Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.63 | 10.63 | 10.19 | 10.20 | 8,235,128 | -0.39(-3.72%) |
Apr 29, 2010 | 10.57 | 10.61 | 10.44 | 10.59 | 6,813,992 | +0.12(+1.17%) |
Apr 28, 2010 | 10.49 | 10.56 | 10.34 | 10.47 | 11,529,785 | +0.10(+0.94%) |
Apr 27, 2010 | 10.66 | 10.69 | 10.36 | 10.37 | 7,941,259 | -0.32(-2.97%) |
Apr 26, 2010 | 10.71 | 10.79 | 10.64 | 10.69 | 7,980,015 | +0.01(+0.07%) |
Apr 23, 2010 | 10.68 | 10.69 | 10.47 | 10.69 | 7,190,692 | +0.04(+0.39%) |
Apr 22, 2010 | 10.38 | 10.65 | 10.26 | 10.64 | 10,268,658 | +0.12(+1.13%) |
Apr 21, 2010 | 10.69 | 10.71 | 10.39 | 10.53 | 10,496,912 | -0.14(-1.34%) |
Apr 20, 2010 | 10.75 | 10.82 | 10.65 | 10.67 | 14,270,492 | +0.23(+2.24%) |
Apr 19, 2010 | 10.54 | 10.56 | 10.25 | 10.43 | 10,105,874 | -0.09(-0.86%) |
Apr 16, 2010 | 10.56 | 10.56 | 10.40 | 10.53 | 12,692,590 | -0.05(-0.43%) |
Apr 15, 2010 | 10.58 | 10.69 | 10.48 | 10.57 | 11,594,414 | -0.05(-0.43%) |
Apr 14, 2010 | 10.19 | 10.63 | 10.19 | 10.62 | 15,210,400 | +0.45(+4.47%) |
Apr 13, 2010 | 10.04 | 10.18 | 10.02 | 10.16 | 5,272,500 | +0.13(+1.29%) |
Apr 12, 2010 | 10.04 | 10.10 | 9.994 | 10.03 | 5,634,699 | +0.03(+0.31%) |
Apr 09, 2010 | 9.963 | 10.02 | 9.903 | 10.00 | 6,887,728 | +0.06(+0.63%) |
Apr 08, 2010 | 9.956 | 9.959 | 9.841 | 9.938 | 8,821,990 | -0.09(-0.87%) |
Apr 07, 2010 | 9.973 | 10.12 | 9.924 | 10.03 | 5,379,162 | +0.01(+0.07%) |
Apr 06, 2010 | 10.00 | 10.03 | 9.935 | 10.02 | 6,241,511 | +0.01(+0.07%) |
Apr 05, 2010 | 9.949 | 10.07 | 9.942 | 10.01 | 6,161,960 | +0.10(+0.99%) |
Apr 01, 2010 | 9.903 | 9.914 | 9.914 | 9.914 | 5,410,550 | +0.08(+0.82%) |
Mar 31, 2010 | 9.851 | 9.956 | 9.806 | 9.834 | 13,273,194 | -0.09(-0.95%) |
Mar 30, 2010 | 9.952 | 10.04 | 9.870 | 9.928 | 7,607,682 | -0.05(-0.46%) |
Mar 29, 2010 | 9.952 | 10.04 | 9.942 | 9.973 | 3,929,851 | +0.05(+0.46%) |
Mar 26, 2010 | 9.998 | 10.06 | 9.865 | 9.928 | 4,861,532 | -0.02(-0.25%) |
Mar 25, 2010 | 10.05 | 10.10 | 9.952 | 9.952 | 6,067,597 | -0.02(-0.21%) |
Mar 24, 2010 | 10.06 | 10.10 | 9.952 | 9.973 | 6,351,440 | -0.18(-1.75%) |
Mar 23, 2010 | 10.09 | 10.17 | 10.04 | 10.15 | 6,389,051 | +0.10(+0.97%) |
Mar 22, 2010 | 9.851 | 10.09 | 9.848 | 10.05 | 7,357,261 | +0.19(+1.91%) |
Mar 19, 2010 | 10.02 | 10.02 | 9.813 | 9.865 | 10,296,100 | -0.08(-0.77%) |
Mar 18, 2010 | 9.970 | 9.980 | 9.844 | 9.942 | 6,175,871 | -0.05(-0.49%) |
Mar 17, 2010 | 9.893 | 10.04 | 9.893 | 9.991 | 9,089,356 | +0.09(+0.92%) |
Mar 16, 2010 | 9.900 | 9.998 | 9.711 | 9.900 | 13,078,396 | +0.18(+1.83%) |
Mar 15, 2010 | 9.743 | 9.865 | 9.684 | 9.722 | 10,268,102 | -0.14(-1.38%) |
Mar 12, 2010 | 9.603 | 9.869 | 9.568 | 9.858 | 15,328,992 | +0.25(+2.62%) |
Mar 11, 2010 | 9.498 | 9.635 | 9.373 | 9.607 | 11,609,529 | +0.08(+0.84%) |
Mar 10, 2010 | 9.394 | 9.544 | 9.383 | 9.526 | 7,194,829 | +0.13(+1.34%) |
Mar 09, 2010 | 9.418 | 9.446 | 9.348 | 9.401 | 5,094,019 | -0.06(-0.63%) |
Mar 08, 2010 | 9.502 | 9.516 | 9.436 | 9.460 | 3,051,964 | -0.06(-0.62%) |
Mar 05, 2010 | 9.477 | 9.579 | 9.380 | 9.519 | 5,795,629 | +0.09(+0.96%) |
Mar 04, 2010 | 9.481 | 9.498 | 9.317 | 9.429 | 8,738,311 | -0.00(-0.04%) |
Mar 03, 2010 | 9.586 | 9.603 | 9.401 | 9.432 | 5,229,491 | -0.10(-1.03%) |
Mar 02, 2010 | 9.523 | 9.642 | 9.486 | 9.530 | 8,317,978 | -0.07(-0.73%) |
Mar 01, 2010 | 9.526 | 9.614 | 9.460 | 9.600 | 4,876,065 | +0.15(+1.59%) |
Feb 26, 2010 | 9.446 | 9.523 | 9.341 | 9.450 | 5,291,277 | -0.02(-0.22%) |
Feb 25, 2010 | 9.422 | 9.484 | 9.278 | 9.470 | 6,504,794 | -0.06(-0.62%) |
Feb 24, 2010 | 9.460 | 9.610 | 9.460 | 9.530 | 4,991,123 | +0.14(+1.53%) |
Feb 23, 2010 | 9.436 | 9.491 | 9.324 | 9.387 | 9,366,049 | -0.07(-0.74%) |
Feb 22, 2010 | 9.635 | 9.635 | 9.443 | 9.457 | 6,577,393 | -0.12(-1.20%) |
Feb 19, 2010 | 9.558 | 9.617 | 9.457 | 9.572 | 4,860,146 | +0.05(+0.51%) |
Feb 18, 2010 | 9.453 | 9.537 | 9.387 | 9.523 | 7,665,797 | +0.07(+0.78%) |
Feb 17, 2010 | 9.547 | 9.554 | 9.313 | 9.450 | 10,948,553 | -0.05(-0.51%) |
Feb 16, 2010 | 9.467 | 9.514 | 9.418 | 9.498 | 8,051,431 | +0.11(+1.16%) |
Feb 12, 2010 | 9.290 | 9.390 | 9.390 | 9.390 | 7,809,856 | +0.01(+0.15%) |
Feb 11, 2010 | 9.169 | 9.397 | 9.093 | 9.376 | 8,955,438 | +0.18(+1.99%) |
Feb 10, 2010 | 9.104 | 9.228 | 9.038 | 9.193 | 7,113,755 | +0.09(+0.95%) |
Feb 09, 2010 | 9.183 | 9.200 | 8.969 | 9.107 | 10,038,552 | +0.04(+0.49%) |
Feb 08, 2010 | 9.114 | 9.214 | 8.966 | 9.062 | 6,861,390 | +0.00(+0.00%) |
Feb 05, 2010 | 8.938 | 9.093 | 8.862 | 9.062 | 10,914,186 | +0.11(+1.27%) |
Feb 04, 2010 | 9.173 | 9.176 | 8.807 | 8.948 | 16,168,180 | -0.33(-3.60%) |
Feb 03, 2010 | 9.119 | 9.304 | 8.990 | 9.283 | 12,865,644 | +0.12(+1.36%) |
Feb 02, 2010 | 9.173 | 9.204 | 9.045 | 9.159 | 9,927,626 | +0.02(+0.19%) |
Feb 01, 2010 | 8.966 | 9.166 | 8.897 | 9.142 | 9,257,955 | +0.24(+2.71%) |
Jan 29, 2010 | 9.104 | 9.293 | 8.886 | 8.900 | 11,140,597 | -0.20(-2.20%) |
Jan 28, 2010 | 9.173 | 9.207 | 8.893 | 9.100 | 14,987,932 | -0.09(-0.94%) |
Jan 27, 2010 | 9.069 | 9.214 | 9.021 | 9.186 | 8,830,879 | +0.07(+0.79%) |
Jan 26, 2010 | 9.086 | 9.221 | 9.028 | 9.114 | 9,875,465 | -0.00(-0.04%) |
Jan 25, 2010 | 9.066 | 9.179 | 9.059 | 9.117 | 11,318,869 | +0.08(+0.88%) |
Jan 22, 2010 | 9.390 | 9.390 | 9.024 | 9.038 | 12,873,729 | -0.35(-3.75%) |
Jan 21, 2010 | 9.493 | 9.635 | 9.342 | 9.390 | 10,616,063 | -0.09(-0.98%) |
Jan 20, 2010 | 9.479 | 9.573 | 9.335 | 9.483 | 11,652,783 | -0.09(-0.94%) |
Jan 19, 2010 | 9.459 | 9.604 | 9.459 | 9.573 | 4,406,860 | +0.13(+1.35%) |
Jan 15, 2010 | 9.583 | 9.445 | 9.445 | 9.445 | 6,770,514 | -0.22(-2.28%) |
Jan 14, 2010 | 9.693 | 9.711 | 9.555 | 9.666 | 6,550,086 | -0.07(-0.71%) |
Jan 13, 2010 | 9.697 | 9.752 | 9.524 | 9.735 | 5,848,559 | +0.08(+0.86%) |
Jan 12, 2010 | 9.776 | 9.842 | 9.566 | 9.652 | 6,769,893 | -0.16(-1.65%) |
Jan 11, 2010 | 9.824 | 9.852 | 9.717 | 9.814 | 6,509,626 | -0.01(-0.14%) |
Jan 08, 2010 | 9.759 | 9.866 | 9.683 | 9.828 | 5,945,147 | +0.06(+0.60%) |
Jan 07, 2010 | 9.893 | 9.893 | 9.697 | 9.769 | 5,186,167 | -0.05(-0.53%) |
Jan 06, 2010 | 9.897 | 9.973 | 9.804 | 9.821 | 8,072,887 | -0.08(-0.84%) |
Jan 05, 2010 | 10.08 | 10.11 | 9.873 | 9.904 | 22,606,496 | -0.16(-1.58%) |
Jan 04, 2010 | 10.16 | 10.17 | 10.03 | 10.06 | 4,404,015 | +0.04(+0.45%) |
Dec 31, 2009 | 10.17 | 10.02 | 10.02 | 10.02 | 3,879,843 | -0.13(-1.32%) |
Dec 30, 2009 | 9.997 | 10.16 | 9.990 | 10.15 | 4,214,988 | +0.14(+1.45%) |
Dec 29, 2009 | 10.03 | 10.07 | 9.948 | 10.01 | 3,611,348 | -0.04(-0.41%) |
Dec 28, 2009 | 10.12 | 10.13 | 10.00 | 10.05 | 3,063,881 | -0.04(-0.38%) |
Dec 24, 2009 | 10.07 | 10.11 | 10.03 | 10.09 | 1,766,087 | +0.06(+0.58%) |
Dec 23, 2009 | 10.03 | 10.07 | 9.976 | 10.03 | 3,899,850 | +0.04(+0.41%) |
Dec 22, 2009 | 9.986 | 10.07 | 9.955 | 9.986 | 8,071,820 | +0.04(+0.42%) |
Dec 21, 2009 | 9.838 | 9.955 | 9.828 | 9.945 | 7,800,921 | +0.14(+1.48%) |
Dec 18, 2009 | 9.869 | 9.879 | 9.693 | 9.800 | 13,891,620 | +0.00(+0.04%) |
Dec 17, 2009 | 9.900 | 9.955 | 9.797 | 9.797 | 7,785,618 | -0.14(-1.39%) |
Dec 16, 2009 | 9.890 | 10.13 | 9.883 | 9.935 | 9,950,046 | +0.10(+1.05%) |
Dec 15, 2009 | 9.862 | 10.02 | 9.811 | 9.831 | 9,309,873 | -0.06(-0.59%) |
Dec 14, 2009 | 9.897 | 9.942 | 9.779 | 9.890 | 5,412,786 | +0.15(+1.52%) |
Dec 11, 2009 | 9.814 | 9.824 | 9.657 | 9.742 | 6,936,414 | -0.02(-0.21%) |
Dec 10, 2009 | 9.662 | 9.879 | 9.662 | 9.762 | 9,569,465 | +0.11(+1.11%) |
Dec 09, 2009 | 9.597 | 9.679 | 9.514 | 9.655 | 8,089,910 | +0.07(+0.68%) |
Dec 08, 2009 | 9.569 | 9.655 | 9.414 | 9.590 | 6,187,383 | +0.01(+0.14%) |
Dec 07, 2009 | 9.607 | 9.669 | 9.510 | 9.576 | 5,972,758 | +0.00(+0.00%) |
Dec 04, 2009 | 9.628 | 9.707 | 9.431 | 9.576 | 8,199,163 | +0.03(+0.36%) |
Dec 03, 2009 | 9.397 | 9.583 | 9.365 | 9.542 | 11,133,338 | +0.17(+1.84%) |
Dec 02, 2009 | 9.297 | 9.396 | 9.269 | 9.369 | 9,619,504 | +0.12(+1.27%) |
Dec 01, 2009 | 9.093 | 9.262 | 9.045 | 9.252 | 12,658,918 | +0.20(+2.25%) |
Nov 30, 2009 | 8.942 | 9.052 | 8.904 | 9.048 | 6,634,167 | +0.07(+0.73%) |
Nov 27, 2009 | 8.904 | 9.052 | 8.886 | 8.983 | 2,781,211 | -0.12(-1.36%) |
Nov 25, 2009 | 9.159 | 9.159 | 9.066 | 9.107 | 5,560,585 | -0.02(-0.23%) |
Nov 24, 2009 | 8.931 | 9.142 | 8.917 | 9.128 | 10,297,866 | +0.21(+2.36%) |
Nov 23, 2009 | 8.911 | 9.014 | 8.866 | 8.917 | 7,147,275 | +0.11(+1.29%) |
Nov 20, 2009 | 8.797 | 8.838 | 8.745 | 8.804 | 5,846,050 | -0.06(-0.62%) |
Nov 19, 2009 | 8.997 | 9.007 | 8.714 | 8.859 | 11,514,502 | -0.37(-4.03%) |
Nov 18, 2009 | 9.321 | 9.338 | 9.214 | 9.231 | 5,811,068 | -0.12(-1.25%) |
Nov 17, 2009 | 9.273 | 9.359 | 9.190 | 9.348 | 6,407,237 | +0.08(+0.82%) |
Nov 16, 2009 | 9.200 | 9.355 | 9.173 | 9.273 | 7,667,016 | +0.04(+0.49%) |
Nov 13, 2009 | 9.169 | 9.276 | 9.111 | 9.228 | 6,998,169 | +0.09(+0.98%) |
Nov 12, 2009 | 9.190 | 9.310 | 9.128 | 9.138 | 8,173,191 | -0.07(-0.79%) |
Nov 11, 2009 | 9.158 | 9.283 | 9.138 | 9.210 | 7,662,248 | +0.17(+1.87%) |
Nov 10, 2009 | 9.007 | 9.069 | 8.873 | 9.042 | 8,952,732 | +0.05(+0.54%) |
Nov 09, 2009 | 8.890 | 9.031 | 8.866 | 8.993 | 7,776,739 | +0.17(+1.91%) |
Nov 06, 2009 | 8.666 | 8.917 | 8.666 | 8.824 | 6,943,597 | +0.08(+0.87%) |
Nov 05, 2009 | 8.886 | 8.904 | 8.542 | 8.748 | 23,399,662 | +0.33(+3.93%) |
Nov 04, 2009 | 8.366 | 8.500 | 8.335 | 8.417 | 11,951,777 | +0.09(+1.08%) |
Nov 03, 2009 | 8.273 | 8.369 | 8.121 | 8.328 | 13,101,503 | +0.02(+0.25%) |
Nov 02, 2009 | 8.248 | 8.390 | 8.173 | 8.307 | 9,392,316 | +0.04(+0.54%) |
Oct 30, 2009 | 8.507 | 8.528 | 8.224 | 8.262 | 19,060,040 | -0.31(-3.66%) |
Oct 29, 2009 | 8.500 | 8.593 | 8.442 | 8.576 | 7,711,832 | +0.18(+2.09%) |
Oct 28, 2009 | 8.566 | 8.631 | 8.386 | 8.400 | 7,980,266 | -0.14(-1.66%) |
Oct 27, 2009 | 8.638 | 8.710 | 8.490 | 8.542 | 7,473,676 | -0.10(-1.12%) |
Oct 26, 2009 | 8.728 | 8.848 | 8.573 | 8.638 | 7,755,276 | -0.08(-0.95%) |
Oct 23, 2009 | 8.748 | 8.900 | 8.683 | 8.721 | 6,623,254 | -0.19(-2.09%) |
Oct 22, 2009 | 8.845 | 8.914 | 8.735 | 8.907 | 7,940,014 | +0.04(+0.51%) |
Oct 21, 2009 | 9.000 | 9.142 | 8.838 | 8.862 | 10,569,481 | -0.18(-2.02%) |
Oct 20, 2009 | 8.993 | 9.155 | 8.990 | 9.045 | 9,069,215 | -0.07(-0.76%) |
Oct 19, 2009 | 9.042 | 9.166 | 8.948 | 9.114 | 7,398,446 | +0.11(+1.26%) |
Oct 16, 2009 | 9.066 | 9.079 | 8.855 | 9.000 | 10,143,229 | -0.12(-1.29%) |
Oct 15, 2009 | 9.266 | 9.307 | 9.052 | 9.117 | 10,249,854 | -0.21(-2.22%) |
Oct 14, 2009 | 9.221 | 9.331 | 9.204 | 9.324 | 14,281,542 | +0.32(+3.56%) |
Oct 13, 2009 | 9.107 | 9.138 | 8.986 | 9.004 | 8,067,293 | -0.08(-0.91%) |
Oct 12, 2009 | 9.131 | 9.166 | 9.011 | 9.086 | 6,365,321 | +0.07(+0.73%) |
Oct 09, 2009 | 8.804 | 9.036 | 8.752 | 9.021 | 7,566,269 | +0.22(+2.47%) |
Oct 08, 2009 | 8.838 | 8.876 | 8.700 | 8.804 | 15,089,010 | -0.01(-0.08%) |
Oct 07, 2009 | 8.728 | 8.852 | 8.700 | 8.810 | 9,079,863 | +0.02(+0.24%) |
Oct 06, 2009 | 8.742 | 8.886 | 8.717 | 8.790 | 8,570,136 | +0.07(+0.75%) |
Oct 05, 2009 | 8.683 | 8.762 | 8.531 | 8.724 | 7,334,250 | +0.10(+1.20%) |
Oct 02, 2009 | 8.690 | 8.759 | 8.545 | 8.621 | 11,753,934 | -0.08(-0.95%) |
Oct 01, 2009 | 9.097 | 9.131 | 8.700 | 8.704 | 9,216,544 | -0.43(-4.75%) |
Sep 30, 2009 | 9.097 | 9.231 | 8.897 | 9.138 | 8,333,436 | +0.06(+0.68%) |
Sep 29, 2009 | 9.173 | 9.304 | 9.060 | 9.076 | 10,151,827 | -0.16(-1.72%) |
Sep 28, 2009 | 9.111 | 9.286 | 9.059 | 9.235 | 4,870,606 | +0.17(+1.86%) |
Sep 25, 2009 | 9.086 | 9.117 | 8.931 | 9.066 | 11,674,289 | +0.02(+0.19%) |
Sep 24, 2009 | 9.511 | 9.538 | 9.031 | 9.048 | 17,136,886 | -0.43(-4.51%) |
Sep 23, 2009 | 9.479 | 9.693 | 9.469 | 9.476 | 9,446,490 | -0.01(-0.07%) |
Sep 22, 2009 | 9.448 | 9.517 | 9.366 | 9.483 | 5,713,911 | +0.11(+1.18%) |
Sep 21, 2009 | 9.373 | 9.452 | 9.297 | 9.373 | 6,049,261 | +0.02(+0.26%) |
Sep 18, 2009 | 9.376 | 9.424 | 9.279 | 9.348 | 6,881,086 | +0.03(+0.30%) |
Sep 17, 2009 | 9.455 | 9.483 | 9.300 | 9.321 | 7,292,337 | -0.13(-1.35%) |
Sep 16, 2009 | 9.455 | 9.504 | 9.314 | 9.448 | 17,545,848 | -0.03(-0.29%) |
Sep 15, 2009 | 9.379 | 9.542 | 9.379 | 9.476 | 6,244,474 | +0.04(+0.40%) |
Sep 14, 2009 | 9.442 | 9.490 | 9.366 | 9.438 | 6,036,980 | -0.02(-0.26%) |
Sep 11, 2009 | 9.638 | 9.642 | 9.421 | 9.462 | 6,124,405 | -0.18(-1.89%) |
Sep 10, 2009 | 9.473 | 9.673 | 9.448 | 9.645 | 7,700,305 | +0.12(+1.30%) |
Sep 09, 2009 | 9.442 | 9.600 | 9.221 | 9.521 | 17,426,630 | +0.18(+1.96%) |
Sep 08, 2009 | 9.255 | 9.362 | 9.248 | 9.338 | 12,737,945 | +0.12(+1.35%) |
Sep 04, 2009 | 9.048 | 9.214 | 9.024 | 9.214 | 5,245,615 | +0.17(+1.83%) |
Sep 03, 2009 | 8.866 | 9.062 | 8.807 | 9.048 | 9,033,679 | +0.21(+2.38%) |
Sep 02, 2009 | 8.786 | 8.955 | 8.786 | 8.838 | 5,747,260 | -0.06(-0.66%) |
Sep 01, 2009 | 9.138 | 9.266 | 8.883 | 8.897 | 8,881,573 | -0.26(-2.82%) |
Aug 31, 2009 | 9.207 | 9.242 | 9.059 | 9.155 | 5,503,050 | -0.11(-1.15%) |
Aug 28, 2009 | 9.193 | 9.407 | 9.169 | 9.262 | 7,597,667 | +0.15(+1.67%) |
Aug 27, 2009 | 9.142 | 9.142 | 8.962 | 9.111 | 7,089,410 | -0.01(-0.11%) |
Aug 26, 2009 | 9.038 | 9.142 | 9.011 | 9.121 | 9,368,736 | +0.07(+0.80%) |
Aug 25, 2009 | 9.135 | 9.169 | 9.017 | 9.048 | 6,746,082 | -0.06(-0.64%) |
Aug 24, 2009 | 9.210 | 9.283 | 9.069 | 9.107 | 7,127,132 | -0.11(-1.20%) |
Aug 21, 2009 | 9.252 | 9.276 | 9.093 | 9.217 | 10,728,897 | +0.05(+0.56%) |
Aug 20, 2009 | 9.155 | 9.221 | 9.107 | 9.166 | 6,854,090 | -0.00(-0.04%) |
Aug 19, 2009 | 9.007 | 9.183 | 8.969 | 9.169 | 7,949,471 | +0.01(+0.11%) |
Aug 18, 2009 | 9.100 | 9.190 | 9.028 | 9.159 | 8,984,090 | +0.04(+0.49%) |
Aug 17, 2009 | 9.245 | 9.245 | 9.105 | 9.114 | 7,349,895 | -0.21(-2.22%) |
Aug 14, 2009 | 9.407 | 9.407 | 9.242 | 9.321 | 8,253,751 | -0.13(-1.39%) |
Aug 13, 2009 | 9.266 | 9.469 | 9.155 | 9.452 | 13,273,864 | +0.21(+2.24%) |
Aug 12, 2009 | 9.107 | 9.369 | 9.079 | 9.245 | 11,306,483 | +0.17(+1.90%) |
Aug 11, 2009 | 9.121 | 9.262 | 9.050 | 9.073 | 6,692,517 | -0.10(-1.13%) |
Aug 10, 2009 | 9.048 | 9.204 | 9.014 | 9.176 | 8,467,501 | +0.06(+0.68%) |
Aug 07, 2009 | 9.066 | 9.183 | 8.928 | 9.114 | 17,448,416 | -0.10(-1.09%) |
Aug 06, 2009 | 9.445 | 9.542 | 9.173 | 9.214 | 10,681,315 | -0.24(-2.55%) |
Aug 05, 2009 | 9.421 | 9.486 | 9.276 | 9.455 | 10,512,407 | +0.08(+0.88%) |
Aug 04, 2009 | 9.362 | 9.448 | 9.307 | 9.373 | 6,693,050 | -0.02(-0.26%) |
Aug 03, 2009 | 9.352 | 9.435 | 9.262 | 9.397 | 9,698,281 | +0.11(+1.19%) |
Jul 31, 2009 | 9.290 | 9.342 | 9.193 | 9.286 | 7,464,057 | -0.01(-0.07%) |
Jul 30, 2009 | 9.414 | 9.555 | 9.259 | 9.293 | 10,218,587 | -0.02(-0.22%) |
Jul 29, 2009 | 9.310 | 9.355 | 9.173 | 9.314 | 9,345,470 | -0.02(-0.22%) |
Jul 28, 2009 | 9.262 | 9.431 | 9.224 | 9.335 | 11,090,909 | +0.00(+0.04%) |
Jul 27, 2009 | 9.331 | 9.359 | 9.176 | 9.331 | 7,289,210 | +0.01(+0.11%) |
Jul 24, 2009 | 9.242 | 9.328 | 9.059 | 9.321 | 14,035,333 | +0.05(+0.56%) |
Jul 23, 2009 | 9.111 | 9.335 | 8.990 | 9.269 | 11,133,350 | +0.14(+1.55%) |
Jul 22, 2009 | 8.935 | 9.214 | 8.897 | 9.128 | 11,294,703 | +0.20(+2.28%) |
Jul 21, 2009 | 9.035 | 9.045 | 8.755 | 8.924 | 13,132,921 | -0.06(-0.69%) |
Jul 20, 2009 | 8.897 | 9.007 | 8.814 | 8.986 | 12,602,662 | +0.12(+1.40%) |
Jul 17, 2009 | 8.590 | 8.893 | 8.590 | 8.862 | 14,045,767 | +0.24(+2.84%) |
Jul 16, 2009 | 8.448 | 8.659 | 8.335 | 8.617 | 10,012,934 | +0.20(+2.38%) |
Jul 15, 2009 | 8.245 | 8.490 | 8.245 | 8.417 | 10,554,581 | +0.26(+3.21%) |
Jul 14, 2009 | 7.983 | 8.238 | 7.897 | 8.155 | 15,406,842 | +0.18(+2.25%) |
Jul 13, 2009 | 7.817 | 7.983 | 7.673 | 7.976 | 9,367,527 | +0.14(+1.76%) |
Jul 10, 2009 | 7.655 | 7.862 | 7.645 | 7.838 | 11,557,633 | +0.12(+1.56%) |
Jul 09, 2009 | 7.517 | 7.769 | 7.517 | 7.717 | 12,239,127 | +0.19(+2.47%) |
Jul 08, 2009 | 7.593 | 7.593 | 7.407 | 7.531 | 8,014,120 | -0.02(-0.23%) |
Jul 07, 2009 | 7.804 | 7.907 | 7.528 | 7.548 | 12,081,848 | -0.25(-3.23%) |
Jul 06, 2009 | 7.824 | 7.900 | 7.645 | 7.800 | 8,503,965 | -0.07(-0.83%) |
Jul 02, 2009 | 7.762 | 7.897 | 7.655 | 7.866 | 11,561,995 | +0.02(+0.22%) |
Jul 01, 2009 | 7.731 | 8.028 | 7.693 | 7.848 | 7,829,813 | +0.07(+0.93%) |
Jun 30, 2009 | 7.762 | 7.942 | 7.659 | 7.776 | 9,378,094 | -0.01(-0.09%) |
Jun 29, 2009 | 7.707 | 7.814 | 7.662 | 7.783 | 8,872,558 | +0.06(+0.71%) |
Jun 26, 2009 | 7.610 | 7.800 | 7.586 | 7.728 | 9,650,489 | +0.05(+0.63%) |
Jun 25, 2009 | 7.604 | 7.686 | 7.445 | 7.679 | 8,777,813 | +0.17(+2.25%) |
Jun 24, 2009 | 7.404 | 7.590 | 7.386 | 7.510 | 12,660,800 | +0.13(+1.78%) |
Jun 23, 2009 | 7.448 | 7.469 | 7.307 | 7.379 | 10,893,959 | -0.08(-1.06%) |
Jun 22, 2009 | 7.659 | 7.755 | 7.459 | 7.459 | 10,394,347 | -0.29(-3.74%) |
Jun 19, 2009 | 7.786 | 7.852 | 7.676 | 7.748 | 11,729,252 | +0.06(+0.72%) |
Jun 18, 2009 | 7.848 | 7.848 | 7.659 | 7.693 | 7,650,017 | -0.10(-1.24%) |
Jun 17, 2009 | 7.724 | 7.886 | 7.628 | 7.790 | 9,148,810 | +0.10(+1.30%) |
Jun 16, 2009 | 7.831 | 7.855 | 7.642 | 7.690 | 9,690,836 | -0.08(-1.02%) |
Jun 15, 2009 | 7.693 | 7.786 | 7.600 | 7.769 | 8,793,725 | -0.08(-0.97%) |
Jun 12, 2009 | 7.931 | 7.948 | 7.724 | 7.845 | 8,830,453 | -0.14(-1.73%) |
Jun 11, 2009 | 8.035 | 8.104 | 7.924 | 7.983 | 11,190,815 | -0.02(-0.22%) |
Jun 10, 2009 | 8.035 | 8.035 | 7.800 | 8.000 | 12,649,757 | +0.04(+0.56%) |
Jun 09, 2009 | 7.759 | 8.035 | 7.717 | 7.955 | 19,679,802 | +0.45(+5.97%) |
Jun 08, 2009 | 7.404 | 7.550 | 7.345 | 7.507 | 9,143,482 | +0.01(+0.14%) |
Jun 05, 2009 | 7.745 | 7.745 | 7.414 | 7.497 | 22,487,596 | -0.13(-1.76%) |
Jun 04, 2009 | 7.517 | 7.686 | 7.479 | 7.631 | 11,082,221 | +0.10(+1.28%) |
Jun 03, 2009 | 7.552 | 7.621 | 7.466 | 7.535 | 9,615,107 | -0.07(-0.91%) |
Jun 02, 2009 | 7.731 | 7.797 | 7.573 | 7.604 | 9,921,043 | -0.19(-2.39%) |
Jun 01, 2009 | 7.507 | 7.819 | 7.500 | 7.790 | 13,444,233 | +0.35(+4.73%) |
May 29, 2009 | 7.421 | 7.469 | 7.283 | 7.438 | 10,333,869 | +0.00(+0.00%) |
May 28, 2009 | 7.473 | 7.483 | 7.262 | 7.438 | 14,150,206 | +0.03(+0.37%) |
May 27, 2009 | 7.566 | 7.652 | 7.407 | 7.410 | 17,933,592 | -0.04(-0.51%) |
May 26, 2009 | 7.193 | 7.531 | 7.173 | 7.448 | 12,745,485 | +0.20(+2.81%) |
May 22, 2009 | 7.076 | 7.338 | 6.983 | 7.245 | 15,444,985 | +0.17(+2.44%) |
May 21, 2009 | 7.204 | 7.252 | 6.997 | 7.073 | 8,987,111 | -0.19(-2.57%) |
May 20, 2009 | 7.309 | 7.566 | 7.231 | 7.259 | 15,795,884 | +0.12(+1.64%) |
May 19, 2009 | 7.183 | 7.255 | 6.966 | 7.141 | 15,098,406 | +0.00(+0.00%) |
May 18, 2009 | 6.997 | 7.145 | 6.990 | 7.141 | 10,180,337 | +0.19(+2.73%) |
May 15, 2009 | 6.879 | 7.010 | 6.779 | 6.952 | 12,969,085 | +0.07(+1.00%) |
May 14, 2009 | 6.848 | 6.983 | 6.828 | 6.883 | 16,767,278 | +0.06(+0.91%) |
May 13, 2009 | 6.962 | 6.993 | 6.793 | 6.821 | 14,254,190 | -0.17(-2.47%) |
May 12, 2009 | 7.345 | 7.345 | 6.904 | 6.993 | 22,157,682 | -0.26(-3.61%) |
May 11, 2009 | 7.300 | 7.473 | 7.224 | 7.255 | 16,711,851 | -0.16(-2.19%) |
May 08, 2009 | 7.714 | 7.714 | 7.252 | 7.417 | 27,210,932 | -0.40(-5.12%) |
May 07, 2009 | 8.031 | 8.097 | 7.652 | 7.817 | 18,064,502 | -0.23(-2.91%) |
May 06, 2009 | 7.973 | 8.117 | 7.852 | 8.052 | 14,239,293 | +0.11(+1.35%) |
May 05, 2009 | 8.169 | 8.190 | 7.841 | 7.945 | 19,211,228 | -0.28(-3.42%) |
May 04, 2009 | 8.273 | 8.304 | 7.883 | 8.226 | 15,399,809 | +0.35(+4.44%) |