Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.40 | 13.54 | 13.26 | 13.33 | 18,487,346 | -0.04(-0.28%) |
Mar 30, 2010 | 13.53 | 13.53 | 13.31 | 13.37 | 12,537,566 | -0.09(-0.69%) |
Mar 29, 2010 | 13.31 | 13.50 | 13.31 | 13.46 | 11,310,084 | +0.08(+0.62%) |
Mar 26, 2010 | 13.39 | 13.55 | 13.21 | 13.38 | 11,647,731 | +0.03(+0.21%) |
Mar 25, 2010 | 13.40 | 13.70 | 13.31 | 13.35 | 29,393,854 | +0.15(+1.12%) |
Mar 24, 2010 | 12.96 | 13.30 | 12.93 | 13.20 | 27,472,058 | +0.22(+1.71%) |
Mar 23, 2010 | 12.93 | 13.00 | 12.83 | 12.98 | 19,850,796 | +0.02(+0.14%) |
Mar 22, 2010 | 12.90 | 12.98 | 12.70 | 12.96 | 17,134,274 | +0.03(+0.21%) |
Mar 19, 2010 | 13.11 | 13.17 | 12.67 | 12.93 | 29,934,478 | -0.04(-0.29%) |
Mar 18, 2010 | 13.17 | 13.17 | 12.87 | 12.97 | 21,667,322 | +0.01(+0.07%) |
Mar 17, 2010 | 13.08 | 13.13 | 12.91 | 12.96 | 19,961,472 | -0.02(-0.14%) |
Mar 16, 2010 | 13.01 | 13.08 | 12.86 | 12.98 | 30,278,070 | +0.06(+0.43%) |
Mar 15, 2010 | 13.06 | 13.13 | 12.79 | 12.93 | 24,345,474 | -0.06(-0.43%) |
Mar 12, 2010 | 13.30 | 13.42 | 12.92 | 12.98 | 27,378,026 | -0.21(-1.61%) |
Mar 11, 2010 | 13.14 | 13.23 | 13.04 | 13.19 | 21,201,598 | -0.02(-0.14%) |
Mar 10, 2010 | 13.16 | 13.25 | 13.10 | 13.21 | 18,853,744 | +0.01(+0.07%) |
Mar 09, 2010 | 13.15 | 13.27 | 13.09 | 13.20 | 14,093,400 | -0.01(-0.07%) |
Mar 08, 2010 | 13.26 | 13.31 | 13.18 | 13.21 | 12,338,048 | -0.14(-1.04%) |
Mar 05, 2010 | 12.87 | 13.35 | 12.86 | 13.35 | 24,146,496 | +0.49(+3.81%) |
Mar 04, 2010 | 12.65 | 12.87 | 12.53 | 12.86 | 39,028,460 | +0.19(+1.46%) |
Mar 03, 2010 | 12.86 | 12.89 | 12.63 | 12.68 | 14,490,924 | -0.13(-1.01%) |
Mar 02, 2010 | 12.78 | 12.89 | 12.62 | 12.81 | 22,755,162 | +0.07(+0.58%) |
Mar 01, 2010 | 12.41 | 12.81 | 12.41 | 12.73 | 25,360,252 | +0.36(+2.92%) |
Feb 26, 2010 | 12.43 | 12.50 | 12.26 | 12.37 | 18,310,634 | -0.05(-0.37%) |
Feb 25, 2010 | 12.16 | 12.44 | 12.06 | 12.42 | 17,333,252 | -0.06(-0.52%) |
Feb 24, 2010 | 12.22 | 12.51 | 12.20 | 12.48 | 17,794,436 | +0.29(+2.35%) |
Feb 23, 2010 | 12.51 | 12.61 | 12.17 | 12.19 | 19,038,888 | -0.29(-2.30%) |
Feb 22, 2010 | 12.62 | 12.65 | 12.44 | 12.48 | 14,946,488 | -0.06(-0.52%) |
Feb 19, 2010 | 12.42 | 12.62 | 12.28 | 12.55 | 17,486,944 | +0.06(+0.52%) |
Feb 18, 2010 | 12.48 | 12.57 | 12.32 | 12.48 | 12,088,055 | +0.04(+0.30%) |
Feb 17, 2010 | 12.41 | 12.54 | 12.31 | 12.44 | 15,415,562 | +0.03(+0.22%) |
Feb 16, 2010 | 12.27 | 12.42 | 12.08 | 12.42 | 16,486,758 | +0.29(+2.37%) |
Feb 12, 2010 | 11.88 | 12.16 | 11.81 | 12.13 | 26,549,906 | +0.17(+1.39%) |
Feb 11, 2010 | 11.76 | 11.97 | 11.51 | 11.96 | 35,993,852 | +0.30(+2.54%) |
Feb 10, 2010 | 11.85 | 11.91 | 11.55 | 11.67 | 23,201,864 | -0.28(-2.32%) |
Feb 09, 2010 | 11.96 | 12.09 | 11.72 | 11.94 | 29,614,666 | +0.25(+2.14%) |
Feb 08, 2010 | 11.97 | 11.97 | 11.64 | 11.69 | 20,438,326 | -0.30(-2.47%) |
Feb 05, 2010 | 12.18 | 12.29 | 11.66 | 11.99 | 35,466,200 | -0.11(-0.92%) |
Feb 04, 2010 | 12.55 | 12.57 | 12.10 | 12.10 | 41,713,420 | -0.55(-4.32%) |
Feb 03, 2010 | 12.39 | 12.72 | 12.22 | 12.65 | 57,111,256 | +0.84(+7.13%) |
Feb 02, 2010 | 11.59 | 11.89 | 11.50 | 11.81 | 44,899,124 | +0.21(+1.84%) |
Feb 01, 2010 | 11.74 | 11.81 | 11.46 | 11.59 | 35,857,132 | -0.07(-0.63%) |
Jan 29, 2010 | 11.71 | 12.01 | 11.63 | 11.67 | 41,896,728 | +0.08(+0.72%) |
Jan 28, 2010 | 11.70 | 11.82 | 11.46 | 11.58 | 43,036,340 | -0.12(-1.03%) |
Jan 27, 2010 | 11.80 | 11.90 | 11.45 | 11.70 | 26,183,508 | -0.11(-0.94%) |
Jan 26, 2010 | 11.69 | 11.96 | 11.63 | 11.82 | 27,950,750 | +0.10(+0.87%) |
Jan 25, 2010 | 11.63 | 11.77 | 11.44 | 11.71 | 24,910,524 | +0.23(+2.01%) |
Jan 22, 2010 | 12.01 | 12.01 | 11.45 | 11.48 | 27,732,102 | -0.40(-3.35%) |
Jan 21, 2010 | 12.12 | 12.43 | 11.80 | 11.88 | 26,404,320 | -0.20(-1.68%) |
Jan 20, 2010 | 12.26 | 12.34 | 11.94 | 12.08 | 26,141,790 | -0.31(-2.54%) |
Jan 19, 2010 | 12.22 | 12.49 | 12.22 | 12.40 | 12,947,195 | +0.19(+1.59%) |
Jan 15, 2010 | 12.41 | 12.55 | 12.06 | 12.20 | 23,988,914 | -0.23(-1.86%) |
Jan 14, 2010 | 12.31 | 12.47 | 12.30 | 12.44 | 21,989,946 | +0.09(+0.75%) |
Jan 13, 2010 | 12.60 | 12.62 | 12.27 | 12.34 | 30,877,382 | -0.10(-0.82%) |
Jan 12, 2010 | 13.11 | 13.11 | 12.38 | 12.44 | 22,541,702 | -0.58(-4.47%) |
Jan 11, 2010 | 13.16 | 13.20 | 12.91 | 13.03 | 12,894,884 | -0.04(-0.28%) |
Jan 08, 2010 | 12.92 | 13.13 | 12.82 | 13.06 | 24,050,412 | +0.11(+0.86%) |
Jan 07, 2010 | 13.17 | 13.23 | 12.83 | 12.95 | 45,829,272 | -0.18(-1.41%) |
Jan 06, 2010 | 12.87 | 13.31 | 12.86 | 13.14 | 33,071,762 | +0.21(+1.65%) |
Jan 05, 2010 | 12.80 | 12.94 | 12.73 | 12.93 | 23,989,670 | +0.04(+0.29%) |
Jan 04, 2010 | 13.00 | 13.16 | 12.85 | 12.89 | 17,847,180 | +0.22(+1.75%) |
Dec 31, 2009 | 12.81 | 12.93 | 12.65 | 12.67 | 11,219,512 | -0.20(-1.58%) |
Dec 30, 2009 | 12.74 | 12.89 | 12.69 | 12.87 | 10,615,769 | -0.06(-0.43%) |
Dec 29, 2009 | 12.66 | 12.95 | 12.58 | 12.93 | 10,939,365 | +0.29(+2.27%) |
Dec 28, 2009 | 12.68 | 12.74 | 12.56 | 12.64 | 7,618,235 | +0.01(+0.07%) |
Dec 24, 2009 | 12.53 | 12.68 | 12.45 | 12.63 | 3,791,284 | +0.13(+1.04%) |
Dec 23, 2009 | 12.56 | 12.56 | 12.30 | 12.50 | 12,338,696 | -0.09(-0.73%) |
Dec 22, 2009 | 12.55 | 12.69 | 12.46 | 12.59 | 11,765,540 | -0.07(-0.59%) |
Dec 21, 2009 | 12.35 | 12.89 | 12.32 | 12.67 | 22,323,594 | +0.31(+2.55%) |
Dec 18, 2009 | 12.31 | 12.42 | 12.13 | 12.35 | 35,068,352 | +0.12(+0.98%) |
Dec 17, 2009 | 12.31 | 12.31 | 12.13 | 12.23 | 27,099,068 | -0.12(-0.97%) |
Dec 16, 2009 | 12.06 | 12.40 | 12.03 | 12.35 | 24,985,100 | +0.29(+2.38%) |
Dec 15, 2009 | 12.19 | 12.26 | 12.04 | 12.06 | 30,078,876 | +0.17(+1.40%) |
Dec 14, 2009 | 11.89 | 12.00 | 11.82 | 11.90 | 9,645,196 | +0.09(+0.78%) |
Dec 11, 2009 | 11.69 | 11.94 | 11.61 | 11.81 | 13,428,915 | +0.22(+1.92%) |
Dec 10, 2009 | 11.37 | 11.69 | 11.30 | 11.58 | 16,018,657 | +0.23(+2.04%) |
Dec 09, 2009 | 11.33 | 11.45 | 11.20 | 11.35 | 15,021,712 | -0.05(-0.41%) |
Dec 08, 2009 | 11.32 | 11.45 | 11.08 | 11.40 | 26,316,882 | +0.06(+0.49%) |
Dec 07, 2009 | 11.08 | 11.54 | 11.07 | 11.34 | 35,459,284 | +0.21(+1.91%) |
Dec 04, 2009 | 10.97 | 11.26 | 10.88 | 11.13 | 26,437,176 | +0.31(+2.82%) |
Dec 03, 2009 | 10.95 | 11.10 | 10.81 | 10.83 | 18,116,952 | -0.10(-0.93%) |
Dec 02, 2009 | 10.91 | 11.02 | 10.81 | 10.93 | 11,005,619 | +0.01(+0.08%) |
Dec 01, 2009 | 10.83 | 10.99 | 10.73 | 10.92 | 16,706,704 | +0.31(+2.97%) |
Nov 30, 2009 | 10.69 | 10.69 | 10.28 | 10.60 | 20,909,670 | -0.07(-0.69%) |
Nov 27, 2009 | 10.58 | 10.83 | 10.35 | 10.68 | 15,293,538 | -0.43(-3.91%) |
Nov 25, 2009 | 11.01 | 11.15 | 10.96 | 11.11 | 12,266,390 | +0.08(+0.76%) |
Nov 24, 2009 | 11.14 | 11.14 | 10.95 | 11.03 | 15,378,273 | -0.08(-0.75%) |
Nov 23, 2009 | 11.18 | 11.45 | 11.05 | 11.11 | 19,335,138 | +0.03(+0.25%) |
Nov 20, 2009 | 11.22 | 11.39 | 11.00 | 11.08 | 14,988,423 | -0.43(-3.70%) |
Nov 19, 2009 | 11.52 | 11.66 | 11.26 | 11.51 | 12,926,876 | -0.10(-0.88%) |
Nov 18, 2009 | 11.55 | 11.69 | 11.43 | 11.61 | 14,736,485 | -0.14(-1.18%) |
Nov 17, 2009 | 11.68 | 11.76 | 11.61 | 11.75 | 12,555,184 | -0.11(-0.94%) |
Nov 16, 2009 | 11.71 | 11.96 | 11.68 | 11.86 | 17,966,718 | +0.19(+1.67%) |
Nov 13, 2009 | 11.55 | 11.72 | 11.43 | 11.67 | 13,755,645 | +0.26(+2.27%) |
Nov 12, 2009 | 11.58 | 11.65 | 11.33 | 11.41 | 12,395,331 | -0.19(-1.60%) |
Nov 11, 2009 | 11.70 | 11.79 | 11.48 | 11.59 | 11,918,800 | +0.05(+0.40%) |
Nov 10, 2009 | 11.48 | 11.61 | 11.41 | 11.55 | 12,464,179 | +0.10(+0.89%) |
Nov 09, 2009 | 11.26 | 11.45 | 11.22 | 11.45 | 15,861,074 | +0.29(+2.57%) |
Nov 06, 2009 | 11.05 | 11.18 | 10.82 | 11.16 | 13,734,894 | +0.11(+1.00%) |
Nov 05, 2009 | 11.20 | 11.23 | 10.89 | 11.05 | 21,143,126 | +0.35(+3.29%) |
Nov 04, 2009 | 10.64 | 10.97 | 10.52 | 10.70 | 20,468,374 | +0.11(+1.05%) |
Nov 03, 2009 | 10.70 | 10.73 | 10.41 | 10.58 | 24,475,496 | -0.07(-0.69%) |
Nov 02, 2009 | 10.66 | 10.83 | 10.38 | 10.66 | 25,675,418 | +0.00(+0.00%) |
Oct 30, 2009 | 11.21 | 11.21 | 10.54 | 10.66 | 21,651,650 | -0.45(-4.08%) |
Oct 29, 2009 | 10.70 | 11.19 | 10.67 | 11.11 | 19,103,844 | +0.44(+4.16%) |
Oct 28, 2009 | 11.10 | 11.14 | 10.65 | 10.67 | 19,834,476 | -0.43(-3.84%) |
Oct 27, 2009 | 11.38 | 11.55 | 11.00 | 11.09 | 23,172,142 | -0.20(-1.80%) |
Oct 26, 2009 | 11.43 | 11.89 | 11.24 | 11.30 | 25,221,260 | -0.05(-0.41%) |
Oct 23, 2009 | 11.61 | 11.67 | 11.23 | 11.34 | 17,983,254 | -0.43(-3.62%) |
Oct 22, 2009 | 11.64 | 11.86 | 11.42 | 11.77 | 14,754,643 | +0.14(+1.19%) |
Oct 21, 2009 | 11.75 | 12.11 | 11.59 | 11.63 | 18,015,788 | -0.14(-1.18%) |
Oct 20, 2009 | 11.87 | 11.87 | 11.63 | 11.77 | 14,872,884 | -0.10(-0.86%) |
Oct 19, 2009 | 11.57 | 12.06 | 11.50 | 11.87 | 20,184,552 | +0.30(+2.56%) |
Oct 16, 2009 | 11.73 | 11.98 | 11.30 | 11.57 | 20,128,240 | -0.24(-2.04%) |
Oct 15, 2009 | 11.61 | 11.82 | 11.52 | 11.82 | 34,136,364 | +0.16(+1.35%) |
Oct 14, 2009 | 11.64 | 11.67 | 11.35 | 11.66 | 15,670,418 | +0.30(+2.61%) |
Oct 13, 2009 | 11.31 | 11.40 | 11.18 | 11.36 | 14,378,627 | +0.21(+1.91%) |
Oct 12, 2009 | 11.17 | 11.45 | 11.04 | 11.15 | 12,186,518 | -0.13(-1.15%) |
Oct 09, 2009 | 11.07 | 11.39 | 11.07 | 11.28 | 17,034,840 | +0.11(+0.99%) |
Oct 08, 2009 | 11.05 | 11.39 | 10.89 | 11.17 | 19,397,070 | +0.29(+2.64%) |
Oct 07, 2009 | 10.83 | 10.97 | 10.70 | 10.88 | 17,343,952 | +0.12(+1.12%) |
Oct 06, 2009 | 10.75 | 10.92 | 10.64 | 10.76 | 18,548,412 | +0.08(+0.78%) |
Oct 05, 2009 | 10.47 | 10.76 | 10.37 | 10.68 | 11,519,006 | +0.25(+2.40%) |
Oct 02, 2009 | 10.52 | 10.62 | 10.40 | 10.43 | 12,738,706 | -0.07(-0.70%) |
Oct 01, 2009 | 10.94 | 11.02 | 10.34 | 10.50 | 26,502,350 | -0.56(-5.10%) |
Sep 30, 2009 | 11.16 | 11.33 | 10.84 | 11.07 | 23,894,126 | +0.06(+0.50%) |
Sep 29, 2009 | 11.08 | 11.18 | 10.93 | 11.01 | 13,757,375 | -0.06(-0.59%) |
Sep 28, 2009 | 10.66 | 11.12 | 10.65 | 11.07 | 9,854,550 | +0.42(+3.91%) |
Sep 25, 2009 | 10.90 | 11.01 | 10.65 | 10.66 | 21,305,574 | -0.16(-1.45%) |
Sep 24, 2009 | 11.08 | 11.17 | 10.71 | 10.82 | 22,931,012 | -0.22(-2.01%) |
Sep 23, 2009 | 11.33 | 11.41 | 11.00 | 11.04 | 16,998,632 | -0.33(-2.93%) |
Sep 22, 2009 | 11.36 | 11.45 | 11.23 | 11.37 | 15,833,189 | +0.14(+1.23%) |
Sep 21, 2009 | 11.16 | 11.32 | 11.13 | 11.23 | 21,257,910 | -0.06(-0.57%) |
Sep 18, 2009 | 11.33 | 11.44 | 11.07 | 11.30 | 37,467,328 | +0.06(+0.58%) |
Sep 17, 2009 | 11.37 | 11.64 | 11.12 | 11.23 | 25,091,454 | -0.16(-1.38%) |
Sep 16, 2009 | 11.20 | 11.48 | 11.07 | 11.39 | 19,199,496 | +0.19(+1.73%) |
Sep 15, 2009 | 10.91 | 11.32 | 10.89 | 11.20 | 28,944,344 | +0.25(+2.28%) |
Sep 14, 2009 | 10.78 | 10.97 | 10.69 | 10.95 | 13,916,146 | +0.07(+0.68%) |
Sep 11, 2009 | 10.70 | 10.97 | 10.63 | 10.87 | 25,084,320 | +0.06(+0.60%) |
Sep 10, 2009 | 10.37 | 10.84 | 10.28 | 10.81 | 20,245,294 | +0.36(+3.45%) |
Sep 09, 2009 | 10.27 | 10.47 | 10.12 | 10.45 | 14,565,608 | +0.10(+0.98%) |
Sep 08, 2009 | 10.40 | 10.46 | 10.20 | 10.34 | 12,868,296 | +0.14(+1.36%) |
Sep 04, 2009 | 9.826 | 10.23 | 9.622 | 10.21 | 16,162,837 | +0.41(+4.16%) |
Sep 03, 2009 | 10.01 | 10.01 | 9.687 | 9.798 | 16,809,814 | +0.14(+1.44%) |
Sep 02, 2009 | 9.622 | 9.761 | 9.484 | 9.659 | 14,468,767 | +0.02(+0.19%) |
Sep 01, 2009 | 9.807 | 10.15 | 9.548 | 9.641 | 23,862,458 | -0.28(-2.80%) |
Aug 31, 2009 | 10.11 | 10.18 | 9.798 | 9.918 | 16,342,901 | -0.24(-2.37%) |
Aug 28, 2009 | 10.54 | 10.57 | 10.02 | 10.16 | 17,581,300 | -0.05(-0.45%) |
Aug 27, 2009 | 10.21 | 10.32 | 9.909 | 10.21 | 14,392,570 | -0.04(-0.36%) |
Aug 26, 2009 | 10.17 | 10.33 | 10.03 | 10.24 | 16,345,819 | +0.10(+1.00%) |
Aug 25, 2009 | 10.49 | 10.54 | 10.10 | 10.14 | 17,076,666 | -0.11(-1.08%) |
Aug 24, 2009 | 10.40 | 10.48 | 10.16 | 10.25 | 11,529,166 | -0.08(-0.81%) |
Aug 21, 2009 | 10.07 | 10.38 | 9.743 | 10.33 | 18,952,854 | +0.24(+2.38%) |
Aug 20, 2009 | 10.08 | 10.13 | 9.937 | 10.09 | 14,887,583 | +0.11(+1.11%) |
Aug 19, 2009 | 9.632 | 10.11 | 9.576 | 9.983 | 13,836,706 | +0.16(+1.60%) |
Aug 18, 2009 | 9.826 | 9.900 | 9.724 | 9.826 | 17,756,500 | +0.19(+2.02%) |
Aug 17, 2009 | 9.844 | 10.03 | 9.622 | 9.632 | 16,655,689 | -0.49(-4.84%) |
Aug 14, 2009 | 10.46 | 10.50 | 9.937 | 10.12 | 14,177,920 | -0.26(-2.50%) |
Aug 13, 2009 | 10.41 | 10.51 | 10.14 | 10.38 | 16,463,952 | -0.04(-0.36%) |
Aug 12, 2009 | 10.00 | 10.50 | 9.946 | 10.42 | 19,704,454 | +0.26(+2.55%) |
Aug 11, 2009 | 10.33 | 10.46 | 10.01 | 10.16 | 16,614,942 | -0.43(-4.02%) |
Aug 10, 2009 | 10.59 | 10.63 | 10.34 | 10.58 | 17,273,700 | +0.01(+0.09%) |
Aug 07, 2009 | 10.12 | 10.64 | 10.10 | 10.58 | 24,981,102 | +0.71(+7.22%) |
Aug 06, 2009 | 10.02 | 10.33 | 9.743 | 9.863 | 23,464,934 | +0.07(+0.76%) |
Aug 05, 2009 | 9.770 | 9.863 | 9.410 | 9.789 | 21,748,600 | -0.01(-0.09%) |
Aug 04, 2009 | 9.817 | 9.891 | 9.650 | 9.798 | 14,067,244 | -0.11(-1.12%) |
Aug 03, 2009 | 9.854 | 9.955 | 9.604 | 9.909 | 23,394,682 | +0.35(+3.68%) |
Jul 31, 2009 | 9.724 | 9.770 | 9.521 | 9.558 | 21,082,926 | -0.08(-0.86%) |
Jul 30, 2009 | 9.345 | 9.733 | 9.345 | 9.641 | 19,228,246 | +0.45(+4.93%) |
Jul 29, 2009 | 9.299 | 9.437 | 9.030 | 9.188 | 16,597,974 | -0.36(-3.78%) |
Jul 28, 2009 | 9.484 | 9.687 | 9.289 | 9.548 | 20,770,570 | +0.11(+1.18%) |
Jul 27, 2009 | 9.206 | 9.465 | 9.123 | 9.437 | 18,618,234 | +0.29(+3.13%) |
Jul 24, 2009 | 9.095 | 9.308 | 8.975 | 9.150 | 19,354,160 | +0.02(+0.20%) |
Jul 23, 2009 | 8.928 | 9.299 | 8.901 | 9.132 | 25,729,458 | +0.19(+2.07%) |
Jul 22, 2009 | 8.965 | 9.076 | 8.817 | 8.947 | 15,215,827 | +0.03(+0.31%) |
Jul 21, 2009 | 9.049 | 9.067 | 8.734 | 8.919 | 16,686,600 | -0.03(-0.31%) |
Jul 20, 2009 | 8.706 | 8.956 | 8.669 | 8.947 | 13,105,211 | +0.40(+4.65%) |
Jul 17, 2009 | 8.623 | 8.651 | 8.457 | 8.549 | 13,732,624 | -0.01(-0.11%) |
Jul 16, 2009 | 8.299 | 8.595 | 8.281 | 8.558 | 15,763,800 | +0.36(+4.40%) |
Jul 15, 2009 | 8.123 | 8.207 | 8.022 | 8.198 | 27,784,196 | +0.30(+3.75%) |
Jul 14, 2009 | 7.790 | 7.938 | 7.689 | 7.901 | 13,540,563 | +0.20(+2.64%) |
Jul 13, 2009 | 7.531 | 7.707 | 7.346 | 7.698 | 18,955,772 | +0.14(+1.84%) |
Jul 10, 2009 | 7.568 | 7.735 | 7.402 | 7.559 | 18,822,940 | -0.06(-0.73%) |
Jul 09, 2009 | 7.772 | 7.818 | 7.513 | 7.615 | 18,519,340 | +0.07(+0.98%) |
Jul 08, 2009 | 7.726 | 7.735 | 7.411 | 7.541 | 31,417,574 | -0.02(-0.24%) |
Jul 07, 2009 | 7.883 | 7.929 | 7.522 | 7.559 | 25,651,748 | -0.34(-4.33%) |
Jul 06, 2009 | 7.994 | 8.068 | 7.763 | 7.901 | 21,886,620 | -0.06(-0.70%) |
Jul 02, 2009 | 8.503 | 8.503 | 7.938 | 7.957 | 24,300,296 | -0.62(-7.23%) |
Jul 01, 2009 | 8.595 | 8.827 | 8.457 | 8.577 | 20,264,640 | +0.15(+1.76%) |
Jun 30, 2009 | 8.734 | 8.734 | 8.327 | 8.429 | 17,768,604 | -0.15(-1.73%) |
Jun 29, 2009 | 8.429 | 8.660 | 8.355 | 8.577 | 16,054,756 | +0.16(+1.87%) |
Jun 26, 2009 | 8.383 | 8.466 | 8.216 | 8.420 | 35,811,304 | -0.05(-0.55%) |
Jun 25, 2009 | 8.346 | 8.586 | 8.309 | 8.466 | 26,829,188 | +0.15(+1.78%) |
Jun 24, 2009 | 8.577 | 8.614 | 8.253 | 8.318 | 36,402,512 | -0.07(-0.88%) |
Jun 23, 2009 | 8.457 | 8.605 | 8.309 | 8.392 | 22,520,086 | +0.02(+0.22%) |
Jun 22, 2009 | 8.790 | 8.790 | 8.309 | 8.373 | 19,538,548 | -0.45(-5.14%) |
Jun 19, 2009 | 8.827 | 8.928 | 8.697 | 8.827 | 23,613,114 | +0.15(+1.71%) |
Jun 18, 2009 | 8.725 | 8.891 | 8.614 | 8.679 | 13,950,300 | -0.02(-0.21%) |
Jun 17, 2009 | 8.697 | 8.854 | 8.503 | 8.697 | 22,836,764 | -0.01(-0.11%) |
Jun 16, 2009 | 9.234 | 9.234 | 8.642 | 8.706 | 23,325,834 | -0.37(-4.08%) |
Jun 15, 2009 | 9.317 | 9.437 | 8.919 | 9.076 | 17,280,724 | -0.56(-5.76%) |
Jun 12, 2009 | 9.585 | 9.696 | 9.336 | 9.632 | 13,248,743 | -0.08(-0.86%) |
Jun 11, 2009 | 9.733 | 9.909 | 9.641 | 9.715 | 21,586,476 | -0.01(-0.10%) |
Jun 10, 2009 | 9.826 | 9.891 | 9.511 | 9.724 | 17,350,112 | +0.05(+0.48%) |
Jun 09, 2009 | 9.548 | 9.724 | 9.447 | 9.678 | 13,282,140 | +0.04(+0.38%) |
Jun 08, 2009 | 9.252 | 9.826 | 9.234 | 9.641 | 16,237,197 | +0.17(+1.76%) |
Jun 05, 2009 | 9.595 | 9.669 | 9.308 | 9.474 | 14,948,649 | -0.02(-0.19%) |
Jun 04, 2009 | 9.595 | 9.678 | 9.419 | 9.493 | 17,111,144 | -0.07(-0.77%) |
Jun 03, 2009 | 9.715 | 9.743 | 9.336 | 9.567 | 22,017,830 | -0.25(-2.54%) |
Jun 02, 2009 | 9.539 | 9.909 | 9.521 | 9.817 | 20,696,534 | +0.19(+2.02%) |
Jun 01, 2009 | 9.336 | 9.641 | 9.234 | 9.622 | 23,329,940 | +0.57(+6.34%) |
May 29, 2009 | 9.086 | 9.132 | 8.790 | 9.049 | 24,066,300 | +0.24(+2.73%) |
May 28, 2009 | 8.854 | 8.882 | 8.494 | 8.808 | 18,373,428 | +0.24(+2.81%) |
May 27, 2009 | 8.669 | 8.753 | 8.494 | 8.568 | 21,057,094 | -0.07(-0.86%) |
May 26, 2009 | 7.985 | 8.679 | 7.975 | 8.642 | 20,878,976 | +0.47(+5.78%) |
May 22, 2009 | 8.022 | 8.299 | 7.911 | 8.170 | 13,539,158 | +0.21(+2.67%) |
May 21, 2009 | 8.207 | 8.281 | 7.744 | 7.957 | 26,706,300 | -0.43(-5.08%) |
May 20, 2009 | 8.632 | 8.697 | 8.318 | 8.383 | 15,184,483 | -0.13(-1.52%) |
May 19, 2009 | 8.512 | 8.669 | 8.383 | 8.512 | 17,298,234 | +0.02(+0.22%) |
May 18, 2009 | 8.059 | 8.494 | 7.985 | 8.494 | 13,713,169 | +0.54(+6.74%) |
May 15, 2009 | 8.151 | 8.318 | 7.929 | 7.957 | 16,627,912 | -0.21(-2.60%) |
May 14, 2009 | 7.911 | 8.309 | 7.883 | 8.170 | 21,273,148 | +0.45(+5.88%) |
May 13, 2009 | 8.142 | 8.151 | 7.661 | 7.716 | 26,834,916 | -0.57(-6.92%) |
May 12, 2009 | 8.679 | 8.734 | 7.957 | 8.290 | 23,922,984 | -0.22(-2.61%) |
May 11, 2009 | 8.873 | 8.891 | 8.475 | 8.512 | 22,694,312 | -0.43(-4.76%) |
May 08, 2009 | 8.928 | 9.076 | 8.697 | 8.938 | 26,238,306 | +0.19(+2.22%) |
May 07, 2009 | 9.262 | 9.641 | 8.623 | 8.743 | 34,943,732 | +0.00(+0.00%) |
May 06, 2009 | 8.262 | 8.817 | 8.216 | 8.743 | 24,530,510 | +0.39(+4.65%) |
May 05, 2009 | 8.642 | 8.669 | 8.161 | 8.355 | 16,774,687 | +0.04(+0.44%) |
May 04, 2009 | 7.994 | 8.383 | 7.929 | 8.318 | 16,169,106 | +0.56(+7.28%) |
May 01, 2009 | 7.642 | 7.809 | 7.541 | 7.753 | 12,376,957 | +0.11(+1.45%) |
Apr 30, 2009 | 7.587 | 8.003 | 7.559 | 7.642 | 26,217,122 | +0.10(+1.35%) |
Apr 29, 2009 | 7.171 | 7.698 | 7.050 | 7.541 | 22,460,856 | +0.57(+8.23%) |
Apr 28, 2009 | 6.948 | 7.087 | 6.884 | 6.967 | 16,283,672 | -0.05(-0.66%) |
Apr 27, 2009 | 7.069 | 7.198 | 6.884 | 7.013 | 15,830,054 | -0.33(-4.53%) |
Apr 24, 2009 | 7.106 | 7.448 | 7.013 | 7.346 | 16,697,517 | +0.25(+3.52%) |
Apr 23, 2009 | 6.902 | 7.180 | 6.865 | 7.096 | 15,159,408 | -0.10(-1.41%) |
Apr 22, 2009 | 6.921 | 7.374 | 6.865 | 7.198 | 13,106,508 | +0.02(+0.26%) |
Apr 21, 2009 | 6.902 | 7.254 | 6.643 | 7.180 | 15,126,335 | +0.16(+2.24%) |
Apr 20, 2009 | 7.245 | 7.337 | 6.976 | 7.022 | 21,598,258 | -0.68(-8.77%) |
Apr 17, 2009 | 7.504 | 7.763 | 7.254 | 7.698 | 20,850,334 | +0.33(+4.52%) |
Apr 16, 2009 | 7.161 | 7.448 | 7.087 | 7.365 | 18,521,716 | +0.40(+5.71%) |
Apr 15, 2009 | 6.819 | 6.967 | 6.671 | 6.967 | 18,187,096 | +0.12(+1.76%) |
Apr 14, 2009 | 7.124 | 7.124 | 6.782 | 6.847 | 22,575,314 | -0.31(-4.27%) |
Apr 13, 2009 | 7.069 | 7.235 | 7.004 | 7.152 | 11,590,772 | -0.08(-1.15%) |
Apr 09, 2009 | 6.810 | 7.300 | 6.800 | 7.235 | 24,790,446 | +0.52(+7.71%) |
Apr 08, 2009 | 6.726 | 6.828 | 6.551 | 6.717 | 17,450,628 | +0.04(+0.55%) |
Apr 07, 2009 | 6.958 | 6.958 | 6.588 | 6.680 | 21,740,168 | -0.31(-4.50%) |
Apr 06, 2009 | 7.106 | 7.263 | 6.902 | 6.995 | 15,711,273 | -0.22(-3.08%) |
Apr 03, 2009 | 7.059 | 7.272 | 6.930 | 7.217 | 19,975,414 | +0.25(+3.59%) |
Apr 02, 2009 | 6.726 | 7.059 | 6.625 | 6.967 | 25,246,010 | +0.53(+8.19%) |