Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.85 | 11.30 | 10.62 | 10.78 | 4,261,680 | -0.07(-0.67%) |
Apr 29, 2010 | 10.42 | 11.04 | 10.42 | 10.86 | 5,755,240 | +0.73(+7.26%) |
Apr 28, 2010 | 10.45 | 10.55 | 10.04 | 10.12 | 4,443,827 | -0.19(-1.80%) |
Apr 27, 2010 | 10.90 | 11.06 | 10.27 | 10.31 | 3,254 | -0.69(-6.31%) |
Apr 26, 2010 | 11.14 | 11.32 | 10.96 | 11.00 | 1,554,028 | -0.06(-0.51%) |
Apr 23, 2010 | 10.67 | 11.11 | 10.57 | 11.06 | 2,470,669 | +0.43(+4.02%) |
Apr 22, 2010 | 10.34 | 10.64 | 10.16 | 10.63 | 2,745,743 | +0.11(+1.08%) |
Apr 21, 2010 | 10.61 | 10.61 | 10.25 | 10.52 | 3,413,629 | -0.03(-0.31%) |
Apr 20, 2010 | 10.61 | 10.76 | 10.43 | 10.55 | 1,357,983 | +0.05(+0.46%) |
Apr 19, 2010 | 10.45 | 10.64 | 10.25 | 10.50 | 3,858,640 | -0.08(-0.76%) |
Apr 16, 2010 | 11.00 | 11.16 | 10.47 | 10.58 | 3,911,496 | -0.45(-4.10%) |
Apr 15, 2010 | 10.91 | 11.14 | 10.72 | 11.03 | 4,628,867 | +0.08(+0.74%) |
Apr 14, 2010 | 10.75 | 11.38 | 10.70 | 10.95 | 5,011,740 | +0.31(+2.88%) |
Apr 13, 2010 | 10.67 | 10.74 | 10.44 | 10.65 | 2,712,498 | -0.08(-0.75%) |
Apr 12, 2010 | 10.53 | 10.79 | 10.48 | 10.73 | 5,370,549 | +0.32(+3.10%) |
Apr 09, 2010 | 10.29 | 10.46 | 10.19 | 10.40 | 3,303,940 | +0.23(+2.30%) |
Apr 08, 2010 | 10.04 | 10.22 | 9.961 | 10.17 | 2,806,578 | +0.09(+0.88%) |
Apr 07, 2010 | 10.01 | 10.19 | 9.985 | 10.08 | 2,715,824 | +0.02(+0.24%) |
Apr 06, 2010 | 9.985 | 10.12 | 9.928 | 10.06 | 1,481,651 | +0.12(+1.22%) |
Apr 05, 2010 | 9.541 | 10.10 | 9.541 | 9.937 | 4,856,871 | +0.43(+4.50%) |
Apr 01, 2010 | 9.743 | 9.509 | 9.509 | 9.509 | 5,974,643 | -0.08(-0.84%) |
Mar 31, 2010 | 9.824 | 9.856 | 9.493 | 9.589 | 5,032,892 | -0.30(-3.02%) |
Mar 30, 2010 | 10.00 | 10.15 | 9.775 | 9.888 | 2,590,334 | -0.12(-1.21%) |
Mar 29, 2010 | 10.10 | 10.26 | 9.985 | 10.01 | 2,276,986 | -0.06(-0.64%) |
Mar 26, 2010 | 10.13 | 10.26 | 9.791 | 10.07 | 2,805,202 | +0.00(+0.00%) |
Mar 25, 2010 | 10.36 | 10.74 | 10.07 | 10.07 | 6,108,671 | -0.27(-2.58%) |
Mar 24, 2010 | 10.32 | 10.37 | 10.04 | 10.34 | 3,095,027 | -0.06(-0.62%) |
Mar 23, 2010 | 10.17 | 10.53 | 10.13 | 10.40 | 4,254,535 | +0.27(+2.63%) |
Mar 22, 2010 | 9.485 | 10.16 | 9.380 | 10.14 | 5,674,905 | +0.50(+5.19%) |
Mar 19, 2010 | 9.549 | 9.807 | 9.363 | 9.638 | 4,404,213 | +0.14(+1.44%) |
Mar 18, 2010 | 9.581 | 9.678 | 9.372 | 9.501 | 3,200,104 | -0.13(-1.34%) |
Mar 17, 2010 | 9.662 | 9.767 | 9.606 | 9.630 | 1,500,570 | -0.02(-0.17%) |
Mar 16, 2010 | 9.557 | 9.652 | 9.355 | 9.646 | 2,267,659 | +0.11(+1.19%) |
Mar 15, 2010 | 9.460 | 9.533 | 9.380 | 9.533 | 1,434,759 | +0.06(+0.68%) |
Mar 12, 2010 | 9.622 | 9.832 | 9.388 | 9.468 | 4,289,451 | -0.08(-0.85%) |
Mar 11, 2010 | 9.331 | 9.557 | 9.089 | 9.549 | 2,374,230 | +0.16(+1.72%) |
Mar 10, 2010 | 9.654 | 9.807 | 9.307 | 9.388 | 4,043,057 | -0.23(-2.43%) |
Mar 09, 2010 | 9.654 | 10.06 | 9.509 | 9.622 | 3,180,271 | -0.06(-0.67%) |
Mar 08, 2010 | 9.654 | 9.686 | 9.485 | 9.686 | 2,467,571 | +0.08(+0.84%) |
Mar 05, 2010 | 9.622 | 9.767 | 9.525 | 9.606 | 3,555,649 | +0.14(+1.45%) |
Mar 04, 2010 | 9.436 | 9.509 | 9.186 | 9.468 | 3,281,101 | +0.06(+0.60%) |
Mar 03, 2010 | 9.678 | 9.719 | 9.372 | 9.412 | 5,624,569 | +0.31(+3.37%) |
Mar 02, 2010 | 9.339 | 9.557 | 9.057 | 9.105 | 2,338,952 | -0.18(-1.91%) |
Mar 01, 2010 | 9.170 | 9.606 | 9.121 | 9.283 | 4,368,265 | +0.10(+1.14%) |
Feb 26, 2010 | 8.952 | 9.291 | 8.863 | 9.178 | 2,841,160 | +0.26(+2.90%) |
Feb 25, 2010 | 8.605 | 8.944 | 8.459 | 8.919 | 2,394,210 | +0.09(+1.01%) |
Feb 24, 2010 | 8.629 | 8.984 | 8.419 | 8.831 | 3,728,479 | +0.24(+2.82%) |
Feb 23, 2010 | 8.790 | 8.879 | 8.500 | 8.589 | 2,438,435 | -0.20(-2.30%) |
Feb 22, 2010 | 8.952 | 9.008 | 8.637 | 8.790 | 1,988,321 | -0.08(-0.91%) |
Feb 19, 2010 | 8.766 | 9.057 | 8.718 | 8.871 | 1,460,175 | +0.15(+1.67%) |
Feb 18, 2010 | 8.693 | 8.863 | 8.637 | 8.726 | 1,670,998 | +0.01(+0.09%) |
Feb 17, 2010 | 8.629 | 8.782 | 8.508 | 8.718 | 2,396,201 | +0.12(+1.41%) |
Feb 16, 2010 | 8.443 | 8.637 | 8.161 | 8.597 | 1,844,711 | +0.18(+2.11%) |
Feb 12, 2010 | 8.233 | 8.419 | 8.419 | 8.419 | 2,362,008 | -0.01(-0.10%) |
Feb 11, 2010 | 8.250 | 8.484 | 8.048 | 8.427 | 2,119,481 | +0.08(+0.97%) |
Feb 10, 2010 | 8.241 | 8.379 | 7.951 | 8.346 | 2,167,510 | +0.08(+0.98%) |
Feb 09, 2010 | 7.943 | 8.282 | 7.798 | 8.266 | 3,434,762 | +0.59(+7.68%) |
Feb 08, 2010 | 7.854 | 8.346 | 7.596 | 7.676 | 3,671,890 | -0.17(-2.16%) |
Feb 05, 2010 | 8.088 | 8.169 | 7.442 | 7.846 | 5,296,771 | -0.28(-3.48%) |
Feb 04, 2010 | 8.685 | 8.710 | 8.056 | 8.128 | 3,078,151 | -0.67(-7.61%) |
Feb 03, 2010 | 8.677 | 8.863 | 8.508 | 8.798 | 1,849,591 | +0.10(+1.11%) |
Feb 02, 2010 | 8.677 | 8.895 | 8.258 | 8.702 | 3,464,101 | -0.05(-0.58%) |
Feb 01, 2010 | 8.379 | 8.782 | 8.250 | 8.752 | 3,111,699 | +0.43(+5.16%) |
Jan 29, 2010 | 8.459 | 8.702 | 8.153 | 8.322 | 3,907,367 | -0.04(-0.48%) |
Jan 28, 2010 | 8.484 | 8.968 | 8.201 | 8.363 | 3,656,291 | -0.09(-1.05%) |
Jan 27, 2010 | 8.266 | 8.508 | 8.104 | 8.451 | 2,455,391 | +0.19(+2.35%) |
Jan 26, 2010 | 8.104 | 8.572 | 8.104 | 8.258 | 2,459,272 | +0.11(+1.39%) |
Jan 25, 2010 | 8.346 | 8.597 | 8.007 | 8.145 | 4,852,153 | -0.09(-1.08%) |
Jan 22, 2010 | 8.548 | 8.798 | 8.145 | 8.233 | 4,895,891 | -0.45(-5.20%) |
Jan 21, 2010 | 9.089 | 9.242 | 8.589 | 8.685 | 3,640,769 | -0.40(-4.36%) |
Jan 20, 2010 | 9.137 | 9.146 | 8.831 | 9.081 | 2,580,769 | -0.16(-1.75%) |
Jan 19, 2010 | 9.323 | 9.501 | 9.137 | 9.242 | 3,979,155 | -0.09(-0.95%) |
Jan 15, 2010 | 9.630 | 9.331 | 9.331 | 9.331 | 3,576,213 | -0.22(-2.28%) |
Jan 14, 2010 | 9.267 | 9.630 | 9.267 | 9.549 | 1,862,538 | +0.15(+1.63%) |
Jan 13, 2010 | 9.154 | 9.420 | 8.960 | 9.396 | 3,147,439 | +0.29(+3.19%) |
Jan 12, 2010 | 9.880 | 9.880 | 8.968 | 9.105 | 6,615,474 | -0.90(-9.03%) |
Jan 11, 2010 | 9.872 | 10.09 | 9.598 | 10.01 | 5,184,610 | +0.31(+3.16%) |
Jan 08, 2010 | 9.549 | 9.783 | 9.405 | 9.702 | 6,380,640 | +0.34(+3.62%) |
Jan 07, 2010 | 9.396 | 9.468 | 9.137 | 9.363 | 3,478,245 | +0.01(+0.09%) |
Jan 06, 2010 | 9.694 | 9.840 | 9.307 | 9.355 | 7,631,920 | -0.33(-3.42%) |
Jan 05, 2010 | 9.000 | 9.735 | 8.879 | 9.686 | 7,697,424 | +0.69(+7.72%) |
Jan 04, 2010 | 8.919 | 8.992 | 8.790 | 8.992 | 3,066,297 | +0.24(+2.77%) |
Dec 31, 2009 | 8.782 | 8.750 | 8.750 | 8.750 | 2,194,762 | -0.01(-0.09%) |
Dec 30, 2009 | 8.669 | 8.888 | 8.572 | 8.758 | 2,456,541 | -0.03(-0.37%) |
Dec 29, 2009 | 8.653 | 8.919 | 8.645 | 8.790 | 1,524,995 | +0.08(+0.93%) |
Dec 28, 2009 | 8.863 | 8.879 | 8.572 | 8.710 | 1,392,186 | -0.09(-1.01%) |
Dec 24, 2009 | 8.677 | 8.847 | 8.669 | 8.798 | 486,254 | +0.12(+1.40%) |
Dec 23, 2009 | 8.597 | 8.702 | 8.375 | 8.677 | 1,525,770 | +0.20(+2.38%) |
Dec 22, 2009 | 8.919 | 8.919 | 8.338 | 8.476 | 4,306,842 | -0.44(-4.98%) |
Dec 21, 2009 | 8.742 | 9.033 | 8.693 | 8.919 | 5,774,544 | +0.23(+2.70%) |
Dec 18, 2009 | 8.266 | 8.685 | 8.209 | 8.685 | 14,420,025 | +0.90(+11.62%) |
Dec 17, 2009 | 7.596 | 8.217 | 7.596 | 7.781 | 8,731,740 | +0.00(+0.00%) |
Dec 16, 2009 | 7.668 | 7.830 | 7.531 | 7.781 | 7,533,915 | +0.17(+2.23%) |
Dec 15, 2009 | 7.402 | 7.668 | 7.345 | 7.612 | 4,909,860 | +0.19(+2.61%) |
Dec 14, 2009 | 7.571 | 7.588 | 7.402 | 7.418 | 4,683,134 | +0.10(+1.32%) |
Dec 11, 2009 | 7.071 | 7.345 | 7.047 | 7.321 | 2,912,146 | +0.35(+4.98%) |
Dec 10, 2009 | 7.144 | 7.265 | 6.918 | 6.974 | 2,624,372 | -0.08(-1.14%) |
Dec 09, 2009 | 6.942 | 7.079 | 6.861 | 7.055 | 3,450,299 | +0.19(+2.82%) |
Dec 08, 2009 | 7.023 | 7.176 | 6.667 | 6.861 | 4,055,365 | +0.23(+3.53%) |
Dec 07, 2009 | 6.603 | 6.797 | 6.522 | 6.627 | 3,783,551 | -0.02(-0.36%) |
Dec 04, 2009 | 6.756 | 6.966 | 6.417 | 6.651 | 4,355,000 | -0.02(-0.24%) |
Dec 03, 2009 | 6.538 | 6.837 | 6.510 | 6.667 | 6,290,620 | +0.18(+2.74%) |
Dec 02, 2009 | 6.296 | 6.595 | 6.296 | 6.490 | 3,672,923 | +0.15(+2.29%) |
Dec 01, 2009 | 5.949 | 6.506 | 5.949 | 6.345 | 5,679,376 | +0.47(+7.97%) |
Nov 30, 2009 | 5.634 | 5.917 | 5.481 | 5.876 | 3,196,307 | +0.24(+4.30%) |
Nov 27, 2009 | 5.545 | 5.780 | 5.376 | 5.634 | 1,042,617 | -0.19(-3.19%) |
Nov 25, 2009 | 5.650 | 5.852 | 5.553 | 5.820 | 1,393,515 | +0.24(+4.34%) |
Nov 24, 2009 | 5.553 | 5.634 | 5.376 | 5.578 | 1,460,162 | -0.02(-0.43%) |
Nov 23, 2009 | 5.675 | 5.804 | 5.553 | 5.602 | 2,075,684 | +0.10(+1.76%) |
Nov 20, 2009 | 5.586 | 5.691 | 5.449 | 5.505 | 2,947,171 | -0.13(-2.29%) |
Nov 19, 2009 | 5.771 | 5.771 | 5.537 | 5.634 | 2,180,758 | -0.22(-3.72%) |
Nov 18, 2009 | 5.796 | 5.876 | 5.739 | 5.852 | 1,613,628 | +0.04(+0.69%) |
Nov 17, 2009 | 5.820 | 5.949 | 5.731 | 5.812 | 3,239,009 | -0.07(-1.23%) |
Nov 16, 2009 | 5.893 | 6.102 | 5.812 | 5.884 | 3,029,949 | +0.16(+2.82%) |
Nov 13, 2009 | 5.675 | 5.893 | 5.570 | 5.723 | 2,600,503 | +0.15(+2.75%) |
Nov 12, 2009 | 5.828 | 5.989 | 5.529 | 5.570 | 2,764,904 | -0.30(-5.09%) |
Nov 11, 2009 | 5.699 | 6.102 | 5.691 | 5.868 | 4,553,142 | +0.22(+3.86%) |
Nov 10, 2009 | 5.594 | 5.804 | 5.489 | 5.650 | 2,356,618 | -0.02(-0.29%) |
Nov 09, 2009 | 5.481 | 5.691 | 5.400 | 5.667 | 2,711,159 | +0.32(+6.04%) |
Nov 06, 2009 | 4.746 | 5.344 | 4.553 | 5.344 | 4,331,631 | +0.51(+10.52%) |
Nov 05, 2009 | 4.851 | 4.932 | 4.762 | 4.835 | 5,760,325 | +0.04(+0.84%) |
Nov 04, 2009 | 5.005 | 5.142 | 4.762 | 4.795 | 4,801,301 | -0.10(-1.98%) |
Nov 03, 2009 | 4.399 | 5.077 | 4.318 | 4.892 | 7,591,677 | +0.21(+4.48%) |
Nov 02, 2009 | 4.641 | 4.779 | 4.448 | 4.682 | 4,525,422 | +0.11(+2.47%) |
Oct 30, 2009 | 4.771 | 4.827 | 4.343 | 4.569 | 11,675,001 | -0.26(-5.35%) |
Oct 29, 2009 | 4.714 | 4.960 | 4.488 | 4.827 | 7,890,849 | +0.19(+4.18%) |
Oct 28, 2009 | 5.142 | 5.239 | 4.512 | 4.633 | 9,059,887 | -0.61(-11.69%) |
Oct 27, 2009 | 5.513 | 5.562 | 5.214 | 5.247 | 5,675,950 | -0.25(-4.55%) |
Oct 26, 2009 | 5.667 | 5.771 | 5.295 | 5.497 | 3,803,016 | -0.16(-2.85%) |
Oct 23, 2009 | 5.650 | 5.658 | 5.529 | 5.658 | 4,369,681 | -0.19(-3.18%) |
Oct 22, 2009 | 5.723 | 5.957 | 5.570 | 5.844 | 2,838,764 | +0.12(+2.12%) |
Oct 21, 2009 | 5.578 | 5.997 | 5.537 | 5.723 | 6,546,474 | +0.10(+1.72%) |
Oct 20, 2009 | 5.529 | 5.691 | 5.513 | 5.626 | 3,275,993 | +0.04(+0.72%) |
Oct 19, 2009 | 5.465 | 5.691 | 5.465 | 5.586 | 3,535,726 | +0.14(+2.52%) |
Oct 16, 2009 | 5.771 | 5.771 | 5.440 | 5.449 | 3,835,101 | -0.37(-6.38%) |
Oct 15, 2009 | 5.642 | 5.933 | 5.634 | 5.820 | 2,995,240 | +0.09(+1.55%) |
Oct 14, 2009 | 5.667 | 5.739 | 5.650 | 5.731 | 2,045,460 | +0.18(+3.20%) |
Oct 13, 2009 | 5.650 | 5.658 | 5.450 | 5.553 | 2,500,853 | -0.09(-1.57%) |
Oct 12, 2009 | 5.667 | 5.763 | 5.529 | 5.642 | 2,350,178 | +0.03(+0.58%) |
Oct 09, 2009 | 5.553 | 5.755 | 5.408 | 5.610 | 2,681,098 | +0.06(+1.02%) |
Oct 08, 2009 | 5.529 | 5.707 | 5.376 | 5.553 | 3,549,254 | +0.11(+2.08%) |
Oct 07, 2009 | 5.400 | 5.610 | 5.295 | 5.440 | 2,259,405 | +0.02(+0.30%) |
Oct 06, 2009 | 5.198 | 5.562 | 5.134 | 5.424 | 5,365,297 | +0.30(+5.83%) |
Oct 05, 2009 | 4.940 | 5.158 | 4.940 | 5.126 | 2,420,571 | +0.24(+4.96%) |
Oct 02, 2009 | 4.916 | 5.069 | 4.706 | 4.884 | 4,118,137 | -0.20(-3.97%) |
Oct 01, 2009 | 5.489 | 5.521 | 4.972 | 5.085 | 5,121,351 | -0.41(-7.49%) |
Sep 30, 2009 | 5.360 | 5.699 | 5.114 | 5.497 | 9,350,333 | +0.24(+4.61%) |
Sep 29, 2009 | 5.384 | 5.481 | 5.206 | 5.255 | 5,041,177 | -0.20(-3.70%) |
Sep 28, 2009 | 5.570 | 5.650 | 5.368 | 5.457 | 7,357,792 | +0.01(+0.15%) |
Sep 25, 2009 | 5.497 | 5.618 | 5.408 | 5.449 | 5,419,153 | -0.06(-1.17%) |
Sep 24, 2009 | 5.747 | 5.836 | 5.368 | 5.513 | 34,941,680 | -0.18(-3.12%) |
Sep 23, 2009 | 5.788 | 5.884 | 5.489 | 5.691 | 4,559,117 | -0.06(-1.12%) |
Sep 22, 2009 | 4.762 | 6.006 | 4.698 | 5.755 | 8,880,489 | +1.11(+24.00%) |
Sep 21, 2009 | 4.940 | 4.940 | 4.520 | 4.641 | 2,052,583 | -0.40(-7.85%) |
Sep 18, 2009 | 5.037 | 5.085 | 4.916 | 5.037 | 1,625,339 | +0.05(+0.97%) |
Sep 17, 2009 | 5.231 | 5.449 | 4.859 | 4.988 | 1,654,458 | -0.17(-3.29%) |
Sep 16, 2009 | 5.319 | 5.376 | 5.126 | 5.158 | 1,890,717 | -0.06(-1.24%) |
Sep 15, 2009 | 5.021 | 5.440 | 5.021 | 5.223 | 2,313,335 | +0.23(+4.69%) |
Sep 14, 2009 | 4.415 | 5.214 | 4.415 | 4.988 | 2,527,938 | +0.46(+10.16%) |
Sep 11, 2009 | 4.504 | 4.625 | 4.399 | 4.528 | 2,576,438 | +0.20(+4.66%) |
Sep 10, 2009 | 4.270 | 4.383 | 4.230 | 4.327 | 646,818 | +0.06(+1.32%) |
Sep 09, 2009 | 4.060 | 4.318 | 4.028 | 4.270 | 1,507,222 | +0.19(+4.75%) |
Sep 08, 2009 | 4.165 | 4.181 | 4.004 | 4.076 | 1,329,783 | -0.02(-0.39%) |
Sep 04, 2009 | 3.858 | 4.101 | 3.858 | 4.092 | 902,275 | +0.16(+4.11%) |
Sep 03, 2009 | 3.810 | 3.947 | 3.770 | 3.931 | 804,566 | +0.17(+4.51%) |
Sep 02, 2009 | 3.907 | 3.915 | 3.697 | 3.762 | 1,652,944 | -0.15(-3.92%) |
Sep 01, 2009 | 4.060 | 4.318 | 3.753 | 3.915 | 3,448,826 | -0.30(-7.22%) |
Aug 31, 2009 | 4.310 | 4.343 | 4.076 | 4.219 | 2,541,601 | -0.19(-4.26%) |
Aug 28, 2009 | 4.690 | 4.690 | 4.375 | 4.407 | 1,687,807 | -0.20(-4.38%) |
Aug 27, 2009 | 4.617 | 4.617 | 4.440 | 4.609 | 1,449,566 | -0.02(-0.52%) |
Aug 26, 2009 | 4.666 | 4.690 | 4.520 | 4.633 | 2,779,572 | -0.03(-0.69%) |
Aug 25, 2009 | 4.448 | 4.746 | 4.423 | 4.666 | 2,619,281 | +0.27(+6.25%) |
Aug 24, 2009 | 4.649 | 4.706 | 4.157 | 4.391 | 3,739,262 | -0.22(-4.73%) |
Aug 21, 2009 | 4.528 | 4.722 | 4.528 | 4.609 | 3,063,519 | +0.07(+1.60%) |
Aug 20, 2009 | 4.270 | 4.585 | 4.230 | 4.536 | 4,862,648 | +0.40(+9.55%) |
Aug 19, 2009 | 3.584 | 4.230 | 3.552 | 4.141 | 5,515,662 | +0.41(+11.04%) |
Aug 18, 2009 | 3.455 | 3.891 | 3.366 | 3.729 | 3,410,670 | +0.35(+10.27%) |
Aug 17, 2009 | 3.487 | 3.544 | 3.269 | 3.382 | 1,887,859 | -0.23(-6.48%) |
Aug 14, 2009 | 3.713 | 3.762 | 3.350 | 3.616 | 2,633,963 | -0.11(-3.03%) |
Aug 13, 2009 | 3.988 | 4.004 | 3.691 | 3.729 | 2,386,513 | -0.19(-4.74%) |
Aug 12, 2009 | 3.753 | 4.020 | 3.713 | 3.915 | 2,217,669 | +0.16(+4.30%) |
Aug 11, 2009 | 4.044 | 4.044 | 3.592 | 3.753 | 2,435,286 | -0.29(-7.19%) |
Aug 10, 2009 | 3.834 | 4.230 | 3.810 | 4.044 | 3,911,167 | +0.21(+5.47%) |
Aug 07, 2009 | 3.414 | 3.971 | 3.245 | 3.834 | 5,964,046 | +0.61(+18.75%) |
Aug 06, 2009 | 3.988 | 4.343 | 3.164 | 3.229 | 8,531,543 | -0.54(-14.35%) |
Aug 05, 2009 | 3.721 | 4.101 | 3.721 | 3.770 | 4,420,557 | +0.06(+1.52%) |
Aug 04, 2009 | 3.463 | 3.963 | 2.946 | 3.713 | 4,874,880 | +0.23(+6.49%) |
Aug 03, 2009 | 3.172 | 3.608 | 3.035 | 3.487 | 5,791,251 | +0.65(+23.07%) |
Jul 31, 2009 | 2.470 | 2.930 | 2.422 | 2.833 | 4,722,170 | +0.36(+14.33%) |
Jul 30, 2009 | 2.341 | 2.559 | 2.341 | 2.478 | 1,607,561 | +0.15(+6.60%) |
Jul 29, 2009 | 2.260 | 2.325 | 2.196 | 2.325 | 924,612 | +0.02(+1.05%) |
Jul 28, 2009 | 2.373 | 2.422 | 2.236 | 2.300 | 1,663,373 | -0.10(-4.04%) |
Jul 27, 2009 | 2.479 | 2.543 | 2.365 | 2.397 | 1,777,651 | -0.01(-0.34%) |
Jul 24, 2009 | 2.188 | 2.430 | 2.123 | 2.405 | 916 | +0.14(+6.05%) |
Jul 23, 2009 | 2.244 | 2.543 | 2.179 | 2.268 | 3,372,186 | +0.11(+5.24%) |
Jul 22, 2009 | 1.986 | 2.212 | 1.929 | 2.155 | 2,055,134 | +0.15(+7.23%) |
Jul 21, 2009 | 2.091 | 2.292 | 1.873 | 2.010 | 3,948,107 | -0.08(-3.86%) |
Jul 20, 2009 | 1.703 | 2.179 | 1.679 | 2.091 | 3,219,059 | +0.38(+22.17%) |
Jul 17, 2009 | 1.735 | 1.776 | 1.687 | 1.711 | 1,232,523 | -0.02(-1.40%) |
Jul 16, 2009 | 1.655 | 1.776 | 1.631 | 1.735 | 1,761,365 | +0.00(+0.00%) |
Jul 15, 2009 | 1.671 | 1.824 | 1.655 | 1.735 | 3,354,683 | +0.09(+5.39%) |
Jul 14, 2009 | 1.542 | 1.695 | 1.429 | 1.647 | 3,278,803 | +0.10(+6.81%) |
Jul 13, 2009 | 1.380 | 1.550 | 1.364 | 1.542 | 3,312,843 | +0.15(+10.40%) |
Jul 10, 2009 | 1.130 | 1.429 | 1.130 | 1.396 | 7,034,844 | +0.39(+38.40%) |
Jul 09, 2009 | 0.9606 | 1.041 | 0.9606 | 1.009 | 601,234 | +0.06(+6.84%) |
Jul 08, 2009 | 1.001 | 1.065 | 0.9444 | 0.9444 | 1,084,550 | -0.10(-9.30%) |
Jul 07, 2009 | 1.114 | 1.114 | 1.009 | 1.041 | 568,115 | -0.07(-6.52%) |
Jul 06, 2009 | 1.130 | 1.130 | 1.009 | 1.114 | 1,610,031 | -0.02(-1.43%) |
Jul 02, 2009 | 1.074 | 1.292 | 1.017 | 1.130 | 1,629,703 | +0.02(+2.19%) |
Jul 01, 2009 | 1.090 | 1.114 | 1.049 | 1.106 | 1,096,979 | +0.07(+7.03%) |
Jun 30, 2009 | 1.098 | 1.170 | 1.033 | 1.033 | 1,064,701 | -0.06(-5.18%) |
Jun 29, 2009 | 1.090 | 1.146 | 0.9848 | 1.090 | 1,357,091 | +0.00(+0.00%) |
Jun 26, 2009 | 0.9928 | 1.090 | 0.9444 | 1.090 | 2,312,086 | +0.09(+8.87%) |
Jun 25, 2009 | 0.9606 | 1.001 | 0.9525 | 1.001 | 1,071,601 | +0.08(+8.77%) |
Jun 24, 2009 | 0.9686 | 1.090 | 0.8960 | 0.9202 | 3,078,435 | -0.04(-4.20%) |
Jun 23, 2009 | 1.074 | 1.138 | 0.9202 | 0.9606 | 1,680,496 | -0.11(-10.53%) |
Jun 22, 2009 | 1.251 | 1.251 | 0.9686 | 1.074 | 2,599,747 | -0.16(-13.07%) |
Jun 19, 2009 | 1.098 | 1.354 | 1.098 | 1.235 | 2,074,226 | +0.10(+8.51%) |
Jun 18, 2009 | 1.122 | 1.211 | 1.082 | 1.138 | 666,654 | +0.02(+2.17%) |
Jun 17, 2009 | 1.179 | 1.179 | 1.033 | 1.114 | 1,342,217 | -0.06(-4.83%) |
Jun 16, 2009 | 1.292 | 1.324 | 1.130 | 1.170 | 1,342,471 | -0.05(-3.97%) |
Jun 15, 2009 | 1.437 | 1.437 | 1.170 | 1.219 | 1,600,454 | -0.23(-15.64%) |
Jun 12, 2009 | 1.526 | 1.526 | 1.413 | 1.445 | 1,905,141 | -0.04(-2.72%) |
Jun 11, 2009 | 1.534 | 1.614 | 1.413 | 1.485 | 4,536,082 | -0.03(-2.13%) |
Jun 10, 2009 | 1.356 | 1.687 | 1.292 | 1.518 | 12,646,501 | +0.29(+23.68%) |
Jun 09, 2009 | 1.041 | 1.283 | 1.025 | 1.227 | 5,414,637 | +0.20(+19.69%) |
Jun 08, 2009 | 1.057 | 1.065 | 1.025 | 1.025 | 743,182 | -0.02(-2.31%) |
Jun 05, 2009 | 1.090 | 1.130 | 1.025 | 1.049 | 1,042,067 | -0.01(-0.76%) |
Jun 04, 2009 | 1.017 | 1.065 | 1.017 | 1.057 | 681,778 | +0.04(+3.97%) |
Jun 03, 2009 | 1.009 | 1.043 | 1.001 | 1.017 | 988,617 | -0.03(-3.08%) |
Jun 02, 2009 | 1.065 | 1.082 | 1.009 | 1.049 | 1,338,875 | -0.02(-2.26%) |
Jun 01, 2009 | 1.090 | 1.098 | 1.017 | 1.074 | 1,444,074 | +0.02(+1.53%) |
May 29, 2009 | 1.138 | 1.138 | 1.017 | 1.057 | 1,114,897 | -0.07(-6.43%) |
May 28, 2009 | 1.130 | 1.162 | 1.074 | 1.130 | 478,677 | +0.00(+0.00%) |
May 27, 2009 | 1.114 | 1.170 | 1.090 | 1.130 | 697,754 | -0.02(-1.41%) |
May 26, 2009 | 1.065 | 1.170 | 1.009 | 1.146 | 773,548 | +0.06(+5.97%) |
May 22, 2009 | 1.122 | 1.211 | 1.082 | 1.082 | 614,711 | -0.04(-3.60%) |
May 21, 2009 | 1.275 | 1.292 | 0.9525 | 1.122 | 2,656,552 | -0.16(-12.58%) |
May 20, 2009 | 1.308 | 1.413 | 1.211 | 1.283 | 850,689 | -0.04(-3.05%) |
May 19, 2009 | 1.356 | 1.413 | 1.300 | 1.324 | 1,005,657 | +0.02(+1.86%) |
May 18, 2009 | 1.203 | 1.300 | 1.195 | 1.300 | 592,406 | +0.13(+11.03%) |
May 15, 2009 | 1.267 | 1.340 | 1.154 | 1.170 | 753,040 | -0.09(-7.05%) |
May 14, 2009 | 1.292 | 1.372 | 1.009 | 1.259 | 1,299,400 | +0.10(+9.09%) |
May 13, 2009 | 1.267 | 1.372 | 1.082 | 1.154 | 1,908,881 | -0.27(-19.21%) |
May 12, 2009 | 1.582 | 1.622 | 1.275 | 1.429 | 2,471,905 | -0.20(-12.38%) |
May 11, 2009 | 1.622 | 1.840 | 1.534 | 1.631 | 2,264,201 | -0.18(-9.82%) |
May 08, 2009 | 1.453 | 2.018 | 1.332 | 1.808 | 4,184,215 | +0.44(+32.54%) |
May 07, 2009 | 1.735 | 1.921 | 1.082 | 1.364 | 4,929,875 | -0.23(-14.65%) |
May 06, 2009 | 1.324 | 1.663 | 1.324 | 1.598 | 5,773,925 | +0.41(+34.69%) |
May 05, 2009 | 0.7023 | 1.227 | 0.7023 | 1.187 | 5,044,554 | +0.48(+67.05%) |
May 04, 2009 | 0.6215 | 0.7103 | 0.5973 | 0.7103 | 1,369,558 | +0.12(+20.55%) |