Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.00 | 12.03 | 11.75 | 11.76 | 10,525,470 | -0.21(-1.79%) |
Apr 29, 2010 | 11.91 | 12.12 | 11.88 | 11.97 | 11,990,410 | +0.17(+1.44%) |
Apr 28, 2010 | 11.85 | 11.94 | 11.70 | 11.80 | 12,282,173 | +0.04(+0.38%) |
Apr 27, 2010 | 12.13 | 12.14 | 11.72 | 11.76 | 15,336,259 | -0.35(-2.87%) |
Apr 26, 2010 | 12.39 | 12.46 | 12.07 | 12.11 | 16,786,460 | -0.35(-2.79%) |
Apr 23, 2010 | 12.02 | 12.46 | 12.00 | 12.45 | 11,017,422 | +0.46(+3.87%) |
Apr 22, 2010 | 12.10 | 12.20 | 11.79 | 11.99 | 13,340,772 | -0.12(-1.03%) |
Apr 21, 2010 | 12.33 | 12.33 | 11.95 | 12.11 | 37,381 | -0.14(-1.17%) |
Apr 20, 2010 | 12.33 | 12.44 | 12.04 | 12.26 | 896 | -0.01(-0.07%) |
Apr 19, 2010 | 12.11 | 12.44 | 12.04 | 12.27 | 17,850,648 | +0.33(+2.77%) |
Apr 16, 2010 | 12.04 | 12.07 | 11.78 | 11.94 | 10,097,078 | -0.14(-1.18%) |
Apr 15, 2010 | 11.98 | 12.10 | 11.92 | 12.08 | 10,730,988 | +0.04(+0.30%) |
Apr 14, 2010 | 11.88 | 12.11 | 11.86 | 12.04 | 8,626,999 | +0.14(+1.20%) |
Apr 13, 2010 | 11.94 | 11.98 | 11.72 | 11.90 | 7,734,993 | -0.01(-0.08%) |
Apr 12, 2010 | 11.90 | 12.02 | 11.83 | 11.91 | 9,627,098 | +0.04(+0.38%) |
Apr 09, 2010 | 11.99 | 11.99 | 11.78 | 11.86 | 11,824,384 | -0.09(-0.75%) |
Apr 08, 2010 | 11.98 | 12.09 | 11.93 | 11.95 | 11,641,007 | +0.09(+0.75%) |
Apr 07, 2010 | 11.96 | 12.02 | 11.76 | 11.86 | 16,712,460 | -0.13(-1.12%) |
Apr 06, 2010 | 11.69 | 12.00 | 11.69 | 12.00 | 11,022,894 | +0.26(+2.20%) |
Apr 05, 2010 | 11.85 | 11.93 | 11.67 | 11.74 | 8,947,734 | -0.04(-0.38%) |
Apr 01, 2010 | 11.93 | 11.78 | 11.78 | 11.78 | 8,773,326 | -0.01(-0.08%) |
Mar 31, 2010 | 11.65 | 11.97 | 11.65 | 11.79 | 9,095,586 | +0.12(+0.99%) |
Mar 30, 2010 | 11.79 | 11.83 | 11.53 | 11.68 | 6,501,565 | -0.08(-0.68%) |
Mar 29, 2010 | 11.69 | 11.83 | 11.68 | 11.76 | 8,036,953 | +0.12(+1.00%) |
Mar 26, 2010 | 11.67 | 11.79 | 11.45 | 11.64 | 10,240,550 | -0.02(-0.15%) |
Mar 25, 2010 | 11.64 | 11.86 | 11.62 | 11.66 | 7,584,788 | +0.06(+0.54%) |
Mar 24, 2010 | 11.62 | 11.69 | 11.45 | 11.60 | 6,497,145 | -0.03(-0.23%) |
Mar 23, 2010 | 11.56 | 11.67 | 11.42 | 11.62 | 6,773,666 | +0.09(+0.77%) |
Mar 22, 2010 | 11.37 | 11.65 | 11.34 | 11.53 | 7,914,628 | +0.11(+0.94%) |
Mar 19, 2010 | 11.68 | 11.78 | 11.36 | 11.43 | 11,667,754 | -0.22(-1.91%) |
Mar 18, 2010 | 11.61 | 11.85 | 11.61 | 11.65 | 7,907,249 | +0.03(+0.23%) |
Mar 17, 2010 | 11.76 | 11.82 | 11.56 | 11.62 | 8,110,668 | -0.13(-1.14%) |
Mar 16, 2010 | 11.61 | 11.90 | 11.61 | 11.76 | 10,346,748 | +0.16(+1.38%) |
Mar 15, 2010 | 11.47 | 11.61 | 11.46 | 11.60 | 11,223,946 | +0.00(+0.00%) |
Mar 12, 2010 | 11.49 | 11.65 | 11.38 | 11.60 | 10,672,510 | +0.14(+1.25%) |
Mar 11, 2010 | 11.37 | 11.54 | 11.29 | 11.45 | 9,763,099 | +0.02(+0.16%) |
Mar 10, 2010 | 11.33 | 11.67 | 11.29 | 11.44 | 12,375,460 | +0.12(+1.10%) |
Mar 09, 2010 | 11.24 | 11.46 | 11.20 | 11.31 | 13,711,851 | +0.12(+1.04%) |
Mar 08, 2010 | 11.31 | 11.45 | 11.15 | 11.20 | 10,927,873 | -0.12(-1.03%) |
Mar 05, 2010 | 11.25 | 11.37 | 11.20 | 11.31 | 11,242,388 | +0.07(+0.64%) |
Mar 04, 2010 | 11.20 | 11.32 | 11.19 | 11.24 | 11,054,481 | +0.04(+0.40%) |
Mar 03, 2010 | 11.29 | 11.36 | 11.20 | 11.20 | 10,875,829 | -0.07(-0.63%) |
Mar 02, 2010 | 11.43 | 11.46 | 11.26 | 11.27 | 9,766,903 | -0.07(-0.59%) |
Mar 01, 2010 | 11.23 | 11.49 | 11.23 | 11.33 | 12,261,667 | +0.12(+1.03%) |
Feb 26, 2010 | 11.06 | 11.33 | 11.06 | 11.22 | 8,955,262 | +0.13(+1.21%) |
Feb 25, 2010 | 11.03 | 11.15 | 10.88 | 11.08 | 7,263,070 | -0.01(-0.08%) |
Feb 24, 2010 | 11.08 | 11.25 | 11.00 | 11.09 | 12,593,283 | +0.04(+0.32%) |
Feb 23, 2010 | 11.16 | 11.24 | 11.00 | 11.06 | 13,449,797 | -0.09(-0.80%) |
Feb 22, 2010 | 11.10 | 11.35 | 11.10 | 11.15 | 11,389,086 | +0.06(+0.56%) |
Feb 19, 2010 | 11.04 | 11.32 | 11.00 | 11.08 | 12,593,558 | -0.01(-0.08%) |
Feb 18, 2010 | 10.97 | 11.14 | 10.96 | 11.09 | 11,152,633 | +0.13(+1.22%) |
Feb 17, 2010 | 11.10 | 11.10 | 10.76 | 10.96 | 9,056,425 | -0.14(-1.29%) |
Feb 16, 2010 | 10.79 | 11.10 | 10.72 | 11.10 | 11,974,163 | +0.37(+3.41%) |
Feb 12, 2010 | 10.60 | 10.74 | 10.74 | 10.74 | 15,521,334 | +0.14(+1.35%) |
Feb 11, 2010 | 10.26 | 10.70 | 10.26 | 10.59 | 16,740,579 | +0.30(+2.95%) |
Feb 10, 2010 | 10.35 | 10.50 | 10.13 | 10.29 | 12,952,647 | -0.10(-0.94%) |
Feb 09, 2010 | 10.12 | 10.57 | 10.12 | 10.39 | 15,247,775 | +0.46(+4.67%) |
Feb 08, 2010 | 10.09 | 10.16 | 9.898 | 9.925 | 8,958,695 | -0.14(-1.42%) |
Feb 05, 2010 | 9.845 | 10.11 | 9.827 | 10.07 | 13,606,584 | +0.23(+2.36%) |
Feb 04, 2010 | 10.15 | 10.28 | 9.836 | 9.836 | 14,144,523 | -0.39(-3.84%) |
Feb 03, 2010 | 10.26 | 10.37 | 10.16 | 10.23 | 9,374,487 | -0.07(-0.69%) |
Feb 02, 2010 | 10.36 | 10.47 | 10.22 | 10.30 | 12,695,901 | +0.01(+0.09%) |
Feb 01, 2010 | 10.14 | 10.38 | 10.08 | 10.29 | 8,614,372 | +0.19(+1.85%) |
Jan 29, 2010 | 10.25 | 10.48 | 10.08 | 10.10 | 12,300,095 | -0.11(-1.05%) |
Jan 28, 2010 | 10.22 | 10.47 | 10.13 | 10.21 | 13,754,791 | +0.05(+0.53%) |
Jan 27, 2010 | 10.34 | 10.34 | 9.791 | 10.16 | 16,163,920 | -0.20(-1.90%) |
Jan 26, 2010 | 9.970 | 10.66 | 9.898 | 10.35 | 13,785,512 | +0.26(+2.56%) |
Jan 25, 2010 | 10.37 | 10.65 | 9.943 | 10.09 | 17,077,674 | -0.32(-3.08%) |
Jan 22, 2010 | 10.50 | 10.67 | 10.28 | 10.42 | 16,044,788 | +0.00(+0.00%) |
Jan 21, 2010 | 10.26 | 10.49 | 9.916 | 10.42 | 26,609,934 | +0.31(+3.09%) |
Jan 20, 2010 | 10.02 | 10.15 | 9.729 | 10.10 | 14,423,557 | +0.03(+0.26%) |
Jan 19, 2010 | 10.04 | 10.25 | 9.996 | 10.08 | 7,516,929 | +0.02(+0.18%) |
Jan 15, 2010 | 10.25 | 10.06 | 10.06 | 10.06 | 7,061,136 | -0.16(-1.57%) |
Jan 14, 2010 | 10.26 | 10.34 | 10.13 | 10.22 | 5,347,556 | -0.06(-0.61%) |
Jan 13, 2010 | 10.09 | 10.38 | 10.04 | 10.28 | 6,502,777 | +0.18(+1.77%) |
Jan 12, 2010 | 10.14 | 10.33 | 10.04 | 10.10 | 6,910,935 | -0.12(-1.13%) |
Jan 11, 2010 | 10.12 | 10.32 | 10.01 | 10.22 | 6,714,014 | +0.12(+1.15%) |
Jan 08, 2010 | 10.29 | 10.38 | 10.01 | 10.10 | 8,853,464 | -0.23(-2.24%) |
Jan 07, 2010 | 10.16 | 10.47 | 10.05 | 10.34 | 11,275,771 | +0.15(+1.49%) |
Jan 06, 2010 | 10.49 | 10.51 | 10.15 | 10.18 | 11,801,438 | -0.31(-2.97%) |
Jan 05, 2010 | 10.03 | 10.51 | 9.987 | 10.50 | 14,976,398 | +0.53(+5.28%) |
Jan 04, 2010 | 10.17 | 10.22 | 9.889 | 9.970 | 10,793,455 | -0.22(-2.19%) |
Dec 31, 2009 | 10.15 | 10.19 | 10.19 | 10.19 | 6,510,191 | +0.04(+0.44%) |
Dec 30, 2009 | 10.16 | 10.17 | 10.04 | 10.15 | 4,721,561 | -0.04(-0.44%) |
Dec 29, 2009 | 10.26 | 10.26 | 10.10 | 10.19 | 4,900,074 | -0.02(-0.17%) |
Dec 28, 2009 | 10.10 | 10.34 | 10.06 | 10.21 | 5,370,469 | -0.09(-0.87%) |
Dec 24, 2009 | 10.36 | 10.44 | 10.18 | 10.30 | 2,606,744 | -0.05(-0.52%) |
Dec 23, 2009 | 10.25 | 10.40 | 10.09 | 10.35 | 6,919,769 | +0.14(+1.40%) |
Dec 22, 2009 | 10.10 | 10.50 | 10.10 | 10.21 | 10,226,905 | +0.12(+1.24%) |
Dec 21, 2009 | 10.01 | 10.16 | 9.979 | 10.09 | 9,673,883 | +0.06(+0.62%) |
Dec 18, 2009 | 10.07 | 10.10 | 9.800 | 10.02 | 12,512,226 | -0.04(-0.44%) |
Dec 17, 2009 | 9.880 | 10.16 | 9.854 | 10.07 | 17,357,850 | +0.31(+3.20%) |
Dec 16, 2009 | 9.595 | 10.01 | 9.595 | 9.756 | 11,149,948 | +0.17(+1.77%) |
Dec 15, 2009 | 9.640 | 9.773 | 9.524 | 9.586 | 9,557,323 | -0.14(-1.47%) |
Dec 14, 2009 | 9.604 | 9.747 | 9.551 | 9.729 | 12,495,746 | +0.01(+0.09%) |
Dec 11, 2009 | 9.149 | 9.782 | 9.140 | 9.720 | 16,212,829 | +0.61(+6.65%) |
Dec 10, 2009 | 9.140 | 9.274 | 9.096 | 9.114 | 9,787,626 | -0.01(-0.10%) |
Dec 09, 2009 | 8.989 | 9.131 | 8.864 | 9.123 | 10,594,886 | +0.12(+1.29%) |
Dec 08, 2009 | 9.042 | 9.194 | 8.882 | 9.007 | 11,036,864 | +0.00(+0.00%) |
Dec 07, 2009 | 8.917 | 9.033 | 8.846 | 9.007 | 11,964,322 | -0.12(-1.27%) |
Dec 04, 2009 | 8.570 | 9.158 | 8.570 | 9.123 | 37,026,340 | +0.64(+7.57%) |
Dec 03, 2009 | 8.463 | 8.530 | 8.293 | 8.480 | 9,644,150 | +0.09(+1.06%) |
Dec 02, 2009 | 8.356 | 8.472 | 8.249 | 8.391 | 12,294,622 | +0.05(+0.64%) |
Dec 01, 2009 | 8.258 | 8.373 | 8.115 | 8.338 | 12,577,801 | +0.13(+1.63%) |
Nov 30, 2009 | 8.115 | 8.258 | 7.936 | 8.204 | 12,526,588 | +0.19(+2.34%) |
Nov 27, 2009 | 7.874 | 8.088 | 7.812 | 8.017 | 4,131,417 | -0.10(-1.21%) |
Nov 25, 2009 | 8.043 | 8.186 | 7.945 | 8.115 | 6,208,316 | +0.14(+1.79%) |
Nov 24, 2009 | 8.115 | 8.159 | 7.865 | 7.972 | 7,112,341 | -0.18(-2.19%) |
Nov 23, 2009 | 8.115 | 8.222 | 8.115 | 8.151 | 6,802,468 | +0.12(+1.56%) |
Nov 20, 2009 | 7.910 | 8.115 | 7.883 | 8.026 | 6,223,691 | +0.08(+1.01%) |
Nov 19, 2009 | 8.043 | 8.061 | 7.856 | 7.945 | 4,892,673 | -0.14(-1.76%) |
Nov 18, 2009 | 8.186 | 8.258 | 8.043 | 8.088 | 6,501,763 | -0.08(-0.98%) |
Nov 17, 2009 | 8.311 | 8.329 | 8.168 | 8.168 | 7,814,474 | -0.15(-1.82%) |
Nov 16, 2009 | 8.231 | 8.516 | 8.222 | 8.320 | 10,533,703 | +0.15(+1.86%) |
Nov 13, 2009 | 8.226 | 8.382 | 8.142 | 8.168 | 10,278,385 | +0.10(+1.22%) |
Nov 12, 2009 | 8.391 | 8.391 | 8.061 | 8.070 | 13,388,039 | -0.34(-4.03%) |
Nov 11, 2009 | 8.008 | 8.472 | 8.008 | 8.409 | 17,463,010 | +0.43(+5.36%) |
Nov 10, 2009 | 8.035 | 8.061 | 7.803 | 7.981 | 7,348,381 | -0.10(-1.21%) |
Nov 09, 2009 | 7.829 | 8.097 | 7.758 | 8.079 | 10,974,147 | +0.37(+4.74%) |
Nov 06, 2009 | 7.464 | 7.740 | 7.397 | 7.714 | 15,635,010 | +0.31(+4.22%) |
Nov 05, 2009 | 7.366 | 7.535 | 7.348 | 7.401 | 9,433,017 | +0.09(+1.22%) |
Nov 04, 2009 | 7.410 | 7.544 | 7.268 | 7.312 | 9,325,801 | -0.07(-0.97%) |
Nov 03, 2009 | 7.303 | 7.513 | 7.223 | 7.384 | 8,029,710 | -0.01(-0.12%) |
Nov 02, 2009 | 7.526 | 7.571 | 7.286 | 7.393 | 12,638,122 | -0.10(-1.31%) |
Oct 30, 2009 | 7.526 | 7.642 | 7.393 | 7.491 | 13,775,697 | -0.06(-0.83%) |
Oct 29, 2009 | 7.607 | 7.678 | 7.535 | 7.553 | 9,371,914 | -0.02(-0.24%) |
Oct 28, 2009 | 7.767 | 7.767 | 7.553 | 7.571 | 13,332,636 | -0.14(-1.85%) |
Oct 27, 2009 | 7.838 | 7.928 | 7.660 | 7.714 | 10,140,721 | -0.13(-1.70%) |
Oct 26, 2009 | 7.936 | 8.097 | 7.803 | 7.847 | 11,043,011 | -0.04(-0.45%) |
Oct 23, 2009 | 7.928 | 7.954 | 7.847 | 7.883 | 12,593,976 | -0.10(-1.23%) |
Oct 22, 2009 | 7.963 | 8.106 | 7.794 | 7.981 | 11,137,901 | +0.09(+1.13%) |
Oct 21, 2009 | 8.231 | 8.302 | 7.883 | 7.892 | 13,815,014 | -0.37(-4.43%) |
Oct 20, 2009 | 8.168 | 8.266 | 8.151 | 8.258 | 7,801,605 | +0.06(+0.76%) |
Oct 19, 2009 | 8.035 | 8.231 | 7.999 | 8.195 | 10,895,763 | -0.05(-0.65%) |
Oct 16, 2009 | 8.400 | 8.445 | 8.177 | 8.249 | 12,493,622 | -0.20(-2.32%) |
Oct 15, 2009 | 8.891 | 8.917 | 8.347 | 8.445 | 16,765,088 | -0.51(-5.68%) |
Oct 14, 2009 | 8.641 | 9.007 | 8.579 | 8.953 | 14,011,586 | +0.41(+4.80%) |
Oct 13, 2009 | 8.507 | 8.596 | 8.338 | 8.543 | 5,383,230 | +0.04(+0.42%) |
Oct 12, 2009 | 8.538 | 8.668 | 8.472 | 8.507 | 7,129,352 | -0.06(-0.73%) |
Oct 09, 2009 | 8.659 | 8.677 | 8.195 | 8.570 | 9,098,594 | -0.10(-1.13%) |
Oct 08, 2009 | 8.293 | 8.677 | 8.240 | 8.668 | 12,993,994 | +0.46(+5.65%) |
Oct 07, 2009 | 8.258 | 8.311 | 8.133 | 8.204 | 7,717,127 | +0.04(+0.44%) |
Oct 06, 2009 | 8.124 | 8.284 | 8.026 | 8.168 | 8,765,079 | +0.07(+0.88%) |
Oct 05, 2009 | 7.794 | 8.186 | 7.598 | 8.097 | 12,176,504 | -0.11(-1.30%) |
Oct 02, 2009 | 7.856 | 8.293 | 7.838 | 8.204 | 10,039,958 | +0.19(+2.34%) |
Oct 01, 2009 | 8.516 | 8.516 | 7.999 | 8.017 | 10,508,205 | -0.54(-6.35%) |
Sep 30, 2009 | 8.614 | 8.677 | 8.418 | 8.561 | 7,874,699 | -0.05(-0.62%) |
Sep 29, 2009 | 8.739 | 8.882 | 8.579 | 8.614 | 6,858,481 | -0.16(-1.83%) |
Sep 28, 2009 | 8.677 | 8.793 | 8.605 | 8.775 | 8,007,242 | +0.17(+1.97%) |
Sep 25, 2009 | 8.445 | 8.668 | 8.436 | 8.605 | 8,462,755 | +0.14(+1.69%) |
Sep 24, 2009 | 8.659 | 8.721 | 8.454 | 8.463 | 11,579,217 | -0.17(-1.96%) |
Sep 23, 2009 | 8.766 | 8.810 | 8.552 | 8.632 | 12,819,030 | +0.16(+1.89%) |
Sep 22, 2009 | 8.775 | 8.846 | 8.454 | 8.472 | 8,892,096 | -0.24(-2.76%) |
Sep 21, 2009 | 8.570 | 8.775 | 8.436 | 8.712 | 8,349,303 | +0.08(+0.93%) |
Sep 18, 2009 | 8.784 | 8.793 | 8.512 | 8.632 | 10,169,746 | -0.37(-4.16%) |
Sep 17, 2009 | 8.864 | 9.033 | 8.489 | 9.007 | 13,335,301 | +0.14(+1.61%) |
Sep 16, 2009 | 8.784 | 9.096 | 8.614 | 8.864 | 13,158,481 | +0.21(+2.48%) |
Sep 15, 2009 | 8.480 | 8.793 | 8.365 | 8.650 | 7,192,641 | +0.14(+1.68%) |
Sep 14, 2009 | 8.151 | 8.507 | 8.070 | 8.507 | 6,368,207 | +0.18(+2.14%) |
Sep 11, 2009 | 8.311 | 8.463 | 8.249 | 8.329 | 11,006,714 | +0.08(+0.97%) |
Sep 10, 2009 | 7.829 | 8.249 | 7.812 | 8.249 | 8,848,081 | +0.39(+4.99%) |
Sep 09, 2009 | 7.696 | 7.874 | 7.589 | 7.856 | 7,091,104 | +0.14(+1.85%) |
Sep 08, 2009 | 7.749 | 7.794 | 7.580 | 7.714 | 6,092,046 | +0.04(+0.58%) |
Sep 04, 2009 | 7.500 | 7.678 | 7.250 | 7.669 | 8,198,297 | +0.17(+2.26%) |
Sep 03, 2009 | 7.294 | 7.517 | 7.179 | 7.500 | 11,079,088 | +0.25(+3.44%) |
Sep 02, 2009 | 7.080 | 7.286 | 7.009 | 7.250 | 11,944,346 | +0.10(+1.37%) |
Sep 01, 2009 | 7.294 | 7.428 | 7.054 | 7.152 | 12,009,698 | -0.14(-1.92%) |
Aug 31, 2009 | 7.553 | 7.598 | 7.286 | 7.292 | 9,406,572 | -0.30(-3.91%) |
Aug 28, 2009 | 7.562 | 7.678 | 7.508 | 7.589 | 7,001,079 | +0.05(+0.71%) |
Aug 27, 2009 | 7.714 | 7.722 | 7.401 | 7.535 | 7,631,142 | -0.13(-1.74%) |
Aug 26, 2009 | 7.731 | 7.829 | 7.624 | 7.669 | 8,545,034 | -0.07(-0.92%) |
Aug 25, 2009 | 7.589 | 7.812 | 7.589 | 7.740 | 11,037,652 | +0.19(+2.48%) |
Aug 24, 2009 | 7.821 | 7.919 | 7.544 | 7.553 | 13,875,641 | -0.19(-2.42%) |
Aug 21, 2009 | 7.624 | 7.865 | 7.624 | 7.740 | 17,323,252 | +0.17(+2.24%) |
Aug 20, 2009 | 7.535 | 7.633 | 7.508 | 7.571 | 9,037,017 | +0.03(+0.35%) |
Aug 19, 2009 | 7.598 | 7.678 | 7.419 | 7.544 | 14,764,802 | -0.32(-4.08%) |
Aug 18, 2009 | 7.794 | 7.928 | 7.749 | 7.865 | 15,213,628 | +0.07(+0.91%) |
Aug 17, 2009 | 7.981 | 7.981 | 7.714 | 7.794 | 12,159,058 | -0.30(-3.74%) |
Aug 14, 2009 | 8.115 | 8.124 | 7.865 | 8.097 | 15,951,415 | -0.14(-1.73%) |
Aug 13, 2009 | 8.035 | 8.258 | 7.910 | 8.240 | 8,770,746 | +0.21(+2.55%) |
Aug 12, 2009 | 7.954 | 8.151 | 7.910 | 8.035 | 7,840,312 | +0.09(+1.12%) |
Aug 11, 2009 | 7.945 | 8.061 | 7.812 | 7.945 | 8,488,415 | +0.04(+0.45%) |
Aug 10, 2009 | 8.106 | 8.133 | 7.874 | 7.910 | 8,010,331 | -0.21(-2.63%) |
Aug 07, 2009 | 8.231 | 8.329 | 8.070 | 8.124 | 10,019,384 | -0.04(-0.44%) |
Aug 06, 2009 | 8.061 | 8.195 | 7.821 | 8.159 | 11,460,156 | +0.11(+1.33%) |
Aug 05, 2009 | 7.722 | 8.097 | 7.642 | 8.052 | 11,988,647 | +0.34(+4.39%) |
Aug 04, 2009 | 7.437 | 7.803 | 7.401 | 7.714 | 14,141,516 | +0.27(+3.60%) |
Aug 03, 2009 | 7.116 | 7.473 | 7.000 | 7.446 | 15,597,715 | +0.45(+6.37%) |
Jul 31, 2009 | 6.902 | 7.036 | 6.840 | 7.000 | 8,561,182 | +0.11(+1.55%) |
Jul 30, 2009 | 6.920 | 7.036 | 6.822 | 6.893 | 9,430,573 | +0.05(+0.78%) |
Jul 29, 2009 | 6.635 | 6.875 | 6.608 | 6.840 | 8,415,886 | +0.14(+2.13%) |
Jul 28, 2009 | 6.581 | 6.759 | 6.545 | 6.697 | 7,013,768 | +0.09(+1.35%) |
Jul 27, 2009 | 6.572 | 6.652 | 6.474 | 6.608 | 8,910,108 | -0.04(-0.54%) |
Jul 24, 2009 | 6.269 | 6.733 | 6.269 | 6.643 | 15,118,142 | +0.29(+4.49%) |
Jul 23, 2009 | 6.162 | 6.358 | 6.037 | 6.358 | 9,873,531 | +0.19(+3.03%) |
Jul 22, 2009 | 6.153 | 6.465 | 6.073 | 6.171 | 15,366,349 | +0.04(+0.73%) |
Jul 21, 2009 | 6.554 | 6.554 | 5.894 | 6.126 | 20,640,444 | -0.38(-5.89%) |
Jul 20, 2009 | 6.278 | 6.528 | 6.242 | 6.510 | 9,443,393 | +0.25(+3.99%) |
Jul 17, 2009 | 6.269 | 6.322 | 6.171 | 6.260 | 5,305,040 | -0.04(-0.71%) |
Jul 16, 2009 | 6.287 | 6.322 | 6.108 | 6.305 | 6,211,539 | +0.00(+0.00%) |
Jul 15, 2009 | 6.153 | 6.322 | 6.046 | 6.305 | 6,200,585 | +0.22(+3.67%) |
Jul 14, 2009 | 6.064 | 6.144 | 5.992 | 6.082 | 8,403,298 | +0.02(+0.29%) |
Jul 13, 2009 | 5.984 | 6.073 | 5.966 | 6.064 | 9,125,436 | +0.19(+3.19%) |
Jul 10, 2009 | 5.752 | 5.930 | 5.734 | 5.877 | 7,404,059 | +0.08(+1.38%) |
Jul 09, 2009 | 5.921 | 5.966 | 5.761 | 5.796 | 9,470,044 | -0.10(-1.66%) |
Jul 08, 2009 | 5.805 | 5.975 | 5.752 | 5.894 | 14,664,423 | +0.12(+2.01%) |
Jul 07, 2009 | 5.877 | 5.885 | 5.734 | 5.778 | 8,963,586 | -0.11(-1.82%) |
Jul 06, 2009 | 5.770 | 5.921 | 5.734 | 5.885 | 10,441,507 | +0.09(+1.54%) |
Jul 02, 2009 | 5.841 | 5.877 | 5.707 | 5.796 | 12,450,198 | -0.27(-4.41%) |
Jul 01, 2009 | 6.019 | 6.189 | 6.010 | 6.064 | 8,157,375 | +0.06(+1.04%) |
Jun 30, 2009 | 5.948 | 6.010 | 5.770 | 6.001 | 9,567,957 | +0.05(+0.90%) |
Jun 29, 2009 | 5.885 | 6.001 | 5.796 | 5.948 | 4,670,015 | +0.10(+1.68%) |
Jun 26, 2009 | 5.885 | 5.966 | 5.725 | 5.850 | 10,736,188 | -0.05(-0.91%) |
Jun 25, 2009 | 5.787 | 5.903 | 5.770 | 5.903 | 7,469,965 | +0.28(+4.91%) |
Jun 24, 2009 | 5.627 | 5.707 | 5.547 | 5.627 | 9,316,693 | +0.05(+0.96%) |
Jun 23, 2009 | 5.663 | 5.698 | 5.475 | 5.573 | 10,887,876 | -0.10(-1.73%) |
Jun 22, 2009 | 5.841 | 5.868 | 5.663 | 5.671 | 6,460,574 | -0.25(-4.22%) |
Jun 19, 2009 | 5.966 | 5.984 | 5.841 | 5.921 | 7,787,212 | +0.00(+0.00%) |
Jun 18, 2009 | 5.957 | 5.975 | 5.778 | 5.921 | 10,026,505 | +0.02(+0.30%) |
Jun 17, 2009 | 5.761 | 5.992 | 5.698 | 5.903 | 12,879,703 | +0.17(+2.95%) |
Jun 16, 2009 | 5.796 | 5.903 | 5.707 | 5.734 | 6,657,547 | -0.04(-0.77%) |
Jun 15, 2009 | 5.850 | 5.850 | 5.707 | 5.778 | 8,895,857 | -0.12(-1.97%) |
Jun 12, 2009 | 5.912 | 6.001 | 5.823 | 5.894 | 10,045,395 | -0.03(-0.45%) |
Jun 11, 2009 | 5.930 | 6.073 | 5.841 | 5.921 | 9,959,826 | -0.01(-0.15%) |
Jun 10, 2009 | 6.073 | 6.108 | 5.859 | 5.930 | 8,833,152 | -0.14(-2.35%) |
Jun 09, 2009 | 6.091 | 6.162 | 5.975 | 6.073 | 7,653,980 | -0.01(-0.15%) |
Jun 08, 2009 | 6.108 | 6.135 | 6.046 | 6.082 | 5,745,457 | -0.06(-1.02%) |
Jun 05, 2009 | 6.233 | 6.251 | 6.055 | 6.144 | 11,580,329 | +0.03(+0.44%) |
Jun 04, 2009 | 6.242 | 6.251 | 6.073 | 6.117 | 9,976,109 | -0.10(-1.58%) |
Jun 03, 2009 | 6.233 | 6.296 | 6.117 | 6.215 | 9,171,601 | -0.06(-0.99%) |
Jun 02, 2009 | 6.153 | 6.438 | 6.135 | 6.278 | 14,124,648 | +0.14(+2.33%) |
Jun 01, 2009 | 6.091 | 6.224 | 5.984 | 6.135 | 14,962,260 | +0.12(+2.08%) |
May 29, 2009 | 5.975 | 6.010 | 5.868 | 6.010 | 8,128,240 | +0.06(+1.05%) |
May 28, 2009 | 6.019 | 6.019 | 5.868 | 5.948 | 9,157,620 | +0.06(+1.06%) |
May 27, 2009 | 6.162 | 6.189 | 5.885 | 5.885 | 8,804,373 | -0.28(-4.49%) |
May 26, 2009 | 6.019 | 6.162 | 5.903 | 6.162 | 7,213,242 | +0.19(+3.13%) |
May 22, 2009 | 6.046 | 6.082 | 5.903 | 5.975 | 5,878,982 | -0.05(-0.89%) |
May 21, 2009 | 6.207 | 6.207 | 5.975 | 6.028 | 10,055,930 | -0.15(-2.45%) |
May 20, 2009 | 6.367 | 6.465 | 6.162 | 6.180 | 8,233,264 | -0.13(-2.12%) |
May 19, 2009 | 6.403 | 6.465 | 6.251 | 6.314 | 8,608,762 | -0.04(-0.56%) |
May 18, 2009 | 6.189 | 6.358 | 6.153 | 6.349 | 6,087,316 | +0.21(+3.34%) |
May 15, 2009 | 6.233 | 6.296 | 6.082 | 6.144 | 8,369,734 | -0.05(-0.86%) |
May 14, 2009 | 6.162 | 6.385 | 6.064 | 6.198 | 9,346,905 | +0.04(+0.72%) |
May 13, 2009 | 6.296 | 6.305 | 6.073 | 6.153 | 7,229,272 | -0.21(-3.23%) |
May 12, 2009 | 6.403 | 6.474 | 6.242 | 6.358 | 7,802,245 | -0.03(-0.42%) |
May 11, 2009 | 6.465 | 6.510 | 6.331 | 6.385 | 7,928,005 | -0.18(-2.72%) |
May 08, 2009 | 6.590 | 6.590 | 6.349 | 6.563 | 12,465,514 | +0.15(+2.36%) |
May 07, 2009 | 6.742 | 6.795 | 6.358 | 6.412 | 8,713,015 | -0.29(-4.39%) |
May 06, 2009 | 6.733 | 6.866 | 6.510 | 6.706 | 7,726,211 | +0.06(+0.94%) |
May 05, 2009 | 6.545 | 6.750 | 6.510 | 6.643 | 11,450,168 | +0.06(+0.95%) |
May 04, 2009 | 6.554 | 6.581 | 6.501 | 6.581 | 9,588,401 | +0.29(+4.53%) |