Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.408 | 9.507 | 9.367 | 9.408 | 4,047,753 | -0.09(-0.99%) |
May 27, 2010 | 9.402 | 9.507 | 9.349 | 9.502 | 3,538,738 | +0.23(+2.46%) |
May 26, 2010 | 9.344 | 9.420 | 9.215 | 9.273 | 5,531,698 | -0.02(-0.25%) |
May 25, 2010 | 9.232 | 9.309 | 9.133 | 9.297 | 5,963,609 | -0.10(-1.06%) |
May 24, 2010 | 9.548 | 9.607 | 9.396 | 9.396 | 4,519,293 | -0.18(-1.89%) |
May 21, 2010 | 9.215 | 9.584 | 9.215 | 9.578 | 5,543,480 | +0.18(+1.93%) |
May 20, 2010 | 9.513 | 9.598 | 9.396 | 9.396 | 4,666,438 | -0.45(-4.58%) |
May 19, 2010 | 9.747 | 9.940 | 9.706 | 9.847 | 6,930,872 | +0.05(+0.48%) |
May 18, 2010 | 10.03 | 10.06 | 9.765 | 9.800 | 90,074 | -0.17(-1.70%) |
May 17, 2010 | 9.976 | 10.22 | 9.765 | 9.970 | 5,309,338 | +0.04(+0.41%) |
May 14, 2010 | 9.929 | 10.13 | 9.870 | 9.929 | 4,561,277 | -0.18(-1.74%) |
May 13, 2010 | 10.18 | 10.26 | 10.09 | 10.10 | 5,701,309 | -0.14(-1.37%) |
May 12, 2010 | 10.20 | 10.27 | 10.15 | 10.24 | 8,948,504 | +0.10(+0.98%) |
May 11, 2010 | 10.30 | 10.30 | 10.13 | 10.15 | 11,329,343 | -0.39(-3.67%) |
May 10, 2010 | 10.47 | 10.54 | 10.43 | 10.53 | 5,717,517 | +0.48(+4.77%) |
May 07, 2010 | 10.16 | 10.27 | 9.835 | 10.05 | 11,316,165 | -0.12(-1.21%) |
May 06, 2010 | 10.17 | 10.76 | 9.864 | 10.17 | 2,221 | -0.56(-5.18%) |
May 05, 2010 | 10.82 | 10.91 | 10.67 | 10.73 | 5,395,204 | -0.12(-1.08%) |
May 04, 2010 | 10.98 | 11.03 | 10.79 | 10.85 | 5,331,445 | -0.22(-2.01%) |
May 03, 2010 | 10.73 | 11.11 | 10.71 | 11.07 | 7,173,983 | +0.36(+3.33%) |
Apr 30, 2010 | 11.08 | 11.10 | 10.71 | 10.71 | 7,790,780 | -0.35(-3.17%) |
Apr 29, 2010 | 10.77 | 11.08 | 10.70 | 11.06 | 10,535,013 | +0.33(+3.11%) |
Apr 28, 2010 | 10.56 | 10.83 | 10.54 | 10.73 | 11,083,704 | +0.16(+1.49%) |
Apr 27, 2010 | 10.65 | 10.85 | 10.44 | 10.57 | 12,899,013 | +0.18(+1.75%) |
Apr 26, 2010 | 10.53 | 10.57 | 10.37 | 10.39 | 6,632,774 | -0.18(-1.72%) |
Apr 23, 2010 | 10.30 | 10.58 | 10.20 | 10.57 | 6,646,419 | +0.23(+2.26%) |
Apr 22, 2010 | 10.44 | 10.47 | 10.26 | 10.34 | 6,911,154 | -0.03(-0.28%) |
Apr 21, 2010 | 10.37 | 10.58 | 10.31 | 10.37 | 24,880 | -0.23(-2.15%) |
Apr 20, 2010 | 10.57 | 10.60 | 10.48 | 10.60 | 4,576,462 | +0.06(+0.61%) |
Apr 19, 2010 | 10.50 | 10.57 | 10.41 | 10.53 | 7,175,769 | +0.04(+0.33%) |
Apr 16, 2010 | 10.40 | 10.53 | 10.31 | 10.50 | 10,209,117 | +0.07(+0.67%) |
Apr 15, 2010 | 10.54 | 10.55 | 10.42 | 10.43 | 7,906,352 | -0.11(-1.00%) |
Apr 14, 2010 | 10.72 | 10.77 | 10.51 | 10.53 | 10,229,887 | -0.16(-1.53%) |
Apr 13, 2010 | 10.57 | 10.81 | 10.47 | 10.70 | 11,684,855 | -0.09(-0.87%) |
Apr 12, 2010 | 10.72 | 10.84 | 10.71 | 10.79 | 6,006,989 | +0.06(+0.60%) |
Apr 09, 2010 | 10.71 | 10.74 | 10.61 | 10.72 | 4,351,718 | +0.02(+0.16%) |
Apr 08, 2010 | 10.55 | 10.72 | 10.45 | 10.71 | 5,912,871 | +0.12(+1.11%) |
Apr 07, 2010 | 10.51 | 10.60 | 10.48 | 10.59 | 4,917,860 | +0.05(+0.50%) |
Apr 06, 2010 | 10.58 | 10.58 | 10.47 | 10.54 | 3,953,607 | -0.08(-0.77%) |
Apr 05, 2010 | 10.58 | 10.65 | 10.54 | 10.62 | 3,653,158 | +0.06(+0.55%) |
Apr 01, 2010 | 10.46 | 10.56 | 10.56 | 10.56 | 7,501,615 | +0.15(+1.40%) |
Mar 31, 2010 | 10.43 | 10.46 | 10.33 | 10.41 | 5,661,759 | -0.04(-0.39%) |
Mar 30, 2010 | 10.41 | 10.53 | 10.36 | 10.46 | 5,330,093 | +0.05(+0.51%) |
Mar 29, 2010 | 10.44 | 10.44 | 10.27 | 10.40 | 6,767,950 | +0.06(+0.57%) |
Mar 26, 2010 | 10.30 | 10.36 | 10.20 | 10.34 | 7,230,690 | +0.19(+1.84%) |
Mar 25, 2010 | 10.22 | 10.34 | 10.15 | 10.16 | 5,157,758 | -0.06(-0.57%) |
Mar 24, 2010 | 10.30 | 10.30 | 10.16 | 10.22 | 6,746,310 | -0.09(-0.91%) |
Mar 23, 2010 | 10.09 | 10.33 | 10.06 | 10.31 | 9,104,975 | +0.29(+2.86%) |
Mar 22, 2010 | 9.870 | 10.05 | 9.747 | 10.02 | 7,134,564 | +0.13(+1.30%) |
Mar 19, 2010 | 9.946 | 10.03 | 9.835 | 9.894 | 8,208,642 | -0.05(-0.47%) |
Mar 18, 2010 | 9.870 | 9.958 | 9.829 | 9.940 | 6,834,949 | +0.07(+0.71%) |
Mar 17, 2010 | 9.899 | 9.976 | 9.829 | 9.870 | 7,630,828 | -0.04(-0.41%) |
Mar 16, 2010 | 9.870 | 9.964 | 9.853 | 9.911 | 7,269,974 | +0.06(+0.59%) |
Mar 15, 2010 | 9.777 | 9.888 | 9.765 | 9.853 | 8,921,153 | +0.02(+0.18%) |
Mar 12, 2010 | 9.818 | 9.923 | 9.741 | 9.835 | 9,503,124 | -0.03(-0.30%) |
Mar 11, 2010 | 9.695 | 9.929 | 9.695 | 9.864 | 8,449,268 | +0.17(+1.75%) |
Mar 10, 2010 | 9.765 | 9.777 | 9.607 | 9.695 | 10,238,961 | -0.06(-0.66%) |
Mar 09, 2010 | 9.712 | 9.888 | 9.332 | 9.759 | 17,381,720 | +0.05(+0.54%) |
Mar 08, 2010 | 9.753 | 9.799 | 9.654 | 9.706 | 8,202,973 | +0.03(+0.30%) |
Mar 05, 2010 | 9.753 | 9.857 | 9.637 | 9.677 | 9,029,962 | -0.08(-0.77%) |
Mar 04, 2010 | 9.805 | 9.834 | 9.660 | 9.753 | 9,052,731 | -0.05(-0.53%) |
Mar 03, 2010 | 9.822 | 9.961 | 9.782 | 9.805 | 8,548,303 | +0.02(+0.18%) |
Mar 02, 2010 | 9.996 | 10.07 | 9.701 | 9.788 | 11,183,237 | -0.16(-1.57%) |
Mar 01, 2010 | 10.11 | 10.17 | 9.933 | 9.944 | 6,611,856 | -0.08(-0.75%) |
Feb 26, 2010 | 10.01 | 10.14 | 9.683 | 10.02 | 7,565,853 | -0.03(-0.35%) |
Feb 25, 2010 | 9.904 | 10.06 | 9.764 | 10.05 | 12,263,860 | +0.03(+0.35%) |
Feb 24, 2010 | 9.590 | 10.06 | 9.219 | 10.02 | 55,392,760 | -1.42(-12.42%) |
Feb 23, 2010 | 11.46 | 11.59 | 11.38 | 11.44 | 6,335,224 | -0.25(-2.13%) |
Feb 22, 2010 | 11.81 | 11.99 | 11.53 | 11.69 | 9,542,892 | -0.56(-4.55%) |
Feb 19, 2010 | 12.34 | 12.34 | 12.10 | 12.25 | 4,613,206 | -0.10(-0.85%) |
Feb 18, 2010 | 12.21 | 12.35 | 12.14 | 12.35 | 3,196,644 | +0.15(+1.24%) |
Feb 17, 2010 | 12.07 | 12.20 | 12.04 | 12.20 | 2,693,795 | +0.09(+0.77%) |
Feb 16, 2010 | 12.01 | 12.16 | 12.01 | 12.11 | 4,645,348 | +0.02(+0.14%) |
Feb 12, 2010 | 12.00 | 12.09 | 12.09 | 12.09 | 3,922,175 | +0.04(+0.34%) |
Feb 11, 2010 | 12.00 | 12.11 | 11.87 | 12.05 | 4,469,993 | -0.01(-0.10%) |
Feb 10, 2010 | 12.25 | 12.27 | 12.01 | 12.06 | 4,576,899 | -0.19(-1.51%) |
Feb 09, 2010 | 12.25 | 12.37 | 12.17 | 12.25 | 5,096,129 | +0.07(+0.57%) |
Feb 08, 2010 | 12.09 | 12.25 | 12.08 | 12.18 | 7,408,178 | +0.07(+0.57%) |
Feb 05, 2010 | 12.13 | 12.21 | 11.91 | 12.11 | 7,354,115 | -0.13(-1.04%) |
Feb 04, 2010 | 12.47 | 12.50 | 12.22 | 12.23 | 4,564,236 | -0.33(-2.63%) |
Feb 03, 2010 | 12.55 | 12.66 | 12.48 | 12.56 | 2,968,705 | -0.01(-0.09%) |
Feb 02, 2010 | 12.51 | 12.65 | 12.45 | 12.58 | 5,698,515 | +0.08(+0.67%) |
Feb 01, 2010 | 12.51 | 12.62 | 12.44 | 12.49 | 5,306,694 | +0.01(+0.12%) |
Jan 29, 2010 | 12.64 | 12.76 | 12.47 | 12.48 | 4,460,592 | -0.15(-1.19%) |
Jan 28, 2010 | 12.76 | 12.76 | 12.52 | 12.63 | 5,496,530 | -0.14(-1.09%) |
Jan 27, 2010 | 12.70 | 12.80 | 12.56 | 12.77 | 6,055,791 | +0.17(+1.33%) |
Jan 26, 2010 | 12.83 | 12.84 | 12.58 | 12.60 | 4,560,770 | -0.30(-2.29%) |
Jan 25, 2010 | 12.98 | 13.02 | 12.72 | 12.90 | 4,885,944 | +0.01(+0.09%) |
Jan 22, 2010 | 13.07 | 13.21 | 12.88 | 12.88 | 7,804,293 | -0.26(-1.98%) |
Jan 21, 2010 | 13.33 | 13.47 | 12.97 | 13.14 | 6,276,281 | -0.09(-0.66%) |
Jan 20, 2010 | 13.10 | 13.30 | 13.10 | 13.23 | 4,123,382 | -0.05(-0.39%) |
Jan 19, 2010 | 13.19 | 13.31 | 13.10 | 13.28 | 3,503,302 | +0.11(+0.84%) |
Jan 15, 2010 | 13.34 | 13.17 | 13.17 | 13.17 | 5,876,020 | -0.20(-1.52%) |
Jan 14, 2010 | 13.22 | 13.41 | 13.05 | 13.38 | 7,035,328 | +0.46(+3.59%) |
Jan 13, 2010 | 12.79 | 12.95 | 12.70 | 12.91 | 5,987,659 | +0.17(+1.37%) |
Jan 12, 2010 | 12.66 | 12.77 | 12.62 | 12.74 | 3,060,073 | -0.08(-0.59%) |
Jan 11, 2010 | 12.73 | 12.85 | 12.49 | 12.81 | 4,041,374 | +0.06(+0.45%) |
Jan 08, 2010 | 12.70 | 12.85 | 12.68 | 12.76 | 6,301,864 | +0.05(+0.41%) |
Jan 07, 2010 | 12.66 | 12.88 | 12.64 | 12.70 | 8,381,882 | +0.06(+0.46%) |
Jan 06, 2010 | 12.95 | 13.19 | 12.57 | 12.65 | 11,531,543 | -0.31(-2.37%) |
Jan 05, 2010 | 13.19 | 13.24 | 12.41 | 12.95 | 14,381,490 | -0.19(-1.41%) |
Jan 04, 2010 | 13.16 | 13.29 | 13.10 | 13.14 | 5,204,835 | +0.02(+0.18%) |
Dec 31, 2009 | 13.10 | 13.12 | 13.12 | 13.12 | 4,021,170 | -0.02(-0.13%) |
Dec 30, 2009 | 13.07 | 13.20 | 12.76 | 13.13 | 5,270,418 | +0.09(+0.67%) |
Dec 29, 2009 | 12.96 | 13.10 | 12.73 | 13.05 | 7,230,667 | +0.33(+2.60%) |
Dec 28, 2009 | 12.69 | 12.91 | 12.56 | 12.72 | 5,760,105 | +0.20(+1.57%) |
Dec 24, 2009 | 12.08 | 12.59 | 11.99 | 12.52 | 3,559,237 | +0.44(+3.65%) |
Dec 23, 2009 | 11.93 | 12.12 | 11.85 | 12.08 | 3,388,846 | +0.15(+1.26%) |
Dec 22, 2009 | 11.97 | 11.99 | 11.84 | 11.93 | 2,748,349 | +0.00(+0.00%) |
Dec 21, 2009 | 11.93 | 12.03 | 11.81 | 11.93 | 3,436,141 | +0.08(+0.68%) |
Dec 18, 2009 | 11.72 | 11.87 | 11.71 | 11.85 | 4,683,982 | +0.16(+1.39%) |
Dec 17, 2009 | 11.93 | 11.97 | 11.68 | 11.68 | 4,230,727 | -0.51(-4.18%) |
Dec 16, 2009 | 12.26 | 12.26 | 12.02 | 12.19 | 5,596,592 | +0.03(+0.29%) |
Dec 15, 2009 | 12.15 | 12.22 | 12.04 | 12.16 | 6,026,621 | -0.05(-0.38%) |
Dec 14, 2009 | 12.13 | 12.22 | 12.12 | 12.21 | 5,404,727 | +0.25(+2.09%) |
Dec 11, 2009 | 11.60 | 12.04 | 11.53 | 11.96 | 6,405,108 | +0.43(+3.77%) |
Dec 10, 2009 | 11.45 | 11.63 | 11.45 | 11.52 | 4,557,534 | +0.08(+0.71%) |
Dec 09, 2009 | 11.45 | 11.54 | 11.35 | 11.44 | 6,125,587 | -0.10(-0.85%) |
Dec 08, 2009 | 11.71 | 11.83 | 11.47 | 11.54 | 5,923,801 | -0.34(-2.83%) |
Dec 07, 2009 | 11.68 | 11.92 | 11.65 | 11.87 | 3,426,826 | +0.15(+1.29%) |
Dec 04, 2009 | 11.80 | 11.93 | 11.62 | 11.72 | 5,562,734 | +0.01(+0.05%) |
Dec 03, 2009 | 11.94 | 11.98 | 11.69 | 11.72 | 3,852,755 | -0.26(-2.13%) |
Dec 02, 2009 | 11.97 | 12.08 | 11.60 | 11.97 | 2,981,305 | -0.01(-0.10%) |
Dec 01, 2009 | 11.90 | 12.03 | 11.83 | 11.99 | 3,761,892 | +0.21(+1.82%) |
Nov 30, 2009 | 11.84 | 11.88 | 11.70 | 11.77 | 5,395,828 | -0.05(-0.44%) |
Nov 27, 2009 | 11.65 | 11.89 | 11.63 | 11.82 | 1,748,565 | -0.06(-0.49%) |
Nov 25, 2009 | 12.02 | 12.04 | 11.84 | 11.88 | 4,780,660 | -0.16(-1.30%) |
Nov 24, 2009 | 11.95 | 12.04 | 11.86 | 12.04 | 3,878,109 | +0.06(+0.53%) |
Nov 23, 2009 | 11.87 | 12.03 | 11.87 | 11.97 | 4,713,395 | +0.16(+1.32%) |
Nov 20, 2009 | 11.81 | 11.90 | 11.77 | 11.82 | 3,544,074 | -0.01(-0.10%) |
Nov 19, 2009 | 11.96 | 12.06 | 11.72 | 11.83 | 5,301,246 | -0.21(-1.78%) |
Nov 18, 2009 | 11.96 | 12.05 | 11.86 | 12.04 | 4,026,090 | +0.05(+0.44%) |
Nov 17, 2009 | 11.86 | 12.01 | 11.79 | 11.99 | 4,369,473 | +0.10(+0.83%) |
Nov 16, 2009 | 11.44 | 11.96 | 11.41 | 11.89 | 6,322,012 | +0.52(+4.59%) |
Nov 13, 2009 | 11.28 | 11.45 | 11.23 | 11.37 | 2,463,927 | +0.14(+1.29%) |
Nov 12, 2009 | 11.30 | 11.45 | 11.20 | 11.23 | 3,330,308 | -0.10(-0.92%) |
Nov 11, 2009 | 11.29 | 11.39 | 11.22 | 11.33 | 2,940,579 | +0.12(+1.03%) |
Nov 10, 2009 | 11.25 | 11.29 | 11.18 | 11.21 | 3,671,059 | -0.05(-0.41%) |
Nov 09, 2009 | 11.06 | 11.26 | 10.94 | 11.26 | 2,609,428 | +0.28(+2.53%) |
Nov 06, 2009 | 10.84 | 11.01 | 10.80 | 10.98 | 3,559,872 | +0.25(+2.32%) |
Nov 05, 2009 | 10.63 | 10.86 | 10.49 | 10.73 | 4,207,301 | +0.19(+1.76%) |
Nov 04, 2009 | 10.68 | 10.72 | 10.52 | 10.55 | 3,667,048 | -0.08(-0.76%) |
Nov 03, 2009 | 10.73 | 10.77 | 10.51 | 10.63 | 4,691,484 | -0.12(-1.13%) |
Nov 02, 2009 | 10.61 | 10.79 | 10.54 | 10.75 | 5,459,164 | +0.12(+1.09%) |
Oct 30, 2009 | 10.88 | 10.99 | 10.62 | 10.63 | 5,538,301 | -0.36(-3.27%) |
Oct 29, 2009 | 10.76 | 11.03 | 10.73 | 10.99 | 4,733,194 | +0.21(+1.99%) |
Oct 28, 2009 | 11.00 | 11.01 | 10.76 | 10.78 | 6,157,678 | -0.12(-1.12%) |
Oct 27, 2009 | 10.78 | 10.98 | 10.74 | 10.90 | 5,660,514 | -0.19(-1.67%) |
Oct 26, 2009 | 10.95 | 11.24 | 10.90 | 11.09 | 8,050,127 | -0.20(-1.75%) |
Oct 23, 2009 | 11.34 | 11.35 | 11.22 | 11.28 | 4,367,346 | -0.24(-2.11%) |
Oct 22, 2009 | 11.34 | 11.55 | 11.23 | 11.53 | 3,783,638 | +0.13(+1.17%) |
Oct 21, 2009 | 11.34 | 11.53 | 11.31 | 11.39 | 5,613,104 | -0.01(-0.05%) |
Oct 20, 2009 | 11.41 | 11.45 | 11.39 | 11.40 | 4,650,712 | -0.07(-0.61%) |
Oct 19, 2009 | 11.60 | 11.60 | 11.35 | 11.47 | 5,980,540 | +0.01(+0.10%) |
Oct 16, 2009 | 11.46 | 11.49 | 11.35 | 11.46 | 6,746,439 | -0.03(-0.30%) |
Oct 15, 2009 | 11.42 | 11.54 | 11.32 | 11.49 | 7,044,465 | +0.01(+0.10%) |
Oct 14, 2009 | 11.24 | 11.49 | 11.24 | 11.48 | 6,317,681 | +0.32(+2.91%) |
Oct 13, 2009 | 11.23 | 11.34 | 11.07 | 11.16 | 5,393,119 | -0.06(-0.57%) |
Oct 12, 2009 | 11.21 | 11.34 | 11.13 | 11.22 | 5,446,414 | -0.06(-0.51%) |
Oct 09, 2009 | 11.19 | 11.28 | 11.12 | 11.28 | 5,526,130 | +0.06(+0.52%) |
Oct 08, 2009 | 10.85 | 11.24 | 10.73 | 11.22 | 9,543,810 | +0.31(+2.82%) |
Oct 07, 2009 | 10.65 | 10.93 | 10.52 | 10.91 | 7,993,700 | +0.26(+2.39%) |
Oct 06, 2009 | 10.54 | 10.75 | 10.49 | 10.66 | 7,245,715 | +0.19(+1.77%) |
Oct 05, 2009 | 10.48 | 10.52 | 10.33 | 10.47 | 7,768,229 | -0.01(-0.06%) |
Oct 02, 2009 | 10.66 | 10.68 | 10.48 | 10.48 | 8,993,151 | -0.26(-2.38%) |
Oct 01, 2009 | 10.69 | 10.83 | 10.50 | 10.73 | 11,269,217 | +0.08(+0.71%) |
Sep 30, 2009 | 10.81 | 10.84 | 10.61 | 10.66 | 10,748,702 | -0.11(-1.02%) |
Sep 29, 2009 | 10.62 | 10.83 | 10.54 | 10.77 | 11,062,357 | +0.28(+2.65%) |
Sep 28, 2009 | 10.43 | 10.63 | 10.29 | 10.49 | 7,134,874 | +0.08(+0.73%) |
Sep 25, 2009 | 10.28 | 10.47 | 10.21 | 10.41 | 8,961,730 | +0.13(+1.24%) |
Sep 24, 2009 | 10.51 | 10.55 | 10.24 | 10.29 | 6,647,205 | -0.06(-0.62%) |
Sep 23, 2009 | 10.20 | 10.48 | 10.11 | 10.35 | 7,429,104 | +0.19(+1.88%) |
Sep 22, 2009 | 10.03 | 10.18 | 9.979 | 10.16 | 7,292,301 | +0.13(+1.27%) |
Sep 21, 2009 | 10.14 | 10.21 | 10.01 | 10.03 | 6,017,699 | -0.16(-1.59%) |
Sep 18, 2009 | 10.19 | 10.36 | 10.12 | 10.19 | 5,688,207 | +0.03(+0.29%) |
Sep 17, 2009 | 10.22 | 10.32 | 10.15 | 10.16 | 6,836,303 | +0.03(+0.34%) |
Sep 16, 2009 | 10.02 | 10.25 | 10.00 | 10.13 | 5,715,263 | +0.02(+0.17%) |
Sep 15, 2009 | 10.07 | 10.18 | 9.956 | 10.11 | 6,845,874 | +0.07(+0.69%) |
Sep 14, 2009 | 10.04 | 10.14 | 9.979 | 10.04 | 6,469,632 | -0.03(-0.35%) |
Sep 11, 2009 | 10.06 | 10.12 | 9.933 | 10.08 | 5,502,713 | +0.05(+0.52%) |
Sep 10, 2009 | 9.956 | 10.04 | 9.843 | 10.03 | 4,759,559 | +0.08(+0.76%) |
Sep 09, 2009 | 9.556 | 9.979 | 9.556 | 9.950 | 7,399,939 | +0.26(+2.63%) |
Sep 08, 2009 | 9.834 | 9.875 | 9.666 | 9.695 | 13,305,364 | +0.06(+0.60%) |
Sep 04, 2009 | 9.643 | 9.822 | 9.515 | 9.637 | 5,957,030 | -0.23(-2.29%) |
Sep 03, 2009 | 9.782 | 9.880 | 9.573 | 9.863 | 5,444,751 | +0.16(+1.67%) |
Sep 02, 2009 | 9.744 | 9.817 | 9.625 | 9.701 | 5,348,761 | -0.10(-1.01%) |
Sep 01, 2009 | 9.927 | 10.12 | 9.799 | 9.799 | 4,272,781 | -0.22(-2.20%) |
Aug 31, 2009 | 10.10 | 10.10 | 9.927 | 10.02 | 4,575,860 | -0.06(-0.58%) |
Aug 28, 2009 | 10.29 | 10.29 | 10.00 | 10.08 | 3,602,936 | -0.13(-1.25%) |
Aug 27, 2009 | 10.26 | 10.29 | 10.09 | 10.21 | 3,636,666 | -0.08(-0.73%) |
Aug 26, 2009 | 10.27 | 10.41 | 10.22 | 10.28 | 4,173,711 | +0.01(+0.06%) |
Aug 25, 2009 | 10.23 | 10.33 | 10.17 | 10.27 | 4,964,679 | +0.06(+0.57%) |
Aug 24, 2009 | 10.24 | 10.28 | 10.11 | 10.22 | 3,006,193 | +0.01(+0.06%) |
Aug 21, 2009 | 10.27 | 10.34 | 10.15 | 10.21 | 4,546,554 | +0.07(+0.69%) |
Aug 20, 2009 | 10.07 | 10.20 | 9.996 | 10.14 | 3,806,174 | +0.09(+0.86%) |
Aug 19, 2009 | 9.875 | 10.08 | 9.875 | 10.05 | 4,111,751 | +0.12(+1.23%) |
Aug 18, 2009 | 10.03 | 10.12 | 9.857 | 9.933 | 4,781,989 | +0.02(+0.18%) |
Aug 17, 2009 | 10.09 | 10.12 | 9.840 | 9.915 | 5,745,121 | -0.08(-0.81%) |
Aug 14, 2009 | 9.938 | 10.01 | 9.822 | 9.996 | 4,068,385 | +0.06(+0.58%) |
Aug 13, 2009 | 10.00 | 10.00 | 9.860 | 9.938 | 2,486,508 | -0.02(-0.17%) |
Aug 12, 2009 | 9.846 | 10.03 | 9.846 | 9.956 | 3,035,264 | +0.11(+1.12%) |
Aug 11, 2009 | 9.950 | 9.979 | 9.793 | 9.846 | 3,742,273 | -0.14(-1.39%) |
Aug 10, 2009 | 9.869 | 10.15 | 9.811 | 9.985 | 5,140,747 | +0.15(+1.53%) |
Aug 07, 2009 | 9.875 | 9.927 | 9.764 | 9.834 | 3,146,350 | +0.05(+0.47%) |
Aug 06, 2009 | 9.799 | 9.857 | 9.741 | 9.788 | 3,709,774 | +0.01(+0.12%) |
Aug 05, 2009 | 9.817 | 9.822 | 9.689 | 9.776 | 2,439,073 | +0.04(+0.42%) |
Aug 04, 2009 | 9.759 | 9.805 | 9.654 | 9.735 | 2,965,126 | -0.03(-0.36%) |
Aug 03, 2009 | 9.706 | 9.799 | 9.579 | 9.770 | 5,869,183 | +0.09(+0.96%) |
Jul 31, 2009 | 9.683 | 9.776 | 9.625 | 9.677 | 5,694,795 | -0.01(-0.06%) |
Jul 30, 2009 | 9.909 | 9.944 | 9.677 | 9.683 | 4,662,265 | -0.14(-1.47%) |
Jul 29, 2009 | 9.532 | 9.863 | 9.527 | 9.828 | 6,148,787 | +0.21(+2.17%) |
Jul 28, 2009 | 9.416 | 9.666 | 9.416 | 9.619 | 7,985,723 | +0.17(+1.78%) |
Jul 27, 2009 | 9.614 | 9.631 | 9.411 | 9.451 | 13,603,020 | -0.17(-1.75%) |
Jul 24, 2009 | 9.753 | 9.846 | 9.596 | 9.619 | 1,338 | -0.13(-1.37%) |
Jul 23, 2009 | 9.973 | 9.973 | 9.712 | 9.753 | 6,634,542 | -0.17(-1.69%) |
Jul 22, 2009 | 10.04 | 10.04 | 9.788 | 9.921 | 3,429,955 | +0.05(+0.53%) |
Jul 21, 2009 | 10.08 | 10.35 | 9.724 | 9.869 | 6,187,409 | -0.13(-1.33%) |
Jul 20, 2009 | 10.09 | 10.12 | 9.956 | 10.00 | 4,484,672 | -0.06(-0.58%) |
Jul 17, 2009 | 10.13 | 10.13 | 9.973 | 10.06 | 4,013,562 | -0.06(-0.57%) |
Jul 16, 2009 | 10.00 | 10.18 | 9.863 | 10.12 | 4,180,594 | +0.13(+1.34%) |
Jul 15, 2009 | 9.718 | 9.996 | 9.666 | 9.985 | 4,507,406 | +0.35(+3.67%) |
Jul 14, 2009 | 9.556 | 9.712 | 9.463 | 9.631 | 5,605,536 | +0.07(+0.73%) |
Jul 13, 2009 | 9.416 | 9.590 | 9.283 | 9.561 | 7,097,311 | +0.08(+0.79%) |
Jul 10, 2009 | 9.428 | 9.631 | 9.370 | 9.486 | 3,617,701 | -0.01(-0.12%) |
Jul 09, 2009 | 9.469 | 9.602 | 9.364 | 9.498 | 6,924,718 | -0.12(-1.21%) |
Jul 08, 2009 | 9.654 | 9.840 | 9.492 | 9.614 | 7,001,147 | -0.02(-0.24%) |
Jul 07, 2009 | 9.805 | 9.886 | 9.631 | 9.637 | 7,107,425 | -0.32(-3.26%) |
Jul 06, 2009 | 9.706 | 9.967 | 9.625 | 9.961 | 6,557,135 | +0.17(+1.72%) |
Jul 02, 2009 | 9.915 | 9.985 | 9.701 | 9.793 | 7,801,247 | -0.26(-2.54%) |
Jul 01, 2009 | 9.863 | 10.24 | 9.863 | 10.05 | 7,558,766 | +0.06(+0.58%) |
Jun 30, 2009 | 9.747 | 10.11 | 9.637 | 9.990 | 19,548,722 | +0.90(+9.96%) |
Jun 29, 2009 | 8.987 | 9.127 | 8.848 | 9.086 | 6,650,649 | +0.14(+1.62%) |
Jun 26, 2009 | 8.970 | 8.987 | 8.735 | 8.941 | 5,214,667 | -0.04(-0.45%) |
Jun 25, 2009 | 8.927 | 9.005 | 8.889 | 8.982 | 3,516,266 | +0.24(+2.72%) |
Jun 24, 2009 | 8.761 | 8.854 | 8.686 | 8.744 | 3,870,719 | +0.05(+0.53%) |
Jun 23, 2009 | 8.761 | 8.848 | 8.686 | 8.697 | 4,410,773 | -0.08(-0.92%) |
Jun 22, 2009 | 8.842 | 8.970 | 8.738 | 8.779 | 5,496,475 | -0.14(-1.56%) |
Jun 19, 2009 | 8.999 | 8.999 | 8.831 | 8.918 | 5,695,647 | -0.05(-0.52%) |
Jun 18, 2009 | 8.900 | 9.034 | 8.831 | 8.964 | 4,145,038 | +0.10(+1.11%) |
Jun 17, 2009 | 8.750 | 9.034 | 8.750 | 8.866 | 4,436,111 | +0.09(+1.06%) |
Jun 16, 2009 | 8.802 | 8.935 | 8.692 | 8.773 | 5,233,640 | -0.15(-1.72%) |
Jun 15, 2009 | 9.080 | 9.086 | 8.750 | 8.927 | 4,381,918 | -0.17(-1.88%) |
Jun 12, 2009 | 9.080 | 9.161 | 8.900 | 9.098 | 2,657,637 | -0.01(-0.13%) |
Jun 11, 2009 | 9.161 | 9.243 | 9.080 | 9.109 | 4,433,552 | -0.03(-0.32%) |
Jun 10, 2009 | 9.167 | 9.173 | 8.987 | 9.138 | 4,376,327 | +0.00(+0.00%) |
Jun 09, 2009 | 9.057 | 9.225 | 9.051 | 9.138 | 3,158,958 | +0.03(+0.38%) |
Jun 08, 2009 | 9.028 | 9.173 | 8.970 | 9.103 | 3,976,570 | -0.26(-2.73%) |
Jun 05, 2009 | 9.202 | 9.451 | 9.132 | 9.358 | 7,866,037 | +0.22(+2.41%) |
Jun 04, 2009 | 9.005 | 9.150 | 8.877 | 9.138 | 6,811,244 | +0.16(+1.74%) |
Jun 03, 2009 | 8.703 | 8.987 | 8.616 | 8.982 | 7,614,353 | +0.21(+2.40%) |
Jun 02, 2009 | 8.709 | 8.976 | 8.674 | 8.771 | 6,824,858 | +0.06(+0.65%) |