Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.63 | 11.91 | 11.48 | 11.63 | 3,568,742 | -0.25(-2.07%) |
May 27, 2010 | 11.37 | 11.94 | 11.31 | 11.88 | 5,346,679 | +0.91(+8.29%) |
May 26, 2010 | 11.24 | 11.47 | 10.88 | 10.97 | 117 | -0.10(-0.92%) |
May 25, 2010 | 10.57 | 11.11 | 10.40 | 11.07 | 6,343,761 | +0.08(+0.77%) |
May 24, 2010 | 11.11 | 11.31 | 10.97 | 10.98 | 4,289,971 | -0.19(-1.67%) |
May 21, 2010 | 10.69 | 11.41 | 10.60 | 11.17 | 6,287,193 | +0.25(+2.25%) |
May 20, 2010 | 10.94 | 11.31 | 10.90 | 10.92 | 117 | -0.63(-5.44%) |
May 19, 2010 | 11.55 | 11.70 | 11.14 | 11.55 | 5,415,536 | -0.08(-0.66%) |
May 18, 2010 | 12.22 | 12.28 | 11.57 | 11.63 | 588 | -0.42(-3.46%) |
May 17, 2010 | 12.00 | 12.33 | 11.76 | 12.05 | 7,097,295 | +0.05(+0.43%) |
May 14, 2010 | 11.99 | 12.50 | 11.77 | 11.99 | 8,256,279 | -0.70(-5.49%) |
May 13, 2010 | 13.06 | 13.07 | 12.61 | 12.69 | 6,374,251 | -0.39(-2.99%) |
May 12, 2010 | 13.02 | 13.09 | 12.77 | 13.08 | 4,945,674 | +0.19(+1.44%) |
May 11, 2010 | 13.12 | 13.21 | 12.85 | 12.90 | 3,723,027 | -0.13(-0.97%) |
May 10, 2010 | 12.90 | 13.03 | 12.85 | 13.02 | 6,199,824 | +1.11(+9.30%) |
May 07, 2010 | 12.35 | 12.46 | 11.80 | 11.91 | 8,394,702 | -0.48(-3.89%) |
May 06, 2010 | 12.46 | 13.21 | 11.20 | 12.40 | 1,892 | -0.37(-2.91%) |
May 05, 2010 | 13.03 | 13.34 | 12.73 | 12.77 | 7,013,393 | -0.09(-0.72%) |
May 04, 2010 | 12.99 | 12.99 | 12.54 | 12.86 | 6,802,212 | -0.36(-2.75%) |
May 03, 2010 | 13.00 | 13.26 | 12.97 | 13.23 | 2,956,377 | +0.27(+2.09%) |
Apr 30, 2010 | 13.76 | 13.76 | 12.91 | 12.95 | 5,735,346 | -0.76(-5.55%) |
Apr 29, 2010 | 13.68 | 13.81 | 13.49 | 13.72 | 2,817,584 | +0.15(+1.12%) |
Apr 28, 2010 | 13.58 | 13.77 | 13.36 | 13.56 | 3,934,328 | +0.10(+0.75%) |
Apr 27, 2010 | 14.13 | 14.21 | 13.41 | 13.46 | 6,263,419 | -0.74(-5.18%) |
Apr 26, 2010 | 14.27 | 14.42 | 14.16 | 14.20 | 3,721,993 | -0.19(-1.35%) |
Apr 23, 2010 | 14.29 | 14.42 | 14.09 | 14.39 | 3,158,403 | +0.10(+0.71%) |
Apr 22, 2010 | 13.95 | 14.33 | 13.75 | 14.29 | 5,560,376 | +0.14(+0.96%) |
Apr 21, 2010 | 14.16 | 14.31 | 13.94 | 14.16 | 9,906 | +0.30(+2.20%) |
Apr 20, 2010 | 13.62 | 13.92 | 13.58 | 13.85 | 5,893,116 | +0.33(+2.44%) |
Apr 19, 2010 | 13.81 | 13.88 | 13.29 | 13.52 | 6,959,535 | -0.39(-2.80%) |
Apr 16, 2010 | 14.07 | 14.28 | 13.76 | 13.91 | 5,494,126 | -0.23(-1.61%) |
Apr 15, 2010 | 14.15 | 14.21 | 13.96 | 14.14 | 3,307,715 | -0.03(-0.24%) |
Apr 14, 2010 | 14.33 | 14.35 | 14.05 | 14.17 | 4,381,790 | -0.01(-0.06%) |
Apr 13, 2010 | 14.41 | 14.41 | 14.14 | 14.18 | 3,924,230 | -0.22(-1.53%) |
Apr 12, 2010 | 14.20 | 14.52 | 14.18 | 14.40 | 5,542,921 | +0.19(+1.37%) |
Apr 09, 2010 | 14.15 | 14.25 | 14.10 | 14.21 | 3,113,713 | +0.06(+0.42%) |
Apr 08, 2010 | 14.07 | 14.18 | 13.85 | 14.15 | 4,089,091 | -0.03(-0.18%) |
Apr 07, 2010 | 14.21 | 14.24 | 14.02 | 14.17 | 5,153,382 | -0.07(-0.48%) |
Apr 06, 2010 | 14.10 | 14.25 | 14.04 | 14.24 | 3,696,938 | +0.25(+1.81%) |
Apr 05, 2010 | 13.82 | 14.12 | 13.82 | 13.99 | 2,919,065 | +0.23(+1.66%) |
Apr 01, 2010 | 13.75 | 13.76 | 13.76 | 13.76 | 3,345,652 | +0.07(+0.49%) |
Mar 31, 2010 | 13.86 | 13.92 | 13.64 | 13.69 | 4,194,386 | -0.28(-2.00%) |
Mar 30, 2010 | 13.88 | 13.99 | 13.70 | 13.97 | 3,117,773 | +0.13(+0.92%) |
Mar 29, 2010 | 13.97 | 14.04 | 13.82 | 13.84 | 4,160,440 | +0.00(+0.00%) |
Mar 26, 2010 | 13.87 | 13.95 | 13.67 | 13.84 | 5,082,045 | -0.06(-0.43%) |
Mar 25, 2010 | 14.16 | 14.25 | 13.88 | 13.90 | 6,878,466 | -0.08(-0.54%) |
Mar 24, 2010 | 14.81 | 14.87 | 13.92 | 13.98 | 18,440,734 | -1.55(-9.97%) |
Mar 23, 2010 | 15.19 | 15.64 | 15.14 | 15.53 | 7,271,479 | +0.50(+3.32%) |
Mar 22, 2010 | 14.52 | 15.05 | 14.45 | 15.03 | 3,524,203 | +0.36(+2.48%) |
Mar 19, 2010 | 15.02 | 15.11 | 14.52 | 14.66 | 5,461,250 | -0.33(-2.20%) |
Mar 18, 2010 | 15.15 | 15.15 | 14.86 | 14.99 | 2,254,850 | -0.14(-0.95%) |
Mar 17, 2010 | 14.92 | 15.22 | 14.92 | 15.14 | 3,779,042 | +0.15(+1.02%) |
Mar 16, 2010 | 14.83 | 15.01 | 14.65 | 14.98 | 3,682,817 | +0.30(+2.01%) |
Mar 15, 2010 | 14.54 | 14.70 | 14.51 | 14.69 | 2,571,747 | -0.21(-1.42%) |
Mar 12, 2010 | 14.87 | 15.01 | 14.62 | 14.90 | 2,823,442 | +0.10(+0.69%) |
Mar 11, 2010 | 14.83 | 14.90 | 14.60 | 14.80 | 3,326,083 | -0.03(-0.23%) |
Mar 10, 2010 | 14.41 | 14.92 | 14.37 | 14.83 | 4,380,243 | +0.41(+2.81%) |
Mar 09, 2010 | 14.30 | 14.60 | 14.25 | 14.43 | 2,834,496 | +0.09(+0.65%) |
Mar 08, 2010 | 14.18 | 14.43 | 14.16 | 14.33 | 2,476,013 | +0.19(+1.38%) |
Mar 05, 2010 | 14.20 | 14.34 | 14.06 | 14.14 | 3,257,994 | +0.08(+0.54%) |
Mar 04, 2010 | 13.91 | 14.10 | 13.81 | 14.06 | 3,608,424 | +0.15(+1.09%) |
Mar 03, 2010 | 13.77 | 14.06 | 13.62 | 13.91 | 4,664,232 | +0.22(+1.60%) |
Mar 02, 2010 | 13.25 | 13.85 | 13.22 | 13.69 | 5,175,805 | +0.53(+3.99%) |
Mar 01, 2010 | 12.90 | 13.25 | 12.88 | 13.17 | 3,930,529 | +0.34(+2.64%) |
Feb 26, 2010 | 12.59 | 12.89 | 12.52 | 12.83 | 2,891,013 | +0.14(+1.07%) |
Feb 25, 2010 | 12.67 | 12.73 | 12.41 | 12.69 | 3,730,905 | -0.23(-1.77%) |
Feb 24, 2010 | 12.69 | 12.95 | 12.64 | 12.92 | 2,576,537 | +0.30(+2.34%) |
Feb 23, 2010 | 12.84 | 12.94 | 12.46 | 12.62 | 3,130,784 | -0.29(-2.23%) |
Feb 22, 2010 | 12.90 | 13.00 | 12.76 | 12.91 | 2,114,169 | +0.09(+0.73%) |
Feb 19, 2010 | 12.90 | 12.99 | 12.80 | 12.82 | 2,226,720 | -0.17(-1.30%) |
Feb 18, 2010 | 12.98 | 13.01 | 12.76 | 12.99 | 2,875,998 | +0.06(+0.46%) |
Feb 17, 2010 | 13.00 | 13.06 | 12.81 | 12.93 | 2,071,044 | +0.03(+0.20%) |
Feb 16, 2010 | 12.62 | 12.92 | 12.42 | 12.90 | 3,200,542 | +0.44(+3.53%) |
Feb 12, 2010 | 12.32 | 12.46 | 12.46 | 12.46 | 2,980,707 | -0.05(-0.41%) |
Feb 11, 2010 | 12.31 | 12.68 | 12.01 | 12.52 | 4,223,155 | +0.20(+1.65%) |
Feb 10, 2010 | 12.01 | 12.41 | 11.95 | 12.31 | 4,628,784 | +0.31(+2.59%) |
Feb 09, 2010 | 12.13 | 12.27 | 11.71 | 12.00 | 5,321,240 | -0.03(-0.21%) |
Feb 08, 2010 | 12.17 | 12.38 | 11.80 | 12.03 | 4,775,129 | -0.06(-0.49%) |
Feb 05, 2010 | 12.11 | 12.29 | 11.80 | 12.08 | 4,977,369 | -0.02(-0.14%) |
Feb 04, 2010 | 12.92 | 12.92 | 12.08 | 12.10 | 6,106,342 | -1.00(-7.64%) |
Feb 03, 2010 | 13.05 | 13.29 | 12.91 | 13.10 | 4,546,747 | +0.08(+0.58%) |
Feb 02, 2010 | 13.04 | 13.14 | 12.72 | 13.03 | 4,224,981 | +0.40(+3.13%) |
Feb 01, 2010 | 12.27 | 13.01 | 12.21 | 12.63 | 5,926,767 | +0.45(+3.66%) |
Jan 29, 2010 | 12.71 | 12.88 | 12.06 | 12.19 | 5,174,192 | -0.41(-3.27%) |
Jan 28, 2010 | 13.30 | 13.31 | 12.41 | 12.60 | 6,690,620 | -0.70(-5.25%) |
Jan 27, 2010 | 13.24 | 13.62 | 12.91 | 13.30 | 4,066,784 | +0.13(+0.96%) |
Jan 26, 2010 | 13.30 | 13.60 | 13.15 | 13.17 | 4,391,408 | -0.12(-0.89%) |
Jan 25, 2010 | 13.33 | 13.50 | 13.15 | 13.29 | 3,663,930 | +0.08(+0.64%) |
Jan 22, 2010 | 14.19 | 14.19 | 13.15 | 13.20 | 7,373,808 | -1.01(-7.10%) |
Jan 21, 2010 | 14.37 | 14.93 | 14.20 | 14.21 | 6,156,900 | -0.08(-0.59%) |
Jan 20, 2010 | 14.40 | 14.41 | 14.12 | 14.30 | 4,502,059 | -0.16(-1.11%) |
Jan 19, 2010 | 14.37 | 14.72 | 14.31 | 14.46 | 3,984,660 | +0.12(+0.82%) |
Jan 15, 2010 | 14.91 | 14.34 | 14.34 | 14.34 | 5,640,010 | -0.61(-4.11%) |
Jan 14, 2010 | 14.37 | 15.06 | 14.32 | 14.95 | 6,322,327 | +0.52(+3.62%) |
Jan 13, 2010 | 14.31 | 14.47 | 13.96 | 14.43 | 5,839,162 | +0.13(+0.94%) |
Jan 12, 2010 | 14.21 | 14.39 | 14.00 | 14.30 | 7,279,576 | -0.04(-0.29%) |
Jan 11, 2010 | 14.82 | 14.83 | 14.26 | 14.34 | 4,375,789 | -0.42(-2.85%) |
Jan 08, 2010 | 14.69 | 14.86 | 14.58 | 14.76 | 3,091,386 | -0.03(-0.17%) |
Jan 07, 2010 | 14.69 | 14.80 | 14.47 | 14.79 | 3,964,481 | +0.03(+0.17%) |
Jan 06, 2010 | 14.64 | 14.82 | 14.52 | 14.76 | 3,994,692 | +0.07(+0.46%) |
Jan 05, 2010 | 14.89 | 14.99 | 14.64 | 14.69 | 4,706,811 | -0.18(-1.19%) |
Jan 04, 2010 | 14.85 | 14.99 | 14.69 | 14.87 | 3,626,673 | +0.25(+1.73%) |
Dec 31, 2009 | 14.84 | 14.62 | 14.62 | 14.62 | 3,518,946 | -0.25(-1.70%) |
Dec 30, 2009 | 14.97 | 15.03 | 14.81 | 14.87 | 3,210,731 | -0.13(-0.90%) |
Dec 29, 2009 | 14.84 | 15.07 | 14.62 | 15.01 | 3,537,281 | +0.23(+1.54%) |
Dec 28, 2009 | 14.78 | 14.95 | 14.66 | 14.78 | 3,682,214 | +0.12(+0.80%) |
Dec 24, 2009 | 14.51 | 14.73 | 14.43 | 14.66 | 1,682,443 | +0.30(+2.11%) |
Dec 23, 2009 | 14.41 | 14.62 | 14.10 | 14.36 | 5,925,695 | -0.10(-0.70%) |
Dec 22, 2009 | 13.47 | 14.46 | 13.26 | 14.46 | 13,418,152 | +1.73(+13.62%) |
Dec 21, 2009 | 12.70 | 12.90 | 12.58 | 12.72 | 6,011,372 | +0.27(+2.16%) |
Dec 18, 2009 | 12.45 | 12.67 | 12.24 | 12.46 | 5,408,291 | +0.32(+2.64%) |
Dec 17, 2009 | 12.04 | 12.22 | 11.86 | 12.14 | 3,768,788 | -0.09(-0.76%) |
Dec 16, 2009 | 12.16 | 12.30 | 12.12 | 12.23 | 2,351,389 | +0.13(+1.04%) |
Dec 15, 2009 | 12.13 | 12.51 | 12.04 | 12.10 | 4,736,702 | -0.07(-0.55%) |
Dec 14, 2009 | 12.16 | 12.22 | 12.12 | 12.17 | 3,395,499 | +0.34(+2.84%) |
Dec 11, 2009 | 11.84 | 12.01 | 11.70 | 11.83 | 2,250,761 | +0.03(+0.21%) |
Dec 10, 2009 | 11.69 | 11.83 | 11.54 | 11.81 | 3,758,372 | +0.28(+2.41%) |
Dec 09, 2009 | 11.17 | 11.62 | 11.09 | 11.53 | 4,998,446 | +0.38(+3.40%) |
Dec 08, 2009 | 11.07 | 11.24 | 10.94 | 11.15 | 3,077,817 | +0.00(+0.00%) |
Dec 07, 2009 | 10.89 | 11.27 | 10.88 | 11.15 | 3,642,847 | +0.26(+2.40%) |
Dec 04, 2009 | 11.04 | 11.23 | 10.78 | 10.89 | 5,746,398 | +0.07(+0.62%) |
Dec 03, 2009 | 11.03 | 11.23 | 10.78 | 10.82 | 5,087,589 | -0.20(-1.83%) |
Dec 02, 2009 | 11.02 | 11.13 | 10.94 | 11.02 | 4,187,208 | -0.14(-1.28%) |
Dec 01, 2009 | 11.28 | 11.48 | 11.14 | 11.17 | 3,471,806 | -0.03(-0.30%) |
Nov 30, 2009 | 11.19 | 11.24 | 10.95 | 11.20 | 3,113,956 | -0.03(-0.23%) |
Nov 27, 2009 | 11.00 | 11.37 | 10.75 | 11.23 | 1,471,176 | -0.16(-1.40%) |
Nov 25, 2009 | 11.27 | 11.50 | 11.23 | 11.39 | 1,980,000 | +0.13(+1.20%) |
Nov 24, 2009 | 11.67 | 11.72 | 11.22 | 11.25 | 3,606,802 | -0.47(-4.02%) |
Nov 23, 2009 | 11.71 | 11.87 | 11.61 | 11.72 | 2,592,113 | +0.25(+2.20%) |
Nov 20, 2009 | 11.45 | 11.59 | 11.36 | 11.47 | 2,667,355 | -0.10(-0.87%) |
Nov 19, 2009 | 11.87 | 11.87 | 11.30 | 11.57 | 3,582,827 | -0.40(-3.37%) |
Nov 18, 2009 | 12.12 | 12.20 | 11.93 | 11.98 | 2,471,109 | -0.16(-1.32%) |
Nov 17, 2009 | 12.13 | 12.21 | 12.02 | 12.14 | 2,833,060 | -0.08(-0.69%) |
Nov 16, 2009 | 12.27 | 12.27 | 12.06 | 12.22 | 4,793,825 | +0.03(+0.28%) |
Nov 13, 2009 | 12.14 | 12.27 | 12.05 | 12.19 | 2,394,175 | +0.03(+0.21%) |
Nov 12, 2009 | 12.36 | 12.38 | 12.09 | 12.16 | 3,141,066 | -0.21(-1.70%) |
Nov 11, 2009 | 12.51 | 12.62 | 12.33 | 12.37 | 4,127,809 | -0.06(-0.47%) |
Nov 10, 2009 | 12.40 | 12.62 | 12.20 | 12.43 | 3,095,344 | -0.05(-0.40%) |
Nov 09, 2009 | 12.23 | 12.55 | 12.18 | 12.48 | 3,319,022 | +0.45(+3.78%) |
Nov 06, 2009 | 11.82 | 12.27 | 11.78 | 12.03 | 3,563,639 | +0.09(+0.78%) |
Nov 05, 2009 | 11.66 | 12.08 | 11.59 | 11.93 | 5,406,971 | +0.46(+4.04%) |
Nov 04, 2009 | 11.62 | 11.72 | 11.45 | 11.47 | 4,028,715 | +0.08(+0.66%) |
Nov 03, 2009 | 11.39 | 11.44 | 11.20 | 11.39 | 5,776,741 | -0.13(-1.17%) |
Nov 02, 2009 | 11.29 | 11.72 | 11.21 | 11.53 | 5,029,556 | +0.27(+2.39%) |
Oct 30, 2009 | 12.03 | 12.03 | 11.22 | 11.26 | 5,610,036 | -0.75(-6.24%) |
Oct 29, 2009 | 11.73 | 12.11 | 11.66 | 12.01 | 4,689,721 | +0.49(+4.24%) |
Oct 28, 2009 | 12.22 | 12.33 | 11.50 | 11.52 | 6,707,118 | -0.81(-6.55%) |
Oct 27, 2009 | 12.63 | 12.87 | 12.29 | 12.33 | 6,336,753 | -0.29(-2.33%) |
Oct 26, 2009 | 12.64 | 12.96 | 12.57 | 12.62 | 9,038,375 | +0.03(+0.27%) |
Oct 23, 2009 | 12.52 | 12.64 | 12.46 | 12.59 | 4,479,481 | +0.07(+0.54%) |
Oct 22, 2009 | 12.51 | 12.63 | 12.26 | 12.52 | 3,469,052 | -0.07(-0.53%) |
Oct 21, 2009 | 12.60 | 13.00 | 12.54 | 12.59 | 3,960,501 | -0.13(-1.06%) |
Oct 20, 2009 | 12.56 | 12.76 | 12.51 | 12.72 | 3,532,470 | -0.05(-0.40%) |
Oct 19, 2009 | 12.46 | 12.91 | 12.46 | 12.77 | 4,331,899 | +0.34(+2.71%) |
Oct 16, 2009 | 12.68 | 12.77 | 12.27 | 12.44 | 4,846,458 | -0.35(-2.76%) |
Oct 15, 2009 | 12.84 | 12.86 | 12.62 | 12.79 | 3,351,065 | -0.15(-1.17%) |
Oct 14, 2009 | 12.54 | 12.98 | 12.43 | 12.94 | 7,014,571 | +0.62(+5.06%) |
Oct 13, 2009 | 12.26 | 12.40 | 12.08 | 12.32 | 5,702,805 | +0.07(+0.55%) |
Oct 12, 2009 | 12.27 | 12.36 | 12.13 | 12.25 | 3,822,674 | +0.18(+1.46%) |
Oct 09, 2009 | 11.81 | 12.10 | 11.70 | 12.08 | 2,804,533 | +0.34(+2.87%) |
Oct 08, 2009 | 11.80 | 12.03 | 11.63 | 11.74 | 6,360,883 | +0.03(+0.22%) |
Oct 07, 2009 | 11.63 | 11.76 | 11.48 | 11.71 | 5,215,501 | +0.03(+0.29%) |
Oct 06, 2009 | 11.53 | 11.83 | 11.48 | 11.68 | 8,547,864 | +0.24(+2.06%) |
Oct 05, 2009 | 10.99 | 11.51 | 10.92 | 11.45 | 7,905,388 | +0.56(+5.10%) |
Oct 02, 2009 | 10.63 | 10.97 | 10.53 | 10.89 | 7,327,064 | +0.04(+0.39%) |
Oct 01, 2009 | 11.29 | 11.33 | 10.85 | 10.85 | 9,668,302 | -0.44(-3.88%) |
Sep 30, 2009 | 10.97 | 11.40 | 10.88 | 11.29 | 17,234,886 | +0.95(+9.20%) |
Sep 29, 2009 | 10.49 | 10.54 | 10.16 | 10.33 | 8,399,097 | -0.08(-0.81%) |
Sep 28, 2009 | 10.07 | 10.54 | 10.04 | 10.42 | 3,950,956 | +0.43(+4.30%) |
Sep 25, 2009 | 10.43 | 10.44 | 9.712 | 9.989 | 7,858,102 | -0.56(-5.27%) |
Sep 24, 2009 | 10.87 | 10.87 | 10.53 | 10.54 | 6,411,197 | -0.13(-1.26%) |
Sep 23, 2009 | 10.39 | 11.09 | 10.39 | 10.68 | 6,586,752 | +0.29(+2.84%) |
Sep 22, 2009 | 10.49 | 10.51 | 10.38 | 10.38 | 3,228,616 | -0.05(-0.48%) |
Sep 21, 2009 | 10.35 | 10.49 | 10.24 | 10.44 | 4,181,558 | -0.01(-0.08%) |
Sep 18, 2009 | 10.14 | 10.44 | 10.01 | 10.44 | 10,997,418 | +0.42(+4.20%) |
Sep 17, 2009 | 10.23 | 10.57 | 10.02 | 10.02 | 4,650,205 | -0.24(-2.36%) |
Sep 16, 2009 | 10.10 | 10.50 | 10.10 | 10.27 | 6,165,816 | +0.26(+2.59%) |
Sep 15, 2009 | 10.01 | 10.30 | 9.964 | 10.01 | 4,472,498 | -0.02(-0.17%) |
Sep 14, 2009 | 9.821 | 10.02 | 9.636 | 10.02 | 3,124,090 | +0.12(+1.19%) |
Sep 11, 2009 | 9.930 | 9.998 | 9.720 | 9.905 | 2,079,637 | -0.01(-0.08%) |
Sep 10, 2009 | 9.956 | 10.06 | 9.846 | 9.914 | 3,372,509 | -0.04(-0.42%) |
Sep 09, 2009 | 9.350 | 10.10 | 9.282 | 9.956 | 5,268,695 | +0.60(+6.38%) |
Sep 08, 2009 | 9.434 | 9.526 | 9.274 | 9.358 | 5,110,628 | +0.03(+0.36%) |
Sep 04, 2009 | 9.038 | 9.333 | 8.904 | 9.324 | 3,259,911 | +0.30(+3.36%) |
Sep 03, 2009 | 8.878 | 9.030 | 8.841 | 9.022 | 3,106,729 | +0.13(+1.52%) |
Sep 02, 2009 | 9.190 | 9.198 | 8.761 | 8.887 | 5,754,616 | -0.33(-3.56%) |
Sep 01, 2009 | 9.064 | 9.493 | 8.937 | 9.215 | 6,683,343 | +0.00(+0.00%) |
Aug 31, 2009 | 9.341 | 9.375 | 9.097 | 9.215 | 3,573,869 | -0.18(-1.88%) |
Aug 28, 2009 | 9.249 | 9.459 | 9.223 | 9.392 | 3,440,943 | +0.29(+3.24%) |
Aug 27, 2009 | 9.005 | 9.097 | 8.828 | 9.097 | 2,370,533 | +0.15(+1.69%) |
Aug 26, 2009 | 8.937 | 9.165 | 8.853 | 8.946 | 2,052,046 | -0.14(-1.57%) |
Aug 25, 2009 | 9.022 | 9.333 | 8.921 | 9.089 | 3,207,324 | +0.20(+2.27%) |
Aug 24, 2009 | 9.064 | 9.232 | 8.845 | 8.887 | 4,259,254 | -0.13(-1.40%) |
Aug 21, 2009 | 8.609 | 9.072 | 8.407 | 9.013 | 5,704,987 | +0.88(+10.87%) |
Aug 20, 2009 | 8.163 | 8.365 | 8.045 | 8.129 | 3,508,562 | -0.05(-0.62%) |
Aug 19, 2009 | 8.113 | 8.264 | 7.995 | 8.180 | 2,811,155 | -0.02(-0.21%) |
Aug 18, 2009 | 7.927 | 8.239 | 7.877 | 8.197 | 2,532,908 | +0.24(+3.07%) |
Aug 17, 2009 | 8.121 | 8.121 | 7.793 | 7.953 | 2,455,265 | -0.35(-4.25%) |
Aug 14, 2009 | 8.508 | 8.517 | 8.155 | 8.306 | 1,676,754 | -0.16(-1.89%) |
Aug 13, 2009 | 8.702 | 8.710 | 8.357 | 8.466 | 2,612,060 | -0.18(-2.04%) |
Aug 12, 2009 | 8.205 | 8.719 | 8.180 | 8.643 | 3,476,176 | +0.44(+5.33%) |
Aug 11, 2009 | 8.054 | 8.273 | 8.028 | 8.205 | 2,341,268 | +0.09(+1.14%) |
Aug 10, 2009 | 8.239 | 8.306 | 7.986 | 8.113 | 1,919,731 | -0.13(-1.53%) |
Aug 07, 2009 | 8.129 | 8.289 | 8.020 | 8.239 | 2,466,924 | +0.24(+2.94%) |
Aug 06, 2009 | 8.348 | 8.407 | 7.978 | 8.003 | 3,419,600 | -0.33(-3.94%) |
Aug 05, 2009 | 8.306 | 8.475 | 8.138 | 8.331 | 5,488,024 | +0.01(+0.10%) |
Aug 04, 2009 | 7.986 | 8.407 | 7.953 | 8.323 | 10,074,393 | +0.28(+3.45%) |
Aug 03, 2009 | 7.759 | 8.062 | 7.545 | 8.045 | 6,728,964 | +0.34(+4.37%) |
Jul 31, 2009 | 7.608 | 7.751 | 7.431 | 7.709 | 3,113,078 | +0.12(+1.55%) |
Jul 30, 2009 | 7.456 | 7.625 | 7.296 | 7.591 | 3,588,385 | +0.18(+2.38%) |
Jul 29, 2009 | 7.498 | 7.625 | 7.305 | 7.414 | 2,463,173 | -0.15(-2.00%) |
Jul 28, 2009 | 7.574 | 7.700 | 7.406 | 7.566 | 2,726,768 | -0.03(-0.33%) |
Jul 27, 2009 | 7.692 | 7.742 | 7.549 | 7.591 | 2,565,943 | -0.03(-0.33%) |
Jul 24, 2009 | 7.406 | 7.633 | 7.330 | 7.616 | 297 | +0.13(+1.69%) |
Jul 23, 2009 | 7.322 | 7.549 | 7.237 | 7.490 | 4,168,849 | +0.13(+1.83%) |
Jul 22, 2009 | 7.010 | 7.372 | 7.010 | 7.355 | 3,456,458 | +0.24(+3.43%) |
Jul 21, 2009 | 7.279 | 7.364 | 6.909 | 7.111 | 3,785,267 | -0.05(-0.71%) |
Jul 20, 2009 | 6.960 | 7.229 | 6.926 | 7.162 | 4,484,297 | +0.29(+4.29%) |
Jul 17, 2009 | 6.968 | 6.968 | 6.783 | 6.867 | 3,863,188 | -0.03(-0.49%) |
Jul 16, 2009 | 6.421 | 6.943 | 6.312 | 6.901 | 6,378,521 | +0.36(+5.53%) |
Jul 15, 2009 | 6.261 | 6.547 | 6.185 | 6.539 | 3,561,367 | +0.45(+7.32%) |
Jul 14, 2009 | 5.899 | 6.110 | 5.849 | 6.093 | 4,523,035 | +0.18(+2.99%) |
Jul 13, 2009 | 5.681 | 5.975 | 5.622 | 5.916 | 2,569,280 | +0.18(+3.08%) |
Jul 10, 2009 | 5.815 | 5.891 | 5.394 | 5.739 | 3,498,231 | -0.13(-2.15%) |
Jul 09, 2009 | 5.723 | 5.941 | 5.605 | 5.866 | 3,510,020 | +0.20(+3.57%) |
Jul 08, 2009 | 5.756 | 5.790 | 5.546 | 5.664 | 2,845,623 | -0.07(-1.17%) |
Jul 07, 2009 | 5.891 | 6.000 | 5.723 | 5.731 | 2,583,428 | -0.27(-4.49%) |
Jul 06, 2009 | 5.975 | 6.059 | 5.765 | 6.000 | 3,336,498 | -0.06(-0.97%) |
Jul 02, 2009 | 6.430 | 6.430 | 6.042 | 6.059 | 3,180,645 | -0.40(-6.13%) |
Jul 01, 2009 | 6.320 | 6.564 | 6.177 | 6.455 | 4,178,401 | +0.21(+3.37%) |
Jun 30, 2009 | 6.345 | 6.413 | 6.143 | 6.244 | 2,614,502 | -0.03(-0.54%) |
Jun 29, 2009 | 6.135 | 6.320 | 5.925 | 6.278 | 3,843,420 | +0.25(+4.19%) |
Jun 26, 2009 | 6.009 | 6.244 | 5.815 | 6.026 | 6,213,523 | -0.04(-0.69%) |
Jun 25, 2009 | 5.950 | 6.110 | 5.929 | 6.068 | 5,402,850 | -0.09(-1.50%) |
Jun 24, 2009 | 5.773 | 6.547 | 5.748 | 6.160 | 9,938,253 | +0.17(+2.81%) |
Jun 23, 2009 | 5.681 | 6.118 | 5.571 | 5.992 | 7,997,798 | +0.43(+7.72%) |
Jun 22, 2009 | 5.706 | 5.790 | 5.554 | 5.563 | 3,585,037 | -0.20(-3.50%) |
Jun 19, 2009 | 5.866 | 5.883 | 5.638 | 5.765 | 3,877,288 | -0.04(-0.72%) |
Jun 18, 2009 | 5.832 | 5.857 | 5.681 | 5.807 | 4,118,313 | -0.03(-0.58%) |
Jun 17, 2009 | 5.874 | 6.009 | 5.664 | 5.840 | 4,004,623 | -0.07(-1.14%) |
Jun 16, 2009 | 6.135 | 6.202 | 5.849 | 5.908 | 3,182,950 | -0.23(-3.70%) |
Jun 15, 2009 | 6.303 | 6.303 | 6.059 | 6.135 | 4,075,832 | -0.22(-3.44%) |
Jun 12, 2009 | 6.371 | 6.404 | 6.228 | 6.354 | 2,678,782 | -0.05(-0.79%) |
Jun 11, 2009 | 6.219 | 6.539 | 6.177 | 6.404 | 5,813,466 | +0.18(+2.84%) |
Jun 10, 2009 | 6.573 | 6.732 | 6.127 | 6.228 | 6,092,146 | -0.27(-4.15%) |
Jun 09, 2009 | 6.699 | 6.732 | 6.219 | 6.497 | 5,591,016 | -0.52(-7.43%) |
Jun 08, 2009 | 7.052 | 7.136 | 6.850 | 7.019 | 2,700,417 | -0.20(-2.80%) |
Jun 05, 2009 | 7.170 | 7.372 | 7.069 | 7.221 | 2,098,028 | +0.17(+2.39%) |
Jun 04, 2009 | 6.943 | 7.120 | 6.817 | 7.052 | 2,308,729 | +0.27(+3.97%) |
Jun 03, 2009 | 7.027 | 7.027 | 6.678 | 6.783 | 2,338,589 | -0.29(-4.13%) |
Jun 02, 2009 | 7.111 | 7.221 | 6.951 | 7.075 | 2,347,631 | +0.01(+0.09%) |