Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.09 | 10.09 | 9.946 | 9.959 | 8,750,953 | -0.18(-1.82%) |
Apr 29, 2010 | 10.08 | 10.17 | 10.07 | 10.14 | 7,771,797 | +0.04(+0.44%) |
Apr 28, 2010 | 10.14 | 10.16 | 10.04 | 10.10 | 9,602,550 | +0.05(+0.51%) |
Apr 27, 2010 | 10.19 | 10.23 | 10.02 | 10.05 | 13,063,249 | -0.27(-2.65%) |
Apr 26, 2010 | 10.32 | 10.37 | 10.30 | 10.32 | 4,510,755 | +0.01(+0.12%) |
Apr 23, 2010 | 10.26 | 10.32 | 10.21 | 10.31 | 6,234,575 | -0.02(-0.18%) |
Apr 22, 2010 | 10.27 | 10.35 | 10.17 | 10.33 | 9,734,733 | -0.03(-0.25%) |
Apr 21, 2010 | 10.35 | 10.37 | 10.28 | 10.35 | 7,555,773 | -0.04(-0.43%) |
Apr 20, 2010 | 10.39 | 10.40 | 10.31 | 10.40 | 6,109,047 | +0.04(+0.37%) |
Apr 19, 2010 | 10.33 | 10.39 | 10.27 | 10.36 | 13,304,163 | -0.03(-0.24%) |
Apr 16, 2010 | 10.47 | 10.50 | 10.30 | 10.38 | 9,068,551 | -0.29(-2.68%) |
Apr 15, 2010 | 10.65 | 10.68 | 10.62 | 10.67 | 4,112,029 | -0.07(-0.65%) |
Apr 14, 2010 | 10.67 | 10.74 | 10.65 | 10.74 | 3,431,518 | +0.11(+1.02%) |
Apr 13, 2010 | 10.61 | 10.65 | 10.56 | 10.63 | 9,958,664 | +0.03(+0.24%) |
Apr 12, 2010 | 10.61 | 10.62 | 10.57 | 10.61 | 4,397,803 | -0.06(-0.54%) |
Apr 09, 2010 | 10.65 | 10.68 | 10.61 | 10.66 | 7,416,874 | +0.11(+1.09%) |
Apr 08, 2010 | 10.51 | 10.59 | 10.47 | 10.55 | 8,384,327 | +0.01(+0.12%) |
Apr 07, 2010 | 10.57 | 10.58 | 10.45 | 10.54 | 20,489,654 | -0.06(-0.60%) |
Apr 06, 2010 | 10.53 | 10.61 | 10.53 | 10.60 | 8,852,866 | -0.03(-0.24%) |
Apr 05, 2010 | 10.56 | 10.66 | 10.56 | 10.63 | 12,237,674 | +0.10(+0.91%) |
Apr 01, 2010 | 10.50 | 10.53 | 10.53 | 10.53 | 7,202,445 | +0.17(+1.66%) |
Mar 31, 2010 | 10.35 | 10.41 | 10.33 | 10.36 | 5,658,465 | -0.14(-1.33%) |
Mar 30, 2010 | 10.50 | 10.55 | 10.44 | 10.50 | 8,240,685 | +0.05(+0.49%) |
Mar 29, 2010 | 10.43 | 10.49 | 10.40 | 10.45 | 4,074,755 | +0.11(+1.05%) |
Mar 26, 2010 | 10.40 | 10.42 | 10.29 | 10.34 | 5,571,079 | +0.17(+1.62%) |
Mar 25, 2010 | 10.26 | 10.31 | 10.18 | 10.18 | 12,769,525 | -0.10(-0.93%) |
Mar 24, 2010 | 10.27 | 10.30 | 10.23 | 10.27 | 6,815,620 | -0.06(-0.62%) |
Mar 23, 2010 | 10.32 | 10.34 | 10.27 | 10.33 | 7,660,442 | +0.04(+0.43%) |
Mar 22, 2010 | 10.22 | 10.33 | 10.19 | 10.29 | 3,695,601 | -0.04(-0.43%) |
Mar 19, 2010 | 10.40 | 10.42 | 10.29 | 10.33 | 3,553,436 | -0.02(-0.18%) |
Mar 18, 2010 | 10.40 | 10.40 | 10.33 | 10.35 | 8,134,373 | -0.04(-0.43%) |
Mar 17, 2010 | 10.41 | 10.48 | 10.37 | 10.40 | 12,744,094 | +0.10(+0.93%) |
Mar 16, 2010 | 10.23 | 10.30 | 10.19 | 10.30 | 17,351,170 | +0.05(+0.50%) |
Mar 15, 2010 | 10.21 | 10.26 | 10.20 | 10.25 | 6,673,493 | +0.04(+0.37%) |
Mar 12, 2010 | 10.26 | 10.30 | 10.19 | 10.21 | 7,371,412 | -0.04(-0.43%) |
Mar 11, 2010 | 10.23 | 10.28 | 10.14 | 10.26 | 16,389,431 | +0.01(+0.06%) |
Mar 10, 2010 | 10.20 | 10.31 | 10.20 | 10.25 | 10,810,647 | +0.03(+0.31%) |
Mar 09, 2010 | 10.23 | 10.30 | 10.18 | 10.22 | 8,584,946 | -0.01(-0.06%) |
Mar 08, 2010 | 10.19 | 10.26 | 10.18 | 10.23 | 20,477,616 | +0.11(+1.13%) |
Mar 05, 2010 | 10.04 | 10.12 | 10.01 | 10.11 | 8,460,759 | +0.15(+1.53%) |
Mar 04, 2010 | 9.959 | 9.987 | 9.908 | 9.959 | 6,996,072 | -0.04(-0.38%) |
Mar 03, 2010 | 9.984 | 10.05 | 9.959 | 9.997 | 24,478,656 | -0.03(-0.32%) |
Mar 02, 2010 | 9.984 | 10.03 | 9.959 | 10.03 | 11,880,025 | +0.11(+1.09%) |
Mar 01, 2010 | 9.902 | 9.965 | 9.895 | 9.921 | 9,548,449 | +0.11(+1.10%) |
Feb 26, 2010 | 9.793 | 9.844 | 9.711 | 9.812 | 4,342,713 | +0.07(+0.72%) |
Feb 25, 2010 | 9.577 | 9.743 | 9.577 | 9.743 | 7,487,039 | -0.03(-0.26%) |
Feb 24, 2010 | 9.723 | 9.812 | 9.692 | 9.768 | 8,577,348 | +0.16(+1.65%) |
Feb 23, 2010 | 9.698 | 9.749 | 9.577 | 9.609 | 10,915,946 | -0.03(-0.33%) |
Feb 22, 2010 | 9.673 | 9.698 | 9.615 | 9.641 | 6,274,269 | +0.01(+0.07%) |
Feb 19, 2010 | 9.571 | 9.660 | 9.558 | 9.634 | 7,651,859 | -0.06(-0.66%) |
Feb 18, 2010 | 9.647 | 9.743 | 9.638 | 9.698 | 5,025,498 | -0.03(-0.26%) |
Feb 17, 2010 | 9.755 | 9.755 | 9.673 | 9.723 | 6,509,666 | +0.02(+0.20%) |
Feb 16, 2010 | 9.622 | 9.743 | 9.577 | 9.704 | 7,568,610 | +0.17(+1.73%) |
Feb 12, 2010 | 9.533 | 9.539 | 9.539 | 9.539 | 12,351,699 | -0.10(-1.06%) |
Feb 11, 2010 | 9.533 | 9.647 | 9.437 | 9.641 | 14,060,350 | +0.17(+1.81%) |
Feb 10, 2010 | 9.514 | 9.533 | 9.380 | 9.469 | 7,598,695 | +0.00(+0.00%) |
Feb 09, 2010 | 9.437 | 9.552 | 9.367 | 9.469 | 15,813,507 | +0.24(+2.55%) |
Feb 08, 2010 | 9.323 | 9.351 | 9.215 | 9.234 | 15,929,784 | -0.03(-0.34%) |
Feb 05, 2010 | 9.240 | 9.304 | 9.094 | 9.266 | 27,039,864 | -0.04(-0.41%) |
Feb 04, 2010 | 9.507 | 9.514 | 9.297 | 9.304 | 19,793,180 | -0.32(-3.30%) |
Feb 03, 2010 | 9.641 | 9.679 | 9.584 | 9.622 | 6,842,305 | -0.04(-0.40%) |
Feb 02, 2010 | 9.564 | 9.685 | 9.501 | 9.660 | 20,960,938 | +0.19(+1.98%) |
Feb 01, 2010 | 9.425 | 9.564 | 9.425 | 9.472 | 16,497,210 | +0.17(+1.81%) |
Jan 29, 2010 | 9.469 | 9.488 | 9.304 | 9.304 | 13,948,609 | -0.03(-0.34%) |
Jan 28, 2010 | 9.444 | 9.450 | 9.259 | 9.336 | 19,722,352 | -0.10(-1.01%) |
Jan 27, 2010 | 9.367 | 9.444 | 9.285 | 9.431 | 17,525,368 | -0.04(-0.47%) |
Jan 26, 2010 | 9.463 | 9.558 | 9.431 | 9.475 | 16,731,886 | -0.09(-0.93%) |
Jan 25, 2010 | 9.641 | 9.673 | 9.564 | 9.564 | 16,668,042 | +0.12(+1.28%) |
Jan 22, 2010 | 9.577 | 9.615 | 9.418 | 9.444 | 15,038,722 | -0.15(-1.53%) |
Jan 21, 2010 | 9.717 | 9.768 | 9.533 | 9.590 | 18,328,446 | -0.29(-2.96%) |
Jan 20, 2010 | 9.940 | 9.940 | 9.812 | 9.882 | 9,921,900 | -0.24(-2.33%) |
Jan 19, 2010 | 10.06 | 10.16 | 10.05 | 10.12 | 10,510,290 | +0.13(+1.27%) |
Jan 15, 2010 | 10.08 | 9.991 | 9.991 | 9.991 | 5,951,220 | -0.13(-1.32%) |
Jan 14, 2010 | 10.10 | 10.13 | 10.07 | 10.12 | 6,406,913 | -0.06(-0.62%) |
Jan 13, 2010 | 10.16 | 10.20 | 10.08 | 10.19 | 11,251,579 | -0.06(-0.62%) |
Jan 12, 2010 | 10.30 | 10.33 | 10.19 | 10.25 | 10,420,043 | -0.11(-1.04%) |
Jan 11, 2010 | 10.38 | 10.41 | 10.30 | 10.36 | 7,673,030 | +0.01(+0.12%) |
Jan 08, 2010 | 10.31 | 10.35 | 10.28 | 10.35 | 7,362,124 | +0.01(+0.06%) |
Jan 07, 2010 | 10.32 | 10.34 | 10.27 | 10.34 | 5,502,476 | +0.00(+0.00%) |
Jan 06, 2010 | 10.33 | 10.37 | 10.27 | 10.34 | 4,852,079 | +0.03(+0.31%) |
Jan 05, 2010 | 10.29 | 10.31 | 10.25 | 10.31 | 7,033,358 | +0.10(+0.93%) |
Jan 04, 2010 | 10.12 | 10.21 | 10.11 | 10.21 | 5,768,549 | +0.25(+2.55%) |
Dec 31, 2009 | 10.07 | 9.959 | 9.959 | 9.959 | 2,728,101 | -0.04(-0.38%) |
Dec 30, 2009 | 9.959 | 10.01 | 9.946 | 9.997 | 6,454,669 | +0.08(+0.77%) |
Dec 29, 2009 | 9.921 | 9.933 | 9.882 | 9.921 | 4,656,304 | +0.06(+0.58%) |
Dec 28, 2009 | 9.921 | 9.927 | 9.838 | 9.863 | 4,248,480 | -0.04(-0.39%) |
Dec 24, 2009 | 9.889 | 9.933 | 9.889 | 9.902 | 4,008,870 | +0.06(+0.58%) |
Dec 23, 2009 | 9.851 | 9.863 | 9.787 | 9.844 | 7,812,696 | +0.11(+1.18%) |
Dec 22, 2009 | 9.743 | 9.781 | 9.704 | 9.730 | 8,297,222 | +0.08(+0.78%) |
Dec 21, 2009 | 9.605 | 9.673 | 9.599 | 9.655 | 5,413,438 | +0.02(+0.26%) |
Dec 18, 2009 | 9.680 | 9.698 | 9.577 | 9.630 | 16,573,345 | -0.06(-0.64%) |
Dec 17, 2009 | 9.742 | 9.742 | 9.680 | 9.692 | 8,719,611 | -0.25(-2.49%) |
Dec 16, 2009 | 9.921 | 9.952 | 9.878 | 9.940 | 6,409,720 | -0.00(-0.00%) |
Dec 15, 2009 | 9.940 | 9.993 | 9.890 | 9.940 | 4,425,490 | -0.08(-0.80%) |
Dec 14, 2009 | 10.03 | 10.05 | 10.00 | 10.02 | 5,180,257 | +0.00(+0.00%) |
Dec 11, 2009 | 10.02 | 10.05 | 9.977 | 10.02 | 3,650,144 | +0.03(+0.31%) |
Dec 10, 2009 | 9.989 | 10.04 | 9.971 | 9.989 | 5,449,935 | -0.01(-0.12%) |
Dec 09, 2009 | 9.971 | 10.02 | 9.909 | 10.00 | 9,096,778 | +0.03(+0.31%) |
Dec 08, 2009 | 9.996 | 10.01 | 9.927 | 9.971 | 6,950,318 | -0.09(-0.92%) |
Dec 07, 2009 | 10.10 | 10.13 | 10.04 | 10.06 | 8,126,017 | -0.07(-0.73%) |
Dec 04, 2009 | 10.21 | 10.26 | 10.06 | 10.14 | 7,553,702 | +0.06(+0.62%) |
Dec 03, 2009 | 10.16 | 10.19 | 10.06 | 10.08 | 6,904,324 | +0.03(+0.31%) |
Dec 02, 2009 | 10.05 | 10.11 | 10.03 | 10.05 | 7,805,624 | +0.02(+0.19%) |
Dec 01, 2009 | 10.02 | 10.08 | 10.01 | 10.03 | 7,293,916 | +0.20(+2.02%) |
Nov 30, 2009 | 9.773 | 9.853 | 9.729 | 9.828 | 25,632,722 | +0.11(+1.08%) |
Nov 27, 2009 | 9.611 | 9.797 | 9.568 | 9.723 | 9,586,568 | -0.24(-2.36%) |
Nov 25, 2009 | 9.903 | 9.965 | 9.896 | 9.958 | 3,603,884 | +0.11(+1.07%) |
Nov 24, 2009 | 9.859 | 9.940 | 9.785 | 9.853 | 8,216,779 | -0.09(-0.87%) |
Nov 23, 2009 | 9.977 | 10.02 | 9.927 | 9.940 | 4,996,151 | +0.11(+1.13%) |
Nov 20, 2009 | 9.779 | 9.835 | 9.773 | 9.828 | 3,169,495 | -0.03(-0.31%) |
Nov 19, 2009 | 9.878 | 9.890 | 9.760 | 9.859 | 5,864,217 | -0.07(-0.75%) |
Nov 18, 2009 | 9.996 | 9.996 | 9.884 | 9.934 | 3,835,062 | -0.12(-1.17%) |
Nov 17, 2009 | 10.03 | 10.08 | 9.977 | 10.05 | 5,403,857 | -0.06(-0.61%) |
Nov 16, 2009 | 10.06 | 10.16 | 10.05 | 10.11 | 6,270,996 | +0.15(+1.49%) |
Nov 13, 2009 | 9.934 | 10.00 | 9.884 | 9.965 | 6,430,461 | +0.06(+0.63%) |
Nov 12, 2009 | 9.958 | 10.01 | 9.847 | 9.903 | 6,297,690 | -0.06(-0.56%) |
Nov 11, 2009 | 10.02 | 10.06 | 9.952 | 9.958 | 7,173,787 | -0.01(-0.06%) |
Nov 10, 2009 | 9.965 | 9.996 | 9.896 | 9.965 | 6,347,893 | -0.09(-0.92%) |
Nov 09, 2009 | 9.946 | 10.07 | 9.915 | 10.06 | 5,135,901 | +0.26(+2.66%) |
Nov 06, 2009 | 9.754 | 9.835 | 9.723 | 9.797 | 6,389,993 | -0.02(-0.25%) |
Nov 05, 2009 | 9.785 | 9.835 | 9.723 | 9.822 | 5,503,897 | +0.08(+0.83%) |
Nov 04, 2009 | 9.804 | 9.859 | 9.704 | 9.742 | 7,915,518 | +0.06(+0.58%) |
Nov 03, 2009 | 9.587 | 9.686 | 9.562 | 9.686 | 7,833,566 | +0.02(+0.19%) |
Nov 02, 2009 | 9.711 | 9.822 | 9.587 | 9.667 | 12,043,471 | +0.04(+0.45%) |
Oct 30, 2009 | 9.841 | 9.865 | 9.574 | 9.624 | 15,892,161 | -0.17(-1.77%) |
Oct 29, 2009 | 9.698 | 9.884 | 9.686 | 9.797 | 13,078,231 | +0.18(+1.87%) |
Oct 28, 2009 | 9.748 | 9.791 | 9.580 | 9.618 | 20,234,354 | -0.25(-2.57%) |
Oct 27, 2009 | 9.934 | 9.965 | 9.835 | 9.872 | 8,871,994 | -0.10(-0.99%) |
Oct 26, 2009 | 10.09 | 10.16 | 9.927 | 9.971 | 7,602,878 | -0.07(-0.68%) |
Oct 23, 2009 | 10.05 | 10.06 | 9.983 | 10.04 | 8,751,648 | -0.11(-1.10%) |
Oct 22, 2009 | 10.10 | 10.19 | 10.02 | 10.15 | 10,114,733 | +0.03(+0.31%) |
Oct 21, 2009 | 10.11 | 10.26 | 10.08 | 10.12 | 10,818,481 | +0.02(+0.25%) |
Oct 20, 2009 | 10.07 | 10.14 | 10.06 | 10.09 | 10,719,488 | +0.14(+1.43%) |
Oct 19, 2009 | 9.909 | 10.00 | 9.865 | 9.952 | 8,436,237 | +0.20(+2.10%) |
Oct 16, 2009 | 9.804 | 9.804 | 9.717 | 9.748 | 6,786,185 | -0.16(-1.63%) |
Oct 15, 2009 | 9.810 | 9.909 | 9.810 | 9.909 | 5,024,741 | +0.00(+0.00%) |
Oct 14, 2009 | 9.896 | 9.952 | 9.853 | 9.909 | 8,230,908 | +0.20(+2.04%) |
Oct 13, 2009 | 9.698 | 9.711 | 9.618 | 9.711 | 7,618,024 | +0.01(+0.06%) |
Oct 12, 2009 | 9.735 | 9.748 | 9.673 | 9.704 | 5,131,084 | -0.05(-0.51%) |
Oct 09, 2009 | 9.711 | 9.760 | 9.698 | 9.754 | 9,658,309 | +0.04(+0.45%) |
Oct 08, 2009 | 9.717 | 9.766 | 9.661 | 9.711 | 9,484,374 | +0.15(+1.62%) |
Oct 07, 2009 | 9.543 | 9.568 | 9.500 | 9.556 | 7,478,716 | +0.08(+0.85%) |
Oct 06, 2009 | 9.456 | 9.543 | 9.419 | 9.475 | 11,367,296 | +0.09(+0.92%) |
Oct 05, 2009 | 9.302 | 9.432 | 9.252 | 9.388 | 10,129,350 | +0.11(+1.13%) |
Oct 02, 2009 | 9.295 | 9.370 | 9.209 | 9.283 | 29,552,022 | -0.07(-0.79%) |
Oct 01, 2009 | 9.574 | 9.605 | 9.351 | 9.357 | 16,685,911 | -0.26(-2.71%) |
Sep 30, 2009 | 9.655 | 9.673 | 9.500 | 9.618 | 8,087,456 | +0.06(+0.58%) |
Sep 29, 2009 | 9.562 | 9.599 | 9.494 | 9.562 | 5,170,567 | +0.00(+0.00%) |
Sep 28, 2009 | 9.444 | 9.568 | 9.432 | 9.562 | 6,774,686 | +0.13(+1.38%) |
Sep 25, 2009 | 9.469 | 9.512 | 9.388 | 9.432 | 7,820,580 | +0.03(+0.33%) |
Sep 24, 2009 | 9.568 | 9.587 | 9.351 | 9.401 | 16,492,678 | -0.20(-2.13%) |
Sep 23, 2009 | 9.680 | 9.754 | 9.605 | 9.605 | 10,266,111 | -0.15(-1.52%) |
Sep 22, 2009 | 9.692 | 9.766 | 9.667 | 9.754 | 9,807,470 | +0.20(+2.08%) |
Sep 21, 2009 | 9.574 | 9.630 | 9.512 | 9.556 | 12,648,411 | -0.08(-0.84%) |
Sep 18, 2009 | 9.680 | 9.698 | 9.587 | 9.636 | 7,140,716 | -0.06(-0.58%) |
Sep 17, 2009 | 9.717 | 9.791 | 9.649 | 9.692 | 8,203,622 | +0.07(+0.72%) |
Sep 16, 2009 | 9.649 | 9.735 | 9.599 | 9.622 | 19,820,358 | +0.09(+0.96%) |
Sep 15, 2009 | 9.463 | 9.537 | 9.419 | 9.531 | 10,071,606 | +0.00(+0.00%) |
Sep 14, 2009 | 9.456 | 9.568 | 9.426 | 9.531 | 6,644,521 | -0.04(-0.45%) |
Sep 11, 2009 | 9.587 | 9.605 | 9.500 | 9.574 | 5,209,525 | -0.01(-0.13%) |
Sep 10, 2009 | 9.531 | 9.599 | 9.463 | 9.587 | 5,354,973 | +0.11(+1.18%) |
Sep 09, 2009 | 9.487 | 9.556 | 9.438 | 9.475 | 5,191,663 | +0.06(+0.66%) |
Sep 08, 2009 | 9.444 | 9.481 | 9.395 | 9.413 | 8,060,516 | +0.19(+2.08%) |
Sep 04, 2009 | 9.178 | 9.277 | 9.116 | 9.221 | 12,542,103 | +0.27(+3.05%) |
Sep 03, 2009 | 8.936 | 8.973 | 8.874 | 8.948 | 8,664,684 | +0.15(+1.69%) |
Sep 02, 2009 | 8.818 | 8.905 | 8.800 | 8.800 | 8,899,260 | +0.00(+0.00%) |
Sep 01, 2009 | 8.893 | 9.004 | 8.756 | 8.800 | 13,605,363 | -0.14(-1.53%) |
Aug 31, 2009 | 8.930 | 8.942 | 8.849 | 8.936 | 10,898,008 | -0.29(-3.09%) |
Aug 28, 2009 | 9.277 | 9.283 | 9.153 | 9.221 | 5,730,678 | -0.07(-0.80%) |
Aug 27, 2009 | 9.289 | 9.295 | 9.140 | 9.295 | 8,347,463 | -0.03(-0.33%) |
Aug 26, 2009 | 9.351 | 9.357 | 9.264 | 9.326 | 4,353,607 | -0.05(-0.53%) |
Aug 25, 2009 | 9.413 | 9.456 | 9.339 | 9.376 | 6,800,076 | -0.02(-0.26%) |
Aug 24, 2009 | 9.432 | 9.469 | 9.345 | 9.401 | 6,570,852 | -0.01(-0.13%) |
Aug 21, 2009 | 9.351 | 9.432 | 9.320 | 9.413 | 4,380,819 | +0.09(+0.93%) |
Aug 20, 2009 | 9.277 | 9.354 | 9.246 | 9.326 | 5,339,820 | +0.14(+1.48%) |
Aug 19, 2009 | 9.066 | 9.227 | 9.035 | 9.190 | 10,732,358 | -0.03(-0.34%) |
Aug 18, 2009 | 9.147 | 9.240 | 9.109 | 9.221 | 10,289,917 | +0.21(+2.34%) |
Aug 17, 2009 | 9.010 | 9.053 | 8.905 | 9.010 | 11,239,494 | -0.32(-3.45%) |
Aug 14, 2009 | 9.432 | 9.444 | 9.227 | 9.333 | 11,118,730 | -0.06(-0.66%) |
Aug 13, 2009 | 9.401 | 9.413 | 9.283 | 9.395 | 4,913,558 | +0.02(+0.26%) |
Aug 12, 2009 | 9.295 | 9.451 | 9.295 | 9.370 | 9,352,404 | +0.07(+0.80%) |
Aug 11, 2009 | 9.382 | 9.407 | 9.227 | 9.295 | 12,719,036 | -0.05(-0.53%) |
Aug 10, 2009 | 9.351 | 9.388 | 9.289 | 9.345 | 6,172,183 | -0.01(-0.13%) |
Aug 07, 2009 | 9.283 | 9.376 | 9.196 | 9.357 | 23,998,038 | -0.04(-0.40%) |
Aug 06, 2009 | 9.444 | 9.475 | 9.246 | 9.395 | 16,573,871 | +0.01(+0.07%) |
Aug 05, 2009 | 9.481 | 9.487 | 9.314 | 9.388 | 8,157,703 | -0.22(-2.32%) |
Aug 04, 2009 | 9.574 | 9.673 | 9.568 | 9.611 | 9,598,584 | -0.18(-1.84%) |
Aug 03, 2009 | 9.735 | 9.804 | 9.686 | 9.791 | 7,411,238 | +0.29(+3.00%) |
Jul 31, 2009 | 9.574 | 9.618 | 9.500 | 9.506 | 6,577,552 | -0.01(-0.13%) |
Jul 30, 2009 | 9.487 | 9.611 | 9.481 | 9.518 | 9,091,859 | +0.25(+2.67%) |
Jul 29, 2009 | 9.326 | 9.357 | 9.181 | 9.271 | 17,152,998 | -0.20(-2.16%) |
Jul 28, 2009 | 9.444 | 9.518 | 9.364 | 9.475 | 6,838,561 | +0.10(+1.06%) |
Jul 27, 2009 | 9.413 | 9.475 | 9.320 | 9.376 | 11,766,919 | +0.02(+0.20%) |
Jul 24, 2009 | 9.308 | 9.388 | 9.271 | 9.357 | 13,293,169 | -0.11(-1.11%) |
Jul 23, 2009 | 9.289 | 9.525 | 9.283 | 9.463 | 14,810,202 | +0.34(+3.74%) |
Jul 22, 2009 | 9.029 | 9.165 | 9.010 | 9.122 | 12,586,611 | -0.02(-0.27%) |
Jul 21, 2009 | 9.153 | 9.227 | 9.010 | 9.147 | 8,845,987 | +0.02(+0.20%) |
Jul 20, 2009 | 9.103 | 9.134 | 9.047 | 9.128 | 8,400,312 | +0.30(+3.44%) |
Jul 17, 2009 | 8.738 | 8.837 | 8.738 | 8.824 | 6,960,233 | +0.14(+1.57%) |
Jul 16, 2009 | 8.589 | 8.738 | 8.564 | 8.688 | 5,700,680 | -0.02(-0.21%) |
Jul 15, 2009 | 8.546 | 8.731 | 8.533 | 8.707 | 5,329,097 | +0.39(+4.69%) |
Jul 14, 2009 | 8.298 | 8.353 | 8.270 | 8.316 | 6,446,677 | +0.12(+1.51%) |
Jul 13, 2009 | 8.105 | 8.242 | 8.099 | 8.192 | 8,378,369 | -0.02(-0.23%) |
Jul 10, 2009 | 8.211 | 8.229 | 8.112 | 8.211 | 5,439,749 | -0.02(-0.30%) |
Jul 09, 2009 | 8.174 | 8.254 | 8.149 | 8.236 | 15,560,270 | +0.14(+1.68%) |
Jul 08, 2009 | 8.186 | 8.236 | 8.025 | 8.099 | 11,077,658 | -0.09(-1.06%) |
Jul 07, 2009 | 8.329 | 8.335 | 8.168 | 8.186 | 6,667,983 | -0.19(-2.22%) |
Jul 06, 2009 | 8.279 | 8.403 | 8.267 | 8.372 | 8,878,037 | +0.11(+1.27%) |
Jul 02, 2009 | 8.288 | 8.335 | 8.217 | 8.267 | 10,902,762 | -0.30(-3.54%) |
Jul 01, 2009 | 8.558 | 8.639 | 8.539 | 8.570 | 15,933,674 | +0.06(+0.66%) |
Jun 30, 2009 | 8.552 | 8.558 | 8.409 | 8.515 | 12,449,496 | -0.22(-2.48%) |
Jun 29, 2009 | 8.639 | 8.731 | 8.620 | 8.731 | 9,751,515 | +0.05(+0.57%) |
Jun 26, 2009 | 8.657 | 8.694 | 8.589 | 8.682 | 13,918,659 | +0.11(+1.30%) |
Jun 25, 2009 | 8.446 | 8.601 | 8.428 | 8.570 | 14,964,335 | +0.24(+2.83%) |
Jun 24, 2009 | 8.279 | 8.416 | 8.260 | 8.335 | 11,062,540 | +0.23(+2.83%) |
Jun 23, 2009 | 8.124 | 8.174 | 8.006 | 8.106 | 7,850,637 | -0.12(-1.43%) |
Jun 22, 2009 | 8.335 | 8.384 | 8.174 | 8.223 | 12,787,335 | -0.12(-1.48%) |
Jun 19, 2009 | 8.440 | 8.440 | 8.326 | 8.347 | 7,800,499 | +0.03(+0.37%) |
Jun 18, 2009 | 8.304 | 8.384 | 8.273 | 8.316 | 5,597,244 | +0.04(+0.45%) |
Jun 17, 2009 | 8.304 | 8.341 | 8.199 | 8.279 | 7,005,512 | +0.01(+0.15%) |
Jun 16, 2009 | 8.496 | 8.508 | 8.267 | 8.267 | 11,530,156 | -0.30(-3.47%) |
Jun 15, 2009 | 8.645 | 8.669 | 8.459 | 8.564 | 10,371,594 | -0.23(-2.61%) |
Jun 12, 2009 | 8.769 | 8.849 | 8.725 | 8.793 | 6,163,716 | -0.08(-0.91%) |
Jun 11, 2009 | 8.787 | 8.979 | 8.787 | 8.874 | 8,032,769 | +0.04(+0.42%) |
Jun 10, 2009 | 8.874 | 8.930 | 8.716 | 8.837 | 11,528,834 | +0.14(+1.57%) |
Jun 09, 2009 | 8.769 | 8.769 | 8.657 | 8.700 | 10,864,112 | -0.19(-2.09%) |
Jun 08, 2009 | 8.793 | 8.942 | 8.738 | 8.886 | 9,904,814 | -0.16(-1.78%) |
Jun 05, 2009 | 9.085 | 9.171 | 8.967 | 9.047 | 7,984,878 | +0.09(+0.97%) |
Jun 04, 2009 | 8.942 | 9.004 | 8.868 | 8.961 | 8,686,893 | +0.13(+1.47%) |
Jun 03, 2009 | 8.955 | 8.973 | 8.700 | 8.831 | 13,317,968 | -0.07(-0.84%) |
Jun 02, 2009 | 8.961 | 8.961 | 8.800 | 8.905 | 11,940,168 | -0.14(-1.51%) |
Jun 01, 2009 | 9.010 | 9.159 | 8.899 | 9.041 | 15,104,600 | +0.25(+2.89%) |
May 29, 2009 | 8.707 | 8.800 | 8.639 | 8.787 | 10,680,538 | +0.29(+3.35%) |
May 28, 2009 | 8.471 | 8.552 | 8.391 | 8.502 | 10,801,739 | +0.09(+1.03%) |
May 27, 2009 | 8.527 | 8.570 | 8.353 | 8.415 | 9,673,111 | +0.08(+0.97%) |
May 26, 2009 | 8.068 | 8.372 | 8.050 | 8.335 | 9,567,937 | +0.40(+5.08%) |
May 22, 2009 | 7.951 | 8.013 | 7.926 | 7.932 | 3,937,573 | +0.02(+0.31%) |
May 21, 2009 | 7.901 | 7.913 | 7.796 | 7.907 | 3,795,985 | -0.15(-1.92%) |
May 20, 2009 | 8.143 | 8.211 | 8.056 | 8.062 | 7,843,806 | -0.07(-0.91%) |
May 19, 2009 | 8.180 | 8.229 | 8.087 | 8.137 | 12,119,985 | -0.02(-0.30%) |
May 18, 2009 | 8.031 | 8.168 | 7.988 | 8.161 | 8,551,594 | +0.40(+5.19%) |
May 15, 2009 | 7.802 | 7.864 | 7.709 | 7.759 | 6,530,375 | +0.02(+0.24%) |
May 14, 2009 | 7.734 | 7.827 | 7.511 | 7.740 | 6,765,041 | -0.01(-0.16%) |
May 13, 2009 | 7.796 | 7.821 | 7.715 | 7.752 | 7,482,108 | -0.07(-0.87%) |
May 12, 2009 | 7.901 | 7.941 | 7.765 | 7.821 | 13,514,204 | -0.01(-0.08%) |
May 11, 2009 | 7.957 | 7.957 | 7.783 | 7.827 | 10,963,105 | -0.31(-3.81%) |
May 08, 2009 | 8.044 | 8.137 | 7.960 | 8.137 | 12,768,687 | +0.23(+2.90%) |
May 07, 2009 | 8.211 | 8.211 | 7.882 | 7.907 | 13,850,455 | -0.18(-2.22%) |
May 06, 2009 | 8.025 | 8.124 | 7.948 | 8.087 | 15,511,540 | +0.27(+3.49%) |
May 05, 2009 | 7.833 | 7.855 | 7.734 | 7.814 | 9,025,409 | -0.11(-1.33%) |
May 04, 2009 | 7.715 | 7.938 | 7.659 | 7.920 | 17,197,142 | +0.50(+6.68%) |