Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 11.40 | 11.62 | 11.29 | 11.34 | 19,369,448 | -0.20(-1.72%) |
Mar 30, 2010 | 11.81 | 11.81 | 11.45 | 11.53 | 15,726,017 | -0.26(-2.16%) |
Mar 29, 2010 | 11.90 | 12.08 | 11.73 | 11.79 | 17,746,110 | +0.02(+0.16%) |
Mar 26, 2010 | 11.43 | 12.04 | 11.38 | 11.77 | 33,727,336 | +0.46(+4.09%) |
Mar 25, 2010 | 11.90 | 12.09 | 11.29 | 11.31 | 29,919,154 | -0.45(-3.86%) |
Mar 24, 2010 | 11.69 | 12.08 | 11.67 | 11.76 | 35,587,164 | -0.05(-0.40%) |
Mar 23, 2010 | 11.98 | 12.09 | 11.46 | 11.81 | 34,692,760 | -0.02(-0.16%) |
Mar 22, 2010 | 10.92 | 11.98 | 10.73 | 11.83 | 40,577,700 | +0.73(+6.55%) |
Mar 19, 2010 | 11.28 | 11.38 | 10.92 | 11.10 | 17,027,696 | -0.15(-1.34%) |
Mar 18, 2010 | 11.57 | 11.61 | 11.21 | 11.25 | 17,869,168 | -0.33(-2.85%) |
Mar 17, 2010 | 11.77 | 11.97 | 11.53 | 11.58 | 32,967,040 | -0.04(-0.33%) |
Mar 16, 2010 | 10.86 | 11.66 | 10.82 | 11.62 | 36,621,356 | +0.87(+8.08%) |
Mar 15, 2010 | 10.62 | 10.83 | 10.62 | 10.75 | 19,191,128 | -0.40(-3.56%) |
Mar 12, 2010 | 11.18 | 11.34 | 11.01 | 11.15 | 17,173,216 | +0.12(+1.11%) |
Mar 11, 2010 | 11.14 | 11.15 | 10.84 | 11.02 | 14,671,489 | -0.21(-1.85%) |
Mar 10, 2010 | 11.05 | 11.29 | 10.97 | 11.23 | 24,754,772 | +0.33(+3.03%) |
Mar 09, 2010 | 10.60 | 11.15 | 10.59 | 10.90 | 23,251,972 | +0.07(+0.61%) |
Mar 08, 2010 | 10.66 | 10.91 | 10.54 | 10.84 | 17,376,722 | +0.19(+1.77%) |
Mar 05, 2010 | 10.31 | 10.72 | 10.25 | 10.65 | 21,962,606 | +0.47(+4.64%) |
Mar 04, 2010 | 10.33 | 10.38 | 10.04 | 10.17 | 13,183,318 | -0.08(-0.74%) |
Mar 03, 2010 | 10.16 | 10.55 | 10.04 | 10.25 | 21,331,558 | +0.16(+1.59%) |
Mar 02, 2010 | 10.21 | 10.25 | 10.04 | 10.09 | 13,833,718 | +0.02(+0.19%) |
Mar 01, 2010 | 10.10 | 10.17 | 9.985 | 10.07 | 17,113,634 | +0.11(+1.14%) |
Feb 26, 2010 | 9.938 | 10.08 | 9.551 | 9.957 | 18,519,558 | +0.09(+0.86%) |
Feb 25, 2010 | 9.739 | 9.910 | 9.522 | 9.872 | 14,386,065 | +0.01(+0.08%) |
Feb 24, 2010 | 9.900 | 10.04 | 9.806 | 9.864 | 12,072,584 | +0.01(+0.12%) |
Feb 23, 2010 | 10.21 | 10.24 | 9.758 | 9.853 | 20,283,926 | -0.46(-4.49%) |
Feb 22, 2010 | 10.40 | 10.41 | 10.25 | 10.32 | 16,892,150 | +0.06(+0.55%) |
Feb 19, 2010 | 10.11 | 10.44 | 10.03 | 10.26 | 19,072,212 | +0.06(+0.56%) |
Feb 18, 2010 | 10.46 | 10.56 | 10.04 | 10.20 | 52,314,032 | -0.78(-7.14%) |
Feb 17, 2010 | 11.05 | 11.11 | 10.73 | 10.99 | 24,806,448 | +0.04(+0.35%) |
Feb 16, 2010 | 10.61 | 10.97 | 10.61 | 10.95 | 22,832,642 | +0.53(+5.08%) |
Feb 12, 2010 | 10.49 | 10.42 | 10.42 | 10.42 | 30,959,764 | -0.33(-3.08%) |
Feb 11, 2010 | 9.862 | 10.77 | 9.825 | 10.75 | 46,493,540 | +0.93(+9.42%) |
Feb 10, 2010 | 10.21 | 10.34 | 9.777 | 9.825 | 25,289,502 | -0.30(-2.99%) |
Feb 09, 2010 | 10.46 | 10.46 | 10.02 | 10.13 | 21,880,562 | -0.12(-1.20%) |
Feb 08, 2010 | 10.52 | 10.60 | 10.02 | 10.25 | 17,806,816 | -0.09(-0.82%) |
Feb 05, 2010 | 10.26 | 10.49 | 9.947 | 10.33 | 30,742,988 | +0.14(+1.39%) |
Feb 04, 2010 | 10.52 | 10.88 | 10.16 | 10.19 | 24,732,480 | -0.60(-5.52%) |
Feb 03, 2010 | 11.04 | 11.21 | 10.72 | 10.79 | 22,399,822 | -0.43(-3.87%) |
Feb 02, 2010 | 11.22 | 11.36 | 10.82 | 11.22 | 20,585,072 | +0.38(+3.53%) |
Feb 01, 2010 | 10.52 | 11.17 | 10.52 | 10.84 | 32,638,488 | +0.39(+3.75%) |
Jan 29, 2010 | 11.28 | 11.32 | 10.26 | 10.45 | 41,228,892 | -0.66(-5.95%) |
Jan 28, 2010 | 11.62 | 11.80 | 10.96 | 11.11 | 29,122,804 | -0.43(-3.76%) |
Jan 27, 2010 | 11.36 | 11.55 | 11.10 | 11.54 | 24,123,116 | +0.12(+1.08%) |
Jan 26, 2010 | 11.24 | 11.61 | 11.10 | 11.42 | 26,053,842 | +0.09(+0.83%) |
Jan 25, 2010 | 11.25 | 11.48 | 10.94 | 11.33 | 33,354,518 | +0.35(+3.18%) |
Jan 22, 2010 | 10.60 | 11.18 | 10.17 | 10.98 | 43,215,680 | +0.28(+2.65%) |
Jan 21, 2010 | 11.22 | 11.38 | 10.67 | 10.69 | 26,583,256 | -0.56(-4.95%) |
Jan 20, 2010 | 11.35 | 11.48 | 11.10 | 11.25 | 20,719,692 | -0.28(-2.46%) |
Jan 19, 2010 | 11.25 | 11.57 | 11.12 | 11.53 | 18,560,488 | +0.11(+0.99%) |
Jan 15, 2010 | 11.72 | 11.42 | 11.42 | 11.42 | 34,365,312 | -0.27(-2.34%) |
Jan 14, 2010 | 11.69 | 12.16 | 11.54 | 11.70 | 39,899,012 | -0.01(-0.08%) |
Jan 13, 2010 | 11.51 | 11.74 | 11.05 | 11.70 | 50,031,648 | +0.42(+3.68%) |
Jan 12, 2010 | 10.82 | 11.34 | 10.75 | 11.29 | 68,163,040 | +0.99(+9.63%) |
Jan 11, 2010 | 10.21 | 10.66 | 10.20 | 10.30 | 36,608,420 | +0.28(+2.83%) |
Jan 08, 2010 | 10.11 | 10.27 | 9.872 | 10.01 | 18,766,874 | -0.19(-1.85%) |
Jan 07, 2010 | 9.456 | 10.21 | 9.428 | 10.20 | 31,965,350 | +0.62(+6.51%) |
Jan 06, 2010 | 9.862 | 9.872 | 9.579 | 9.579 | 22,774,808 | -0.34(-3.43%) |
Jan 05, 2010 | 9.277 | 10.00 | 9.258 | 9.919 | 52,117,688 | +0.73(+7.91%) |
Jan 04, 2010 | 8.908 | 9.210 | 8.795 | 9.192 | 26,083,186 | +0.58(+6.69%) |
Dec 31, 2009 | 8.700 | 8.615 | 8.615 | 8.615 | 8,462,261 | -0.06(-0.65%) |
Dec 30, 2009 | 8.795 | 8.804 | 8.634 | 8.672 | 11,240,158 | -0.22(-2.44%) |
Dec 29, 2009 | 9.003 | 9.040 | 8.842 | 8.889 | 13,788,933 | +0.05(+0.53%) |
Dec 28, 2009 | 9.078 | 9.078 | 8.748 | 8.842 | 13,863,357 | -0.13(-1.47%) |
Dec 24, 2009 | 9.258 | 9.286 | 8.899 | 8.974 | 12,352,147 | -0.16(-1.76%) |
Dec 23, 2009 | 8.663 | 9.210 | 8.445 | 9.135 | 40,344,708 | +0.51(+5.91%) |
Dec 22, 2009 | 9.059 | 9.069 | 8.549 | 8.625 | 28,683,134 | -0.37(-4.10%) |
Dec 21, 2009 | 9.182 | 9.248 | 8.984 | 8.993 | 17,138,272 | -0.11(-1.24%) |
Dec 18, 2009 | 9.503 | 9.522 | 9.022 | 9.107 | 29,549,714 | -0.24(-2.53%) |
Dec 17, 2009 | 9.569 | 9.654 | 9.333 | 9.343 | 18,988,018 | -0.39(-3.99%) |
Dec 16, 2009 | 9.872 | 9.947 | 9.730 | 9.731 | 10,162,899 | -0.05(-0.47%) |
Dec 15, 2009 | 9.900 | 10.25 | 9.730 | 9.777 | 23,295,640 | -0.29(-2.91%) |
Dec 14, 2009 | 9.626 | 10.12 | 9.352 | 10.07 | 34,618,704 | +0.57(+5.96%) |
Dec 11, 2009 | 9.258 | 9.532 | 9.125 | 9.503 | 20,091,856 | +0.38(+4.14%) |
Dec 10, 2009 | 9.447 | 9.617 | 9.040 | 9.125 | 18,946,098 | -0.31(-3.30%) |
Dec 09, 2009 | 9.683 | 9.721 | 9.333 | 9.437 | 16,933,254 | -0.14(-1.48%) |
Dec 08, 2009 | 9.664 | 9.768 | 9.456 | 9.579 | 15,344,911 | -0.22(-2.22%) |
Dec 07, 2009 | 10.07 | 10.21 | 9.768 | 9.796 | 17,773,270 | -0.42(-4.07%) |
Dec 04, 2009 | 10.33 | 10.65 | 9.834 | 10.21 | 26,315,090 | +0.17(+1.69%) |
Dec 03, 2009 | 10.45 | 10.55 | 10.00 | 10.04 | 16,232,046 | -0.25(-2.48%) |
Dec 02, 2009 | 10.53 | 10.74 | 10.28 | 10.30 | 17,175,328 | -0.24(-2.24%) |
Dec 01, 2009 | 10.26 | 10.63 | 10.13 | 10.53 | 25,330,246 | +0.55(+5.49%) |
Nov 30, 2009 | 10.06 | 10.08 | 9.749 | 9.985 | 24,944,602 | +0.01(+0.09%) |
Nov 27, 2009 | 9.522 | 10.19 | 9.381 | 9.976 | 17,828,812 | -0.43(-4.09%) |
Nov 25, 2009 | 10.19 | 10.52 | 10.11 | 10.40 | 17,298,348 | +0.33(+3.28%) |
Nov 24, 2009 | 10.11 | 10.23 | 9.834 | 10.07 | 20,062,700 | -0.09(-0.93%) |
Nov 23, 2009 | 10.41 | 10.44 | 10.02 | 10.16 | 20,205,516 | +0.05(+0.47%) |
Nov 20, 2009 | 10.38 | 10.51 | 10.01 | 10.12 | 25,300,430 | -0.49(-4.63%) |
Nov 19, 2009 | 11.01 | 11.08 | 10.26 | 10.61 | 32,871,346 | -0.58(-5.15%) |
Nov 18, 2009 | 10.95 | 11.48 | 10.88 | 11.18 | 33,441,604 | +0.17(+1.54%) |
Nov 17, 2009 | 10.50 | 11.02 | 10.38 | 11.01 | 26,848,812 | +0.45(+4.29%) |
Nov 16, 2009 | 10.44 | 10.70 | 10.33 | 10.56 | 20,452,956 | +0.41(+4.00%) |
Nov 13, 2009 | 10.16 | 10.20 | 10.03 | 10.16 | 16,506,341 | +0.19(+1.90%) |
Nov 12, 2009 | 10.03 | 10.37 | 9.938 | 9.966 | 18,760,686 | -0.30(-2.94%) |
Nov 11, 2009 | 10.06 | 10.38 | 10.02 | 10.27 | 31,817,346 | +0.44(+4.52%) |
Nov 10, 2009 | 9.806 | 9.891 | 9.456 | 9.825 | 25,519,666 | -0.04(-0.38%) |
Nov 09, 2009 | 9.484 | 9.919 | 9.484 | 9.862 | 33,083,292 | +0.65(+7.08%) |
Nov 06, 2009 | 8.955 | 9.296 | 8.937 | 9.210 | 27,871,424 | +0.24(+2.63%) |
Nov 05, 2009 | 9.494 | 9.522 | 8.795 | 8.974 | 60,456,908 | +0.17(+1.93%) |
Nov 04, 2009 | 9.503 | 9.560 | 8.672 | 8.804 | 45,075,356 | -0.31(-3.42%) |
Nov 03, 2009 | 8.275 | 9.210 | 8.067 | 9.116 | 38,816,116 | +0.59(+6.87%) |
Nov 02, 2009 | 8.814 | 8.937 | 8.152 | 8.530 | 45,076,308 | -0.23(-2.59%) |
Oct 30, 2009 | 9.456 | 9.957 | 8.625 | 8.757 | 60,821,344 | -0.43(-4.73%) |
Oct 29, 2009 | 8.833 | 9.380 | 8.615 | 9.192 | 41,199,808 | +0.77(+9.20%) |
Oct 28, 2009 | 9.088 | 9.881 | 8.322 | 8.417 | 44,608,980 | -0.68(-7.48%) |
Oct 27, 2009 | 10.29 | 10.31 | 9.040 | 9.097 | 53,651,364 | -1.29(-12.45%) |
Oct 26, 2009 | 10.77 | 11.05 | 10.34 | 10.39 | 19,861,794 | -0.29(-2.74%) |
Oct 23, 2009 | 10.88 | 10.92 | 10.63 | 10.68 | 19,246,758 | -0.38(-3.42%) |
Oct 22, 2009 | 11.05 | 11.13 | 10.44 | 11.06 | 21,779,344 | +0.07(+0.60%) |
Oct 21, 2009 | 11.14 | 11.51 | 10.96 | 11.00 | 22,546,582 | -0.27(-2.43%) |
Oct 20, 2009 | 11.08 | 11.29 | 11.06 | 11.27 | 37,527,876 | +0.12(+1.10%) |
Oct 19, 2009 | 11.34 | 11.34 | 10.96 | 11.15 | 15,413,288 | +0.07(+0.60%) |
Oct 16, 2009 | 11.19 | 11.33 | 10.96 | 11.08 | 21,677,712 | -0.33(-2.90%) |
Oct 15, 2009 | 11.13 | 11.48 | 10.88 | 11.41 | 29,171,828 | -0.01(-0.08%) |
Oct 14, 2009 | 11.47 | 11.52 | 11.36 | 11.42 | 19,824,516 | +0.39(+3.51%) |
Oct 13, 2009 | 11.29 | 11.43 | 10.87 | 11.03 | 27,670,740 | -0.38(-3.31%) |
Oct 12, 2009 | 11.89 | 12.02 | 11.10 | 11.41 | 39,616,132 | -0.18(-1.55%) |
Oct 09, 2009 | 11.70 | 11.79 | 11.38 | 11.59 | 23,772,872 | -0.06(-0.49%) |
Oct 08, 2009 | 11.50 | 11.88 | 11.34 | 11.65 | 33,568,300 | +0.41(+3.61%) |
Oct 07, 2009 | 11.37 | 11.69 | 11.04 | 11.24 | 25,397,324 | -0.22(-1.90%) |
Oct 06, 2009 | 11.23 | 11.60 | 11.15 | 11.46 | 48,248,572 | +0.56(+5.11%) |
Oct 05, 2009 | 10.64 | 10.91 | 10.36 | 10.90 | 34,872,548 | +0.45(+4.34%) |
Oct 02, 2009 | 9.569 | 10.84 | 9.352 | 10.45 | 61,260,256 | +0.33(+3.27%) |
Oct 01, 2009 | 11.09 | 11.09 | 10.05 | 10.12 | 53,070,852 | -1.26(-11.05%) |
Sep 30, 2009 | 12.02 | 12.04 | 11.15 | 11.37 | 42,938,596 | -0.41(-3.45%) |
Sep 29, 2009 | 11.94 | 12.25 | 11.71 | 11.78 | 24,125,164 | -0.09(-0.79%) |
Sep 28, 2009 | 12.12 | 12.27 | 11.53 | 11.87 | 29,319,334 | -0.09(-0.71%) |
Sep 25, 2009 | 11.14 | 12.03 | 11.10 | 11.96 | 42,332,208 | +0.49(+4.28%) |
Sep 24, 2009 | 12.47 | 12.49 | 10.99 | 11.47 | 72,372,000 | -0.84(-6.83%) |
Sep 23, 2009 | 13.02 | 13.21 | 12.23 | 12.31 | 42,511,052 | -0.45(-3.55%) |
Sep 22, 2009 | 12.55 | 12.89 | 12.38 | 12.76 | 34,900,456 | +0.39(+3.13%) |
Sep 21, 2009 | 12.10 | 12.75 | 12.00 | 12.38 | 37,203,820 | -0.11(-0.91%) |
Sep 18, 2009 | 12.89 | 12.96 | 12.25 | 12.49 | 48,949,152 | -0.04(-0.30%) |
Sep 17, 2009 | 12.24 | 12.82 | 11.98 | 12.53 | 88,759,760 | -0.60(-4.54%) |
Sep 16, 2009 | 13.12 | 13.46 | 11.54 | 13.12 | 141,724,368 | +1.06(+8.77%) |
Sep 15, 2009 | 11.95 | 12.76 | 11.82 | 12.06 | 71,499,496 | +0.41(+3.48%) |
Sep 14, 2009 | 11.09 | 11.68 | 11.05 | 11.66 | 56,640,204 | +0.47(+4.22%) |
Sep 11, 2009 | 11.12 | 11.89 | 10.96 | 11.18 | 106,850,952 | +0.57(+5.34%) |
Sep 10, 2009 | 9.588 | 10.63 | 9.286 | 10.62 | 68,558,544 | +1.09(+11.40%) |
Sep 09, 2009 | 8.899 | 9.768 | 8.785 | 9.532 | 60,742,544 | +0.64(+7.23%) |
Sep 08, 2009 | 8.625 | 8.946 | 8.549 | 8.889 | 45,467,980 | +0.61(+7.42%) |
Sep 04, 2009 | 7.916 | 8.313 | 7.699 | 8.275 | 35,965,920 | +0.43(+5.54%) |
Sep 03, 2009 | 7.623 | 7.841 | 7.472 | 7.841 | 16,475,059 | +0.45(+6.14%) |
Sep 02, 2009 | 7.255 | 7.510 | 7.179 | 7.387 | 16,536,440 | +0.06(+0.77%) |
Sep 01, 2009 | 7.935 | 8.086 | 7.283 | 7.330 | 30,990,242 | -0.67(-8.38%) |
Aug 31, 2009 | 8.030 | 8.096 | 7.869 | 8.001 | 19,500,534 | -0.23(-2.76%) |
Aug 28, 2009 | 8.304 | 8.313 | 8.134 | 8.228 | 16,713,665 | +0.07(+0.81%) |
Aug 27, 2009 | 8.058 | 8.228 | 7.822 | 8.162 | 17,157,952 | +0.06(+0.70%) |
Aug 26, 2009 | 8.228 | 8.304 | 8.030 | 8.105 | 17,029,058 | -0.18(-2.17%) |
Aug 25, 2009 | 8.266 | 8.341 | 8.143 | 8.285 | 18,575,410 | +0.19(+2.33%) |
Aug 24, 2009 | 8.313 | 8.445 | 8.049 | 8.096 | 23,410,532 | +0.06(+0.71%) |
Aug 21, 2009 | 8.360 | 8.530 | 8.030 | 8.039 | 35,389,440 | -0.13(-1.62%) |
Aug 20, 2009 | 8.058 | 8.247 | 7.992 | 8.171 | 15,616,046 | +0.20(+2.49%) |
Aug 19, 2009 | 7.765 | 8.124 | 7.765 | 7.973 | 17,344,786 | -0.11(-1.40%) |
Aug 18, 2009 | 7.822 | 8.200 | 7.718 | 8.086 | 24,893,790 | +0.28(+3.62%) |
Aug 17, 2009 | 7.822 | 7.897 | 7.586 | 7.804 | 29,978,692 | -0.64(-7.59%) |
Aug 14, 2009 | 8.209 | 8.502 | 8.096 | 8.445 | 33,774,596 | +0.16(+1.94%) |
Aug 13, 2009 | 8.077 | 8.370 | 7.784 | 8.285 | 36,203,076 | +0.47(+6.05%) |
Aug 12, 2009 | 7.812 | 8.247 | 7.803 | 7.812 | 31,122,228 | -0.07(-0.84%) |
Aug 11, 2009 | 8.275 | 8.294 | 7.746 | 7.878 | 26,214,286 | -0.50(-5.98%) |
Aug 10, 2009 | 8.483 | 9.069 | 8.322 | 8.379 | 45,272,932 | +0.04(+0.45%) |
Aug 07, 2009 | 7.935 | 8.455 | 7.756 | 8.341 | 40,462,148 | +0.70(+9.15%) |
Aug 06, 2009 | 8.020 | 8.077 | 7.576 | 7.642 | 27,862,692 | -0.05(-0.61%) |
Aug 05, 2009 | 7.916 | 8.058 | 7.614 | 7.690 | 27,515,168 | +0.02(+0.25%) |
Aug 04, 2009 | 7.151 | 8.001 | 7.104 | 7.671 | 61,494,084 | +0.66(+9.43%) |
Aug 03, 2009 | 6.802 | 7.368 | 6.707 | 7.009 | 48,157,340 | +0.21(+3.05%) |
Jul 31, 2009 | 6.802 | 6.830 | 6.594 | 6.802 | 28,006,088 | -0.19(-2.70%) |
Jul 30, 2009 | 6.802 | 7.179 | 6.613 | 6.991 | 31,891,624 | +0.47(+7.25%) |
Jul 29, 2009 | 6.783 | 6.830 | 6.433 | 6.518 | 24,214,238 | -0.55(-7.75%) |
Jul 28, 2009 | 7.189 | 7.255 | 6.953 | 7.066 | 17,080,872 | -0.29(-3.98%) |
Jul 27, 2009 | 7.458 | 7.482 | 7.161 | 7.359 | 27,033,478 | +0.06(+0.78%) |
Jul 24, 2009 | 6.679 | 7.586 | 6.613 | 7.302 | 1,543 | +0.44(+6.47%) |
Jul 23, 2009 | 6.660 | 6.934 | 6.386 | 6.858 | 23,711,220 | +0.25(+3.71%) |
Jul 22, 2009 | 6.150 | 6.735 | 6.131 | 6.613 | 20,013,638 | +0.35(+5.58%) |
Jul 21, 2009 | 6.754 | 6.754 | 6.121 | 6.263 | 20,731,730 | -0.21(-3.21%) |
Jul 20, 2009 | 6.159 | 6.547 | 6.055 | 6.471 | 31,226,134 | +0.48(+8.04%) |
Jul 17, 2009 | 6.169 | 6.169 | 5.951 | 5.989 | 9,865,920 | -0.19(-3.06%) |
Jul 16, 2009 | 6.027 | 6.301 | 5.762 | 6.178 | 23,254,174 | +0.08(+1.24%) |
Jul 15, 2009 | 5.847 | 6.150 | 5.734 | 6.103 | 23,083,882 | +0.45(+8.03%) |
Jul 14, 2009 | 5.507 | 5.762 | 5.366 | 5.649 | 12,881,355 | +0.12(+2.22%) |
Jul 13, 2009 | 5.422 | 5.526 | 5.347 | 5.526 | 10,471,256 | +0.13(+2.45%) |
Jul 10, 2009 | 5.394 | 5.432 | 5.243 | 5.394 | 10,034,256 | -0.13(-2.39%) |
Jul 09, 2009 | 5.309 | 5.668 | 5.158 | 5.526 | 20,861,892 | +0.31(+5.98%) |
Jul 08, 2009 | 5.744 | 5.744 | 5.045 | 5.215 | 21,732,778 | -0.35(-6.28%) |
Jul 07, 2009 | 5.441 | 5.791 | 5.318 | 5.564 | 18,797,982 | +0.19(+3.52%) |
Jul 06, 2009 | 5.460 | 5.602 | 5.224 | 5.375 | 16,706,746 | -0.22(-3.89%) |
Jul 02, 2009 | 5.659 | 5.706 | 5.592 | 5.592 | 11,153,590 | -0.31(-5.28%) |
Jul 01, 2009 | 6.065 | 6.140 | 5.904 | 5.904 | 12,625,245 | -0.13(-2.19%) |
Jun 30, 2009 | 6.263 | 6.282 | 5.970 | 6.036 | 14,467,064 | -0.25(-3.91%) |
Jun 29, 2009 | 6.424 | 6.471 | 6.206 | 6.282 | 13,266,279 | -0.12(-1.92%) |
Jun 26, 2009 | 6.414 | 6.438 | 6.131 | 6.405 | 17,318,328 | +0.01(+0.15%) |
Jun 25, 2009 | 6.263 | 6.424 | 6.216 | 6.395 | 27,125,316 | +0.08(+1.20%) |
Jun 24, 2009 | 6.018 | 6.452 | 5.951 | 6.320 | 50,849,208 | +0.80(+14.55%) |
Jun 23, 2009 | 5.621 | 5.744 | 5.205 | 5.517 | 24,376,638 | -0.08(-1.35%) |
Jun 22, 2009 | 6.065 | 6.074 | 5.564 | 5.592 | 22,062,088 | -0.61(-9.89%) |
Jun 19, 2009 | 6.112 | 6.282 | 6.027 | 6.206 | 18,242,720 | +0.19(+3.14%) |
Jun 18, 2009 | 6.121 | 6.206 | 5.857 | 6.018 | 17,589,948 | -0.08(-1.24%) |
Jun 17, 2009 | 6.301 | 6.329 | 5.838 | 6.093 | 23,140,528 | -0.19(-3.01%) |
Jun 16, 2009 | 6.282 | 6.584 | 6.140 | 6.282 | 24,983,528 | +0.11(+1.84%) |
Jun 15, 2009 | 6.575 | 6.603 | 6.140 | 6.169 | 23,443,196 | -0.57(-8.42%) |
Jun 12, 2009 | 6.679 | 6.754 | 6.339 | 6.735 | 19,062,698 | +0.14(+2.15%) |
Jun 11, 2009 | 6.726 | 6.820 | 6.556 | 6.594 | 19,964,868 | -0.06(-0.85%) |
Jun 10, 2009 | 7.000 | 7.009 | 6.565 | 6.650 | 28,442,740 | -0.10(-1.54%) |
Jun 09, 2009 | 6.858 | 6.896 | 6.698 | 6.754 | 16,698,339 | -0.15(-2.19%) |
Jun 08, 2009 | 6.896 | 6.981 | 6.802 | 6.905 | 18,423,820 | -0.20(-2.79%) |
Jun 05, 2009 | 7.302 | 7.321 | 6.905 | 7.104 | 22,558,248 | -0.01(-0.13%) |
Jun 04, 2009 | 7.161 | 7.274 | 6.839 | 7.113 | 26,771,934 | +0.04(+0.53%) |
Jun 03, 2009 | 7.349 | 7.349 | 6.943 | 7.076 | 20,374,168 | -0.41(-5.43%) |
Jun 02, 2009 | 7.812 | 7.841 | 7.340 | 7.482 | 30,823,144 | -0.42(-5.26%) |
Jun 01, 2009 | 7.321 | 7.935 | 7.217 | 7.897 | 43,175,964 | +0.85(+12.06%) |
May 29, 2009 | 6.839 | 7.104 | 6.707 | 7.047 | 30,105,114 | +0.30(+4.48%) |
May 28, 2009 | 6.991 | 7.076 | 6.565 | 6.745 | 23,814,538 | -0.09(-1.38%) |
May 27, 2009 | 7.000 | 7.161 | 6.622 | 6.839 | 45,706,764 | +0.09(+1.40%) |
May 26, 2009 | 6.934 | 7.302 | 6.688 | 6.745 | 44,011,768 | -0.43(-5.93%) |
May 22, 2009 | 7.482 | 7.520 | 6.811 | 7.170 | 38,870,996 | -0.19(-2.57%) |
May 21, 2009 | 7.510 | 7.718 | 7.227 | 7.359 | 26,111,468 | -0.36(-4.65%) |
May 20, 2009 | 8.162 | 8.294 | 7.633 | 7.718 | 31,012,850 | -0.16(-2.04%) |
May 19, 2009 | 8.370 | 8.568 | 7.841 | 7.878 | 43,249,756 | -0.38(-4.58%) |
May 18, 2009 | 7.793 | 8.285 | 7.557 | 8.256 | 55,458,324 | +1.01(+13.95%) |
May 15, 2009 | 7.548 | 8.030 | 7.113 | 7.246 | 55,627,200 | -0.09(-1.16%) |
May 14, 2009 | 7.302 | 8.313 | 6.849 | 7.331 | 144,650,976 | -0.89(-10.80%) |
May 13, 2009 | 10.23 | 10.40 | 7.860 | 8.219 | 62,146,308 | -3.50(-29.84%) |
May 12, 2009 | 12.72 | 13.02 | 10.86 | 11.71 | 24,801,178 | -0.66(-5.34%) |
May 11, 2009 | 11.58 | 12.72 | 10.96 | 12.38 | 22,827,664 | +0.49(+4.13%) |
May 08, 2009 | 11.00 | 12.04 | 10.68 | 11.88 | 21,458,036 | +0.97(+8.92%) |
May 07, 2009 | 11.73 | 11.79 | 10.34 | 10.91 | 20,797,756 | -0.22(-1.95%) |
May 06, 2009 | 12.75 | 13.23 | 10.56 | 11.13 | 48,508,856 | -0.96(-7.97%) |
May 05, 2009 | 10.45 | 12.85 | 10.16 | 12.09 | 80,872,328 | +3.17(+35.59%) |
May 04, 2009 | 7.737 | 8.974 | 7.652 | 8.918 | 35,175,624 | +1.49(+20.10%) |
May 01, 2009 | 7.878 | 7.973 | 7.179 | 7.425 | 26,676,776 | -0.49(-6.21%) |
Apr 30, 2009 | 8.275 | 9.390 | 7.463 | 7.916 | 77,126,624 | +2.08(+35.60%) |
Apr 29, 2009 | 5.762 | 5.933 | 5.668 | 5.838 | 15,108,890 | +0.36(+6.55%) |
Apr 28, 2009 | 5.016 | 5.857 | 4.950 | 5.479 | 23,249,934 | +0.27(+5.26%) |
Apr 27, 2009 | 5.479 | 5.574 | 5.167 | 5.205 | 11,988,252 | -0.54(-9.38%) |
Apr 24, 2009 | 5.517 | 5.933 | 5.441 | 5.744 | 21,950,916 | +0.34(+6.29%) |
Apr 23, 2009 | 5.356 | 5.706 | 5.196 | 5.403 | 14,703,603 | +0.19(+3.62%) |
Apr 22, 2009 | 5.167 | 5.545 | 5.016 | 5.215 | 16,022,200 | +0.13(+2.60%) |
Apr 21, 2009 | 4.421 | 5.139 | 4.251 | 5.082 | 13,459,230 | +0.34(+7.17%) |
Apr 20, 2009 | 5.611 | 5.611 | 4.723 | 4.742 | 18,356,572 | -1.21(-20.32%) |
Apr 17, 2009 | 4.827 | 6.471 | 4.544 | 5.951 | 58,902,276 | +0.38(+6.78%) |
Apr 16, 2009 | 6.339 | 6.414 | 5.479 | 5.574 | 17,185,478 | -0.46(-7.67%) |
Apr 15, 2009 | 6.537 | 6.792 | 5.762 | 6.036 | 19,520,708 | -0.20(-3.18%) |
Apr 14, 2009 | 6.282 | 7.151 | 6.131 | 6.235 | 27,060,188 | +0.33(+5.60%) |
Apr 13, 2009 | 5.659 | 5.980 | 5.309 | 5.904 | 26,387,684 | +0.90(+17.92%) |
Apr 09, 2009 | 4.638 | 5.035 | 4.468 | 5.007 | 19,191,388 | +0.52(+11.58%) |
Apr 08, 2009 | 4.487 | 4.704 | 4.185 | 4.487 | 13,344,675 | +0.28(+6.74%) |
Apr 07, 2009 | 5.111 | 5.337 | 4.090 | 4.204 | 38,258,636 | -1.02(-19.53%) |
Apr 06, 2009 | 4.676 | 6.329 | 4.582 | 5.224 | 58,799,596 | +0.83(+18.92%) |
Apr 03, 2009 | 3.212 | 4.412 | 3.051 | 4.393 | 37,843,700 | +1.43(+48.09%) |
Apr 02, 2009 | 3.117 | 3.429 | 2.655 | 2.966 | 27,994,690 | +0.48(+19.39%) |