Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.34 | 10.40 | 10.32 | 10.35 | 5,661,669 | -0.14(-1.33%) |
Mar 30, 2010 | 10.49 | 10.54 | 10.43 | 10.49 | 8,245,351 | +0.05(+0.49%) |
Mar 29, 2010 | 10.42 | 10.48 | 10.39 | 10.44 | 4,077,063 | +0.11(+1.05%) |
Mar 26, 2010 | 10.40 | 10.41 | 10.28 | 10.33 | 5,574,233 | +0.17(+1.63%) |
Mar 25, 2010 | 10.26 | 10.31 | 10.17 | 10.17 | 12,776,756 | -0.10(-0.93%) |
Mar 24, 2010 | 10.26 | 10.30 | 10.22 | 10.26 | 6,819,480 | -0.06(-0.61%) |
Mar 23, 2010 | 10.32 | 10.33 | 10.26 | 10.33 | 7,664,780 | +0.04(+0.43%) |
Mar 22, 2010 | 10.21 | 10.33 | 10.19 | 10.28 | 3,697,694 | -0.04(-0.43%) |
Mar 19, 2010 | 10.39 | 10.41 | 10.28 | 10.33 | 3,555,448 | -0.02(-0.18%) |
Mar 18, 2010 | 10.40 | 10.40 | 10.32 | 10.35 | 8,138,979 | -0.04(-0.43%) |
Mar 17, 2010 | 10.40 | 10.47 | 10.37 | 10.39 | 12,751,310 | +0.10(+0.93%) |
Mar 16, 2010 | 10.22 | 10.30 | 10.19 | 10.30 | 17,360,996 | +0.05(+0.50%) |
Mar 15, 2010 | 10.21 | 10.25 | 10.19 | 10.25 | 6,677,272 | +0.04(+0.37%) |
Mar 12, 2010 | 10.26 | 10.30 | 10.18 | 10.21 | 7,375,586 | -0.04(-0.43%) |
Mar 11, 2010 | 10.22 | 10.28 | 10.14 | 10.25 | 16,398,711 | +0.01(+0.06%) |
Mar 10, 2010 | 10.19 | 10.30 | 10.19 | 10.25 | 10,816,768 | +0.03(+0.31%) |
Mar 09, 2010 | 10.22 | 10.30 | 10.18 | 10.21 | 8,589,807 | -0.01(-0.06%) |
Mar 08, 2010 | 10.18 | 10.26 | 10.17 | 10.22 | 20,489,212 | +0.11(+1.13%) |
Mar 05, 2010 | 10.04 | 10.11 | 10.00 | 10.11 | 8,465,550 | +0.15(+1.53%) |
Mar 04, 2010 | 9.953 | 9.982 | 9.902 | 9.953 | 7,000,034 | -0.04(-0.38%) |
Mar 03, 2010 | 9.979 | 10.05 | 9.953 | 9.991 | 24,492,516 | -0.03(-0.32%) |
Mar 02, 2010 | 9.979 | 10.02 | 9.953 | 10.02 | 11,886,752 | +0.11(+1.09%) |
Mar 01, 2010 | 9.896 | 9.959 | 9.890 | 9.915 | 9,553,856 | +0.11(+1.10%) |
Feb 26, 2010 | 9.788 | 9.839 | 9.705 | 9.807 | 4,345,172 | +0.07(+0.72%) |
Feb 25, 2010 | 9.572 | 9.737 | 9.572 | 9.737 | 7,491,279 | -0.03(-0.26%) |
Feb 24, 2010 | 9.718 | 9.807 | 9.686 | 9.762 | 8,582,205 | +0.16(+1.65%) |
Feb 23, 2010 | 9.693 | 9.743 | 9.572 | 9.604 | 10,922,128 | -0.03(-0.33%) |
Feb 22, 2010 | 9.667 | 9.693 | 9.610 | 9.635 | 6,277,822 | +0.01(+0.07%) |
Feb 19, 2010 | 9.565 | 9.654 | 9.553 | 9.629 | 7,656,192 | -0.06(-0.66%) |
Feb 18, 2010 | 9.642 | 9.737 | 9.632 | 9.693 | 5,028,343 | -0.03(-0.26%) |
Feb 17, 2010 | 9.750 | 9.750 | 9.667 | 9.718 | 6,513,352 | +0.02(+0.20%) |
Feb 16, 2010 | 9.616 | 9.737 | 9.572 | 9.699 | 7,572,896 | +0.17(+1.73%) |
Feb 12, 2010 | 9.527 | 9.534 | 9.534 | 9.534 | 12,358,693 | -0.10(-1.06%) |
Feb 11, 2010 | 9.527 | 9.642 | 9.432 | 9.635 | 14,068,312 | +0.17(+1.81%) |
Feb 10, 2010 | 9.508 | 9.527 | 9.375 | 9.464 | 7,602,998 | +0.00(+0.00%) |
Feb 09, 2010 | 9.432 | 9.546 | 9.362 | 9.464 | 15,822,461 | +0.24(+2.55%) |
Feb 08, 2010 | 9.318 | 9.346 | 9.210 | 9.229 | 15,938,804 | -0.03(-0.34%) |
Feb 05, 2010 | 9.235 | 9.298 | 9.089 | 9.260 | 27,055,174 | -0.04(-0.41%) |
Feb 04, 2010 | 9.502 | 9.508 | 9.292 | 9.298 | 19,804,388 | -0.32(-3.30%) |
Feb 03, 2010 | 9.635 | 9.673 | 9.578 | 9.616 | 6,846,180 | -0.04(-0.39%) |
Feb 02, 2010 | 9.559 | 9.680 | 9.496 | 9.654 | 20,972,808 | +0.19(+1.98%) |
Feb 01, 2010 | 9.419 | 9.559 | 9.419 | 9.467 | 16,506,552 | +0.17(+1.81%) |
Jan 29, 2010 | 9.464 | 9.483 | 9.298 | 9.298 | 13,956,508 | -0.03(-0.34%) |
Jan 28, 2010 | 9.438 | 9.445 | 9.254 | 9.330 | 19,733,520 | -0.10(-1.01%) |
Jan 27, 2010 | 9.362 | 9.438 | 9.279 | 9.426 | 17,535,292 | -0.04(-0.47%) |
Jan 26, 2010 | 9.457 | 9.553 | 9.426 | 9.470 | 16,741,360 | -0.09(-0.93%) |
Jan 25, 2010 | 9.635 | 9.667 | 9.559 | 9.559 | 16,677,480 | +0.12(+1.28%) |
Jan 22, 2010 | 9.572 | 9.610 | 9.413 | 9.438 | 15,047,238 | -0.15(-1.53%) |
Jan 21, 2010 | 9.712 | 9.762 | 9.527 | 9.585 | 18,338,824 | -0.29(-2.96%) |
Jan 20, 2010 | 9.934 | 9.934 | 9.807 | 9.877 | 9,927,518 | -0.24(-2.33%) |
Jan 19, 2010 | 10.05 | 10.15 | 10.04 | 10.11 | 10,516,241 | +0.13(+1.27%) |
Jan 15, 2010 | 10.07 | 9.985 | 9.985 | 9.985 | 5,954,590 | -0.13(-1.32%) |
Jan 14, 2010 | 10.09 | 10.12 | 10.06 | 10.12 | 6,410,541 | -0.06(-0.62%) |
Jan 13, 2010 | 10.16 | 10.19 | 10.07 | 10.18 | 11,257,950 | -0.06(-0.62%) |
Jan 12, 2010 | 10.29 | 10.33 | 10.19 | 10.25 | 10,425,944 | -0.11(-1.04%) |
Jan 11, 2010 | 10.38 | 10.40 | 10.30 | 10.35 | 7,677,374 | +0.01(+0.12%) |
Jan 08, 2010 | 10.31 | 10.35 | 10.28 | 10.34 | 7,366,293 | +0.01(+0.06%) |
Jan 07, 2010 | 10.32 | 10.33 | 10.26 | 10.33 | 5,505,592 | +0.00(+0.00%) |
Jan 06, 2010 | 10.33 | 10.36 | 10.26 | 10.33 | 4,854,827 | +0.03(+0.31%) |
Jan 05, 2010 | 10.28 | 10.31 | 10.25 | 10.30 | 7,037,340 | +0.10(+0.93%) |
Jan 04, 2010 | 10.12 | 10.21 | 10.11 | 10.21 | 5,771,816 | +0.25(+2.55%) |
Dec 31, 2009 | 10.07 | 9.953 | 9.953 | 9.953 | 2,729,646 | -0.04(-0.38%) |
Dec 30, 2009 | 9.953 | 10.00 | 9.940 | 9.991 | 6,458,324 | +0.08(+0.77%) |
Dec 29, 2009 | 9.915 | 9.928 | 9.877 | 9.915 | 4,658,940 | +0.06(+0.58%) |
Dec 28, 2009 | 9.915 | 9.921 | 9.832 | 9.858 | 4,250,886 | -0.04(-0.39%) |
Dec 24, 2009 | 9.883 | 9.928 | 9.883 | 9.896 | 4,011,140 | +0.06(+0.58%) |
Dec 23, 2009 | 9.845 | 9.858 | 9.782 | 9.839 | 7,817,120 | +0.11(+1.18%) |
Dec 22, 2009 | 9.737 | 9.775 | 9.699 | 9.724 | 8,301,920 | +0.07(+0.78%) |
Dec 21, 2009 | 9.600 | 9.668 | 9.594 | 9.649 | 5,416,503 | +0.02(+0.26%) |
Dec 18, 2009 | 9.674 | 9.693 | 9.572 | 9.625 | 16,582,729 | -0.06(-0.64%) |
Dec 17, 2009 | 9.736 | 9.736 | 9.674 | 9.686 | 8,724,548 | -0.25(-2.49%) |
Dec 16, 2009 | 9.916 | 9.947 | 9.872 | 9.934 | 6,413,349 | -0.00(-0.00%) |
Dec 15, 2009 | 9.934 | 9.987 | 9.885 | 9.934 | 4,427,995 | -0.08(-0.80%) |
Dec 14, 2009 | 10.03 | 10.04 | 9.996 | 10.01 | 5,183,190 | +0.00(+0.00%) |
Dec 11, 2009 | 10.01 | 10.05 | 9.971 | 10.01 | 3,652,211 | +0.03(+0.31%) |
Dec 10, 2009 | 9.984 | 10.03 | 9.965 | 9.984 | 5,453,020 | -0.01(-0.12%) |
Dec 09, 2009 | 9.965 | 10.01 | 9.903 | 9.996 | 9,101,928 | +0.03(+0.31%) |
Dec 08, 2009 | 9.990 | 10.00 | 9.922 | 9.965 | 6,954,253 | -0.09(-0.92%) |
Dec 07, 2009 | 10.10 | 10.13 | 10.03 | 10.06 | 8,130,618 | -0.07(-0.73%) |
Dec 04, 2009 | 10.21 | 10.25 | 10.05 | 10.13 | 7,557,979 | +0.06(+0.61%) |
Dec 03, 2009 | 10.16 | 10.19 | 10.05 | 10.07 | 6,908,233 | +0.03(+0.31%) |
Dec 02, 2009 | 10.04 | 10.11 | 10.02 | 10.04 | 7,810,044 | +0.02(+0.19%) |
Dec 01, 2009 | 10.01 | 10.08 | 10.00 | 10.02 | 7,298,046 | +0.20(+2.02%) |
Nov 30, 2009 | 9.767 | 9.848 | 9.724 | 9.823 | 25,647,234 | +0.11(+1.08%) |
Nov 27, 2009 | 9.606 | 9.792 | 9.563 | 9.717 | 9,591,996 | -0.24(-2.36%) |
Nov 25, 2009 | 9.897 | 9.959 | 9.891 | 9.953 | 3,605,925 | +0.11(+1.07%) |
Nov 24, 2009 | 9.854 | 9.934 | 9.779 | 9.848 | 8,221,431 | -0.09(-0.87%) |
Nov 23, 2009 | 9.971 | 10.01 | 9.922 | 9.934 | 4,998,980 | +0.11(+1.13%) |
Nov 20, 2009 | 9.773 | 9.829 | 9.767 | 9.823 | 3,171,290 | -0.03(-0.31%) |
Nov 19, 2009 | 9.872 | 9.885 | 9.755 | 9.854 | 5,867,537 | -0.07(-0.75%) |
Nov 18, 2009 | 9.990 | 9.990 | 9.878 | 9.928 | 3,837,233 | -0.12(-1.17%) |
Nov 17, 2009 | 10.02 | 10.07 | 9.971 | 10.05 | 5,406,917 | -0.06(-0.61%) |
Nov 16, 2009 | 10.06 | 10.15 | 10.05 | 10.11 | 6,274,547 | +0.15(+1.49%) |
Nov 13, 2009 | 9.928 | 9.996 | 9.878 | 9.959 | 6,434,102 | +0.06(+0.63%) |
Nov 12, 2009 | 9.953 | 10.01 | 9.841 | 9.897 | 6,301,256 | -0.06(-0.56%) |
Nov 11, 2009 | 10.01 | 10.05 | 9.947 | 9.953 | 7,177,849 | -0.01(-0.06%) |
Nov 10, 2009 | 9.959 | 9.990 | 9.891 | 9.959 | 6,351,487 | -0.09(-0.92%) |
Nov 09, 2009 | 9.940 | 10.06 | 9.909 | 10.05 | 5,138,809 | +0.26(+2.66%) |
Nov 06, 2009 | 9.748 | 9.829 | 9.717 | 9.792 | 6,393,611 | -0.02(-0.25%) |
Nov 05, 2009 | 9.779 | 9.829 | 9.717 | 9.817 | 5,507,013 | +0.08(+0.83%) |
Nov 04, 2009 | 9.798 | 9.854 | 9.699 | 9.736 | 7,919,999 | +0.06(+0.58%) |
Nov 03, 2009 | 9.581 | 9.680 | 9.556 | 9.680 | 7,838,001 | +0.02(+0.19%) |
Nov 02, 2009 | 9.705 | 9.817 | 9.581 | 9.662 | 12,050,290 | +0.04(+0.45%) |
Oct 30, 2009 | 9.835 | 9.860 | 9.569 | 9.618 | 15,901,159 | -0.17(-1.77%) |
Oct 29, 2009 | 9.693 | 9.878 | 9.680 | 9.792 | 13,085,635 | +0.18(+1.87%) |
Oct 28, 2009 | 9.742 | 9.786 | 9.575 | 9.612 | 20,245,810 | -0.25(-2.57%) |
Oct 27, 2009 | 9.928 | 9.959 | 9.829 | 9.866 | 8,877,017 | -0.10(-0.99%) |
Oct 26, 2009 | 10.09 | 10.16 | 9.922 | 9.965 | 7,607,183 | -0.07(-0.68%) |
Oct 23, 2009 | 10.04 | 10.05 | 9.978 | 10.03 | 8,756,603 | -0.11(-1.10%) |
Oct 22, 2009 | 10.10 | 10.18 | 10.01 | 10.14 | 10,120,459 | +0.03(+0.31%) |
Oct 21, 2009 | 10.11 | 10.26 | 10.08 | 10.11 | 10,824,606 | +0.02(+0.24%) |
Oct 20, 2009 | 10.06 | 10.13 | 10.06 | 10.09 | 10,725,557 | +0.14(+1.43%) |
Oct 19, 2009 | 9.903 | 9.996 | 9.860 | 9.947 | 8,441,013 | +0.20(+2.10%) |
Oct 16, 2009 | 9.798 | 9.798 | 9.711 | 9.742 | 6,790,027 | -0.16(-1.63%) |
Oct 15, 2009 | 9.804 | 9.903 | 9.804 | 9.903 | 5,027,586 | +0.00(+0.00%) |
Oct 14, 2009 | 9.891 | 9.947 | 9.848 | 9.903 | 8,235,568 | +0.20(+2.04%) |
Oct 13, 2009 | 9.693 | 9.705 | 9.612 | 9.705 | 7,622,338 | +0.01(+0.06%) |
Oct 12, 2009 | 9.730 | 9.742 | 9.668 | 9.699 | 5,133,989 | -0.05(-0.51%) |
Oct 09, 2009 | 9.705 | 9.755 | 9.693 | 9.748 | 9,663,777 | +0.04(+0.45%) |
Oct 08, 2009 | 9.711 | 9.761 | 9.656 | 9.705 | 9,489,744 | +0.15(+1.62%) |
Oct 07, 2009 | 9.538 | 9.563 | 9.495 | 9.550 | 7,482,951 | +0.08(+0.85%) |
Oct 06, 2009 | 9.451 | 9.538 | 9.414 | 9.470 | 11,373,732 | +0.09(+0.92%) |
Oct 05, 2009 | 9.296 | 9.426 | 9.247 | 9.383 | 10,135,085 | +0.11(+1.13%) |
Oct 02, 2009 | 9.290 | 9.364 | 9.203 | 9.278 | 29,568,754 | -0.07(-0.79%) |
Oct 01, 2009 | 9.569 | 9.600 | 9.346 | 9.352 | 16,695,358 | -0.26(-2.71%) |
Sep 30, 2009 | 9.649 | 9.667 | 9.495 | 9.612 | 8,092,035 | +0.06(+0.58%) |
Sep 29, 2009 | 9.556 | 9.594 | 9.488 | 9.556 | 5,173,494 | +0.00(+0.00%) |
Sep 28, 2009 | 9.439 | 9.563 | 9.426 | 9.556 | 6,778,521 | +0.13(+1.38%) |
Sep 25, 2009 | 9.464 | 9.507 | 9.383 | 9.426 | 7,825,008 | +0.03(+0.33%) |
Sep 24, 2009 | 9.563 | 9.581 | 9.346 | 9.395 | 16,502,015 | -0.20(-2.13%) |
Sep 23, 2009 | 9.674 | 9.748 | 9.600 | 9.600 | 10,271,924 | -0.15(-1.52%) |
Sep 22, 2009 | 9.686 | 9.761 | 9.662 | 9.748 | 9,813,023 | +0.20(+2.08%) |
Sep 21, 2009 | 9.569 | 9.625 | 9.507 | 9.550 | 12,655,572 | -0.08(-0.84%) |
Sep 18, 2009 | 9.674 | 9.693 | 9.581 | 9.631 | 7,144,759 | -0.06(-0.58%) |
Sep 17, 2009 | 9.711 | 9.786 | 9.643 | 9.686 | 8,208,267 | +0.07(+0.72%) |
Sep 16, 2009 | 9.643 | 9.730 | 9.594 | 9.617 | 19,831,580 | +0.09(+0.96%) |
Sep 15, 2009 | 9.457 | 9.532 | 9.414 | 9.525 | 10,077,309 | +0.00(+0.00%) |
Sep 14, 2009 | 9.451 | 9.563 | 9.420 | 9.525 | 6,648,283 | -0.04(-0.45%) |
Sep 11, 2009 | 9.581 | 9.600 | 9.495 | 9.569 | 5,212,474 | -0.01(-0.13%) |
Sep 10, 2009 | 9.525 | 9.594 | 9.457 | 9.581 | 5,358,005 | +0.11(+1.18%) |
Sep 09, 2009 | 9.482 | 9.550 | 9.433 | 9.470 | 5,194,602 | +0.06(+0.66%) |
Sep 08, 2009 | 9.439 | 9.476 | 9.389 | 9.408 | 8,065,079 | +0.19(+2.08%) |
Sep 04, 2009 | 9.172 | 9.272 | 9.111 | 9.216 | 12,549,204 | +0.27(+3.05%) |
Sep 03, 2009 | 8.931 | 8.968 | 8.869 | 8.943 | 8,669,590 | +0.15(+1.69%) |
Sep 02, 2009 | 8.813 | 8.900 | 8.795 | 8.795 | 8,904,299 | +0.00(+0.00%) |
Sep 01, 2009 | 8.888 | 8.999 | 8.751 | 8.795 | 13,613,065 | -0.14(-1.53%) |
Aug 31, 2009 | 8.925 | 8.937 | 8.844 | 8.931 | 10,904,178 | -0.28(-3.09%) |
Aug 28, 2009 | 9.272 | 9.278 | 9.148 | 9.216 | 5,733,922 | -0.07(-0.80%) |
Aug 27, 2009 | 9.284 | 9.290 | 9.135 | 9.290 | 8,352,189 | -0.03(-0.33%) |
Aug 26, 2009 | 9.346 | 9.352 | 9.259 | 9.321 | 4,356,072 | -0.05(-0.53%) |
Aug 25, 2009 | 9.408 | 9.451 | 9.333 | 9.371 | 6,803,926 | -0.02(-0.26%) |
Aug 24, 2009 | 9.426 | 9.464 | 9.340 | 9.395 | 6,574,572 | -0.01(-0.13%) |
Aug 21, 2009 | 9.346 | 9.426 | 9.315 | 9.408 | 4,383,299 | +0.09(+0.93%) |
Aug 20, 2009 | 9.272 | 9.349 | 9.241 | 9.321 | 5,342,844 | +0.14(+1.48%) |
Aug 19, 2009 | 9.061 | 9.222 | 9.030 | 9.185 | 10,738,434 | -0.03(-0.34%) |
Aug 18, 2009 | 9.141 | 9.234 | 9.104 | 9.216 | 10,295,742 | +0.21(+2.34%) |
Aug 17, 2009 | 9.005 | 9.048 | 8.900 | 9.005 | 11,245,857 | -0.32(-3.45%) |
Aug 14, 2009 | 9.426 | 9.439 | 9.222 | 9.327 | 11,125,026 | -0.06(-0.66%) |
Aug 13, 2009 | 9.395 | 9.408 | 9.278 | 9.389 | 4,916,340 | +0.02(+0.26%) |
Aug 12, 2009 | 9.290 | 9.446 | 9.290 | 9.364 | 9,357,699 | +0.07(+0.80%) |
Aug 11, 2009 | 9.377 | 9.402 | 9.222 | 9.290 | 12,726,237 | -0.05(-0.53%) |
Aug 10, 2009 | 9.346 | 9.383 | 9.284 | 9.340 | 6,175,677 | -0.01(-0.13%) |
Aug 07, 2009 | 9.278 | 9.371 | 9.191 | 9.352 | 24,011,626 | -0.04(-0.40%) |
Aug 06, 2009 | 9.439 | 9.470 | 9.241 | 9.389 | 16,583,255 | +0.01(+0.07%) |
Aug 05, 2009 | 9.476 | 9.482 | 9.309 | 9.383 | 8,162,321 | -0.22(-2.32%) |
Aug 04, 2009 | 9.569 | 9.668 | 9.563 | 9.606 | 9,604,018 | -0.18(-1.84%) |
Aug 03, 2009 | 9.730 | 9.798 | 9.680 | 9.786 | 7,415,434 | +0.28(+3.00%) |
Jul 31, 2009 | 9.569 | 9.612 | 9.495 | 9.501 | 6,581,276 | -0.01(-0.13%) |
Jul 30, 2009 | 9.482 | 9.606 | 9.476 | 9.513 | 9,097,007 | +0.25(+2.67%) |
Jul 29, 2009 | 9.321 | 9.352 | 9.176 | 9.265 | 17,162,710 | -0.20(-2.16%) |
Jul 28, 2009 | 9.439 | 9.513 | 9.359 | 9.470 | 6,842,433 | +0.10(+1.06%) |
Jul 27, 2009 | 9.408 | 9.470 | 9.315 | 9.371 | 11,773,581 | +0.02(+0.20%) |
Jul 24, 2009 | 9.303 | 9.383 | 9.265 | 9.352 | 13,300,695 | -0.11(-1.11%) |
Jul 23, 2009 | 9.284 | 9.519 | 9.278 | 9.457 | 14,818,587 | +0.34(+3.74%) |
Jul 22, 2009 | 9.024 | 9.160 | 9.005 | 9.117 | 12,593,737 | -0.02(-0.27%) |
Jul 21, 2009 | 9.148 | 9.222 | 9.005 | 9.141 | 8,850,995 | +0.02(+0.20%) |
Jul 20, 2009 | 9.098 | 9.129 | 9.042 | 9.123 | 8,405,068 | +0.30(+3.44%) |
Jul 17, 2009 | 8.733 | 8.832 | 8.733 | 8.819 | 6,964,173 | +0.14(+1.57%) |
Jul 16, 2009 | 8.584 | 8.733 | 8.559 | 8.683 | 5,703,908 | -0.02(-0.21%) |
Jul 15, 2009 | 8.541 | 8.727 | 8.528 | 8.702 | 5,332,114 | +0.39(+4.69%) |
Jul 14, 2009 | 8.293 | 8.349 | 8.265 | 8.312 | 6,450,327 | +0.12(+1.51%) |
Jul 13, 2009 | 8.100 | 8.237 | 8.095 | 8.188 | 8,383,112 | -0.02(-0.23%) |
Jul 10, 2009 | 8.206 | 8.225 | 8.107 | 8.206 | 5,442,829 | -0.02(-0.30%) |
Jul 09, 2009 | 8.169 | 8.250 | 8.144 | 8.231 | 15,569,080 | +0.14(+1.68%) |
Jul 08, 2009 | 8.181 | 8.231 | 8.020 | 8.095 | 11,083,930 | -0.09(-1.06%) |
Jul 07, 2009 | 8.324 | 8.330 | 8.163 | 8.181 | 6,671,758 | -0.19(-2.22%) |
Jul 06, 2009 | 8.274 | 8.398 | 8.262 | 8.367 | 8,883,063 | +0.11(+1.27%) |
Jul 02, 2009 | 8.284 | 8.330 | 8.212 | 8.262 | 10,908,935 | -0.30(-3.54%) |
Jul 01, 2009 | 8.553 | 8.634 | 8.535 | 8.565 | 15,942,695 | +0.06(+0.66%) |
Jun 30, 2009 | 8.547 | 8.553 | 8.404 | 8.510 | 12,456,544 | -0.22(-2.48%) |
Jun 29, 2009 | 8.634 | 8.727 | 8.615 | 8.727 | 9,757,036 | +0.05(+0.57%) |
Jun 26, 2009 | 8.652 | 8.689 | 8.584 | 8.677 | 13,926,539 | +0.11(+1.30%) |
Jun 25, 2009 | 8.442 | 8.596 | 8.423 | 8.565 | 14,972,808 | +0.24(+2.83%) |
Jun 24, 2009 | 8.274 | 8.411 | 8.256 | 8.330 | 11,068,803 | +0.23(+2.83%) |
Jun 23, 2009 | 8.120 | 8.169 | 8.002 | 8.101 | 7,855,082 | -0.12(-1.43%) |
Jun 22, 2009 | 8.330 | 8.380 | 8.169 | 8.219 | 12,794,574 | -0.12(-1.48%) |
Jun 19, 2009 | 8.435 | 8.435 | 8.321 | 8.343 | 7,804,916 | +0.03(+0.37%) |
Jun 18, 2009 | 8.299 | 8.380 | 8.268 | 8.312 | 5,600,413 | +0.04(+0.45%) |
Jun 17, 2009 | 8.299 | 8.336 | 8.194 | 8.274 | 7,009,478 | +0.01(+0.15%) |
Jun 16, 2009 | 8.491 | 8.504 | 8.262 | 8.262 | 11,536,684 | -0.30(-3.47%) |
Jun 15, 2009 | 8.640 | 8.665 | 8.454 | 8.559 | 10,377,466 | -0.23(-2.61%) |
Jun 12, 2009 | 8.764 | 8.844 | 8.720 | 8.788 | 6,167,205 | -0.08(-0.91%) |
Jun 11, 2009 | 8.782 | 8.974 | 8.782 | 8.869 | 8,037,317 | +0.04(+0.42%) |
Jun 10, 2009 | 8.869 | 8.925 | 8.711 | 8.832 | 11,535,362 | +0.14(+1.57%) |
Jun 09, 2009 | 8.764 | 8.764 | 8.652 | 8.696 | 10,870,263 | -0.19(-2.09%) |
Jun 08, 2009 | 8.788 | 8.937 | 8.733 | 8.881 | 9,910,422 | -0.16(-1.78%) |
Jun 05, 2009 | 9.080 | 9.166 | 8.962 | 9.042 | 7,989,399 | +0.09(+0.97%) |
Jun 04, 2009 | 8.937 | 8.999 | 8.863 | 8.956 | 8,691,812 | +0.13(+1.47%) |
Jun 03, 2009 | 8.949 | 8.968 | 8.696 | 8.826 | 13,325,508 | -0.07(-0.84%) |
Jun 02, 2009 | 8.956 | 8.956 | 8.795 | 8.900 | 11,946,928 | -0.14(-1.51%) |
Jun 01, 2009 | 9.005 | 9.154 | 8.894 | 9.036 | 15,113,152 | +0.25(+2.89%) |
May 29, 2009 | 8.702 | 8.795 | 8.634 | 8.782 | 10,686,585 | +0.28(+3.35%) |
May 28, 2009 | 8.466 | 8.547 | 8.386 | 8.497 | 10,807,855 | +0.09(+1.03%) |
May 27, 2009 | 8.522 | 8.565 | 8.349 | 8.411 | 9,678,588 | +0.08(+0.97%) |
May 26, 2009 | 8.064 | 8.367 | 8.045 | 8.330 | 9,573,354 | +0.40(+5.08%) |
May 22, 2009 | 7.946 | 8.008 | 7.921 | 7.928 | 3,939,802 | +0.02(+0.31%) |
May 21, 2009 | 7.897 | 7.909 | 7.791 | 7.903 | 3,798,134 | -0.15(-1.92%) |
May 20, 2009 | 8.138 | 8.206 | 8.051 | 8.058 | 7,848,247 | -0.07(-0.91%) |
May 19, 2009 | 8.175 | 8.225 | 8.082 | 8.132 | 12,126,847 | -0.02(-0.30%) |
May 18, 2009 | 8.027 | 8.163 | 7.983 | 8.157 | 8,556,436 | +0.40(+5.19%) |
May 15, 2009 | 7.798 | 7.859 | 7.705 | 7.754 | 6,534,073 | +0.02(+0.24%) |
May 14, 2009 | 7.729 | 7.822 | 7.506 | 7.736 | 6,768,871 | -0.01(-0.16%) |
May 13, 2009 | 7.791 | 7.816 | 7.711 | 7.748 | 7,486,345 | -0.07(-0.87%) |
May 12, 2009 | 7.897 | 7.937 | 7.760 | 7.816 | 13,521,856 | -0.01(-0.08%) |
May 11, 2009 | 7.952 | 7.952 | 7.779 | 7.822 | 10,969,312 | -0.31(-3.81%) |
May 08, 2009 | 8.039 | 8.132 | 7.955 | 8.132 | 12,775,916 | +0.23(+2.90%) |
May 07, 2009 | 8.206 | 8.206 | 7.878 | 7.903 | 13,858,297 | -0.18(-2.22%) |
May 06, 2009 | 8.020 | 8.120 | 7.943 | 8.082 | 15,520,322 | +0.27(+3.49%) |
May 05, 2009 | 7.828 | 7.850 | 7.729 | 7.810 | 9,030,519 | -0.11(-1.33%) |
May 04, 2009 | 7.711 | 7.934 | 7.655 | 7.915 | 17,206,878 | +0.50(+6.68%) |
May 01, 2009 | 7.314 | 7.432 | 7.308 | 7.420 | 7,891,311 | +0.07(+0.93%) |
Apr 30, 2009 | 7.364 | 7.407 | 7.290 | 7.352 | 16,706,536 | +0.15(+2.15%) |
Apr 29, 2009 | 7.079 | 7.246 | 7.036 | 7.197 | 24,230,580 | +0.26(+3.75%) |
Apr 28, 2009 | 6.949 | 7.011 | 6.893 | 6.937 | 6,792,619 | -0.17(-2.44%) |
Apr 27, 2009 | 7.122 | 7.184 | 7.048 | 7.110 | 13,367,337 | -0.20(-2.79%) |
Apr 24, 2009 | 7.302 | 7.389 | 7.246 | 7.314 | 7,008,177 | +0.12(+1.64%) |
Apr 23, 2009 | 7.240 | 7.246 | 7.122 | 7.197 | 7,905,511 | +0.07(+1.04%) |
Apr 22, 2009 | 7.129 | 7.215 | 7.011 | 7.122 | 12,767,397 | -0.07(-0.95%) |
Apr 21, 2009 | 7.060 | 7.234 | 7.005 | 7.191 | 11,237,820 | +0.12(+1.75%) |
Apr 20, 2009 | 7.234 | 7.290 | 7.023 | 7.067 | 9,451,474 | -0.23(-3.14%) |
Apr 17, 2009 | 7.290 | 7.314 | 7.222 | 7.296 | 8,182,695 | +0.01(+0.17%) |
Apr 16, 2009 | 7.209 | 7.308 | 7.147 | 7.283 | 22,418,544 | +0.07(+1.03%) |
Apr 15, 2009 | 7.110 | 7.228 | 7.060 | 7.209 | 6,653,287 | +0.12(+1.66%) |
Apr 14, 2009 | 7.153 | 7.191 | 7.060 | 7.091 | 9,884,811 | -0.05(-0.69%) |
Apr 13, 2009 | 7.030 | 7.197 | 7.030 | 7.141 | 8,302,562 | +0.09(+1.23%) |
Apr 09, 2009 | 7.011 | 7.079 | 6.974 | 7.054 | 10,733,222 | +0.20(+2.98%) |
Apr 08, 2009 | 6.862 | 6.906 | 6.763 | 6.850 | 18,933,252 | +0.08(+1.19%) |
Apr 07, 2009 | 6.856 | 6.887 | 6.763 | 6.769 | 6,741,311 | -0.16(-2.32%) |
Apr 06, 2009 | 6.893 | 6.937 | 6.800 | 6.930 | 9,103,165 | +0.04(+0.54%) |
Apr 03, 2009 | 6.807 | 6.893 | 6.769 | 6.893 | 6,753,927 | +0.11(+1.55%) |
Apr 02, 2009 | 6.726 | 6.918 | 6.707 | 6.788 | 19,623,880 | +0.36(+5.59%) |