Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.867 | 9.873 | 9.730 | 9.743 | 8,945,188 | -0.18(-1.82%) |
Apr 29, 2010 | 9.861 | 9.948 | 9.848 | 9.923 | 7,944,299 | +0.04(+0.44%) |
Apr 28, 2010 | 9.917 | 9.942 | 9.817 | 9.879 | 9,815,687 | +0.05(+0.51%) |
Apr 27, 2010 | 9.973 | 10.01 | 9.805 | 9.830 | 13,353,199 | -0.27(-2.65%) |
Apr 26, 2010 | 10.10 | 10.15 | 10.08 | 10.10 | 4,610,875 | +0.01(+0.12%) |
Apr 23, 2010 | 10.04 | 10.10 | 9.985 | 10.08 | 6,372,957 | -0.02(-0.19%) |
Apr 22, 2010 | 10.05 | 10.12 | 9.945 | 10.10 | 9,950,804 | -0.02(-0.24%) |
Apr 21, 2010 | 10.12 | 10.14 | 10.05 | 10.13 | 7,723,479 | -0.04(-0.43%) |
Apr 20, 2010 | 10.17 | 10.17 | 10.08 | 10.17 | 6,244,643 | +0.04(+0.37%) |
Apr 19, 2010 | 10.10 | 10.17 | 10.05 | 10.13 | 13,599,461 | -0.02(-0.25%) |
Apr 16, 2010 | 10.24 | 10.27 | 10.08 | 10.16 | 9,269,835 | -0.28(-2.68%) |
Apr 15, 2010 | 10.41 | 10.45 | 10.39 | 10.44 | 4,203,299 | -0.07(-0.65%) |
Apr 14, 2010 | 10.44 | 10.51 | 10.41 | 10.51 | 3,507,684 | +0.11(+1.02%) |
Apr 13, 2010 | 10.38 | 10.41 | 10.33 | 10.40 | 10,179,705 | +0.02(+0.24%) |
Apr 12, 2010 | 10.38 | 10.39 | 10.34 | 10.38 | 4,495,416 | -0.06(-0.54%) |
Apr 09, 2010 | 10.41 | 10.45 | 10.38 | 10.43 | 7,581,497 | +0.11(+1.09%) |
Apr 08, 2010 | 10.28 | 10.36 | 10.25 | 10.32 | 8,570,424 | +0.01(+0.12%) |
Apr 07, 2010 | 10.34 | 10.35 | 10.22 | 10.31 | 20,944,440 | -0.06(-0.60%) |
Apr 06, 2010 | 10.30 | 10.38 | 10.30 | 10.37 | 9,049,363 | -0.02(-0.24%) |
Apr 05, 2010 | 10.33 | 10.43 | 10.33 | 10.40 | 12,509,299 | +0.09(+0.91%) |
Apr 01, 2010 | 10.27 | 10.30 | 10.30 | 10.30 | 7,362,310 | +0.17(+1.66%) |
Mar 31, 2010 | 10.12 | 10.18 | 10.10 | 10.13 | 5,784,059 | -0.14(-1.33%) |
Mar 30, 2010 | 10.27 | 10.32 | 10.21 | 10.27 | 8,423,594 | +0.05(+0.49%) |
Mar 29, 2010 | 10.20 | 10.26 | 10.17 | 10.22 | 4,165,198 | +0.11(+1.05%) |
Mar 26, 2010 | 10.18 | 10.19 | 10.07 | 10.12 | 5,694,733 | +0.16(+1.62%) |
Mar 25, 2010 | 10.04 | 10.09 | 9.954 | 9.954 | 13,052,956 | -0.09(-0.93%) |
Mar 24, 2010 | 10.05 | 10.08 | 10.00 | 10.05 | 6,966,899 | -0.06(-0.62%) |
Mar 23, 2010 | 10.10 | 10.12 | 10.05 | 10.11 | 7,830,472 | +0.04(+0.43%) |
Mar 22, 2010 | 9.998 | 10.11 | 9.970 | 10.07 | 3,777,628 | -0.04(-0.43%) |
Mar 19, 2010 | 10.17 | 10.19 | 10.07 | 10.11 | 3,632,308 | -0.02(-0.18%) |
Mar 18, 2010 | 10.18 | 10.18 | 10.10 | 10.13 | 8,314,922 | -0.04(-0.43%) |
Mar 17, 2010 | 10.18 | 10.25 | 10.15 | 10.17 | 13,026,960 | +0.09(+0.93%) |
Mar 16, 2010 | 10.00 | 10.08 | 9.973 | 10.08 | 17,736,294 | +0.05(+0.50%) |
Mar 15, 2010 | 9.991 | 10.03 | 9.979 | 10.03 | 6,821,617 | +0.04(+0.37%) |
Mar 12, 2010 | 10.04 | 10.08 | 9.966 | 9.991 | 7,535,026 | -0.04(-0.43%) |
Mar 11, 2010 | 10.00 | 10.06 | 9.923 | 10.03 | 16,753,208 | +0.01(+0.06%) |
Mar 10, 2010 | 9.979 | 10.08 | 9.979 | 10.03 | 11,050,598 | +0.03(+0.31%) |
Mar 09, 2010 | 10.00 | 10.08 | 9.960 | 9.998 | 8,775,496 | -0.01(-0.06%) |
Mar 08, 2010 | 9.966 | 10.04 | 9.954 | 10.00 | 20,932,136 | +0.11(+1.13%) |
Mar 05, 2010 | 9.823 | 9.898 | 9.792 | 9.892 | 8,648,553 | +0.15(+1.53%) |
Mar 04, 2010 | 9.743 | 9.771 | 9.693 | 9.743 | 7,151,356 | -0.04(-0.38%) |
Mar 03, 2010 | 9.767 | 9.833 | 9.743 | 9.780 | 25,021,980 | -0.03(-0.32%) |
Mar 02, 2010 | 9.767 | 9.811 | 9.743 | 9.811 | 12,143,712 | +0.11(+1.09%) |
Mar 01, 2010 | 9.687 | 9.749 | 9.680 | 9.705 | 9,760,385 | +0.11(+1.10%) |
Feb 26, 2010 | 9.581 | 9.631 | 9.500 | 9.599 | 4,439,103 | +0.07(+0.72%) |
Feb 25, 2010 | 9.369 | 9.531 | 9.369 | 9.531 | 7,653,221 | -0.02(-0.26%) |
Feb 24, 2010 | 9.512 | 9.599 | 9.481 | 9.556 | 8,767,729 | +0.16(+1.65%) |
Feb 23, 2010 | 9.487 | 9.537 | 9.369 | 9.400 | 11,158,235 | -0.03(-0.33%) |
Feb 22, 2010 | 9.463 | 9.487 | 9.407 | 9.431 | 6,413,532 | +0.01(+0.07%) |
Feb 19, 2010 | 9.363 | 9.450 | 9.351 | 9.425 | 7,821,699 | -0.06(-0.66%) |
Feb 18, 2010 | 9.438 | 9.531 | 9.428 | 9.487 | 5,137,043 | -0.02(-0.26%) |
Feb 17, 2010 | 9.543 | 9.543 | 9.463 | 9.512 | 6,654,153 | +0.02(+0.20%) |
Feb 16, 2010 | 9.413 | 9.531 | 9.369 | 9.494 | 7,736,602 | +0.16(+1.73%) |
Feb 12, 2010 | 9.326 | 9.332 | 9.332 | 9.332 | 12,625,856 | -0.10(-1.06%) |
Feb 11, 2010 | 9.326 | 9.438 | 9.232 | 9.431 | 14,372,432 | +0.17(+1.81%) |
Feb 10, 2010 | 9.307 | 9.326 | 9.176 | 9.263 | 7,767,355 | +0.00(+0.00%) |
Feb 09, 2010 | 9.232 | 9.344 | 9.164 | 9.263 | 16,164,501 | +0.23(+2.55%) |
Feb 08, 2010 | 9.120 | 9.148 | 9.015 | 9.033 | 16,283,360 | -0.03(-0.34%) |
Feb 05, 2010 | 9.040 | 9.102 | 8.896 | 9.064 | 27,640,036 | -0.04(-0.41%) |
Feb 04, 2010 | 9.301 | 9.307 | 9.096 | 9.102 | 20,232,506 | -0.31(-3.30%) |
Feb 03, 2010 | 9.431 | 9.469 | 9.375 | 9.413 | 6,994,176 | -0.04(-0.40%) |
Feb 02, 2010 | 9.357 | 9.475 | 9.295 | 9.450 | 21,426,184 | +0.18(+1.98%) |
Feb 01, 2010 | 9.220 | 9.357 | 9.220 | 9.267 | 16,863,380 | +0.16(+1.81%) |
Jan 29, 2010 | 9.263 | 9.282 | 9.102 | 9.102 | 14,258,211 | -0.03(-0.34%) |
Jan 28, 2010 | 9.239 | 9.245 | 9.058 | 9.133 | 20,160,106 | -0.09(-1.01%) |
Jan 27, 2010 | 9.164 | 9.239 | 9.083 | 9.226 | 17,914,360 | -0.04(-0.47%) |
Jan 26, 2010 | 9.257 | 9.351 | 9.226 | 9.270 | 17,103,264 | -0.09(-0.93%) |
Jan 25, 2010 | 9.431 | 9.463 | 9.357 | 9.357 | 17,038,004 | +0.12(+1.28%) |
Jan 22, 2010 | 9.369 | 9.407 | 9.214 | 9.239 | 15,372,520 | -0.14(-1.53%) |
Jan 21, 2010 | 9.506 | 9.556 | 9.326 | 9.382 | 18,735,262 | -0.29(-2.96%) |
Jan 20, 2010 | 9.724 | 9.724 | 9.599 | 9.668 | 10,142,125 | -0.23(-2.33%) |
Jan 19, 2010 | 9.842 | 9.935 | 9.830 | 9.898 | 10,743,575 | +0.12(+1.27%) |
Jan 15, 2010 | 9.861 | 9.774 | 9.774 | 9.774 | 6,083,313 | -0.13(-1.32%) |
Jan 14, 2010 | 9.879 | 9.911 | 9.849 | 9.904 | 6,549,120 | -0.06(-0.62%) |
Jan 13, 2010 | 9.942 | 9.979 | 9.861 | 9.966 | 11,501,317 | -0.06(-0.62%) |
Jan 12, 2010 | 10.07 | 10.11 | 9.973 | 10.03 | 10,651,325 | -0.11(-1.04%) |
Jan 11, 2010 | 10.16 | 10.18 | 10.08 | 10.13 | 7,843,339 | +0.01(+0.12%) |
Jan 08, 2010 | 10.09 | 10.13 | 10.06 | 10.12 | 7,525,533 | +0.01(+0.06%) |
Jan 07, 2010 | 10.10 | 10.12 | 10.05 | 10.12 | 5,624,608 | +0.00(+0.00%) |
Jan 06, 2010 | 10.11 | 10.14 | 10.05 | 10.12 | 4,959,775 | +0.03(+0.31%) |
Jan 05, 2010 | 10.07 | 10.09 | 10.03 | 10.08 | 7,189,469 | +0.09(+0.93%) |
Jan 04, 2010 | 9.904 | 9.991 | 9.892 | 9.991 | 5,896,587 | +0.25(+2.55%) |
Dec 31, 2009 | 9.855 | 9.743 | 9.743 | 9.743 | 2,788,653 | -0.04(-0.38%) |
Dec 30, 2009 | 9.743 | 9.792 | 9.730 | 9.780 | 6,597,936 | +0.07(+0.77%) |
Dec 29, 2009 | 9.705 | 9.718 | 9.668 | 9.705 | 4,759,654 | +0.06(+0.58%) |
Dec 28, 2009 | 9.705 | 9.711 | 9.624 | 9.649 | 4,342,779 | -0.04(-0.39%) |
Dec 24, 2009 | 9.674 | 9.718 | 9.674 | 9.687 | 4,097,850 | +0.06(+0.58%) |
Dec 23, 2009 | 9.637 | 9.649 | 9.575 | 9.631 | 7,986,105 | +0.11(+1.18%) |
Dec 22, 2009 | 9.531 | 9.568 | 9.494 | 9.519 | 8,481,386 | +0.07(+0.78%) |
Dec 21, 2009 | 9.397 | 9.463 | 9.391 | 9.445 | 5,533,593 | +0.02(+0.26%) |
Dec 18, 2009 | 9.469 | 9.488 | 9.369 | 9.421 | 16,941,204 | -0.06(-0.64%) |
Dec 17, 2009 | 9.530 | 9.530 | 9.469 | 9.482 | 8,913,150 | -0.24(-2.49%) |
Dec 16, 2009 | 9.706 | 9.736 | 9.663 | 9.724 | 6,551,989 | -0.00(-0.00%) |
Dec 15, 2009 | 9.724 | 9.776 | 9.676 | 9.724 | 4,523,717 | -0.08(-0.80%) |
Dec 14, 2009 | 9.815 | 9.830 | 9.785 | 9.803 | 5,295,237 | +0.00(+0.00%) |
Dec 11, 2009 | 9.803 | 9.833 | 9.760 | 9.803 | 3,731,162 | +0.03(+0.31%) |
Dec 10, 2009 | 9.773 | 9.818 | 9.754 | 9.773 | 5,570,900 | -0.01(-0.12%) |
Dec 09, 2009 | 9.754 | 9.803 | 9.694 | 9.785 | 9,298,688 | +0.03(+0.31%) |
Dec 08, 2009 | 9.779 | 9.791 | 9.712 | 9.754 | 7,104,586 | -0.09(-0.92%) |
Dec 07, 2009 | 9.882 | 9.912 | 9.821 | 9.845 | 8,306,381 | -0.07(-0.73%) |
Dec 04, 2009 | 9.991 | 10.03 | 9.839 | 9.918 | 7,721,362 | +0.06(+0.62%) |
Dec 03, 2009 | 9.942 | 9.973 | 9.839 | 9.857 | 7,057,571 | +0.03(+0.31%) |
Dec 02, 2009 | 9.827 | 9.892 | 9.809 | 9.827 | 7,978,876 | +0.02(+0.19%) |
Dec 01, 2009 | 9.803 | 9.863 | 9.791 | 9.809 | 7,455,811 | +0.19(+2.02%) |
Nov 30, 2009 | 9.560 | 9.639 | 9.518 | 9.615 | 26,201,660 | +0.10(+1.08%) |
Nov 27, 2009 | 9.403 | 9.585 | 9.360 | 9.512 | 9,799,350 | -0.23(-2.36%) |
Nov 25, 2009 | 9.688 | 9.748 | 9.682 | 9.742 | 3,683,875 | +0.10(+1.07%) |
Nov 24, 2009 | 9.645 | 9.724 | 9.572 | 9.639 | 8,399,157 | -0.08(-0.87%) |
Nov 23, 2009 | 9.760 | 9.803 | 9.712 | 9.724 | 5,107,044 | +0.11(+1.13%) |
Nov 20, 2009 | 9.566 | 9.621 | 9.560 | 9.615 | 3,239,845 | -0.03(-0.31%) |
Nov 19, 2009 | 9.663 | 9.676 | 9.548 | 9.645 | 5,994,377 | -0.07(-0.75%) |
Nov 18, 2009 | 9.779 | 9.779 | 9.669 | 9.718 | 3,920,184 | -0.12(-1.17%) |
Nov 17, 2009 | 9.809 | 9.857 | 9.760 | 9.833 | 5,523,800 | -0.06(-0.61%) |
Nov 16, 2009 | 9.845 | 9.936 | 9.833 | 9.894 | 6,410,186 | +0.15(+1.49%) |
Nov 13, 2009 | 9.718 | 9.785 | 9.669 | 9.748 | 6,573,190 | +0.06(+0.63%) |
Nov 12, 2009 | 9.742 | 9.797 | 9.633 | 9.688 | 6,437,472 | -0.05(-0.56%) |
Nov 11, 2009 | 9.803 | 9.839 | 9.736 | 9.742 | 7,333,015 | -0.01(-0.06%) |
Nov 10, 2009 | 9.748 | 9.779 | 9.682 | 9.748 | 6,488,789 | -0.09(-0.92%) |
Nov 09, 2009 | 9.730 | 9.851 | 9.700 | 9.839 | 5,249,896 | +0.25(+2.66%) |
Nov 06, 2009 | 9.542 | 9.621 | 9.512 | 9.585 | 6,531,823 | -0.02(-0.25%) |
Nov 05, 2009 | 9.572 | 9.621 | 9.512 | 9.609 | 5,626,060 | +0.08(+0.83%) |
Nov 04, 2009 | 9.591 | 9.645 | 9.494 | 9.530 | 8,091,209 | +0.05(+0.58%) |
Nov 03, 2009 | 9.378 | 9.475 | 9.354 | 9.475 | 8,007,438 | +0.02(+0.19%) |
Nov 02, 2009 | 9.500 | 9.609 | 9.378 | 9.457 | 12,310,785 | +0.04(+0.45%) |
Oct 30, 2009 | 9.627 | 9.651 | 9.366 | 9.415 | 16,244,900 | -0.17(-1.77%) |
Oct 29, 2009 | 9.488 | 9.669 | 9.475 | 9.585 | 13,368,512 | +0.18(+1.87%) |
Oct 28, 2009 | 9.536 | 9.579 | 9.372 | 9.409 | 20,683,470 | -0.25(-2.57%) |
Oct 27, 2009 | 9.718 | 9.748 | 9.621 | 9.657 | 9,068,914 | -0.10(-0.99%) |
Oct 26, 2009 | 9.876 | 9.942 | 9.712 | 9.754 | 7,771,630 | -0.07(-0.68%) |
Oct 23, 2009 | 9.827 | 9.839 | 9.766 | 9.821 | 8,945,898 | -0.11(-1.10%) |
Oct 22, 2009 | 9.882 | 9.967 | 9.802 | 9.930 | 10,339,237 | +0.03(+0.31%) |
Oct 21, 2009 | 9.894 | 10.04 | 9.863 | 9.900 | 11,058,606 | +0.02(+0.25%) |
Oct 20, 2009 | 9.851 | 9.918 | 9.845 | 9.876 | 10,957,416 | +0.14(+1.43%) |
Oct 19, 2009 | 9.694 | 9.785 | 9.651 | 9.736 | 8,623,485 | +0.20(+2.10%) |
Oct 16, 2009 | 9.591 | 9.591 | 9.506 | 9.536 | 6,936,809 | -0.16(-1.63%) |
Oct 15, 2009 | 9.597 | 9.694 | 9.597 | 9.694 | 5,136,269 | +0.00(+0.00%) |
Oct 14, 2009 | 9.682 | 9.736 | 9.639 | 9.694 | 8,413,600 | +0.19(+2.04%) |
Oct 13, 2009 | 9.488 | 9.500 | 9.409 | 9.500 | 7,787,112 | +0.01(+0.06%) |
Oct 12, 2009 | 9.524 | 9.536 | 9.463 | 9.494 | 5,244,973 | -0.05(-0.51%) |
Oct 09, 2009 | 9.500 | 9.548 | 9.488 | 9.542 | 9,872,682 | +0.04(+0.45%) |
Oct 08, 2009 | 9.506 | 9.554 | 9.451 | 9.500 | 9,694,887 | +0.15(+1.62%) |
Oct 07, 2009 | 9.336 | 9.360 | 9.294 | 9.348 | 7,644,712 | +0.08(+0.85%) |
Oct 06, 2009 | 9.251 | 9.336 | 9.215 | 9.269 | 11,619,602 | +0.08(+0.92%) |
Oct 05, 2009 | 9.100 | 9.227 | 9.051 | 9.184 | 10,354,178 | +0.10(+1.13%) |
Oct 02, 2009 | 9.094 | 9.166 | 9.009 | 9.081 | 30,207,952 | -0.07(-0.79%) |
Oct 01, 2009 | 9.366 | 9.397 | 9.148 | 9.154 | 17,056,268 | -0.25(-2.71%) |
Sep 30, 2009 | 9.445 | 9.463 | 9.294 | 9.409 | 8,266,964 | +0.05(+0.58%) |
Sep 29, 2009 | 9.354 | 9.391 | 9.288 | 9.354 | 5,285,331 | +0.00(+0.00%) |
Sep 28, 2009 | 9.239 | 9.360 | 9.227 | 9.354 | 6,925,055 | +0.13(+1.38%) |
Sep 25, 2009 | 9.263 | 9.306 | 9.184 | 9.227 | 7,994,164 | +0.03(+0.33%) |
Sep 24, 2009 | 9.360 | 9.378 | 9.148 | 9.197 | 16,858,746 | -0.20(-2.13%) |
Sep 23, 2009 | 9.469 | 9.542 | 9.397 | 9.397 | 10,493,975 | -0.15(-1.52%) |
Sep 22, 2009 | 9.482 | 9.554 | 9.457 | 9.542 | 10,025,155 | +0.19(+2.08%) |
Sep 21, 2009 | 9.366 | 9.421 | 9.306 | 9.348 | 12,929,152 | -0.08(-0.84%) |
Sep 18, 2009 | 9.469 | 9.488 | 9.378 | 9.427 | 7,299,210 | -0.05(-0.58%) |
Sep 17, 2009 | 9.506 | 9.579 | 9.439 | 9.482 | 8,385,708 | +0.07(+0.72%) |
Sep 16, 2009 | 9.439 | 9.524 | 9.391 | 9.413 | 20,260,286 | +0.09(+0.96%) |
Sep 15, 2009 | 9.257 | 9.330 | 9.215 | 9.324 | 10,295,153 | +0.00(+0.00%) |
Sep 14, 2009 | 9.251 | 9.360 | 9.221 | 9.324 | 6,792,001 | -0.04(-0.45%) |
Sep 11, 2009 | 9.378 | 9.397 | 9.294 | 9.366 | 5,325,154 | -0.01(-0.13%) |
Sep 10, 2009 | 9.324 | 9.391 | 9.257 | 9.378 | 5,473,831 | +0.11(+1.18%) |
Sep 09, 2009 | 9.281 | 9.348 | 9.233 | 9.269 | 5,306,896 | +0.06(+0.66%) |
Sep 08, 2009 | 9.239 | 9.275 | 9.191 | 9.209 | 8,239,425 | +0.19(+2.08%) |
Sep 04, 2009 | 8.978 | 9.075 | 8.918 | 9.021 | 12,820,485 | +0.27(+3.05%) |
Sep 03, 2009 | 8.742 | 8.778 | 8.681 | 8.754 | 8,857,003 | +0.15(+1.69%) |
Sep 02, 2009 | 8.627 | 8.712 | 8.609 | 8.609 | 9,096,786 | +0.00(+0.00%) |
Sep 01, 2009 | 8.699 | 8.809 | 8.566 | 8.609 | 13,907,344 | -0.13(-1.53%) |
Aug 31, 2009 | 8.736 | 8.748 | 8.657 | 8.742 | 11,139,897 | -0.28(-3.09%) |
Aug 28, 2009 | 9.075 | 9.081 | 8.954 | 9.021 | 5,857,874 | -0.07(-0.80%) |
Aug 27, 2009 | 9.087 | 9.094 | 8.942 | 9.094 | 8,532,742 | -0.03(-0.33%) |
Aug 26, 2009 | 9.148 | 9.154 | 9.063 | 9.124 | 4,450,239 | -0.05(-0.53%) |
Aug 25, 2009 | 9.209 | 9.251 | 9.136 | 9.172 | 6,951,009 | -0.02(-0.26%) |
Aug 24, 2009 | 9.227 | 9.263 | 9.142 | 9.197 | 6,716,697 | -0.01(-0.13%) |
Aug 21, 2009 | 9.148 | 9.227 | 9.118 | 9.209 | 4,478,055 | +0.08(+0.93%) |
Aug 20, 2009 | 9.075 | 9.151 | 9.045 | 9.124 | 5,458,342 | +0.13(+1.48%) |
Aug 19, 2009 | 8.869 | 9.027 | 8.839 | 8.990 | 10,970,571 | -0.03(-0.34%) |
Aug 18, 2009 | 8.948 | 9.039 | 8.912 | 9.021 | 10,518,309 | +0.21(+2.34%) |
Aug 17, 2009 | 8.815 | 8.857 | 8.712 | 8.815 | 11,488,963 | -0.32(-3.45%) |
Aug 14, 2009 | 9.227 | 9.239 | 9.027 | 9.130 | 11,365,519 | -0.06(-0.66%) |
Aug 13, 2009 | 9.197 | 9.209 | 9.081 | 9.191 | 5,022,618 | +0.02(+0.26%) |
Aug 12, 2009 | 9.094 | 9.246 | 9.094 | 9.166 | 9,559,987 | +0.07(+0.80%) |
Aug 11, 2009 | 9.178 | 9.203 | 9.027 | 9.094 | 13,001,345 | -0.05(-0.53%) |
Aug 10, 2009 | 9.148 | 9.184 | 9.088 | 9.142 | 6,309,179 | -0.01(-0.13%) |
Aug 07, 2009 | 9.081 | 9.172 | 8.997 | 9.154 | 24,530,694 | -0.04(-0.40%) |
Aug 06, 2009 | 9.239 | 9.269 | 9.045 | 9.191 | 16,941,742 | +0.01(+0.07%) |
Aug 05, 2009 | 9.275 | 9.281 | 9.112 | 9.184 | 8,338,769 | -0.22(-2.32%) |
Aug 04, 2009 | 9.366 | 9.463 | 9.360 | 9.403 | 9,811,632 | -0.18(-1.84%) |
Aug 03, 2009 | 9.524 | 9.591 | 9.475 | 9.579 | 7,575,736 | +0.28(+3.00%) |
Jul 31, 2009 | 9.366 | 9.409 | 9.294 | 9.300 | 6,723,546 | -0.01(-0.13%) |
Jul 30, 2009 | 9.281 | 9.403 | 9.275 | 9.312 | 9,293,660 | +0.24(+2.67%) |
Jul 29, 2009 | 9.124 | 9.154 | 8.981 | 9.069 | 17,533,722 | -0.20(-2.16%) |
Jul 28, 2009 | 9.239 | 9.312 | 9.161 | 9.269 | 6,990,348 | +0.10(+1.06%) |
Jul 27, 2009 | 9.209 | 9.269 | 9.118 | 9.172 | 12,028,095 | +0.02(+0.20%) |
Jul 24, 2009 | 9.106 | 9.184 | 9.069 | 9.154 | 13,588,221 | -0.10(-1.11%) |
Jul 23, 2009 | 9.087 | 9.318 | 9.081 | 9.257 | 15,138,926 | +0.33(+3.74%) |
Jul 22, 2009 | 8.833 | 8.966 | 8.815 | 8.924 | 12,865,980 | -0.02(-0.27%) |
Jul 21, 2009 | 8.954 | 9.027 | 8.815 | 8.948 | 9,042,331 | +0.02(+0.20%) |
Jul 20, 2009 | 8.906 | 8.936 | 8.851 | 8.930 | 8,586,764 | +0.30(+3.44%) |
Jul 17, 2009 | 8.548 | 8.645 | 8.548 | 8.633 | 7,114,720 | +0.13(+1.57%) |
Jul 16, 2009 | 8.402 | 8.548 | 8.378 | 8.499 | 5,827,211 | -0.02(-0.21%) |
Jul 15, 2009 | 8.360 | 8.542 | 8.348 | 8.518 | 5,447,381 | +0.38(+4.69%) |
Jul 14, 2009 | 8.117 | 8.172 | 8.090 | 8.136 | 6,589,766 | +0.12(+1.51%) |
Jul 13, 2009 | 7.929 | 8.063 | 7.923 | 8.014 | 8,564,333 | -0.02(-0.23%) |
Jul 10, 2009 | 8.033 | 8.051 | 7.936 | 8.033 | 5,560,488 | -0.02(-0.30%) |
Jul 09, 2009 | 7.996 | 8.075 | 7.972 | 8.057 | 15,905,643 | +0.13(+1.68%) |
Jul 08, 2009 | 8.008 | 8.057 | 7.851 | 7.923 | 11,323,536 | -0.08(-1.06%) |
Jul 07, 2009 | 8.148 | 8.154 | 7.990 | 8.008 | 6,815,984 | -0.18(-2.22%) |
Jul 06, 2009 | 8.099 | 8.221 | 8.087 | 8.190 | 9,075,092 | +0.10(+1.27%) |
Jul 02, 2009 | 8.108 | 8.154 | 8.039 | 8.087 | 11,144,757 | -0.30(-3.54%) |
Jul 01, 2009 | 8.372 | 8.451 | 8.354 | 8.384 | 16,287,334 | +0.05(+0.66%) |
Jun 30, 2009 | 8.366 | 8.372 | 8.227 | 8.330 | 12,725,822 | -0.21(-2.48%) |
Jun 29, 2009 | 8.451 | 8.542 | 8.433 | 8.542 | 9,967,957 | +0.05(+0.57%) |
Jun 26, 2009 | 8.469 | 8.505 | 8.402 | 8.493 | 14,227,594 | +0.11(+1.30%) |
Jun 25, 2009 | 8.263 | 8.415 | 8.245 | 8.384 | 15,296,480 | +0.23(+2.83%) |
Jun 24, 2009 | 8.099 | 8.233 | 8.081 | 8.154 | 11,308,081 | +0.22(+2.83%) |
Jun 23, 2009 | 7.948 | 7.996 | 7.833 | 7.930 | 8,024,888 | -0.12(-1.43%) |
Jun 22, 2009 | 8.154 | 8.202 | 7.996 | 8.045 | 13,071,159 | -0.12(-1.48%) |
Jun 19, 2009 | 8.257 | 8.257 | 8.145 | 8.166 | 7,973,637 | +0.03(+0.37%) |
Jun 18, 2009 | 8.124 | 8.202 | 8.093 | 8.136 | 5,721,479 | +0.04(+0.45%) |
Jun 17, 2009 | 8.124 | 8.160 | 8.021 | 8.099 | 7,161,004 | +0.01(+0.15%) |
Jun 16, 2009 | 8.311 | 8.324 | 8.087 | 8.087 | 11,786,077 | -0.29(-3.47%) |
Jun 15, 2009 | 8.457 | 8.481 | 8.275 | 8.378 | 10,601,800 | -0.22(-2.61%) |
Jun 12, 2009 | 8.578 | 8.657 | 8.536 | 8.602 | 6,300,524 | -0.08(-0.91%) |
Jun 11, 2009 | 8.596 | 8.784 | 8.596 | 8.681 | 8,211,063 | +0.04(+0.42%) |
Jun 10, 2009 | 8.681 | 8.736 | 8.527 | 8.645 | 11,784,726 | +0.13(+1.57%) |
Jun 09, 2009 | 8.578 | 8.578 | 8.469 | 8.512 | 11,105,249 | -0.18(-2.09%) |
Jun 08, 2009 | 8.602 | 8.748 | 8.548 | 8.693 | 10,124,659 | -0.16(-1.78%) |
Jun 05, 2009 | 8.887 | 8.972 | 8.772 | 8.851 | 8,162,108 | +0.08(+0.97%) |
Jun 04, 2009 | 8.748 | 8.809 | 8.675 | 8.766 | 8,879,706 | +0.13(+1.47%) |
Jun 03, 2009 | 8.760 | 8.778 | 8.512 | 8.639 | 13,613,570 | -0.07(-0.84%) |
Jun 02, 2009 | 8.766 | 8.766 | 8.609 | 8.712 | 12,205,189 | -0.13(-1.51%) |
Jun 01, 2009 | 8.815 | 8.960 | 8.706 | 8.845 | 15,439,858 | +0.25(+2.89%) |
May 29, 2009 | 8.518 | 8.609 | 8.451 | 8.596 | 10,917,601 | +0.28(+3.35%) |
May 28, 2009 | 8.287 | 8.366 | 8.208 | 8.318 | 11,041,492 | +0.08(+1.03%) |
May 27, 2009 | 8.342 | 8.384 | 8.172 | 8.233 | 9,887,814 | +0.08(+0.97%) |
May 26, 2009 | 7.893 | 8.190 | 7.875 | 8.154 | 9,780,304 | +0.39(+5.08%) |
May 22, 2009 | 7.778 | 7.839 | 7.754 | 7.760 | 4,024,970 | +0.02(+0.31%) |
May 21, 2009 | 7.730 | 7.742 | 7.626 | 7.736 | 3,880,239 | -0.15(-1.92%) |
May 20, 2009 | 7.966 | 8.033 | 7.881 | 7.887 | 8,017,905 | -0.07(-0.91%) |
May 19, 2009 | 8.002 | 8.051 | 7.911 | 7.960 | 12,388,997 | -0.02(-0.30%) |
May 18, 2009 | 7.857 | 7.990 | 7.814 | 7.984 | 8,741,403 | +0.39(+5.19%) |
May 15, 2009 | 7.633 | 7.693 | 7.542 | 7.590 | 6,675,322 | +0.02(+0.24%) |
May 14, 2009 | 7.566 | 7.657 | 7.348 | 7.572 | 6,915,196 | -0.01(-0.16%) |
May 13, 2009 | 7.626 | 7.651 | 7.548 | 7.584 | 7,648,180 | -0.07(-0.87%) |
May 12, 2009 | 7.730 | 7.769 | 7.596 | 7.651 | 13,814,162 | -0.01(-0.08%) |
May 11, 2009 | 7.784 | 7.784 | 7.614 | 7.657 | 11,206,439 | -0.30(-3.81%) |
May 08, 2009 | 7.869 | 7.960 | 7.787 | 7.960 | 13,052,097 | +0.22(+2.90%) |
May 07, 2009 | 8.033 | 8.033 | 7.711 | 7.736 | 14,157,877 | -0.18(-2.22%) |
May 06, 2009 | 7.851 | 7.948 | 7.775 | 7.911 | 15,855,830 | +0.27(+3.49%) |
May 05, 2009 | 7.663 | 7.684 | 7.566 | 7.645 | 9,225,734 | -0.10(-1.33%) |
May 04, 2009 | 7.548 | 7.766 | 7.493 | 7.748 | 17,578,844 | +0.48(+6.68%) |