Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.311 | 9.323 | 9.192 | 9.252 | 8,518,585 | -0.03(-0.32%) |
Apr 29, 2010 | 9.359 | 9.430 | 9.174 | 9.281 | 10,950,309 | -0.02(-0.26%) |
Apr 28, 2010 | 9.305 | 9.490 | 9.269 | 9.305 | 10,348,230 | +0.07(+0.74%) |
Apr 27, 2010 | 9.443 | 9.479 | 9.213 | 9.237 | 13,839,166 | -0.24(-2.49%) |
Apr 26, 2010 | 9.561 | 9.685 | 9.437 | 9.473 | 20,493,756 | +0.08(+0.88%) |
Apr 23, 2010 | 9.443 | 9.479 | 9.349 | 9.390 | 8,525,373 | -0.07(-0.75%) |
Apr 22, 2010 | 9.514 | 9.543 | 9.414 | 9.461 | 9,426,575 | -0.08(-0.87%) |
Apr 21, 2010 | 9.626 | 9.650 | 9.502 | 9.543 | 6,779,061 | -0.06(-0.61%) |
Apr 20, 2010 | 9.502 | 9.617 | 9.449 | 9.603 | 8,535,765 | +0.16(+1.69%) |
Apr 19, 2010 | 9.558 | 9.644 | 9.361 | 9.443 | 14,225,622 | -0.24(-2.44%) |
Apr 16, 2010 | 9.874 | 9.886 | 9.349 | 9.679 | 20,481,862 | -0.15(-1.50%) |
Apr 15, 2010 | 9.774 | 9.868 | 9.762 | 9.827 | 10,086,882 | +0.07(+0.73%) |
Apr 14, 2010 | 9.827 | 9.909 | 9.738 | 9.756 | 8,095,988 | -0.07(-0.72%) |
Apr 13, 2010 | 9.797 | 9.827 | 9.667 | 9.827 | 8,221,963 | +0.03(+0.30%) |
Apr 12, 2010 | 9.774 | 9.803 | 9.697 | 9.797 | 5,655,165 | +0.02(+0.24%) |
Apr 09, 2010 | 9.709 | 9.785 | 9.620 | 9.774 | 10,727,664 | +0.05(+0.55%) |
Apr 08, 2010 | 9.573 | 9.744 | 9.526 | 9.721 | 13,097,740 | +0.18(+1.86%) |
Apr 07, 2010 | 9.408 | 9.644 | 9.290 | 9.543 | 15,239,287 | +0.21(+2.28%) |
Apr 06, 2010 | 9.213 | 9.355 | 9.160 | 9.331 | 12,809,372 | +0.12(+1.28%) |
Apr 05, 2010 | 9.331 | 9.331 | 9.172 | 9.213 | 9,383,618 | -0.05(-0.57%) |
Apr 01, 2010 | 9.242 | 9.266 | 9.266 | 9.266 | 6,830,763 | +0.05(+0.51%) |
Mar 31, 2010 | 9.213 | 9.290 | 9.195 | 9.219 | 9,634,447 | -0.04(-0.45%) |
Mar 30, 2010 | 9.307 | 9.325 | 9.237 | 9.260 | 7,447,947 | -0.04(-0.38%) |
Mar 29, 2010 | 9.319 | 9.319 | 9.207 | 9.296 | 5,245,231 | +0.04(+0.45%) |
Mar 26, 2010 | 9.296 | 9.366 | 9.183 | 9.254 | 11,792,396 | +0.01(+0.06%) |
Mar 25, 2010 | 9.195 | 9.296 | 9.166 | 9.248 | 10,130,115 | +0.08(+0.84%) |
Mar 24, 2010 | 9.284 | 9.296 | 9.154 | 9.172 | 9,240,437 | -0.10(-1.08%) |
Mar 23, 2010 | 9.325 | 9.343 | 9.225 | 9.272 | 6,317,702 | -0.03(-0.32%) |
Mar 22, 2010 | 9.319 | 9.355 | 9.207 | 9.302 | 8,887,926 | -0.02(-0.19%) |
Mar 19, 2010 | 9.361 | 9.437 | 9.201 | 9.319 | 18,496,942 | +0.14(+1.54%) |
Mar 18, 2010 | 9.189 | 9.201 | 9.145 | 9.178 | 5,157,235 | -0.04(-0.38%) |
Mar 17, 2010 | 9.231 | 9.254 | 9.166 | 9.213 | 6,965,999 | +0.03(+0.32%) |
Mar 16, 2010 | 9.189 | 9.225 | 9.148 | 9.183 | 5,556,474 | +0.01(+0.13%) |
Mar 15, 2010 | 9.119 | 9.302 | 9.095 | 9.172 | 8,607,266 | -0.02(-0.26%) |
Mar 12, 2010 | 9.366 | 9.366 | 9.178 | 9.195 | 7,179,329 | -0.09(-0.95%) |
Mar 11, 2010 | 9.148 | 9.290 | 9.148 | 9.284 | 9,843,003 | +0.09(+0.96%) |
Mar 10, 2010 | 9.183 | 9.237 | 9.133 | 9.195 | 6,751,001 | -0.02(-0.18%) |
Mar 09, 2010 | 9.172 | 9.237 | 9.142 | 9.212 | 9,153,324 | -0.02(-0.21%) |
Mar 08, 2010 | 9.124 | 9.242 | 9.124 | 9.231 | 5,114,209 | +0.02(+0.26%) |
Mar 05, 2010 | 9.119 | 9.278 | 8.989 | 9.207 | 8,764,285 | +0.14(+1.56%) |
Mar 04, 2010 | 9.101 | 9.160 | 9.024 | 9.065 | 3,335,127 | -0.05(-0.52%) |
Mar 03, 2010 | 9.237 | 9.254 | 9.048 | 9.113 | 5,566,644 | -0.10(-1.09%) |
Mar 02, 2010 | 9.313 | 9.313 | 9.178 | 9.213 | 5,291,397 | -0.06(-0.64%) |
Mar 01, 2010 | 9.284 | 9.302 | 9.172 | 9.272 | 5,655,368 | -0.02(-0.25%) |
Feb 26, 2010 | 9.296 | 9.309 | 9.166 | 9.296 | 8,045,286 | +0.05(+0.57%) |
Feb 25, 2010 | 9.160 | 9.254 | 9.119 | 9.242 | 4,530,691 | -0.04(-0.45%) |
Feb 24, 2010 | 9.225 | 9.284 | 9.113 | 9.284 | 7,211,188 | +0.14(+1.48%) |
Feb 23, 2010 | 9.284 | 9.343 | 9.142 | 9.148 | 7,992,873 | -0.11(-1.15%) |
Feb 22, 2010 | 9.302 | 9.331 | 9.231 | 9.254 | 7,313,369 | -0.07(-0.76%) |
Feb 19, 2010 | 9.254 | 9.408 | 9.207 | 9.325 | 8,292,502 | +0.14(+1.48%) |
Feb 18, 2010 | 9.366 | 9.408 | 9.178 | 9.189 | 18,023,142 | -0.15(-1.64%) |
Feb 17, 2010 | 9.337 | 9.375 | 9.266 | 9.343 | 4,915,933 | +0.00(+0.00%) |
Feb 16, 2010 | 9.201 | 9.343 | 9.201 | 9.343 | 5,815,077 | +0.14(+1.54%) |
Feb 12, 2010 | 9.119 | 9.201 | 9.201 | 9.201 | 5,987,147 | +0.01(+0.06%) |
Feb 11, 2010 | 9.101 | 9.219 | 9.071 | 9.195 | 3,954,245 | +0.05(+0.52%) |
Feb 10, 2010 | 9.178 | 9.195 | 9.077 | 9.148 | 5,687,630 | -0.01(-0.06%) |
Feb 09, 2010 | 9.071 | 9.213 | 9.036 | 9.154 | 6,121,717 | +0.16(+1.77%) |
Feb 08, 2010 | 8.959 | 9.154 | 8.941 | 8.995 | 6,214,003 | -0.06(-0.72%) |
Feb 05, 2010 | 8.959 | 9.101 | 8.894 | 9.060 | 8,375,093 | +0.09(+1.05%) |
Feb 04, 2010 | 9.201 | 9.201 | 8.953 | 8.965 | 6,702,485 | -0.19(-2.06%) |
Feb 03, 2010 | 9.189 | 9.296 | 9.113 | 9.154 | 5,640,770 | -0.09(-0.96%) |
Feb 02, 2010 | 9.302 | 9.361 | 9.172 | 9.242 | 8,609,808 | -0.06(-0.63%) |
Feb 01, 2010 | 9.514 | 9.543 | 9.254 | 9.302 | 9,791,203 | -0.24(-2.54%) |
Jan 29, 2010 | 9.172 | 9.650 | 9.166 | 9.543 | 16,846,216 | +0.31(+3.39%) |
Jan 28, 2010 | 9.366 | 9.443 | 9.207 | 9.231 | 8,804,873 | -0.10(-1.12%) |
Jan 27, 2010 | 9.306 | 9.406 | 9.213 | 9.335 | 9,654,298 | +0.04(+0.38%) |
Jan 26, 2010 | 9.406 | 9.505 | 9.289 | 9.300 | 5,685,105 | -0.21(-2.21%) |
Jan 25, 2010 | 9.622 | 9.639 | 9.359 | 9.511 | 8,121,278 | +0.07(+0.74%) |
Jan 22, 2010 | 9.645 | 9.856 | 9.353 | 9.441 | 12,158,043 | -0.25(-2.59%) |
Jan 21, 2010 | 9.698 | 9.786 | 9.581 | 9.692 | 7,692,235 | -0.03(-0.30%) |
Jan 20, 2010 | 9.680 | 9.756 | 9.645 | 9.721 | 4,759,926 | -0.01(-0.12%) |
Jan 19, 2010 | 9.750 | 9.821 | 9.692 | 9.733 | 5,074,824 | +0.02(+0.18%) |
Jan 15, 2010 | 9.897 | 9.715 | 9.715 | 9.715 | 5,324,500 | -0.14(-1.42%) |
Jan 14, 2010 | 9.745 | 9.891 | 9.710 | 9.856 | 3,810,219 | +0.09(+0.90%) |
Jan 13, 2010 | 9.745 | 9.821 | 9.675 | 9.768 | 5,519,877 | +0.10(+1.03%) |
Jan 12, 2010 | 9.826 | 9.914 | 9.651 | 9.669 | 6,505,134 | -0.17(-1.72%) |
Jan 11, 2010 | 9.955 | 9.984 | 9.815 | 9.838 | 2,943,530 | -0.10(-1.00%) |
Jan 08, 2010 | 9.850 | 9.938 | 9.821 | 9.938 | 4,178,864 | +0.05(+0.47%) |
Jan 07, 2010 | 9.838 | 9.978 | 9.745 | 9.891 | 5,272,541 | +0.05(+0.48%) |
Jan 06, 2010 | 9.826 | 9.873 | 9.750 | 9.844 | 3,526,866 | -0.01(-0.06%) |
Jan 05, 2010 | 9.791 | 9.867 | 9.680 | 9.850 | 6,095,121 | +0.06(+0.60%) |
Jan 04, 2010 | 9.821 | 9.938 | 9.756 | 9.791 | 5,015,935 | +0.03(+0.30%) |
Dec 31, 2009 | 9.756 | 9.762 | 9.762 | 9.762 | 3,925,332 | -0.05(-0.54%) |
Dec 30, 2009 | 9.768 | 9.821 | 9.710 | 9.815 | 2,730,003 | +0.01(+0.12%) |
Dec 29, 2009 | 9.809 | 9.885 | 9.762 | 9.803 | 3,297,542 | -0.01(-0.06%) |
Dec 28, 2009 | 9.908 | 9.926 | 9.768 | 9.809 | 3,479,771 | -0.09(-0.89%) |
Dec 24, 2009 | 9.879 | 9.897 | 9.809 | 9.897 | 2,178,977 | +0.05(+0.53%) |
Dec 23, 2009 | 9.996 | 10.01 | 9.826 | 9.844 | 5,003,338 | -0.11(-1.12%) |
Dec 22, 2009 | 9.973 | 9.990 | 9.862 | 9.955 | 5,411,096 | +0.02(+0.18%) |
Dec 21, 2009 | 9.897 | 10.03 | 9.774 | 9.938 | 5,005,765 | +0.02(+0.18%) |
Dec 18, 2009 | 9.844 | 9.922 | 9.675 | 9.920 | 11,022,055 | +0.20(+2.04%) |
Dec 17, 2009 | 9.692 | 9.786 | 9.645 | 9.721 | 5,697,256 | -0.01(-0.06%) |
Dec 16, 2009 | 9.721 | 9.786 | 9.593 | 9.727 | 5,575,655 | +0.08(+0.80%) |
Dec 15, 2009 | 9.710 | 9.791 | 9.622 | 9.650 | 5,014,449 | -0.15(-1.50%) |
Dec 14, 2009 | 9.715 | 9.821 | 9.581 | 9.797 | 4,666,817 | +0.15(+1.58%) |
Dec 11, 2009 | 9.634 | 9.704 | 9.581 | 9.645 | 5,510,258 | +0.08(+0.86%) |
Dec 10, 2009 | 9.517 | 9.645 | 9.482 | 9.563 | 3,885,042 | +0.05(+0.55%) |
Dec 09, 2009 | 9.447 | 9.528 | 9.394 | 9.511 | 7,046,550 | +0.09(+0.99%) |
Dec 08, 2009 | 9.341 | 9.473 | 9.300 | 9.417 | 5,416,266 | +0.04(+0.44%) |
Dec 07, 2009 | 9.482 | 9.482 | 9.335 | 9.376 | 4,817,174 | -0.11(-1.17%) |
Dec 04, 2009 | 9.464 | 9.528 | 9.353 | 9.487 | 6,871,711 | +0.13(+1.44%) |
Dec 03, 2009 | 9.499 | 9.575 | 9.353 | 9.353 | 4,873,355 | -0.12(-1.23%) |
Dec 02, 2009 | 9.394 | 9.517 | 9.394 | 9.470 | 5,719,951 | +0.04(+0.37%) |
Dec 01, 2009 | 9.563 | 9.593 | 9.371 | 9.435 | 7,374,457 | -0.09(-0.92%) |
Nov 30, 2009 | 9.622 | 9.645 | 9.464 | 9.523 | 7,312,344 | -0.05(-0.49%) |
Nov 27, 2009 | 9.441 | 9.698 | 9.423 | 9.569 | 3,437,170 | -0.06(-0.67%) |
Nov 25, 2009 | 9.704 | 9.739 | 9.599 | 9.634 | 5,909,173 | +0.02(+0.18%) |
Nov 24, 2009 | 9.482 | 9.721 | 9.371 | 9.616 | 13,555,463 | +0.25(+2.62%) |
Nov 23, 2009 | 9.938 | 10.03 | 9.131 | 9.371 | 32,757,880 | -0.26(-2.67%) |
Nov 20, 2009 | 9.622 | 9.704 | 9.593 | 9.628 | 3,210,255 | +0.00(+0.00%) |
Nov 19, 2009 | 9.675 | 9.750 | 9.587 | 9.628 | 3,634,930 | -0.14(-1.44%) |
Nov 18, 2009 | 9.692 | 9.786 | 9.692 | 9.768 | 2,482,765 | +0.02(+0.18%) |
Nov 17, 2009 | 9.604 | 9.768 | 9.604 | 9.750 | 4,832,492 | +0.08(+0.79%) |
Nov 16, 2009 | 9.558 | 9.768 | 9.523 | 9.675 | 9,414,951 | +0.19(+2.03%) |
Nov 13, 2009 | 9.464 | 9.540 | 9.376 | 9.482 | 4,066,590 | +0.09(+1.00%) |
Nov 12, 2009 | 9.423 | 9.505 | 9.376 | 9.388 | 5,388,823 | -0.06(-0.68%) |
Nov 11, 2009 | 9.429 | 9.540 | 9.365 | 9.452 | 5,310,501 | +0.09(+0.94%) |
Nov 10, 2009 | 9.300 | 9.441 | 9.295 | 9.365 | 4,058,192 | +0.01(+0.06%) |
Nov 09, 2009 | 9.371 | 9.423 | 9.283 | 9.359 | 5,035,668 | +0.06(+0.69%) |
Nov 06, 2009 | 9.283 | 9.353 | 9.219 | 9.295 | 3,963,258 | -0.05(-0.56%) |
Nov 05, 2009 | 9.335 | 9.359 | 9.201 | 9.347 | 4,618,497 | +0.20(+2.17%) |
Nov 04, 2009 | 9.300 | 9.371 | 9.137 | 9.148 | 6,215,035 | -0.09(-1.01%) |
Nov 03, 2009 | 9.300 | 9.318 | 9.183 | 9.242 | 4,619,322 | -0.06(-0.63%) |
Nov 02, 2009 | 9.283 | 9.447 | 9.201 | 9.300 | 8,818,417 | -0.07(-0.75%) |
Oct 30, 2009 | 9.540 | 9.569 | 9.318 | 9.371 | 9,388,204 | -0.20(-2.14%) |
Oct 29, 2009 | 9.528 | 9.604 | 9.476 | 9.575 | 6,224,625 | +0.07(+0.74%) |
Oct 28, 2009 | 9.470 | 9.616 | 9.470 | 9.505 | 6,013,236 | -0.08(-0.85%) |
Oct 27, 2009 | 9.610 | 9.745 | 9.563 | 9.587 | 7,188,306 | -0.03(-0.30%) |
Oct 26, 2009 | 9.710 | 9.756 | 9.575 | 9.616 | 5,650,246 | -0.09(-0.96%) |
Oct 23, 2009 | 9.698 | 9.856 | 9.645 | 9.710 | 6,125,891 | -0.11(-1.13%) |
Oct 22, 2009 | 9.569 | 9.891 | 9.534 | 9.821 | 8,421,903 | +0.18(+1.82%) |
Oct 21, 2009 | 9.704 | 9.815 | 9.622 | 9.645 | 7,969,270 | -0.04(-0.36%) |
Oct 20, 2009 | 9.675 | 9.786 | 9.563 | 9.680 | 9,097,327 | +0.01(+0.06%) |
Oct 19, 2009 | 9.558 | 9.692 | 9.487 | 9.675 | 7,491,774 | +0.23(+2.48%) |
Oct 16, 2009 | 9.143 | 9.651 | 9.131 | 9.441 | 14,189,138 | +0.16(+1.76%) |
Oct 15, 2009 | 9.148 | 9.277 | 9.081 | 9.277 | 10,373,169 | +0.11(+1.21%) |
Oct 14, 2009 | 9.207 | 9.224 | 9.067 | 9.166 | 7,370,659 | +0.03(+0.32%) |
Oct 13, 2009 | 9.090 | 9.143 | 9.049 | 9.137 | 4,662,763 | +0.02(+0.26%) |
Oct 12, 2009 | 9.137 | 9.207 | 9.067 | 9.113 | 4,852,936 | -0.06(-0.64%) |
Oct 09, 2009 | 9.102 | 9.201 | 9.055 | 9.172 | 6,244,659 | +0.12(+1.29%) |
Oct 08, 2009 | 9.119 | 9.179 | 9.049 | 9.055 | 6,356,127 | -0.01(-0.06%) |
Oct 07, 2009 | 8.915 | 9.061 | 8.856 | 9.061 | 6,531,763 | +0.10(+1.11%) |
Oct 06, 2009 | 9.084 | 9.084 | 8.897 | 8.961 | 6,062,238 | -0.05(-0.58%) |
Oct 05, 2009 | 8.973 | 9.031 | 8.915 | 9.014 | 4,181,462 | +0.06(+0.72%) |
Oct 02, 2009 | 9.002 | 9.049 | 8.926 | 8.950 | 6,806,404 | -0.02(-0.26%) |
Oct 01, 2009 | 9.002 | 9.154 | 8.973 | 8.973 | 7,326,645 | -0.12(-1.35%) |
Sep 30, 2009 | 9.143 | 9.283 | 9.031 | 9.096 | 7,906,209 | -0.13(-1.46%) |
Sep 29, 2009 | 9.318 | 9.347 | 9.230 | 9.230 | 4,145,044 | -0.06(-0.63%) |
Sep 28, 2009 | 9.137 | 9.295 | 9.121 | 9.289 | 5,068,576 | +0.13(+1.47%) |
Sep 25, 2009 | 9.160 | 9.213 | 9.090 | 9.154 | 5,224,806 | -0.01(-0.13%) |
Sep 24, 2009 | 9.283 | 9.347 | 9.113 | 9.166 | 3,885,111 | -0.08(-0.82%) |
Sep 23, 2009 | 9.353 | 9.417 | 9.242 | 9.242 | 4,045,487 | -0.13(-1.37%) |
Sep 22, 2009 | 9.359 | 9.435 | 9.271 | 9.371 | 3,265,021 | +0.00(+0.00%) |
Sep 21, 2009 | 9.487 | 9.487 | 9.350 | 9.371 | 3,756,021 | -0.12(-1.23%) |
Sep 18, 2009 | 9.353 | 9.523 | 9.353 | 9.487 | 4,705,111 | +0.05(+0.56%) |
Sep 17, 2009 | 9.429 | 9.552 | 9.394 | 9.435 | 4,712,727 | -0.06(-0.62%) |
Sep 16, 2009 | 9.341 | 9.528 | 9.295 | 9.493 | 9,488,153 | +0.16(+1.75%) |
Sep 15, 2009 | 9.283 | 9.359 | 9.213 | 9.330 | 5,060,182 | +0.04(+0.44%) |
Sep 14, 2009 | 9.224 | 9.306 | 9.113 | 9.289 | 4,904,010 | +0.01(+0.13%) |
Sep 11, 2009 | 9.362 | 9.371 | 9.224 | 9.277 | 3,958,670 | -0.09(-0.94%) |
Sep 10, 2009 | 9.248 | 9.365 | 9.201 | 9.365 | 4,196,888 | +0.08(+0.88%) |
Sep 09, 2009 | 9.271 | 9.324 | 9.201 | 9.283 | 3,510,955 | +0.01(+0.06%) |
Sep 08, 2009 | 9.254 | 9.353 | 9.201 | 9.277 | 4,112,724 | +0.01(+0.06%) |
Sep 04, 2009 | 9.254 | 9.283 | 9.189 | 9.271 | 3,006,786 | +0.02(+0.25%) |
Sep 03, 2009 | 9.154 | 9.265 | 9.113 | 9.248 | 5,030,043 | +0.08(+0.89%) |
Sep 02, 2009 | 9.230 | 9.259 | 9.131 | 9.166 | 6,534,820 | -0.04(-0.38%) |
Sep 01, 2009 | 9.417 | 9.476 | 9.189 | 9.201 | 6,397,034 | -0.19(-2.05%) |
Aug 31, 2009 | 9.394 | 9.487 | 9.330 | 9.394 | 5,479,756 | +0.01(+0.12%) |
Aug 28, 2009 | 9.487 | 9.528 | 9.330 | 9.382 | 3,476,351 | -0.11(-1.11%) |
Aug 27, 2009 | 9.499 | 9.517 | 9.382 | 9.487 | 4,118,600 | -0.01(-0.06%) |
Aug 26, 2009 | 9.470 | 9.604 | 9.435 | 9.493 | 4,486,089 | +0.02(+0.19%) |
Aug 25, 2009 | 9.634 | 9.704 | 9.441 | 9.476 | 4,596,159 | -0.08(-0.80%) |
Aug 24, 2009 | 9.651 | 9.675 | 9.528 | 9.552 | 6,365,500 | -0.01(-0.12%) |
Aug 21, 2009 | 9.552 | 9.651 | 9.411 | 9.563 | 6,343,745 | +0.07(+0.74%) |
Aug 20, 2009 | 9.458 | 9.599 | 9.394 | 9.493 | 7,643,948 | -0.09(-0.92%) |
Aug 19, 2009 | 9.523 | 9.636 | 9.424 | 9.581 | 4,202,398 | +0.01(+0.12%) |
Aug 18, 2009 | 9.739 | 9.745 | 9.511 | 9.569 | 4,591,446 | -0.10(-1.03%) |
Aug 17, 2009 | 9.493 | 9.733 | 9.487 | 9.669 | 6,744,120 | -0.12(-1.25%) |
Aug 14, 2009 | 9.949 | 9.996 | 9.634 | 9.791 | 7,502,876 | -0.15(-1.47%) |
Aug 13, 2009 | 9.879 | 10.02 | 9.803 | 9.938 | 5,701,151 | -0.01(-0.06%) |
Aug 12, 2009 | 9.935 | 9.996 | 9.687 | 9.943 | 8,546,713 | +0.09(+0.95%) |
Aug 11, 2009 | 9.990 | 9.990 | 9.663 | 9.850 | 6,411,031 | -0.13(-1.35%) |
Aug 10, 2009 | 9.902 | 10.06 | 9.902 | 9.984 | 6,735,431 | -0.01(-0.12%) |
Aug 07, 2009 | 9.867 | 10.18 | 9.821 | 9.996 | 8,181,668 | +0.14(+1.42%) |
Aug 06, 2009 | 9.973 | 10.06 | 9.721 | 9.856 | 7,412,224 | -0.13(-1.29%) |
Aug 05, 2009 | 9.809 | 10.00 | 9.715 | 9.984 | 9,200,857 | +0.16(+1.61%) |
Aug 04, 2009 | 9.680 | 9.826 | 9.587 | 9.826 | 5,813,055 | +0.15(+1.57%) |
Aug 03, 2009 | 9.663 | 9.680 | 9.546 | 9.675 | 5,064,046 | +0.18(+1.85%) |
Jul 31, 2009 | 9.622 | 9.651 | 9.452 | 9.499 | 8,041,751 | -0.11(-1.10%) |
Jul 30, 2009 | 9.558 | 9.704 | 9.464 | 9.604 | 7,372,277 | +0.10(+1.05%) |
Jul 29, 2009 | 9.417 | 9.540 | 9.324 | 9.505 | 8,378,569 | +0.02(+0.18%) |
Jul 28, 2009 | 9.482 | 9.563 | 9.359 | 9.487 | 7,638,080 | +0.04(+0.43%) |
Jul 27, 2009 | 9.172 | 9.470 | 9.119 | 9.447 | 10,112,235 | +0.24(+2.60%) |
Jul 24, 2009 | 9.160 | 9.236 | 9.037 | 9.207 | 7,199,960 | -0.05(-0.51%) |
Jul 23, 2009 | 8.985 | 9.259 | 8.920 | 9.254 | 8,186,314 | +0.27(+2.99%) |
Jul 22, 2009 | 8.844 | 9.008 | 8.844 | 8.985 | 5,997,090 | +0.05(+0.52%) |
Jul 21, 2009 | 8.920 | 8.985 | 8.751 | 8.938 | 7,830,063 | +0.03(+0.33%) |
Jul 20, 2009 | 9.014 | 9.072 | 8.856 | 8.909 | 7,443,401 | -0.04(-0.46%) |
Jul 17, 2009 | 9.289 | 9.289 | 8.856 | 8.950 | 16,325,608 | -0.25(-2.73%) |
Jul 16, 2009 | 9.084 | 9.289 | 8.973 | 9.201 | 11,318,717 | +0.13(+1.48%) |
Jul 15, 2009 | 9.061 | 9.090 | 8.979 | 9.067 | 10,315,607 | +0.09(+0.98%) |
Jul 14, 2009 | 9.148 | 9.178 | 8.961 | 8.979 | 6,520,866 | -0.20(-2.23%) |
Jul 13, 2009 | 9.002 | 9.195 | 8.938 | 9.183 | 7,936,668 | +0.30(+3.36%) |
Jul 10, 2009 | 8.792 | 8.979 | 8.792 | 8.885 | 5,462,584 | +0.05(+0.53%) |
Jul 09, 2009 | 8.915 | 8.973 | 8.780 | 8.839 | 5,173,623 | +0.06(+0.73%) |
Jul 08, 2009 | 8.856 | 8.938 | 8.675 | 8.774 | 6,674,846 | -0.08(-0.86%) |
Jul 07, 2009 | 8.944 | 9.067 | 8.844 | 8.850 | 4,953,937 | -0.15(-1.69%) |
Jul 06, 2009 | 8.821 | 9.067 | 8.803 | 9.002 | 6,446,648 | +0.16(+1.85%) |
Jul 02, 2009 | 8.868 | 8.991 | 8.780 | 8.839 | 5,036,525 | -0.08(-0.85%) |
Jul 01, 2009 | 8.739 | 8.950 | 8.716 | 8.915 | 5,254,988 | +0.11(+1.19%) |
Jun 30, 2009 | 8.897 | 8.955 | 8.692 | 8.809 | 8,226,769 | -0.13(-1.50%) |
Jun 29, 2009 | 8.874 | 8.973 | 8.757 | 8.944 | 9,906,283 | +0.15(+1.66%) |
Jun 26, 2009 | 8.768 | 8.909 | 8.716 | 8.798 | 6,497,920 | -0.11(-1.25%) |
Jun 25, 2009 | 8.710 | 8.909 | 8.605 | 8.909 | 5,572,744 | +0.16(+1.87%) |
Jun 24, 2009 | 8.768 | 8.774 | 8.716 | 8.745 | 5,466,669 | +0.01(+0.13%) |
Jun 23, 2009 | 8.786 | 8.926 | 8.710 | 8.733 | 6,440,126 | -0.06(-0.73%) |
Jun 22, 2009 | 8.774 | 8.944 | 8.768 | 8.798 | 8,023,324 | -0.04(-0.40%) |
Jun 19, 2009 | 8.885 | 8.950 | 8.733 | 8.833 | 8,320,059 | -0.05(-0.53%) |
Jun 18, 2009 | 8.844 | 8.915 | 8.815 | 8.880 | 4,474,068 | +0.04(+0.40%) |
Jun 17, 2009 | 8.844 | 8.955 | 8.792 | 8.844 | 5,882,169 | -0.05(-0.53%) |
Jun 16, 2009 | 9.008 | 9.014 | 8.874 | 8.891 | 4,960,771 | -0.06(-0.72%) |
Jun 15, 2009 | 9.014 | 9.084 | 8.950 | 8.955 | 4,257,655 | -0.08(-0.91%) |
Jun 12, 2009 | 9.102 | 9.160 | 8.967 | 9.037 | 4,848,702 | -0.13(-1.47%) |
Jun 11, 2009 | 9.014 | 9.283 | 9.014 | 9.172 | 5,275,335 | +0.11(+1.16%) |
Jun 10, 2009 | 9.166 | 9.172 | 8.961 | 9.067 | 6,500,118 | -0.04(-0.39%) |
Jun 09, 2009 | 9.107 | 9.166 | 9.072 | 9.102 | 4,318,540 | -0.03(-0.32%) |
Jun 08, 2009 | 9.148 | 9.195 | 9.061 | 9.131 | 4,106,505 | +0.01(+0.06%) |
Jun 05, 2009 | 9.347 | 9.406 | 9.090 | 9.125 | 6,733,235 | -0.19(-2.07%) |
Jun 04, 2009 | 9.096 | 9.353 | 9.043 | 9.318 | 8,007,950 | +0.15(+1.66%) |
Jun 03, 2009 | 9.020 | 9.213 | 9.020 | 9.166 | 5,302,206 | +0.09(+0.97%) |
Jun 02, 2009 | 9.037 | 9.213 | 8.996 | 9.078 | 6,573,919 | +0.07(+0.78%) |
Jun 01, 2009 | 9.242 | 9.283 | 8.938 | 9.008 | 13,593,062 | -0.23(-2.47%) |
May 29, 2009 | 9.031 | 9.236 | 8.967 | 9.236 | 6,500,252 | +0.18(+1.94%) |
May 28, 2009 | 9.067 | 9.107 | 8.897 | 9.061 | 8,851,531 | +0.13(+1.44%) |
May 27, 2009 | 9.195 | 9.283 | 8.926 | 8.932 | 6,561,183 | -0.37(-3.96%) |
May 26, 2009 | 8.979 | 9.306 | 8.973 | 9.300 | 7,013,126 | +0.22(+2.38%) |
May 22, 2009 | 8.973 | 9.154 | 8.950 | 9.084 | 6,192,805 | +0.11(+1.24%) |
May 21, 2009 | 9.207 | 9.236 | 8.885 | 8.973 | 8,485,770 | -0.25(-2.72%) |
May 20, 2009 | 9.493 | 9.610 | 9.195 | 9.224 | 8,016,568 | -0.15(-1.62%) |
May 19, 2009 | 9.482 | 9.639 | 9.371 | 9.376 | 5,835,795 | -0.37(-3.78%) |
May 18, 2009 | 9.435 | 9.745 | 9.435 | 9.745 | 6,642,755 | +0.34(+3.60%) |
May 15, 2009 | 9.517 | 9.587 | 9.376 | 9.406 | 6,233,437 | -0.18(-1.89%) |
May 14, 2009 | 9.575 | 9.680 | 9.499 | 9.587 | 6,715,899 | +0.03(+0.31%) |
May 13, 2009 | 9.569 | 9.750 | 9.552 | 9.558 | 10,408,893 | -0.08(-0.85%) |
May 12, 2009 | 9.821 | 9.932 | 9.575 | 9.639 | 12,118,163 | +0.04(+0.43%) |
May 11, 2009 | 10.03 | 10.08 | 9.575 | 9.599 | 18,320,840 | +0.03(+0.31%) |
May 08, 2009 | 9.394 | 9.587 | 9.295 | 9.569 | 8,574,670 | +0.32(+3.41%) |
May 07, 2009 | 9.353 | 9.546 | 9.183 | 9.254 | 9,987,181 | -0.29(-3.06%) |
May 06, 2009 | 9.452 | 9.610 | 9.295 | 9.546 | 8,954,553 | +0.09(+0.93%) |
May 05, 2009 | 9.476 | 9.523 | 9.330 | 9.458 | 9,623,180 | -0.03(-0.31%) |
May 04, 2009 | 9.148 | 9.534 | 9.061 | 9.487 | 8,543,531 | +0.46(+5.12%) |