Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.39 | 12.52 | 12.02 | 12.06 | 2,552,427 | -0.36(-2.90%) |
Apr 29, 2010 | 12.06 | 12.47 | 12.02 | 12.42 | 2,277,679 | +0.48(+4.02%) |
Apr 28, 2010 | 11.94 | 12.02 | 11.83 | 11.94 | 1,997,329 | +0.07(+0.62%) |
Apr 27, 2010 | 12.17 | 12.35 | 11.83 | 11.87 | 3,206,791 | -0.45(-3.64%) |
Apr 26, 2010 | 12.25 | 12.37 | 12.20 | 12.32 | 1,834,165 | +0.06(+0.51%) |
Apr 23, 2010 | 12.08 | 12.32 | 11.94 | 12.25 | 2,473,163 | +0.21(+1.78%) |
Apr 22, 2010 | 11.81 | 12.11 | 11.77 | 12.04 | 2,751,181 | +0.11(+0.92%) |
Apr 21, 2010 | 11.85 | 12.09 | 11.82 | 11.93 | 3,266,866 | +0.06(+0.48%) |
Apr 20, 2010 | 11.91 | 11.97 | 11.70 | 11.87 | 2,240,353 | +0.07(+0.62%) |
Apr 19, 2010 | 11.72 | 11.99 | 11.66 | 11.80 | 2,186,899 | -0.01(-0.09%) |
Apr 16, 2010 | 12.06 | 12.19 | 11.78 | 11.81 | 2,549,337 | -0.29(-2.41%) |
Apr 15, 2010 | 12.41 | 12.49 | 12.08 | 12.10 | 3,136,645 | -0.38(-3.01%) |
Apr 14, 2010 | 12.56 | 12.61 | 12.33 | 12.48 | 1,674,878 | -0.01(-0.04%) |
Apr 13, 2010 | 12.15 | 12.52 | 12.15 | 12.48 | 2,058,025 | +0.32(+2.62%) |
Apr 12, 2010 | 12.26 | 12.29 | 12.14 | 12.17 | 5,052,029 | -0.11(-0.89%) |
Apr 09, 2010 | 12.06 | 12.29 | 11.89 | 12.27 | 2,417,691 | +0.30(+2.53%) |
Apr 08, 2010 | 11.80 | 12.05 | 11.77 | 11.97 | 1,927,298 | +0.10(+0.88%) |
Apr 07, 2010 | 11.86 | 12.00 | 11.78 | 11.87 | 4,190,206 | -0.06(-0.52%) |
Apr 06, 2010 | 11.59 | 11.98 | 11.56 | 11.93 | 2,012,797 | +0.25(+2.14%) |
Apr 05, 2010 | 11.41 | 11.69 | 11.41 | 11.68 | 1,645,988 | +0.27(+2.38%) |
Apr 01, 2010 | 11.26 | 11.41 | 11.41 | 11.41 | 1,497,881 | +0.16(+1.44%) |
Mar 31, 2010 | 11.46 | 11.59 | 11.24 | 11.25 | 2,856,066 | -0.30(-2.62%) |
Mar 30, 2010 | 11.70 | 11.76 | 11.48 | 11.55 | 1,128,176 | -0.17(-1.42%) |
Mar 29, 2010 | 11.83 | 11.83 | 11.57 | 11.72 | 1,149,811 | -0.04(-0.35%) |
Mar 26, 2010 | 11.89 | 11.96 | 11.66 | 11.76 | 1,523,081 | -0.07(-0.62%) |
Mar 25, 2010 | 11.90 | 12.06 | 11.81 | 11.83 | 2,349,067 | +0.04(+0.35%) |
Mar 24, 2010 | 11.82 | 11.93 | 11.74 | 11.79 | 2,355,092 | -0.12(-1.01%) |
Mar 23, 2010 | 11.82 | 11.98 | 11.75 | 11.91 | 1,059,428 | +0.06(+0.48%) |
Mar 22, 2010 | 11.83 | 11.95 | 11.80 | 11.85 | 2,574,800 | -0.12(-1.00%) |
Mar 19, 2010 | 11.84 | 11.98 | 11.65 | 11.97 | 3,078,300 | +0.15(+1.28%) |
Mar 18, 2010 | 11.95 | 11.99 | 11.80 | 11.82 | 1,505,948 | -0.15(-1.26%) |
Mar 17, 2010 | 11.97 | 12.09 | 11.89 | 11.97 | 1,514,919 | +0.09(+0.75%) |
Mar 16, 2010 | 11.46 | 11.96 | 11.41 | 11.88 | 2,631,430 | +0.50(+4.40%) |
Mar 15, 2010 | 11.31 | 11.44 | 11.28 | 11.38 | 1,340,299 | -0.05(-0.46%) |
Mar 12, 2010 | 11.36 | 11.55 | 11.34 | 11.44 | 2,014,444 | +0.11(+1.01%) |
Mar 11, 2010 | 11.15 | 11.34 | 11.10 | 11.32 | 1,391,540 | +0.09(+0.84%) |
Mar 10, 2010 | 11.12 | 11.27 | 11.05 | 11.23 | 1,817,294 | +0.10(+0.89%) |
Mar 09, 2010 | 10.88 | 11.26 | 10.83 | 11.13 | 3,298,378 | +0.20(+1.81%) |
Mar 08, 2010 | 10.93 | 10.96 | 10.82 | 10.93 | 2,417,668 | +0.03(+0.24%) |
Mar 05, 2010 | 10.72 | 10.93 | 10.63 | 10.90 | 2,508,570 | +0.25(+2.30%) |
Mar 04, 2010 | 10.74 | 10.74 | 10.51 | 10.66 | 1,622,612 | -0.02(-0.15%) |
Mar 03, 2010 | 10.79 | 10.79 | 10.63 | 10.67 | 1,175,097 | -0.07(-0.62%) |
Mar 02, 2010 | 10.71 | 10.77 | 10.65 | 10.74 | 1,626,694 | +0.02(+0.14%) |
Mar 01, 2010 | 10.71 | 10.76 | 10.60 | 10.72 | 1,463,430 | +0.12(+1.12%) |
Feb 26, 2010 | 10.63 | 10.77 | 10.51 | 10.61 | 2,352,676 | -0.02(-0.19%) |
Feb 25, 2010 | 10.33 | 10.67 | 10.29 | 10.63 | 2,883,358 | +0.15(+1.43%) |
Feb 24, 2010 | 10.41 | 10.49 | 10.33 | 10.48 | 1,699,622 | +0.14(+1.35%) |
Feb 23, 2010 | 10.29 | 10.42 | 10.28 | 10.34 | 1,681,061 | -0.03(-0.25%) |
Feb 22, 2010 | 10.41 | 10.41 | 10.25 | 10.36 | 1,646,240 | +0.02(+0.20%) |
Feb 19, 2010 | 10.31 | 10.43 | 10.26 | 10.34 | 2,610,434 | -0.02(-0.15%) |
Feb 18, 2010 | 10.13 | 10.41 | 10.08 | 10.36 | 1,975,802 | +0.22(+2.18%) |
Feb 17, 2010 | 10.01 | 10.15 | 9.952 | 10.14 | 1,817,275 | +0.15(+1.50%) |
Feb 16, 2010 | 9.772 | 10.01 | 9.705 | 9.988 | 1,852,416 | +0.34(+3.52%) |
Feb 12, 2010 | 9.313 | 9.648 | 9.648 | 9.648 | 1,742,687 | +0.19(+2.02%) |
Feb 11, 2010 | 9.303 | 9.463 | 9.252 | 9.458 | 1,176,068 | +0.10(+1.10%) |
Feb 10, 2010 | 9.344 | 9.453 | 9.123 | 9.355 | 1,760,865 | -0.01(-0.11%) |
Feb 09, 2010 | 9.638 | 9.638 | 9.288 | 9.365 | 3,184,699 | -0.40(-4.06%) |
Feb 08, 2010 | 9.798 | 9.839 | 9.437 | 9.762 | 1,681,803 | -0.03(-0.32%) |
Feb 05, 2010 | 9.504 | 9.798 | 9.380 | 9.793 | 3,086,469 | +0.31(+3.26%) |
Feb 04, 2010 | 9.576 | 9.787 | 9.463 | 9.483 | 3,999,655 | -0.21(-2.18%) |
Feb 03, 2010 | 9.803 | 9.834 | 9.628 | 9.695 | 1,902,870 | -0.21(-2.13%) |
Feb 02, 2010 | 9.870 | 9.993 | 9.692 | 9.906 | 3,898,310 | +0.03(+0.26%) |
Feb 01, 2010 | 9.782 | 9.896 | 9.731 | 9.880 | 2,232,548 | +0.26(+2.73%) |
Jan 29, 2010 | 9.803 | 9.839 | 9.530 | 9.617 | 2,800,602 | -0.12(-1.27%) |
Jan 28, 2010 | 9.932 | 9.932 | 9.664 | 9.741 | 2,326,950 | -0.13(-1.36%) |
Jan 27, 2010 | 9.906 | 9.988 | 9.684 | 9.875 | 4,022,873 | -0.08(-0.83%) |
Jan 26, 2010 | 10.13 | 10.21 | 9.942 | 9.957 | 2,503,355 | -0.23(-2.28%) |
Jan 25, 2010 | 10.41 | 10.41 | 9.993 | 10.19 | 2,603,284 | -0.06(-0.60%) |
Jan 22, 2010 | 10.51 | 10.67 | 10.22 | 10.25 | 3,680,601 | -0.25(-2.35%) |
Jan 21, 2010 | 10.78 | 10.87 | 10.49 | 10.50 | 3,329,282 | -0.24(-2.21%) |
Jan 20, 2010 | 10.76 | 10.84 | 10.67 | 10.74 | 2,372,411 | -0.18(-1.60%) |
Jan 19, 2010 | 10.62 | 10.94 | 10.53 | 10.91 | 2,536,648 | +0.29(+2.77%) |
Jan 15, 2010 | 10.83 | 10.62 | 10.62 | 10.62 | 2,555,890 | -0.28(-2.55%) |
Jan 14, 2010 | 11.13 | 11.13 | 10.75 | 10.89 | 2,482,793 | -0.30(-2.67%) |
Jan 13, 2010 | 10.77 | 11.22 | 10.77 | 11.19 | 4,103,098 | +0.46(+4.27%) |
Jan 12, 2010 | 10.70 | 10.92 | 10.69 | 10.74 | 5,194,218 | -0.26(-2.34%) |
Jan 11, 2010 | 10.88 | 11.05 | 10.88 | 10.99 | 3,072,414 | +0.15(+1.43%) |
Jan 08, 2010 | 10.52 | 10.88 | 10.52 | 10.84 | 4,736,553 | +0.20(+1.84%) |
Jan 07, 2010 | 10.43 | 10.67 | 10.32 | 10.64 | 2,846,957 | +0.18(+1.72%) |
Jan 06, 2010 | 10.39 | 10.55 | 10.38 | 10.46 | 2,939,749 | +0.05(+0.45%) |
Jan 05, 2010 | 10.18 | 10.45 | 10.13 | 10.42 | 2,532,113 | +0.18(+1.76%) |
Jan 04, 2010 | 10.27 | 10.35 | 10.06 | 10.24 | 2,252,190 | +0.04(+0.40%) |
Dec 31, 2009 | 10.37 | 10.19 | 10.19 | 10.19 | 2,093,865 | -0.18(-1.74%) |
Dec 30, 2009 | 10.25 | 10.37 | 10.19 | 10.37 | 1,222,905 | +0.05(+0.45%) |
Dec 29, 2009 | 10.58 | 10.65 | 10.27 | 10.33 | 1,340,361 | -0.22(-2.05%) |
Dec 28, 2009 | 10.60 | 10.79 | 10.48 | 10.54 | 1,477,289 | -0.03(-0.29%) |
Dec 24, 2009 | 10.49 | 10.67 | 10.45 | 10.58 | 572,561 | +0.11(+1.08%) |
Dec 23, 2009 | 10.29 | 10.49 | 10.25 | 10.46 | 2,180,442 | +0.19(+1.81%) |
Dec 22, 2009 | 10.19 | 10.30 | 10.10 | 10.28 | 1,727,644 | +0.13(+1.27%) |
Dec 21, 2009 | 9.993 | 10.15 | 9.978 | 10.15 | 1,328,744 | +0.20(+2.02%) |
Dec 18, 2009 | 9.999 | 10.03 | 9.777 | 9.947 | 3,017,433 | -0.01(-0.10%) |
Dec 17, 2009 | 9.865 | 10.16 | 9.865 | 9.957 | 2,980,162 | -0.10(-1.02%) |
Dec 16, 2009 | 10.11 | 10.15 | 9.921 | 10.06 | 2,433,973 | +0.04(+0.41%) |
Dec 15, 2009 | 10.13 | 10.14 | 9.983 | 10.02 | 2,189,343 | -0.18(-1.72%) |
Dec 14, 2009 | 10.18 | 10.29 | 10.15 | 10.19 | 4,652,247 | +0.45(+4.65%) |
Dec 11, 2009 | 9.659 | 9.762 | 9.581 | 9.741 | 1,617,772 | +0.14(+1.50%) |
Dec 10, 2009 | 9.653 | 9.710 | 9.519 | 9.597 | 1,900,616 | +0.04(+0.38%) |
Dec 09, 2009 | 9.592 | 9.715 | 9.530 | 9.561 | 2,317,574 | -0.06(-0.59%) |
Dec 08, 2009 | 9.720 | 9.865 | 9.597 | 9.617 | 2,443,695 | -0.21(-2.10%) |
Dec 07, 2009 | 10.08 | 10.10 | 9.772 | 9.823 | 2,875,954 | -0.27(-2.70%) |
Dec 04, 2009 | 10.14 | 10.30 | 9.885 | 10.10 | 3,657,491 | +0.21(+2.14%) |
Dec 03, 2009 | 10.14 | 10.29 | 9.844 | 9.885 | 3,450,420 | -0.29(-2.88%) |
Dec 02, 2009 | 9.999 | 10.30 | 9.963 | 10.18 | 2,669,889 | +0.15(+1.49%) |
Dec 01, 2009 | 10.11 | 10.17 | 9.911 | 10.03 | 2,796,802 | +0.03(+0.31%) |
Nov 30, 2009 | 9.473 | 10.03 | 9.432 | 9.999 | 4,452,604 | +0.55(+5.83%) |
Nov 27, 2009 | 9.406 | 9.597 | 9.355 | 9.447 | 1,988,913 | -0.26(-2.65%) |
Nov 25, 2009 | 9.772 | 9.839 | 9.669 | 9.705 | 1,135,427 | -0.06(-0.58%) |
Nov 24, 2009 | 9.834 | 9.849 | 9.679 | 9.762 | 2,647,147 | -0.12(-1.20%) |
Nov 23, 2009 | 10.01 | 10.07 | 9.782 | 9.880 | 2,067,426 | +0.18(+1.80%) |
Nov 20, 2009 | 9.638 | 9.844 | 9.556 | 9.705 | 2,466,659 | -0.01(-0.11%) |
Nov 19, 2009 | 9.911 | 9.937 | 9.689 | 9.715 | 2,441,203 | -0.33(-3.33%) |
Nov 18, 2009 | 10.11 | 10.26 | 9.947 | 10.05 | 3,845,643 | -0.08(-0.81%) |
Nov 17, 2009 | 10.13 | 10.34 | 10.12 | 10.13 | 3,113,579 | -0.14(-1.35%) |
Nov 16, 2009 | 10.07 | 10.42 | 10.03 | 10.27 | 2,963,426 | +0.31(+3.16%) |
Nov 13, 2009 | 9.736 | 9.996 | 9.628 | 9.957 | 2,610,845 | +0.31(+3.26%) |
Nov 12, 2009 | 9.772 | 9.957 | 9.607 | 9.643 | 2,233,868 | -0.16(-1.68%) |
Nov 11, 2009 | 9.829 | 9.993 | 9.684 | 9.808 | 2,588,303 | +0.12(+1.28%) |
Nov 10, 2009 | 9.689 | 9.823 | 9.525 | 9.684 | 2,465,406 | -0.13(-1.36%) |
Nov 09, 2009 | 9.540 | 9.844 | 9.447 | 9.818 | 2,883,147 | +0.45(+4.78%) |
Nov 06, 2009 | 9.437 | 9.514 | 9.200 | 9.370 | 2,596,344 | -0.19(-1.94%) |
Nov 05, 2009 | 9.519 | 9.597 | 9.293 | 9.556 | 3,672,572 | +0.15(+1.59%) |
Nov 04, 2009 | 9.813 | 9.870 | 9.365 | 9.406 | 3,631,771 | -0.27(-2.77%) |
Nov 03, 2009 | 9.324 | 9.695 | 9.257 | 9.674 | 2,238,995 | +0.21(+2.18%) |
Nov 02, 2009 | 9.586 | 9.772 | 9.123 | 9.468 | 3,161,478 | -0.06(-0.65%) |
Oct 30, 2009 | 9.756 | 9.756 | 9.252 | 9.530 | 4,824,887 | -0.34(-3.44%) |
Oct 29, 2009 | 9.514 | 9.896 | 9.483 | 9.870 | 3,041,800 | +0.49(+5.22%) |
Oct 28, 2009 | 9.906 | 10.03 | 9.339 | 9.380 | 3,800,846 | -0.53(-5.35%) |
Oct 27, 2009 | 10.36 | 10.49 | 9.885 | 9.911 | 3,679,509 | -0.44(-4.23%) |
Oct 26, 2009 | 10.64 | 10.77 | 10.29 | 10.35 | 4,373,148 | -0.24(-2.24%) |
Oct 23, 2009 | 10.69 | 10.74 | 10.54 | 10.59 | 2,966,651 | -0.16(-1.49%) |
Oct 22, 2009 | 10.55 | 10.76 | 10.39 | 10.75 | 4,330,057 | +0.16(+1.51%) |
Oct 21, 2009 | 10.49 | 10.88 | 10.45 | 10.59 | 3,745,477 | +0.03(+0.24%) |
Oct 20, 2009 | 10.43 | 10.63 | 10.42 | 10.56 | 3,958,861 | -0.04(-0.39%) |
Oct 19, 2009 | 10.32 | 10.64 | 10.27 | 10.60 | 2,524,179 | +0.31(+3.00%) |
Oct 16, 2009 | 10.30 | 10.40 | 10.21 | 10.29 | 3,214,187 | -0.20(-1.87%) |
Oct 15, 2009 | 10.32 | 10.53 | 10.25 | 10.49 | 2,014,373 | +0.04(+0.34%) |
Oct 14, 2009 | 10.26 | 10.51 | 10.20 | 10.45 | 2,997,906 | +0.45(+4.53%) |
Oct 13, 2009 | 10.01 | 10.11 | 9.839 | 9.999 | 1,753,545 | -0.11(-1.12%) |
Oct 12, 2009 | 10.13 | 10.33 | 10.08 | 10.11 | 1,406,028 | -0.14(-1.36%) |
Oct 09, 2009 | 10.17 | 10.33 | 10.01 | 10.25 | 1,624,886 | +0.07(+0.71%) |
Oct 08, 2009 | 9.993 | 10.32 | 9.963 | 10.18 | 2,376,473 | +0.23(+2.28%) |
Oct 07, 2009 | 9.896 | 10.04 | 9.736 | 9.952 | 1,753,634 | +0.05(+0.47%) |
Oct 06, 2009 | 10.07 | 10.26 | 9.756 | 9.906 | 2,453,211 | -0.05(-0.47%) |
Oct 05, 2009 | 9.896 | 10.08 | 9.829 | 9.952 | 3,513,830 | +0.19(+1.90%) |
Oct 02, 2009 | 9.762 | 10.09 | 9.556 | 9.767 | 3,857,963 | +0.02(+0.16%) |
Oct 01, 2009 | 10.21 | 10.31 | 9.741 | 9.751 | 4,294,275 | -0.51(-4.97%) |
Sep 30, 2009 | 10.43 | 10.50 | 10.07 | 10.26 | 4,342,922 | -0.12(-1.14%) |
Sep 29, 2009 | 10.53 | 10.74 | 10.36 | 10.38 | 2,451,072 | -0.12(-1.19%) |
Sep 28, 2009 | 10.35 | 10.65 | 10.32 | 10.50 | 4,025,889 | +0.26(+2.53%) |
Sep 25, 2009 | 10.20 | 10.51 | 10.08 | 10.25 | 2,650,244 | -0.04(-0.35%) |
Sep 24, 2009 | 10.78 | 11.01 | 10.25 | 10.28 | 4,035,600 | -0.54(-4.95%) |
Sep 23, 2009 | 11.25 | 11.45 | 10.80 | 10.82 | 3,195,105 | -0.66(-5.79%) |
Sep 22, 2009 | 11.09 | 11.50 | 11.00 | 11.48 | 2,414,914 | +0.50(+4.60%) |
Sep 21, 2009 | 11.09 | 11.21 | 10.95 | 10.98 | 1,899,581 | -0.35(-3.05%) |
Sep 18, 2009 | 11.42 | 11.49 | 10.97 | 11.32 | 2,970,322 | -0.02(-0.14%) |
Sep 17, 2009 | 11.28 | 11.85 | 11.15 | 11.34 | 3,832,138 | -0.03(-0.24%) |
Sep 16, 2009 | 10.98 | 11.47 | 10.98 | 11.37 | 3,947,388 | +0.41(+3.78%) |
Sep 15, 2009 | 10.80 | 11.16 | 10.68 | 10.95 | 3,894,492 | +0.18(+1.62%) |
Sep 14, 2009 | 10.26 | 10.79 | 10.21 | 10.78 | 2,498,156 | +0.39(+3.72%) |
Sep 11, 2009 | 10.40 | 10.48 | 10.20 | 10.39 | 2,846,338 | +0.00(+0.00%) |
Sep 10, 2009 | 9.993 | 10.45 | 9.880 | 10.39 | 3,220,268 | +0.35(+3.44%) |
Sep 09, 2009 | 9.875 | 10.13 | 9.741 | 10.04 | 2,840,087 | +0.13(+1.30%) |
Sep 08, 2009 | 9.612 | 9.926 | 9.602 | 9.916 | 2,324,431 | +0.38(+4.00%) |
Sep 04, 2009 | 9.468 | 9.571 | 9.216 | 9.535 | 1,434,198 | +0.11(+1.20%) |
Sep 03, 2009 | 9.226 | 9.442 | 9.118 | 9.422 | 2,342,921 | +0.32(+3.57%) |
Sep 02, 2009 | 9.530 | 9.623 | 9.092 | 9.097 | 4,017,769 | -0.60(-6.16%) |
Sep 01, 2009 | 10.11 | 10.20 | 9.661 | 9.695 | 4,651,733 | -0.54(-5.24%) |
Aug 31, 2009 | 10.28 | 10.40 | 10.09 | 10.23 | 3,990,387 | -0.23(-2.22%) |
Aug 28, 2009 | 10.38 | 10.47 | 10.15 | 10.46 | 2,819,378 | +0.21(+2.06%) |
Aug 27, 2009 | 9.988 | 10.28 | 9.640 | 10.25 | 2,612,113 | +0.28(+2.79%) |
Aug 26, 2009 | 9.875 | 9.988 | 9.720 | 9.973 | 2,269,524 | +0.05(+0.47%) |
Aug 25, 2009 | 9.607 | 10.07 | 9.597 | 9.926 | 3,269,840 | +0.14(+1.42%) |
Aug 24, 2009 | 9.793 | 9.983 | 9.684 | 9.787 | 3,503,908 | +0.02(+0.16%) |
Aug 21, 2009 | 9.597 | 9.968 | 9.442 | 9.772 | 3,649,355 | +0.36(+3.83%) |
Aug 20, 2009 | 8.932 | 9.463 | 8.932 | 9.411 | 3,025,025 | +0.48(+5.42%) |
Aug 19, 2009 | 8.757 | 8.963 | 8.670 | 8.927 | 3,997,667 | +0.01(+0.06%) |
Aug 18, 2009 | 8.943 | 9.082 | 8.829 | 8.922 | 2,572,885 | +0.12(+1.41%) |
Aug 17, 2009 | 8.860 | 9.143 | 8.742 | 8.798 | 5,811,398 | -0.39(-4.26%) |
Aug 14, 2009 | 9.143 | 9.262 | 8.927 | 9.190 | 3,992,651 | -0.21(-2.25%) |
Aug 13, 2009 | 9.818 | 9.818 | 9.082 | 9.401 | 2,474,410 | -0.01(-0.05%) |
Aug 12, 2009 | 9.272 | 9.715 | 9.217 | 9.406 | 4,468,729 | +0.10(+1.11%) |
Aug 11, 2009 | 9.633 | 9.633 | 9.124 | 9.303 | 2,732,080 | -0.38(-3.89%) |
Aug 10, 2009 | 9.602 | 9.865 | 9.478 | 9.679 | 3,653,592 | +0.01(+0.11%) |
Aug 07, 2009 | 9.174 | 10.01 | 9.174 | 9.669 | 5,405,402 | +0.62(+6.89%) |
Aug 06, 2009 | 9.092 | 9.308 | 8.855 | 9.046 | 5,100,730 | +0.09(+0.98%) |
Aug 05, 2009 | 8.556 | 8.994 | 8.417 | 8.958 | 3,739,816 | +0.40(+4.70%) |
Aug 04, 2009 | 7.923 | 8.747 | 7.892 | 8.556 | 5,342,173 | +0.58(+7.23%) |
Aug 03, 2009 | 8.010 | 8.149 | 7.845 | 7.979 | 2,498,127 | +0.03(+0.39%) |
Jul 31, 2009 | 7.938 | 8.196 | 7.820 | 7.948 | 3,541,753 | -0.02(-0.19%) |
Jul 30, 2009 | 7.784 | 8.118 | 7.747 | 7.964 | 4,357,272 | +0.27(+3.48%) |
Jul 29, 2009 | 7.670 | 7.825 | 7.639 | 7.696 | 3,449,247 | -0.13(-1.71%) |
Jul 28, 2009 | 7.933 | 8.005 | 7.768 | 7.830 | 3,659,131 | -0.13(-1.62%) |
Jul 27, 2009 | 7.876 | 8.057 | 7.799 | 7.959 | 4,011,549 | +0.19(+2.39%) |
Jul 24, 2009 | 7.727 | 7.835 | 7.552 | 7.773 | 465 | -0.01(-0.07%) |
Jul 23, 2009 | 7.500 | 7.897 | 7.464 | 7.778 | 4,997,593 | +0.30(+3.99%) |
Jul 22, 2009 | 7.480 | 7.660 | 7.428 | 7.480 | 3,897,751 | -0.08(-1.02%) |
Jul 21, 2009 | 7.717 | 7.794 | 7.474 | 7.557 | 3,926,736 | -0.09(-1.21%) |
Jul 20, 2009 | 7.423 | 7.747 | 7.418 | 7.650 | 5,655,608 | +0.34(+4.65%) |
Jul 17, 2009 | 7.444 | 7.469 | 7.191 | 7.310 | 5,965,497 | -0.39(-5.02%) |
Jul 16, 2009 | 7.531 | 7.778 | 7.449 | 7.696 | 3,468,055 | +0.12(+1.63%) |
Jul 15, 2009 | 7.284 | 7.727 | 7.284 | 7.572 | 5,085,681 | +0.39(+5.38%) |
Jul 14, 2009 | 7.165 | 7.248 | 6.970 | 7.186 | 2,403,192 | +0.07(+0.94%) |
Jul 13, 2009 | 6.882 | 7.150 | 6.877 | 7.119 | 4,317,200 | +0.27(+3.99%) |
Jul 10, 2009 | 6.867 | 6.954 | 6.655 | 6.846 | 2,223,504 | -0.06(-0.89%) |
Jul 09, 2009 | 7.078 | 7.134 | 6.867 | 6.908 | 3,011,912 | -0.06(-0.81%) |
Jul 08, 2009 | 7.037 | 7.052 | 6.697 | 6.964 | 5,377,700 | +0.05(+0.75%) |
Jul 07, 2009 | 7.320 | 7.320 | 6.872 | 6.913 | 4,622,383 | -0.44(-5.96%) |
Jul 06, 2009 | 7.088 | 7.382 | 6.985 | 7.351 | 4,010,345 | +0.24(+3.33%) |
Jul 02, 2009 | 7.511 | 7.557 | 7.114 | 7.114 | 3,761,079 | -0.52(-6.75%) |
Jul 01, 2009 | 7.505 | 7.727 | 7.438 | 7.629 | 2,093,028 | +0.15(+2.07%) |
Jun 30, 2009 | 7.469 | 7.593 | 7.371 | 7.474 | 3,767,979 | -0.01(-0.14%) |
Jun 29, 2009 | 7.423 | 7.534 | 7.304 | 7.485 | 3,701,740 | +0.09(+1.25%) |
Jun 26, 2009 | 7.052 | 7.454 | 7.006 | 7.392 | 4,638,629 | +0.31(+4.44%) |
Jun 25, 2009 | 6.861 | 7.078 | 6.846 | 7.078 | 2,929,291 | +0.15(+2.16%) |
Jun 24, 2009 | 6.748 | 6.970 | 6.738 | 6.928 | 2,948,882 | +0.22(+3.22%) |
Jun 23, 2009 | 6.728 | 6.939 | 6.619 | 6.712 | 3,995,829 | +0.01(+0.08%) |
Jun 22, 2009 | 7.067 | 7.078 | 6.697 | 6.707 | 4,468,969 | -0.42(-5.92%) |
Jun 19, 2009 | 7.083 | 7.145 | 6.985 | 7.129 | 4,662,462 | +0.07(+1.02%) |
Jun 18, 2009 | 6.836 | 7.098 | 6.836 | 7.057 | 4,329,523 | +0.25(+3.71%) |
Jun 17, 2009 | 6.959 | 7.052 | 6.702 | 6.805 | 3,620,517 | -0.15(-2.22%) |
Jun 16, 2009 | 7.073 | 7.237 | 6.774 | 6.959 | 4,417,257 | -0.08(-1.17%) |
Jun 15, 2009 | 7.541 | 7.541 | 6.975 | 7.042 | 5,167,302 | -0.58(-7.64%) |
Jun 12, 2009 | 7.402 | 7.650 | 7.212 | 7.624 | 5,305,552 | +0.16(+2.14%) |
Jun 11, 2009 | 7.681 | 7.799 | 7.407 | 7.464 | 3,749,366 | -0.27(-3.46%) |
Jun 10, 2009 | 8.175 | 8.227 | 7.593 | 7.732 | 4,838,298 | -0.37(-4.58%) |
Jun 09, 2009 | 8.134 | 8.216 | 7.907 | 8.103 | 2,989,814 | -0.01(-0.13%) |
Jun 08, 2009 | 8.242 | 8.273 | 7.995 | 8.113 | 3,974,226 | -0.14(-1.69%) |
Jun 05, 2009 | 8.417 | 8.567 | 8.196 | 8.252 | 5,589,927 | -0.10(-1.17%) |
Jun 04, 2009 | 8.391 | 8.525 | 8.211 | 8.350 | 6,248,836 | -0.05(-0.61%) |
Jun 03, 2009 | 8.283 | 8.453 | 8.108 | 8.402 | 4,486,066 | +0.04(+0.43%) |
Jun 02, 2009 | 8.350 | 8.592 | 8.340 | 8.366 | 5,245,175 | -0.18(-2.05%) |
Jun 01, 2009 | 8.340 | 8.973 | 8.113 | 8.541 | 8,250,415 | +0.36(+4.41%) |
May 29, 2009 | 7.954 | 8.216 | 7.778 | 8.180 | 7,885,142 | +0.26(+3.32%) |
May 28, 2009 | 7.732 | 7.943 | 7.526 | 7.917 | 4,775,195 | +0.29(+3.85%) |
May 27, 2009 | 8.010 | 8.010 | 7.490 | 7.624 | 7,252,276 | -0.41(-5.07%) |
May 26, 2009 | 7.371 | 8.093 | 7.335 | 8.031 | 5,012,477 | +0.61(+8.26%) |
May 22, 2009 | 7.681 | 7.794 | 7.371 | 7.418 | 3,229,331 | -0.18(-2.37%) |
May 21, 2009 | 7.382 | 7.778 | 7.232 | 7.598 | 3,494,196 | +0.08(+1.03%) |
May 20, 2009 | 7.686 | 7.912 | 7.428 | 7.521 | 4,722,252 | +0.01(+0.14%) |
May 19, 2009 | 7.536 | 7.789 | 7.330 | 7.511 | 4,574,573 | -0.11(-1.42%) |
May 18, 2009 | 7.011 | 7.706 | 6.995 | 7.619 | 6,520,177 | +0.67(+9.72%) |
May 15, 2009 | 7.145 | 7.292 | 6.825 | 6.944 | 5,454,396 | -0.29(-3.99%) |
May 14, 2009 | 6.882 | 7.320 | 6.722 | 7.232 | 5,289,504 | +0.32(+4.70%) |
May 13, 2009 | 7.500 | 7.500 | 6.794 | 6.908 | 6,432,691 | -0.73(-9.51%) |
May 12, 2009 | 7.711 | 7.890 | 7.237 | 7.634 | 4,863,447 | -0.03(-0.34%) |
May 11, 2009 | 7.974 | 8.000 | 7.639 | 7.660 | 5,109,491 | -0.50(-6.18%) |
May 08, 2009 | 7.624 | 8.188 | 7.562 | 8.165 | 7,327,839 | +0.81(+10.99%) |
May 07, 2009 | 8.355 | 8.438 | 7.253 | 7.356 | 7,363,197 | -0.90(-10.86%) |
May 06, 2009 | 8.196 | 8.427 | 7.809 | 8.252 | 5,770,425 | +0.16(+2.04%) |
May 05, 2009 | 8.278 | 8.366 | 8.026 | 8.087 | 6,030,830 | -0.26(-3.09%) |
May 04, 2009 | 7.917 | 8.376 | 7.902 | 8.345 | 7,542,546 | +0.74(+9.68%) |