Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.46 | 15.55 | 15.28 | 15.28 | 5,247,580 | -0.23(-1.46%) |
Apr 29, 2010 | 15.42 | 15.56 | 15.34 | 15.50 | 4,593,031 | +0.15(+0.97%) |
Apr 28, 2010 | 15.40 | 15.53 | 15.07 | 15.36 | 6,372,406 | +0.09(+0.61%) |
Apr 27, 2010 | 15.90 | 15.90 | 15.24 | 15.26 | 57,222 | -0.65(-4.07%) |
Apr 26, 2010 | 15.68 | 16.00 | 15.64 | 15.91 | 5,499,838 | +0.20(+1.24%) |
Apr 23, 2010 | 15.87 | 15.89 | 15.60 | 15.72 | 10,105,572 | -0.13(-0.84%) |
Apr 22, 2010 | 15.67 | 15.87 | 15.54 | 15.85 | 4,925,706 | +0.09(+0.54%) |
Apr 21, 2010 | 15.65 | 15.84 | 15.58 | 15.76 | 19,903 | +0.11(+0.70%) |
Apr 20, 2010 | 15.58 | 15.73 | 15.52 | 15.65 | 8,289 | +0.13(+0.85%) |
Apr 19, 2010 | 15.43 | 15.54 | 15.18 | 15.52 | 4,932,403 | +0.02(+0.10%) |
Apr 16, 2010 | 15.88 | 15.92 | 15.43 | 15.50 | 5,620,276 | -0.41(-2.55%) |
Apr 15, 2010 | 15.76 | 16.04 | 15.61 | 15.91 | 6,749,344 | +0.10(+0.64%) |
Apr 14, 2010 | 15.62 | 15.84 | 15.59 | 15.81 | 5,299,930 | +0.16(+1.00%) |
Apr 13, 2010 | 15.54 | 15.70 | 15.41 | 15.65 | 6,306,907 | +0.05(+0.35%) |
Apr 12, 2010 | 15.42 | 15.68 | 15.37 | 15.60 | 7,991,739 | +0.26(+1.68%) |
Apr 09, 2010 | 15.28 | 15.36 | 15.09 | 15.34 | 7,937,004 | +0.15(+0.98%) |
Apr 08, 2010 | 15.08 | 15.28 | 14.93 | 15.19 | 7,296,888 | +0.19(+1.25%) |
Apr 07, 2010 | 14.79 | 15.09 | 14.75 | 15.01 | 11,432,830 | +0.20(+1.37%) |
Apr 06, 2010 | 14.90 | 14.98 | 14.77 | 14.80 | 9,280,416 | -0.33(-2.17%) |
Apr 05, 2010 | 15.19 | 15.23 | 14.94 | 15.13 | 9,727,020 | -0.08(-0.51%) |
Apr 01, 2010 | 15.00 | 15.21 | 15.21 | 15.21 | 7,748,256 | +0.27(+1.83%) |
Mar 31, 2010 | 14.95 | 15.01 | 14.82 | 14.94 | 5,263,426 | -0.02(-0.10%) |
Mar 30, 2010 | 14.89 | 15.01 | 14.83 | 14.95 | 5,850,345 | +0.06(+0.42%) |
Mar 29, 2010 | 14.63 | 14.89 | 14.53 | 14.89 | 5,770,064 | +0.30(+2.09%) |
Mar 26, 2010 | 14.23 | 14.62 | 14.16 | 14.58 | 8,325,675 | +0.38(+2.69%) |
Mar 25, 2010 | 14.43 | 14.48 | 14.18 | 14.20 | 6,974,877 | -0.18(-1.25%) |
Mar 24, 2010 | 14.37 | 14.45 | 14.32 | 14.38 | 10,468,388 | +0.12(+0.82%) |
Mar 23, 2010 | 14.16 | 14.28 | 14.06 | 14.26 | 5,717,749 | +0.14(+0.99%) |
Mar 22, 2010 | 13.77 | 14.12 | 13.70 | 14.12 | 9,244,147 | +0.30(+2.20%) |
Mar 19, 2010 | 13.71 | 13.90 | 13.69 | 13.82 | 8,491,941 | +0.05(+0.40%) |
Mar 18, 2010 | 13.80 | 13.85 | 13.71 | 13.77 | 4,061,298 | -0.04(-0.28%) |
Mar 17, 2010 | 13.75 | 13.87 | 13.68 | 13.80 | 5,201,280 | +0.03(+0.23%) |
Mar 16, 2010 | 13.54 | 13.79 | 13.48 | 13.77 | 3,163,519 | +0.23(+1.67%) |
Mar 15, 2010 | 13.52 | 13.55 | 13.49 | 13.55 | 4,250,148 | -0.13(-0.97%) |
Mar 12, 2010 | 13.91 | 13.96 | 13.63 | 13.68 | 4,945,384 | -0.16(-1.13%) |
Mar 11, 2010 | 13.74 | 13.84 | 13.58 | 13.84 | 4,192,635 | +0.18(+1.31%) |
Mar 10, 2010 | 13.63 | 13.77 | 13.59 | 13.66 | 5,663,452 | -0.07(-0.51%) |
Mar 09, 2010 | 13.68 | 13.80 | 13.61 | 13.73 | 5,049,256 | -0.02(-0.11%) |
Mar 08, 2010 | 13.47 | 13.75 | 13.34 | 13.74 | 6,013,671 | +0.30(+2.20%) |
Mar 05, 2010 | 13.31 | 13.62 | 13.31 | 13.45 | 10,690,170 | -0.20(-1.49%) |
Mar 04, 2010 | 13.43 | 13.68 | 13.34 | 13.65 | 7,465,085 | +0.22(+1.63%) |
Mar 03, 2010 | 13.70 | 13.71 | 13.40 | 13.43 | 10,076,203 | -0.18(-1.32%) |
Mar 02, 2010 | 13.45 | 13.62 | 13.40 | 13.61 | 7,815,785 | +0.22(+1.63%) |
Mar 01, 2010 | 13.30 | 13.60 | 13.24 | 13.39 | 5,059,438 | +0.10(+0.76%) |
Feb 26, 2010 | 13.24 | 13.31 | 13.14 | 13.29 | 5,157,261 | +0.03(+0.24%) |
Feb 25, 2010 | 12.85 | 13.27 | 12.83 | 13.26 | 8,396,585 | +0.29(+2.23%) |
Feb 24, 2010 | 13.04 | 13.14 | 12.92 | 12.97 | 7,273,815 | -0.06(-0.48%) |
Feb 23, 2010 | 12.95 | 13.07 | 12.85 | 13.03 | 6,916,086 | +0.09(+0.66%) |
Feb 22, 2010 | 13.06 | 13.10 | 12.88 | 12.95 | 8,160,822 | -0.24(-1.83%) |
Feb 19, 2010 | 13.09 | 13.28 | 13.02 | 13.19 | 9,293,098 | +0.04(+0.30%) |
Feb 18, 2010 | 12.87 | 13.15 | 12.83 | 13.15 | 6,074,507 | +0.21(+1.62%) |
Feb 17, 2010 | 12.83 | 12.97 | 12.63 | 12.94 | 9,347,549 | +0.15(+1.16%) |
Feb 16, 2010 | 12.52 | 12.90 | 12.42 | 12.79 | 7,641,913 | +0.31(+2.49%) |
Feb 12, 2010 | 12.36 | 12.48 | 12.48 | 12.48 | 6,348,467 | +0.06(+0.50%) |
Feb 11, 2010 | 12.03 | 12.49 | 11.94 | 12.42 | 9,072,368 | +0.33(+2.77%) |
Feb 10, 2010 | 12.01 | 12.12 | 11.87 | 12.08 | 7,681,991 | +0.09(+0.78%) |
Feb 09, 2010 | 11.80 | 12.08 | 11.76 | 11.99 | 8,846,761 | +0.25(+2.12%) |
Feb 08, 2010 | 11.55 | 11.87 | 11.41 | 11.74 | 12,732,744 | +0.34(+3.00%) |
Feb 05, 2010 | 11.53 | 11.87 | 11.30 | 11.40 | 20,224,626 | +0.51(+4.72%) |
Feb 04, 2010 | 11.08 | 11.08 | 10.81 | 10.88 | 5,909,456 | -0.28(-2.51%) |
Feb 03, 2010 | 11.02 | 11.18 | 10.98 | 11.16 | 3,845,506 | +0.06(+0.56%) |
Feb 02, 2010 | 10.89 | 11.19 | 10.86 | 11.10 | 6,398,030 | +0.26(+2.44%) |
Feb 01, 2010 | 10.76 | 10.88 | 10.73 | 10.84 | 4,302,626 | +0.09(+0.80%) |
Jan 29, 2010 | 10.81 | 10.89 | 10.72 | 10.75 | 6,160,061 | +0.02(+0.22%) |
Jan 28, 2010 | 10.71 | 10.83 | 10.64 | 10.73 | 6,738,752 | +0.01(+0.07%) |
Jan 27, 2010 | 10.88 | 10.91 | 10.67 | 10.72 | 6,988,228 | -0.16(-1.43%) |
Jan 26, 2010 | 10.76 | 10.98 | 10.68 | 10.88 | 5,949,017 | +0.07(+0.65%) |
Jan 25, 2010 | 10.80 | 10.94 | 10.64 | 10.81 | 5,608,007 | +0.09(+0.87%) |
Jan 22, 2010 | 10.86 | 10.91 | 10.69 | 10.71 | 7,538,828 | +0.09(+0.88%) |
Jan 21, 2010 | 10.81 | 10.86 | 10.53 | 10.62 | 8,147,371 | -0.19(-1.80%) |
Jan 20, 2010 | 10.78 | 10.83 | 10.62 | 10.81 | 5,718,034 | -0.07(-0.64%) |
Jan 19, 2010 | 10.78 | 10.94 | 10.68 | 10.88 | 6,033,711 | +0.08(+0.72%) |
Jan 15, 2010 | 10.95 | 10.81 | 10.81 | 10.81 | 7,240,831 | -0.12(-1.07%) |
Jan 14, 2010 | 10.81 | 10.96 | 10.68 | 10.92 | 11,186,290 | +0.57(+5.48%) |
Jan 13, 2010 | 10.11 | 10.43 | 10.08 | 10.36 | 5,013,293 | +0.26(+2.62%) |
Jan 12, 2010 | 10.16 | 10.22 | 10.07 | 10.09 | 4,261,396 | -0.12(-1.14%) |
Jan 11, 2010 | 10.34 | 10.43 | 10.15 | 10.21 | 3,695,985 | -0.14(-1.35%) |
Jan 08, 2010 | 10.34 | 10.40 | 10.21 | 10.35 | 5,140,122 | -0.02(-0.23%) |
Jan 07, 2010 | 10.19 | 10.44 | 10.12 | 10.37 | 7,684,836 | +0.18(+1.76%) |
Jan 06, 2010 | 9.951 | 10.21 | 9.788 | 10.19 | 8,753,296 | +0.49(+5.05%) |
Jan 05, 2010 | 9.500 | 9.714 | 9.500 | 9.702 | 4,859,881 | +0.18(+1.88%) |
Jan 04, 2010 | 9.547 | 9.570 | 9.453 | 9.523 | 4,311,994 | -0.02(-0.24%) |
Dec 31, 2009 | 9.749 | 9.547 | 9.547 | 9.547 | 2,279,813 | -0.18(-1.84%) |
Dec 30, 2009 | 9.764 | 9.788 | 9.679 | 9.726 | 1,829,040 | -0.05(-0.56%) |
Dec 29, 2009 | 9.811 | 9.889 | 9.749 | 9.780 | 1,715,042 | -0.04(-0.40%) |
Dec 28, 2009 | 9.710 | 9.835 | 9.648 | 9.819 | 2,412,195 | +0.14(+1.45%) |
Dec 24, 2009 | 9.562 | 9.687 | 9.539 | 9.679 | 1,723,018 | +0.08(+0.81%) |
Dec 23, 2009 | 9.671 | 9.679 | 9.554 | 9.601 | 2,998,452 | +0.00(+0.00%) |
Dec 22, 2009 | 9.531 | 9.648 | 9.531 | 9.601 | 2,839,390 | +0.05(+0.49%) |
Dec 21, 2009 | 9.461 | 9.632 | 9.461 | 9.554 | 2,627,312 | +0.08(+0.82%) |
Dec 18, 2009 | 9.484 | 9.554 | 9.383 | 9.477 | 4,549,309 | -0.02(-0.16%) |
Dec 17, 2009 | 9.694 | 9.700 | 9.492 | 9.492 | 4,008,921 | -0.21(-2.17%) |
Dec 16, 2009 | 9.757 | 9.811 | 9.679 | 9.702 | 2,549,674 | -0.05(-0.48%) |
Dec 15, 2009 | 9.889 | 9.905 | 9.702 | 9.749 | 2,942,390 | -0.14(-1.42%) |
Dec 14, 2009 | 9.928 | 9.990 | 9.850 | 9.889 | 3,118,599 | +0.05(+0.55%) |
Dec 11, 2009 | 9.889 | 10.01 | 9.827 | 9.835 | 4,609,748 | +0.02(+0.24%) |
Dec 10, 2009 | 9.819 | 9.897 | 9.757 | 9.811 | 5,608,442 | +0.05(+0.56%) |
Dec 09, 2009 | 9.827 | 9.873 | 9.671 | 9.757 | 5,510,967 | -0.03(-0.32%) |
Dec 08, 2009 | 9.912 | 9.951 | 9.749 | 9.788 | 5,646,774 | -0.10(-1.02%) |
Dec 07, 2009 | 9.772 | 9.943 | 9.741 | 9.889 | 7,170,681 | +0.09(+0.87%) |
Dec 04, 2009 | 9.757 | 9.905 | 9.616 | 9.803 | 8,922,150 | +0.12(+1.20%) |
Dec 03, 2009 | 9.438 | 9.749 | 9.438 | 9.687 | 9,142,865 | +0.20(+2.13%) |
Dec 02, 2009 | 9.547 | 9.663 | 9.430 | 9.484 | 7,603,585 | -0.03(-0.33%) |
Dec 01, 2009 | 9.438 | 9.570 | 9.368 | 9.515 | 5,225,219 | +0.16(+1.75%) |
Nov 30, 2009 | 9.554 | 9.554 | 9.290 | 9.352 | 5,667,351 | -0.21(-2.20%) |
Nov 27, 2009 | 9.523 | 9.617 | 9.438 | 9.562 | 3,375,457 | -0.10(-1.05%) |
Nov 25, 2009 | 9.679 | 9.718 | 9.523 | 9.663 | 6,004,229 | -0.18(-1.82%) |
Nov 24, 2009 | 9.975 | 10.02 | 9.586 | 9.842 | 8,173,315 | -0.18(-1.79%) |
Nov 23, 2009 | 9.998 | 10.29 | 9.881 | 10.02 | 6,401,772 | -0.15(-1.45%) |
Nov 20, 2009 | 10.13 | 10.25 | 9.951 | 10.17 | 6,623,420 | +0.00(+0.00%) |
Nov 19, 2009 | 10.28 | 10.43 | 10.02 | 10.17 | 3,975,288 | -0.02(-0.15%) |
Nov 18, 2009 | 10.10 | 10.31 | 10.10 | 10.18 | 3,865,392 | +0.06(+0.61%) |
Nov 17, 2009 | 10.13 | 10.18 | 10.03 | 10.12 | 3,549,967 | -0.02(-0.15%) |
Nov 16, 2009 | 10.08 | 10.23 | 10.06 | 10.14 | 4,048,574 | +0.09(+0.93%) |
Nov 13, 2009 | 10.07 | 10.11 | 9.990 | 10.04 | 6,476,167 | -0.05(-0.46%) |
Nov 12, 2009 | 10.13 | 10.36 | 10.08 | 10.09 | 4,241,336 | -0.05(-0.54%) |
Nov 11, 2009 | 9.866 | 10.38 | 9.866 | 10.15 | 6,135,251 | -0.12(-1.14%) |
Nov 10, 2009 | 10.13 | 10.42 | 10.12 | 10.26 | 5,584,356 | +0.07(+0.69%) |
Nov 09, 2009 | 10.08 | 10.22 | 10.02 | 10.19 | 4,923,045 | +0.18(+1.79%) |
Nov 06, 2009 | 9.842 | 10.08 | 9.764 | 10.01 | 4,664,287 | +0.18(+1.82%) |
Nov 05, 2009 | 9.788 | 9.951 | 9.757 | 9.835 | 5,455,871 | +0.12(+1.20%) |
Nov 04, 2009 | 9.819 | 9.936 | 9.679 | 9.718 | 7,829,480 | -0.09(-0.87%) |
Nov 03, 2009 | 9.827 | 9.936 | 9.710 | 9.803 | 6,405,031 | -0.09(-0.87%) |
Nov 02, 2009 | 9.788 | 9.940 | 9.702 | 9.889 | 6,367,112 | +0.15(+1.52%) |
Oct 30, 2009 | 9.842 | 9.990 | 9.694 | 9.741 | 8,898,385 | -0.42(-4.13%) |
Oct 29, 2009 | 9.749 | 10.17 | 9.663 | 10.16 | 7,123,224 | +0.50(+5.15%) |
Oct 28, 2009 | 9.617 | 9.694 | 9.430 | 9.663 | 6,847,745 | +0.06(+0.65%) |
Oct 27, 2009 | 9.407 | 9.663 | 9.360 | 9.601 | 7,832,292 | +0.23(+2.41%) |
Oct 26, 2009 | 9.453 | 9.609 | 9.337 | 9.375 | 3,935,190 | -0.02(-0.17%) |
Oct 23, 2009 | 9.453 | 9.461 | 9.375 | 9.391 | 3,899,909 | -0.21(-2.19%) |
Oct 22, 2009 | 9.554 | 9.632 | 9.375 | 9.601 | 5,835,646 | +0.09(+0.98%) |
Oct 21, 2009 | 9.492 | 9.687 | 9.422 | 9.508 | 4,675,581 | +0.05(+0.58%) |
Oct 20, 2009 | 9.484 | 9.515 | 9.430 | 9.453 | 5,229,121 | -0.11(-1.14%) |
Oct 19, 2009 | 9.632 | 9.796 | 9.539 | 9.562 | 6,616,862 | -0.09(-0.97%) |
Oct 16, 2009 | 9.539 | 9.757 | 9.422 | 9.656 | 5,696,948 | +0.07(+0.73%) |
Oct 15, 2009 | 9.570 | 9.593 | 9.267 | 9.586 | 7,591,975 | -0.05(-0.48%) |
Oct 14, 2009 | 9.827 | 10.03 | 9.477 | 9.632 | 9,126,431 | -0.24(-2.44%) |
Oct 13, 2009 | 9.866 | 9.943 | 9.803 | 9.873 | 4,036,455 | -0.02(-0.16%) |
Oct 12, 2009 | 9.936 | 10.01 | 9.866 | 9.889 | 2,918,562 | -0.03(-0.31%) |
Oct 09, 2009 | 9.757 | 9.951 | 9.687 | 9.920 | 4,827,079 | +0.19(+2.00%) |
Oct 08, 2009 | 9.702 | 9.772 | 9.562 | 9.726 | 3,425,715 | +0.07(+0.73%) |
Oct 07, 2009 | 9.780 | 9.819 | 9.632 | 9.656 | 2,727,503 | -0.11(-1.12%) |
Oct 06, 2009 | 9.570 | 9.811 | 9.570 | 9.764 | 4,307,073 | +0.16(+1.62%) |
Oct 05, 2009 | 9.554 | 9.671 | 9.321 | 9.609 | 6,216,908 | +0.02(+0.24%) |
Oct 02, 2009 | 9.531 | 9.679 | 9.352 | 9.586 | 4,190,752 | +0.00(+0.00%) |
Oct 01, 2009 | 9.764 | 9.803 | 9.570 | 9.586 | 4,967,634 | -0.24(-2.45%) |
Sep 30, 2009 | 9.780 | 9.858 | 9.609 | 9.827 | 4,878,513 | +0.01(+0.08%) |
Sep 29, 2009 | 9.951 | 10.08 | 9.803 | 9.819 | 3,814,618 | -0.14(-1.41%) |
Sep 28, 2009 | 9.897 | 10.05 | 9.842 | 9.959 | 3,275,500 | +0.09(+0.87%) |
Sep 25, 2009 | 9.912 | 9.975 | 9.780 | 9.873 | 3,296,730 | -0.04(-0.39%) |
Sep 24, 2009 | 10.11 | 10.15 | 9.850 | 9.912 | 3,765,582 | -0.18(-1.77%) |
Sep 23, 2009 | 10.02 | 10.31 | 9.998 | 10.09 | 5,901,728 | +0.08(+0.78%) |
Sep 22, 2009 | 9.959 | 10.04 | 9.873 | 10.01 | 4,299,524 | +0.09(+0.94%) |
Sep 21, 2009 | 9.819 | 9.998 | 9.726 | 9.920 | 4,668,398 | +0.04(+0.39%) |
Sep 18, 2009 | 9.718 | 9.889 | 9.663 | 9.881 | 6,223,069 | +0.25(+2.58%) |
Sep 17, 2009 | 9.772 | 9.897 | 9.578 | 9.632 | 6,032,116 | -0.30(-2.98%) |
Sep 16, 2009 | 10.04 | 10.08 | 9.788 | 9.928 | 7,609,389 | -0.08(-0.78%) |
Sep 15, 2009 | 9.679 | 10.02 | 9.601 | 10.01 | 6,516,691 | +0.32(+3.29%) |
Sep 14, 2009 | 9.671 | 10.01 | 9.477 | 9.687 | 4,455,848 | -0.23(-2.35%) |
Sep 11, 2009 | 9.881 | 10.00 | 9.803 | 9.920 | 4,749,355 | +0.05(+0.47%) |
Sep 10, 2009 | 9.671 | 9.873 | 9.540 | 9.873 | 3,016,071 | +0.17(+1.76%) |
Sep 09, 2009 | 9.694 | 9.780 | 9.601 | 9.702 | 3,200,269 | +0.01(+0.08%) |
Sep 08, 2009 | 9.508 | 9.726 | 9.445 | 9.694 | 3,928,519 | +0.18(+1.88%) |
Sep 04, 2009 | 9.313 | 9.539 | 9.313 | 9.515 | 3,069,681 | +0.19(+2.09%) |
Sep 03, 2009 | 9.344 | 9.399 | 9.126 | 9.321 | 4,090,178 | +0.00(+0.00%) |
Sep 02, 2009 | 8.986 | 9.391 | 8.986 | 9.321 | 5,609,376 | +0.30(+3.28%) |
Sep 01, 2009 | 9.197 | 9.375 | 9.010 | 9.025 | 4,726,344 | -0.30(-3.25%) |
Aug 31, 2009 | 9.142 | 9.337 | 9.049 | 9.329 | 5,869,223 | +0.16(+1.78%) |
Aug 28, 2009 | 9.391 | 9.430 | 9.088 | 9.165 | 4,997,990 | -0.22(-2.32%) |
Aug 27, 2009 | 9.399 | 9.484 | 9.212 | 9.383 | 3,104,247 | -0.03(-0.33%) |
Aug 26, 2009 | 9.453 | 9.469 | 9.352 | 9.414 | 3,043,138 | -0.08(-0.82%) |
Aug 25, 2009 | 9.477 | 9.562 | 9.360 | 9.492 | 5,920,567 | +0.08(+0.83%) |
Aug 24, 2009 | 9.212 | 9.453 | 9.181 | 9.414 | 5,687,147 | +0.22(+2.37%) |
Aug 21, 2009 | 9.212 | 9.282 | 9.041 | 9.197 | 3,364,806 | +0.13(+1.46%) |
Aug 20, 2009 | 8.940 | 9.088 | 8.901 | 9.064 | 3,528,045 | +0.12(+1.30%) |
Aug 19, 2009 | 8.823 | 8.986 | 8.660 | 8.948 | 5,704,164 | +0.02(+0.17%) |
Aug 18, 2009 | 8.660 | 8.971 | 8.621 | 8.932 | 7,911,178 | +0.36(+4.17%) |
Aug 17, 2009 | 8.675 | 8.722 | 8.535 | 8.574 | 5,784,497 | -0.27(-3.08%) |
Aug 14, 2009 | 8.667 | 8.846 | 8.508 | 8.846 | 6,670,551 | +0.23(+2.62%) |
Aug 13, 2009 | 8.714 | 8.730 | 8.535 | 8.621 | 4,848,822 | -0.05(-0.54%) |
Aug 12, 2009 | 8.683 | 8.753 | 8.597 | 8.667 | 6,314,308 | -0.03(-0.36%) |
Aug 11, 2009 | 8.753 | 8.753 | 8.551 | 8.699 | 7,025,353 | -0.02(-0.18%) |
Aug 10, 2009 | 8.706 | 8.769 | 8.582 | 8.714 | 8,788,981 | -0.04(-0.44%) |
Aug 07, 2009 | 8.691 | 8.804 | 8.636 | 8.753 | 7,766,080 | +0.11(+1.26%) |
Aug 06, 2009 | 8.566 | 8.730 | 8.520 | 8.644 | 5,760,266 | +0.12(+1.46%) |
Aug 05, 2009 | 8.488 | 8.590 | 8.372 | 8.520 | 12,214,221 | -0.30(-3.44%) |
Aug 04, 2009 | 8.699 | 8.901 | 8.699 | 8.823 | 9,230,914 | +0.19(+2.25%) |
Aug 03, 2009 | 9.337 | 9.375 | 8.450 | 8.629 | 22,544,564 | -0.26(-2.97%) |
Jul 31, 2009 | 8.722 | 8.963 | 8.636 | 8.893 | 11,448,169 | +0.18(+2.05%) |
Jul 30, 2009 | 8.800 | 8.893 | 8.675 | 8.714 | 7,196,691 | -0.02(-0.27%) |
Jul 29, 2009 | 8.924 | 9.010 | 8.621 | 8.737 | 7,406,596 | -0.23(-2.60%) |
Jul 28, 2009 | 9.002 | 9.142 | 8.878 | 8.971 | 6,502,090 | -0.08(-0.86%) |
Jul 27, 2009 | 9.190 | 9.204 | 9.002 | 9.049 | 5,079,902 | -0.16(-1.77%) |
Jul 24, 2009 | 9.119 | 9.243 | 9.049 | 9.212 | 2,523,978 | +0.06(+0.68%) |
Jul 23, 2009 | 8.963 | 9.298 | 8.901 | 9.150 | 4,975,239 | +0.21(+2.35%) |
Jul 22, 2009 | 8.916 | 9.119 | 8.878 | 8.940 | 6,300,310 | +0.05(+0.52%) |
Jul 21, 2009 | 8.963 | 9.103 | 8.792 | 8.893 | 8,156,616 | -0.03(-0.35%) |
Jul 20, 2009 | 9.337 | 9.492 | 8.574 | 8.924 | 17,416,752 | -0.91(-9.26%) |
Jul 17, 2009 | 10.27 | 10.37 | 9.757 | 9.835 | 6,780,144 | -0.46(-4.46%) |
Jul 16, 2009 | 10.20 | 10.36 | 10.18 | 10.29 | 5,167,524 | +0.08(+0.76%) |
Jul 15, 2009 | 9.920 | 10.23 | 10.01 | 10.22 | 5,068,410 | +0.30(+2.98%) |
Jul 14, 2009 | 9.842 | 10.08 | 9.803 | 9.920 | 6,097,481 | +0.12(+1.19%) |
Jul 13, 2009 | 9.734 | 9.889 | 9.726 | 9.803 | 4,043,669 | +0.16(+1.61%) |
Jul 10, 2009 | 9.430 | 9.656 | 9.192 | 9.648 | 3,538,580 | +0.12(+1.31%) |
Jul 09, 2009 | 9.702 | 9.726 | 9.477 | 9.523 | 4,724,011 | -0.12(-1.21%) |
Jul 08, 2009 | 9.873 | 9.889 | 9.515 | 9.640 | 3,907,805 | -0.21(-2.13%) |
Jul 07, 2009 | 9.928 | 10.15 | 9.835 | 9.850 | 4,690,972 | -0.07(-0.71%) |
Jul 06, 2009 | 9.749 | 9.951 | 9.749 | 9.920 | 5,680,337 | +0.07(+0.71%) |
Jul 02, 2009 | 9.897 | 10.07 | 9.764 | 9.850 | 5,743,100 | -0.19(-1.94%) |
Jul 01, 2009 | 9.570 | 10.17 | 9.492 | 10.04 | 4,864,311 | +0.23(+2.38%) |
Jun 30, 2009 | 9.881 | 10.05 | 9.570 | 9.811 | 8,072,533 | -0.13(-1.33%) |
Jun 29, 2009 | 10.01 | 10.06 | 9.873 | 9.943 | 4,729,768 | -0.05(-0.54%) |
Jun 26, 2009 | 9.710 | 10.10 | 9.617 | 9.998 | 11,480,068 | +0.23(+2.39%) |
Jun 25, 2009 | 9.726 | 9.905 | 9.679 | 9.764 | 10,316,299 | +0.12(+1.29%) |
Jun 24, 2009 | 9.508 | 9.846 | 9.321 | 9.640 | 9,870,993 | +0.30(+3.25%) |
Jun 23, 2009 | 9.422 | 9.508 | 9.298 | 9.337 | 4,701,596 | -0.08(-0.83%) |
Jun 22, 2009 | 9.694 | 9.803 | 9.352 | 9.414 | 7,008,697 | -0.35(-3.59%) |
Jun 19, 2009 | 10.10 | 10.11 | 9.710 | 9.764 | 6,744,368 | -0.36(-3.54%) |
Jun 18, 2009 | 9.936 | 10.20 | 9.912 | 10.12 | 2,867,507 | +0.16(+1.56%) |
Jun 17, 2009 | 9.741 | 10.02 | 9.733 | 9.967 | 4,675,356 | +0.17(+1.75%) |
Jun 16, 2009 | 9.905 | 10.03 | 9.764 | 9.796 | 5,426,329 | -0.06(-0.63%) |
Jun 15, 2009 | 10.04 | 10.06 | 9.796 | 9.858 | 4,234,419 | -0.30(-2.91%) |
Jun 12, 2009 | 10.12 | 10.22 | 10.04 | 10.15 | 2,638,418 | -0.01(-0.08%) |
Jun 11, 2009 | 10.03 | 10.27 | 9.889 | 10.16 | 4,550,004 | +0.20(+2.03%) |
Jun 10, 2009 | 10.29 | 10.34 | 9.835 | 9.959 | 5,963,380 | -0.33(-3.25%) |
Jun 09, 2009 | 10.37 | 10.39 | 10.18 | 10.29 | 4,079,280 | -0.05(-0.53%) |
Jun 08, 2009 | 10.32 | 10.43 | 10.22 | 10.35 | 3,965,225 | +0.02(+0.15%) |
Jun 05, 2009 | 10.81 | 10.85 | 10.25 | 10.33 | 4,386,442 | -0.28(-2.64%) |
Jun 04, 2009 | 10.57 | 10.70 | 10.44 | 10.61 | 5,290,524 | +0.15(+1.41%) |
Jun 03, 2009 | 10.32 | 10.49 | 10.21 | 10.46 | 4,862,929 | +0.07(+0.67%) |
Jun 02, 2009 | 10.32 | 10.50 | 10.29 | 10.39 | 5,181,169 | +0.07(+0.68%) |
Jun 01, 2009 | 10.55 | 10.61 | 10.26 | 10.32 | 7,001,581 | -0.04(-0.38%) |
May 29, 2009 | 10.83 | 10.83 | 10.25 | 10.36 | 7,968,726 | -0.44(-4.03%) |
May 28, 2009 | 11.02 | 11.09 | 10.57 | 10.80 | 6,259,220 | +0.15(+1.39%) |
May 27, 2009 | 10.55 | 10.89 | 10.50 | 10.65 | 7,902,097 | +0.13(+1.26%) |
May 26, 2009 | 10.38 | 10.71 | 10.18 | 10.52 | 6,512,983 | +0.11(+1.05%) |
May 22, 2009 | 10.34 | 10.61 | 10.29 | 10.41 | 3,984,486 | +0.07(+0.68%) |
May 21, 2009 | 10.36 | 10.54 | 10.27 | 10.34 | 5,175,790 | -0.09(-0.90%) |
May 20, 2009 | 10.50 | 10.71 | 10.41 | 10.43 | 7,612,110 | +0.20(+1.98%) |
May 19, 2009 | 10.21 | 10.39 | 10.06 | 10.23 | 5,130,308 | -0.01(-0.08%) |
May 18, 2009 | 9.850 | 10.24 | 9.772 | 10.24 | 4,125,168 | +0.47(+4.78%) |
May 15, 2009 | 9.936 | 10.09 | 9.710 | 9.772 | 4,262,243 | -0.20(-2.03%) |
May 14, 2009 | 9.383 | 10.11 | 9.352 | 9.975 | 8,354,588 | +0.59(+6.30%) |
May 13, 2009 | 9.438 | 9.570 | 9.212 | 9.383 | 5,946,849 | -0.11(-1.15%) |
May 12, 2009 | 9.515 | 9.687 | 9.345 | 9.492 | 5,875,141 | -0.12(-1.21%) |
May 11, 2009 | 9.484 | 9.726 | 9.438 | 9.609 | 3,560,619 | -0.02(-0.24%) |
May 08, 2009 | 9.609 | 9.807 | 9.484 | 9.632 | 7,065,338 | +0.16(+1.64%) |
May 07, 2009 | 9.492 | 9.764 | 9.368 | 9.477 | 6,468,068 | +0.00(+0.00%) |
May 06, 2009 | 9.492 | 9.570 | 9.368 | 9.477 | 6,717,735 | +0.02(+0.25%) |
May 05, 2009 | 9.049 | 9.523 | 8.909 | 9.453 | 8,876,629 | +0.35(+3.85%) |
May 04, 2009 | 9.056 | 9.111 | 8.940 | 9.103 | 8,631,005 | +0.89(+10.80%) |