Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.503 | 9.508 | 9.329 | 9.352 | 91,311,360 | -0.08(-0.83%) |
Apr 29, 2010 | 9.301 | 9.514 | 9.301 | 9.430 | 120,665,032 | +0.18(+2.00%) |
Apr 28, 2010 | 9.212 | 9.307 | 9.167 | 9.245 | 108,454,104 | +0.04(+0.43%) |
Apr 27, 2010 | 9.346 | 9.424 | 9.173 | 9.206 | 655,299 | -0.20(-2.14%) |
Apr 26, 2010 | 9.430 | 9.491 | 9.339 | 9.408 | 149,238,880 | -0.05(-0.53%) |
Apr 23, 2010 | 9.189 | 9.514 | 9.173 | 9.458 | 175,776,432 | +0.24(+2.61%) |
Apr 22, 2010 | 9.229 | 9.262 | 9.133 | 9.217 | 124,648,480 | -0.07(-0.72%) |
Apr 21, 2010 | 9.285 | 9.408 | 9.195 | 9.285 | 995,069 | -0.09(-0.95%) |
Apr 20, 2010 | 9.413 | 9.436 | 9.357 | 9.374 | 68,650 | -0.02(-0.18%) |
Apr 19, 2010 | 9.363 | 9.408 | 9.285 | 9.391 | 117,872,544 | -0.01(-0.06%) |
Apr 16, 2010 | 9.497 | 9.514 | 9.396 | 9.396 | 135,029,152 | -0.11(-1.12%) |
Apr 15, 2010 | 9.536 | 9.598 | 9.486 | 9.503 | 106,565,528 | -0.04(-0.47%) |
Apr 14, 2010 | 9.609 | 9.609 | 9.475 | 9.547 | 171,422,048 | -0.06(-0.64%) |
Apr 13, 2010 | 9.626 | 9.648 | 9.564 | 9.609 | 118,274,224 | -0.06(-0.64%) |
Apr 12, 2010 | 9.687 | 9.693 | 9.614 | 9.670 | 88,042,680 | +0.02(+0.23%) |
Apr 09, 2010 | 9.620 | 9.682 | 9.603 | 9.648 | 78,672,264 | +0.06(+0.64%) |
Apr 08, 2010 | 9.547 | 9.598 | 9.519 | 9.587 | 94,028,192 | +0.04(+0.41%) |
Apr 07, 2010 | 9.519 | 9.575 | 9.503 | 9.547 | 151,145,536 | +0.06(+0.65%) |
Apr 06, 2010 | 9.475 | 9.536 | 9.430 | 9.486 | 138,717,168 | +0.04(+0.41%) |
Apr 05, 2010 | 9.587 | 9.587 | 9.424 | 9.447 | 122,812,256 | -0.11(-1.11%) |
Apr 01, 2010 | 9.626 | 9.553 | 9.553 | 9.553 | 123,575,640 | -0.04(-0.41%) |
Mar 31, 2010 | 9.609 | 9.659 | 9.559 | 9.592 | 105,543,072 | -0.06(-0.64%) |
Mar 30, 2010 | 9.687 | 9.726 | 9.581 | 9.654 | 74,794,104 | -0.01(-0.12%) |
Mar 29, 2010 | 9.620 | 9.698 | 9.587 | 9.665 | 87,136,376 | +0.08(+0.82%) |
Mar 26, 2010 | 9.710 | 9.721 | 9.564 | 9.587 | 96,873,768 | -0.14(-1.44%) |
Mar 25, 2010 | 9.922 | 9.944 | 9.704 | 9.726 | 86,173,472 | -0.12(-1.25%) |
Mar 24, 2010 | 9.849 | 9.905 | 9.810 | 9.849 | 132,307,296 | +0.04(+0.40%) |
Mar 23, 2010 | 9.665 | 9.833 | 9.620 | 9.810 | 132,116,488 | +0.31(+3.24%) |
Mar 22, 2010 | 9.508 | 9.648 | 9.497 | 9.503 | 127,061,152 | +0.04(+0.47%) |
Mar 19, 2010 | 9.676 | 9.676 | 9.396 | 9.458 | 202,462,496 | -0.18(-1.86%) |
Mar 18, 2010 | 9.698 | 9.704 | 9.575 | 9.637 | 91,014,768 | +0.01(+0.12%) |
Mar 17, 2010 | 9.654 | 9.682 | 9.598 | 9.626 | 101,251,656 | -0.03(-0.29%) |
Mar 16, 2010 | 9.687 | 9.721 | 9.570 | 9.654 | 95,052,072 | +0.00(+0.00%) |
Mar 15, 2010 | 9.581 | 9.665 | 9.581 | 9.654 | 78,555,128 | +0.10(+1.05%) |
Mar 12, 2010 | 9.614 | 9.637 | 9.503 | 9.553 | 152,775,504 | -0.12(-1.21%) |
Mar 11, 2010 | 9.575 | 9.687 | 9.564 | 9.670 | 87,807,248 | +0.08(+0.82%) |
Mar 10, 2010 | 9.626 | 9.704 | 9.570 | 9.592 | 100,662,624 | -0.04(-0.46%) |
Mar 09, 2010 | 9.659 | 9.687 | 9.592 | 9.637 | 97,520,656 | -0.09(-0.92%) |
Mar 08, 2010 | 9.838 | 9.844 | 9.659 | 9.726 | 87,120,120 | -0.05(-0.51%) |
Mar 05, 2010 | 9.721 | 9.788 | 9.637 | 9.777 | 115,694,704 | +0.08(+0.87%) |
Mar 04, 2010 | 9.687 | 9.732 | 9.631 | 9.693 | 101,763,512 | +0.01(+0.06%) |
Mar 03, 2010 | 9.760 | 9.841 | 9.626 | 9.687 | 194,998,112 | -0.16(-1.59%) |
Mar 02, 2010 | 9.995 | 10.00 | 9.816 | 9.844 | 115,600,792 | -0.08(-0.85%) |
Mar 01, 2010 | 9.849 | 9.989 | 9.838 | 9.928 | 81,571,384 | +0.11(+1.14%) |
Feb 26, 2010 | 9.894 | 9.961 | 9.788 | 9.816 | 105,912,416 | -0.08(-0.79%) |
Feb 25, 2010 | 9.827 | 9.917 | 9.749 | 9.894 | 95,578,744 | -0.07(-0.67%) |
Feb 24, 2010 | 9.922 | 10.08 | 9.844 | 9.961 | 121,082,904 | +0.08(+0.79%) |
Feb 23, 2010 | 9.978 | 10.03 | 9.849 | 9.883 | 85,593,864 | -0.16(-1.56%) |
Feb 22, 2010 | 10.06 | 10.15 | 9.944 | 10.04 | 103,703,040 | -0.02(-0.22%) |
Feb 19, 2010 | 9.967 | 10.12 | 9.917 | 10.06 | 90,575,520 | +0.22(+2.24%) |
Feb 18, 2010 | 9.889 | 9.928 | 9.816 | 9.841 | 102,123,480 | -0.04(-0.42%) |
Feb 17, 2010 | 9.984 | 9.989 | 9.805 | 9.883 | 104,153,912 | -0.03(-0.28%) |
Feb 16, 2010 | 10.05 | 10.11 | 9.849 | 9.911 | 113,142,984 | -0.04(-0.45%) |
Feb 12, 2010 | 9.984 | 9.956 | 9.956 | 9.956 | 90,007,352 | -0.04(-0.39%) |
Feb 11, 2010 | 9.928 | 10.08 | 9.855 | 9.995 | 97,786,248 | +0.07(+0.73%) |
Feb 10, 2010 | 10.02 | 10.06 | 9.862 | 9.922 | 107,199,488 | -0.08(-0.78%) |
Feb 09, 2010 | 9.995 | 10.15 | 9.872 | 10.00 | 126,900,496 | +0.04(+0.39%) |
Feb 08, 2010 | 10.02 | 10.07 | 9.911 | 9.961 | 99,461,096 | -0.08(-0.84%) |
Feb 05, 2010 | 10.02 | 10.17 | 9.844 | 10.05 | 161,629,984 | -0.04(-0.39%) |
Feb 04, 2010 | 10.26 | 10.31 | 10.07 | 10.08 | 168,460,976 | -0.33(-3.17%) |
Feb 03, 2010 | 10.45 | 10.54 | 10.30 | 10.41 | 203,816,384 | -0.25(-2.31%) |
Feb 02, 2010 | 10.46 | 10.71 | 10.40 | 10.66 | 122,033,288 | +0.26(+2.50%) |
Feb 01, 2010 | 10.41 | 10.52 | 10.36 | 10.40 | 71,058,096 | +0.06(+0.59%) |
Jan 29, 2010 | 10.36 | 10.51 | 10.26 | 10.34 | 101,149,832 | +0.02(+0.16%) |
Jan 28, 2010 | 10.57 | 10.58 | 10.31 | 10.32 | 91,936,472 | -0.21(-1.95%) |
Jan 27, 2010 | 10.41 | 10.58 | 10.34 | 10.53 | 98,559,560 | +0.12(+1.17%) |
Jan 26, 2010 | 10.37 | 10.47 | 10.32 | 10.41 | 78,690,696 | -0.04(-0.37%) |
Jan 25, 2010 | 10.66 | 10.67 | 10.44 | 10.44 | 88,927,200 | -0.06(-0.58%) |
Jan 22, 2010 | 10.67 | 11.04 | 10.47 | 10.51 | 111,370,288 | -0.16(-1.45%) |
Jan 21, 2010 | 11.10 | 11.16 | 10.62 | 10.66 | 139,287,856 | -0.39(-3.51%) |
Jan 20, 2010 | 11.11 | 11.28 | 11.01 | 11.05 | 143,019,920 | -0.03(-0.30%) |
Jan 19, 2010 | 10.82 | 11.12 | 10.80 | 11.08 | 141,374,816 | +0.28(+2.62%) |
Jan 15, 2010 | 10.77 | 10.80 | 10.80 | 10.80 | 138,289,728 | +0.06(+0.57%) |
Jan 14, 2010 | 10.64 | 10.80 | 10.60 | 10.74 | 85,309,432 | +0.09(+0.89%) |
Jan 13, 2010 | 10.46 | 10.69 | 10.46 | 10.64 | 107,412,136 | +0.24(+2.34%) |
Jan 12, 2010 | 10.42 | 10.52 | 10.33 | 10.40 | 74,490,008 | -0.03(-0.32%) |
Jan 11, 2010 | 10.43 | 10.50 | 10.34 | 10.43 | 58,561,452 | +0.08(+0.80%) |
Jan 08, 2010 | 10.32 | 10.37 | 10.26 | 10.35 | 54,882,644 | +0.08(+0.81%) |
Jan 07, 2010 | 10.33 | 10.34 | 10.23 | 10.27 | 71,160,896 | -0.04(-0.38%) |
Jan 06, 2010 | 10.34 | 10.42 | 10.26 | 10.31 | 74,728,264 | -0.03(-0.32%) |
Jan 05, 2010 | 10.48 | 10.49 | 10.28 | 10.34 | 78,279,624 | -0.15(-1.43%) |
Jan 04, 2010 | 10.12 | 10.49 | 10.10 | 10.49 | 94,006,208 | +0.41(+4.07%) |
Dec 31, 2009 | 10.19 | 10.08 | 10.08 | 10.08 | 46,341,368 | -0.17(-1.68%) |
Dec 30, 2009 | 10.24 | 10.30 | 10.18 | 10.25 | 33,003,012 | -0.03(-0.32%) |
Dec 29, 2009 | 10.31 | 10.37 | 10.27 | 10.28 | 35,494,560 | -0.04(-0.38%) |
Dec 28, 2009 | 10.35 | 10.37 | 10.27 | 10.32 | 35,101,520 | +0.02(+0.16%) |
Dec 24, 2009 | 10.34 | 10.36 | 10.26 | 10.31 | 23,345,694 | +0.01(+0.11%) |
Dec 23, 2009 | 10.39 | 10.42 | 10.27 | 10.29 | 50,468,456 | -0.02(-0.16%) |
Dec 22, 2009 | 10.42 | 10.46 | 10.27 | 10.31 | 64,781,968 | +0.00(+0.00%) |
Dec 21, 2009 | 10.20 | 10.47 | 10.18 | 10.31 | 70,641,432 | +0.17(+1.69%) |
Dec 18, 2009 | 10.17 | 10.24 | 10.11 | 10.14 | 112,360,248 | +0.04(+0.44%) |
Dec 17, 2009 | 10.18 | 10.18 | 10.01 | 10.10 | 79,947,704 | -0.08(-0.82%) |
Dec 16, 2009 | 10.18 | 10.28 | 10.15 | 10.18 | 72,376,168 | +0.04(+0.44%) |
Dec 15, 2009 | 10.12 | 10.23 | 10.06 | 10.13 | 62,494,508 | -0.06(-0.60%) |
Dec 14, 2009 | 10.18 | 10.20 | 10.08 | 10.20 | 92,462,448 | +0.06(+0.55%) |
Dec 11, 2009 | 10.18 | 10.24 | 10.12 | 10.14 | 55,744,852 | -0.01(-0.11%) |
Dec 10, 2009 | 10.23 | 10.25 | 10.11 | 10.15 | 65,501,140 | +0.04(+0.44%) |
Dec 09, 2009 | 9.990 | 10.12 | 9.901 | 10.11 | 132,158,112 | +0.27(+2.70%) |
Dec 08, 2009 | 10.00 | 10.01 | 9.768 | 9.840 | 144,351,376 | -0.17(-1.66%) |
Dec 07, 2009 | 10.24 | 10.29 | 9.996 | 10.01 | 137,256,720 | -0.24(-2.33%) |
Dec 04, 2009 | 10.43 | 10.50 | 10.22 | 10.24 | 90,332,088 | -0.08(-0.81%) |
Dec 03, 2009 | 10.43 | 10.46 | 10.30 | 10.33 | 74,046,592 | -0.06(-0.53%) |
Dec 02, 2009 | 10.49 | 10.52 | 10.24 | 10.38 | 86,009,376 | -0.06(-0.58%) |
Dec 01, 2009 | 10.27 | 10.44 | 10.07 | 10.44 | 128,315,016 | +0.38(+3.74%) |
Nov 30, 2009 | 10.15 | 10.22 | 10.07 | 10.07 | 106,956,056 | -0.04(-0.44%) |
Nov 27, 2009 | 10.02 | 10.20 | 9.973 | 10.11 | 41,204,328 | -0.19(-1.83%) |
Nov 25, 2009 | 10.22 | 10.32 | 10.11 | 10.30 | 76,049,288 | +0.16(+1.53%) |
Nov 24, 2009 | 10.31 | 10.32 | 10.06 | 10.15 | 105,620,336 | -0.12(-1.19%) |
Nov 23, 2009 | 10.24 | 10.47 | 10.23 | 10.27 | 132,850,408 | +0.09(+0.93%) |
Nov 20, 2009 | 10.06 | 10.24 | 10.04 | 10.17 | 110,050,632 | +0.14(+1.38%) |
Nov 19, 2009 | 10.01 | 10.07 | 9.874 | 10.03 | 74,397,608 | -0.04(-0.44%) |
Nov 18, 2009 | 9.935 | 10.11 | 9.868 | 10.08 | 88,091,976 | +0.14(+1.39%) |
Nov 17, 2009 | 9.890 | 9.946 | 9.824 | 9.940 | 61,476,060 | +0.00(+0.00%) |
Nov 16, 2009 | 9.779 | 9.973 | 9.768 | 9.940 | 74,236,904 | +0.19(+1.99%) |
Nov 13, 2009 | 9.752 | 9.846 | 9.702 | 9.746 | 66,516,772 | -0.02(-0.17%) |
Nov 12, 2009 | 9.752 | 9.896 | 9.685 | 9.763 | 71,605,168 | +0.00(+0.00%) |
Nov 11, 2009 | 9.791 | 9.874 | 9.702 | 9.763 | 63,950,904 | +0.03(+0.34%) |
Nov 10, 2009 | 9.597 | 9.830 | 9.547 | 9.730 | 92,002,336 | +0.07(+0.75%) |
Nov 09, 2009 | 9.475 | 9.658 | 9.436 | 9.658 | 83,335,808 | +0.26(+2.77%) |
Nov 06, 2009 | 9.425 | 9.430 | 9.320 | 9.397 | 65,164,912 | +0.03(+0.35%) |
Nov 05, 2009 | 9.480 | 9.558 | 9.320 | 9.364 | 100,420,832 | -0.02(-0.18%) |
Nov 04, 2009 | 9.380 | 9.536 | 9.347 | 9.380 | 94,544,168 | +0.02(+0.24%) |
Nov 03, 2009 | 9.364 | 9.392 | 9.264 | 9.358 | 95,117,120 | -0.03(-0.35%) |
Nov 02, 2009 | 9.447 | 9.530 | 9.325 | 9.392 | 110,498,096 | -0.04(-0.47%) |
Oct 30, 2009 | 9.674 | 9.691 | 9.408 | 9.436 | 118,137,960 | -0.29(-2.96%) |
Oct 29, 2009 | 9.552 | 9.730 | 9.480 | 9.724 | 103,218,648 | +0.19(+1.98%) |
Oct 28, 2009 | 9.536 | 9.658 | 9.497 | 9.536 | 108,157,816 | -0.03(-0.29%) |
Oct 27, 2009 | 9.574 | 9.658 | 9.525 | 9.563 | 106,804,528 | +0.08(+0.82%) |
Oct 26, 2009 | 9.646 | 9.735 | 9.447 | 9.486 | 116,342,936 | -0.07(-0.75%) |
Oct 23, 2009 | 9.569 | 9.591 | 9.508 | 9.558 | 110,337,224 | -0.17(-1.77%) |
Oct 22, 2009 | 9.630 | 9.752 | 9.585 | 9.730 | 103,533,528 | +0.08(+0.86%) |
Oct 21, 2009 | 9.973 | 9.990 | 9.646 | 9.646 | 176,120,640 | -0.29(-2.90%) |
Oct 20, 2009 | 10.00 | 10.14 | 9.829 | 9.935 | 162,720,384 | -0.03(-0.28%) |
Oct 19, 2009 | 9.779 | 10.05 | 9.741 | 9.962 | 168,478,784 | +0.12(+1.18%) |
Oct 16, 2009 | 9.768 | 9.912 | 9.730 | 9.846 | 121,829,792 | +0.06(+0.62%) |
Oct 15, 2009 | 9.624 | 9.829 | 9.580 | 9.785 | 223,823,344 | +0.16(+1.67%) |
Oct 14, 2009 | 9.347 | 9.752 | 9.225 | 9.624 | 245,733,088 | +0.33(+3.52%) |
Oct 13, 2009 | 9.358 | 9.414 | 9.264 | 9.297 | 116,544,680 | -0.18(-1.87%) |
Oct 12, 2009 | 9.365 | 9.491 | 9.320 | 9.475 | 107,373,640 | +0.10(+1.06%) |
Oct 09, 2009 | 9.248 | 9.433 | 9.203 | 9.375 | 86,776,296 | +0.12(+1.32%) |
Oct 08, 2009 | 9.375 | 9.386 | 9.220 | 9.253 | 80,691,184 | +0.01(+0.06%) |
Oct 07, 2009 | 9.275 | 9.331 | 9.220 | 9.248 | 75,795,392 | -0.05(-0.54%) |
Oct 06, 2009 | 9.198 | 9.405 | 9.142 | 9.297 | 99,571,112 | +0.21(+2.32%) |
Oct 05, 2009 | 8.959 | 9.142 | 8.904 | 9.087 | 74,589,648 | +0.14(+1.55%) |
Oct 02, 2009 | 9.065 | 9.153 | 8.910 | 8.948 | 90,966,208 | -0.07(-0.80%) |
Oct 01, 2009 | 9.142 | 9.159 | 9.020 | 9.020 | 98,340,552 | -0.15(-1.63%) |
Sep 30, 2009 | 9.353 | 9.358 | 9.109 | 9.170 | 112,418,400 | -0.12(-1.31%) |
Sep 29, 2009 | 9.181 | 9.386 | 9.115 | 9.292 | 119,482,848 | +0.03(+0.30%) |
Sep 28, 2009 | 9.109 | 9.275 | 9.092 | 9.264 | 53,048,424 | +0.18(+1.95%) |
Sep 25, 2009 | 9.103 | 9.214 | 9.076 | 9.087 | 65,588,052 | -0.02(-0.24%) |
Sep 24, 2009 | 9.109 | 9.148 | 9.026 | 9.109 | 93,435,592 | +0.01(+0.06%) |
Sep 23, 2009 | 9.342 | 9.353 | 9.092 | 9.103 | 86,872,888 | -0.21(-2.20%) |
Sep 22, 2009 | 9.336 | 9.380 | 9.198 | 9.308 | 108,207,176 | +0.09(+0.96%) |
Sep 21, 2009 | 9.164 | 9.259 | 9.126 | 9.220 | 64,867,276 | +0.07(+0.79%) |
Sep 18, 2009 | 9.126 | 9.308 | 9.070 | 9.148 | 121,064,488 | +0.02(+0.24%) |
Sep 17, 2009 | 9.065 | 9.203 | 9.009 | 9.126 | 76,170,280 | +0.15(+1.65%) |
Sep 16, 2009 | 9.065 | 9.109 | 8.954 | 8.978 | 82,537,544 | -0.00(-0.05%) |
Sep 15, 2009 | 9.081 | 9.081 | 8.926 | 8.982 | 72,503,624 | -0.08(-0.92%) |
Sep 14, 2009 | 8.982 | 9.109 | 8.921 | 9.065 | 61,866,180 | +0.06(+0.68%) |
Sep 11, 2009 | 9.087 | 9.126 | 8.998 | 9.004 | 55,964,656 | -0.05(-0.55%) |
Sep 10, 2009 | 8.987 | 9.087 | 8.987 | 9.054 | 83,010,416 | +0.09(+1.05%) |
Sep 09, 2009 | 9.009 | 9.026 | 8.915 | 8.959 | 72,600,176 | -0.02(-0.25%) |
Sep 08, 2009 | 9.081 | 9.087 | 8.926 | 8.982 | 68,269,560 | -0.10(-1.10%) |
Sep 04, 2009 | 8.865 | 9.092 | 8.860 | 9.081 | 53,371,636 | +0.17(+1.93%) |
Sep 03, 2009 | 8.893 | 8.987 | 8.838 | 8.910 | 64,077,420 | -0.17(-1.89%) |
Sep 02, 2009 | 9.059 | 9.142 | 8.937 | 9.081 | 72,114,368 | +0.02(+0.18%) |
Sep 01, 2009 | 9.164 | 9.264 | 9.004 | 9.065 | 71,207,112 | -0.19(-2.04%) |
Aug 31, 2009 | 9.214 | 9.325 | 9.148 | 9.253 | 64,154,652 | -0.06(-0.65%) |
Aug 28, 2009 | 9.347 | 9.358 | 9.220 | 9.314 | 60,484,324 | -0.03(-0.30%) |
Aug 27, 2009 | 9.231 | 9.380 | 9.198 | 9.342 | 54,475,864 | +0.05(+0.54%) |
Aug 26, 2009 | 9.303 | 9.353 | 9.220 | 9.292 | 65,925,052 | -0.02(-0.18%) |
Aug 25, 2009 | 9.303 | 9.408 | 9.242 | 9.308 | 73,379,880 | +0.04(+0.42%) |
Aug 24, 2009 | 9.270 | 9.303 | 9.203 | 9.270 | 56,258,560 | +0.05(+0.54%) |
Aug 21, 2009 | 9.137 | 9.264 | 9.015 | 9.220 | 116,973,480 | +0.23(+2.53%) |
Aug 20, 2009 | 9.115 | 9.115 | 8.976 | 8.993 | 77,828,984 | -0.08(-0.86%) |
Aug 19, 2009 | 8.838 | 9.115 | 8.810 | 9.070 | 83,785,824 | +0.22(+2.44%) |
Aug 18, 2009 | 8.799 | 8.887 | 8.752 | 8.854 | 66,248,576 | +0.14(+1.59%) |
Aug 17, 2009 | 8.627 | 8.854 | 8.616 | 8.716 | 81,302,936 | -0.02(-0.25%) |
Aug 14, 2009 | 8.793 | 8.793 | 8.610 | 8.738 | 60,952,184 | -0.02(-0.19%) |
Aug 13, 2009 | 8.799 | 8.810 | 8.666 | 8.754 | 67,573,144 | -0.03(-0.38%) |
Aug 12, 2009 | 8.782 | 8.865 | 8.727 | 8.788 | 63,958,780 | +0.02(+0.19%) |
Aug 11, 2009 | 8.754 | 8.838 | 8.727 | 8.771 | 50,501,876 | -0.04(-0.50%) |
Aug 10, 2009 | 8.782 | 8.854 | 8.760 | 8.815 | 50,724,652 | -0.03(-0.31%) |
Aug 07, 2009 | 8.815 | 8.959 | 8.799 | 8.843 | 71,836,048 | +0.09(+1.08%) |
Aug 06, 2009 | 8.799 | 8.815 | 8.699 | 8.749 | 68,760,928 | -0.04(-0.50%) |
Aug 05, 2009 | 8.854 | 8.865 | 8.671 | 8.793 | 105,962,352 | -0.11(-1.24%) |
Aug 04, 2009 | 8.838 | 8.965 | 8.815 | 8.904 | 88,418,808 | +0.03(+0.31%) |
Aug 03, 2009 | 8.932 | 8.948 | 8.754 | 8.876 | 91,148,176 | +0.05(+0.56%) |
Jul 31, 2009 | 8.926 | 8.965 | 8.810 | 8.826 | 77,518,176 | -0.01(-0.06%) |
Jul 30, 2009 | 8.843 | 9.009 | 8.804 | 8.832 | 87,490,376 | +0.11(+1.21%) |
Jul 29, 2009 | 8.865 | 8.910 | 8.666 | 8.727 | 109,918,472 | -0.16(-1.75%) |
Jul 28, 2009 | 9.137 | 9.231 | 8.843 | 8.882 | 136,025,696 | -0.31(-3.38%) |
Jul 27, 2009 | 9.159 | 9.225 | 9.081 | 9.192 | 85,624,328 | +0.06(+0.67%) |
Jul 24, 2009 | 8.893 | 9.142 | 8.882 | 9.131 | 92,035,560 | +0.18(+2.04%) |
Jul 23, 2009 | 8.893 | 9.087 | 8.815 | 8.948 | 105,922,768 | +0.16(+1.76%) |
Jul 22, 2009 | 8.682 | 9.126 | 8.644 | 8.793 | 150,908,384 | +0.09(+1.08%) |
Jul 21, 2009 | 8.544 | 8.743 | 8.511 | 8.699 | 99,991,984 | +0.24(+2.88%) |
Jul 20, 2009 | 8.328 | 8.472 | 8.173 | 8.455 | 99,643,056 | +0.17(+2.01%) |
Jul 17, 2009 | 8.355 | 8.378 | 8.234 | 8.289 | 96,078,808 | -0.06(-0.73%) |
Jul 16, 2009 | 8.295 | 8.367 | 8.245 | 8.350 | 67,054,540 | +0.03(+0.33%) |
Jul 15, 2009 | 8.295 | 8.339 | 8.139 | 8.322 | 78,602,752 | +0.07(+0.81%) |
Jul 14, 2009 | 8.123 | 8.278 | 8.101 | 8.256 | 67,365,088 | +0.08(+0.95%) |
Jul 13, 2009 | 7.951 | 8.184 | 7.934 | 8.178 | 95,717,312 | +0.31(+3.94%) |
Jul 10, 2009 | 7.884 | 7.918 | 7.818 | 7.868 | 70,272,752 | -0.05(-0.63%) |
Jul 09, 2009 | 8.101 | 8.134 | 7.879 | 7.918 | 110,751,712 | -0.18(-2.19%) |
Jul 08, 2009 | 8.167 | 8.200 | 8.034 | 8.095 | 91,368,552 | +0.01(+0.14%) |
Jul 07, 2009 | 8.062 | 8.222 | 8.006 | 8.084 | 109,945,816 | +0.01(+0.14%) |
Jul 06, 2009 | 7.979 | 8.095 | 7.907 | 8.073 | 99,140,952 | +0.05(+0.62%) |
Jul 02, 2009 | 8.184 | 8.200 | 8.001 | 8.023 | 74,530,520 | -0.23(-2.82%) |
Jul 01, 2009 | 8.295 | 8.334 | 8.162 | 8.256 | 84,484,720 | -0.06(-0.67%) |
Jun 30, 2009 | 8.461 | 8.466 | 8.184 | 8.311 | 94,142,808 | -0.14(-1.70%) |
Jun 29, 2009 | 8.450 | 8.516 | 8.295 | 8.455 | 57,760,036 | +0.04(+0.46%) |
Jun 26, 2009 | 8.439 | 8.516 | 8.300 | 8.416 | 78,177,728 | -0.08(-0.91%) |
Jun 25, 2009 | 8.295 | 8.511 | 8.256 | 8.494 | 92,909,192 | +0.34(+4.14%) |
Jun 24, 2009 | 8.206 | 8.289 | 8.101 | 8.156 | 68,999,632 | -0.01(-0.07%) |
Jun 23, 2009 | 8.128 | 8.206 | 8.089 | 8.162 | 87,223,320 | -0.03(-0.41%) |
Jun 22, 2009 | 8.250 | 8.339 | 8.134 | 8.195 | 105,528,936 | -0.12(-1.40%) |
Jun 19, 2009 | 8.394 | 8.488 | 8.295 | 8.311 | 152,676,912 | +0.04(+0.54%) |
Jun 18, 2009 | 8.112 | 8.411 | 8.078 | 8.267 | 120,744,264 | +0.19(+2.33%) |
Jun 17, 2009 | 7.884 | 8.145 | 7.873 | 8.078 | 99,266,904 | +0.23(+2.97%) |
Jun 16, 2009 | 7.873 | 8.012 | 7.819 | 7.846 | 82,446,520 | +0.02(+0.21%) |
Jun 15, 2009 | 8.145 | 8.145 | 7.768 | 7.829 | 106,437,120 | -0.35(-4.27%) |
Jun 12, 2009 | 8.073 | 8.348 | 8.040 | 8.178 | 133,973,600 | +0.07(+0.89%) |
Jun 11, 2009 | 7.807 | 8.211 | 7.785 | 8.106 | 127,127,904 | +0.32(+4.13%) |
Jun 10, 2009 | 7.829 | 7.934 | 7.724 | 7.785 | 85,220,800 | -0.04(-0.57%) |
Jun 09, 2009 | 7.962 | 7.995 | 7.812 | 7.829 | 76,715,032 | -0.10(-1.26%) |
Jun 08, 2009 | 7.918 | 8.006 | 7.824 | 7.929 | 86,527,960 | -0.11(-1.38%) |
Jun 05, 2009 | 8.195 | 8.217 | 7.945 | 8.040 | 88,752,424 | -0.07(-0.89%) |
Jun 04, 2009 | 8.278 | 8.278 | 8.089 | 8.112 | 73,047,680 | -0.14(-1.68%) |
Jun 03, 2009 | 8.228 | 8.267 | 8.117 | 8.250 | 93,889,056 | -0.05(-0.60%) |
Jun 02, 2009 | 8.300 | 8.367 | 8.211 | 8.300 | 90,504,504 | +0.12(+1.49%) |
Jun 01, 2009 | 8.511 | 8.560 | 8.145 | 8.178 | 127,227,440 | -0.24(-2.83%) |
May 29, 2009 | 8.200 | 8.422 | 8.117 | 8.416 | 124,507,264 | +0.28(+3.40%) |
May 28, 2009 | 8.178 | 8.234 | 8.073 | 8.139 | 76,933,456 | +0.02(+0.20%) |
May 27, 2009 | 8.311 | 8.339 | 8.084 | 8.123 | 63,875,700 | -0.20(-2.40%) |
May 26, 2009 | 8.256 | 8.411 | 8.162 | 8.322 | 89,872,552 | +0.03(+0.40%) |
May 22, 2009 | 8.222 | 8.361 | 8.128 | 8.289 | 60,945,944 | +0.07(+0.88%) |
May 21, 2009 | 8.328 | 8.416 | 8.134 | 8.217 | 89,014,576 | -0.16(-1.85%) |
May 20, 2009 | 8.394 | 8.483 | 8.322 | 8.372 | 65,008,768 | +0.01(+0.07%) |
May 19, 2009 | 8.416 | 8.472 | 8.322 | 8.367 | 61,599,272 | -0.05(-0.59%) |
May 18, 2009 | 8.322 | 8.439 | 8.300 | 8.416 | 72,489,280 | +0.10(+1.20%) |
May 15, 2009 | 8.411 | 8.472 | 8.250 | 8.317 | 91,623,128 | -0.18(-2.15%) |
May 14, 2009 | 8.455 | 8.588 | 8.416 | 8.500 | 88,110,864 | +0.04(+0.46%) |
May 13, 2009 | 8.361 | 8.644 | 8.300 | 8.461 | 177,338,848 | +0.19(+2.28%) |
May 12, 2009 | 7.890 | 8.427 | 7.868 | 8.272 | 210,590,608 | +0.43(+5.51%) |
May 11, 2009 | 7.812 | 7.990 | 7.812 | 7.840 | 95,636,000 | -0.14(-1.74%) |
May 08, 2009 | 7.940 | 8.040 | 7.896 | 7.979 | 102,074,072 | +0.17(+2.15%) |
May 07, 2009 | 7.768 | 7.995 | 7.674 | 7.811 | 135,240,288 | +0.10(+1.35%) |
May 06, 2009 | 7.851 | 7.896 | 7.624 | 7.707 | 109,462,800 | -0.21(-2.59%) |
May 05, 2009 | 7.752 | 7.957 | 7.718 | 7.912 | 116,011,360 | +0.17(+2.15%) |
May 04, 2009 | 7.591 | 7.752 | 7.546 | 7.746 | 112,314,200 | +0.22(+2.95%) |