Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.17 | 11.35 | 11.05 | 11.17 | 9,798,728 | -0.18(-1.58%) |
May 27, 2010 | 11.27 | 11.35 | 11.12 | 11.35 | 7,044,048 | +0.31(+2.76%) |
May 26, 2010 | 10.94 | 11.27 | 10.87 | 11.04 | 111 | +0.13(+1.15%) |
May 25, 2010 | 10.36 | 10.92 | 10.28 | 10.92 | 3,453 | +0.28(+2.62%) |
May 24, 2010 | 10.66 | 10.80 | 10.60 | 10.64 | 7,577,404 | -0.05(-0.50%) |
May 21, 2010 | 10.32 | 10.74 | 10.20 | 10.69 | 11,555,207 | +0.22(+2.06%) |
May 20, 2010 | 10.53 | 10.72 | 10.48 | 10.48 | 779 | -0.55(-4.97%) |
May 19, 2010 | 11.29 | 11.33 | 10.90 | 11.02 | 14,930,535 | -0.32(-2.85%) |
May 18, 2010 | 11.64 | 11.70 | 11.32 | 11.35 | 1,002 | -0.22(-1.94%) |
May 17, 2010 | 11.50 | 11.65 | 11.30 | 11.57 | 8,972,389 | +0.10(+0.86%) |
May 14, 2010 | 11.47 | 11.61 | 11.34 | 11.47 | 9,641,862 | -0.10(-0.85%) |
May 13, 2010 | 11.79 | 11.98 | 11.54 | 11.57 | 9,055,773 | -0.22(-1.90%) |
May 12, 2010 | 11.56 | 11.83 | 11.54 | 11.80 | 10,028,467 | +0.25(+2.18%) |
May 11, 2010 | 11.39 | 11.60 | 11.36 | 11.54 | 11,051,204 | -0.09(-0.77%) |
May 10, 2010 | 11.52 | 11.64 | 11.49 | 11.63 | 9,118,461 | +0.51(+4.60%) |
May 07, 2010 | 11.28 | 11.65 | 11.04 | 11.12 | 18,159,670 | -0.17(-1.51%) |
May 06, 2010 | 11.88 | 11.88 | 10.68 | 11.29 | 17,402,770 | -0.43(-3.68%) |
May 05, 2010 | 11.88 | 12.03 | 11.61 | 11.72 | 16,786,488 | +0.04(+0.38%) |
May 04, 2010 | 11.91 | 11.95 | 11.55 | 11.68 | 11,243,352 | -0.35(-2.91%) |
May 03, 2010 | 11.96 | 12.07 | 11.85 | 12.03 | 14,051,826 | +0.20(+1.67%) |
Apr 30, 2010 | 12.07 | 12.11 | 11.82 | 11.83 | 10,459,617 | -0.22(-1.79%) |
Apr 29, 2010 | 11.98 | 12.20 | 11.96 | 12.05 | 11,915,392 | +0.17(+1.44%) |
Apr 28, 2010 | 11.92 | 12.01 | 11.78 | 11.88 | 12,205,329 | +0.04(+0.38%) |
Apr 27, 2010 | 12.21 | 12.22 | 11.80 | 11.83 | 15,240,307 | -0.35(-2.87%) |
Apr 26, 2010 | 12.47 | 12.54 | 12.15 | 12.18 | 16,681,436 | -0.35(-2.79%) |
Apr 23, 2010 | 12.10 | 12.54 | 12.07 | 12.53 | 10,948,491 | +0.47(+3.87%) |
Apr 22, 2010 | 12.17 | 12.28 | 11.87 | 12.06 | 13,257,305 | -0.13(-1.03%) |
Apr 21, 2010 | 12.41 | 12.41 | 12.03 | 12.19 | 37,147 | -0.14(-1.16%) |
Apr 20, 2010 | 12.41 | 12.52 | 12.12 | 12.33 | 891 | -0.01(-0.07%) |
Apr 19, 2010 | 12.19 | 12.52 | 12.12 | 12.34 | 17,738,964 | +0.33(+2.76%) |
Apr 16, 2010 | 12.12 | 12.15 | 11.86 | 12.01 | 10,033,905 | -0.14(-1.18%) |
Apr 15, 2010 | 12.06 | 12.17 | 11.99 | 12.15 | 10,663,850 | +0.04(+0.30%) |
Apr 14, 2010 | 11.96 | 12.19 | 11.94 | 12.12 | 8,573,024 | +0.14(+1.20%) |
Apr 13, 2010 | 12.01 | 12.06 | 11.80 | 11.97 | 7,686,599 | -0.01(-0.07%) |
Apr 12, 2010 | 11.97 | 12.10 | 11.90 | 11.98 | 9,566,866 | +0.04(+0.38%) |
Apr 09, 2010 | 12.06 | 12.06 | 11.86 | 11.94 | 11,750,404 | -0.09(-0.75%) |
Apr 08, 2010 | 12.06 | 12.16 | 12.00 | 12.03 | 11,568,175 | +0.09(+0.75%) |
Apr 07, 2010 | 12.04 | 12.09 | 11.83 | 11.94 | 16,607,898 | -0.13(-1.12%) |
Apr 06, 2010 | 11.77 | 12.07 | 11.76 | 12.07 | 10,953,929 | +0.26(+2.20%) |
Apr 05, 2010 | 11.92 | 12.00 | 11.74 | 11.81 | 8,891,753 | -0.04(-0.38%) |
Apr 01, 2010 | 12.00 | 11.86 | 11.86 | 11.86 | 8,718,435 | -0.01(-0.07%) |
Mar 31, 2010 | 11.72 | 12.05 | 11.72 | 11.87 | 9,038,679 | +0.12(+0.99%) |
Mar 30, 2010 | 11.87 | 11.90 | 11.60 | 11.75 | 6,460,888 | -0.08(-0.68%) |
Mar 29, 2010 | 11.77 | 11.90 | 11.75 | 11.83 | 7,986,669 | +0.12(+1.00%) |
Mar 26, 2010 | 11.74 | 11.87 | 11.53 | 11.71 | 10,176,479 | -0.02(-0.15%) |
Mar 25, 2010 | 11.71 | 11.94 | 11.70 | 11.73 | 7,537,334 | +0.06(+0.54%) |
Mar 24, 2010 | 11.70 | 11.76 | 11.53 | 11.67 | 6,456,496 | -0.03(-0.23%) |
Mar 23, 2010 | 11.63 | 11.74 | 11.49 | 11.70 | 6,731,286 | +0.09(+0.77%) |
Mar 22, 2010 | 11.45 | 11.72 | 11.41 | 11.61 | 7,865,110 | +0.11(+0.94%) |
Mar 19, 2010 | 11.75 | 11.86 | 11.43 | 11.50 | 11,594,755 | -0.22(-1.91%) |
Mar 18, 2010 | 11.69 | 11.92 | 11.69 | 11.72 | 7,857,777 | +0.03(+0.23%) |
Mar 17, 2010 | 11.83 | 11.89 | 11.63 | 11.70 | 8,059,923 | -0.13(-1.14%) |
Mar 16, 2010 | 11.68 | 11.97 | 11.68 | 11.83 | 10,282,013 | +0.16(+1.38%) |
Mar 15, 2010 | 11.54 | 11.68 | 11.54 | 11.67 | 11,153,723 | +0.00(+0.00%) |
Mar 12, 2010 | 11.56 | 11.72 | 11.45 | 11.67 | 10,605,737 | +0.14(+1.25%) |
Mar 11, 2010 | 11.45 | 11.62 | 11.36 | 11.53 | 9,702,016 | +0.02(+0.16%) |
Mar 10, 2010 | 11.40 | 11.74 | 11.36 | 11.51 | 12,298,033 | +0.13(+1.10%) |
Mar 09, 2010 | 11.31 | 11.54 | 11.27 | 11.38 | 13,626,062 | +0.12(+1.04%) |
Mar 08, 2010 | 11.38 | 11.53 | 11.22 | 11.27 | 10,859,502 | -0.12(-1.03%) |
Mar 05, 2010 | 11.32 | 11.45 | 11.27 | 11.38 | 11,172,050 | +0.07(+0.63%) |
Mar 04, 2010 | 11.27 | 11.39 | 11.26 | 11.31 | 10,985,319 | +0.04(+0.40%) |
Mar 03, 2010 | 11.36 | 11.44 | 11.27 | 11.27 | 10,807,784 | -0.07(-0.63%) |
Mar 02, 2010 | 11.50 | 11.54 | 11.33 | 11.34 | 9,705,797 | -0.07(-0.59%) |
Mar 01, 2010 | 11.30 | 11.57 | 11.30 | 11.41 | 12,184,952 | +0.12(+1.03%) |
Feb 26, 2010 | 11.13 | 11.40 | 11.13 | 11.29 | 8,899,233 | +0.13(+1.21%) |
Feb 25, 2010 | 11.10 | 11.22 | 10.95 | 11.15 | 7,217,628 | -0.01(-0.08%) |
Feb 24, 2010 | 11.15 | 11.32 | 11.07 | 11.16 | 12,514,493 | +0.04(+0.32%) |
Feb 23, 2010 | 11.23 | 11.32 | 11.07 | 11.13 | 13,365,648 | -0.09(-0.80%) |
Feb 22, 2010 | 11.17 | 11.42 | 11.17 | 11.22 | 11,317,830 | +0.06(+0.56%) |
Feb 19, 2010 | 11.11 | 11.39 | 11.07 | 11.15 | 12,514,766 | -0.01(-0.08%) |
Feb 18, 2010 | 11.04 | 11.21 | 11.03 | 11.16 | 11,082,856 | +0.13(+1.22%) |
Feb 17, 2010 | 11.17 | 11.17 | 10.83 | 11.03 | 8,999,763 | -0.14(-1.29%) |
Feb 16, 2010 | 10.86 | 11.17 | 10.79 | 11.17 | 11,899,246 | +0.37(+3.41%) |
Feb 12, 2010 | 10.67 | 10.80 | 10.80 | 10.80 | 15,424,224 | +0.14(+1.35%) |
Feb 11, 2010 | 10.33 | 10.77 | 10.33 | 10.66 | 16,635,840 | +0.31(+2.95%) |
Feb 10, 2010 | 10.42 | 10.56 | 10.20 | 10.36 | 12,871,608 | -0.10(-0.94%) |
Feb 09, 2010 | 10.19 | 10.63 | 10.19 | 10.45 | 15,152,377 | +0.47(+4.67%) |
Feb 08, 2010 | 10.15 | 10.22 | 9.961 | 9.988 | 8,902,644 | -0.14(-1.42%) |
Feb 05, 2010 | 9.907 | 10.18 | 9.889 | 10.13 | 13,521,453 | +0.23(+2.36%) |
Feb 04, 2010 | 10.21 | 10.35 | 9.898 | 9.898 | 14,056,027 | -0.39(-3.84%) |
Feb 03, 2010 | 10.33 | 10.44 | 10.22 | 10.29 | 9,315,836 | -0.07(-0.69%) |
Feb 02, 2010 | 10.43 | 10.53 | 10.28 | 10.36 | 12,616,469 | +0.01(+0.09%) |
Feb 01, 2010 | 10.20 | 10.45 | 10.14 | 10.36 | 8,560,475 | +0.19(+1.85%) |
Jan 29, 2010 | 10.31 | 10.54 | 10.14 | 10.17 | 12,223,138 | -0.11(-1.05%) |
Jan 28, 2010 | 10.28 | 10.53 | 10.19 | 10.27 | 13,668,734 | +0.05(+0.53%) |
Jan 27, 2010 | 10.41 | 10.41 | 9.853 | 10.22 | 16,062,789 | -0.20(-1.89%) |
Jan 26, 2010 | 10.03 | 10.72 | 9.961 | 10.42 | 13,699,263 | +0.26(+2.56%) |
Jan 25, 2010 | 10.44 | 10.71 | 10.01 | 10.16 | 16,970,828 | -0.32(-3.08%) |
Jan 22, 2010 | 10.57 | 10.74 | 10.35 | 10.48 | 15,944,403 | +0.00(+0.00%) |
Jan 21, 2010 | 10.33 | 10.55 | 9.979 | 10.48 | 26,443,446 | +0.31(+3.09%) |
Jan 20, 2010 | 10.09 | 10.21 | 9.790 | 10.17 | 14,333,315 | +0.03(+0.27%) |
Jan 19, 2010 | 10.10 | 10.32 | 10.06 | 10.14 | 7,469,899 | +0.02(+0.18%) |
Jan 15, 2010 | 10.31 | 10.12 | 10.12 | 10.12 | 7,016,957 | -0.16(-1.57%) |
Jan 14, 2010 | 10.32 | 10.40 | 10.20 | 10.28 | 5,314,099 | -0.06(-0.61%) |
Jan 13, 2010 | 10.16 | 10.45 | 10.10 | 10.35 | 6,462,092 | +0.18(+1.77%) |
Jan 12, 2010 | 10.20 | 10.39 | 10.10 | 10.17 | 6,867,696 | -0.12(-1.13%) |
Jan 11, 2010 | 10.19 | 10.38 | 10.08 | 10.28 | 6,672,008 | +0.12(+1.15%) |
Jan 08, 2010 | 10.36 | 10.45 | 10.08 | 10.17 | 8,798,071 | -0.23(-2.24%) |
Jan 07, 2010 | 10.22 | 10.53 | 10.11 | 10.40 | 11,205,223 | +0.15(+1.49%) |
Jan 06, 2010 | 10.55 | 10.58 | 10.21 | 10.25 | 11,727,602 | -0.31(-2.97%) |
Jan 05, 2010 | 10.10 | 10.58 | 10.05 | 10.56 | 14,882,698 | +0.53(+5.28%) |
Jan 04, 2010 | 10.23 | 10.28 | 9.952 | 10.03 | 10,725,926 | -0.22(-2.19%) |
Dec 31, 2009 | 10.21 | 10.26 | 10.26 | 10.26 | 6,469,459 | +0.04(+0.44%) |
Dec 30, 2009 | 10.22 | 10.23 | 10.10 | 10.21 | 4,692,021 | -0.04(-0.44%) |
Dec 29, 2009 | 10.32 | 10.33 | 10.17 | 10.26 | 4,869,416 | -0.02(-0.17%) |
Dec 28, 2009 | 10.17 | 10.41 | 10.12 | 10.27 | 5,336,868 | -0.09(-0.87%) |
Dec 24, 2009 | 10.43 | 10.51 | 10.25 | 10.36 | 2,590,435 | -0.05(-0.52%) |
Dec 23, 2009 | 10.31 | 10.46 | 10.16 | 10.42 | 6,876,476 | +0.14(+1.40%) |
Dec 22, 2009 | 10.17 | 10.57 | 10.17 | 10.27 | 10,162,920 | +0.13(+1.24%) |
Dec 21, 2009 | 10.08 | 10.22 | 10.04 | 10.15 | 9,613,358 | +0.06(+0.62%) |
Dec 18, 2009 | 10.13 | 10.17 | 9.862 | 10.09 | 12,433,942 | -0.04(-0.44%) |
Dec 17, 2009 | 9.943 | 10.22 | 9.916 | 10.13 | 17,249,248 | +0.31(+3.20%) |
Dec 16, 2009 | 9.656 | 10.08 | 9.656 | 9.817 | 11,080,188 | +0.17(+1.77%) |
Dec 15, 2009 | 9.700 | 9.835 | 9.584 | 9.647 | 9,497,527 | -0.14(-1.47%) |
Dec 14, 2009 | 9.665 | 9.808 | 9.611 | 9.790 | 12,417,565 | +0.01(+0.09%) |
Dec 11, 2009 | 9.207 | 9.844 | 9.198 | 9.781 | 16,111,392 | +0.61(+6.65%) |
Dec 10, 2009 | 9.198 | 9.332 | 9.153 | 9.171 | 9,726,389 | -0.01(-0.10%) |
Dec 09, 2009 | 9.045 | 9.189 | 8.920 | 9.180 | 10,528,599 | +0.12(+1.29%) |
Dec 08, 2009 | 9.099 | 9.252 | 8.938 | 9.063 | 10,967,811 | +0.00(+0.00%) |
Dec 07, 2009 | 8.974 | 9.090 | 8.902 | 9.063 | 11,889,467 | -0.12(-1.27%) |
Dec 04, 2009 | 8.624 | 9.216 | 8.624 | 9.180 | 36,794,684 | +0.65(+7.57%) |
Dec 03, 2009 | 8.516 | 8.583 | 8.345 | 8.534 | 9,583,811 | +0.09(+1.06%) |
Dec 02, 2009 | 8.408 | 8.525 | 8.301 | 8.444 | 12,217,700 | +0.05(+0.64%) |
Dec 01, 2009 | 8.309 | 8.426 | 8.166 | 8.390 | 12,499,107 | +0.13(+1.63%) |
Nov 30, 2009 | 8.166 | 8.309 | 7.986 | 8.256 | 12,448,214 | +0.19(+2.34%) |
Nov 27, 2009 | 7.924 | 8.139 | 7.861 | 8.067 | 4,105,569 | -0.10(-1.21%) |
Nov 25, 2009 | 8.094 | 8.238 | 7.995 | 8.166 | 6,169,473 | +0.14(+1.79%) |
Nov 24, 2009 | 8.166 | 8.211 | 7.915 | 8.022 | 7,067,842 | -0.18(-2.19%) |
Nov 23, 2009 | 8.166 | 8.274 | 8.166 | 8.202 | 6,759,908 | +0.13(+1.56%) |
Nov 20, 2009 | 7.960 | 8.166 | 7.933 | 8.076 | 6,184,752 | +0.08(+1.01%) |
Nov 19, 2009 | 8.094 | 8.112 | 7.906 | 7.995 | 4,862,061 | -0.14(-1.76%) |
Nov 18, 2009 | 8.238 | 8.309 | 8.094 | 8.139 | 6,461,085 | -0.08(-0.98%) |
Nov 17, 2009 | 8.363 | 8.381 | 8.220 | 8.220 | 7,765,582 | -0.15(-1.82%) |
Nov 16, 2009 | 8.283 | 8.570 | 8.274 | 8.372 | 10,467,798 | +0.15(+1.86%) |
Nov 13, 2009 | 8.278 | 8.435 | 8.193 | 8.220 | 10,214,078 | +0.10(+1.22%) |
Nov 12, 2009 | 8.444 | 8.444 | 8.112 | 8.121 | 13,304,276 | -0.34(-4.03%) |
Nov 11, 2009 | 8.058 | 8.525 | 8.058 | 8.462 | 17,353,752 | +0.43(+5.36%) |
Nov 10, 2009 | 8.085 | 8.112 | 7.852 | 8.031 | 7,302,405 | -0.10(-1.21%) |
Nov 09, 2009 | 7.879 | 8.148 | 7.807 | 8.130 | 10,905,487 | +0.37(+4.74%) |
Nov 06, 2009 | 7.511 | 7.789 | 7.444 | 7.762 | 15,537,189 | +0.31(+4.22%) |
Nov 05, 2009 | 7.412 | 7.583 | 7.394 | 7.448 | 9,373,999 | +0.09(+1.22%) |
Nov 04, 2009 | 7.457 | 7.592 | 7.313 | 7.358 | 9,267,453 | -0.07(-0.97%) |
Nov 03, 2009 | 7.349 | 7.560 | 7.269 | 7.430 | 7,979,472 | -0.01(-0.12%) |
Nov 02, 2009 | 7.574 | 7.619 | 7.331 | 7.439 | 12,559,051 | -0.10(-1.31%) |
Oct 30, 2009 | 7.574 | 7.690 | 7.439 | 7.538 | 13,689,508 | -0.06(-0.83%) |
Oct 29, 2009 | 7.654 | 7.726 | 7.583 | 7.601 | 9,313,278 | -0.02(-0.24%) |
Oct 28, 2009 | 7.816 | 7.816 | 7.601 | 7.619 | 13,249,220 | -0.14(-1.85%) |
Oct 27, 2009 | 7.888 | 7.977 | 7.708 | 7.762 | 10,077,275 | -0.13(-1.70%) |
Oct 26, 2009 | 7.986 | 8.148 | 7.852 | 7.897 | 10,973,920 | -0.04(-0.45%) |
Oct 23, 2009 | 7.977 | 8.004 | 7.897 | 7.933 | 12,515,181 | -0.10(-1.23%) |
Oct 22, 2009 | 8.013 | 8.157 | 7.843 | 8.031 | 11,068,216 | +0.09(+1.13%) |
Oct 21, 2009 | 8.283 | 8.354 | 7.933 | 7.942 | 13,728,580 | -0.37(-4.43%) |
Oct 20, 2009 | 8.220 | 8.318 | 8.202 | 8.309 | 7,752,793 | +0.06(+0.76%) |
Oct 19, 2009 | 8.085 | 8.283 | 8.049 | 8.247 | 10,827,593 | -0.05(-0.65%) |
Oct 16, 2009 | 8.453 | 8.498 | 8.229 | 8.301 | 12,415,455 | -0.20(-2.32%) |
Oct 15, 2009 | 8.947 | 8.974 | 8.399 | 8.498 | 16,660,197 | -0.51(-5.68%) |
Oct 14, 2009 | 8.695 | 9.063 | 8.633 | 9.009 | 13,923,922 | +0.41(+4.80%) |
Oct 13, 2009 | 8.561 | 8.650 | 8.390 | 8.597 | 5,349,550 | +0.04(+0.42%) |
Oct 12, 2009 | 8.592 | 8.722 | 8.525 | 8.561 | 7,084,747 | -0.06(-0.73%) |
Oct 09, 2009 | 8.713 | 8.731 | 8.247 | 8.624 | 9,041,669 | -0.10(-1.13%) |
Oct 08, 2009 | 8.345 | 8.731 | 8.292 | 8.722 | 12,912,696 | +0.47(+5.65%) |
Oct 07, 2009 | 8.309 | 8.363 | 8.184 | 8.256 | 7,668,844 | +0.04(+0.44%) |
Oct 06, 2009 | 8.175 | 8.336 | 8.076 | 8.220 | 8,710,240 | +0.07(+0.88%) |
Oct 05, 2009 | 7.843 | 8.238 | 7.645 | 8.148 | 12,100,321 | -0.11(-1.30%) |
Oct 02, 2009 | 7.906 | 8.345 | 7.888 | 8.256 | 9,977,143 | +0.19(+2.34%) |
Oct 01, 2009 | 8.570 | 8.570 | 8.049 | 8.067 | 10,442,460 | -0.55(-6.35%) |
Sep 30, 2009 | 8.668 | 8.731 | 8.471 | 8.615 | 7,825,430 | -0.05(-0.62%) |
Sep 29, 2009 | 8.794 | 8.938 | 8.633 | 8.668 | 6,815,571 | -0.16(-1.83%) |
Sep 28, 2009 | 8.731 | 8.848 | 8.659 | 8.830 | 7,957,144 | +0.17(+1.97%) |
Sep 25, 2009 | 8.498 | 8.722 | 8.489 | 8.659 | 8,409,807 | +0.14(+1.69%) |
Sep 24, 2009 | 8.713 | 8.776 | 8.507 | 8.516 | 11,506,771 | -0.17(-1.96%) |
Sep 23, 2009 | 8.821 | 8.866 | 8.606 | 8.686 | 12,738,827 | +0.16(+1.89%) |
Sep 22, 2009 | 8.830 | 8.902 | 8.507 | 8.525 | 8,836,462 | -0.24(-2.76%) |
Sep 21, 2009 | 8.624 | 8.830 | 8.489 | 8.767 | 8,297,065 | +0.08(+0.93%) |
Sep 18, 2009 | 8.839 | 8.848 | 8.565 | 8.686 | 10,106,118 | -0.38(-4.16%) |
Sep 17, 2009 | 8.920 | 9.090 | 8.543 | 9.063 | 13,251,868 | +0.14(+1.61%) |
Sep 16, 2009 | 8.839 | 9.153 | 8.668 | 8.920 | 13,076,155 | +0.22(+2.48%) |
Sep 15, 2009 | 8.534 | 8.848 | 8.417 | 8.704 | 7,147,640 | +0.14(+1.68%) |
Sep 14, 2009 | 8.202 | 8.561 | 8.121 | 8.561 | 6,328,365 | +0.18(+2.14%) |
Sep 11, 2009 | 8.363 | 8.516 | 8.301 | 8.381 | 10,937,850 | +0.08(+0.97%) |
Sep 10, 2009 | 7.879 | 8.301 | 7.861 | 8.301 | 8,792,722 | +0.39(+4.99%) |
Sep 09, 2009 | 7.744 | 7.924 | 7.636 | 7.906 | 7,046,738 | +0.14(+1.85%) |
Sep 08, 2009 | 7.798 | 7.843 | 7.628 | 7.762 | 6,053,931 | +0.04(+0.58%) |
Sep 04, 2009 | 7.547 | 7.726 | 7.295 | 7.717 | 8,147,004 | +0.17(+2.26%) |
Sep 03, 2009 | 7.340 | 7.565 | 7.224 | 7.547 | 11,009,771 | +0.25(+3.44%) |
Sep 02, 2009 | 7.125 | 7.331 | 7.053 | 7.295 | 11,869,616 | +0.10(+1.37%) |
Sep 01, 2009 | 7.340 | 7.475 | 7.098 | 7.197 | 11,934,559 | -0.14(-1.92%) |
Aug 31, 2009 | 7.601 | 7.645 | 7.331 | 7.338 | 9,347,719 | -0.30(-3.91%) |
Aug 28, 2009 | 7.610 | 7.726 | 7.556 | 7.636 | 6,957,276 | +0.05(+0.71%) |
Aug 27, 2009 | 7.762 | 7.771 | 7.448 | 7.583 | 7,583,398 | -0.13(-1.74%) |
Aug 26, 2009 | 7.780 | 7.879 | 7.672 | 7.717 | 8,491,572 | -0.07(-0.92%) |
Aug 25, 2009 | 7.636 | 7.861 | 7.636 | 7.789 | 10,968,594 | +0.19(+2.48%) |
Aug 24, 2009 | 7.870 | 7.969 | 7.592 | 7.601 | 13,788,827 | -0.19(-2.42%) |
Aug 21, 2009 | 7.672 | 7.915 | 7.672 | 7.789 | 17,214,868 | +0.17(+2.24%) |
Aug 20, 2009 | 7.583 | 7.681 | 7.556 | 7.619 | 8,980,477 | +0.03(+0.35%) |
Aug 19, 2009 | 7.645 | 7.726 | 7.466 | 7.592 | 14,672,425 | -0.32(-4.08%) |
Aug 18, 2009 | 7.843 | 7.977 | 7.798 | 7.915 | 15,118,443 | +0.07(+0.91%) |
Aug 17, 2009 | 8.031 | 8.031 | 7.762 | 7.843 | 12,082,984 | -0.31(-3.74%) |
Aug 14, 2009 | 8.166 | 8.175 | 7.915 | 8.148 | 15,851,614 | -0.14(-1.73%) |
Aug 13, 2009 | 8.085 | 8.309 | 7.960 | 8.292 | 8,715,871 | +0.21(+2.55%) |
Aug 12, 2009 | 8.004 | 8.202 | 7.960 | 8.085 | 7,791,259 | +0.09(+1.12%) |
Aug 11, 2009 | 7.995 | 8.112 | 7.861 | 7.995 | 8,435,306 | +0.04(+0.45%) |
Aug 10, 2009 | 8.157 | 8.184 | 7.924 | 7.960 | 7,960,214 | -0.22(-2.63%) |
Aug 07, 2009 | 8.283 | 8.381 | 8.121 | 8.175 | 9,956,697 | -0.04(-0.44%) |
Aug 06, 2009 | 8.112 | 8.247 | 7.870 | 8.211 | 11,388,455 | +0.11(+1.33%) |
Aug 05, 2009 | 7.771 | 8.148 | 7.690 | 8.103 | 11,913,640 | +0.34(+4.39%) |
Aug 04, 2009 | 7.484 | 7.852 | 7.448 | 7.762 | 14,053,039 | +0.27(+3.60%) |
Aug 03, 2009 | 7.161 | 7.520 | 7.044 | 7.493 | 15,500,127 | +0.45(+6.37%) |
Jul 31, 2009 | 6.946 | 7.080 | 6.883 | 7.044 | 8,507,619 | +0.11(+1.55%) |
Jul 30, 2009 | 6.963 | 7.080 | 6.865 | 6.937 | 9,371,570 | +0.05(+0.78%) |
Jul 29, 2009 | 6.676 | 6.919 | 6.649 | 6.883 | 8,363,231 | +0.14(+2.13%) |
Jul 28, 2009 | 6.622 | 6.802 | 6.587 | 6.739 | 6,969,886 | +0.09(+1.35%) |
Jul 27, 2009 | 6.614 | 6.694 | 6.515 | 6.649 | 8,854,361 | -0.04(-0.54%) |
Jul 24, 2009 | 6.308 | 6.775 | 6.308 | 6.685 | 15,023,555 | +0.29(+4.49%) |
Jul 23, 2009 | 6.201 | 6.398 | 6.075 | 6.398 | 9,811,756 | +0.19(+3.03%) |
Jul 22, 2009 | 6.192 | 6.506 | 6.111 | 6.210 | 15,270,209 | +0.04(+0.73%) |
Jul 21, 2009 | 6.596 | 6.596 | 5.932 | 6.165 | 20,511,306 | -0.39(-5.89%) |
Jul 20, 2009 | 6.317 | 6.569 | 6.281 | 6.551 | 9,384,310 | +0.25(+3.99%) |
Jul 17, 2009 | 6.308 | 6.362 | 6.210 | 6.299 | 5,271,849 | -0.04(-0.71%) |
Jul 16, 2009 | 6.326 | 6.362 | 6.147 | 6.344 | 6,172,676 | +0.00(+0.00%) |
Jul 15, 2009 | 6.192 | 6.362 | 6.084 | 6.344 | 6,161,790 | +0.22(+3.67%) |
Jul 14, 2009 | 6.102 | 6.183 | 6.030 | 6.120 | 8,350,722 | +0.02(+0.29%) |
Jul 13, 2009 | 6.021 | 6.111 | 6.003 | 6.102 | 9,068,343 | +0.19(+3.19%) |
Jul 10, 2009 | 5.788 | 5.967 | 5.770 | 5.914 | 7,357,736 | +0.08(+1.38%) |
Jul 09, 2009 | 5.958 | 6.003 | 5.797 | 5.833 | 9,410,795 | -0.10(-1.66%) |
Jul 08, 2009 | 5.842 | 6.012 | 5.788 | 5.932 | 14,572,674 | +0.12(+2.01%) |
Jul 07, 2009 | 5.914 | 5.923 | 5.770 | 5.815 | 8,907,505 | -0.11(-1.82%) |
Jul 06, 2009 | 5.806 | 5.958 | 5.770 | 5.923 | 10,376,179 | +0.09(+1.54%) |
Jul 02, 2009 | 5.878 | 5.914 | 5.743 | 5.833 | 12,372,302 | -0.27(-4.41%) |
Jul 01, 2009 | 6.057 | 6.228 | 6.048 | 6.102 | 8,106,338 | +0.06(+1.04%) |
Jun 30, 2009 | 5.985 | 6.048 | 5.806 | 6.039 | 9,508,095 | +0.05(+0.90%) |
Jun 29, 2009 | 5.923 | 6.039 | 5.833 | 5.985 | 4,640,797 | +0.10(+1.68%) |
Jun 26, 2009 | 5.923 | 6.003 | 5.761 | 5.887 | 10,669,016 | -0.05(-0.91%) |
Jun 25, 2009 | 5.824 | 5.940 | 5.806 | 5.940 | 7,423,229 | +0.28(+4.91%) |
Jun 24, 2009 | 5.662 | 5.743 | 5.582 | 5.662 | 9,258,402 | +0.05(+0.96%) |
Jun 23, 2009 | 5.698 | 5.734 | 5.510 | 5.608 | 10,819,756 | -0.10(-1.73%) |
Jun 22, 2009 | 5.878 | 5.905 | 5.698 | 5.707 | 6,420,153 | -0.25(-4.22%) |
Jun 19, 2009 | 6.003 | 6.021 | 5.878 | 5.958 | 7,738,491 | +0.00(+0.00%) |
Jun 18, 2009 | 5.994 | 6.012 | 5.815 | 5.958 | 9,963,773 | +0.02(+0.30%) |
Jun 17, 2009 | 5.797 | 6.030 | 5.734 | 5.940 | 12,799,120 | +0.17(+2.95%) |
Jun 16, 2009 | 5.833 | 5.940 | 5.743 | 5.770 | 6,615,894 | -0.04(-0.77%) |
Jun 15, 2009 | 5.887 | 5.887 | 5.743 | 5.815 | 8,840,200 | -0.12(-1.97%) |
Jun 12, 2009 | 5.949 | 6.039 | 5.860 | 5.932 | 9,982,545 | -0.03(-0.45%) |
Jun 11, 2009 | 5.967 | 6.111 | 5.878 | 5.958 | 9,897,512 | -0.01(-0.15%) |
Jun 10, 2009 | 6.111 | 6.147 | 5.896 | 5.967 | 8,777,887 | -0.14(-2.35%) |
Jun 09, 2009 | 6.129 | 6.201 | 6.012 | 6.111 | 7,606,092 | -0.01(-0.15%) |
Jun 08, 2009 | 6.147 | 6.174 | 6.084 | 6.120 | 5,709,510 | -0.06(-1.02%) |
Jun 05, 2009 | 6.273 | 6.290 | 6.093 | 6.183 | 11,507,876 | +0.03(+0.44%) |
Jun 04, 2009 | 6.281 | 6.290 | 6.111 | 6.156 | 9,913,693 | -0.10(-1.58%) |
Jun 03, 2009 | 6.273 | 6.335 | 6.156 | 6.255 | 9,114,218 | -0.06(-0.99%) |
Jun 02, 2009 | 6.192 | 6.479 | 6.174 | 6.317 | 14,036,277 | +0.14(+2.33%) |