Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.41 | 10.47 | 10.19 | 10.25 | 761,771 | -0.16(-1.55%) |
May 27, 2010 | 10.13 | 10.43 | 9.969 | 10.41 | 1,492,858 | +0.43(+4.29%) |
May 26, 2010 | 9.990 | 10.25 | 9.964 | 9.984 | 830,622 | +0.05(+0.49%) |
May 25, 2010 | 9.780 | 9.952 | 9.547 | 9.935 | 911,433 | -0.01(-0.12%) |
May 24, 2010 | 10.15 | 10.18 | 9.932 | 9.946 | 999,749 | -0.18(-1.82%) |
May 21, 2010 | 9.846 | 10.21 | 9.703 | 10.13 | 1,920,517 | +0.19(+1.91%) |
May 20, 2010 | 9.972 | 10.50 | 9.941 | 9.941 | 1,558,549 | -0.78(-7.27%) |
May 19, 2010 | 10.64 | 10.81 | 10.48 | 10.72 | 1,051,853 | +0.03(+0.24%) |
May 18, 2010 | 10.93 | 11.06 | 10.67 | 10.69 | 1,322,848 | -0.13(-1.20%) |
May 17, 2010 | 10.76 | 10.84 | 10.51 | 10.82 | 1,297,031 | +0.15(+1.40%) |
May 14, 2010 | 10.58 | 10.73 | 10.50 | 10.67 | 1,063,924 | +0.00(+0.03%) |
May 13, 2010 | 10.87 | 10.94 | 10.55 | 10.67 | 2,175,725 | -0.26(-2.34%) |
May 12, 2010 | 10.89 | 11.13 | 10.79 | 10.93 | 1,538,325 | +0.08(+0.74%) |
May 11, 2010 | 10.65 | 10.87 | 10.40 | 10.85 | 1,549,836 | +0.34(+3.26%) |
May 10, 2010 | 10.27 | 10.51 | 10.13 | 10.50 | 1,206,166 | +0.69(+7.07%) |
May 07, 2010 | 10.15 | 10.23 | 9.726 | 9.811 | 1,605,525 | -0.34(-3.34%) |
May 06, 2010 | 10.77 | 10.81 | 9.748 | 10.15 | 1,895,669 | -0.28(-2.73%) |
May 05, 2010 | 10.35 | 10.55 | 10.27 | 10.44 | 1,093,107 | +0.02(+0.19%) |
May 04, 2010 | 10.52 | 10.53 | 10.25 | 10.42 | 1,699,053 | -0.17(-1.58%) |
May 03, 2010 | 10.39 | 10.74 | 10.32 | 10.58 | 903,273 | +0.26(+2.54%) |
Apr 30, 2010 | 10.69 | 10.86 | 10.31 | 10.32 | 1,263,308 | -0.33(-3.05%) |
Apr 29, 2010 | 10.34 | 10.69 | 10.34 | 10.65 | 1,748,473 | +0.39(+3.82%) |
Apr 28, 2010 | 10.81 | 10.86 | 10.14 | 10.25 | 3,663,994 | -0.53(-4.93%) |
Apr 27, 2010 | 10.86 | 11.17 | 10.69 | 10.79 | 1,964,166 | -0.14(-1.26%) |
Apr 26, 2010 | 10.76 | 10.98 | 10.66 | 10.92 | 1,209,938 | +0.18(+1.66%) |
Apr 23, 2010 | 10.61 | 10.82 | 10.55 | 10.75 | 1,029,085 | +0.16(+1.49%) |
Apr 22, 2010 | 10.44 | 10.63 | 10.27 | 10.59 | 1,418,525 | +0.07(+0.66%) |
Apr 21, 2010 | 10.50 | 10.54 | 10.29 | 10.52 | 1,044,517 | +0.08(+0.77%) |
Apr 20, 2010 | 10.60 | 10.71 | 10.29 | 10.44 | 1,011,479 | -0.11(-1.06%) |
Apr 19, 2010 | 10.62 | 10.68 | 10.39 | 10.55 | 814,936 | -0.13(-1.19%) |
Apr 16, 2010 | 10.73 | 10.73 | 10.51 | 10.68 | 1,026,314 | -0.05(-0.43%) |
Apr 15, 2010 | 10.37 | 10.98 | 10.36 | 10.72 | 2,459,729 | +0.39(+3.76%) |
Apr 14, 2010 | 10.01 | 10.35 | 9.967 | 10.33 | 3,193,226 | +0.40(+3.99%) |
Apr 13, 2010 | 9.964 | 10.01 | 9.846 | 9.938 | 930,714 | -0.05(-0.49%) |
Apr 12, 2010 | 9.995 | 10.13 | 9.946 | 9.987 | 1,045,870 | -0.01(-0.14%) |
Apr 09, 2010 | 10.01 | 10.02 | 9.912 | 10.00 | 1,067,484 | -0.04(-0.40%) |
Apr 08, 2010 | 9.915 | 10.06 | 9.831 | 10.04 | 1,082,023 | +0.07(+0.72%) |
Apr 07, 2010 | 9.886 | 9.972 | 9.736 | 9.969 | 1,352,931 | +0.08(+0.81%) |
Apr 06, 2010 | 9.716 | 10.03 | 9.639 | 9.889 | 1,813,600 | +0.18(+1.87%) |
Apr 05, 2010 | 9.561 | 9.708 | 9.469 | 9.708 | 724,557 | +0.19(+1.96%) |
Apr 01, 2010 | 9.667 | 9.521 | 9.521 | 9.521 | 5,601,175 | -0.08(-0.87%) |
Mar 31, 2010 | 9.575 | 9.728 | 9.457 | 9.604 | 1,140,291 | -0.01(-0.06%) |
Mar 30, 2010 | 9.535 | 9.618 | 9.469 | 9.610 | 580,438 | +0.11(+1.18%) |
Mar 29, 2010 | 9.567 | 9.667 | 9.449 | 9.498 | 539,226 | -0.02(-0.21%) |
Mar 26, 2010 | 9.532 | 9.624 | 9.380 | 9.518 | 771,415 | -0.01(-0.15%) |
Mar 25, 2010 | 9.616 | 9.759 | 9.521 | 9.532 | 627,769 | -0.01(-0.15%) |
Mar 24, 2010 | 9.656 | 9.688 | 9.527 | 9.547 | 640,635 | -0.12(-1.19%) |
Mar 23, 2010 | 9.673 | 9.735 | 9.619 | 9.662 | 877,692 | +0.02(+0.21%) |
Mar 22, 2010 | 9.515 | 9.708 | 9.463 | 9.642 | 853,801 | +0.05(+0.57%) |
Mar 19, 2010 | 9.725 | 9.728 | 9.538 | 9.587 | 1,176,142 | -0.09(-0.98%) |
Mar 18, 2010 | 9.734 | 9.780 | 9.567 | 9.682 | 1,485,293 | -0.10(-1.00%) |
Mar 17, 2010 | 9.932 | 9.952 | 9.725 | 9.780 | 1,152,376 | -0.14(-1.36%) |
Mar 16, 2010 | 9.636 | 9.923 | 9.636 | 9.915 | 1,106,606 | +0.28(+2.90%) |
Mar 15, 2010 | 9.610 | 9.693 | 9.501 | 9.636 | 823,328 | -0.01(-0.06%) |
Mar 12, 2010 | 9.699 | 9.716 | 9.426 | 9.642 | 1,168,789 | -0.01(-0.12%) |
Mar 11, 2010 | 9.532 | 9.711 | 9.524 | 9.653 | 751,964 | +0.07(+0.69%) |
Mar 10, 2010 | 9.561 | 9.860 | 9.414 | 9.587 | 1,986,110 | +0.00(+0.03%) |
Mar 09, 2010 | 9.233 | 9.768 | 9.233 | 9.584 | 3,177,525 | +0.37(+3.99%) |
Mar 08, 2010 | 9.035 | 9.351 | 9.035 | 9.216 | 2,024,534 | +0.26(+2.89%) |
Mar 05, 2010 | 8.836 | 9.003 | 8.759 | 8.957 | 1,154,816 | +0.14(+1.57%) |
Mar 04, 2010 | 8.807 | 8.882 | 8.776 | 8.819 | 664,200 | +0.00(+0.03%) |
Mar 03, 2010 | 8.753 | 8.876 | 8.661 | 8.816 | 916,175 | +0.09(+1.06%) |
Mar 02, 2010 | 8.744 | 8.779 | 8.669 | 8.724 | 948,604 | -0.03(-0.39%) |
Mar 01, 2010 | 8.856 | 8.865 | 8.710 | 8.759 | 1,510,773 | -0.08(-0.94%) |
Feb 26, 2010 | 8.747 | 8.871 | 8.664 | 8.842 | 749,123 | +0.07(+0.85%) |
Feb 25, 2010 | 8.586 | 8.784 | 8.538 | 8.767 | 1,260,328 | +0.11(+1.30%) |
Feb 24, 2010 | 8.511 | 8.687 | 8.503 | 8.655 | 1,552,347 | +0.14(+1.69%) |
Feb 23, 2010 | 8.543 | 8.566 | 8.359 | 8.511 | 1,943,508 | -0.06(-0.74%) |
Feb 22, 2010 | 8.382 | 8.600 | 8.359 | 8.574 | 1,770,108 | +0.19(+2.26%) |
Feb 19, 2010 | 8.298 | 8.405 | 8.270 | 8.385 | 1,400,773 | +0.09(+1.11%) |
Feb 18, 2010 | 8.298 | 8.454 | 8.270 | 8.293 | 2,134,683 | -0.03(-0.35%) |
Feb 17, 2010 | 8.192 | 8.330 | 8.160 | 8.321 | 2,185,650 | +0.18(+2.15%) |
Feb 16, 2010 | 8.218 | 8.218 | 8.037 | 8.146 | 1,481,079 | -0.06(-0.70%) |
Feb 12, 2010 | 8.129 | 8.203 | 8.203 | 8.203 | 2,849,434 | +0.03(+0.42%) |
Feb 11, 2010 | 8.057 | 8.224 | 7.910 | 8.169 | 1,990,306 | +0.07(+0.85%) |
Feb 10, 2010 | 8.088 | 8.134 | 7.953 | 8.100 | 1,629,204 | -0.03(-0.42%) |
Feb 09, 2010 | 8.039 | 8.177 | 7.950 | 8.134 | 1,420,771 | +0.20(+2.50%) |
Feb 08, 2010 | 7.953 | 8.137 | 7.827 | 7.936 | 1,842,922 | -0.00(-0.04%) |
Feb 05, 2010 | 7.991 | 8.103 | 7.795 | 7.939 | 2,081,129 | -0.06(-0.76%) |
Feb 04, 2010 | 8.131 | 8.131 | 7.999 | 7.999 | 1,448,145 | -0.16(-1.97%) |
Feb 03, 2010 | 8.028 | 8.200 | 7.979 | 8.160 | 1,412,948 | +0.10(+1.21%) |
Feb 02, 2010 | 8.094 | 8.131 | 7.993 | 8.062 | 2,001,000 | -0.02(-0.28%) |
Feb 01, 2010 | 7.933 | 8.143 | 7.910 | 8.085 | 2,262,703 | +0.18(+2.22%) |
Jan 29, 2010 | 7.953 | 8.048 | 7.864 | 7.910 | 2,404,994 | -0.03(-0.43%) |
Jan 28, 2010 | 8.068 | 8.359 | 7.875 | 7.945 | 5,294,277 | +0.11(+1.39%) |
Jan 27, 2010 | 7.766 | 7.852 | 7.750 | 7.835 | 3,077,816 | +0.07(+0.89%) |
Jan 26, 2010 | 7.680 | 7.818 | 7.622 | 7.766 | 1,526,369 | +0.09(+1.16%) |
Jan 25, 2010 | 7.709 | 7.758 | 7.576 | 7.677 | 1,467,688 | +0.04(+0.57%) |
Jan 22, 2010 | 7.723 | 7.786 | 7.588 | 7.634 | 1,629,861 | -0.09(-1.19%) |
Jan 21, 2010 | 7.939 | 8.051 | 7.694 | 7.726 | 2,321,371 | -0.19(-2.43%) |
Jan 20, 2010 | 7.999 | 7.999 | 7.809 | 7.919 | 1,663,209 | -0.10(-1.26%) |
Jan 19, 2010 | 8.146 | 8.203 | 7.921 | 8.019 | 2,511,406 | -0.16(-1.90%) |
Jan 15, 2010 | 8.416 | 8.175 | 8.175 | 8.175 | 6,730,727 | -0.22(-2.57%) |
Jan 14, 2010 | 8.189 | 8.646 | 8.189 | 8.390 | 1,832,784 | -0.02(-0.24%) |
Jan 13, 2010 | 8.385 | 8.462 | 8.267 | 8.410 | 1,395,235 | +0.05(+0.55%) |
Jan 12, 2010 | 8.379 | 8.528 | 8.247 | 8.364 | 2,325,202 | -0.04(-0.51%) |
Jan 11, 2010 | 8.482 | 8.537 | 8.336 | 8.408 | 1,392,068 | -0.05(-0.58%) |
Jan 08, 2010 | 8.428 | 8.586 | 8.324 | 8.457 | 3,223,615 | +0.12(+1.38%) |
Jan 07, 2010 | 8.526 | 8.845 | 8.336 | 8.341 | 3,209,319 | -0.42(-4.82%) |
Jan 06, 2010 | 8.589 | 8.971 | 8.589 | 8.764 | 2,645,043 | +0.16(+1.84%) |
Jan 05, 2010 | 8.390 | 8.633 | 8.198 | 8.606 | 4,131,533 | +0.18(+2.15%) |
Jan 04, 2010 | 8.830 | 8.951 | 8.341 | 8.425 | 3,679,712 | -0.41(-4.59%) |
Dec 31, 2009 | 8.917 | 8.830 | 8.830 | 8.830 | 10,423,936 | -0.79(-8.19%) |
Dec 30, 2009 | 9.659 | 9.667 | 9.354 | 9.619 | 1,352,111 | -0.08(-0.80%) |
Dec 29, 2009 | 9.262 | 9.757 | 9.219 | 9.696 | 1,729,536 | +0.47(+5.15%) |
Dec 28, 2009 | 9.294 | 9.298 | 9.066 | 9.222 | 950,663 | -0.09(-1.02%) |
Dec 24, 2009 | 9.558 | 9.707 | 9.268 | 9.317 | 1,205,839 | -0.18(-1.85%) |
Dec 23, 2009 | 9.348 | 9.573 | 9.124 | 9.492 | 2,056,783 | +0.18(+1.95%) |
Dec 22, 2009 | 9.265 | 9.342 | 8.842 | 9.311 | 3,529,046 | -0.20(-2.15%) |
Dec 21, 2009 | 9.388 | 9.682 | 9.294 | 9.515 | 1,710,613 | +0.16(+1.69%) |
Dec 18, 2009 | 9.688 | 10.05 | 9.201 | 9.357 | 7,449,935 | -0.07(-0.73%) |
Dec 17, 2009 | 8.471 | 9.509 | 8.238 | 9.426 | 5,275,346 | +0.87(+10.15%) |
Dec 16, 2009 | 8.704 | 8.825 | 8.534 | 8.557 | 1,258,020 | -0.07(-0.80%) |
Dec 15, 2009 | 8.664 | 8.851 | 8.520 | 8.626 | 1,422,641 | -0.03(-0.37%) |
Dec 14, 2009 | 8.528 | 8.782 | 8.485 | 8.658 | 1,552,774 | -0.06(-0.73%) |
Dec 11, 2009 | 8.845 | 8.963 | 8.681 | 8.721 | 1,153,906 | -0.09(-0.98%) |
Dec 10, 2009 | 8.957 | 8.977 | 8.718 | 8.807 | 1,517,640 | -0.08(-0.91%) |
Dec 09, 2009 | 8.537 | 8.925 | 8.531 | 8.888 | 2,964,211 | +0.43(+5.03%) |
Dec 08, 2009 | 8.062 | 8.477 | 7.976 | 8.462 | 1,441,822 | +0.33(+4.10%) |
Dec 07, 2009 | 8.224 | 8.333 | 8.025 | 8.129 | 1,258,451 | -0.12(-1.46%) |
Dec 04, 2009 | 8.016 | 8.327 | 8.005 | 8.249 | 780,910 | +0.30(+3.73%) |
Dec 03, 2009 | 7.921 | 8.077 | 7.798 | 7.953 | 992,333 | +0.07(+0.88%) |
Dec 02, 2009 | 7.657 | 7.913 | 7.622 | 7.884 | 2,709,020 | +0.24(+3.16%) |
Dec 01, 2009 | 7.640 | 7.782 | 7.608 | 7.642 | 1,870,895 | +0.03(+0.34%) |
Nov 30, 2009 | 7.637 | 7.657 | 7.410 | 7.617 | 1,380,713 | -0.05(-0.64%) |
Nov 27, 2009 | 7.594 | 7.772 | 7.523 | 7.665 | 641,651 | -0.13(-1.70%) |
Nov 25, 2009 | 7.890 | 7.996 | 7.792 | 7.798 | 730,944 | -0.08(-1.02%) |
Nov 24, 2009 | 7.913 | 7.927 | 7.815 | 7.878 | 678,708 | -0.05(-0.65%) |
Nov 23, 2009 | 8.077 | 8.163 | 7.864 | 7.930 | 1,170,562 | -0.02(-0.29%) |
Nov 20, 2009 | 7.916 | 8.068 | 7.893 | 7.953 | 928,885 | -0.04(-0.47%) |
Nov 19, 2009 | 8.198 | 8.258 | 7.927 | 7.991 | 1,637,242 | -0.23(-2.80%) |
Nov 18, 2009 | 8.166 | 8.284 | 8.137 | 8.221 | 637,952 | +0.03(+0.39%) |
Nov 17, 2009 | 8.255 | 8.255 | 8.140 | 8.189 | 664,607 | -0.12(-1.42%) |
Nov 16, 2009 | 8.200 | 8.367 | 8.198 | 8.307 | 831,352 | +0.18(+2.23%) |
Nov 13, 2009 | 7.976 | 8.183 | 7.898 | 8.126 | 1,685,094 | -0.03(-0.35%) |
Nov 12, 2009 | 8.339 | 8.393 | 8.131 | 8.154 | 2,543,568 | -0.19(-2.24%) |
Nov 11, 2009 | 7.758 | 8.390 | 7.599 | 8.341 | 4,457,744 | +0.79(+10.52%) |
Nov 10, 2009 | 7.418 | 7.582 | 7.418 | 7.548 | 2,465,594 | +0.13(+1.71%) |
Nov 09, 2009 | 7.171 | 7.447 | 7.125 | 7.421 | 3,258,697 | +0.32(+4.50%) |
Nov 06, 2009 | 6.964 | 7.151 | 6.932 | 7.102 | 1,348,408 | +0.10(+1.40%) |
Nov 05, 2009 | 7.004 | 7.179 | 6.951 | 7.004 | 3,402,254 | +0.01(+0.12%) |
Nov 04, 2009 | 7.369 | 7.476 | 6.978 | 6.995 | 2,746,717 | -0.37(-5.00%) |
Nov 03, 2009 | 7.214 | 7.386 | 7.171 | 7.363 | 2,054,791 | +0.17(+2.40%) |
Nov 02, 2009 | 7.346 | 7.395 | 7.050 | 7.191 | 4,035,763 | -0.28(-3.81%) |
Oct 30, 2009 | 7.821 | 7.821 | 7.441 | 7.476 | 2,442,823 | -0.29(-3.74%) |
Oct 29, 2009 | 7.680 | 7.836 | 7.637 | 7.766 | 2,271,717 | +0.18(+2.35%) |
Oct 28, 2009 | 7.691 | 7.766 | 7.453 | 7.588 | 2,853,442 | -0.14(-1.79%) |
Oct 27, 2009 | 7.766 | 7.850 | 7.649 | 7.726 | 2,498,751 | -0.03(-0.41%) |
Oct 26, 2009 | 7.821 | 7.921 | 7.657 | 7.758 | 2,588,472 | -0.09(-1.21%) |
Oct 23, 2009 | 8.011 | 8.301 | 7.804 | 7.852 | 2,574,280 | -0.29(-3.59%) |
Oct 22, 2009 | 7.996 | 8.258 | 7.841 | 8.145 | 4,711,078 | -0.21(-2.52%) |
Oct 21, 2009 | 8.457 | 8.632 | 8.341 | 8.356 | 1,463,182 | -0.14(-1.63%) |
Oct 20, 2009 | 8.549 | 8.646 | 8.459 | 8.494 | 1,251,473 | -0.06(-0.74%) |
Oct 19, 2009 | 8.684 | 8.730 | 8.511 | 8.557 | 1,447,071 | -0.09(-1.10%) |
Oct 16, 2009 | 8.572 | 8.678 | 8.471 | 8.652 | 2,340,666 | +0.05(+0.60%) |
Oct 15, 2009 | 8.678 | 8.718 | 8.583 | 8.600 | 3,248,156 | -0.16(-1.87%) |
Oct 14, 2009 | 8.672 | 8.810 | 8.629 | 8.764 | 2,011,667 | +0.15(+1.74%) |
Oct 13, 2009 | 8.612 | 8.727 | 8.557 | 8.615 | 1,515,043 | -0.02(-0.27%) |
Oct 12, 2009 | 8.612 | 8.658 | 8.531 | 8.638 | 1,704,501 | +0.06(+0.74%) |
Oct 09, 2009 | 8.600 | 8.764 | 8.546 | 8.574 | 2,895,221 | -0.05(-0.63%) |
Oct 08, 2009 | 8.853 | 8.917 | 8.620 | 8.629 | 2,108,831 | -0.14(-1.57%) |
Oct 07, 2009 | 8.672 | 8.851 | 8.609 | 8.767 | 913,213 | +0.09(+0.99%) |
Oct 06, 2009 | 8.727 | 8.865 | 8.658 | 8.681 | 1,286,306 | +0.03(+0.37%) |
Oct 05, 2009 | 8.600 | 8.666 | 8.445 | 8.649 | 1,627,021 | +0.11(+1.25%) |
Oct 02, 2009 | 8.451 | 8.698 | 8.367 | 8.543 | 1,420,499 | +0.05(+0.58%) |
Oct 01, 2009 | 8.704 | 8.799 | 8.474 | 8.494 | 1,771,749 | -0.26(-2.96%) |
Sep 30, 2009 | 8.687 | 8.925 | 8.528 | 8.753 | 2,194,081 | +0.07(+0.83%) |
Sep 29, 2009 | 8.756 | 8.851 | 8.655 | 8.681 | 1,243,915 | -0.07(-0.85%) |
Sep 28, 2009 | 8.756 | 8.937 | 8.652 | 8.756 | 1,112,374 | +0.02(+0.23%) |
Sep 25, 2009 | 8.802 | 8.851 | 8.523 | 8.736 | 1,841,337 | -0.07(-0.75%) |
Sep 24, 2009 | 9.317 | 9.374 | 8.661 | 8.802 | 3,541,760 | -0.45(-4.85%) |
Sep 23, 2009 | 9.690 | 9.759 | 9.224 | 9.250 | 1,799,812 | -0.40(-4.11%) |
Sep 22, 2009 | 9.627 | 9.719 | 9.541 | 9.647 | 852,897 | +0.09(+0.90%) |
Sep 21, 2009 | 9.604 | 9.670 | 9.449 | 9.561 | 805,590 | -0.11(-1.10%) |
Sep 18, 2009 | 9.883 | 10.10 | 9.627 | 9.667 | 1,486,576 | -0.19(-1.93%) |
Sep 17, 2009 | 9.803 | 10.07 | 9.698 | 9.857 | 2,073,773 | +0.09(+0.91%) |
Sep 16, 2009 | 10.10 | 10.21 | 9.460 | 9.768 | 2,620,530 | -0.33(-3.25%) |
Sep 15, 2009 | 10.16 | 10.21 | 10.02 | 10.10 | 820,992 | -0.11(-1.07%) |
Sep 14, 2009 | 10.14 | 10.29 | 10.14 | 10.21 | 636,881 | -0.04(-0.37%) |
Sep 11, 2009 | 10.24 | 10.32 | 10.15 | 10.24 | 1,884,294 | +0.12(+1.19%) |
Sep 10, 2009 | 10.27 | 10.31 | 10.04 | 10.12 | 2,390,287 | -0.13(-1.24%) |
Sep 09, 2009 | 10.36 | 10.39 | 10.18 | 10.25 | 1,955,551 | -0.15(-1.41%) |
Sep 08, 2009 | 10.63 | 10.76 | 10.31 | 10.40 | 1,475,670 | -0.20(-1.90%) |
Sep 04, 2009 | 10.40 | 10.64 | 10.25 | 10.60 | 690,939 | +0.14(+1.35%) |
Sep 03, 2009 | 10.20 | 10.46 | 10.13 | 10.46 | 439,579 | +0.26(+2.51%) |
Sep 02, 2009 | 10.23 | 10.30 | 10.12 | 10.20 | 503,431 | -0.02(-0.22%) |
Sep 01, 2009 | 10.21 | 10.52 | 10.21 | 10.22 | 1,959,403 | -0.07(-0.67%) |
Aug 31, 2009 | 10.47 | 10.49 | 10.23 | 10.29 | 1,739,090 | -0.24(-2.32%) |
Aug 28, 2009 | 10.78 | 10.93 | 10.53 | 10.54 | 689,020 | -0.18(-1.72%) |
Aug 27, 2009 | 10.90 | 10.97 | 10.40 | 10.72 | 712,146 | -0.11(-1.04%) |
Aug 26, 2009 | 10.96 | 11.15 | 10.77 | 10.83 | 1,331,137 | -0.10(-0.95%) |
Aug 25, 2009 | 10.74 | 11.07 | 10.68 | 10.94 | 1,384,103 | +0.28(+2.67%) |
Aug 24, 2009 | 10.63 | 10.67 | 10.43 | 10.65 | 1,106,891 | +0.08(+0.79%) |
Aug 21, 2009 | 10.51 | 10.71 | 10.40 | 10.57 | 1,093,687 | +0.19(+1.86%) |
Aug 20, 2009 | 10.47 | 10.56 | 10.29 | 10.38 | 980,850 | -0.09(-0.88%) |
Aug 19, 2009 | 10.34 | 10.51 | 10.11 | 10.47 | 781,494 | +0.02(+0.22%) |
Aug 18, 2009 | 10.21 | 10.50 | 10.18 | 10.44 | 1,069,386 | +0.32(+3.12%) |
Aug 17, 2009 | 10.35 | 10.36 | 10.04 | 10.13 | 1,492,549 | -0.30(-2.87%) |
Aug 14, 2009 | 10.74 | 10.78 | 10.35 | 10.43 | 1,407,765 | -0.30(-2.76%) |
Aug 13, 2009 | 11.05 | 11.05 | 10.69 | 10.72 | 1,696,244 | -0.24(-2.20%) |
Aug 12, 2009 | 10.68 | 11.07 | 10.57 | 10.96 | 1,890,597 | +0.33(+3.05%) |
Aug 11, 2009 | 10.35 | 10.69 | 10.35 | 10.64 | 1,517,782 | +0.21(+2.01%) |
Aug 10, 2009 | 10.47 | 10.50 | 10.20 | 10.43 | 1,929,612 | -0.13(-1.25%) |
Aug 07, 2009 | 10.31 | 10.73 | 10.17 | 10.56 | 2,081,202 | +0.43(+4.20%) |
Aug 06, 2009 | 10.37 | 10.38 | 10.14 | 10.14 | 1,827,879 | -0.22(-2.11%) |
Aug 05, 2009 | 10.67 | 10.67 | 10.34 | 10.35 | 2,095,818 | -0.27(-2.57%) |
Aug 04, 2009 | 10.54 | 10.77 | 10.43 | 10.63 | 2,886,001 | +0.04(+0.38%) |
Aug 03, 2009 | 10.31 | 10.59 | 10.22 | 10.59 | 2,713,717 | +0.34(+3.31%) |
Jul 31, 2009 | 9.443 | 10.31 | 9.239 | 10.25 | 4,219,178 | +0.79(+8.40%) |
Jul 30, 2009 | 9.371 | 9.555 | 9.268 | 9.455 | 1,401,382 | +0.23(+2.49%) |
Jul 29, 2009 | 9.184 | 9.227 | 9.009 | 9.224 | 1,215,831 | -0.06(-0.68%) |
Jul 28, 2009 | 9.391 | 9.501 | 9.170 | 9.288 | 1,417,562 | -0.20(-2.06%) |
Jul 27, 2009 | 9.466 | 9.509 | 9.285 | 9.483 | 1,824,138 | +0.06(+0.67%) |
Jul 24, 2009 | 9.852 | 10.11 | 9.245 | 9.420 | 5,232,598 | -0.29(-2.96%) |
Jul 23, 2009 | 9.403 | 9.722 | 9.253 | 9.708 | 3,118,833 | +0.02(+0.24%) |
Jul 22, 2009 | 9.210 | 9.843 | 9.204 | 9.685 | 2,990,824 | +0.14(+1.42%) |
Jul 21, 2009 | 9.656 | 9.696 | 9.504 | 9.550 | 3,306,195 | -0.08(-0.87%) |
Jul 20, 2009 | 9.406 | 9.656 | 9.273 | 9.633 | 2,039,678 | +0.25(+2.64%) |
Jul 17, 2009 | 9.351 | 9.426 | 9.147 | 9.386 | 2,020,195 | +0.06(+0.65%) |
Jul 16, 2009 | 9.245 | 9.420 | 9.020 | 9.325 | 2,484,671 | +0.05(+0.50%) |
Jul 15, 2009 | 9.262 | 9.354 | 9.017 | 9.279 | 3,356,894 | +0.00(+0.00%) |
Jul 14, 2009 | 9.788 | 9.859 | 9.233 | 9.279 | 5,369,066 | -0.50(-5.09%) |
Jul 13, 2009 | 9.466 | 9.806 | 9.305 | 9.777 | 1,710,672 | +0.02(+0.21%) |
Jul 10, 2009 | 9.627 | 9.811 | 9.581 | 9.757 | 1,738,870 | +0.11(+1.16%) |
Jul 09, 2009 | 10.13 | 10.23 | 9.604 | 9.644 | 4,967,711 | -0.47(-4.64%) |
Jul 08, 2009 | 10.02 | 10.15 | 9.757 | 10.11 | 3,414,961 | +0.10(+1.03%) |
Jul 07, 2009 | 9.938 | 10.38 | 9.762 | 10.01 | 3,886,793 | +0.10(+0.99%) |
Jul 06, 2009 | 9.708 | 9.932 | 9.630 | 9.912 | 1,828,254 | +0.14(+1.47%) |
Jul 02, 2009 | 9.685 | 9.808 | 9.621 | 9.768 | 1,996,182 | -0.09(-0.90%) |
Jul 01, 2009 | 9.722 | 10.03 | 9.656 | 9.857 | 1,799,906 | +0.20(+2.09%) |
Jun 30, 2009 | 9.573 | 9.725 | 9.504 | 9.656 | 2,544,006 | +0.01(+0.12%) |
Jun 29, 2009 | 9.581 | 9.653 | 9.420 | 9.644 | 1,890,437 | +0.06(+0.63%) |
Jun 26, 2009 | 9.409 | 9.682 | 9.259 | 9.584 | 3,233,676 | +0.10(+1.03%) |
Jun 25, 2009 | 9.236 | 9.506 | 8.977 | 9.486 | 1,525,365 | +0.33(+3.58%) |
Jun 24, 2009 | 9.127 | 9.368 | 8.974 | 9.158 | 1,125,585 | +0.09(+1.05%) |
Jun 23, 2009 | 9.153 | 9.337 | 9.029 | 9.063 | 1,893,368 | -0.05(-0.54%) |
Jun 22, 2009 | 9.529 | 9.529 | 9.061 | 9.112 | 1,619,344 | -0.47(-4.86%) |
Jun 19, 2009 | 9.492 | 9.688 | 9.317 | 9.578 | 4,435,786 | +0.39(+4.29%) |
Jun 18, 2009 | 9.253 | 9.621 | 8.750 | 9.184 | 4,676,308 | +0.42(+4.76%) |
Jun 17, 2009 | 8.718 | 8.953 | 8.382 | 8.767 | 3,233,523 | +0.07(+0.86%) |
Jun 16, 2009 | 9.029 | 9.167 | 8.643 | 8.692 | 1,800,132 | -0.19(-2.17%) |
Jun 15, 2009 | 9.118 | 9.118 | 8.790 | 8.885 | 3,054,457 | -0.05(-0.52%) |
Jun 12, 2009 | 9.150 | 9.153 | 8.799 | 8.931 | 1,327,503 | -0.19(-2.05%) |
Jun 11, 2009 | 9.043 | 9.285 | 8.963 | 9.118 | 2,974,637 | +0.17(+1.93%) |
Jun 10, 2009 | 9.127 | 9.328 | 8.707 | 8.945 | 3,514,288 | -0.07(-0.80%) |
Jun 09, 2009 | 8.773 | 9.063 | 8.733 | 9.017 | 2,706,110 | +0.25(+2.89%) |
Jun 08, 2009 | 8.641 | 8.862 | 8.465 | 8.764 | 1,808,177 | +0.06(+0.73%) |
Jun 05, 2009 | 8.710 | 8.810 | 8.600 | 8.701 | 896,546 | +0.03(+0.30%) |
Jun 04, 2009 | 8.738 | 8.738 | 8.439 | 8.675 | 1,170,858 | +0.01(+0.17%) |
Jun 03, 2009 | 8.730 | 8.744 | 8.419 | 8.661 | 1,467,938 | -0.05(-0.59%) |
Jun 02, 2009 | 8.730 | 8.868 | 8.652 | 8.713 | 1,747,680 | -0.09(-0.98%) |