 9.500 | 9.266 | 9.431 | 7,863,907 | +0.01(+0.09%) |
Apr 07, 2010 | 9.656 | 9.673 | 9.327 | 9.422 | 9,946,994 | -0.24(-2.51%) |
Apr 06, 2010 | 9.604 | 9.743 | 9.448 | 9.665 | 7,700,964 | -0.22(-2.19%) |
Apr 05, 2010 | 9.812 | 10.05 | 9.699 | 9.881 | 7,413,249 | +0.25(+2.61%) |
Apr 01, 2010 | 9.847 | 9.630 | 9.630 | 9.630 | 6,319,736 | -0.11(-1.16%) |
Mar 31, 2010 | 9.873 | 9.925 | 9.717 | 9.743 | 6,171,612 | -0.16(-1.57%) |
Mar 30, 2010 | 10.05 | 10.20 | 9.864 | 9.899 | 5,105,428 | -0.16(-1.63%) |
Mar 29, 2010 | 10.18 | 10.21 | 9.959 | 10.06 | 4,765,307 | -0.09(-0.85%) |
Mar 26, 2010 | 10.09 | 10.31 | 10.05 | 10.15 | 7,236,448 | +0.10(+0.95%) |
Mar 25, 2010 | 10.20 | 10.31 | 10.04 | 10.05 | 7,686,754 | -0.03(-0.34%) |
Mar 24, 2010 | 10.01 | 10.23 | 9.959 | 10.09 | 10,829,922 | +0.16(+1.57%) |
Mar 23, 2010 | 9.977 | 9.985 | 9.699 | 9.933 | 9,293,892 | +0.05(+0.53%) |
Mar 22, 2010 | 9.656 | 9.977 | 9.578 | 9.881 | 7,869,654 | +0.18(+1.88%) |
Mar 19, 2010 | 9.803 | 10.09 | 9.691 | 9.699 | 10,289,417 | -0.26(-2.61%) |
Mar 18, 2010 | 9.942 | 10.05 | 9.864 | 9.959 | 5,101,241 | +0.03(+0.26%) |
Mar 17, 2010 | 9.907 | 10.02 | 9.864 | 9.933 | 6,132,657 | +0.07(+0.70%) |
Mar 16, 2010 | 9.621 | 9.959 | 9.569 | 9.864 | 6,603,192 | +0.25(+2.61%) |
Mar 15, 2010 | 9.526 | 9.639 | 9.500 | 9.613 | 4,153,920 | -0.11(-1.16%) |
Mar 12, 2010 | 9.951 | 9.951 | 9.656 | 9.725 | 5,667,932 | -0.16(-1.58%) |
Mar 11, 2010 | 9.812 | 9.890 | 9.604 | 9.881 | 5,652,062 | +0.04(+0.44%) |
Mar 10, 2010 | 9.959 | 10.05 | 9.760 | 9.838 | 6,838,360 | -0.11(-1.13%) |
Mar 09, 2010 | 9.821 | 10.07 | 9.803 | 9.951 | 5,605,304 | +0.06(+0.61%) |
Mar 08, 2010 | 9.725 | 9.951 | 9.656 | 9.890 | 7,551,321 | +0.16(+1.69%) |
Mar 05, 2010 | 9.518 | 9.760 | 9.422 | 9.725 | 6,248,269 | +0.31(+3.31%) |
Mar 04, 2010 | 9.466 | 9.578 | 9.344 | 9.414 | 3,994,299 | -0.05(-0.55%) |
Mar 03, 2010 | 9.327 | 9.544 | 9.325 | 9.466 | 4,633,674 | +0.14(+1.49%) |
Mar 02, 2010 | 9.396 | 9.595 | 9.318 | 9.327 | 4,767,938 | -0.13(-1.37%) |
Mar 01, 2010 | 9.422 | 9.540 | 9.379 | 9.457 | 4,639,753 | +0.08(+0.83%) |
Feb 26, 2010 | 9.258 | 9.422 | 9.050 | 9.379 | 7,096,415 | +0.11(+1.22%) |
Feb 25, 2010 | 9.154 | 9.310 | 9.093 | 9.266 | 7,238,977 | -0.10(-1.02%) |
Feb 24, 2010 | 9.561 | 9.613 | 9.093 | 9.362 | 10,454,672 | -0.14(-1.46%) |
Feb 23, 2010 | 9.873 | 9.942 | 9.396 | 9.500 | 7,784,329 | -0.36(-3.60%) |
Feb 22, 2010 | 9.907 | 10.04 | 9.751 | 9.855 | 5,080,170 | -0.04(-0.44%) |
Feb 19, 2010 | 9.899 | 10.03 | 9.829 | 9.899 | 6,195,426 | -0.05(-0.52%) |
Feb 18, 2010 | 10.06 | 10.06 | 9.847 | 9.951 | 4,995,895 | -0.10(-1.03%) |
Feb 17, 2010 | 10.16 | 10.24 | 9.881 | 10.05 | 7,600,071 | -0.04(-0.43%) |
Feb 16, 2010 | 9.925 | 10.10 | 9.760 | 10.10 | 9,063,233 | -0.07(-0.68%) |
Feb 12, 2010 | 9.994 | 10.17 | 10.17 | 10.17 | 7,560,936 | +0.03(+0.26%) |
Feb 11, 2010 | 9.699 | 10.18 | 9.647 | 10.14 | 10,150,728 | +0.42(+4.27%) |
Feb 10, 2010 | 9.552 | 9.847 | 9.388 | 9.725 | 16,063,221 | +0.13(+1.35%) |
Feb 09, 2010 | 9.587 | 9.743 | 9.206 | 9.595 | 20,276,882 | +0.09(+0.91%) |
Feb 08, 2010 | 9.457 | 9.925 | 9.266 | 9.509 | 11,651,865 | +0.09(+0.92%) |
Feb 05, 2010 | 9.440 | 9.487 | 9.111 | 9.422 | 12,760,601 | -0.03(-0.37%) |
Feb 04, 2010 | 9.717 | 9.743 | 9.431 | 9.457 | 8,893,650 | -0.39(-3.96%) |
Feb 03, 2010 | 10.14 | 10.21 | 9.725 | 9.847 | 9,830,573 | +0.02(+0.18%) |
Feb 02, 2010 | 9.370 | 9.881 | 9.362 | 9.829 | 12,709,152 | +0.79(+8.72%) |
Feb 01, 2010 | 9.111 | 9.154 | 8.955 | 9.041 | 7,978,409 | -0.07(-0.76%) |
Jan 29, 2010 | 9.188 | 9.379 | 9.093 | 9.111 | 11,549,847 | -0.03(-0.38%) |
Jan 28, 2010 | 9.007 | 9.223 | 8.807 | 9.145 | 11,836,367 | +0.20(+2.23%) |
Jan 27, 2010 | 8.929 | 8.981 | 8.703 | 8.946 | 12,864,338 | -0.02(-0.19%) |
Jan 26, 2010 | 8.816 | 9.041 | 8.781 | 8.963 | 9,046,019 | +0.10(+1.17%) |
Jan 25, 2010 | 8.946 | 9.007 | 8.686 | 8.859 | 11,376,579 | +0.01(+0.10%) |
Jan 22, 2010 | 9.085 | 9.336 | 8.825 | 8.851 | 10,237,426 | -0.26(-2.85%) |
Jan 21, 2010 | 9.440 | 9.500 | 9.085 | 9.111 | 13,549,566 | -0.33(-3.49%) |
Jan 20, 2010 | 9.448 | 9.535 | 9.310 | 9.440 | 7,708,635 | -0.08(-0.82%) |
Jan 19, 2010 | 9.500 | 9.639 | 9.422 | 9.518 | 7,233,773 | -0.01(-0.09%) |
Jan 15, 2010 | 9.743 | 9.526 | 9.526 | 9.526 | 5,877,020 | -0.20(-2.05%) |
Jan 14, 2010 | 9.795 | 9.881 | 9.656 | 9.725 | 7,340,735 | -0.08(-0.80%) |
Jan 13, 2010 | 9.388 | 9.838 | 9.366 | 9.803 | 12,073,349 | +0.36(+3.85%) |
Jan 12, 2010 | 9.414 | 9.457 | 9.162 | 9.440 | 6,757,200 | -0.06(-0.64%) |
Jan 11, 2010 | 9.552 | 9.699 | 9.431 | 9.500 | 6,793,458 | -0.05(-0.54%) |
Jan 08, 2010 | 9.639 | 9.760 | 9.448 | 9.552 | 10,195,262 | -0.16(-1.61%) |
Jan 07, 2010 | 9.197 | 9.812 | 9.162 | 9.708 | 22,452,050 | +0.73(+8.10%) |
Jan 06, 2010 | 8.955 | 9.085 | 8.825 | 8.981 | 6,199,323 | +0.00(+0.00%) |
Jan 05, 2010 | 8.859 | 8.998 | 8.660 | 8.981 | 8,123,810 | +0.11(+1.27%) |
Jan 04, 2010 | 8.677 | 8.885 | 8.652 | 8.868 | 7,068,327 | +0.21(+2.40%) |
Dec 31, 2009 | 8.686 | 8.660 | 8.660 | 8.660 | 5,328,878 | -0.04(-0.50%) |
Dec 30, 2009 | 8.591 | 8.729 | 8.505 | 8.703 | 4,688,781 | +0.07(+0.80%) |
Dec 29, 2009 | 8.539 | 8.660 | 8.400 | 8.634 | 4,675,338 | +0.09(+1.01%) |
Dec 28, 2009 | 8.799 | 8.816 | 8.496 | 8.548 | 5,503,825 | -0.24(-2.76%) |
Dec 24, 2009 | 8.790 | 8.825 | 8.695 | 8.790 | 2,157,584 | +0.08(+0.89%) |
Dec 23, 2009 | 8.669 | 8.807 | 8.626 | 8.712 | 12,707,435 | +0.17(+2.03%) |
Dec 22, 2009 | 8.219 | 8.686 | 8.141 | 8.539 | 13,718,325 | +0.43(+5.36%) |
Dec 21, 2009 | 8.115 | 8.193 | 7.993 | 8.105 | 7,778,070 | +0.07(+0.85%) |
Dec 18, 2009 | 8.037 | 8.219 | 7.924 | 8.037 | 10,420,749 | +0.05(+0.65%) |
Dec 17, 2009 | 7.985 | 8.080 | 7.889 | 7.985 | 6,586,569 | +0.18(+2.33%) |
Dec 16, 2009 | 7.846 | 8.123 | 7.768 | 7.803 | 10,283,957 | +0.10(+1.35%) |
Dec 15, 2009 | 7.725 | 7.820 | 7.656 | 7.699 | 7,654,949 | -0.03(-0.45%) |
Dec 14, 2009 | 7.664 | 7.768 | 7.656 | 7.734 | 6,355,374 | +0.09(+1.13%) |
Dec 11, 2009 | 7.682 | 7.699 | 7.552 | 7.647 | 14,166,870 | -0.01(-0.11%) |
Dec 10, 2009 | 7.794 | 7.837 | 7.569 | 7.656 | 11,632,241 | -0.08(-1.01%) |
Dec 09, 2009 | 7.803 | 7.837 | 7.630 | 7.734 | 6,162,257 | +0.04(+0.56%) |
Dec 08, 2009 | 7.785 | 7.907 | 7.664 | 7.690 | 7,362,656 | -0.14(-1.77%) |
Dec 07, 2009 | 7.829 | 7.941 | 7.725 | 7.829 | 6,717,286 | -0.03(-0.33%) |
Dec 04, 2009 | 8.011 | 8.097 | 7.811 | 7.855 | 10,588,458 | +0.00(+0.00%) |
Dec 03, 2009 | 8.080 | 8.167 | 7.837 | 7.855 | 7,571,378 | -0.21(-2.58%) |
Dec 02, 2009 | 8.167 | 8.262 | 7.950 | 8.063 | 5,558,276 | +0.00(+0.00%) |
Dec 01, 2009 | 7.967 | 8.158 | 7.959 | 8.063 | 6,377,555 | +0.15(+1.86%) |
Nov 30, 2009 | 7.915 | 7.976 | 7.863 | 7.915 | 7,045,450 | +0.03(+0.33%) |
Nov 27, 2009 | 7.872 | 8.002 | 7.794 | 7.889 | 3,688,284 | -0.26(-3.19%) |
Nov 25, 2009 | 8.071 | 8.210 | 8.028 | 8.149 | 4,486,419 | +0.10(+1.18%) |
Nov 24, 2009 | 8.262 | 8.279 | 7.985 | 8.054 | 9,862,532 | -0.23(-2.72%) |
Nov 23, 2009 | 8.314 | 8.513 | 8.210 | 8.279 | 7,600,502 | +0.09(+1.06%) |
Nov 20, 2009 | 8.158 | 8.322 | 8.054 | 8.193 | 10,551,566 | -0.31(-3.67%) |
Nov 19, 2009 | 8.643 | 8.643 | 8.357 | 8.504 | 7,328,706 | -0.19(-2.19%) |
Nov 18, 2009 | 8.565 | 8.773 | 8.374 | 8.695 | 12,845,398 | +0.38(+4.58%) |
Nov 17, 2009 | 8.452 | 8.487 | 8.219 | 8.314 | 9,629,087 | -0.19(-2.24%) |
Nov 16, 2009 | 8.582 | 8.660 | 8.426 | 8.504 | 6,740,852 | +0.11(+1.34%) |
Nov 13, 2009 | 8.574 | 8.660 | 8.322 | 8.392 | 8,789,699 | -0.08(-0.92%) |
Nov 12, 2009 | 8.920 | 8.920 | 8.435 | 8.470 | 11,042,496 | -0.39(-4.40%) |
Nov 11, 2009 | 8.444 | 8.937 | 8.418 | 8.859 | 16,720,859 | +0.67(+8.14%) |
Nov 10, 2009 | 8.530 | 8.617 | 8.132 | 8.193 | 10,018,785 | -0.29(-3.47%) |
Nov 09, 2009 | 8.513 | 8.548 | 8.227 | 8.487 | 10,953,128 | +0.13(+1.55%) |
Nov 06, 2009 | 8.201 | 8.565 | 8.141 | 8.357 | 12,044,207 | +0.48(+6.16%) |
Nov 05, 2009 | 8.478 | 8.643 | 7.837 | 7.872 | 18,520,194 | -0.40(-4.82%) |
Nov 04, 2009 | 7.898 | 8.600 | 7.794 | 8.270 | 16,362,143 | +0.28(+3.47%) |
Nov 03, 2009 | 7.751 | 8.136 | 7.682 | 7.993 | 9,963,063 | +0.19(+2.44%) |
Nov 02, 2009 | 7.907 | 8.028 | 7.500 | 7.803 | 11,264,810 | +0.00(+0.00%) |
Oct 30, 2009 | 8.028 | 8.089 | 7.725 | 7.803 | 8,663,984 | -0.28(-3.43%) |
Oct 29, 2009 | 8.115 | 8.253 | 7.916 | 8.080 | 9,738,847 | +0.20(+2.53%) |
Oct 28, 2009 | 8.331 | 8.331 | 7.829 | 7.881 | 10,661,868 | -0.42(-5.01%) |
Oct 27, 2009 | 8.465 | 8.548 | 8.236 | 8.296 | 8,390,210 | -0.10(-1.24%) |
Oct 26, 2009 | 8.755 | 8.885 | 8.296 | 8.400 | 9,527,702 | -0.33(-3.77%) |
Oct 23, 2009 | 8.790 | 8.823 | 8.643 | 8.729 | 10,699,755 | -0.31(-3.45%) |
Oct 22, 2009 | 8.513 | 9.162 | 8.322 | 9.041 | 11,979,532 | +0.55(+6.53%) |
Oct 21, 2009 | 8.764 | 8.929 | 8.470 | 8.487 | 8,377,583 | -0.24(-2.78%) |
Oct 20, 2009 | 8.799 | 8.885 | 8.669 | 8.729 | 10,734,601 | -0.46(-5.00%) |
Oct 19, 2009 | 9.353 | 9.414 | 9.111 | 9.188 | 5,021,341 | -0.08(-0.84%) |
Oct 16, 2009 | 9.301 | 9.396 | 9.180 | 9.266 | 7,426,221 | -0.12(-1.29%) |
Oct 15, 2009 | 9.431 | 9.518 | 9.344 | 9.388 | 4,896,609 | -0.10(-1.00%) |
Oct 14, 2009 | 9.440 | 9.526 | 9.310 | 9.483 | 8,493,240 | +0.31(+3.43%) |
Oct 13, 2009 | 8.937 | 9.422 | 8.903 | 9.169 | 8,019,413 | +0.21(+2.29%) |
Oct 12, 2009 | 9.059 | 9.214 | 8.920 | 8.963 | 4,303,836 | -0.16(-1.80%) |
Oct 09, 2009 | 9.093 | 9.284 | 8.894 | 9.128 | 5,381,305 | +0.04(+0.48%) |
Oct 08, 2009 | 8.825 | 9.310 | 8.825 | 9.085 | 10,123,719 | +0.37(+4.27%) |
Oct 07, 2009 | 9.136 | 9.136 | 8.608 | 8.712 | 10,497,744 | -0.35(-3.82%) |
Oct 06, 2009 | 9.162 | 9.388 | 8.981 | 9.059 | 6,986,256 | +0.05(+0.58%) |
Oct 05, 2009 | 9.015 | 9.240 | 8.885 | 9.007 | 5,358,574 | +0.01(+0.10%) |
Oct 02, 2009 | 9.085 | 9.180 | 8.868 | 8.998 | 6,874,822 | -0.20(-2.17%) |
Oct 01, 2009 | 9.474 | 9.509 | 9.102 | 9.197 | 10,475,175 | -0.32(-3.37%) |
Sep 30, 2009 | 9.881 | 9.916 | 9.344 | 9.518 | 11,456,517 | -0.33(-3.34%) |
Sep 29, 2009 | 9.951 | 10.02 | 9.760 | 9.847 | 5,543,107 | +0.06(+0.62%) |
Sep 28, 2009 | 9.725 | 9.873 | 9.621 | 9.786 | 3,562,302 | +0.10(+1.07%) |
Sep 25, 2009 | 9.812 | 10.06 | 9.630 | 9.682 | 6,779,760 | -0.29(-2.95%) |
Sep 24, 2009 | 10.37 | 10.64 | 9.855 | 9.977 | 12,282,550 | -0.32(-3.11%) |
Sep 23, 2009 | 10.68 | 10.76 | 10.28 | 10.30 | 17,705,472 | -0.45(-4.19%) |
Sep 22, 2009 | 11.00 | 11.07 | 10.65 | 10.75 | 6,301,105 | -0.12(-1.12%) |
Sep 21, 2009 | 10.90 | 11.04 | 10.63 | 10.87 | 6,448,340 | -0.14(-1.26%) |
Sep 18, 2009 | 11.19 | 11.42 | 10.99 | 11.01 | 10,099,625 | -0.44(-3.86%) |
Sep 17, 2009 | 11.41 | 11.67 | 10.83 | 11.45 | 9,002,709 | +0.34(+3.06%) |
Sep 16, 2009 | 10.93 | 11.39 | 10.86 | 11.11 | 8,650,943 | +0.32(+2.95%) |
Sep 15, 2009 | 10.51 | 10.89 | 10.48 | 10.79 | 7,062,722 | +0.30(+2.89%) |
Sep 14, 2009 | 10.51 | 10.59 | 10.37 | 10.49 | 6,507,865 | -0.16(-1.54%) |
Sep 11, 2009 | 10.94 | 10.94 | 10.48 | 10.65 | 5,911,540 | -0.23(-2.15%) |
Sep 10, 2009 | 10.73 | 10.94 | 10.56 | 10.89 | 3,551,602 | +0.16(+1.53%) |
Sep 09, 2009 | 10.64 | 10.78 | 10.47 | 10.72 | 6,613,032 | +0.02(+0.16%) |
Sep 08, 2009 | 10.80 | 10.83 | 10.50 | 10.70 | 5,059,520 | +0.02(+0.16%) |
Sep 04, 2009 | 10.57 | 10.70 | 10.39 | 10.69 | 4,618,428 | +0.11(+1.06%) |
Sep 03, 2009 | 10.31 | 10.61 | 10.24 | 10.57 | 6,511,616 | +0.25(+2.43%) |
Sep 02, 2009 | 10.57 | 10.69 | 10.18 | 10.32 | 8,894,470 | -0.33(-3.09%) |
Sep 01, 2009 | 11.01 | 11.36 | 10.59 | 10.65 | 9,467,064 | -0.42(-3.76%) |
Aug 31, 2009 | 11.24 | 11.25 | 10.96 | 11.07 | 7,799,149 | -0.33(-2.89%) |
Aug 28, 2009 | 11.44 | 11.62 | 11.15 | 11.40 | 7,615,622 | +0.03(+0.23%) |
Aug 27, 2009 | 11.39 | 11.54 | 10.80 | 11.37 | 10,869,143 | -0.16(-1.43%) |
Aug 26, 2009 | 11.45 | 11.77 | 11.19 | 11.54 | 8,820,463 | +0.23(+1.99%) |
Aug 25, 2009 | 11.14 | 11.60 | 11.10 | 11.31 | 10,934,821 | +0.38(+3.49%) |
Aug 24, 2009 | 11.06 | 11.33 | 10.84 | 10.93 | 8,698,444 | -0.04(-0.39%) |
Aug 21, 2009 | 10.83 | 11.24 | 10.79 | 10.97 | 10,319,646 | +0.24(+2.26%) |
Aug 20, 2009 | 10.55 | 10.76 | 10.52 | 10.73 | 10,759,330 | +0.10(+0.98%) |
Aug 19, 2009 | 10.46 | 10.70 | 10.36 | 10.63 | 8,115,630 | -0.05(-0.49%) |
Aug 18, 2009 | 10.72 | 10.91 | 10.45 | 10.68 | 13,105,682 | +0.41(+3.95%) |
Aug 17, 2009 | 10.32 | 10.87 | 10.23 | 10.27 | 9,196,662 | -0.54(-5.03%) |
Aug 14, 2009 | 11.02 | 11.09 | 10.50 | 10.82 | 6,655,906 | -0.22(-1.96%) |
Aug 13, 2009 | 11.16 | 11.23 | 10.74 | 11.03 | 7,602,859 | -0.10(-0.93%) |
Aug 12, 2009 | 10.92 | 11.42 | 10.90 | 11.14 | 11,019,307 | +0.47(+4.38%) |
Aug 11, 2009 | 10.48 | 10.75 | 10.17 | 10.67 | 15,194,477 | +0.03(+0.33%) |
Aug 10, 2009 | 10.90 | 10.92 | 10.54 | 10.63 | 8,303,368 | -0.31(-2.85%) |
Aug 07, 2009 | 10.60 | 11.25 | 10.50 | 10.95 | 15,922,622 | +0.66(+6.40%) |
Aug 06, 2009 | 10.39 | 10.54 | 10.18 | 10.29 | 9,331,985 | -0.04(-0.42%) |
Aug 05, 2009 | 10.12 | 10.41 | 9.769 | 10.33 | 12,174,201 | +0.26(+2.58%) |
Aug 04, 2009 | 9.725 | 10.33 | 9.206 | 10.07 | 20,734,912 | -0.06(-0.60%) |
Aug 03, 2009 | 9.933 | 10.30 | 9.881 | 10.13 | 11,418,753 | +0.29(+2.90%) |
Jul 31, 2009 | 9.561 | 9.942 | 9.448 | 9.847 | 9,284,700 | +0.28(+2.90%) |
Jul 30, 2009 | 9.379 | 9.743 | 9.301 | 9.569 | 11,063,533 | +0.27(+2.89%) |
Jul 29, 2009 | 9.284 | 9.375 | 9.076 | 9.301 | 6,728,107 | -0.03(-0.37%) |
Jul 28, 2009 | 8.972 | 9.457 | 8.955 | 9.336 | 10,148,600 | +0.16(+1.79%) |
Jul 27, 2009 | 8.452 | 9.284 | 8.340 | 9.171 | 11,465,695 | +0.73(+8.62%) |
Jul 24, 2009 | 8.418 | 8.504 | 8.141 | 8.444 | 1,108 | -0.03(-0.31%) |
Jul 23, 2009 | 8.184 | 8.617 | 8.080 | 8.470 | 9,023,870 | +0.36(+4.38%) |
Jul 22, 2009 | 7.708 | 8.201 | 7.682 | 8.115 | 9,388,392 | +0.36(+4.58%) |
Jul 21, 2009 | 7.933 | 8.089 | 7.725 | 7.760 | 5,789,385 | -0.22(-2.71%) |
Jul 20, 2009 | 7.924 | 8.184 | 7.898 | 7.976 | 4,994,589 | +0.06(+0.77%) |
Jul 17, 2009 | 8.054 | 8.089 | 7.837 | 7.915 | 7,945,224 | +0.10(+1.33%) |
Jul 16, 2009 | 7.638 | 7.872 | 7.430 | 7.811 | 5,112,370 | +0.29(+3.92%) |
Jul 15, 2009 | 7.439 | 7.560 | 7.344 | 7.517 | 3,799,809 | +0.29(+3.95%) |
Jul 14, 2009 | 7.101 | 7.309 | 6.937 | 7.231 | 5,659,819 | +0.18(+2.58%) |
Jul 13, 2009 | 7.058 | 7.101 | 6.842 | 7.049 | 7,069,029 | +0.00(+0.00%) |
Jul 10, 2009 | 7.041 | 7.145 | 6.859 | 7.049 | 5,481,600 | -0.08(-1.09%) |
Jul 09, 2009 | 6.894 | 7.162 | 6.894 | 7.127 | 6,916,428 | +0.27(+3.91%) |
Jul 08, 2009 | 7.023 | 7.084 | 6.790 | 6.859 | 6,971,056 | -0.15(-2.10%) |
Jul 07, 2009 | 7.110 | 7.171 | 7.006 | 7.006 | 5,310,344 | -0.20(-2.76%) |
Jul 06, 2009 | 7.327 | 7.404 | 7.101 | 7.205 | 6,742,760 | -0.17(-2.35%) |
Jul 02, 2009 | 7.716 | 7.716 | 7.378 | 7.378 | 3,907,140 | -0.38(-4.91%) |
Jul 01, 2009 | 7.716 | 7.881 | 7.612 | 7.760 | 5,069,296 | +0.11(+1.47%) |
Jun 30, 2009 | 7.768 | 7.889 | 7.586 | 7.647 | 8,079,511 | -0.12(-1.56%) |
Jun 29, 2009 | 7.647 | 7.785 | 7.456 | 7.768 | 7,476,404 | +0.18(+2.40%) |
Jun 26, 2009 | 7.829 | 7.889 | 7.569 | 7.586 | 7,408,482 | -0.17(-2.23%) |
Jun 25, 2009 | 7.552 | 7.803 | 7.543 | 7.760 | 7,429,791 | +0.42(+5.79%) |
Jun 24, 2009 | 7.491 | 7.781 | 7.275 | 7.335 | 9,821,618 | -0.16(-2.08%) |
Jun 23, 2009 | 7.742 | 7.760 | 7.439 | 7.491 | 9,819,767 | -0.10(-1.37%) |
Jun 22, 2009 | 7.500 | 7.751 | 7.500 | 7.595 | 6,245,171 | -0.01(-0.11%) |
Jun 19, 2009 | 7.508 | 7.673 | 7.465 | 7.604 | 9,133,658 | +0.18(+2.45%) |
Jun 18, 2009 | 7.621 | 7.699 | 7.344 | 7.422 | 7,510,102 | -0.25(-3.27%) |
Jun 17, 2009 | 7.517 | 7.803 | 7.292 | 7.673 | 9,380,952 | +0.16(+2.07%) |
Jun 16, 2009 | 7.647 | 7.777 | 7.391 | 7.517 | 8,335,597 | +0.06(+0.81%) |
Jun 15, 2009 | 7.569 | 7.578 | 7.396 | 7.456 | 5,717,747 | -0.18(-2.38%) |
Jun 12, 2009 | 7.682 | 7.742 | 7.474 | 7.638 | 6,969,655 | -0.04(-0.56%) |
Jun 11, 2009 | 8.089 | 8.158 | 7.648 | 7.682 | 14,113,455 | -0.47(-5.74%) |
Jun 10, 2009 | 8.444 | 8.461 | 8.011 | 8.149 | 8,212,071 | -0.13(-1.57%) |
Jun 09, 2009 | 7.985 | 8.418 | 7.881 | 8.279 | 12,007,332 | +0.44(+5.64%) |
Jun 08, 2009 | 7.846 | 7.941 | 7.725 | 7.837 | 10,661,653 | +0.22(+2.84%) |
Jun 05, 2009 | 7.647 | 7.846 | 7.413 | 7.621 | 15,230,103 | +0.23(+3.04%) |
Jun 04, 2009 | 7.552 | 7.552 | 7.188 | 7.396 | 7,457,727 | -0.04(-0.58%) |
Jun 03, 2009 | 7.837 | 7.837 | 7.318 | 7.439 | 10,308,330 | -0.33(-4.24%) |
Jun 02, 2009 | 7.526 | 7.898 | 7.452 | 7.768 | 11,821,915 | +0.26(+3.46%) |
Jun 01, 2009 | 7.872 | 7.872 | 7.448 | 7.508 | 14,044,726 | -0.11(-1.48%) |
May 29, 2009 | 7.630 | 7.872 | 7.456 | 7.621 | 10,780,361 | +0.11(+1.50%) |
May 28, 2009 | 8.348 | 8.357 | 7.309 | 7.508 | 21,764,444 | -0.63(-7.77%) |
May 27, 2009 | 8.348 | 8.695 | 8.106 | 8.141 | 11,354,328 | -0.18(-2.19%) |
May 26, 2009 | 8.097 | 8.435 | 7.933 | 8.322 | 10,927,026 | +0.22(+2.67%) |
May 22, 2009 | 8.141 | 8.201 | 7.794 | 8.106 | 7,666,940 | +0.10(+1.19%) |
May 21, 2009 | 8.123 | 8.236 | 7.820 | 8.011 | 11,400,372 | -0.45(-5.32%) |
May 20, 2009 | 8.799 | 9.145 | 8.158 | 8.461 | 15,236,028 | -0.23(-2.59%) |
May 19, 2009 | 8.799 | 9.059 | 8.509 | 8.686 | 13,367,054 | -0.23(-2.62%) |
May 18, 2009 | 8.608 | 8.981 | 8.418 | 8.920 | 12,759,074 | +0.58(+6.96%) |
May 15, 2009 | 8.626 | 8.781 | 8.210 | 8.340 | 11,146,222 | -0.10(-1.23%) |
May 14, 2009 | 8.556 | 8.864 | 8.227 | 8.444 | 13,583,482 | -0.10(-1.22%) |
May 13, 2009 | 9.085 | 9.085 | 8.457 | 8.548 | 12,347,594 | -0.73(-7.84%) |
May 12, 2009 | 9.795 | 9.890 | 8.942 | 9.275 | 12,094,964 | -0.45(-4.63%) |
May 11, 2009 | 9.682 | 9.933 | 9.422 | 9.725 | 8,747,395 | -0.21(-2.09%) |
May 08, 2009 | 9.595 | 9.994 | 9.240 | 9.933 | 12,458,346 | +0.49(+5.23%) |
May 07, 2009 | 10.02 | 10.04 | 9.093 | 9.440 | 14,982,684 | -0.36(-3.63%) |
May 06, 2009 | 10.45 | 10.53 | 9.093 | 9.795 | 33,523,366 | -0.77(-7.30%) |
May 05, 2009 | 10.52 | 10.74 | 10.24 | 10.57 | 12,410,686 | -0.03(-0.25%) |
May 04, 2009 | 9.951 | 10.61 | 9.743 | 10.59 | 9,314,248 | +0.94(+9.78%) |