Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2009 | 8.201 | 8.302 | 8.046 | 8.216 | 4,618,074 | +0.02(+0.19%) |
Apr 30, 2009 | 8.061 | 8.306 | 8.029 | 8.201 | 5,304,525 | +0.23(+2.93%) |
Apr 29, 2009 | 7.959 | 8.107 | 7.882 | 7.967 | 5,291,196 | +0.11(+1.39%) |
Apr 28, 2009 | 7.742 | 8.014 | 7.664 | 7.858 | 8,006,813 | +0.11(+1.41%) |
Apr 27, 2009 | 7.749 | 8.061 | 7.570 | 7.749 | 11,842,473 | -0.75(-8.87%) |
Apr 24, 2009 | 8.644 | 9.103 | 8.457 | 8.504 | 10,638,674 | -0.06(-0.73%) |
Apr 23, 2009 | 8.426 | 8.594 | 8.325 | 8.566 | 4,101,478 | +0.07(+0.82%) |
Apr 22, 2009 | 8.395 | 8.621 | 8.395 | 8.496 | 5,431,546 | +0.03(+0.37%) |
Apr 21, 2009 | 8.193 | 8.465 | 8.185 | 8.465 | 4,816,604 | +0.22(+2.64%) |
Apr 20, 2009 | 8.559 | 8.574 | 8.216 | 8.247 | 4,733,663 | -0.44(-5.10%) |
Apr 17, 2009 | 8.559 | 8.776 | 8.450 | 8.691 | 4,451,821 | +0.18(+2.10%) |
Apr 16, 2009 | 8.426 | 8.559 | 8.325 | 8.512 | 3,833,513 | +0.12(+1.39%) |
Apr 15, 2009 | 8.263 | 8.465 | 8.255 | 8.395 | 4,521,791 | +0.07(+0.84%) |
Apr 14, 2009 | 8.675 | 8.737 | 8.278 | 8.325 | 5,908,405 | -0.41(-4.72%) |
Apr 13, 2009 | 8.403 | 8.823 | 8.403 | 8.737 | 4,292,737 | +0.19(+2.18%) |
Apr 09, 2009 | 8.364 | 8.559 | 8.216 | 8.551 | 5,889,983 | +0.37(+4.57%) |
Apr 08, 2009 | 8.076 | 8.271 | 8.068 | 8.177 | 5,432,339 | +0.12(+1.55%) |
Apr 07, 2009 | 7.874 | 8.177 | 7.765 | 8.053 | 4,631,407 | +0.08(+0.98%) |
Apr 06, 2009 | 8.131 | 8.185 | 7.905 | 7.975 | 4,010,910 | -0.22(-2.66%) |
Apr 03, 2009 | 7.819 | 8.201 | 7.749 | 8.193 | 4,558,252 | +0.40(+5.09%) |
Apr 02, 2009 | 7.703 | 7.975 | 7.633 | 7.796 | 4,997,705 | +0.19(+2.45%) |
Apr 01, 2009 | 7.197 | 7.640 | 7.127 | 7.609 | 4,338,995 | +0.30(+4.15%) |
Mar 31, 2009 | 7.220 | 7.461 | 7.111 | 7.306 | 5,083,493 | +0.05(+0.64%) |
Mar 30, 2009 | 7.438 | 7.563 | 7.127 | 7.259 | 3,558,443 | -0.47(-6.04%) |
Mar 26, 2009 | 7.742 | 7.858 | 7.469 | 7.726 | 5,721,768 | +0.04(+0.51%) |
Mar 25, 2009 | 7.812 | 7.897 | 7.430 | 7.687 | 5,709,622 | +0.00(+0.00%) |
Mar 24, 2009 | 7.602 | 7.812 | 7.508 | 7.687 | 4,615,992 | +0.06(+0.82%) |
Mar 23, 2009 | 7.395 | 7.625 | 7.368 | 7.625 | 7,628,046 | +0.53(+7.46%) |
Mar 20, 2009 | 7.283 | 7.384 | 7.002 | 7.096 | 5,614,695 | -0.18(-2.46%) |
Mar 19, 2009 | 7.516 | 7.516 | 7.181 | 7.275 | 4,922,696 | -0.06(-0.85%) |
Mar 18, 2009 | 7.376 | 7.516 | 7.220 | 7.337 | 9,461,429 | -0.12(-1.57%) |
Mar 17, 2009 | 7.353 | 7.617 | 7.158 | 7.454 | 5,221,998 | +0.12(+1.70%) |
Mar 16, 2009 | 7.353 | 7.547 | 7.306 | 7.329 | 5,093,244 | +0.01(+0.11%) |
Mar 13, 2009 | 7.314 | 7.399 | 7.174 | 7.321 | 0 | +0.11(+1.51%) |
Mar 12, 2009 | 6.893 | 7.236 | 6.870 | 7.212 | 8,563,695 | +0.32(+4.63%) |
Mar 11, 2009 | 6.948 | 7.002 | 6.707 | 6.893 | 8,386,792 | +0.29(+4.36%) |
Mar 10, 2009 | 6.411 | 6.613 | 6.263 | 6.606 | 4,706,655 | +0.34(+5.47%) |
Mar 09, 2009 | 6.131 | 6.380 | 6.045 | 6.263 | 5,295,744 | +0.05(+0.88%) |
Mar 06, 2009 | 6.022 | 6.271 | 5.921 | 6.209 | 0 | +0.30(+5.14%) |
Mar 05, 2009 | 6.162 | 6.263 | 5.843 | 5.905 | 6,202,963 | -0.40(-6.30%) |
Mar 04, 2009 | 6.333 | 6.380 | 6.014 | 6.302 | 10,039,341 | -0.12(-1.82%) |
Mar 02, 2009 | 6.419 | 6.613 | 6.287 | 6.419 | 8,488,276 | -0.14(-2.14%) |
Feb 27, 2009 | 6.193 | 6.777 | 6.147 | 6.559 | 0 | +0.33(+5.24%) |
Feb 26, 2009 | 6.162 | 6.403 | 6.053 | 6.232 | 8,385,541 | +0.22(+3.62%) |
Feb 25, 2009 | 6.349 | 6.357 | 5.968 | 6.014 | 9,995,111 | -0.37(-5.73%) |
Feb 24, 2009 | 5.991 | 6.442 | 5.913 | 6.380 | 6,091,514 | +0.46(+7.75%) |
Feb 23, 2009 | 6.077 | 6.224 | 5.913 | 5.921 | 5,482,799 | -0.11(-1.81%) |
Feb 20, 2009 | 6.232 | 6.372 | 5.851 | 6.030 | 7,404,985 | -0.33(-5.26%) |
Feb 19, 2009 | 6.528 | 6.574 | 6.318 | 6.364 | 6,412,943 | +0.00(+0.00%) |
Feb 18, 2009 | 6.442 | 6.450 | 6.193 | 6.364 | 4,866,825 | -0.09(-1.45%) |
Feb 17, 2009 | 6.707 | 6.722 | 6.442 | 6.458 | 5,321,397 | -0.39(-5.68%) |
Feb 13, 2009 | 7.018 | 7.111 | 6.691 | 6.847 | 5,679,379 | -0.23(-3.19%) |
Feb 12, 2009 | 7.049 | 7.080 | 6.769 | 7.072 | 8,324,714 | +0.01(+0.11%) |
Feb 11, 2009 | 7.181 | 7.283 | 6.979 | 7.065 | 6,460,849 | -0.05(-0.76%) |
Feb 10, 2009 | 7.259 | 7.520 | 7.065 | 7.119 | 8,155,800 | -0.23(-3.17%) |
Feb 09, 2009 | 7.516 | 7.734 | 7.306 | 7.353 | 6,655,929 | -0.21(-2.78%) |
Feb 06, 2009 | 7.446 | 7.625 | 7.306 | 7.563 | 5,923,264 | +0.23(+3.08%) |
Feb 05, 2009 | 7.026 | 7.399 | 7.002 | 7.337 | 6,586,408 | +0.27(+3.85%) |
Feb 04, 2009 | 7.236 | 7.275 | 7.026 | 7.065 | 5,119,338 | -0.10(-1.41%) |
Feb 03, 2009 | 7.018 | 7.220 | 6.796 | 7.166 | 6,601,233 | +0.28(+4.07%) |