Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.25 | 10.32 | 10.17 | 10.18 | 4,602,402 | -0.03(-0.31%) |
Apr 29, 2010 | 10.27 | 10.32 | 10.18 | 10.21 | 4,316,673 | -0.03(-0.24%) |
Apr 28, 2010 | 10.14 | 10.26 | 10.08 | 10.23 | 5,074,248 | +0.14(+1.36%) |
Apr 27, 2010 | 10.33 | 10.40 | 10.08 | 10.10 | 9,565,573 | -0.26(-2.54%) |
Apr 26, 2010 | 10.30 | 10.43 | 10.28 | 10.36 | 10,183,695 | +0.11(+1.04%) |
Apr 23, 2010 | 9.953 | 10.32 | 9.896 | 10.25 | 9,601,614 | +0.36(+3.67%) |
Apr 22, 2010 | 9.840 | 9.928 | 9.803 | 9.890 | 5,572,304 | +0.02(+0.19%) |
Apr 21, 2010 | 9.871 | 9.921 | 9.834 | 9.871 | 15,924 | -0.02(-0.19%) |
Apr 20, 2010 | 9.928 | 9.978 | 9.878 | 9.890 | 7,991,353 | +0.02(+0.19%) |
Apr 19, 2010 | 9.809 | 9.884 | 9.765 | 9.871 | 5,097,561 | +0.03(+0.32%) |
Apr 16, 2010 | 9.903 | 9.965 | 9.815 | 9.840 | 5,786,142 | -0.08(-0.82%) |
Apr 15, 2010 | 9.940 | 9.984 | 9.890 | 9.921 | 3,800,783 | -0.04(-0.44%) |
Apr 14, 2010 | 9.972 | 10.00 | 9.896 | 9.965 | 2,346,365 | +0.01(+0.06%) |
Apr 13, 2010 | 10.03 | 10.07 | 9.921 | 9.959 | 3,817,043 | -0.09(-0.87%) |
Apr 12, 2010 | 9.959 | 10.06 | 9.959 | 10.05 | 3,469,376 | +0.09(+0.94%) |
Apr 09, 2010 | 9.871 | 9.959 | 9.796 | 9.953 | 3,033,404 | +0.08(+0.76%) |
Apr 08, 2010 | 9.934 | 9.978 | 9.818 | 9.878 | 3,389,866 | -0.10(-1.00%) |
Apr 07, 2010 | 9.940 | 10.04 | 9.921 | 9.978 | 6,502,777 | -0.03(-0.25%) |
Apr 06, 2010 | 9.890 | 10.02 | 9.859 | 10.00 | 3,207,603 | +0.11(+1.14%) |
Apr 05, 2010 | 9.815 | 9.921 | 9.759 | 9.890 | 3,254,848 | +0.11(+1.15%) |
Apr 01, 2010 | 9.715 | 9.777 | 9.777 | 9.777 | 4,941,856 | +0.10(+1.03%) |
Mar 31, 2010 | 9.677 | 9.727 | 9.640 | 9.677 | 4,777,257 | -0.04(-0.45%) |
Mar 30, 2010 | 9.721 | 9.859 | 9.709 | 9.721 | 3,353,432 | -0.01(-0.13%) |
Mar 29, 2010 | 9.709 | 9.809 | 9.665 | 9.734 | 4,653,776 | +0.01(+0.13%) |
Mar 26, 2010 | 9.696 | 9.784 | 9.646 | 9.721 | 4,956,825 | +0.06(+0.65%) |
Mar 25, 2010 | 9.759 | 9.846 | 9.659 | 9.659 | 3,991,535 | -0.08(-0.77%) |
Mar 24, 2010 | 9.809 | 9.834 | 9.684 | 9.734 | 3,483,420 | -0.09(-0.89%) |
Mar 23, 2010 | 9.803 | 9.853 | 9.771 | 9.821 | 4,087,603 | +0.01(+0.13%) |
Mar 22, 2010 | 9.853 | 9.859 | 9.771 | 9.809 | 3,589,355 | -0.09(-0.95%) |
Mar 19, 2010 | 10.01 | 10.02 | 9.815 | 9.903 | 3,376,464 | -0.01(-0.06%) |
Mar 18, 2010 | 9.834 | 9.972 | 9.815 | 9.909 | 3,510,155 | +0.05(+0.51%) |
Mar 17, 2010 | 9.859 | 9.909 | 9.759 | 9.859 | 3,037,667 | +0.01(+0.06%) |
Mar 16, 2010 | 9.796 | 9.865 | 9.752 | 9.853 | 2,957,848 | +0.06(+0.58%) |
Mar 15, 2010 | 9.715 | 9.796 | 9.715 | 9.796 | 1,897,603 | -0.04(-0.38%) |
Mar 12, 2010 | 9.878 | 9.890 | 9.784 | 9.834 | 2,359,563 | -0.04(-0.38%) |
Mar 11, 2010 | 9.828 | 9.871 | 9.777 | 9.871 | 2,228,680 | +0.03(+0.25%) |
Mar 10, 2010 | 9.859 | 9.865 | 9.738 | 9.846 | 5,056,906 | -0.02(-0.19%) |
Mar 09, 2010 | 9.777 | 9.884 | 9.690 | 9.865 | 6,431,633 | +0.09(+0.90%) |
Mar 08, 2010 | 9.759 | 9.854 | 9.746 | 9.777 | 5,642,785 | -0.04(-0.45%) |
Mar 05, 2010 | 9.740 | 9.821 | 9.696 | 9.821 | 4,072,588 | +0.12(+1.23%) |
Mar 04, 2010 | 9.709 | 9.721 | 9.577 | 9.702 | 7,232,297 | -0.01(-0.06%) |
Mar 03, 2010 | 9.790 | 9.859 | 9.684 | 9.709 | 8,657,493 | -0.06(-0.58%) |
Mar 02, 2010 | 9.702 | 9.815 | 9.665 | 9.765 | 8,238,846 | +0.14(+1.43%) |
Mar 01, 2010 | 9.596 | 9.671 | 9.508 | 9.627 | 8,790,575 | +0.07(+0.72%) |
Feb 26, 2010 | 9.577 | 9.677 | 9.515 | 9.558 | 4,219,441 | -0.01(-0.13%) |
Feb 25, 2010 | 9.477 | 9.602 | 9.427 | 9.571 | 4,817,095 | -0.07(-0.71%) |
Feb 24, 2010 | 9.446 | 9.652 | 9.339 | 9.640 | 7,421,192 | +0.05(+0.52%) |
Feb 23, 2010 | 9.684 | 9.709 | 9.533 | 9.590 | 4,880,015 | -0.11(-1.10%) |
Feb 22, 2010 | 9.696 | 9.759 | 9.665 | 9.696 | 3,699,444 | -0.06(-0.58%) |
Feb 19, 2010 | 9.477 | 9.771 | 9.421 | 9.752 | 6,876,535 | +0.24(+2.57%) |
Feb 18, 2010 | 9.490 | 9.558 | 9.421 | 9.508 | 5,076,186 | +0.04(+0.40%) |
Feb 17, 2010 | 9.502 | 9.527 | 9.414 | 9.471 | 2,357,241 | +0.01(+0.07%) |
Feb 16, 2010 | 9.383 | 9.471 | 9.302 | 9.464 | 3,054,758 | +0.18(+1.96%) |
Feb 12, 2010 | 9.270 | 9.283 | 9.283 | 9.283 | 5,423,676 | -0.04(-0.40%) |
Feb 11, 2010 | 9.095 | 9.352 | 9.058 | 9.321 | 6,378,499 | +0.20(+2.20%) |
Feb 10, 2010 | 9.133 | 9.164 | 9.014 | 9.120 | 3,829,823 | -0.05(-0.55%) |
Feb 09, 2010 | 9.252 | 9.302 | 9.145 | 9.170 | 4,115,388 | -0.09(-0.95%) |
Feb 08, 2010 | 9.283 | 9.295 | 9.120 | 9.258 | 4,346,828 | -0.01(-0.14%) |
Feb 05, 2010 | 9.302 | 9.333 | 9.120 | 9.270 | 4,350,541 | -0.05(-0.54%) |
Feb 04, 2010 | 9.490 | 9.521 | 9.321 | 9.321 | 4,816,985 | -0.20(-2.10%) |
Feb 03, 2010 | 9.583 | 9.626 | 9.471 | 9.521 | 3,941,923 | -0.09(-0.97%) |
Feb 02, 2010 | 9.490 | 9.620 | 9.378 | 9.614 | 3,945,660 | +0.20(+2.17%) |
Feb 01, 2010 | 9.440 | 9.471 | 9.347 | 9.409 | 5,063,727 | +0.01(+0.07%) |
Jan 29, 2010 | 9.484 | 9.595 | 9.378 | 9.403 | 6,683,333 | -0.08(-0.85%) |
Jan 28, 2010 | 9.558 | 9.595 | 9.440 | 9.484 | 4,837,868 | -0.06(-0.58%) |
Jan 27, 2010 | 9.620 | 9.620 | 9.440 | 9.539 | 4,938,168 | -0.09(-0.97%) |
Jan 26, 2010 | 9.577 | 9.701 | 9.477 | 9.632 | 5,232,152 | +0.10(+1.04%) |
Jan 25, 2010 | 9.527 | 9.586 | 9.415 | 9.533 | 4,423,104 | +0.10(+1.05%) |
Jan 22, 2010 | 9.670 | 9.670 | 9.422 | 9.434 | 6,945,092 | -0.20(-2.06%) |
Jan 21, 2010 | 9.868 | 9.930 | 9.632 | 9.632 | 4,869,963 | -0.20(-2.02%) |
Jan 20, 2010 | 9.818 | 9.843 | 9.645 | 9.831 | 5,227,495 | -0.02(-0.25%) |
Jan 19, 2010 | 9.725 | 9.862 | 9.701 | 9.856 | 3,001,799 | +0.13(+1.34%) |
Jan 15, 2010 | 9.781 | 9.725 | 9.725 | 9.725 | 6,451,274 | -0.07(-0.70%) |
Jan 14, 2010 | 9.775 | 9.887 | 9.732 | 9.794 | 4,266,914 | +0.01(+0.13%) |
Jan 13, 2010 | 9.719 | 9.831 | 9.645 | 9.781 | 3,344,263 | +0.07(+0.77%) |
Jan 12, 2010 | 9.725 | 9.775 | 9.645 | 9.707 | 4,689,596 | -0.06(-0.57%) |
Jan 11, 2010 | 9.725 | 9.787 | 9.632 | 9.763 | 7,319,121 | +0.12(+1.29%) |
Jan 08, 2010 | 9.558 | 9.657 | 9.481 | 9.639 | 3,869,865 | +0.04(+0.39%) |
Jan 07, 2010 | 9.744 | 9.744 | 9.502 | 9.601 | 9,533,486 | -0.12(-1.27%) |
Jan 06, 2010 | 9.756 | 9.818 | 9.707 | 9.725 | 7,536,986 | -0.03(-0.32%) |
Jan 05, 2010 | 9.849 | 9.849 | 9.694 | 9.756 | 6,918,689 | -0.03(-0.32%) |
Jan 04, 2010 | 9.713 | 9.831 | 9.676 | 9.787 | 9,478,865 | +0.08(+0.83%) |
Dec 31, 2009 | 9.942 | 9.707 | 9.707 | 9.707 | 4,384,472 | -0.24(-2.37%) |
Dec 30, 2009 | 9.899 | 9.955 | 9.837 | 9.942 | 5,767,190 | +0.06(+0.63%) |
Dec 29, 2009 | 9.868 | 9.911 | 9.825 | 9.880 | 5,302,005 | +0.00(+0.00%) |
Dec 28, 2009 | 9.874 | 9.905 | 9.806 | 9.880 | 3,175,945 | +0.03(+0.31%) |
Dec 24, 2009 | 9.701 | 9.874 | 9.701 | 9.849 | 2,234,259 | +0.12(+1.27%) |
Dec 23, 2009 | 9.732 | 9.763 | 9.608 | 9.725 | 3,043,600 | +0.04(+0.38%) |
Dec 22, 2009 | 9.763 | 9.856 | 9.639 | 9.688 | 5,576,104 | -0.07(-0.70%) |
Dec 21, 2009 | 9.725 | 9.874 | 9.713 | 9.756 | 6,608,561 | +0.04(+0.45%) |
Dec 18, 2009 | 9.589 | 9.719 | 9.577 | 9.713 | 5,472,578 | +0.19(+1.95%) |
Dec 17, 2009 | 9.477 | 9.614 | 9.446 | 9.527 | 5,301,678 | +0.02(+0.26%) |
Dec 16, 2009 | 9.564 | 9.626 | 9.446 | 9.502 | 6,888,196 | -0.08(-0.84%) |
Dec 15, 2009 | 9.670 | 9.707 | 9.527 | 9.583 | 10,093,477 | -0.09(-0.90%) |
Dec 14, 2009 | 9.682 | 9.707 | 9.632 | 9.670 | 5,242,323 | +0.09(+0.91%) |
Dec 11, 2009 | 9.422 | 9.583 | 9.372 | 9.583 | 4,497,848 | +0.20(+2.18%) |
Dec 10, 2009 | 9.409 | 9.477 | 9.322 | 9.378 | 4,687,534 | +0.04(+0.40%) |
Dec 09, 2009 | 9.434 | 9.558 | 9.242 | 9.341 | 7,869,436 | +0.01(+0.07%) |
Dec 08, 2009 | 9.310 | 9.422 | 9.211 | 9.335 | 3,322,154 | -0.04(-0.40%) |
Dec 07, 2009 | 9.230 | 9.465 | 9.155 | 9.372 | 6,085,315 | +0.16(+1.75%) |
Dec 04, 2009 | 9.242 | 9.316 | 9.068 | 9.211 | 3,556,980 | +0.04(+0.41%) |
Dec 03, 2009 | 9.211 | 9.267 | 9.130 | 9.174 | 3,289,670 | -0.04(-0.47%) |
Dec 02, 2009 | 9.044 | 9.254 | 9.025 | 9.217 | 5,953,652 | +0.20(+2.27%) |
Dec 01, 2009 | 8.907 | 9.031 | 8.864 | 9.013 | 5,815,355 | +0.19(+2.11%) |
Nov 30, 2009 | 8.789 | 8.889 | 8.752 | 8.827 | 3,585,329 | +0.06(+0.71%) |
Nov 27, 2009 | 8.703 | 8.851 | 8.678 | 8.765 | 1,512,167 | -0.14(-1.60%) |
Nov 25, 2009 | 8.740 | 8.926 | 8.715 | 8.907 | 3,926,516 | +0.20(+2.28%) |
Nov 24, 2009 | 8.727 | 8.746 | 8.634 | 8.709 | 4,910,052 | -0.02(-0.28%) |
Nov 23, 2009 | 8.758 | 8.895 | 8.690 | 8.734 | 5,705,768 | +0.02(+0.28%) |
Nov 20, 2009 | 8.641 | 8.734 | 8.585 | 8.709 | 5,497,112 | +0.05(+0.57%) |
Nov 19, 2009 | 8.975 | 8.975 | 8.610 | 8.659 | 17,433,686 | -0.28(-3.12%) |
Nov 18, 2009 | 9.087 | 9.124 | 8.901 | 8.938 | 7,300,292 | -0.18(-1.97%) |
Nov 17, 2009 | 9.378 | 9.384 | 8.969 | 9.118 | 12,180,996 | +0.09(+1.03%) |
Nov 16, 2009 | 8.969 | 9.081 | 8.932 | 9.025 | 5,123,547 | +0.12(+1.32%) |
Nov 13, 2009 | 8.789 | 8.913 | 8.740 | 8.907 | 10,233,873 | +0.16(+1.84%) |
Nov 12, 2009 | 8.820 | 8.920 | 8.709 | 8.746 | 6,064,083 | -0.07(-0.84%) |
Nov 11, 2009 | 8.765 | 8.913 | 8.765 | 8.820 | 9,445,629 | +0.09(+0.99%) |
Nov 10, 2009 | 8.548 | 8.746 | 8.548 | 8.734 | 7,276,733 | +0.15(+1.73%) |
Nov 09, 2009 | 8.436 | 8.585 | 8.424 | 8.585 | 8,836,054 | +0.20(+2.37%) |
Nov 06, 2009 | 8.306 | 8.436 | 8.256 | 8.387 | 6,203,675 | +0.07(+0.89%) |
Nov 05, 2009 | 8.194 | 8.368 | 8.176 | 8.312 | 5,975,320 | +0.15(+1.82%) |
Nov 04, 2009 | 8.132 | 8.263 | 8.083 | 8.163 | 8,349,325 | +0.02(+0.30%) |
Nov 03, 2009 | 8.070 | 8.213 | 8.064 | 8.139 | 9,419,331 | +0.05(+0.61%) |
Nov 02, 2009 | 8.275 | 8.374 | 8.058 | 8.089 | 16,777,166 | -0.15(-1.88%) |
Oct 30, 2009 | 8.244 | 8.523 | 8.213 | 8.244 | 11,317,765 | -0.27(-3.20%) |
Oct 29, 2009 | 8.318 | 8.541 | 8.256 | 8.517 | 12,322,572 | +0.21(+2.54%) |
Oct 28, 2009 | 8.380 | 8.424 | 8.287 | 8.306 | 6,332,817 | -0.07(-0.89%) |
Oct 27, 2009 | 8.405 | 8.461 | 8.325 | 8.380 | 5,305,788 | -0.01(-0.07%) |
Oct 26, 2009 | 8.449 | 8.653 | 8.368 | 8.387 | 8,179,521 | -0.04(-0.44%) |
Oct 23, 2009 | 8.455 | 8.479 | 8.393 | 8.424 | 5,776,252 | -0.14(-1.59%) |
Oct 22, 2009 | 8.597 | 8.628 | 8.523 | 8.560 | 3,714,269 | -0.04(-0.50%) |
Oct 21, 2009 | 8.622 | 8.758 | 8.548 | 8.603 | 6,171,416 | -0.02(-0.29%) |
Oct 20, 2009 | 8.572 | 8.665 | 8.554 | 8.628 | 6,849,287 | +0.02(+0.29%) |
Oct 19, 2009 | 8.510 | 8.616 | 8.442 | 8.603 | 4,049,410 | +0.08(+0.95%) |
Oct 16, 2009 | 8.479 | 8.563 | 8.405 | 8.523 | 2,388,439 | +0.00(+0.00%) |
Oct 15, 2009 | 8.504 | 8.604 | 8.461 | 8.523 | 4,644,493 | -0.01(-0.07%) |
Oct 14, 2009 | 8.492 | 8.529 | 8.442 | 8.529 | 7,676,722 | +0.08(+0.95%) |
Oct 13, 2009 | 8.418 | 8.461 | 8.331 | 8.449 | 6,156,444 | +0.02(+0.29%) |
Oct 12, 2009 | 8.424 | 8.486 | 8.349 | 8.424 | 5,036,425 | +0.07(+0.89%) |
Oct 09, 2009 | 8.244 | 8.405 | 8.201 | 8.349 | 3,752,275 | +0.14(+1.66%) |
Oct 08, 2009 | 8.281 | 8.294 | 8.207 | 8.213 | 8,334,154 | -0.03(-0.38%) |
Oct 07, 2009 | 8.250 | 8.294 | 8.201 | 8.244 | 3,142,682 | -0.03(-0.37%) |
Oct 06, 2009 | 8.250 | 8.325 | 8.207 | 8.275 | 3,592,785 | +0.03(+0.38%) |
Oct 05, 2009 | 8.201 | 8.275 | 8.114 | 8.244 | 3,554,006 | +0.06(+0.68%) |
Oct 02, 2009 | 8.145 | 8.238 | 8.089 | 8.188 | 4,348,971 | +0.00(+0.00%) |
Oct 01, 2009 | 8.300 | 8.318 | 8.188 | 8.188 | 4,738,359 | -0.12(-1.42%) |
Sep 30, 2009 | 8.387 | 8.387 | 8.244 | 8.306 | 4,910,971 | -0.07(-0.81%) |
Sep 29, 2009 | 8.405 | 8.455 | 8.356 | 8.374 | 3,842,362 | -0.01(-0.12%) |
Sep 28, 2009 | 8.281 | 8.430 | 8.263 | 8.384 | 1,969,447 | +0.11(+1.32%) |
Sep 25, 2009 | 8.263 | 8.349 | 8.219 | 8.275 | 2,887,787 | +0.00(+0.00%) |
Sep 24, 2009 | 8.312 | 8.393 | 8.256 | 8.275 | 3,141,979 | -0.02(-0.22%) |
Sep 23, 2009 | 8.318 | 8.455 | 8.275 | 8.294 | 5,576,136 | +0.00(+0.00%) |
Sep 22, 2009 | 8.337 | 8.405 | 8.263 | 8.294 | 3,475,216 | -0.04(-0.45%) |
Sep 21, 2009 | 8.331 | 8.356 | 8.225 | 8.331 | 4,563,242 | +0.01(+0.07%) |
Sep 18, 2009 | 8.250 | 8.380 | 8.238 | 8.325 | 6,424,157 | +0.10(+1.21%) |
Sep 17, 2009 | 8.163 | 8.275 | 8.108 | 8.225 | 5,860,779 | +0.05(+0.55%) |
Sep 16, 2009 | 8.083 | 8.207 | 8.058 | 8.180 | 16,135,588 | +0.09(+1.13%) |
Sep 15, 2009 | 8.170 | 8.188 | 8.083 | 8.089 | 9,284,352 | -0.11(-1.29%) |
Sep 14, 2009 | 8.015 | 8.201 | 8.015 | 8.194 | 3,551,809 | +0.14(+1.77%) |
Sep 11, 2009 | 8.077 | 8.132 | 8.039 | 8.052 | 4,297,786 | -0.02(-0.31%) |
Sep 10, 2009 | 8.033 | 8.101 | 8.008 | 8.077 | 2,934,994 | +0.06(+0.70%) |
Sep 09, 2009 | 8.151 | 8.182 | 8.015 | 8.021 | 5,303,944 | -0.13(-1.60%) |
Sep 08, 2009 | 8.058 | 8.151 | 8.002 | 8.151 | 4,754,325 | +0.10(+1.23%) |
Sep 04, 2009 | 8.015 | 8.089 | 7.946 | 8.052 | 2,907,080 | +0.02(+0.23%) |
Sep 03, 2009 | 8.095 | 8.126 | 7.928 | 8.033 | 4,605,355 | -0.04(-0.46%) |
Sep 02, 2009 | 8.176 | 8.188 | 8.046 | 8.070 | 8,040,839 | -0.12(-1.44%) |
Sep 01, 2009 | 8.356 | 8.374 | 8.182 | 8.188 | 9,594,650 | -0.12(-1.49%) |
Aug 31, 2009 | 8.418 | 8.449 | 8.294 | 8.312 | 4,643,108 | -0.14(-1.69%) |
Aug 28, 2009 | 8.510 | 8.510 | 8.387 | 8.455 | 2,970,983 | +0.02(+0.29%) |
Aug 27, 2009 | 8.356 | 8.510 | 8.312 | 8.430 | 5,003,589 | +0.05(+0.59%) |
Aug 26, 2009 | 8.387 | 8.430 | 8.300 | 8.380 | 5,533,796 | -0.01(-0.07%) |
Aug 25, 2009 | 8.461 | 8.486 | 8.362 | 8.387 | 4,544,173 | -0.03(-0.37%) |
Aug 24, 2009 | 8.455 | 8.479 | 8.325 | 8.418 | 6,366,409 | +0.01(+0.07%) |
Aug 21, 2009 | 8.380 | 8.486 | 8.300 | 8.411 | 5,281,148 | +0.13(+1.57%) |
Aug 20, 2009 | 8.207 | 8.294 | 8.151 | 8.281 | 3,629,085 | +0.09(+1.06%) |
Aug 19, 2009 | 8.064 | 8.201 | 8.046 | 8.194 | 3,566,831 | +0.11(+1.30%) |
Aug 18, 2009 | 8.132 | 8.170 | 8.046 | 8.089 | 4,839,701 | -0.03(-0.38%) |
Aug 17, 2009 | 8.108 | 8.194 | 8.064 | 8.120 | 3,501,392 | -0.07(-0.83%) |
Aug 14, 2009 | 8.213 | 8.232 | 8.101 | 8.188 | 3,694,596 | -0.01(-0.15%) |
Aug 13, 2009 | 8.132 | 8.201 | 8.027 | 8.201 | 3,418,875 | +0.10(+1.22%) |
Aug 12, 2009 | 7.996 | 8.182 | 7.990 | 8.101 | 5,073,381 | +0.06(+0.69%) |
Aug 11, 2009 | 8.002 | 8.083 | 7.965 | 8.046 | 3,425,817 | +0.03(+0.39%) |
Aug 10, 2009 | 7.971 | 8.021 | 7.940 | 8.015 | 2,457,077 | +0.01(+0.15%) |
Aug 07, 2009 | 7.965 | 8.058 | 7.891 | 8.002 | 2,458,881 | +0.09(+1.18%) |
Aug 06, 2009 | 8.015 | 8.058 | 7.872 | 7.909 | 3,175,505 | -0.12(-1.54%) |
Aug 05, 2009 | 8.008 | 8.070 | 7.903 | 8.033 | 3,178,183 | +0.02(+0.31%) |
Aug 04, 2009 | 7.977 | 8.027 | 7.891 | 8.008 | 5,455,761 | +0.06(+0.76%) |
Aug 03, 2009 | 8.046 | 8.070 | 7.922 | 7.948 | 6,137,091 | -0.07(-0.91%) |
Jul 31, 2009 | 8.052 | 8.101 | 7.953 | 8.021 | 6,958,951 | -0.06(-0.69%) |
Jul 30, 2009 | 7.878 | 8.083 | 7.860 | 8.077 | 5,719,039 | +0.24(+3.00%) |
Jul 29, 2009 | 7.748 | 7.928 | 7.748 | 7.841 | 4,358,753 | +0.01(+0.16%) |
Jul 28, 2009 | 7.903 | 7.922 | 7.793 | 7.829 | 2,293,722 | -0.09(-1.17%) |
Jul 27, 2009 | 7.915 | 7.959 | 7.866 | 7.922 | 4,316,355 | -0.06(-0.70%) |
Jul 24, 2009 | 7.872 | 7.990 | 7.804 | 7.977 | 3,399,480 | +0.11(+1.42%) |
Jul 23, 2009 | 7.643 | 7.891 | 7.599 | 7.866 | 3,564,283 | +0.22(+2.92%) |
Jul 22, 2009 | 7.668 | 7.736 | 7.593 | 7.643 | 3,174,546 | -0.06(-0.80%) |
Jul 21, 2009 | 7.630 | 7.705 | 7.562 | 7.705 | 3,397,950 | +0.17(+2.22%) |
Jul 20, 2009 | 7.643 | 7.692 | 7.488 | 7.537 | 4,479,900 | -0.08(-1.06%) |
Jul 17, 2009 | 7.643 | 7.661 | 7.575 | 7.618 | 3,306,331 | -0.02(-0.32%) |
Jul 16, 2009 | 7.680 | 7.686 | 7.544 | 7.643 | 4,579,459 | -0.04(-0.56%) |
Jul 15, 2009 | 7.571 | 7.686 | 7.525 | 7.686 | 4,496,992 | +0.15(+2.06%) |
Jul 14, 2009 | 7.513 | 7.553 | 7.407 | 7.531 | 4,328,702 | +0.02(+0.25%) |
Jul 13, 2009 | 7.345 | 7.513 | 7.339 | 7.513 | 5,731,402 | +0.15(+2.11%) |
Jul 10, 2009 | 7.271 | 7.376 | 7.215 | 7.358 | 4,407,295 | +0.04(+0.51%) |
Jul 09, 2009 | 7.339 | 7.358 | 7.178 | 7.320 | 4,014,700 | +0.02(+0.25%) |
Jul 08, 2009 | 7.506 | 7.537 | 7.240 | 7.302 | 3,805,657 | -0.06(-0.84%) |
Jul 07, 2009 | 7.506 | 7.550 | 7.345 | 7.364 | 4,202,075 | -0.15(-1.98%) |
Jul 06, 2009 | 7.432 | 7.575 | 7.432 | 7.513 | 3,484,138 | +0.03(+0.41%) |
Jul 02, 2009 | 7.550 | 7.637 | 7.469 | 7.482 | 4,765,334 | -0.17(-2.19%) |
Jul 01, 2009 | 7.537 | 7.661 | 7.525 | 7.649 | 2,462,341 | +0.16(+2.15%) |
Jun 30, 2009 | 7.556 | 7.593 | 7.370 | 7.488 | 4,264,600 | -0.07(-0.98%) |
Jun 29, 2009 | 7.500 | 7.581 | 7.389 | 7.562 | 2,687,865 | +0.14(+1.84%) |
Jun 26, 2009 | 7.469 | 7.525 | 7.370 | 7.426 | 2,493,115 | -0.05(-0.66%) |
Jun 25, 2009 | 7.339 | 7.506 | 7.311 | 7.475 | 9,408,759 | +0.13(+1.77%) |
Jun 24, 2009 | 7.333 | 7.444 | 7.277 | 7.345 | 4,578,931 | +0.06(+0.85%) |
Jun 23, 2009 | 7.389 | 7.432 | 7.265 | 7.283 | 5,787,714 | -0.14(-1.84%) |
Jun 22, 2009 | 7.407 | 7.494 | 7.376 | 7.420 | 4,198,029 | -0.05(-0.66%) |
Jun 19, 2009 | 7.637 | 7.637 | 7.413 | 7.469 | 5,340,552 | -0.11(-1.39%) |
Jun 18, 2009 | 7.469 | 7.587 | 7.469 | 7.575 | 3,871,640 | +0.10(+1.33%) |
Jun 17, 2009 | 7.413 | 7.531 | 7.376 | 7.475 | 6,774,665 | +0.06(+0.75%) |
Jun 16, 2009 | 7.544 | 7.550 | 7.327 | 7.420 | 7,135,283 | -0.09(-1.16%) |
Jun 15, 2009 | 7.612 | 7.643 | 7.420 | 7.506 | 4,529,529 | -0.12(-1.54%) |
Jun 12, 2009 | 7.432 | 7.668 | 7.376 | 7.624 | 8,203,507 | +0.15(+2.07%) |
Jun 11, 2009 | 7.289 | 7.531 | 7.277 | 7.469 | 14,309,655 | +0.21(+2.90%) |
Jun 10, 2009 | 7.209 | 7.289 | 7.110 | 7.258 | 10,394,220 | +0.09(+1.21%) |
Jun 09, 2009 | 7.079 | 7.234 | 7.017 | 7.172 | 13,405,666 | -0.09(-1.20%) |
Jun 08, 2009 | 7.277 | 7.320 | 7.196 | 7.258 | 5,519,032 | -0.04(-0.59%) |
Jun 05, 2009 | 7.302 | 7.376 | 7.209 | 7.302 | 3,821,721 | +0.03(+0.43%) |
Jun 04, 2009 | 7.283 | 7.302 | 7.227 | 7.271 | 3,048,727 | +0.02(+0.26%) |
Jun 03, 2009 | 7.308 | 7.358 | 7.165 | 7.252 | 4,888,506 | -0.09(-1.27%) |
Jun 02, 2009 | 7.364 | 7.411 | 7.289 | 7.345 | 4,011,528 | -0.01(-0.17%) |
Jun 01, 2009 | 7.097 | 7.376 | 7.091 | 7.358 | 5,950,330 | +0.33(+4.67%) |
May 29, 2009 | 6.917 | 7.085 | 6.818 | 7.029 | 5,806,391 | +0.13(+1.89%) |
May 28, 2009 | 6.812 | 6.924 | 6.769 | 6.899 | 5,832,603 | +0.09(+1.37%) |
May 27, 2009 | 7.029 | 7.048 | 6.806 | 6.806 | 5,821,414 | -0.20(-2.92%) |
May 26, 2009 | 6.831 | 7.085 | 6.781 | 7.010 | 4,325,341 | +0.19(+2.82%) |
May 22, 2009 | 6.806 | 6.880 | 6.750 | 6.818 | 3,636,275 | +0.01(+0.09%) |
May 21, 2009 | 6.880 | 6.917 | 6.806 | 6.812 | 4,903,274 | -0.11(-1.61%) |
May 20, 2009 | 7.153 | 7.172 | 6.924 | 6.924 | 4,945,498 | -0.14(-1.93%) |
May 19, 2009 | 6.961 | 7.153 | 6.911 | 7.060 | 3,538,161 | +0.12(+1.70%) |
May 18, 2009 | 7.017 | 7.066 | 6.837 | 6.942 | 5,199,173 | -0.02(-0.36%) |
May 15, 2009 | 7.122 | 7.141 | 6.950 | 6.967 | 3,864,207 | -0.19(-2.68%) |
May 14, 2009 | 7.277 | 7.327 | 7.097 | 7.159 | 6,229,662 | -0.07(-1.03%) |
May 13, 2009 | 7.432 | 7.519 | 7.209 | 7.234 | 8,804,466 | -0.20(-2.67%) |
May 12, 2009 | 7.438 | 7.475 | 7.370 | 7.432 | 6,843,698 | +0.04(+0.50%) |
May 11, 2009 | 7.308 | 7.488 | 7.302 | 7.395 | 4,657,507 | +0.01(+0.17%) |
May 08, 2009 | 7.370 | 7.475 | 7.333 | 7.382 | 6,446,879 | +0.02(+0.34%) |
May 07, 2009 | 7.506 | 7.519 | 7.327 | 7.358 | 9,769,037 | -0.11(-1.49%) |
May 06, 2009 | 7.537 | 7.556 | 7.407 | 7.469 | 7,262,639 | -0.09(-1.23%) |
May 05, 2009 | 7.537 | 7.630 | 7.537 | 7.562 | 11,716,506 | +0.00(+0.00%) |
May 04, 2009 | 7.537 | 7.575 | 7.500 | 7.562 | 7,604,690 | +0.12(+1.67%) |