Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.91 | 11.03 | 10.74 | 10.80 | 6,308,520 | -0.17(-1.56%) |
Mar 30, 2010 | 11.14 | 11.24 | 10.90 | 10.97 | 4,754,635 | -0.20(-1.77%) |
Mar 29, 2010 | 11.32 | 11.34 | 10.92 | 11.17 | 5,919,305 | -0.09(-0.76%) |
Mar 26, 2010 | 11.17 | 11.47 | 11.12 | 11.26 | 5,133,726 | +0.14(+1.23%) |
Mar 25, 2010 | 11.07 | 11.49 | 11.07 | 11.12 | 7,197,670 | +0.10(+0.93%) |
Mar 24, 2010 | 11.10 | 11.20 | 10.94 | 11.02 | 6,150,141 | +0.08(+0.71%) |
Mar 23, 2010 | 11.00 | 11.04 | 10.84 | 10.94 | 5,992,982 | +0.01(+0.08%) |
Mar 22, 2010 | 10.63 | 10.96 | 10.60 | 10.93 | 3,933,921 | +0.21(+1.92%) |
Mar 19, 2010 | 10.98 | 11.08 | 10.72 | 10.72 | 6,524,741 | -0.21(-1.96%) |
Mar 18, 2010 | 11.08 | 11.14 | 10.85 | 10.94 | 3,426,855 | -0.11(-1.01%) |
Mar 17, 2010 | 11.19 | 11.29 | 10.96 | 11.05 | 5,687,223 | -0.12(-1.07%) |
Mar 16, 2010 | 10.97 | 11.27 | 10.80 | 11.17 | 5,882,542 | +0.16(+1.48%) |
Mar 15, 2010 | 10.86 | 11.01 | 10.84 | 11.01 | 4,118,339 | -0.14(-1.23%) |
Mar 12, 2010 | 11.14 | 11.15 | 10.96 | 11.14 | 5,333,587 | +0.03(+0.31%) |
Mar 11, 2010 | 11.10 | 11.13 | 10.91 | 11.11 | 5,069,016 | -0.04(-0.38%) |
Mar 10, 2010 | 11.23 | 11.34 | 11.06 | 11.15 | 5,848,069 | -0.07(-0.61%) |
Mar 09, 2010 | 11.07 | 11.29 | 11.00 | 11.22 | 5,857,684 | +0.11(+1.00%) |
Mar 08, 2010 | 11.03 | 11.14 | 10.96 | 11.11 | 3,348,751 | +0.08(+0.70%) |
Mar 05, 2010 | 10.78 | 11.10 | 10.76 | 11.03 | 7,579,025 | +0.33(+3.04%) |
Mar 04, 2010 | 10.78 | 10.90 | 10.55 | 10.71 | 5,138,618 | -0.07(-0.64%) |
Mar 03, 2010 | 10.79 | 10.97 | 10.69 | 10.78 | 6,382,990 | +0.14(+1.29%) |
Mar 02, 2010 | 10.85 | 10.90 | 10.63 | 10.64 | 4,439,595 | -0.13(-1.19%) |
Mar 01, 2010 | 10.60 | 10.79 | 10.60 | 10.77 | 4,518,980 | +0.17(+1.62%) |
Feb 26, 2010 | 10.60 | 10.67 | 10.30 | 10.60 | 6,124,841 | +0.01(+0.08%) |
Feb 25, 2010 | 10.36 | 10.59 | 10.25 | 10.59 | 7,001,359 | +0.01(+0.08%) |
Feb 24, 2010 | 10.83 | 10.84 | 10.32 | 10.58 | 11,009,401 | -0.20(-1.83%) |
Feb 23, 2010 | 11.04 | 11.12 | 10.66 | 10.78 | 11,148,063 | -0.30(-2.71%) |
Feb 22, 2010 | 11.14 | 11.22 | 10.95 | 11.08 | 7,235,884 | -0.03(-0.23%) |
Feb 19, 2010 | 10.92 | 11.14 | 10.92 | 11.10 | 9,011,764 | +0.15(+1.33%) |
Feb 18, 2010 | 11.13 | 11.17 | 10.88 | 10.96 | 8,409,197 | -0.29(-2.59%) |
Feb 17, 2010 | 11.51 | 11.60 | 11.10 | 11.25 | 8,078,099 | -0.09(-0.76%) |
Feb 16, 2010 | 11.40 | 11.43 | 11.19 | 11.33 | 5,345,611 | +0.13(+1.15%) |
Feb 12, 2010 | 11.36 | 11.20 | 11.20 | 11.20 | 9,712,241 | -0.04(-0.38%) |
Feb 11, 2010 | 11.02 | 11.33 | 10.88 | 11.25 | 7,612,737 | +0.26(+2.40%) |
Feb 10, 2010 | 11.09 | 11.17 | 10.76 | 10.98 | 8,555,972 | -0.11(-1.00%) |
Feb 09, 2010 | 11.18 | 11.25 | 10.77 | 11.09 | 9,936,756 | +0.05(+0.46%) |
Feb 08, 2010 | 10.87 | 11.33 | 10.66 | 11.04 | 10,168,771 | +0.21(+1.97%) |
Feb 05, 2010 | 11.18 | 11.23 | 10.39 | 10.83 | 16,816,408 | -0.46(-4.09%) |
Feb 04, 2010 | 11.14 | 11.40 | 11.06 | 11.29 | 16,023,522 | -0.03(-0.30%) |
Feb 03, 2010 | 11.34 | 11.37 | 10.95 | 11.33 | 13,702,345 | +0.03(+0.30%) |
Feb 02, 2010 | 10.93 | 11.41 | 10.45 | 11.29 | 33,711,576 | +1.18(+11.71%) |
Feb 01, 2010 | 10.11 | 10.29 | 9.940 | 10.11 | 7,964,072 | +0.03(+0.30%) |
Jan 29, 2010 | 10.22 | 10.36 | 10.06 | 10.08 | 7,942,219 | +0.00(+0.00%) |
Jan 28, 2010 | 10.07 | 10.29 | 9.855 | 10.08 | 11,032,507 | +0.10(+1.03%) |
Jan 27, 2010 | 9.581 | 10.02 | 9.547 | 9.975 | 10,645,929 | +0.32(+3.37%) |
Jan 26, 2010 | 9.650 | 9.906 | 9.573 | 9.650 | 8,501,052 | -0.07(-0.70%) |
Jan 25, 2010 | 9.658 | 9.898 | 9.547 | 9.718 | 7,056,069 | +0.15(+1.52%) |
Jan 22, 2010 | 9.846 | 10.14 | 9.496 | 9.573 | 13,744,253 | -0.30(-3.03%) |
Jan 21, 2010 | 10.35 | 10.40 | 9.846 | 9.872 | 8,512,224 | -0.50(-4.78%) |
Jan 20, 2010 | 10.39 | 10.53 | 10.33 | 10.37 | 6,077,456 | -0.17(-1.62%) |
Jan 19, 2010 | 10.34 | 10.68 | 10.33 | 10.54 | 5,213,558 | +0.16(+1.57%) |
Jan 15, 2010 | 10.42 | 10.38 | 10.38 | 10.38 | 5,482,576 | -0.09(-0.90%) |
Jan 14, 2010 | 10.54 | 10.74 | 10.45 | 10.47 | 5,083,181 | -0.15(-1.37%) |
Jan 13, 2010 | 10.46 | 10.74 | 10.29 | 10.62 | 7,345,435 | +0.18(+1.72%) |
Jan 12, 2010 | 10.33 | 10.45 | 10.13 | 10.44 | 6,998,736 | -0.03(-0.24%) |
Jan 11, 2010 | 10.50 | 10.53 | 10.27 | 10.46 | 4,382,740 | +0.06(+0.57%) |
Jan 08, 2010 | 10.36 | 10.52 | 10.29 | 10.40 | 6,692,960 | -0.09(-0.82%) |
Jan 07, 2010 | 10.21 | 10.80 | 10.19 | 10.49 | 16,155,601 | +0.52(+5.23%) |
Jan 06, 2010 | 9.787 | 10.05 | 9.735 | 9.966 | 9,839,662 | +0.09(+0.87%) |
Jan 05, 2010 | 9.513 | 9.906 | 9.355 | 9.881 | 11,997,373 | +0.34(+3.58%) |
Jan 04, 2010 | 9.368 | 9.556 | 9.291 | 9.539 | 6,784,744 | +0.25(+2.67%) |
Dec 31, 2009 | 9.351 | 9.291 | 9.291 | 9.291 | 3,494,102 | -0.10(-1.09%) |
Dec 30, 2009 | 9.222 | 9.487 | 9.197 | 9.393 | 4,696,169 | +0.05(+0.55%) |
Dec 29, 2009 | 9.376 | 9.505 | 9.188 | 9.342 | 5,740,084 | -0.03(-0.27%) |
Dec 28, 2009 | 9.522 | 9.616 | 9.265 | 9.368 | 6,301,294 | -0.14(-1.44%) |
Dec 24, 2009 | 9.479 | 9.522 | 9.445 | 9.505 | 1,859,106 | +0.00(+0.00%) |
Dec 23, 2009 | 9.641 | 9.684 | 9.393 | 9.505 | 9,334,000 | -0.03(-0.27%) |
Dec 22, 2009 | 9.197 | 9.547 | 9.154 | 9.530 | 10,950,833 | +0.45(+4.99%) |
Dec 21, 2009 | 9.222 | 9.231 | 8.975 | 9.077 | 7,373,535 | +0.08(+0.85%) |
Dec 18, 2009 | 8.812 | 9.000 | 8.727 | 9.000 | 13,399,166 | +0.24(+2.73%) |
Dec 17, 2009 | 8.693 | 8.838 | 8.616 | 8.761 | 7,026,798 | -0.06(-0.73%) |
Dec 16, 2009 | 8.496 | 8.864 | 8.436 | 8.825 | 8,725,439 | +0.44(+5.25%) |
Dec 15, 2009 | 8.607 | 8.693 | 8.359 | 8.385 | 5,912,092 | -0.22(-2.58%) |
Dec 14, 2009 | 8.436 | 8.624 | 8.411 | 8.607 | 4,482,451 | +0.18(+2.13%) |
Dec 11, 2009 | 8.479 | 8.529 | 8.299 | 8.428 | 4,892,285 | -0.03(-0.30%) |
Dec 10, 2009 | 8.487 | 8.607 | 8.411 | 8.453 | 7,096,616 | +0.04(+0.51%) |
Dec 09, 2009 | 8.522 | 8.522 | 8.282 | 8.411 | 5,703,195 | -0.01(-0.10%) |
Dec 08, 2009 | 8.385 | 8.599 | 8.299 | 8.419 | 7,308,224 | -0.04(-0.51%) |
Dec 07, 2009 | 8.539 | 8.718 | 8.432 | 8.462 | 10,541,467 | -0.17(-1.98%) |
Dec 04, 2009 | 8.684 | 8.855 | 8.453 | 8.633 | 10,232,500 | +0.09(+1.00%) |
Dec 03, 2009 | 8.667 | 8.684 | 8.487 | 8.547 | 10,402,892 | -0.03(-0.40%) |
Dec 02, 2009 | 8.829 | 8.983 | 8.359 | 8.581 | 18,204,120 | -0.32(-3.65%) |
Dec 01, 2009 | 8.889 | 9.000 | 8.735 | 8.906 | 7,196,237 | +0.12(+1.36%) |
Nov 30, 2009 | 8.932 | 9.069 | 8.693 | 8.787 | 8,893,640 | -0.22(-2.47%) |
Nov 27, 2009 | 8.769 | 9.077 | 8.590 | 9.009 | 3,836,757 | -0.10(-1.13%) |
Nov 25, 2009 | 9.146 | 9.317 | 9.060 | 9.111 | 7,070,514 | +0.07(+0.76%) |
Nov 24, 2009 | 9.222 | 9.274 | 8.876 | 9.043 | 10,294,891 | -0.07(-0.75%) |
Nov 23, 2009 | 9.086 | 9.324 | 8.940 | 9.111 | 20,027,274 | +0.25(+2.80%) |
Nov 20, 2009 | 9.804 | 9.940 | 8.752 | 8.864 | 41,988,224 | -1.61(-15.35%) |
Nov 19, 2009 | 10.47 | 10.52 | 10.19 | 10.47 | 12,017,705 | -0.10(-0.97%) |
Nov 18, 2009 | 10.21 | 10.68 | 10.21 | 10.57 | 7,488,455 | +0.20(+1.89%) |
Nov 17, 2009 | 10.40 | 10.57 | 10.18 | 10.38 | 8,606,211 | -0.15(-1.38%) |
Nov 16, 2009 | 10.24 | 10.72 | 10.24 | 10.52 | 9,234,115 | +0.32(+3.10%) |
Nov 13, 2009 | 10.24 | 10.50 | 10.13 | 10.21 | 9,132,862 | +0.07(+0.67%) |
Nov 12, 2009 | 10.54 | 10.54 | 10.09 | 10.14 | 8,532,177 | -0.43(-4.05%) |
Nov 11, 2009 | 10.31 | 10.64 | 10.22 | 10.56 | 9,588,161 | +0.57(+5.73%) |
Nov 10, 2009 | 10.33 | 10.47 | 9.855 | 9.992 | 8,858,428 | -0.38(-3.63%) |
Nov 09, 2009 | 10.40 | 10.46 | 10.11 | 10.37 | 9,823,529 | +0.09(+0.83%) |
Nov 06, 2009 | 10.08 | 10.36 | 9.940 | 10.28 | 7,848,859 | +0.33(+3.35%) |
Nov 05, 2009 | 9.983 | 10.46 | 9.846 | 9.949 | 10,278,019 | +0.06(+0.61%) |
Nov 04, 2009 | 9.658 | 10.16 | 9.616 | 9.889 | 12,003,916 | +0.31(+3.21%) |
Nov 03, 2009 | 9.257 | 9.675 | 9.188 | 9.581 | 9,589,973 | +0.25(+2.66%) |
Nov 02, 2009 | 9.496 | 9.599 | 8.975 | 9.334 | 10,216,795 | -0.03(-0.36%) |
Oct 30, 2009 | 9.684 | 9.812 | 9.248 | 9.368 | 13,427,599 | -0.36(-3.69%) |
Oct 29, 2009 | 9.727 | 10.03 | 9.693 | 9.727 | 12,735,013 | +0.22(+2.34%) |
Oct 28, 2009 | 9.966 | 10.04 | 9.487 | 9.505 | 13,258,192 | -0.59(-5.84%) |
Oct 27, 2009 | 10.27 | 10.42 | 9.975 | 10.09 | 8,693,213 | -0.10(-1.01%) |
Oct 26, 2009 | 10.65 | 10.75 | 10.12 | 10.20 | 8,284,834 | -0.42(-3.95%) |
Oct 23, 2009 | 10.53 | 10.66 | 10.35 | 10.62 | 13,243,581 | -0.24(-2.20%) |
Oct 22, 2009 | 10.33 | 11.11 | 10.20 | 10.86 | 14,927,162 | +0.45(+4.35%) |
Oct 21, 2009 | 10.38 | 10.78 | 10.36 | 10.40 | 9,932,241 | +0.07(+0.66%) |
Oct 20, 2009 | 10.27 | 10.34 | 10.25 | 10.33 | 8,278,735 | -0.14(-1.31%) |
Oct 19, 2009 | 10.44 | 10.62 | 10.31 | 10.47 | 9,763,779 | +0.04(+0.41%) |
Oct 16, 2009 | 10.49 | 10.57 | 10.33 | 10.43 | 6,867,951 | -0.20(-1.85%) |
Oct 15, 2009 | 10.41 | 10.70 | 10.31 | 10.62 | 8,156,618 | +0.15(+1.39%) |
Oct 14, 2009 | 10.28 | 10.56 | 10.28 | 10.48 | 8,315,354 | +0.40(+4.01%) |
Oct 13, 2009 | 9.881 | 10.36 | 9.804 | 10.07 | 8,687,177 | +0.19(+1.88%) |
Oct 12, 2009 | 9.940 | 10.11 | 9.864 | 9.889 | 6,103,227 | -0.11(-1.11%) |
Oct 09, 2009 | 9.829 | 10.33 | 9.693 | 10.00 | 9,897,716 | +0.14(+1.39%) |
Oct 08, 2009 | 9.282 | 10.00 | 9.282 | 9.864 | 14,265,415 | +0.73(+7.95%) |
Oct 07, 2009 | 9.376 | 9.470 | 8.975 | 9.137 | 9,948,358 | -0.22(-2.37%) |
Oct 06, 2009 | 9.385 | 9.675 | 9.317 | 9.359 | 9,954,309 | +0.14(+1.48%) |
Oct 05, 2009 | 9.120 | 9.282 | 9.026 | 9.222 | 7,685,070 | +0.22(+2.47%) |
Oct 02, 2009 | 9.257 | 9.325 | 8.940 | 9.000 | 13,195,149 | -0.41(-4.36%) |
Oct 01, 2009 | 9.616 | 9.658 | 9.359 | 9.411 | 12,579,496 | -0.34(-3.51%) |
Sep 30, 2009 | 10.14 | 10.19 | 9.658 | 9.752 | 10,153,409 | -0.39(-3.88%) |
Sep 29, 2009 | 10.25 | 10.37 | 10.07 | 10.15 | 5,749,700 | +0.09(+0.85%) |
Sep 28, 2009 | 9.983 | 10.12 | 9.838 | 10.06 | 3,782,644 | +0.17(+1.73%) |
Sep 25, 2009 | 10.14 | 10.28 | 9.821 | 9.889 | 8,501,518 | -0.31(-3.02%) |
Sep 24, 2009 | 10.83 | 10.98 | 10.02 | 10.20 | 12,877,073 | -0.44(-4.18%) |
Sep 23, 2009 | 11.03 | 11.03 | 10.62 | 10.64 | 7,192,551 | -0.38(-3.49%) |
Sep 22, 2009 | 11.27 | 11.43 | 10.99 | 11.03 | 7,553,961 | -0.12(-1.07%) |
Sep 21, 2009 | 11.22 | 11.36 | 10.90 | 11.15 | 5,608,990 | -0.18(-1.58%) |
Sep 18, 2009 | 11.42 | 11.69 | 11.20 | 11.33 | 9,039,237 | -0.27(-2.36%) |
Sep 17, 2009 | 11.77 | 11.79 | 11.12 | 11.60 | 7,875,329 | +0.16(+1.42%) |
Sep 16, 2009 | 11.24 | 11.74 | 11.17 | 11.44 | 15,209,688 | +0.35(+3.16%) |
Sep 15, 2009 | 10.74 | 11.15 | 10.68 | 11.09 | 7,770,866 | +0.37(+3.43%) |
Sep 14, 2009 | 10.77 | 10.95 | 10.62 | 10.72 | 8,351,275 | -0.13(-1.18%) |
Sep 11, 2009 | 11.23 | 11.38 | 10.69 | 10.85 | 7,975,928 | -0.37(-3.28%) |
Sep 10, 2009 | 11.18 | 11.25 | 10.89 | 11.21 | 3,813,212 | +0.12(+1.08%) |
Sep 09, 2009 | 11.08 | 11.20 | 10.82 | 11.09 | 7,758,695 | +0.03(+0.23%) |
Sep 08, 2009 | 10.80 | 11.17 | 10.64 | 11.07 | 8,899,307 | +0.43(+4.02%) |
Sep 04, 2009 | 10.47 | 10.72 | 10.31 | 10.64 | 3,759,999 | +0.16(+1.55%) |
Sep 03, 2009 | 10.38 | 10.51 | 10.07 | 10.48 | 9,877,856 | +0.11(+1.07%) |
Sep 02, 2009 | 10.77 | 10.89 | 10.33 | 10.37 | 12,394,360 | -0.67(-6.04%) |
Sep 01, 2009 | 11.38 | 11.85 | 10.98 | 11.03 | 8,425,281 | -0.43(-3.73%) |
Aug 31, 2009 | 11.55 | 11.60 | 11.30 | 11.46 | 5,596,872 | -0.26(-2.26%) |
Aug 28, 2009 | 11.72 | 11.86 | 11.56 | 11.73 | 7,242,130 | +0.16(+1.40%) |
Aug 27, 2009 | 11.65 | 11.72 | 11.03 | 11.56 | 10,712,710 | -0.22(-1.89%) |
Aug 26, 2009 | 11.30 | 11.88 | 11.14 | 11.79 | 19,483,052 | +0.63(+5.67%) |
Aug 25, 2009 | 10.95 | 11.41 | 10.95 | 11.15 | 7,317,964 | +0.32(+3.00%) |
Aug 24, 2009 | 10.98 | 11.11 | 10.78 | 10.83 | 8,333,811 | +0.01(+0.08%) |
Aug 21, 2009 | 10.62 | 11.02 | 10.59 | 10.82 | 8,859,798 | +0.36(+3.43%) |
Aug 20, 2009 | 10.25 | 10.58 | 10.22 | 10.46 | 6,253,447 | +0.26(+2.51%) |
Aug 19, 2009 | 9.992 | 10.34 | 9.829 | 10.21 | 9,816,508 | -0.24(-2.29%) |
Aug 18, 2009 | 10.16 | 10.53 | 10.05 | 10.44 | 9,892,516 | +0.31(+3.03%) |
Aug 17, 2009 | 10.42 | 10.42 | 10.07 | 10.14 | 14,540,417 | -0.48(-4.51%) |
Aug 14, 2009 | 11.07 | 11.08 | 10.48 | 10.62 | 11,883,605 | -0.45(-4.09%) |
Aug 13, 2009 | 11.33 | 11.33 | 10.78 | 11.07 | 14,349,346 | -0.43(-3.72%) |
Aug 12, 2009 | 11.47 | 11.80 | 11.16 | 11.50 | 12,713,312 | +0.29(+2.59%) |
Aug 11, 2009 | 10.97 | 11.33 | 10.68 | 11.21 | 9,905,308 | +0.27(+2.50%) |
Aug 10, 2009 | 11.55 | 11.55 | 10.81 | 10.93 | 10,933,266 | -0.62(-5.40%) |
Aug 07, 2009 | 11.30 | 11.80 | 11.07 | 11.56 | 15,702,309 | +0.84(+7.81%) |
Aug 06, 2009 | 10.84 | 10.96 | 10.56 | 10.72 | 8,985,690 | -0.05(-0.48%) |
Aug 05, 2009 | 10.57 | 10.93 | 10.25 | 10.77 | 12,124,476 | +0.28(+2.68%) |
Aug 04, 2009 | 9.804 | 10.70 | 9.470 | 10.49 | 16,396,965 | +0.44(+4.43%) |
Aug 03, 2009 | 10.04 | 10.15 | 9.765 | 10.04 | 8,529,071 | +0.14(+1.38%) |
Jul 31, 2009 | 9.693 | 10.00 | 9.658 | 9.906 | 5,960,650 | +0.17(+1.76%) |
Jul 30, 2009 | 9.693 | 9.906 | 9.376 | 9.735 | 8,470,215 | +0.19(+1.97%) |
Jul 29, 2009 | 9.641 | 9.718 | 9.393 | 9.547 | 7,157,618 | -0.20(-2.02%) |
Jul 28, 2009 | 9.581 | 9.872 | 9.496 | 9.744 | 7,209,011 | +0.03(+0.26%) |
Jul 27, 2009 | 9.351 | 9.846 | 9.231 | 9.718 | 12,449,129 | +0.21(+2.16%) |
Jul 24, 2009 | 9.411 | 9.599 | 9.197 | 9.513 | 823 | -0.03(-0.36%) |
Jul 23, 2009 | 9.000 | 9.735 | 8.898 | 9.547 | 14,502,056 | +0.68(+7.61%) |
Jul 22, 2009 | 8.342 | 8.940 | 8.308 | 8.872 | 8,285,362 | +0.47(+5.60%) |
Jul 21, 2009 | 8.624 | 8.701 | 8.257 | 8.402 | 5,377,172 | -0.18(-2.09%) |
Jul 20, 2009 | 8.522 | 8.744 | 8.402 | 8.581 | 11,079,337 | +0.12(+1.41%) |
Jul 17, 2009 | 8.308 | 8.641 | 8.282 | 8.462 | 8,847,581 | +0.22(+2.70%) |
Jul 16, 2009 | 7.992 | 8.291 | 7.889 | 8.240 | 9,346,041 | +0.23(+2.88%) |
Jul 15, 2009 | 7.915 | 8.086 | 7.752 | 8.009 | 12,262,264 | +0.42(+5.52%) |
Jul 14, 2009 | 7.291 | 7.616 | 7.180 | 7.590 | 8,679,872 | +0.30(+4.10%) |
Jul 13, 2009 | 7.180 | 7.308 | 7.111 | 7.291 | 10,802,437 | +0.03(+0.35%) |
Jul 10, 2009 | 7.376 | 7.410 | 7.069 | 7.265 | 6,464,779 | -0.16(-2.19%) |
Jul 09, 2009 | 7.248 | 7.522 | 7.205 | 7.428 | 7,674,824 | +0.25(+3.45%) |
Jul 08, 2009 | 7.291 | 7.316 | 7.060 | 7.180 | 14,682,173 | -0.08(-1.06%) |
Jul 07, 2009 | 7.504 | 7.599 | 7.222 | 7.257 | 10,994,487 | -0.24(-3.19%) |
Jul 06, 2009 | 7.701 | 7.846 | 7.402 | 7.496 | 10,783,172 | -0.28(-3.63%) |
Jul 02, 2009 | 7.906 | 7.932 | 7.778 | 7.778 | 8,002,461 | -0.21(-2.57%) |
Jul 01, 2009 | 7.966 | 8.146 | 7.932 | 7.983 | 8,551,769 | -0.02(-0.21%) |
Jun 30, 2009 | 8.103 | 8.308 | 7.992 | 8.000 | 10,326,308 | -0.15(-1.89%) |
Jun 29, 2009 | 8.385 | 8.411 | 8.043 | 8.154 | 9,131,403 | -0.05(-0.63%) |
Jun 26, 2009 | 8.163 | 8.385 | 8.137 | 8.205 | 9,023,840 | +0.03(+0.31%) |
Jun 25, 2009 | 7.910 | 8.205 | 7.889 | 8.180 | 10,168,778 | +0.38(+4.82%) |
Jun 24, 2009 | 7.906 | 8.103 | 7.701 | 7.804 | 14,555,329 | -0.02(-0.22%) |
Jun 23, 2009 | 7.957 | 8.077 | 7.752 | 7.821 | 10,024,898 | -0.03(-0.33%) |
Jun 22, 2009 | 7.906 | 8.111 | 7.829 | 7.846 | 12,025,162 | -0.18(-2.24%) |
Jun 19, 2009 | 8.086 | 8.137 | 7.940 | 8.026 | 11,469,530 | +0.04(+0.54%) |
Jun 18, 2009 | 8.385 | 8.393 | 7.872 | 7.983 | 6,542,360 | -0.29(-3.51%) |
Jun 17, 2009 | 8.231 | 8.436 | 7.829 | 8.274 | 11,082,865 | +0.15(+1.79%) |
Jun 16, 2009 | 8.026 | 8.376 | 7.949 | 8.128 | 8,392,711 | +0.10(+1.28%) |
Jun 15, 2009 | 7.992 | 8.170 | 7.923 | 8.026 | 11,221,018 | -0.15(-1.88%) |
Jun 12, 2009 | 8.094 | 8.188 | 7.957 | 8.180 | 9,344,223 | -0.02(-0.21%) |
Jun 11, 2009 | 8.222 | 8.257 | 8.052 | 8.197 | 9,709,915 | -0.03(-0.31%) |
Jun 10, 2009 | 8.393 | 8.470 | 8.103 | 8.222 | 7,901,712 | -0.06(-0.72%) |
Jun 09, 2009 | 8.308 | 8.462 | 8.188 | 8.282 | 8,164,621 | +0.03(+0.31%) |
Jun 08, 2009 | 8.120 | 8.368 | 7.992 | 8.257 | 12,583,832 | +0.38(+4.89%) |
Jun 05, 2009 | 8.274 | 8.274 | 7.821 | 7.872 | 11,215,233 | -0.17(-2.13%) |
Jun 04, 2009 | 7.838 | 8.154 | 7.735 | 8.043 | 8,587,299 | +0.21(+2.73%) |
Jun 03, 2009 | 8.154 | 8.205 | 7.701 | 7.829 | 9,484,536 | -0.40(-4.88%) |
Jun 02, 2009 | 7.898 | 8.402 | 7.872 | 8.231 | 11,679,594 | +0.32(+4.11%) |
Jun 01, 2009 | 7.957 | 8.188 | 7.769 | 7.906 | 11,899,729 | +0.03(+0.43%) |
May 29, 2009 | 7.513 | 7.992 | 7.496 | 7.872 | 13,162,453 | +0.44(+5.98%) |
May 28, 2009 | 8.026 | 8.128 | 7.291 | 7.428 | 19,297,270 | -0.45(-5.75%) |
May 27, 2009 | 8.128 | 8.581 | 7.863 | 7.881 | 13,423,598 | -0.21(-2.64%) |
May 26, 2009 | 7.590 | 8.201 | 7.590 | 8.094 | 9,853,122 | +0.39(+5.11%) |
May 22, 2009 | 7.838 | 7.932 | 7.581 | 7.701 | 6,660,355 | -0.12(-1.53%) |
May 21, 2009 | 8.086 | 8.167 | 7.658 | 7.821 | 10,477,745 | -0.43(-5.18%) |
May 20, 2009 | 8.684 | 8.923 | 8.163 | 8.248 | 14,196,399 | -0.26(-3.11%) |
May 19, 2009 | 8.111 | 8.718 | 8.111 | 8.513 | 17,844,142 | +0.15(+1.84%) |
May 18, 2009 | 7.940 | 8.419 | 7.710 | 8.359 | 14,769,490 | +0.68(+8.79%) |
May 15, 2009 | 7.812 | 8.146 | 7.616 | 7.684 | 11,151,733 | -0.15(-1.86%) |
May 14, 2009 | 7.727 | 8.103 | 7.462 | 7.829 | 14,293,828 | +0.12(+1.55%) |
May 13, 2009 | 7.949 | 7.992 | 7.658 | 7.710 | 14,290,275 | -0.39(-4.85%) |
May 12, 2009 | 8.453 | 8.667 | 7.915 | 8.103 | 12,699,073 | -0.30(-3.56%) |
May 11, 2009 | 8.402 | 8.727 | 8.171 | 8.402 | 12,799,167 | -0.15(-1.70%) |
May 08, 2009 | 8.633 | 8.752 | 8.111 | 8.547 | 17,958,436 | -0.46(-5.12%) |
May 07, 2009 | 9.120 | 9.188 | 8.039 | 9.009 | 31,398,940 | -0.21(-2.32%) |
May 06, 2009 | 10.04 | 10.45 | 9.103 | 9.222 | 26,534,496 | -1.33(-12.63%) |
May 05, 2009 | 10.91 | 11.36 | 10.09 | 10.56 | 18,202,916 | -0.97(-8.45%) |
May 04, 2009 | 11.44 | 11.53 | 11.32 | 11.53 | 12,489,658 | +0.97(+9.14%) |
May 01, 2009 | 11.10 | 11.32 | 10.40 | 10.56 | 10,044,890 | -0.59(-5.29%) |
Apr 30, 2009 | 11.27 | 11.43 | 10.87 | 11.15 | 14,587,303 | +0.06(+0.54%) |
Apr 29, 2009 | 11.12 | 11.46 | 10.81 | 11.09 | 9,996,572 | +0.14(+1.25%) |
Apr 28, 2009 | 10.80 | 11.25 | 10.55 | 10.96 | 10,754,608 | -0.03(-0.23%) |
Apr 27, 2009 | 10.85 | 11.74 | 10.67 | 10.98 | 15,499,512 | -0.12(-1.08%) |
Apr 24, 2009 | 10.38 | 11.23 | 10.15 | 11.10 | 15,237,989 | +0.84(+8.16%) |
Apr 23, 2009 | 10.30 | 10.63 | 9.624 | 10.27 | 10,504,890 | -0.01(-0.08%) |
Apr 22, 2009 | 10.09 | 10.75 | 9.778 | 10.27 | 12,110,824 | +0.13(+1.26%) |
Apr 21, 2009 | 9.428 | 10.18 | 9.197 | 10.15 | 11,004,188 | +0.66(+6.94%) |
Apr 20, 2009 | 10.20 | 10.37 | 9.351 | 9.487 | 9,388,235 | -1.06(-10.05%) |
Apr 17, 2009 | 9.932 | 10.78 | 9.923 | 10.55 | 12,127,001 | +0.63(+6.38%) |
Apr 16, 2009 | 9.650 | 10.12 | 9.188 | 9.915 | 11,421,252 | +0.38(+3.94%) |
Apr 15, 2009 | 8.718 | 9.838 | 8.718 | 9.539 | 15,080,272 | +0.73(+8.24%) |
Apr 14, 2009 | 9.188 | 9.359 | 8.693 | 8.812 | 6,986,247 | -0.35(-3.82%) |
Apr 13, 2009 | 8.975 | 9.265 | 8.693 | 9.163 | 5,963,725 | +0.07(+0.75%) |
Apr 09, 2009 | 8.684 | 9.180 | 8.547 | 9.094 | 9,805,600 | +0.73(+8.68%) |
Apr 08, 2009 | 9.376 | 9.376 | 7.966 | 8.368 | 19,105,378 | -0.35(-4.02%) |
Apr 07, 2009 | 9.154 | 9.197 | 8.547 | 8.718 | 8,941,750 | -0.69(-7.36%) |
Apr 06, 2009 | 9.658 | 9.881 | 9.094 | 9.411 | 15,265,116 | -0.44(-4.51%) |
Apr 03, 2009 | 9.282 | 9.915 | 9.052 | 9.855 | 11,842,819 | +0.46(+4.91%) |
Apr 02, 2009 | 8.966 | 9.530 | 8.966 | 9.393 | 14,441,290 | +0.74(+8.49%) |