Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.52 | 15.55 | 14.52 | 14.56 | 21,884,412 | -0.93(-6.00%) |
Apr 29, 2010 | 15.15 | 15.55 | 15.12 | 15.49 | 13,085,374 | +0.41(+2.70%) |
Apr 28, 2010 | 15.11 | 15.37 | 14.78 | 15.08 | 16,716,836 | +0.08(+0.50%) |
Apr 27, 2010 | 15.42 | 15.52 | 14.96 | 15.01 | 1,973 | -0.59(-3.78%) |
Apr 26, 2010 | 15.65 | 15.85 | 15.53 | 15.60 | 17,247,408 | +0.01(+0.08%) |
Apr 23, 2010 | 15.44 | 15.60 | 15.28 | 15.59 | 13,206,784 | +0.22(+1.43%) |
Apr 22, 2010 | 14.60 | 15.42 | 14.53 | 15.37 | 19,309,058 | +0.65(+4.44%) |
Apr 21, 2010 | 14.49 | 14.73 | 14.22 | 14.71 | 29,099 | +0.27(+1.87%) |
Apr 20, 2010 | 14.45 | 14.66 | 14.33 | 14.44 | 11,105,318 | +0.07(+0.48%) |
Apr 19, 2010 | 14.37 | 14.56 | 13.96 | 14.37 | 14,679,951 | -0.05(-0.35%) |
Apr 16, 2010 | 14.80 | 14.90 | 14.36 | 14.42 | 16,096,463 | -0.49(-3.28%) |
Apr 15, 2010 | 14.98 | 15.15 | 14.88 | 14.91 | 14,258,194 | -0.13(-0.84%) |
Apr 14, 2010 | 14.68 | 15.05 | 14.54 | 15.04 | 15,426,234 | +0.45(+3.10%) |
Apr 13, 2010 | 14.41 | 14.68 | 14.38 | 14.59 | 11,394,595 | +0.19(+1.31%) |
Apr 12, 2010 | 14.75 | 14.81 | 14.39 | 14.40 | 12,999,458 | -0.36(-2.42%) |
Apr 09, 2010 | 14.19 | 14.77 | 14.13 | 14.76 | 15,811,334 | +0.54(+3.80%) |
Apr 08, 2010 | 13.94 | 14.27 | 13.86 | 14.22 | 18,128,478 | +0.12(+0.85%) |
Apr 07, 2010 | 14.21 | 14.41 | 13.95 | 14.10 | 17,600,102 | -0.09(-0.66%) |
Apr 06, 2010 | 14.28 | 14.32 | 14.08 | 14.19 | 10,098,001 | -0.02(-0.13%) |
Apr 05, 2010 | 14.06 | 14.35 | 13.96 | 14.21 | 15,787,067 | +0.19(+1.34%) |
Apr 01, 2010 | 13.80 | 14.02 | 14.02 | 14.02 | 12,409,048 | +0.36(+2.62%) |
Mar 31, 2010 | 13.77 | 13.89 | 13.59 | 13.67 | 14,198,419 | -0.22(-1.58%) |
Mar 30, 2010 | 13.57 | 13.98 | 13.45 | 13.88 | 16,295,055 | +0.30(+2.22%) |
Mar 29, 2010 | 13.73 | 13.80 | 13.56 | 13.58 | 9,428,280 | -0.05(-0.37%) |
Mar 26, 2010 | 13.56 | 13.81 | 13.51 | 13.63 | 8,686,356 | +0.14(+1.02%) |
Mar 25, 2010 | 13.63 | 13.87 | 13.49 | 13.50 | 10,328,049 | +0.00(+0.00%) |
Mar 24, 2010 | 13.65 | 13.72 | 13.41 | 13.50 | 10,478,107 | -0.23(-1.69%) |
Mar 23, 2010 | 13.88 | 13.91 | 13.45 | 13.73 | 20,023,082 | -0.08(-0.59%) |
Mar 22, 2010 | 12.98 | 13.84 | 12.96 | 13.81 | 25,261,324 | +0.70(+5.31%) |
Mar 19, 2010 | 13.47 | 13.50 | 13.06 | 13.11 | 17,343,396 | -0.31(-2.34%) |
Mar 18, 2010 | 13.51 | 13.58 | 13.30 | 13.43 | 10,952,470 | -0.12(-0.88%) |
Mar 17, 2010 | 13.68 | 13.70 | 13.40 | 13.55 | 11,223,706 | -0.04(-0.28%) |
Mar 16, 2010 | 13.56 | 13.61 | 13.44 | 13.58 | 8,833,716 | +0.05(+0.37%) |
Mar 15, 2010 | 13.48 | 13.59 | 13.44 | 13.53 | 18,068,198 | -0.12(-0.87%) |
Mar 12, 2010 | 13.38 | 13.68 | 13.31 | 13.65 | 21,337,836 | +0.43(+3.28%) |
Mar 11, 2010 | 13.11 | 13.36 | 13.06 | 13.22 | 12,300,300 | +0.08(+0.62%) |
Mar 10, 2010 | 12.94 | 13.35 | 12.89 | 13.14 | 16,965,620 | +0.19(+1.45%) |
Mar 09, 2010 | 13.14 | 13.19 | 12.81 | 12.95 | 14,842,329 | -0.23(-1.71%) |
Mar 08, 2010 | 13.05 | 13.26 | 12.91 | 13.18 | 20,878,614 | +0.37(+2.89%) |
Mar 05, 2010 | 12.54 | 12.90 | 12.49 | 12.81 | 18,944,372 | +0.36(+2.87%) |
Mar 04, 2010 | 12.54 | 12.86 | 12.41 | 12.45 | 33,414,342 | -0.09(-0.75%) |
Mar 03, 2010 | 12.49 | 12.58 | 12.41 | 12.54 | 20,547,588 | +0.02(+0.15%) |
Mar 02, 2010 | 12.50 | 12.56 | 12.25 | 12.52 | 24,549,780 | +0.14(+1.11%) |
Mar 01, 2010 | 12.03 | 12.50 | 12.01 | 12.39 | 21,559,926 | +0.39(+3.29%) |
Feb 26, 2010 | 12.07 | 12.12 | 11.92 | 11.99 | 18,159,084 | -0.08(-0.67%) |
Feb 25, 2010 | 11.99 | 12.14 | 11.92 | 12.07 | 26,604,096 | -0.15(-1.23%) |
Feb 24, 2010 | 11.63 | 12.24 | 11.63 | 12.22 | 24,347,030 | +0.53(+4.55%) |
Feb 23, 2010 | 11.52 | 11.81 | 11.45 | 11.69 | 22,743,554 | +0.13(+1.08%) |
Feb 22, 2010 | 11.65 | 11.80 | 11.48 | 11.57 | 26,524,288 | -0.04(-0.38%) |
Feb 19, 2010 | 11.32 | 11.66 | 11.32 | 11.61 | 13,272,334 | +0.24(+2.09%) |
Feb 18, 2010 | 11.18 | 11.45 | 11.07 | 11.37 | 15,411,083 | +0.14(+1.28%) |
Feb 17, 2010 | 11.17 | 11.33 | 11.12 | 11.23 | 13,552,832 | +0.03(+0.22%) |
Feb 16, 2010 | 10.83 | 11.22 | 10.83 | 11.20 | 15,973,928 | +0.36(+3.29%) |
Feb 12, 2010 | 10.59 | 10.85 | 10.85 | 10.85 | 13,026,032 | +0.12(+1.11%) |
Feb 11, 2010 | 10.45 | 10.73 | 10.35 | 10.73 | 13,390,154 | +0.24(+2.27%) |
Feb 10, 2010 | 10.47 | 10.58 | 10.34 | 10.49 | 16,019,450 | +0.03(+0.24%) |
Feb 09, 2010 | 10.31 | 10.57 | 10.22 | 10.46 | 15,432,084 | +0.14(+1.33%) |
Feb 08, 2010 | 10.31 | 10.45 | 10.17 | 10.33 | 17,735,222 | +0.04(+0.43%) |
Feb 05, 2010 | 10.44 | 10.47 | 9.894 | 10.28 | 24,134,206 | -0.16(-1.50%) |
Feb 04, 2010 | 10.54 | 10.68 | 10.28 | 10.44 | 41,240,088 | +0.27(+2.65%) |
Feb 03, 2010 | 10.03 | 10.20 | 9.952 | 10.17 | 14,376,185 | +0.02(+0.19%) |
Feb 02, 2010 | 9.950 | 10.22 | 9.875 | 10.15 | 18,348,900 | +0.41(+4.18%) |
Feb 01, 2010 | 9.775 | 9.969 | 9.606 | 9.744 | 33,580,960 | -0.23(-2.32%) |
Jan 29, 2010 | 10.09 | 10.22 | 9.969 | 9.975 | 21,642,204 | +0.09(+0.95%) |
Jan 28, 2010 | 9.894 | 9.994 | 9.725 | 9.882 | 18,520,628 | +0.07(+0.70%) |
Jan 27, 2010 | 9.857 | 9.988 | 9.681 | 9.813 | 14,599,114 | -0.09(-0.95%) |
Jan 26, 2010 | 9.731 | 10.06 | 9.637 | 9.907 | 20,084,176 | +0.18(+1.87%) |
Jan 25, 2010 | 9.875 | 9.938 | 9.694 | 9.725 | 14,235,033 | -0.03(-0.26%) |
Jan 22, 2010 | 9.894 | 10.09 | 9.681 | 9.750 | 23,354,674 | -0.11(-1.08%) |
Jan 21, 2010 | 10.32 | 10.48 | 9.838 | 9.857 | 24,586,604 | -0.44(-4.26%) |
Jan 20, 2010 | 10.38 | 10.43 | 10.21 | 10.29 | 13,318,192 | -0.16(-1.50%) |
Jan 19, 2010 | 10.34 | 10.49 | 10.34 | 10.45 | 9,901,006 | +0.09(+0.85%) |
Jan 15, 2010 | 10.34 | 10.36 | 10.36 | 10.36 | 12,553,984 | +0.03(+0.24%) |
Jan 14, 2010 | 10.23 | 10.37 | 10.13 | 10.34 | 11,601,019 | +0.04(+0.43%) |
Jan 13, 2010 | 10.30 | 10.50 | 10.26 | 10.29 | 18,010,366 | +0.04(+0.43%) |
Jan 12, 2010 | 10.28 | 10.41 | 10.14 | 10.25 | 14,810,462 | -0.16(-1.50%) |
Jan 11, 2010 | 10.71 | 10.71 | 10.26 | 10.41 | 20,918,936 | -0.19(-1.77%) |
Jan 08, 2010 | 10.73 | 10.77 | 10.55 | 10.60 | 21,108,062 | -0.36(-3.26%) |
Jan 07, 2010 | 10.98 | 11.06 | 10.62 | 10.95 | 31,841,684 | +0.24(+2.28%) |
Jan 06, 2010 | 10.61 | 10.83 | 10.56 | 10.71 | 21,144,154 | +0.15(+1.42%) |
Jan 05, 2010 | 10.66 | 10.78 | 10.51 | 10.56 | 15,859,404 | -0.13(-1.17%) |
Jan 04, 2010 | 10.58 | 10.86 | 10.52 | 10.68 | 14,089,705 | +0.19(+1.79%) |
Dec 31, 2009 | 10.78 | 10.50 | 10.50 | 10.50 | 8,194,886 | -0.29(-2.67%) |
Dec 30, 2009 | 10.96 | 11.05 | 10.75 | 10.78 | 9,847,372 | -0.27(-2.44%) |
Dec 29, 2009 | 11.17 | 11.21 | 10.87 | 11.05 | 9,836,149 | -0.07(-0.62%) |
Dec 28, 2009 | 11.04 | 11.32 | 11.03 | 11.12 | 13,700,260 | +0.12(+1.08%) |
Dec 24, 2009 | 11.10 | 11.20 | 10.98 | 11.00 | 3,692,663 | -0.10(-0.90%) |
Dec 23, 2009 | 10.90 | 11.13 | 10.80 | 11.10 | 11,385,130 | +0.18(+1.66%) |
Dec 22, 2009 | 11.08 | 11.08 | 10.82 | 10.92 | 12,285,134 | +0.09(+0.81%) |
Dec 21, 2009 | 10.61 | 11.04 | 10.44 | 10.83 | 19,873,158 | +0.21(+2.00%) |
Dec 18, 2009 | 10.68 | 10.76 | 10.43 | 10.62 | 21,619,726 | -0.03(-0.23%) |
Dec 17, 2009 | 10.65 | 10.96 | 10.56 | 10.65 | 20,830,348 | -0.16(-1.51%) |
Dec 16, 2009 | 10.64 | 10.95 | 10.64 | 10.81 | 17,443,298 | +0.21(+1.95%) |
Dec 15, 2009 | 10.78 | 10.89 | 10.55 | 10.60 | 15,081,628 | -0.34(-3.15%) |
Dec 14, 2009 | 10.94 | 10.96 | 10.83 | 10.95 | 17,847,428 | +0.29(+2.70%) |
Dec 11, 2009 | 10.27 | 10.71 | 10.18 | 10.66 | 26,174,404 | +0.59(+5.91%) |
Dec 10, 2009 | 10.24 | 10.46 | 10.02 | 10.06 | 21,175,296 | -0.13(-1.23%) |
Dec 09, 2009 | 10.36 | 10.36 | 10.02 | 10.19 | 18,326,426 | -0.08(-0.73%) |
Dec 08, 2009 | 10.23 | 10.36 | 10.04 | 10.26 | 17,787,214 | +0.01(+0.06%) |
Dec 07, 2009 | 10.07 | 10.30 | 10.01 | 10.26 | 19,516,452 | +0.25(+2.50%) |
Dec 04, 2009 | 10.06 | 10.38 | 9.781 | 10.01 | 26,837,892 | +0.11(+1.08%) |
Dec 03, 2009 | 9.944 | 10.04 | 9.694 | 9.900 | 38,184,952 | -0.31(-3.01%) |
Dec 02, 2009 | 10.07 | 10.23 | 10.05 | 10.21 | 22,097,254 | +0.18(+1.81%) |
Dec 01, 2009 | 10.29 | 10.39 | 9.994 | 10.03 | 28,304,372 | -0.19(-1.84%) |
Nov 30, 2009 | 10.71 | 10.71 | 9.944 | 10.21 | 41,184,184 | -0.41(-3.89%) |
Nov 27, 2009 | 10.68 | 10.85 | 10.51 | 10.63 | 12,799,430 | -0.37(-3.36%) |
Nov 25, 2009 | 10.80 | 11.02 | 10.71 | 11.00 | 11,700,348 | +0.34(+3.17%) |
Nov 24, 2009 | 10.51 | 10.76 | 10.48 | 10.66 | 18,092,120 | +0.18(+1.67%) |
Nov 23, 2009 | 10.89 | 10.97 | 10.43 | 10.48 | 21,823,424 | -0.23(-2.16%) |
Nov 20, 2009 | 10.77 | 10.98 | 10.43 | 10.71 | 16,714,789 | -0.17(-1.55%) |
Nov 19, 2009 | 10.98 | 11.08 | 10.76 | 10.88 | 12,547,491 | -0.18(-1.64%) |
Nov 18, 2009 | 11.15 | 11.28 | 11.03 | 11.07 | 17,598,040 | +0.02(+0.17%) |
Nov 17, 2009 | 11.24 | 11.51 | 10.91 | 11.05 | 24,028,700 | -0.33(-2.92%) |
Nov 16, 2009 | 11.42 | 11.58 | 11.30 | 11.38 | 17,954,874 | +0.10(+0.89%) |
Nov 13, 2009 | 11.12 | 11.36 | 10.99 | 11.28 | 20,343,264 | +0.32(+2.91%) |
Nov 12, 2009 | 11.30 | 11.49 | 10.93 | 10.96 | 30,157,258 | -0.23(-2.02%) |
Nov 11, 2009 | 11.53 | 11.69 | 11.03 | 11.18 | 88,100,952 | -0.98(-8.08%) |
Nov 10, 2009 | 12.36 | 12.38 | 11.94 | 12.17 | 20,873,180 | -0.03(-0.26%) |
Nov 09, 2009 | 12.31 | 12.31 | 12.07 | 12.20 | 15,535,382 | +0.19(+1.56%) |
Nov 06, 2009 | 11.57 | 12.04 | 11.45 | 12.01 | 28,240,880 | +0.87(+7.78%) |
Nov 05, 2009 | 10.95 | 11.32 | 10.55 | 11.14 | 26,519,692 | +0.12(+1.05%) |
Nov 04, 2009 | 11.22 | 11.32 | 11.00 | 11.03 | 22,560,438 | -0.10(-0.90%) |
Nov 03, 2009 | 10.91 | 11.35 | 10.71 | 11.13 | 24,192,800 | +0.04(+0.40%) |
Nov 02, 2009 | 11.08 | 11.52 | 10.71 | 11.08 | 27,575,750 | +0.08(+0.74%) |
Oct 30, 2009 | 11.57 | 11.58 | 10.92 | 11.00 | 19,327,058 | -0.50(-4.35%) |
Oct 29, 2009 | 11.25 | 11.57 | 11.12 | 11.50 | 17,559,598 | +0.44(+3.96%) |
Oct 28, 2009 | 11.35 | 11.61 | 10.98 | 11.07 | 19,606,048 | -0.38(-3.28%) |
Oct 27, 2009 | 11.61 | 11.70 | 11.30 | 11.44 | 16,271,757 | -0.16(-1.35%) |
Oct 26, 2009 | 11.85 | 12.07 | 11.53 | 11.60 | 14,336,720 | -0.22(-1.85%) |
Oct 23, 2009 | 11.99 | 12.04 | 11.79 | 11.82 | 15,110,572 | -0.37(-3.03%) |
Oct 22, 2009 | 11.89 | 12.32 | 11.82 | 12.19 | 22,949,758 | +0.36(+3.07%) |
Oct 21, 2009 | 12.34 | 12.60 | 11.80 | 11.82 | 25,659,092 | -0.56(-4.55%) |
Oct 20, 2009 | 12.42 | 12.58 | 12.32 | 12.39 | 18,350,890 | -0.33(-2.56%) |
Oct 19, 2009 | 12.47 | 12.82 | 12.45 | 12.71 | 11,507,061 | +0.30(+2.42%) |
Oct 16, 2009 | 12.47 | 12.57 | 12.19 | 12.41 | 14,449,306 | -0.20(-1.59%) |
Oct 15, 2009 | 12.92 | 13.05 | 12.49 | 12.61 | 21,501,612 | -0.36(-2.80%) |
Oct 14, 2009 | 12.64 | 12.99 | 12.56 | 12.97 | 15,760,306 | +0.61(+4.96%) |
Oct 13, 2009 | 12.23 | 12.75 | 12.15 | 12.36 | 23,953,680 | +0.08(+0.61%) |
Oct 12, 2009 | 12.20 | 12.30 | 12.09 | 12.29 | 12,737,803 | +0.29(+2.45%) |
Oct 09, 2009 | 12.24 | 12.27 | 11.96 | 11.99 | 13,106,002 | -0.24(-1.95%) |
Oct 08, 2009 | 11.72 | 12.28 | 11.51 | 12.23 | 25,469,192 | +0.59(+5.06%) |
Oct 07, 2009 | 11.67 | 11.85 | 11.48 | 11.64 | 15,317,914 | +0.04(+0.32%) |
Oct 06, 2009 | 11.57 | 11.94 | 11.49 | 11.60 | 15,981,638 | +0.14(+1.26%) |
Oct 05, 2009 | 11.02 | 11.49 | 10.96 | 11.46 | 18,507,768 | +0.56(+5.17%) |
Oct 02, 2009 | 10.58 | 10.98 | 10.58 | 10.90 | 23,597,682 | -0.02(-0.17%) |
Oct 01, 2009 | 11.36 | 11.51 | 10.90 | 10.91 | 24,501,930 | -0.54(-4.70%) |
Sep 30, 2009 | 11.44 | 11.59 | 11.05 | 11.45 | 16,584,612 | +0.02(+0.16%) |
Sep 29, 2009 | 11.28 | 11.61 | 11.28 | 11.43 | 15,264,007 | +0.17(+1.50%) |
Sep 28, 2009 | 11.23 | 11.41 | 11.10 | 11.27 | 9,967,011 | +0.13(+1.12%) |
Sep 25, 2009 | 11.16 | 11.22 | 10.94 | 11.14 | 15,306,804 | -0.14(-1.22%) |
Sep 24, 2009 | 11.64 | 11.64 | 11.12 | 11.28 | 16,968,032 | -0.26(-2.28%) |
Sep 23, 2009 | 11.84 | 11.90 | 11.50 | 11.54 | 19,845,174 | -0.21(-1.81%) |
Sep 22, 2009 | 11.78 | 12.00 | 11.61 | 11.75 | 27,060,650 | +0.61(+5.51%) |
Sep 21, 2009 | 11.17 | 11.39 | 10.93 | 11.14 | 17,994,862 | -0.15(-1.33%) |
Sep 18, 2009 | 11.11 | 11.33 | 10.84 | 11.29 | 13,566,423 | +0.25(+2.27%) |
Sep 17, 2009 | 10.91 | 11.43 | 10.81 | 11.04 | 19,641,026 | +0.12(+1.13%) |
Sep 16, 2009 | 11.08 | 11.15 | 10.83 | 10.92 | 18,441,374 | -0.11(-1.01%) |
Sep 15, 2009 | 10.64 | 11.27 | 10.61 | 11.03 | 32,542,716 | +0.49(+4.63%) |
Sep 14, 2009 | 9.969 | 10.57 | 9.888 | 10.54 | 16,320,211 | +0.48(+4.73%) |
Sep 11, 2009 | 10.19 | 10.22 | 9.993 | 10.06 | 14,235,155 | -0.10(-0.98%) |
Sep 10, 2009 | 10.09 | 10.21 | 9.957 | 10.16 | 12,276,011 | +0.14(+1.37%) |
Sep 09, 2009 | 9.706 | 10.10 | 9.512 | 10.03 | 22,456,744 | +0.34(+3.49%) |
Sep 08, 2009 | 9.543 | 9.763 | 9.537 | 9.687 | 14,853,051 | +0.16(+1.71%) |
Sep 04, 2009 | 9.362 | 9.550 | 9.237 | 9.525 | 10,727,618 | +0.16(+1.74%) |
Sep 03, 2009 | 9.374 | 9.537 | 9.180 | 9.362 | 21,037,394 | +0.13(+1.36%) |
Sep 02, 2009 | 9.393 | 9.468 | 9.149 | 9.237 | 21,350,718 | -0.26(-2.70%) |
Sep 01, 2009 | 9.612 | 10.08 | 9.449 | 9.493 | 22,210,856 | -0.23(-2.32%) |
Aug 31, 2009 | 9.857 | 9.888 | 9.581 | 9.719 | 12,329,566 | -0.24(-2.45%) |
Aug 28, 2009 | 9.919 | 9.982 | 9.725 | 9.963 | 14,205,848 | +0.16(+1.66%) |
Aug 27, 2009 | 9.819 | 9.877 | 9.518 | 9.800 | 10,530,407 | -0.03(-0.25%) |
Aug 26, 2009 | 9.900 | 10.04 | 9.719 | 9.825 | 14,741,287 | -0.10(-1.01%) |
Aug 25, 2009 | 9.687 | 10.20 | 9.575 | 9.925 | 22,507,282 | +0.33(+3.46%) |
Aug 24, 2009 | 9.650 | 9.775 | 9.562 | 9.594 | 12,474,295 | -0.02(-0.20%) |
Aug 21, 2009 | 9.443 | 9.763 | 9.337 | 9.612 | 17,878,542 | +0.29(+3.09%) |
Aug 20, 2009 | 9.174 | 9.387 | 9.067 | 9.324 | 16,687,166 | +0.17(+1.85%) |
Aug 19, 2009 | 8.955 | 9.186 | 8.823 | 9.155 | 18,869,780 | +0.06(+0.62%) |
Aug 18, 2009 | 9.130 | 9.205 | 8.773 | 9.099 | 21,747,150 | +0.01(+0.07%) |
Aug 17, 2009 | 9.274 | 9.374 | 8.961 | 9.092 | 24,583,454 | -0.49(-5.16%) |
Aug 14, 2009 | 10.11 | 10.21 | 9.500 | 9.587 | 22,405,472 | -0.53(-5.20%) |
Aug 13, 2009 | 10.27 | 10.36 | 9.938 | 10.11 | 31,304,398 | -0.16(-1.52%) |
Aug 12, 2009 | 9.644 | 10.42 | 9.600 | 10.27 | 41,823,500 | +0.58(+6.01%) |
Aug 11, 2009 | 9.556 | 9.913 | 9.356 | 9.687 | 25,480,498 | +0.15(+1.58%) |
Aug 10, 2009 | 10.01 | 10.06 | 9.393 | 9.537 | 22,328,678 | -0.48(-4.75%) |
Aug 07, 2009 | 9.500 | 10.09 | 9.374 | 10.01 | 21,699,322 | +0.61(+6.53%) |
Aug 06, 2009 | 9.343 | 9.982 | 9.230 | 9.399 | 29,555,726 | +0.49(+5.56%) |
Aug 05, 2009 | 8.711 | 8.986 | 8.501 | 8.905 | 18,623,156 | +0.13(+1.50%) |
Aug 04, 2009 | 9.005 | 9.080 | 8.723 | 8.773 | 14,268,530 | -0.29(-3.25%) |
Aug 03, 2009 | 8.861 | 9.130 | 8.698 | 9.067 | 17,077,820 | +0.36(+4.10%) |
Jul 31, 2009 | 8.617 | 8.842 | 8.510 | 8.711 | 14,137,971 | +0.19(+2.20%) |
Jul 30, 2009 | 8.448 | 8.717 | 8.404 | 8.523 | 10,037,996 | +0.21(+2.48%) |
Jul 29, 2009 | 8.285 | 8.567 | 8.147 | 8.316 | 10,926,383 | -0.03(-0.38%) |
Jul 28, 2009 | 8.128 | 8.360 | 8.128 | 8.347 | 12,379,353 | +0.08(+0.91%) |
Jul 27, 2009 | 8.448 | 8.498 | 8.166 | 8.272 | 13,331,188 | -0.23(-2.65%) |
Jul 24, 2009 | 8.235 | 8.529 | 8.078 | 8.498 | 16,723,528 | +0.18(+2.18%) |
Jul 23, 2009 | 7.928 | 8.598 | 7.834 | 8.316 | 29,089,632 | +0.38(+4.81%) |
Jul 22, 2009 | 7.734 | 8.084 | 7.608 | 7.934 | 14,483,959 | +0.16(+2.10%) |
Jul 21, 2009 | 8.041 | 8.097 | 7.608 | 7.771 | 14,227,213 | -0.19(-2.44%) |
Jul 20, 2009 | 7.508 | 8.003 | 7.508 | 7.965 | 18,001,452 | +0.51(+6.80%) |
Jul 17, 2009 | 7.358 | 7.527 | 7.258 | 7.458 | 13,036,621 | +0.08(+1.02%) |
Jul 16, 2009 | 7.396 | 7.458 | 7.151 | 7.383 | 14,289,991 | -0.09(-1.17%) |
Jul 15, 2009 | 7.032 | 7.527 | 6.957 | 7.471 | 23,267,892 | +0.57(+8.26%) |
Jul 14, 2009 | 6.707 | 6.920 | 6.544 | 6.901 | 13,652,495 | +0.23(+3.47%) |
Jul 13, 2009 | 6.563 | 6.707 | 6.519 | 6.669 | 17,740,218 | +0.03(+0.38%) |
Jul 10, 2009 | 6.638 | 6.826 | 6.594 | 6.644 | 16,079,168 | -0.01(-0.19%) |
Jul 09, 2009 | 6.732 | 6.951 | 6.641 | 6.657 | 19,634,256 | -0.04(-0.56%) |
Jul 08, 2009 | 6.794 | 6.863 | 6.581 | 6.694 | 16,542,883 | -0.06(-0.93%) |
Jul 07, 2009 | 6.932 | 6.957 | 6.744 | 6.757 | 9,865,682 | -0.17(-2.44%) |
Jul 06, 2009 | 6.801 | 7.082 | 6.732 | 6.926 | 15,926,680 | +0.04(+0.55%) |
Jul 02, 2009 | 7.201 | 7.251 | 6.888 | 6.888 | 12,826,731 | -0.46(-6.30%) |
Jul 01, 2009 | 7.446 | 7.640 | 7.327 | 7.352 | 9,651,205 | -0.01(-0.17%) |
Jun 30, 2009 | 7.489 | 7.571 | 7.201 | 7.364 | 12,480,745 | -0.11(-1.51%) |
Jun 29, 2009 | 7.352 | 7.571 | 7.251 | 7.477 | 15,014,026 | +0.17(+2.31%) |
Jun 26, 2009 | 7.446 | 7.489 | 7.236 | 7.308 | 9,445,072 | -0.10(-1.35%) |
Jun 25, 2009 | 7.352 | 7.496 | 7.277 | 7.408 | 15,877,510 | +0.28(+3.86%) |
Jun 24, 2009 | 6.895 | 7.264 | 6.838 | 7.133 | 19,113,588 | +0.31(+4.59%) |
Jun 23, 2009 | 7.120 | 7.164 | 6.769 | 6.819 | 23,729,568 | -0.30(-4.22%) |
Jun 22, 2009 | 6.945 | 7.195 | 6.766 | 7.120 | 26,788,348 | -0.01(-0.18%) |
Jun 19, 2009 | 6.700 | 7.164 | 6.700 | 7.133 | 29,521,942 | +0.48(+7.15%) |
Jun 18, 2009 | 7.057 | 7.070 | 6.556 | 6.657 | 25,948,016 | -0.38(-5.34%) |
Jun 17, 2009 | 7.001 | 7.251 | 6.776 | 7.032 | 27,114,038 | -0.01(-0.18%) |
Jun 16, 2009 | 7.502 | 7.521 | 6.926 | 7.045 | 20,298,562 | -0.42(-5.62%) |
Jun 15, 2009 | 7.684 | 7.684 | 7.358 | 7.464 | 14,876,980 | -0.38(-4.87%) |
Jun 12, 2009 | 7.508 | 7.878 | 7.333 | 7.846 | 19,298,580 | +0.33(+4.42%) |
Jun 11, 2009 | 7.903 | 7.965 | 7.502 | 7.514 | 18,691,970 | -0.39(-4.99%) |
Jun 10, 2009 | 8.134 | 8.191 | 7.624 | 7.909 | 16,090,763 | -0.12(-1.48%) |
Jun 09, 2009 | 8.028 | 8.116 | 7.890 | 8.028 | 10,258,311 | +0.03(+0.39%) |
Jun 08, 2009 | 7.865 | 8.109 | 7.759 | 7.997 | 11,339,602 | -0.03(-0.31%) |
Jun 05, 2009 | 8.347 | 8.372 | 7.884 | 8.022 | 15,781,190 | -0.04(-0.54%) |
Jun 04, 2009 | 8.253 | 8.329 | 7.796 | 8.066 | 18,567,992 | -0.28(-3.30%) |
Jun 03, 2009 | 8.560 | 8.573 | 8.091 | 8.341 | 19,851,606 | -0.34(-3.97%) |
Jun 02, 2009 | 8.297 | 8.798 | 8.172 | 8.685 | 24,776,512 | +0.27(+3.20%) |
Jun 01, 2009 | 7.452 | 8.479 | 7.452 | 8.416 | 33,861,628 | +1.10(+15.07%) |
May 29, 2009 | 7.126 | 7.314 | 6.988 | 7.314 | 14,961,066 | +0.32(+4.57%) |
May 28, 2009 | 7.339 | 7.377 | 6.907 | 6.995 | 18,396,786 | -0.24(-3.37%) |
May 27, 2009 | 7.333 | 7.665 | 7.176 | 7.239 | 16,645,285 | -0.18(-2.45%) |
May 26, 2009 | 6.888 | 7.483 | 6.857 | 7.421 | 15,865,429 | +0.41(+5.90%) |
May 22, 2009 | 7.139 | 7.239 | 6.857 | 7.007 | 11,458,044 | -0.06(-0.80%) |
May 21, 2009 | 7.295 | 7.370 | 6.951 | 7.064 | 16,907,824 | -0.36(-4.89%) |
May 20, 2009 | 7.846 | 8.103 | 7.383 | 7.427 | 20,592,466 | -0.28(-3.66%) |
May 19, 2009 | 7.677 | 7.865 | 7.464 | 7.709 | 20,306,146 | +0.11(+1.40%) |
May 18, 2009 | 7.565 | 7.696 | 7.421 | 7.602 | 26,348,446 | +0.51(+7.15%) |
May 15, 2009 | 7.095 | 7.483 | 7.001 | 7.095 | 21,721,542 | +0.01(+0.09%) |
May 14, 2009 | 7.302 | 7.439 | 7.039 | 7.089 | 27,074,136 | -0.13(-1.74%) |
May 13, 2009 | 7.514 | 7.571 | 7.139 | 7.214 | 24,830,698 | -0.52(-6.72%) |
May 12, 2009 | 8.028 | 8.134 | 7.552 | 7.734 | 21,951,682 | -0.21(-2.68%) |
May 11, 2009 | 7.803 | 8.141 | 7.615 | 7.947 | 21,096,280 | -0.09(-1.09%) |
May 08, 2009 | 8.128 | 8.422 | 7.846 | 8.034 | 24,684,288 | +0.08(+1.02%) |
May 07, 2009 | 8.842 | 8.942 | 7.903 | 7.953 | 32,585,858 | -0.64(-7.50%) |
May 06, 2009 | 9.312 | 9.550 | 8.454 | 8.598 | 31,527,516 | -0.54(-5.96%) |
May 05, 2009 | 9.199 | 9.575 | 9.055 | 9.143 | 24,340,110 | -0.10(-1.08%) |
May 04, 2009 | 8.567 | 9.343 | 8.485 | 9.243 | 24,253,692 | +0.78(+9.25%) |