Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.586 | 9.636 | 9.505 | 9.605 | 4,436,590 | +0.07(+0.72%) |
Feb 25, 2010 | 9.375 | 9.536 | 9.375 | 9.536 | 7,648,889 | -0.02(-0.26%) |
Feb 24, 2010 | 9.518 | 9.605 | 9.487 | 9.561 | 8,762,767 | +0.16(+1.65%) |
Feb 23, 2010 | 9.493 | 9.543 | 9.375 | 9.406 | 11,151,920 | -0.03(-0.33%) |
Feb 22, 2010 | 9.468 | 9.493 | 9.412 | 9.437 | 6,409,902 | +0.01(+0.07%) |
Feb 19, 2010 | 9.368 | 9.455 | 9.356 | 9.431 | 7,817,272 | -0.06(-0.66%) |
Feb 18, 2010 | 9.443 | 9.536 | 9.434 | 9.493 | 5,134,135 | -0.02(-0.26%) |
Feb 17, 2010 | 9.549 | 9.549 | 9.468 | 9.518 | 6,650,387 | +0.02(+0.20%) |
Feb 16, 2010 | 9.418 | 9.536 | 9.375 | 9.499 | 7,732,223 | +0.16(+1.73%) |
Feb 12, 2010 | 9.331 | 9.337 | 9.337 | 9.337 | 12,618,710 | -0.10(-1.06%) |
Feb 11, 2010 | 9.331 | 9.443 | 9.238 | 9.437 | 14,364,297 | +0.17(+1.81%) |
Feb 10, 2010 | 9.312 | 9.331 | 9.182 | 9.269 | 7,762,958 | +0.00(+0.00%) |
Feb 09, 2010 | 9.238 | 9.350 | 9.169 | 9.269 | 16,155,352 | +0.23(+2.55%) |
Feb 08, 2010 | 9.126 | 9.154 | 9.020 | 9.038 | 16,274,143 | -0.03(-0.34%) |
Feb 05, 2010 | 9.045 | 9.107 | 8.901 | 9.070 | 27,624,392 | -0.04(-0.41%) |
Feb 04, 2010 | 9.306 | 9.312 | 9.101 | 9.107 | 20,221,054 | -0.31(-3.30%) |
Feb 03, 2010 | 9.437 | 9.474 | 9.381 | 9.418 | 6,990,218 | -0.04(-0.40%) |
Feb 02, 2010 | 9.362 | 9.480 | 9.300 | 9.455 | 21,414,058 | +0.18(+1.98%) |
Feb 01, 2010 | 9.225 | 9.362 | 9.225 | 9.272 | 16,853,836 | +0.16(+1.81%) |
Jan 29, 2010 | 9.269 | 9.287 | 9.107 | 9.107 | 14,250,141 | -0.03(-0.34%) |
Jan 28, 2010 | 9.244 | 9.250 | 9.063 | 9.138 | 20,148,696 | -0.09(-1.01%) |
Jan 27, 2010 | 9.169 | 9.244 | 9.088 | 9.231 | 17,904,220 | -0.04(-0.47%) |
Jan 26, 2010 | 9.263 | 9.356 | 9.231 | 9.275 | 17,093,584 | -0.09(-0.93%) |
Jan 25, 2010 | 9.437 | 9.468 | 9.362 | 9.362 | 17,028,360 | +0.12(+1.28%) |
Jan 22, 2010 | 9.375 | 9.412 | 9.219 | 9.244 | 15,363,819 | -0.14(-1.53%) |
Jan 21, 2010 | 9.511 | 9.561 | 9.331 | 9.387 | 18,724,658 | -0.29(-2.96%) |
Jan 20, 2010 | 9.729 | 9.729 | 9.605 | 9.673 | 10,136,384 | -0.23(-2.33%) |
Jan 19, 2010 | 9.848 | 9.941 | 9.835 | 9.904 | 10,737,494 | +0.12(+1.27%) |
Jan 15, 2010 | 9.866 | 9.779 | 9.779 | 9.779 | 6,079,869 | -0.13(-1.32%) |
Jan 14, 2010 | 9.885 | 9.916 | 9.855 | 9.910 | 6,545,413 | -0.06(-0.62%) |
Jan 13, 2010 | 9.947 | 9.985 | 9.866 | 9.972 | 11,494,808 | -0.06(-0.62%) |
Jan 12, 2010 | 10.08 | 10.12 | 9.978 | 10.03 | 10,645,297 | -0.11(-1.04%) |
Jan 11, 2010 | 10.17 | 10.19 | 10.08 | 10.14 | 7,838,900 | +0.01(+0.12%) |
Jan 08, 2010 | 10.10 | 10.13 | 10.07 | 10.13 | 7,521,274 | +0.01(+0.06%) |
Jan 07, 2010 | 10.10 | 10.12 | 10.05 | 10.12 | 5,621,424 | +0.00(+0.00%) |
Jan 06, 2010 | 10.12 | 10.15 | 10.05 | 10.12 | 4,956,968 | +0.03(+0.31%) |
Jan 05, 2010 | 10.07 | 10.10 | 10.03 | 10.09 | 7,185,400 | +0.09(+0.93%) |
Jan 04, 2010 | 9.910 | 9.997 | 9.897 | 9.997 | 5,893,250 | +0.25(+2.55%) |
Dec 31, 2009 | 9.860 | 9.748 | 9.748 | 9.748 | 2,787,075 | -0.04(-0.38%) |
Dec 30, 2009 | 9.748 | 9.798 | 9.736 | 9.785 | 6,594,202 | +0.07(+0.77%) |
Dec 29, 2009 | 9.711 | 9.723 | 9.673 | 9.711 | 4,756,960 | +0.06(+0.58%) |
Dec 28, 2009 | 9.711 | 9.717 | 9.630 | 9.655 | 4,340,321 | -0.04(-0.39%) |
Dec 24, 2009 | 9.680 | 9.723 | 9.680 | 9.692 | 4,095,531 | +0.06(+0.58%) |
Dec 23, 2009 | 9.642 | 9.655 | 9.580 | 9.636 | 7,981,585 | +0.11(+1.18%) |
Dec 22, 2009 | 9.536 | 9.574 | 9.499 | 9.524 | 8,476,586 | +0.07(+0.78%) |
Dec 21, 2009 | 9.402 | 9.469 | 9.396 | 9.450 | 5,530,462 | +0.02(+0.26%) |
Dec 18, 2009 | 9.475 | 9.493 | 9.375 | 9.426 | 16,931,616 | -0.06(-0.64%) |
Dec 17, 2009 | 9.535 | 9.535 | 9.475 | 9.487 | 8,908,106 | -0.24(-2.49%) |
Dec 16, 2009 | 9.711 | 9.742 | 9.669 | 9.729 | 6,548,281 | -0.00(-0.00%) |
Dec 15, 2009 | 9.730 | 9.781 | 9.681 | 9.730 | 4,521,157 | -0.08(-0.80%) |
Dec 14, 2009 | 9.820 | 9.836 | 9.790 | 9.808 | 5,292,240 | +0.00(+0.00%) |
Dec 11, 2009 | 9.808 | 9.839 | 9.766 | 9.808 | 3,729,051 | +0.03(+0.31%) |
Dec 10, 2009 | 9.778 | 9.824 | 9.760 | 9.778 | 5,567,748 | -0.01(-0.12%) |
Dec 09, 2009 | 9.760 | 9.808 | 9.699 | 9.790 | 9,293,426 | +0.03(+0.31%) |
Dec 08, 2009 | 9.784 | 9.796 | 9.717 | 9.760 | 7,100,565 | -0.09(-0.92%) |
Dec 07, 2009 | 9.887 | 9.918 | 9.827 | 9.851 | 8,301,680 | -0.07(-0.73%) |
Dec 04, 2009 | 9.996 | 10.04 | 9.845 | 9.924 | 7,716,993 | +0.06(+0.61%) |
Dec 03, 2009 | 9.948 | 9.978 | 9.845 | 9.863 | 7,053,577 | +0.03(+0.31%) |
Dec 02, 2009 | 9.833 | 9.898 | 9.814 | 9.833 | 7,974,361 | +0.02(+0.19%) |
Dec 01, 2009 | 9.808 | 9.869 | 9.796 | 9.814 | 7,451,591 | +0.19(+2.02%) |
Nov 30, 2009 | 9.566 | 9.645 | 9.523 | 9.620 | 26,186,832 | +0.10(+1.08%) |
Nov 27, 2009 | 9.408 | 9.590 | 9.366 | 9.517 | 9,793,804 | -0.23(-2.36%) |
Nov 25, 2009 | 9.693 | 9.754 | 9.687 | 9.748 | 3,681,790 | +0.10(+1.07%) |
Nov 24, 2009 | 9.651 | 9.730 | 9.578 | 9.645 | 8,394,404 | -0.08(-0.87%) |
Nov 23, 2009 | 9.766 | 9.808 | 9.717 | 9.730 | 5,104,154 | +0.11(+1.13%) |
Nov 20, 2009 | 9.572 | 9.626 | 9.566 | 9.620 | 3,238,011 | -0.03(-0.31%) |
Nov 19, 2009 | 9.669 | 9.681 | 9.554 | 9.651 | 5,990,985 | -0.07(-0.75%) |
Nov 18, 2009 | 9.784 | 9.784 | 9.675 | 9.723 | 3,917,966 | -0.12(-1.17%) |
Nov 17, 2009 | 9.814 | 9.863 | 9.766 | 9.839 | 5,520,674 | -0.06(-0.61%) |
Nov 16, 2009 | 9.851 | 9.942 | 9.839 | 9.899 | 6,406,558 | +0.15(+1.49%) |
Nov 13, 2009 | 9.723 | 9.790 | 9.675 | 9.754 | 6,569,470 | +0.06(+0.63%) |
Nov 12, 2009 | 9.748 | 9.802 | 9.639 | 9.693 | 6,433,829 | -0.05(-0.56%) |
Nov 11, 2009 | 9.808 | 9.845 | 9.742 | 9.748 | 7,328,865 | -0.01(-0.06%) |
Nov 10, 2009 | 9.754 | 9.784 | 9.687 | 9.754 | 6,485,117 | -0.09(-0.92%) |
Nov 09, 2009 | 9.736 | 9.857 | 9.705 | 9.845 | 5,246,925 | +0.25(+2.66%) |
Nov 06, 2009 | 9.548 | 9.626 | 9.517 | 9.590 | 6,528,127 | -0.02(-0.25%) |
Nov 05, 2009 | 9.578 | 9.626 | 9.517 | 9.614 | 5,622,877 | +0.08(+0.83%) |
Nov 04, 2009 | 9.596 | 9.651 | 9.499 | 9.535 | 8,086,630 | +0.05(+0.58%) |
Nov 03, 2009 | 9.384 | 9.481 | 9.360 | 9.481 | 8,002,906 | +0.02(+0.19%) |
Nov 02, 2009 | 9.505 | 9.614 | 9.384 | 9.463 | 12,303,819 | +0.04(+0.45%) |
Oct 30, 2009 | 9.632 | 9.657 | 9.372 | 9.420 | 16,235,707 | -0.17(-1.77%) |
Oct 29, 2009 | 9.493 | 9.675 | 9.481 | 9.590 | 13,360,947 | +0.18(+1.87%) |
Oct 28, 2009 | 9.541 | 9.584 | 9.378 | 9.414 | 20,671,766 | -0.25(-2.57%) |
Oct 27, 2009 | 9.723 | 9.754 | 9.626 | 9.663 | 9,063,782 | -0.10(-0.99%) |
Oct 26, 2009 | 9.881 | 9.948 | 9.717 | 9.760 | 7,767,232 | -0.07(-0.68%) |
Oct 23, 2009 | 9.833 | 9.845 | 9.772 | 9.827 | 8,940,835 | -0.11(-1.10%) |
Oct 22, 2009 | 9.887 | 9.972 | 9.808 | 9.936 | 10,333,386 | +0.03(+0.31%) |
Oct 21, 2009 | 9.899 | 10.04 | 9.869 | 9.905 | 11,052,348 | +0.02(+0.25%) |
Oct 20, 2009 | 9.857 | 9.924 | 9.851 | 9.881 | 10,951,215 | +0.14(+1.43%) |
Oct 19, 2009 | 9.699 | 9.790 | 9.657 | 9.742 | 8,618,605 | +0.20(+2.10%) |
Oct 16, 2009 | 9.596 | 9.596 | 9.511 | 9.541 | 6,932,884 | -0.16(-1.63%) |
Oct 15, 2009 | 9.602 | 9.699 | 9.602 | 9.699 | 5,133,362 | +0.00(+0.00%) |
Oct 14, 2009 | 9.687 | 9.742 | 9.645 | 9.699 | 8,408,839 | +0.19(+2.04%) |
Oct 13, 2009 | 9.493 | 9.505 | 9.414 | 9.505 | 7,782,706 | +0.01(+0.06%) |
Oct 12, 2009 | 9.529 | 9.541 | 9.469 | 9.499 | 5,242,004 | -0.05(-0.51%) |
Oct 09, 2009 | 9.505 | 9.554 | 9.493 | 9.548 | 9,867,096 | +0.04(+0.45%) |
Oct 08, 2009 | 9.511 | 9.560 | 9.457 | 9.505 | 9,689,401 | +0.15(+1.62%) |
Oct 07, 2009 | 9.341 | 9.366 | 9.299 | 9.353 | 7,640,386 | +0.08(+0.85%) |
Oct 06, 2009 | 9.256 | 9.341 | 9.220 | 9.275 | 11,613,026 | +0.08(+0.92%) |
Oct 05, 2009 | 9.105 | 9.232 | 9.056 | 9.190 | 10,348,319 | +0.10(+1.13%) |
Oct 02, 2009 | 9.099 | 9.171 | 9.014 | 9.087 | 30,190,856 | -0.07(-0.79%) |
Oct 01, 2009 | 9.372 | 9.402 | 9.153 | 9.159 | 17,046,616 | -0.25(-2.71%) |
Sep 30, 2009 | 9.450 | 9.468 | 9.299 | 9.414 | 8,262,285 | +0.05(+0.58%) |
Sep 29, 2009 | 9.360 | 9.396 | 9.293 | 9.360 | 5,282,341 | +0.00(+0.00%) |
Sep 28, 2009 | 9.244 | 9.366 | 9.232 | 9.360 | 6,921,136 | +0.13(+1.38%) |
Sep 25, 2009 | 9.269 | 9.311 | 9.190 | 9.232 | 7,989,640 | +0.03(+0.33%) |
Sep 24, 2009 | 9.366 | 9.384 | 9.153 | 9.202 | 16,849,204 | -0.20(-2.13%) |
Sep 23, 2009 | 9.475 | 9.548 | 9.402 | 9.402 | 10,488,037 | -0.15(-1.52%) |
Sep 22, 2009 | 9.487 | 9.560 | 9.463 | 9.548 | 10,019,481 | +0.19(+2.08%) |
Sep 21, 2009 | 9.372 | 9.426 | 9.311 | 9.353 | 12,921,835 | -0.08(-0.84%) |
Sep 18, 2009 | 9.475 | 9.493 | 9.384 | 9.432 | 7,295,079 | -0.05(-0.58%) |
Sep 17, 2009 | 9.511 | 9.584 | 9.444 | 9.487 | 8,380,962 | +0.07(+0.72%) |
Sep 16, 2009 | 9.444 | 9.529 | 9.396 | 9.419 | 20,248,822 | +0.09(+0.96%) |
Sep 15, 2009 | 9.262 | 9.335 | 9.220 | 9.329 | 10,289,327 | +0.00(+0.00%) |
Sep 14, 2009 | 9.256 | 9.366 | 9.226 | 9.329 | 6,788,158 | -0.04(-0.45%) |
Sep 11, 2009 | 9.384 | 9.402 | 9.299 | 9.372 | 5,322,141 | -0.01(-0.13%) |
Sep 10, 2009 | 9.329 | 9.396 | 9.262 | 9.384 | 5,470,733 | +0.11(+1.18%) |
Sep 09, 2009 | 9.287 | 9.353 | 9.238 | 9.275 | 5,303,893 | +0.06(+0.66%) |
Sep 08, 2009 | 9.244 | 9.281 | 9.196 | 9.214 | 8,234,762 | +0.19(+2.08%) |
Sep 04, 2009 | 8.983 | 9.080 | 8.923 | 9.026 | 12,813,229 | +0.27(+3.05%) |
Sep 03, 2009 | 8.747 | 8.783 | 8.686 | 8.759 | 8,851,991 | +0.15(+1.69%) |
Sep 02, 2009 | 8.632 | 8.717 | 8.613 | 8.613 | 9,091,638 | +0.00(+0.00%) |
Sep 01, 2009 | 8.704 | 8.814 | 8.571 | 8.613 | 13,899,474 | -0.13(-1.53%) |
Aug 31, 2009 | 8.741 | 8.753 | 8.662 | 8.747 | 11,133,593 | -0.28(-3.09%) |
Aug 28, 2009 | 9.080 | 9.087 | 8.959 | 9.026 | 5,854,559 | -0.07(-0.80%) |
Aug 27, 2009 | 9.093 | 9.099 | 8.947 | 9.099 | 8,527,913 | -0.03(-0.33%) |
Aug 26, 2009 | 9.153 | 9.159 | 9.068 | 9.129 | 4,447,720 | -0.05(-0.53%) |
Aug 25, 2009 | 9.214 | 9.256 | 9.141 | 9.178 | 6,947,075 | -0.02(-0.26%) |
Aug 24, 2009 | 9.232 | 9.269 | 9.147 | 9.202 | 6,712,896 | -0.01(-0.13%) |
Aug 21, 2009 | 9.153 | 9.232 | 9.123 | 9.214 | 4,475,521 | +0.08(+0.93%) |
Aug 20, 2009 | 9.080 | 9.156 | 9.050 | 9.129 | 5,455,253 | +0.13(+1.48%) |
Aug 19, 2009 | 8.874 | 9.032 | 8.844 | 8.996 | 10,964,362 | -0.03(-0.34%) |
Aug 18, 2009 | 8.953 | 9.044 | 8.917 | 9.026 | 10,512,357 | +0.21(+2.34%) |
Aug 17, 2009 | 8.820 | 8.862 | 8.717 | 8.820 | 11,482,461 | -0.32(-3.45%) |
Aug 14, 2009 | 9.232 | 9.244 | 9.032 | 9.135 | 11,359,087 | -0.06(-0.66%) |
Aug 13, 2009 | 9.202 | 9.214 | 9.087 | 9.196 | 5,019,776 | +0.02(+0.26%) |
Aug 12, 2009 | 9.099 | 9.251 | 9.099 | 9.171 | 9,554,577 | +0.07(+0.80%) |
Aug 11, 2009 | 9.184 | 9.208 | 9.032 | 9.099 | 12,993,987 | -0.05(-0.53%) |
Aug 10, 2009 | 9.153 | 9.190 | 9.093 | 9.147 | 6,305,609 | -0.01(-0.13%) |
Aug 07, 2009 | 9.087 | 9.178 | 9.002 | 9.159 | 24,516,812 | -0.04(-0.40%) |
Aug 06, 2009 | 9.244 | 9.275 | 9.051 | 9.196 | 16,932,154 | +0.01(+0.07%) |
Aug 05, 2009 | 9.281 | 9.287 | 9.117 | 9.190 | 8,334,050 | -0.22(-2.32%) |
Aug 04, 2009 | 9.372 | 9.469 | 9.366 | 9.408 | 9,806,080 | -0.18(-1.84%) |
Aug 03, 2009 | 9.529 | 9.596 | 9.481 | 9.584 | 7,571,449 | +0.28(+3.00%) |
Jul 31, 2009 | 9.372 | 9.414 | 9.299 | 9.305 | 6,719,741 | -0.01(-0.13%) |
Jul 30, 2009 | 9.287 | 9.408 | 9.281 | 9.317 | 9,288,401 | +0.24(+2.67%) |
Jul 29, 2009 | 9.129 | 9.159 | 8.986 | 9.074 | 17,523,800 | -0.20(-2.16%) |
Jul 28, 2009 | 9.244 | 9.317 | 9.166 | 9.275 | 6,986,392 | +0.10(+1.06%) |
Jul 27, 2009 | 9.214 | 9.275 | 9.123 | 9.178 | 12,021,288 | +0.02(+0.20%) |
Jul 24, 2009 | 9.111 | 9.190 | 9.074 | 9.159 | 13,580,531 | -0.10(-1.11%) |
Jul 23, 2009 | 9.093 | 9.323 | 9.087 | 9.262 | 15,130,359 | +0.33(+3.74%) |
Jul 22, 2009 | 8.838 | 8.971 | 8.820 | 8.929 | 12,858,699 | -0.02(-0.27%) |
Jul 21, 2009 | 8.959 | 9.032 | 8.820 | 8.953 | 9,037,214 | +0.02(+0.20%) |
Jul 20, 2009 | 8.911 | 8.941 | 8.856 | 8.935 | 8,581,904 | +0.30(+3.44%) |
Jul 17, 2009 | 8.553 | 8.650 | 8.553 | 8.638 | 7,110,694 | +0.13(+1.57%) |
Jul 16, 2009 | 8.407 | 8.553 | 8.383 | 8.504 | 5,823,914 | -0.02(-0.21%) |
Jul 15, 2009 | 8.365 | 8.547 | 8.353 | 8.522 | 5,444,298 | +0.38(+4.69%) |
Jul 14, 2009 | 8.122 | 8.177 | 8.095 | 8.140 | 6,586,037 | +0.12(+1.51%) |
Jul 13, 2009 | 7.933 | 8.068 | 7.928 | 8.019 | 8,559,487 | -0.02(-0.23%) |
Jul 10, 2009 | 8.037 | 8.055 | 7.940 | 8.037 | 5,557,342 | -0.02(-0.30%) |
Jul 09, 2009 | 8.001 | 8.080 | 7.977 | 8.061 | 15,896,642 | +0.13(+1.68%) |
Jul 08, 2009 | 8.013 | 8.061 | 7.855 | 7.928 | 11,317,128 | -0.08(-1.06%) |
Jul 07, 2009 | 8.152 | 8.158 | 7.995 | 8.013 | 6,812,126 | -0.18(-2.22%) |
Jul 06, 2009 | 8.104 | 8.225 | 8.092 | 8.195 | 9,069,956 | +0.10(+1.27%) |
Jul 02, 2009 | 8.113 | 8.158 | 8.043 | 8.092 | 11,138,450 | -0.30(-3.54%) |
Jul 01, 2009 | 8.377 | 8.456 | 8.359 | 8.389 | 16,278,117 | +0.05(+0.65%) |
Jun 30, 2009 | 8.371 | 8.377 | 8.231 | 8.334 | 12,718,620 | -0.21(-2.48%) |
Jun 29, 2009 | 8.456 | 8.547 | 8.438 | 8.547 | 9,962,316 | +0.05(+0.57%) |
Jun 26, 2009 | 8.474 | 8.510 | 8.407 | 8.498 | 14,219,543 | +0.11(+1.30%) |
Jun 25, 2009 | 8.268 | 8.419 | 8.249 | 8.389 | 15,287,824 | +0.23(+2.83%) |
Jun 24, 2009 | 8.104 | 8.238 | 8.086 | 8.158 | 11,301,682 | +0.22(+2.83%) |
Jun 23, 2009 | 7.952 | 8.001 | 7.837 | 7.934 | 8,020,347 | -0.12(-1.43%) |
Jun 22, 2009 | 8.158 | 8.207 | 8.001 | 8.049 | 13,063,762 | -0.12(-1.48%) |
Jun 19, 2009 | 8.262 | 8.262 | 8.149 | 8.171 | 7,969,125 | +0.03(+0.37%) |
Jun 18, 2009 | 8.128 | 8.207 | 8.098 | 8.140 | 5,718,241 | +0.04(+0.45%) |
Jun 17, 2009 | 8.128 | 8.165 | 8.025 | 8.104 | 7,156,952 | +0.01(+0.15%) |
Jun 16, 2009 | 8.316 | 8.328 | 8.092 | 8.092 | 11,779,407 | -0.29(-3.47%) |
Jun 15, 2009 | 8.462 | 8.486 | 8.280 | 8.383 | 10,595,800 | -0.22(-2.61%) |
Jun 12, 2009 | 8.583 | 8.662 | 8.541 | 8.607 | 6,296,959 | -0.08(-0.91%) |
Jun 11, 2009 | 8.601 | 8.789 | 8.601 | 8.686 | 8,206,416 | +0.04(+0.42%) |
Jun 10, 2009 | 8.686 | 8.741 | 8.532 | 8.650 | 11,778,057 | +0.13(+1.57%) |
Jun 09, 2009 | 8.583 | 8.583 | 8.474 | 8.516 | 11,098,965 | -0.18(-2.09%) |
Jun 08, 2009 | 8.607 | 8.753 | 8.553 | 8.698 | 10,118,929 | -0.16(-1.78%) |
Jun 05, 2009 | 8.892 | 8.977 | 8.777 | 8.856 | 8,157,489 | +0.08(+0.97%) |
Jun 04, 2009 | 8.753 | 8.814 | 8.680 | 8.771 | 8,874,681 | +0.13(+1.47%) |
Jun 03, 2009 | 8.765 | 8.783 | 8.516 | 8.644 | 13,605,867 | -0.07(-0.84%) |
Jun 02, 2009 | 8.771 | 8.771 | 8.613 | 8.717 | 12,198,282 | -0.13(-1.51%) |
Jun 01, 2009 | 8.820 | 8.965 | 8.710 | 8.850 | 15,431,121 | +0.25(+2.89%) |
May 29, 2009 | 8.522 | 8.613 | 8.456 | 8.601 | 10,911,423 | +0.28(+3.35%) |
May 28, 2009 | 8.292 | 8.371 | 8.213 | 8.322 | 11,035,243 | +0.08(+1.03%) |
May 27, 2009 | 8.347 | 8.389 | 8.177 | 8.237 | 9,882,218 | +0.08(+0.97%) |
May 26, 2009 | 7.898 | 8.195 | 7.879 | 8.158 | 9,774,770 | +0.39(+5.08%) |
May 22, 2009 | 7.782 | 7.843 | 7.758 | 7.764 | 4,022,692 | +0.02(+0.31%) |
May 21, 2009 | 7.734 | 7.746 | 7.631 | 7.740 | 3,878,044 | -0.15(-1.92%) |
May 20, 2009 | 7.970 | 8.037 | 7.886 | 7.892 | 8,013,368 | -0.07(-0.91%) |
May 19, 2009 | 8.007 | 8.055 | 7.916 | 7.964 | 12,381,986 | -0.02(-0.30%) |
May 18, 2009 | 7.861 | 7.995 | 7.819 | 7.989 | 8,736,456 | +0.39(+5.19%) |
May 15, 2009 | 7.637 | 7.697 | 7.546 | 7.594 | 6,671,545 | +0.02(+0.24%) |
May 14, 2009 | 7.570 | 7.661 | 7.352 | 7.576 | 6,911,282 | -0.01(-0.16%) |
May 13, 2009 | 7.631 | 7.655 | 7.552 | 7.588 | 7,643,852 | -0.07(-0.87%) |
May 12, 2009 | 7.734 | 7.773 | 7.600 | 7.655 | 13,806,345 | -0.01(-0.08%) |
May 11, 2009 | 7.788 | 7.788 | 7.619 | 7.661 | 11,200,097 | -0.30(-3.81%) |
May 08, 2009 | 7.873 | 7.964 | 7.792 | 7.964 | 13,044,711 | +0.22(+2.90%) |
May 07, 2009 | 8.037 | 8.037 | 7.716 | 7.740 | 14,149,865 | -0.18(-2.22%) |
May 06, 2009 | 7.855 | 7.952 | 7.779 | 7.916 | 15,846,857 | +0.27(+3.49%) |
May 05, 2009 | 7.667 | 7.688 | 7.570 | 7.649 | 9,220,514 | -0.10(-1.33%) |
May 04, 2009 | 7.552 | 7.770 | 7.497 | 7.752 | 17,568,896 | +0.49(+6.68%) |
May 01, 2009 | 7.164 | 7.279 | 7.158 | 7.267 | 8,057,338 | +0.07(+0.93%) |
Apr 30, 2009 | 7.212 | 7.255 | 7.139 | 7.200 | 17,058,028 | +0.15(+2.15%) |
Apr 29, 2009 | 6.933 | 7.097 | 6.891 | 7.048 | 24,740,374 | +0.25(+3.75%) |
Apr 28, 2009 | 6.806 | 6.866 | 6.751 | 6.794 | 6,935,530 | -0.17(-2.44%) |
Apr 27, 2009 | 6.976 | 7.036 | 6.903 | 6.964 | 13,648,575 | -0.20(-2.79%) |
Apr 24, 2009 | 7.152 | 7.236 | 7.097 | 7.164 | 7,155,623 | +0.12(+1.64%) |
Apr 23, 2009 | 7.091 | 7.097 | 6.976 | 7.048 | 8,071,837 | +0.07(+1.04%) |
Apr 22, 2009 | 6.982 | 7.067 | 6.866 | 6.976 | 13,036,013 | -0.07(-0.95%) |
Apr 21, 2009 | 6.915 | 7.085 | 6.860 | 7.042 | 11,474,255 | +0.12(+1.75%) |
Apr 20, 2009 | 7.085 | 7.139 | 6.879 | 6.921 | 9,650,326 | -0.22(-3.14%) |
Apr 17, 2009 | 7.139 | 7.164 | 7.073 | 7.146 | 8,354,852 | +0.01(+0.17%) |
Apr 16, 2009 | 7.061 | 7.158 | 7.000 | 7.133 | 22,890,212 | +0.07(+1.03%) |
Apr 15, 2009 | 6.964 | 7.079 | 6.915 | 7.061 | 6,793,267 | +0.12(+1.66%) |
Apr 14, 2009 | 7.006 | 7.042 | 6.915 | 6.945 | 10,092,779 | -0.05(-0.69%) |
Apr 13, 2009 | 6.885 | 7.048 | 6.885 | 6.994 | 8,477,242 | +0.08(+1.23%) |
Apr 09, 2009 | 6.866 | 6.933 | 6.830 | 6.909 | 10,959,041 | +0.20(+2.98%) |
Apr 08, 2009 | 6.721 | 6.763 | 6.624 | 6.709 | 19,331,594 | +0.08(+1.19%) |
Apr 07, 2009 | 6.715 | 6.745 | 6.624 | 6.630 | 6,883,143 | -0.16(-2.32%) |
Apr 06, 2009 | 6.751 | 6.794 | 6.660 | 6.788 | 9,294,689 | +0.04(+0.54%) |
Apr 03, 2009 | 6.666 | 6.751 | 6.630 | 6.751 | 6,896,025 | +0.10(+1.55%) |
Apr 02, 2009 | 6.587 | 6.775 | 6.569 | 6.648 | 20,036,750 | +0.35(+5.59%) |
Apr 01, 2009 | 6.193 | 6.327 | 6.133 | 6.296 | 12,868,444 | +0.13(+2.06%) |
Mar 31, 2009 | 6.223 | 6.260 | 6.133 | 6.169 | 9,897,862 | +0.03(+0.49%) |
Mar 30, 2009 | 6.199 | 6.223 | 6.078 | 6.139 | 9,431,367 | -0.33(-5.15%) |
Mar 26, 2009 | 6.442 | 6.478 | 6.393 | 6.472 | 11,697,639 | +0.12(+1.81%) |
Mar 25, 2009 | 6.345 | 6.442 | 6.207 | 6.357 | 9,087,088 | +0.00(+0.00%) |
Mar 24, 2009 | 6.393 | 6.466 | 6.314 | 6.357 | 9,541,202 | -0.10(-1.60%) |
Mar 23, 2009 | 6.284 | 6.460 | 6.272 | 6.460 | 12,688,233 | +0.52(+8.78%) |
Mar 20, 2009 | 5.993 | 6.017 | 5.872 | 5.938 | 5,980,879 | -0.10(-1.61%) |
Mar 19, 2009 | 6.084 | 6.133 | 5.975 | 6.035 | 8,490,333 | -0.04(-0.60%) |
Mar 18, 2009 | 5.920 | 6.120 | 5.878 | 6.072 | 9,029,074 | +0.03(+0.50%) |
Mar 17, 2009 | 5.853 | 6.054 | 5.853 | 6.042 | 5,489,410 | +0.18(+3.00%) |
Mar 16, 2009 | 5.926 | 6.011 | 5.860 | 5.866 | 8,599,313 | +0.07(+1.26%) |
Mar 13, 2009 | 5.793 | 5.860 | 5.714 | 5.793 | 0 | +0.05(+0.95%) |
Mar 12, 2009 | 5.593 | 5.787 | 5.550 | 5.738 | 10,044,205 | +0.13(+2.38%) |
Mar 11, 2009 | 5.599 | 5.647 | 5.526 | 5.605 | 6,919,730 | +0.02(+0.33%) |
Mar 10, 2009 | 5.435 | 5.635 | 5.435 | 5.587 | 12,627,959 | +0.26(+4.90%) |
Mar 09, 2009 | 5.314 | 5.453 | 5.295 | 5.326 | 13,705,440 | -0.15(-2.77%) |
Mar 06, 2009 | 5.593 | 5.593 | 5.356 | 5.477 | 0 | -0.06(-1.10%) |
Mar 05, 2009 | 5.599 | 5.678 | 5.520 | 5.538 | 4,647,632 | -0.26(-4.50%) |
Mar 04, 2009 | 5.756 | 5.944 | 5.738 | 5.799 | 8,730,373 | +0.28(+5.06%) |