Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.52 | 10.64 | 9.736 | 9.742 | 3,733,544 | -0.74(-7.09%) |
Apr 29, 2010 | 10.54 | 10.61 | 10.36 | 10.48 | 2,125,637 | +0.10(+0.93%) |
Apr 28, 2010 | 10.53 | 10.64 | 10.29 | 10.39 | 1,864,300 | -0.00(-0.03%) |
Apr 27, 2010 | 10.70 | 10.76 | 10.36 | 10.39 | 1,946,008 | -0.32(-2.94%) |
Apr 26, 2010 | 10.73 | 10.81 | 10.67 | 10.71 | 1,153,920 | -0.06(-0.60%) |
Apr 23, 2010 | 10.86 | 10.86 | 10.61 | 10.77 | 1,239,828 | +0.11(+1.06%) |
Apr 22, 2010 | 10.39 | 10.72 | 10.39 | 10.66 | 2,639,842 | +0.22(+2.14%) |
Apr 21, 2010 | 10.37 | 10.47 | 10.15 | 10.43 | 1,337,497 | +0.11(+1.04%) |
Apr 20, 2010 | 10.32 | 10.49 | 10.16 | 10.33 | 1,068,826 | +0.08(+0.74%) |
Apr 19, 2010 | 10.33 | 10.38 | 9.965 | 10.25 | 2,056,918 | -0.07(-0.65%) |
Apr 16, 2010 | 10.51 | 10.61 | 10.07 | 10.32 | 2,090,867 | -0.21(-1.97%) |
Apr 15, 2010 | 10.53 | 10.64 | 10.47 | 10.53 | 1,170,050 | +0.02(+0.15%) |
Apr 14, 2010 | 10.42 | 10.55 | 10.29 | 10.51 | 2,091,417 | +0.18(+1.77%) |
Apr 13, 2010 | 10.13 | 10.34 | 10.08 | 10.33 | 1,908,003 | +0.20(+1.97%) |
Apr 12, 2010 | 10.14 | 10.17 | 10.07 | 10.13 | 1,775,196 | +0.03(+0.35%) |
Apr 09, 2010 | 10.27 | 10.36 | 10.06 | 10.09 | 2,634,768 | -0.11(-1.05%) |
Apr 08, 2010 | 10.41 | 10.41 | 10.02 | 10.20 | 4,800,809 | -0.27(-2.53%) |
Apr 07, 2010 | 10.44 | 10.51 | 10.31 | 10.46 | 2,069,226 | +0.11(+1.03%) |
Apr 06, 2010 | 10.26 | 10.47 | 10.10 | 10.36 | 2,577,227 | +0.05(+0.47%) |
Apr 05, 2010 | 9.958 | 10.34 | 9.936 | 10.31 | 1,348,108 | +0.36(+3.58%) |
Apr 01, 2010 | 9.861 | 9.953 | 9.953 | 9.953 | 955,083 | +0.11(+1.09%) |
Mar 31, 2010 | 9.811 | 9.979 | 9.687 | 9.845 | 2,260,161 | -0.03(-0.35%) |
Mar 30, 2010 | 9.902 | 9.988 | 9.762 | 9.880 | 1,272,732 | -0.01(-0.08%) |
Mar 29, 2010 | 9.926 | 9.966 | 9.634 | 9.888 | 2,037,142 | +0.01(+0.08%) |
Mar 26, 2010 | 9.736 | 9.904 | 9.487 | 9.880 | 2,381,812 | -0.12(-1.21%) |
Mar 25, 2010 | 10.04 | 10.20 | 9.977 | 10.00 | 1,301,508 | +0.04(+0.38%) |
Mar 24, 2010 | 10.01 | 10.09 | 9.882 | 9.963 | 1,675,551 | -0.10(-1.01%) |
Mar 23, 2010 | 9.886 | 10.10 | 9.722 | 10.07 | 1,940,443 | +0.16(+1.57%) |
Mar 22, 2010 | 9.650 | 9.910 | 9.650 | 9.910 | 1,236,358 | +0.17(+1.76%) |
Mar 19, 2010 | 9.610 | 9.760 | 9.476 | 9.738 | 2,690,452 | +0.12(+1.25%) |
Mar 18, 2010 | 9.484 | 9.642 | 9.417 | 9.618 | 1,126,005 | +0.09(+0.93%) |
Mar 17, 2010 | 9.511 | 9.642 | 9.446 | 9.529 | 1,080,722 | -0.04(-0.45%) |
Mar 16, 2010 | 9.612 | 9.757 | 9.444 | 9.572 | 1,559,761 | +0.01(+0.06%) |
Mar 15, 2010 | 9.531 | 9.567 | 9.511 | 9.567 | 1,193,596 | +0.03(+0.34%) |
Mar 12, 2010 | 9.406 | 9.535 | 9.320 | 9.535 | 1,878,482 | +0.15(+1.57%) |
Mar 11, 2010 | 9.379 | 9.503 | 9.106 | 9.387 | 2,778,866 | +0.12(+1.33%) |
Mar 10, 2010 | 9.240 | 9.366 | 9.146 | 9.264 | 2,085,468 | +0.05(+0.49%) |
Mar 09, 2010 | 9.050 | 9.275 | 9.050 | 9.219 | 4,506,955 | +0.38(+4.27%) |
Mar 08, 2010 | 8.871 | 8.946 | 8.785 | 8.841 | 827,450 | -0.01(-0.12%) |
Mar 05, 2010 | 8.737 | 8.959 | 8.696 | 8.852 | 1,931,680 | +0.19(+2.23%) |
Mar 04, 2010 | 8.485 | 8.726 | 8.485 | 8.659 | 2,555,826 | +0.52(+6.38%) |
Mar 03, 2010 | 8.107 | 8.303 | 8.070 | 8.139 | 1,330,933 | +0.05(+0.63%) |
Mar 02, 2010 | 7.968 | 8.134 | 7.920 | 8.088 | 1,617,835 | +0.16(+2.06%) |
Mar 01, 2010 | 7.869 | 7.997 | 7.730 | 7.925 | 1,442,153 | +0.09(+1.09%) |
Feb 26, 2010 | 7.963 | 8.035 | 7.815 | 7.839 | 972,982 | -0.12(-1.55%) |
Feb 25, 2010 | 7.874 | 7.987 | 7.730 | 7.963 | 1,080,659 | -0.00(-0.03%) |
Feb 24, 2010 | 7.853 | 7.979 | 7.829 | 7.965 | 917,010 | +0.13(+1.61%) |
Feb 23, 2010 | 7.826 | 7.906 | 7.676 | 7.839 | 1,342,523 | +0.01(+0.14%) |
Feb 22, 2010 | 7.807 | 7.845 | 7.767 | 7.829 | 955,639 | +0.02(+0.21%) |
Feb 19, 2010 | 7.823 | 7.890 | 7.762 | 7.813 | 1,081,611 | -0.00(-0.03%) |
Feb 18, 2010 | 7.748 | 7.847 | 7.714 | 7.815 | 488,361 | +0.07(+0.86%) |
Feb 17, 2010 | 7.847 | 7.874 | 7.714 | 7.748 | 997,248 | -0.05(-0.65%) |
Feb 16, 2010 | 7.834 | 7.834 | 7.647 | 7.799 | 963,207 | +0.07(+0.97%) |
Feb 12, 2010 | 7.751 | 7.724 | 7.724 | 7.724 | 1,283,649 | -0.10(-1.23%) |
Feb 11, 2010 | 7.534 | 7.904 | 7.502 | 7.821 | 2,034,685 | +0.27(+3.62%) |
Feb 10, 2010 | 7.609 | 7.628 | 7.475 | 7.547 | 1,371,832 | -0.06(-0.84%) |
Feb 09, 2010 | 7.598 | 7.630 | 7.467 | 7.612 | 1,508,430 | -0.01(-0.09%) |
Feb 08, 2010 | 7.684 | 7.695 | 7.499 | 7.618 | 1,043,060 | -0.01(-0.09%) |
Feb 05, 2010 | 7.714 | 7.743 | 7.381 | 7.625 | 2,075,342 | -0.08(-1.08%) |
Feb 04, 2010 | 8.300 | 8.300 | 7.655 | 7.708 | 4,037,885 | -0.80(-9.41%) |
Feb 03, 2010 | 8.648 | 8.648 | 8.383 | 8.509 | 1,716,095 | -0.14(-1.61%) |
Feb 02, 2010 | 8.471 | 8.771 | 8.415 | 8.648 | 2,358,077 | +0.27(+3.26%) |
Feb 01, 2010 | 8.174 | 8.437 | 8.097 | 8.375 | 2,225,635 | +0.25(+3.07%) |
Jan 29, 2010 | 8.139 | 8.311 | 8.105 | 8.126 | 930,758 | -0.02(-0.20%) |
Jan 28, 2010 | 8.423 | 8.423 | 8.142 | 8.142 | 1,138,490 | -0.24(-2.91%) |
Jan 27, 2010 | 8.206 | 8.426 | 8.169 | 8.386 | 1,436,631 | +0.17(+2.12%) |
Jan 26, 2010 | 8.174 | 8.340 | 8.086 | 8.212 | 1,726,889 | -0.01(-0.16%) |
Jan 25, 2010 | 8.236 | 8.255 | 8.027 | 8.225 | 1,851,050 | +0.06(+0.69%) |
Jan 22, 2010 | 8.107 | 8.289 | 7.914 | 8.169 | 2,160,067 | -0.01(-0.10%) |
Jan 21, 2010 | 8.354 | 8.423 | 8.054 | 8.177 | 1,854,571 | -0.15(-1.80%) |
Jan 20, 2010 | 8.410 | 8.410 | 8.190 | 8.327 | 1,725,990 | -0.11(-1.30%) |
Jan 19, 2010 | 8.455 | 8.560 | 8.370 | 8.437 | 1,498,032 | -0.03(-0.38%) |
Jan 15, 2010 | 8.640 | 8.469 | 8.469 | 8.469 | 2,377,627 | -0.17(-1.98%) |
Jan 14, 2010 | 8.876 | 8.919 | 8.528 | 8.640 | 2,343,594 | -0.23(-2.60%) |
Jan 13, 2010 | 8.779 | 8.946 | 8.747 | 8.871 | 2,105,021 | +0.12(+1.41%) |
Jan 12, 2010 | 8.556 | 8.785 | 8.415 | 8.747 | 1,945,872 | +0.11(+1.33%) |
Jan 11, 2010 | 8.636 | 8.777 | 8.548 | 8.633 | 2,170,936 | +0.14(+1.63%) |
Jan 08, 2010 | 8.580 | 8.657 | 8.425 | 8.494 | 1,911,777 | -0.11(-1.33%) |
Jan 07, 2010 | 8.753 | 8.976 | 8.449 | 8.609 | 5,422,947 | +0.40(+4.86%) |
Jan 06, 2010 | 8.186 | 8.321 | 8.074 | 8.210 | 2,944,152 | +0.06(+0.69%) |
Jan 05, 2010 | 7.909 | 8.393 | 7.858 | 8.154 | 4,401,947 | +0.26(+3.31%) |
Jan 04, 2010 | 7.877 | 7.959 | 7.805 | 7.893 | 2,552,221 | +0.10(+1.26%) |
Dec 31, 2009 | 7.880 | 7.794 | 7.794 | 7.794 | 1,256,574 | -0.06(-0.75%) |
Dec 30, 2009 | 7.749 | 7.866 | 7.722 | 7.853 | 771,337 | +0.07(+0.92%) |
Dec 29, 2009 | 7.706 | 7.813 | 7.693 | 7.781 | 941,852 | +0.06(+0.76%) |
Dec 28, 2009 | 7.773 | 7.805 | 7.672 | 7.722 | 1,489,237 | -0.01(-0.17%) |
Dec 24, 2009 | 7.813 | 7.853 | 7.701 | 7.736 | 479,226 | -0.05(-0.58%) |
Dec 23, 2009 | 7.842 | 7.880 | 7.720 | 7.781 | 2,011,548 | -0.02(-0.20%) |
Dec 22, 2009 | 7.808 | 7.824 | 7.728 | 7.797 | 1,383,430 | +0.09(+1.10%) |
Dec 21, 2009 | 7.464 | 7.746 | 7.464 | 7.712 | 2,029,692 | +0.24(+3.17%) |
Dec 18, 2009 | 7.499 | 7.539 | 7.254 | 7.475 | 3,216,593 | +0.03(+0.47%) |
Dec 17, 2009 | 7.525 | 7.544 | 7.339 | 7.440 | 2,577,085 | -0.02(-0.32%) |
Dec 16, 2009 | 7.483 | 7.608 | 7.446 | 7.464 | 1,733,129 | +0.01(+0.14%) |
Dec 15, 2009 | 7.616 | 7.629 | 7.454 | 7.454 | 1,790,511 | -0.21(-2.74%) |
Dec 14, 2009 | 7.627 | 7.664 | 7.619 | 7.664 | 1,751,627 | +0.13(+1.73%) |
Dec 11, 2009 | 7.491 | 7.661 | 7.392 | 7.533 | 2,818,697 | +0.09(+1.25%) |
Dec 10, 2009 | 7.355 | 7.446 | 7.214 | 7.440 | 1,451,037 | +0.16(+2.19%) |
Dec 09, 2009 | 7.313 | 7.379 | 7.201 | 7.281 | 1,575,545 | -0.05(-0.62%) |
Dec 08, 2009 | 7.179 | 7.352 | 7.161 | 7.326 | 2,352,213 | +0.15(+2.04%) |
Dec 07, 2009 | 7.121 | 7.222 | 7.086 | 7.179 | 2,549,711 | +0.06(+0.90%) |
Dec 04, 2009 | 7.163 | 7.294 | 7.025 | 7.116 | 2,676,312 | +0.03(+0.49%) |
Dec 03, 2009 | 7.387 | 7.387 | 7.073 | 7.081 | 3,802,694 | -0.31(-4.14%) |
Dec 02, 2009 | 7.395 | 7.664 | 7.347 | 7.387 | 3,032,803 | +0.02(+0.22%) |
Dec 01, 2009 | 7.387 | 7.510 | 7.265 | 7.371 | 2,992,867 | +0.09(+1.28%) |
Nov 30, 2009 | 7.424 | 7.491 | 7.155 | 7.278 | 3,219,644 | -0.12(-1.62%) |
Nov 27, 2009 | 7.400 | 7.573 | 7.222 | 7.398 | 1,003,696 | -0.14(-1.84%) |
Nov 25, 2009 | 7.454 | 7.587 | 7.430 | 7.536 | 2,086,368 | +0.09(+1.18%) |
Nov 24, 2009 | 7.403 | 7.557 | 7.400 | 7.448 | 2,165,023 | +0.02(+0.29%) |
Nov 23, 2009 | 7.616 | 7.680 | 7.422 | 7.427 | 2,809,061 | -0.05(-0.61%) |
Nov 20, 2009 | 7.510 | 7.714 | 7.376 | 7.472 | 2,718,735 | -0.06(-0.78%) |
Nov 19, 2009 | 7.754 | 7.773 | 7.366 | 7.531 | 3,819,629 | -0.20(-2.65%) |
Nov 18, 2009 | 7.730 | 7.773 | 7.573 | 7.736 | 2,356,078 | -0.01(-0.17%) |
Nov 17, 2009 | 7.983 | 7.983 | 7.659 | 7.749 | 2,254,523 | -0.19(-2.45%) |
Nov 16, 2009 | 7.818 | 7.986 | 7.722 | 7.943 | 1,873,779 | +0.18(+2.33%) |
Nov 13, 2009 | 7.664 | 7.786 | 7.587 | 7.762 | 2,090,398 | +0.09(+1.11%) |
Nov 12, 2009 | 7.760 | 7.861 | 7.541 | 7.677 | 4,384,979 | -0.39(-4.79%) |
Nov 11, 2009 | 8.066 | 8.170 | 7.919 | 8.063 | 1,677,990 | +0.07(+0.83%) |
Nov 10, 2009 | 7.978 | 8.135 | 7.898 | 7.997 | 1,777,156 | -0.04(-0.50%) |
Nov 09, 2009 | 7.978 | 8.039 | 7.832 | 8.037 | 2,442,457 | +0.18(+2.34%) |
Nov 06, 2009 | 7.911 | 8.111 | 7.813 | 7.853 | 1,880,413 | -0.03(-0.37%) |
Nov 05, 2009 | 7.914 | 8.292 | 7.454 | 7.882 | 7,984,285 | -0.55(-6.56%) |
Nov 04, 2009 | 8.327 | 8.518 | 8.279 | 8.436 | 3,201,766 | +0.17(+2.06%) |
Nov 03, 2009 | 8.082 | 8.295 | 7.930 | 8.266 | 2,854,306 | +0.13(+1.54%) |
Nov 02, 2009 | 8.015 | 8.239 | 7.973 | 8.140 | 1,898,028 | +0.15(+1.90%) |
Oct 30, 2009 | 8.021 | 8.172 | 7.957 | 7.989 | 2,478,239 | -0.07(-0.89%) |
Oct 29, 2009 | 7.946 | 8.250 | 7.935 | 8.061 | 1,787,603 | +0.14(+1.75%) |
Oct 28, 2009 | 8.151 | 8.215 | 7.903 | 7.922 | 2,585,609 | -0.24(-3.00%) |
Oct 27, 2009 | 8.449 | 8.477 | 8.039 | 8.167 | 2,857,641 | -0.22(-2.57%) |
Oct 26, 2009 | 8.260 | 8.492 | 8.205 | 8.383 | 2,124,354 | +0.10(+1.16%) |
Oct 23, 2009 | 8.332 | 8.340 | 8.244 | 8.287 | 2,551,559 | -0.10(-1.17%) |
Oct 22, 2009 | 8.210 | 8.415 | 8.207 | 8.385 | 2,475,091 | +0.15(+1.78%) |
Oct 21, 2009 | 8.516 | 8.662 | 8.215 | 8.239 | 4,859,434 | -0.31(-3.61%) |
Oct 20, 2009 | 8.521 | 8.606 | 8.505 | 8.548 | 2,270,492 | -0.11(-1.26%) |
Oct 19, 2009 | 8.838 | 9.014 | 8.644 | 8.657 | 2,957,153 | -0.19(-2.11%) |
Oct 16, 2009 | 8.550 | 8.891 | 8.516 | 8.843 | 3,782,833 | +0.22(+2.53%) |
Oct 15, 2009 | 8.654 | 8.715 | 8.516 | 8.625 | 2,602,480 | -0.04(-0.43%) |
Oct 14, 2009 | 8.966 | 8.966 | 8.510 | 8.662 | 5,737,650 | -0.18(-2.05%) |
Oct 13, 2009 | 9.330 | 9.429 | 8.787 | 8.843 | 6,828,319 | -1.00(-10.19%) |
Oct 12, 2009 | 9.650 | 9.980 | 9.594 | 9.847 | 3,913,855 | +0.25(+2.64%) |
Oct 09, 2009 | 9.581 | 9.610 | 9.317 | 9.594 | 3,035,485 | +0.01(+0.11%) |
Oct 08, 2009 | 9.551 | 9.823 | 9.456 | 9.583 | 4,931,534 | +0.08(+0.84%) |
Oct 07, 2009 | 9.290 | 9.551 | 9.184 | 9.503 | 3,620,403 | +0.21(+2.29%) |
Oct 06, 2009 | 9.213 | 9.317 | 9.144 | 9.290 | 3,218,107 | +0.08(+0.87%) |
Oct 05, 2009 | 8.968 | 9.211 | 8.787 | 9.211 | 2,974,302 | +0.44(+5.07%) |
Oct 02, 2009 | 8.827 | 8.992 | 8.652 | 8.766 | 2,369,238 | -0.16(-1.76%) |
Oct 01, 2009 | 9.075 | 9.075 | 8.835 | 8.923 | 2,676,991 | -0.17(-1.82%) |
Sep 30, 2009 | 9.077 | 9.200 | 8.934 | 9.088 | 2,796,984 | +0.05(+0.56%) |
Sep 29, 2009 | 9.048 | 9.136 | 8.758 | 9.037 | 3,699,569 | +0.03(+0.35%) |
Sep 28, 2009 | 8.976 | 9.203 | 8.918 | 9.006 | 3,806,827 | +0.08(+0.92%) |
Sep 25, 2009 | 8.518 | 9.037 | 8.385 | 8.923 | 6,972,109 | +0.53(+6.28%) |
Sep 24, 2009 | 8.066 | 8.449 | 8.066 | 8.396 | 3,933,224 | +0.28(+3.41%) |
Sep 23, 2009 | 8.345 | 8.345 | 8.053 | 8.119 | 3,159,298 | +0.01(+0.10%) |
Sep 22, 2009 | 8.164 | 8.351 | 7.946 | 8.111 | 5,548,882 | +0.39(+5.11%) |
Sep 21, 2009 | 7.786 | 7.877 | 7.605 | 7.717 | 3,644,388 | -0.16(-2.06%) |
Sep 18, 2009 | 7.959 | 7.959 | 7.720 | 7.880 | 4,835,414 | -0.02(-0.20%) |
Sep 17, 2009 | 7.432 | 7.933 | 7.432 | 7.895 | 4,545,475 | +0.44(+5.83%) |
Sep 16, 2009 | 7.510 | 7.635 | 7.390 | 7.460 | 3,788,213 | -0.08(-1.04%) |
Sep 15, 2009 | 7.587 | 7.720 | 7.400 | 7.539 | 2,771,169 | -0.06(-0.77%) |
Sep 14, 2009 | 7.661 | 7.661 | 7.467 | 7.597 | 2,555,154 | +0.03(+0.35%) |
Sep 11, 2009 | 7.446 | 7.635 | 7.347 | 7.571 | 4,073,641 | +0.16(+2.12%) |
Sep 10, 2009 | 7.281 | 7.446 | 7.214 | 7.414 | 2,881,620 | +0.13(+1.75%) |
Sep 09, 2009 | 7.241 | 7.352 | 7.198 | 7.286 | 2,632,701 | +0.03(+0.37%) |
Sep 08, 2009 | 7.281 | 7.387 | 7.174 | 7.259 | 3,884,437 | +0.01(+0.07%) |
Sep 04, 2009 | 7.185 | 7.254 | 7.094 | 7.254 | 2,046,446 | +0.04(+0.52%) |
Sep 03, 2009 | 7.124 | 7.273 | 6.953 | 7.217 | 5,399,923 | +0.10(+1.35%) |
Sep 02, 2009 | 7.041 | 7.187 | 7.009 | 7.121 | 3,032,424 | +0.06(+0.91%) |
Sep 01, 2009 | 7.025 | 7.254 | 6.980 | 7.057 | 5,260,152 | +0.02(+0.23%) |
Aug 31, 2009 | 7.171 | 7.214 | 7.014 | 7.041 | 3,258,543 | -0.17(-2.29%) |
Aug 28, 2009 | 7.238 | 7.262 | 7.108 | 7.206 | 3,380,091 | +0.05(+0.63%) |
Aug 27, 2009 | 7.243 | 7.382 | 7.147 | 7.161 | 4,358,840 | -0.03(-0.44%) |
Aug 26, 2009 | 7.150 | 7.278 | 7.012 | 7.193 | 4,680,001 | +0.16(+2.23%) |
Aug 25, 2009 | 6.945 | 7.092 | 6.908 | 7.036 | 3,789,967 | +0.10(+1.46%) |
Aug 24, 2009 | 7.326 | 7.347 | 6.921 | 6.935 | 5,533,781 | -0.27(-3.73%) |
Aug 21, 2009 | 7.411 | 7.411 | 7.110 | 7.203 | 5,445,388 | +0.06(+0.82%) |
Aug 20, 2009 | 7.706 | 7.720 | 7.078 | 7.145 | 12,652,048 | -0.29(-3.90%) |
Aug 19, 2009 | 7.185 | 7.507 | 7.116 | 7.435 | 5,742,357 | +0.22(+3.02%) |
Aug 18, 2009 | 7.096 | 7.350 | 7.096 | 7.217 | 4,457,124 | +0.23(+3.35%) |
Aug 17, 2009 | 6.940 | 7.145 | 6.820 | 6.982 | 4,709,419 | -0.08(-1.17%) |
Aug 14, 2009 | 7.145 | 7.174 | 6.977 | 7.065 | 4,074,700 | -0.07(-0.97%) |
Aug 13, 2009 | 7.126 | 7.174 | 7.012 | 7.134 | 4,565,227 | +0.04(+0.56%) |
Aug 12, 2009 | 7.126 | 7.235 | 7.081 | 7.094 | 3,196,379 | -0.00(-0.04%) |
Aug 11, 2009 | 7.166 | 7.177 | 7.046 | 7.097 | 5,619,769 | -0.06(-0.78%) |
Aug 10, 2009 | 7.406 | 7.459 | 7.102 | 7.153 | 6,925,036 | -0.32(-4.31%) |
Aug 07, 2009 | 7.230 | 7.507 | 6.993 | 7.475 | 15,888,698 | +0.48(+6.93%) |
Aug 06, 2009 | 7.275 | 7.544 | 6.793 | 6.990 | 27,328,232 | -1.25(-15.15%) |
Aug 05, 2009 | 8.271 | 8.353 | 8.119 | 8.239 | 4,505,891 | -0.03(-0.42%) |
Aug 04, 2009 | 8.332 | 8.417 | 8.252 | 8.273 | 3,208,603 | -0.06(-0.77%) |
Aug 03, 2009 | 8.308 | 8.441 | 8.212 | 8.337 | 3,471,721 | +0.10(+1.23%) |
Jul 31, 2009 | 8.132 | 8.550 | 8.132 | 8.236 | 4,712,995 | +0.08(+1.01%) |
Jul 30, 2009 | 8.186 | 8.383 | 8.118 | 8.154 | 3,051,533 | +0.09(+1.06%) |
Jul 29, 2009 | 8.039 | 8.316 | 7.906 | 8.069 | 3,619,129 | +0.03(+0.36%) |
Jul 28, 2009 | 8.218 | 8.279 | 7.886 | 8.039 | 4,726,992 | -0.21(-2.52%) |
Jul 27, 2009 | 8.441 | 8.441 | 8.164 | 8.247 | 2,118,528 | -0.25(-2.98%) |
Jul 24, 2009 | 8.409 | 8.609 | 8.268 | 8.500 | 4,244 | +0.02(+0.28%) |
Jul 23, 2009 | 8.295 | 8.646 | 8.108 | 8.476 | 5,041,947 | +0.17(+2.02%) |
Jul 22, 2009 | 8.263 | 8.526 | 8.215 | 8.308 | 3,535,805 | +0.04(+0.45%) |
Jul 21, 2009 | 8.540 | 8.617 | 8.167 | 8.271 | 3,791,462 | -0.30(-3.48%) |
Jul 20, 2009 | 8.492 | 8.572 | 8.380 | 8.569 | 2,811,511 | +0.09(+1.07%) |
Jul 17, 2009 | 8.513 | 8.513 | 8.351 | 8.478 | 1,726,769 | -0.01(-0.09%) |
Jul 16, 2009 | 8.425 | 8.516 | 8.255 | 8.486 | 1,974,245 | +0.05(+0.54%) |
Jul 15, 2009 | 8.329 | 8.561 | 8.162 | 8.441 | 3,890,023 | +0.25(+3.09%) |
Jul 14, 2009 | 8.066 | 8.218 | 7.898 | 8.188 | 2,686,037 | +0.13(+1.62%) |
Jul 13, 2009 | 7.917 | 8.084 | 7.874 | 8.058 | 3,214,929 | +0.15(+1.88%) |
Jul 10, 2009 | 7.776 | 8.098 | 7.776 | 7.909 | 4,024,434 | +0.11(+1.36%) |
Jul 09, 2009 | 7.893 | 7.898 | 7.667 | 7.802 | 7,840,291 | -0.29(-3.59%) |
Jul 08, 2009 | 7.880 | 8.178 | 7.832 | 8.092 | 6,558,785 | +0.31(+3.97%) |
Jul 07, 2009 | 7.903 | 7.933 | 7.720 | 7.784 | 4,844,802 | -0.09(-1.18%) |
Jul 06, 2009 | 7.959 | 8.204 | 7.800 | 7.877 | 4,527,503 | -0.20(-2.50%) |
Jul 02, 2009 | 8.343 | 8.441 | 8.015 | 8.079 | 3,002,649 | -0.36(-4.29%) |
Jul 01, 2009 | 8.580 | 8.785 | 8.423 | 8.441 | 3,458,074 | -0.02(-0.19%) |
Jun 30, 2009 | 8.478 | 8.601 | 8.327 | 8.457 | 2,553,749 | +0.02(+0.25%) |
Jun 29, 2009 | 8.391 | 8.585 | 8.234 | 8.436 | 3,711,999 | +0.06(+0.70%) |
Jun 26, 2009 | 8.287 | 8.465 | 8.255 | 8.377 | 3,933,175 | +0.07(+0.83%) |
Jun 25, 2009 | 8.255 | 8.319 | 8.162 | 8.308 | 4,755,756 | +0.18(+2.19%) |
Jun 24, 2009 | 8.132 | 8.258 | 8.018 | 8.130 | 5,176,534 | +0.06(+0.76%) |
Jun 23, 2009 | 8.178 | 8.271 | 7.991 | 8.069 | 3,935,839 | -0.07(-0.88%) |
Jun 22, 2009 | 8.250 | 8.391 | 8.045 | 8.140 | 4,241,455 | -0.14(-1.74%) |
Jun 19, 2009 | 8.431 | 8.492 | 8.279 | 8.284 | 2,853,532 | -0.05(-0.54%) |
Jun 18, 2009 | 8.367 | 8.476 | 8.226 | 8.329 | 1,905,346 | -0.02(-0.19%) |
Jun 17, 2009 | 8.114 | 8.678 | 8.026 | 8.345 | 6,521,519 | +0.20(+2.52%) |
Jun 16, 2009 | 8.417 | 8.428 | 8.015 | 8.140 | 4,939,062 | -0.19(-2.33%) |
Jun 15, 2009 | 8.532 | 8.532 | 8.226 | 8.335 | 2,865,357 | -0.16(-1.85%) |
Jun 12, 2009 | 8.268 | 8.508 | 8.151 | 8.492 | 4,571,759 | +0.14(+1.69%) |
Jun 11, 2009 | 8.691 | 8.710 | 8.325 | 8.351 | 5,646,508 | -0.31(-3.60%) |
Jun 10, 2009 | 8.984 | 9.093 | 8.455 | 8.662 | 5,251,388 | -0.29(-3.27%) |
Jun 09, 2009 | 8.899 | 9.083 | 8.846 | 8.955 | 2,706,807 | +0.08(+0.93%) |
Jun 08, 2009 | 8.827 | 8.952 | 8.782 | 8.872 | 3,070,831 | +0.00(+0.00%) |
Jun 05, 2009 | 9.285 | 9.381 | 8.633 | 8.872 | 7,248,905 | -0.32(-3.45%) |
Jun 04, 2009 | 9.562 | 9.583 | 9.035 | 9.189 | 7,692,316 | -0.42(-4.35%) |
Jun 03, 2009 | 9.559 | 9.751 | 9.408 | 9.607 | 5,005,884 | +0.05(+0.47%) |
Jun 02, 2009 | 9.730 | 9.871 | 9.447 | 9.562 | 3,628,288 | -0.07(-0.72%) |
Jun 01, 2009 | 9.660 | 9.948 | 9.527 | 9.631 | 6,033,623 | +0.11(+1.12%) |
May 29, 2009 | 9.325 | 9.525 | 9.192 | 9.525 | 2,831,146 | +0.25(+2.70%) |
May 28, 2009 | 9.626 | 9.716 | 9.104 | 9.274 | 3,915,440 | -0.20(-2.08%) |
May 27, 2009 | 9.674 | 9.937 | 9.450 | 9.471 | 3,693,367 | -0.13(-1.39%) |
May 26, 2009 | 9.211 | 9.636 | 9.048 | 9.604 | 4,366,353 | +0.44(+4.79%) |
May 22, 2009 | 9.317 | 9.429 | 9.048 | 9.165 | 4,506,744 | -0.04(-0.40%) |
May 21, 2009 | 9.176 | 9.503 | 8.875 | 9.203 | 7,356,771 | +0.46(+5.30%) |
May 20, 2009 | 8.785 | 9.317 | 8.731 | 8.739 | 4,767,559 | -0.01(-0.09%) |
May 19, 2009 | 8.830 | 8.918 | 8.572 | 8.747 | 3,745,204 | -0.06(-0.70%) |
May 18, 2009 | 8.500 | 8.846 | 8.465 | 8.809 | 3,230,211 | +0.38(+4.52%) |
May 15, 2009 | 8.273 | 8.795 | 8.242 | 8.428 | 3,987,984 | +0.06(+0.67%) |
May 14, 2009 | 8.146 | 8.652 | 8.146 | 8.372 | 3,697,585 | +0.13(+1.55%) |
May 13, 2009 | 8.335 | 8.513 | 8.095 | 8.244 | 4,619,629 | -0.27(-3.16%) |
May 12, 2009 | 8.907 | 9.117 | 8.236 | 8.513 | 7,496,632 | -0.60(-6.55%) |
May 11, 2009 | 8.950 | 9.240 | 8.689 | 9.109 | 3,640,410 | +0.01(+0.12%) |
May 08, 2009 | 9.618 | 9.703 | 8.731 | 9.099 | 5,965,933 | -0.31(-3.26%) |
May 07, 2009 | 10.23 | 10.41 | 8.553 | 9.405 | 9,897,847 | -0.40(-4.12%) |
May 06, 2009 | 10.20 | 10.26 | 9.644 | 9.809 | 5,310,805 | -0.17(-1.65%) |
May 05, 2009 | 10.07 | 10.29 | 9.788 | 9.975 | 4,284,291 | -0.27(-2.60%) |
May 04, 2009 | 10.19 | 10.29 | 10.09 | 10.24 | 3,608,585 | +0.51(+5.28%) |