Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 12.28 | 12.31 | 12.21 | 12.28 | 826,199 | +0.01(+0.09%) |
Feb 25, 2010 | 12.14 | 12.29 | 12.04 | 12.27 | 1,257,485 | -0.03(-0.23%) |
Feb 24, 2010 | 12.24 | 12.35 | 12.22 | 12.30 | 1,752,225 | +0.12(+1.02%) |
Feb 23, 2010 | 12.32 | 12.33 | 12.11 | 12.18 | 765,596 | -0.18(-1.43%) |
Feb 22, 2010 | 12.45 | 12.45 | 12.32 | 12.35 | 1,404,174 | -0.03(-0.27%) |
Feb 19, 2010 | 12.36 | 12.43 | 12.32 | 12.39 | 2,191,087 | -0.01(-0.07%) |
Feb 18, 2010 | 12.28 | 12.42 | 12.25 | 12.40 | 1,255,248 | +0.11(+0.89%) |
Feb 17, 2010 | 12.28 | 12.31 | 12.23 | 12.29 | 1,790,086 | +0.06(+0.47%) |
Feb 16, 2010 | 12.12 | 12.25 | 12.10 | 12.23 | 1,596,601 | +0.18(+1.46%) |
Feb 12, 2010 | 11.91 | 12.05 | 12.05 | 12.05 | 908,206 | +0.02(+0.19%) |
Feb 11, 2010 | 11.85 | 12.06 | 11.80 | 12.03 | 1,287,255 | +0.16(+1.35%) |
Feb 10, 2010 | 11.92 | 11.96 | 11.80 | 11.87 | 1,365,614 | -0.04(-0.37%) |
Feb 09, 2010 | 11.91 | 12.01 | 11.81 | 11.91 | 2,265,084 | +0.14(+1.23%) |
Feb 08, 2010 | 11.85 | 11.93 | 11.77 | 11.77 | 1,378,663 | -0.06(-0.53%) |
Feb 05, 2010 | 11.74 | 11.86 | 11.62 | 11.83 | 3,256,052 | +0.13(+1.11%) |
Feb 04, 2010 | 11.98 | 11.99 | 11.70 | 11.70 | 2,078,471 | -0.34(-2.83%) |
Feb 03, 2010 | 11.95 | 12.08 | 11.94 | 12.04 | 2,084,478 | +0.04(+0.37%) |
Feb 02, 2010 | 11.90 | 12.03 | 11.84 | 12.00 | 2,639,704 | +0.10(+0.88%) |
Feb 01, 2010 | 11.77 | 11.90 | 11.76 | 11.89 | 7,529,605 | +0.19(+1.58%) |
Jan 29, 2010 | 12.12 | 12.12 | 11.65 | 11.71 | 4,253,734 | -0.29(-2.43%) |
Jan 28, 2010 | 12.32 | 12.33 | 11.91 | 12.00 | 4,086,070 | -0.34(-2.78%) |
Jan 27, 2010 | 12.26 | 12.39 | 12.16 | 12.35 | 2,579,056 | +0.08(+0.62%) |
Jan 26, 2010 | 12.26 | 12.44 | 12.21 | 12.27 | 2,080,511 | -0.02(-0.13%) |
Jan 25, 2010 | 12.30 | 12.36 | 12.22 | 12.28 | 2,326,067 | +0.09(+0.77%) |
Jan 22, 2010 | 12.63 | 12.64 | 12.17 | 12.19 | 3,216,455 | -0.49(-3.89%) |
Jan 21, 2010 | 12.83 | 12.92 | 12.63 | 12.68 | 1,687,418 | -0.13(-0.99%) |
Jan 20, 2010 | 12.90 | 12.90 | 12.68 | 12.81 | 2,032,702 | -0.19(-1.46%) |
Jan 19, 2010 | 12.84 | 13.00 | 12.82 | 13.00 | 1,323,494 | +0.19(+1.52%) |
Jan 15, 2010 | 12.98 | 12.81 | 12.81 | 12.81 | 1,790,413 | -0.18(-1.36%) |
Jan 14, 2010 | 12.85 | 13.01 | 12.85 | 12.98 | 1,848,371 | +0.10(+0.76%) |
Jan 13, 2010 | 12.78 | 12.92 | 12.69 | 12.88 | 2,824,712 | +0.12(+0.93%) |
Jan 12, 2010 | 12.84 | 12.86 | 12.70 | 12.77 | 3,142,813 | -0.16(-1.21%) |
Jan 11, 2010 | 13.01 | 13.04 | 12.86 | 12.92 | 1,843,687 | -0.06(-0.48%) |
Jan 08, 2010 | 12.86 | 12.99 | 12.82 | 12.99 | 2,660,786 | +0.10(+0.76%) |
Jan 07, 2010 | 12.93 | 12.93 | 12.83 | 12.89 | 1,576,711 | -0.05(-0.38%) |
Jan 06, 2010 | 13.04 | 13.07 | 12.91 | 12.94 | 2,594,831 | -0.09(-0.70%) |
Jan 05, 2010 | 13.06 | 13.08 | 12.95 | 13.03 | 2,390,928 | -0.02(-0.15%) |
Jan 04, 2010 | 12.93 | 13.08 | 12.93 | 13.05 | 3,763,177 | +0.21(+1.65%) |
Dec 31, 2009 | 12.99 | 12.84 | 12.84 | 12.84 | 1,490,069 | -0.13(-1.02%) |
Dec 30, 2009 | 12.89 | 12.97 | 12.87 | 12.97 | 882,744 | +0.06(+0.50%) |
Dec 29, 2009 | 12.95 | 12.95 | 12.89 | 12.90 | 1,070,478 | -0.02(-0.19%) |
Dec 28, 2009 | 12.95 | 12.98 | 12.86 | 12.93 | 1,666,062 | +0.02(+0.12%) |
Dec 24, 2009 | 12.80 | 12.92 | 12.79 | 12.91 | 1,542,037 | +0.13(+0.98%) |
Dec 23, 2009 | 12.74 | 12.79 | 12.70 | 12.79 | 1,894,261 | +0.07(+0.58%) |
Dec 22, 2009 | 12.68 | 12.72 | 12.64 | 12.71 | 1,246,874 | +0.08(+0.67%) |
Dec 21, 2009 | 12.53 | 12.68 | 12.53 | 12.63 | 1,294,051 | +0.13(+1.02%) |
Dec 18, 2009 | 12.38 | 12.50 | 12.36 | 12.50 | 933,023 | +0.20(+1.61%) |
Dec 17, 2009 | 12.39 | 12.40 | 12.28 | 12.30 | 1,279,025 | -0.14(-1.11%) |
Dec 16, 2009 | 12.40 | 12.48 | 12.40 | 12.44 | 1,262,569 | +0.06(+0.50%) |
Dec 15, 2009 | 12.41 | 12.49 | 12.35 | 12.38 | 877,459 | -0.07(-0.57%) |
Dec 14, 2009 | 12.43 | 12.45 | 12.42 | 12.45 | 1,302,627 | +0.13(+1.05%) |
Dec 11, 2009 | 12.42 | 12.42 | 12.27 | 12.32 | 1,876,285 | -0.03(-0.25%) |
Dec 10, 2009 | 12.37 | 12.42 | 12.34 | 12.35 | 1,093,734 | +0.04(+0.33%) |
Dec 09, 2009 | 12.18 | 12.32 | 12.11 | 12.31 | 1,918,957 | +0.11(+0.88%) |
Dec 08, 2009 | 12.24 | 12.29 | 12.14 | 12.20 | 1,658,800 | -0.08(-0.69%) |
Dec 07, 2009 | 12.31 | 12.39 | 12.27 | 12.29 | 2,577,891 | -0.06(-0.52%) |
Dec 04, 2009 | 12.39 | 12.47 | 12.20 | 12.35 | 2,383,115 | +0.12(+0.99%) |
Dec 03, 2009 | 12.31 | 12.37 | 12.23 | 12.23 | 1,069,877 | -0.02(-0.13%) |
Dec 02, 2009 | 12.25 | 12.35 | 12.22 | 12.25 | 894,915 | +0.01(+0.09%) |
Dec 01, 2009 | 12.14 | 12.29 | 12.14 | 12.24 | 2,170,475 | +0.17(+1.37%) |
Nov 30, 2009 | 12.01 | 12.08 | 11.94 | 12.07 | 1,307,697 | +0.02(+0.20%) |
Nov 27, 2009 | 11.96 | 12.12 | 11.90 | 12.05 | 2,339,704 | -0.20(-1.62%) |
Nov 25, 2009 | 12.26 | 12.27 | 12.22 | 12.25 | 774,311 | +0.03(+0.24%) |
Nov 24, 2009 | 12.26 | 12.27 | 12.16 | 12.22 | 1,740,413 | -0.06(-0.51%) |
Nov 23, 2009 | 12.22 | 12.32 | 12.22 | 12.28 | 1,042,133 | +0.18(+1.49%) |
Nov 20, 2009 | 12.08 | 12.12 | 12.04 | 12.10 | 1,330,101 | -0.07(-0.54%) |
Nov 19, 2009 | 12.28 | 12.29 | 12.08 | 12.17 | 1,495,762 | -0.21(-1.68%) |
Nov 18, 2009 | 12.43 | 12.43 | 12.31 | 12.37 | 1,342,442 | -0.07(-0.59%) |
Nov 17, 2009 | 12.35 | 12.45 | 12.34 | 12.45 | 2,719,317 | +0.08(+0.61%) |
Nov 16, 2009 | 12.29 | 12.42 | 12.28 | 12.37 | 1,962,166 | +0.13(+1.04%) |
Nov 13, 2009 | 12.18 | 12.28 | 12.13 | 12.24 | 1,920,987 | +0.12(+0.96%) |
Nov 12, 2009 | 12.18 | 12.27 | 12.11 | 12.13 | 3,121,869 | -0.07(-0.55%) |
Nov 11, 2009 | 12.18 | 12.24 | 12.12 | 12.20 | 3,543,387 | +0.09(+0.77%) |
Nov 10, 2009 | 12.08 | 12.16 | 12.06 | 12.10 | 1,355,554 | -0.00(-0.03%) |
Nov 09, 2009 | 11.95 | 12.11 | 11.93 | 12.11 | 1,252,496 | +0.25(+2.13%) |
Nov 06, 2009 | 11.80 | 11.90 | 11.75 | 11.85 | 1,229,347 | +0.02(+0.17%) |
Nov 05, 2009 | 11.74 | 11.87 | 11.70 | 11.83 | 1,321,669 | +0.26(+2.22%) |
Nov 04, 2009 | 11.58 | 11.71 | 11.56 | 11.58 | 1,488,486 | +0.08(+0.70%) |
Nov 03, 2009 | 11.44 | 11.50 | 11.39 | 11.50 | 2,905,069 | -0.01(-0.12%) |
Nov 02, 2009 | 11.51 | 11.62 | 11.39 | 11.51 | 1,845,345 | +0.03(+0.25%) |
Oct 30, 2009 | 11.77 | 11.77 | 11.45 | 11.48 | 3,790,894 | -0.30(-2.54%) |
Oct 29, 2009 | 11.65 | 11.80 | 11.61 | 11.78 | 1,952,192 | +0.22(+1.87%) |
Oct 28, 2009 | 11.73 | 11.79 | 11.53 | 11.56 | 1,827,190 | -0.22(-1.86%) |
Oct 27, 2009 | 11.92 | 11.96 | 11.74 | 11.78 | 1,987,404 | -0.12(-1.03%) |
Oct 26, 2009 | 11.96 | 12.13 | 11.86 | 11.91 | 2,518,203 | -0.05(-0.41%) |
Oct 23, 2009 | 11.99 | 12.00 | 11.91 | 11.95 | 2,759,734 | -0.03(-0.26%) |
Oct 22, 2009 | 11.90 | 12.01 | 11.81 | 11.99 | 3,608,029 | +0.08(+0.64%) |
Oct 21, 2009 | 11.95 | 12.12 | 11.89 | 11.91 | 2,054,950 | -0.05(-0.41%) |
Oct 20, 2009 | 11.88 | 11.96 | 11.88 | 11.96 | 1,340,569 | +0.01(+0.11%) |
Oct 19, 2009 | 11.86 | 11.97 | 11.80 | 11.95 | 1,347,064 | +0.10(+0.87%) |
Oct 16, 2009 | 11.91 | 11.91 | 11.75 | 11.84 | 2,199,420 | -0.12(-1.02%) |
Oct 15, 2009 | 11.90 | 11.97 | 11.88 | 11.97 | 3,301,171 | -0.02(-0.13%) |
Oct 14, 2009 | 12.04 | 12.04 | 11.91 | 11.98 | 2,054,784 | +0.17(+1.44%) |
Oct 13, 2009 | 11.81 | 11.86 | 11.76 | 11.81 | 1,114,597 | +0.00(+0.00%) |
Oct 12, 2009 | 11.87 | 11.87 | 11.74 | 11.81 | 1,571,928 | +0.04(+0.36%) |
Oct 09, 2009 | 11.60 | 11.78 | 11.58 | 11.77 | 1,054,994 | +0.16(+1.34%) |
Oct 08, 2009 | 11.66 | 11.72 | 11.58 | 11.61 | 1,357,939 | +0.04(+0.31%) |
Oct 07, 2009 | 11.52 | 11.60 | 11.51 | 11.58 | 1,023,633 | +0.02(+0.17%) |
Oct 06, 2009 | 11.41 | 11.58 | 11.40 | 11.56 | 1,093,035 | +0.22(+1.95%) |
Oct 05, 2009 | 11.29 | 11.38 | 11.19 | 11.34 | 1,269,463 | +0.11(+0.95%) |
Oct 02, 2009 | 11.15 | 11.31 | 11.15 | 11.23 | 1,655,245 | -0.02(-0.14%) |
Oct 01, 2009 | 11.55 | 11.56 | 11.25 | 11.25 | 2,048,428 | -0.34(-2.96%) |
Sep 30, 2009 | 11.62 | 11.70 | 11.41 | 11.59 | 1,432,299 | +0.02(+0.17%) |
Sep 29, 2009 | 11.65 | 11.70 | 11.55 | 11.57 | 1,655,057 | -0.09(-0.78%) |
Sep 28, 2009 | 11.52 | 11.73 | 11.51 | 11.66 | 1,365,421 | +0.19(+1.67%) |
Sep 25, 2009 | 11.44 | 11.55 | 11.42 | 11.47 | 1,086,145 | -0.06(-0.54%) |
Sep 24, 2009 | 11.66 | 11.70 | 11.47 | 11.53 | 2,017,864 | -0.07(-0.60%) |
Sep 23, 2009 | 11.69 | 11.81 | 11.59 | 11.60 | 962,502 | -0.04(-0.38%) |
Sep 22, 2009 | 11.68 | 11.68 | 11.60 | 11.64 | 1,305,038 | +0.03(+0.27%) |
Sep 21, 2009 | 11.53 | 11.65 | 11.52 | 11.61 | 1,110,446 | +0.00(+0.04%) |
Sep 18, 2009 | 11.65 | 11.67 | 11.56 | 11.61 | 1,257,445 | +0.02(+0.15%) |
Sep 17, 2009 | 11.58 | 11.65 | 11.54 | 11.59 | 1,488,146 | +0.09(+0.76%) |
Sep 16, 2009 | 11.54 | 11.62 | 11.49 | 11.50 | 1,455,273 | +0.01(+0.09%) |
Sep 15, 2009 | 11.44 | 11.52 | 11.42 | 11.49 | 1,562,528 | +0.06(+0.53%) |
Sep 14, 2009 | 11.35 | 11.44 | 11.34 | 11.43 | 835,640 | +0.00(+0.04%) |
Sep 11, 2009 | 11.45 | 11.48 | 11.36 | 11.43 | 751,265 | -0.02(-0.14%) |
Sep 10, 2009 | 11.30 | 11.45 | 11.28 | 11.44 | 1,225,572 | +0.16(+1.38%) |
Sep 09, 2009 | 11.21 | 11.34 | 11.15 | 11.29 | 1,815,051 | +0.09(+0.78%) |
Sep 08, 2009 | 11.21 | 11.21 | 11.11 | 11.20 | 1,129,570 | +0.10(+0.88%) |
Sep 04, 2009 | 10.92 | 11.11 | 10.91 | 11.10 | 850,885 | +0.19(+1.78%) |
Sep 03, 2009 | 10.91 | 10.92 | 10.79 | 10.91 | 1,137,540 | +0.06(+0.58%) |
Sep 02, 2009 | 10.79 | 10.91 | 10.78 | 10.85 | 1,178,432 | +0.00(+0.04%) |
Sep 01, 2009 | 11.01 | 11.19 | 10.82 | 10.84 | 3,874,237 | -0.23(-2.06%) |
Aug 31, 2009 | 11.07 | 11.08 | 10.99 | 11.07 | 1,464,678 | -0.11(-0.98%) |
Aug 28, 2009 | 11.30 | 11.38 | 11.12 | 11.18 | 3,240,111 | +0.04(+0.36%) |
Aug 27, 2009 | 11.09 | 11.14 | 10.93 | 11.14 | 1,613,864 | +0.04(+0.40%) |
Aug 26, 2009 | 11.06 | 11.13 | 11.02 | 11.09 | 2,182,637 | +0.01(+0.12%) |
Aug 25, 2009 | 11.10 | 11.16 | 11.05 | 11.08 | 1,589,662 | +0.02(+0.14%) |
Aug 24, 2009 | 11.12 | 11.18 | 11.04 | 11.06 | 1,781,686 | -0.02(-0.20%) |
Aug 21, 2009 | 11.00 | 11.09 | 10.93 | 11.09 | 1,413,485 | +0.16(+1.47%) |
Aug 20, 2009 | 10.81 | 10.94 | 10.79 | 10.93 | 2,051,826 | +0.12(+1.10%) |
Aug 19, 2009 | 10.61 | 10.84 | 10.61 | 10.81 | 1,158,784 | +0.06(+0.52%) |
Aug 18, 2009 | 10.66 | 10.78 | 10.63 | 10.75 | 948,874 | +0.08(+0.79%) |
Aug 17, 2009 | 10.69 | 10.71 | 10.58 | 10.67 | 1,861,649 | -0.21(-1.94%) |
Aug 14, 2009 | 10.96 | 10.96 | 10.80 | 10.88 | 1,394,537 | -0.11(-1.03%) |
Aug 13, 2009 | 10.96 | 11.00 | 10.86 | 10.99 | 1,609,037 | +0.10(+0.92%) |
Aug 12, 2009 | 10.71 | 10.98 | 10.70 | 10.89 | 2,129,763 | +0.19(+1.75%) |
Aug 11, 2009 | 10.75 | 10.80 | 10.68 | 10.71 | 2,672,186 | -0.12(-1.07%) |
Aug 10, 2009 | 10.84 | 10.88 | 10.76 | 10.82 | 1,286,623 | -0.06(-0.59%) |
Aug 07, 2009 | 10.92 | 10.95 | 10.84 | 10.89 | 2,446,698 | +0.10(+0.89%) |
Aug 06, 2009 | 10.91 | 10.94 | 10.74 | 10.79 | 1,963,829 | -0.08(-0.74%) |
Aug 05, 2009 | 10.97 | 10.99 | 10.81 | 10.87 | 2,231,530 | -0.08(-0.69%) |
Aug 04, 2009 | 10.93 | 10.97 | 10.88 | 10.95 | 2,671,043 | -0.01(-0.10%) |
Aug 03, 2009 | 10.93 | 10.99 | 10.86 | 10.96 | 4,078,230 | +0.14(+1.26%) |
Jul 31, 2009 | 10.82 | 10.93 | 10.81 | 10.82 | 2,434,716 | -0.02(-0.18%) |
Jul 30, 2009 | 10.92 | 11.02 | 10.83 | 10.84 | 2,962,220 | +0.04(+0.41%) |
Jul 29, 2009 | 10.79 | 10.81 | 10.68 | 10.80 | 2,281,814 | -0.03(-0.29%) |
Jul 28, 2009 | 10.71 | 10.85 | 10.66 | 10.83 | 2,266,828 | +0.09(+0.85%) |
Jul 27, 2009 | 10.81 | 10.84 | 10.68 | 10.74 | 2,430,740 | -0.09(-0.87%) |
Jul 24, 2009 | 10.73 | 10.83 | 10.64 | 10.83 | 2,802,988 | -0.07(-0.63%) |
Jul 23, 2009 | 10.69 | 10.95 | 10.67 | 10.90 | 2,789,195 | +0.19(+1.75%) |
Jul 22, 2009 | 10.63 | 10.75 | 10.62 | 10.71 | 2,583,943 | +0.07(+0.63%) |
Jul 21, 2009 | 10.64 | 10.65 | 10.49 | 10.65 | 4,208,539 | +0.06(+0.55%) |
Jul 20, 2009 | 10.56 | 10.61 | 10.49 | 10.59 | 3,964,440 | +0.10(+0.94%) |
Jul 17, 2009 | 10.40 | 10.49 | 10.35 | 10.49 | 5,269,667 | +0.09(+0.90%) |
Jul 16, 2009 | 10.18 | 10.41 | 10.16 | 10.40 | 3,379,847 | +0.18(+1.72%) |
Jul 15, 2009 | 10.04 | 10.23 | 10.01 | 10.22 | 3,175,824 | +0.41(+4.21%) |
Jul 14, 2009 | 9.748 | 9.824 | 9.706 | 9.806 | 1,521,139 | +0.04(+0.39%) |
Jul 13, 2009 | 9.588 | 9.775 | 9.574 | 9.769 | 1,395,635 | +0.19(+1.96%) |
Jul 10, 2009 | 9.474 | 9.624 | 9.470 | 9.581 | 693,334 | +0.06(+0.63%) |
Jul 09, 2009 | 9.512 | 9.590 | 9.499 | 9.521 | 1,186,841 | +0.04(+0.45%) |
Jul 08, 2009 | 9.485 | 9.521 | 9.338 | 9.478 | 1,869,561 | +0.01(+0.09%) |
Jul 07, 2009 | 9.711 | 9.726 | 9.454 | 9.470 | 1,482,179 | -0.25(-2.55%) |
Jul 06, 2009 | 9.726 | 9.762 | 9.612 | 9.717 | 755,008 | -0.06(-0.64%) |
Jul 02, 2009 | 9.900 | 9.902 | 9.746 | 9.780 | 1,561,483 | -0.21(-2.12%) |
Jul 01, 2009 | 9.965 | 10.10 | 9.965 | 9.992 | 2,088,217 | +0.07(+0.67%) |
Jun 30, 2009 | 10.03 | 10.06 | 9.860 | 9.925 | 2,157,251 | -0.06(-0.56%) |
Jun 29, 2009 | 9.965 | 10.03 | 9.907 | 9.980 | 1,192,418 | +0.07(+0.68%) |
Jun 26, 2009 | 9.896 | 9.964 | 9.867 | 9.914 | 1,590,424 | -0.02(-0.16%) |
Jun 25, 2009 | 9.858 | 9.943 | 9.840 | 9.929 | 1,292,038 | +0.20(+2.06%) |
Jun 24, 2009 | 9.684 | 9.831 | 9.675 | 9.728 | 1,875,478 | +0.13(+1.35%) |
Jun 23, 2009 | 9.659 | 9.664 | 9.528 | 9.599 | 1,846,968 | -0.05(-0.55%) |
Jun 22, 2009 | 9.835 | 9.853 | 9.610 | 9.653 | 1,676,874 | -0.24(-2.46%) |
Jun 19, 2009 | 9.878 | 9.951 | 9.847 | 9.896 | 1,581,813 | +0.12(+1.21%) |
Jun 18, 2009 | 9.844 | 9.869 | 9.760 | 9.777 | 1,271,503 | -0.05(-0.54%) |
Jun 17, 2009 | 9.762 | 9.909 | 9.699 | 9.831 | 2,304,604 | +0.06(+0.59%) |
Jun 16, 2009 | 9.929 | 9.954 | 9.760 | 9.773 | 2,253,299 | -0.10(-0.97%) |
Jun 15, 2009 | 9.938 | 9.967 | 9.782 | 9.869 | 912,201 | -0.16(-1.56%) |
Jun 12, 2009 | 9.985 | 10.03 | 9.889 | 10.03 | 865,257 | -0.02(-0.16%) |
Jun 11, 2009 | 9.996 | 10.14 | 9.996 | 10.04 | 1,765,377 | +0.10(+1.03%) |
Jun 10, 2009 | 10.08 | 10.09 | 9.853 | 9.938 | 1,898,305 | -0.08(-0.76%) |
Jun 09, 2009 | 9.969 | 10.07 | 9.925 | 10.01 | 1,656,182 | +0.10(+1.06%) |
Jun 08, 2009 | 9.786 | 9.969 | 9.737 | 9.909 | 1,710,840 | -0.02(-0.16%) |
Jun 05, 2009 | 9.976 | 10.01 | 9.860 | 9.925 | 3,867,540 | +0.05(+0.47%) |
Jun 04, 2009 | 9.777 | 9.896 | 9.773 | 9.878 | 2,566,029 | +0.13(+1.33%) |
Jun 03, 2009 | 9.782 | 9.782 | 9.624 | 9.748 | 1,066,712 | -0.05(-0.55%) |
Jun 02, 2009 | 9.804 | 9.938 | 9.737 | 9.802 | 2,866,177 | -0.05(-0.50%) |
Jun 01, 2009 | 9.644 | 9.889 | 9.624 | 9.851 | 3,705,901 | +0.33(+3.44%) |
May 29, 2009 | 9.454 | 9.523 | 9.369 | 9.523 | 1,750,378 | +0.08(+0.87%) |
May 28, 2009 | 9.392 | 9.454 | 9.229 | 9.441 | 1,752,642 | +0.14(+1.46%) |
May 27, 2009 | 9.358 | 9.511 | 9.293 | 9.305 | 2,861,524 | -0.07(-0.74%) |
May 26, 2009 | 9.001 | 9.383 | 8.988 | 9.374 | 2,928,165 | +0.33(+3.68%) |
May 22, 2009 | 9.131 | 9.173 | 8.984 | 9.041 | 1,495,009 | -0.06(-0.69%) |
May 21, 2009 | 9.175 | 9.206 | 9.003 | 9.104 | 2,428,978 | -0.13(-1.43%) |
May 20, 2009 | 9.338 | 9.443 | 9.213 | 9.235 | 1,488,249 | -0.07(-0.74%) |
May 19, 2009 | 9.215 | 9.403 | 9.173 | 9.305 | 1,991,519 | +0.07(+0.80%) |
May 18, 2009 | 9.048 | 9.231 | 9.026 | 9.231 | 1,283,387 | +0.24(+2.63%) |
May 15, 2009 | 8.986 | 9.110 | 8.961 | 8.994 | 1,345,468 | +0.01(+0.07%) |
May 14, 2009 | 8.896 | 9.055 | 8.874 | 8.988 | 1,963,937 | +0.12(+1.35%) |
May 13, 2009 | 9.003 | 9.021 | 8.849 | 8.868 | 2,819,480 | -0.21(-2.33%) |
May 12, 2009 | 9.204 | 9.226 | 8.992 | 9.079 | 2,256,271 | -0.06(-0.66%) |
May 11, 2009 | 9.035 | 9.251 | 8.997 | 9.139 | 4,861,525 | +0.00(+0.05%) |
May 08, 2009 | 9.238 | 9.262 | 9.017 | 9.135 | 4,148,116 | -0.04(-0.41%) |
May 07, 2009 | 9.541 | 9.545 | 9.081 | 9.173 | 4,832,486 | -0.30(-3.18%) |
May 06, 2009 | 9.541 | 9.561 | 9.329 | 9.474 | 5,048,416 | -0.00(-0.02%) |
May 05, 2009 | 9.490 | 9.496 | 9.380 | 9.476 | 2,146,156 | -0.02(-0.21%) |
May 04, 2009 | 9.418 | 9.510 | 9.369 | 9.496 | 2,959,042 | +0.16(+1.67%) |
May 01, 2009 | 9.289 | 9.351 | 9.180 | 9.340 | 1,846,300 | +0.06(+0.62%) |
Apr 30, 2009 | 9.345 | 9.490 | 9.222 | 9.282 | 3,622,266 | +0.06(+0.63%) |
Apr 29, 2009 | 9.108 | 9.336 | 9.090 | 9.224 | 3,405,215 | +0.19(+2.05%) |
Apr 28, 2009 | 9.046 | 9.139 | 8.986 | 9.039 | 2,525,434 | -0.07(-0.76%) |
Apr 27, 2009 | 9.070 | 9.247 | 9.048 | 9.109 | 3,143,359 | -0.05(-0.51%) |
Apr 24, 2009 | 9.055 | 9.218 | 8.977 | 9.155 | 3,525,398 | +0.20(+2.27%) |
Apr 23, 2009 | 9.001 | 9.001 | 8.778 | 8.952 | 3,724,352 | +0.02(+0.25%) |
Apr 22, 2009 | 8.827 | 9.122 | 8.805 | 8.930 | 4,035,218 | +0.03(+0.30%) |
Apr 21, 2009 | 8.702 | 8.914 | 8.700 | 8.903 | 1,737,786 | +0.13(+1.47%) |
Apr 20, 2009 | 8.854 | 8.896 | 8.725 | 8.774 | 2,521,161 | -0.27(-2.96%) |
Apr 17, 2009 | 9.055 | 9.088 | 8.934 | 9.041 | 2,960,996 | +0.00(+0.02%) |
Apr 16, 2009 | 8.883 | 9.097 | 8.829 | 9.039 | 2,662,938 | +0.26(+2.95%) |
Apr 15, 2009 | 8.742 | 8.785 | 8.632 | 8.780 | 1,662,973 | -0.03(-0.35%) |
Apr 14, 2009 | 8.858 | 8.922 | 8.760 | 8.812 | 1,688,821 | -0.10(-1.18%) |
Apr 13, 2009 | 8.943 | 8.963 | 8.805 | 8.916 | 2,189,917 | -0.01(-0.10%) |
Apr 09, 2009 | 8.856 | 8.992 | 8.825 | 8.925 | 2,647,253 | +0.23(+2.67%) |
Apr 08, 2009 | 8.609 | 8.758 | 8.568 | 8.693 | 1,899,282 | +0.18(+2.10%) |
Apr 07, 2009 | 8.624 | 8.658 | 8.484 | 8.515 | 2,074,800 | -0.24(-2.78%) |
Apr 06, 2009 | 8.729 | 8.767 | 8.588 | 8.758 | 2,192,598 | -0.10(-1.16%) |
Apr 03, 2009 | 8.722 | 8.870 | 8.684 | 8.861 | 3,784,694 | +0.15(+1.69%) |
Apr 02, 2009 | 8.626 | 8.899 | 8.604 | 8.713 | 3,866,231 | +0.27(+3.20%) |
Apr 01, 2009 | 8.165 | 8.493 | 8.133 | 8.443 | 3,342,690 | +0.18(+2.21%) |
Mar 31, 2009 | 8.205 | 8.430 | 8.198 | 8.261 | 4,250,848 | +0.13(+1.62%) |
Mar 30, 2009 | 8.187 | 8.200 | 8.008 | 8.129 | 2,311,176 | -0.43(-5.03%) |
Mar 26, 2009 | 8.377 | 8.575 | 8.363 | 8.559 | 3,638,341 | +0.28(+3.34%) |
Mar 25, 2009 | 8.330 | 8.446 | 8.078 | 8.283 | 5,473,780 | +0.02(+0.19%) |
Mar 24, 2009 | 8.319 | 8.403 | 8.240 | 8.267 | 2,574,394 | -0.11(-1.28%) |
Mar 23, 2009 | 8.180 | 8.385 | 8.167 | 8.374 | 1,897,699 | +0.46(+5.78%) |
Mar 20, 2009 | 8.071 | 8.174 | 7.852 | 7.917 | 1,984,001 | -0.15(-1.88%) |
Mar 19, 2009 | 8.142 | 8.160 | 8.008 | 8.069 | 2,843,055 | +0.05(+0.61%) |
Mar 18, 2009 | 7.846 | 8.145 | 7.834 | 8.020 | 3,130,924 | +0.15(+1.87%) |
Mar 17, 2009 | 7.656 | 7.879 | 7.618 | 7.872 | 1,879,602 | +0.26(+3.40%) |
Mar 16, 2009 | 7.792 | 7.803 | 7.594 | 7.614 | 2,611,516 | -0.12(-1.53%) |
Mar 13, 2009 | 7.752 | 7.772 | 7.620 | 7.732 | 0 | -0.01(-0.14%) |
Mar 12, 2009 | 7.553 | 7.761 | 7.455 | 7.743 | 3,289,955 | +0.22(+2.91%) |
Mar 11, 2009 | 7.442 | 7.602 | 7.350 | 7.524 | 4,093,198 | +0.19(+2.55%) |
Mar 10, 2009 | 7.022 | 7.364 | 6.993 | 7.337 | 2,601,165 | +0.46(+6.61%) |
Mar 09, 2009 | 6.969 | 7.161 | 6.848 | 6.882 | 3,385,348 | -0.19(-2.71%) |
Mar 06, 2009 | 7.141 | 7.223 | 6.889 | 7.074 | 0 | -0.06(-0.81%) |
Mar 05, 2009 | 7.239 | 7.337 | 7.125 | 7.132 | 1,993,366 | -0.21(-2.92%) |
Mar 04, 2009 | 7.254 | 7.457 | 7.246 | 7.346 | 1,204,015 | +0.18(+2.49%) |