Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 20.07 | 20.13 | 18.81 | 18.81 | 2,362,316 | -1.11(-5.57%) |
Apr 29, 2010 | 19.95 | 20.18 | 19.55 | 19.92 | 2,634,562 | +0.08(+0.38%) |
Apr 28, 2010 | 21.33 | 21.48 | 19.79 | 19.84 | 3,960,050 | -1.29(-6.08%) |
Apr 27, 2010 | 21.40 | 21.93 | 21.09 | 21.13 | 1,646,922 | -0.38(-1.77%) |
Apr 26, 2010 | 22.02 | 22.21 | 21.45 | 21.51 | 1,644,646 | -0.31(-1.42%) |
Apr 23, 2010 | 21.17 | 21.91 | 21.11 | 21.82 | 2,021,352 | +0.71(+3.34%) |
Apr 22, 2010 | 20.41 | 21.29 | 20.40 | 21.11 | 2,781,816 | +0.41(+1.98%) |
Apr 21, 2010 | 21.09 | 21.27 | 20.33 | 20.70 | 3,107,512 | -0.26(-1.22%) |
Apr 20, 2010 | 21.30 | 21.77 | 20.94 | 20.96 | 2,065,524 | -0.20(-0.97%) |
Apr 19, 2010 | 22.23 | 22.33 | 20.84 | 21.16 | 3,486,960 | -1.14(-5.13%) |
Apr 16, 2010 | 22.47 | 22.62 | 22.03 | 22.31 | 2,491,180 | -0.23(-1.00%) |
Apr 15, 2010 | 21.68 | 22.80 | 21.68 | 22.54 | 3,007,464 | +0.63(+2.88%) |
Apr 14, 2010 | 21.85 | 22.02 | 20.83 | 21.91 | 3,752,122 | +0.38(+1.77%) |
Apr 13, 2010 | 22.18 | 22.23 | 21.50 | 21.52 | 1,807,076 | -0.66(-2.97%) |
Apr 12, 2010 | 21.88 | 22.27 | 21.80 | 22.18 | 1,362,736 | +0.36(+1.63%) |
Apr 09, 2010 | 21.54 | 21.83 | 21.25 | 21.83 | 1,445,920 | +0.40(+1.87%) |
Apr 08, 2010 | 21.25 | 21.66 | 21.11 | 21.43 | 2,290,868 | +0.14(+0.66%) |
Apr 07, 2010 | 21.55 | 21.68 | 21.12 | 21.29 | 1,448,102 | -0.25(-1.16%) |
Apr 06, 2010 | 21.33 | 21.64 | 21.16 | 21.54 | 1,866,438 | +0.25(+1.20%) |
Apr 05, 2010 | 21.02 | 21.34 | 20.88 | 21.29 | 1,972,806 | +0.44(+2.11%) |
Apr 01, 2010 | 20.82 | 20.84 | 20.84 | 20.84 | 2,821,600 | +0.11(+0.51%) |
Mar 31, 2010 | 20.87 | 20.98 | 20.57 | 20.74 | 1,333,446 | -0.21(-1.00%) |
Mar 30, 2010 | 20.61 | 21.20 | 20.35 | 20.95 | 2,444,762 | +0.34(+1.65%) |
Mar 29, 2010 | 20.45 | 20.67 | 19.85 | 20.61 | 3,020,954 | +0.32(+1.60%) |
Mar 26, 2010 | 19.51 | 20.40 | 19.34 | 20.29 | 5,046,414 | +0.59(+2.97%) |
Mar 25, 2010 | 19.98 | 20.48 | 19.43 | 19.70 | 10,992,374 | +1.68(+9.29%) |
Mar 24, 2010 | 18.07 | 18.45 | 17.76 | 18.02 | 2,399,022 | -0.09(-0.50%) |
Mar 23, 2010 | 17.62 | 18.29 | 17.59 | 18.11 | 1,501,850 | +0.59(+3.40%) |
Mar 22, 2010 | 16.68 | 17.54 | 16.40 | 17.52 | 1,153,288 | +0.77(+4.60%) |
Mar 19, 2010 | 17.42 | 17.54 | 16.68 | 16.75 | 1,670,988 | -0.66(-3.82%) |
Mar 18, 2010 | 17.66 | 17.75 | 17.15 | 17.41 | 1,222,230 | -0.21(-1.19%) |
Mar 17, 2010 | 17.82 | 17.93 | 17.54 | 17.62 | 978,232 | -0.14(-0.79%) |
Mar 16, 2010 | 17.98 | 18.15 | 17.60 | 17.77 | 1,411,802 | -0.07(-0.39%) |
Mar 15, 2010 | 17.83 | 18.00 | 17.50 | 17.84 | 1,478,578 | +0.26(+1.45%) |
Mar 12, 2010 | 17.30 | 18.05 | 17.20 | 17.58 | 2,558,030 | +0.49(+2.90%) |
Mar 11, 2010 | 16.72 | 17.09 | 16.62 | 17.09 | 785,516 | +0.23(+1.36%) |
Mar 10, 2010 | 16.75 | 16.89 | 16.59 | 16.86 | 1,214,210 | +0.00(+0.03%) |
Mar 09, 2010 | 16.52 | 16.99 | 16.48 | 16.85 | 1,371,944 | +0.32(+1.94%) |
Mar 08, 2010 | 16.51 | 16.64 | 16.27 | 16.53 | 1,016,782 | +0.09(+0.55%) |
Mar 05, 2010 | 15.99 | 16.61 | 15.94 | 16.44 | 1,248,106 | +0.53(+3.30%) |
Mar 04, 2010 | 15.59 | 15.95 | 15.52 | 15.91 | 884,632 | +0.29(+1.89%) |
Mar 03, 2010 | 15.55 | 15.71 | 15.42 | 15.62 | 1,066,606 | +0.10(+0.65%) |
Mar 02, 2010 | 15.21 | 15.57 | 15.05 | 15.52 | 1,456,274 | +0.41(+2.70%) |
Mar 01, 2010 | 14.51 | 15.22 | 14.41 | 15.11 | 1,864,106 | +0.79(+5.48%) |
Feb 26, 2010 | 14.57 | 14.95 | 14.31 | 14.32 | 1,415,332 | -0.24(-1.61%) |
Feb 25, 2010 | 13.90 | 14.59 | 13.90 | 14.56 | 1,403,076 | +0.36(+2.54%) |
Feb 24, 2010 | 13.97 | 14.21 | 13.84 | 14.20 | 1,501,338 | +0.23(+1.68%) |
Feb 23, 2010 | 14.10 | 14.26 | 13.90 | 13.96 | 1,532,032 | -0.20(-1.38%) |
Feb 22, 2010 | 14.56 | 14.62 | 14.16 | 14.16 | 1,920,060 | -0.38(-2.65%) |
Feb 19, 2010 | 14.60 | 14.62 | 14.47 | 14.54 | 789,538 | -0.05(-0.34%) |
Feb 18, 2010 | 14.32 | 14.65 | 14.18 | 14.60 | 1,029,406 | +0.23(+1.57%) |
Feb 17, 2010 | 14.46 | 14.54 | 14.22 | 14.37 | 1,036,818 | -0.05(-0.35%) |
Feb 16, 2010 | 14.28 | 14.46 | 14.19 | 14.42 | 768,366 | +0.24(+1.73%) |
Feb 12, 2010 | 13.80 | 14.18 | 14.18 | 14.18 | 1,474,000 | +0.21(+1.54%) |
Feb 11, 2010 | 13.52 | 14.06 | 13.46 | 13.96 | 743,670 | +0.36(+2.61%) |
Feb 10, 2010 | 13.71 | 13.83 | 13.50 | 13.61 | 774,604 | -0.14(-1.02%) |
Feb 09, 2010 | 13.49 | 13.84 | 13.45 | 13.74 | 1,399,528 | +0.46(+3.46%) |
Feb 08, 2010 | 13.11 | 13.45 | 13.11 | 13.29 | 1,699,342 | +0.15(+1.14%) |
Feb 05, 2010 | 13.60 | 13.62 | 12.88 | 13.13 | 4,177,050 | -0.49(-3.60%) |
Feb 04, 2010 | 14.31 | 14.35 | 13.60 | 13.62 | 1,721,062 | -0.86(-5.90%) |
Feb 03, 2010 | 14.45 | 14.59 | 14.26 | 14.48 | 849,928 | -0.12(-0.82%) |
Feb 02, 2010 | 14.15 | 14.63 | 14.12 | 14.60 | 1,672,650 | +0.42(+3.00%) |
Feb 01, 2010 | 14.15 | 14.32 | 14.10 | 14.18 | 826,000 | +0.06(+0.39%) |
Jan 29, 2010 | 14.21 | 14.56 | 13.99 | 14.12 | 1,494,008 | -0.06(-0.39%) |
Jan 28, 2010 | 14.64 | 14.73 | 14.02 | 14.18 | 1,748,044 | -0.36(-2.48%) |
Jan 27, 2010 | 14.41 | 14.64 | 14.31 | 14.54 | 948,006 | +0.03(+0.17%) |
Jan 26, 2010 | 14.52 | 14.64 | 14.38 | 14.51 | 1,044,346 | -0.02(-0.14%) |
Jan 25, 2010 | 15.13 | 15.30 | 14.30 | 14.53 | 1,816,190 | -0.49(-3.26%) |
Jan 22, 2010 | 15.55 | 15.57 | 14.86 | 15.02 | 2,519,854 | -0.72(-4.60%) |
Jan 21, 2010 | 15.77 | 15.96 | 15.59 | 15.74 | 2,802,960 | -0.02(-0.13%) |
Jan 20, 2010 | 15.55 | 15.81 | 15.32 | 15.77 | 1,266,698 | -0.07(-0.44%) |
Jan 19, 2010 | 15.53 | 15.84 | 15.26 | 15.84 | 1,196,136 | +0.27(+1.70%) |
Jan 15, 2010 | 15.98 | 15.57 | 15.57 | 15.57 | 2,981,200 | -0.36(-2.26%) |
Jan 14, 2010 | 16.16 | 16.27 | 15.91 | 15.93 | 898,562 | -0.23(-1.42%) |
Jan 13, 2010 | 15.82 | 16.20 | 15.69 | 16.16 | 1,500,620 | +0.48(+3.09%) |
Jan 12, 2010 | 15.75 | 15.90 | 15.53 | 15.68 | 947,086 | -0.23(-1.45%) |
Jan 11, 2010 | 16.20 | 16.20 | 15.75 | 15.90 | 1,054,396 | -0.23(-1.43%) |
Jan 08, 2010 | 16.12 | 16.32 | 15.89 | 16.14 | 634,452 | -0.02(-0.12%) |
Jan 07, 2010 | 16.25 | 16.48 | 15.89 | 16.16 | 954,216 | -0.09(-0.58%) |
Jan 06, 2010 | 15.93 | 16.32 | 15.85 | 16.25 | 1,906,054 | +0.34(+2.10%) |
Jan 05, 2010 | 15.49 | 15.93 | 15.45 | 15.91 | 1,268,462 | +0.46(+2.98%) |
Jan 04, 2010 | 15.44 | 15.77 | 15.29 | 15.46 | 1,663,142 | +0.40(+2.69%) |
Dec 31, 2009 | 15.10 | 15.05 | 15.05 | 15.05 | 1,578,400 | -0.05(-0.33%) |
Dec 30, 2009 | 15.40 | 15.54 | 15.00 | 15.10 | 1,032,952 | -0.32(-2.08%) |
Dec 29, 2009 | 15.09 | 15.60 | 15.09 | 15.42 | 1,245,738 | +0.38(+2.49%) |
Dec 28, 2009 | 15.29 | 15.50 | 14.91 | 15.04 | 1,072,898 | -0.07(-0.50%) |
Dec 24, 2009 | 15.12 | 15.30 | 15.05 | 15.12 | 510,606 | +0.04(+0.30%) |
Dec 23, 2009 | 15.21 | 15.25 | 14.72 | 15.07 | 1,738,432 | +0.04(+0.27%) |
Dec 22, 2009 | 14.32 | 15.10 | 14.31 | 15.04 | 3,885,216 | +0.88(+6.22%) |
Dec 21, 2009 | 13.79 | 14.35 | 13.72 | 14.15 | 1,262,756 | +0.40(+2.95%) |
Dec 18, 2009 | 13.75 | 13.82 | 13.42 | 13.75 | 1,198,222 | +0.08(+0.59%) |
Dec 17, 2009 | 13.88 | 13.92 | 13.44 | 13.67 | 732,388 | -0.29(-2.08%) |
Dec 16, 2009 | 14.05 | 14.12 | 13.85 | 13.96 | 842,894 | +0.09(+0.65%) |
Dec 15, 2009 | 13.74 | 14.13 | 13.61 | 13.87 | 828,754 | +0.01(+0.07%) |
Dec 14, 2009 | 13.74 | 13.93 | 13.38 | 13.86 | 1,262,006 | +0.27(+2.02%) |
Dec 11, 2009 | 13.42 | 13.72 | 13.30 | 13.59 | 1,720,988 | +0.22(+1.65%) |
Dec 10, 2009 | 14.07 | 14.30 | 13.08 | 13.37 | 5,160,906 | -0.47(-3.40%) |
Dec 09, 2009 | 13.41 | 13.99 | 13.22 | 13.84 | 3,604,810 | +0.43(+3.21%) |
Dec 08, 2009 | 13.48 | 13.63 | 13.36 | 13.40 | 1,040,220 | -0.26(-1.90%) |
Dec 07, 2009 | 13.47 | 13.74 | 13.47 | 13.66 | 1,267,618 | +0.15(+1.11%) |
Dec 04, 2009 | 13.30 | 13.59 | 13.00 | 13.52 | 1,329,998 | +0.55(+4.28%) |
Dec 03, 2009 | 13.38 | 13.38 | 12.96 | 12.96 | 1,378,122 | -0.32(-2.41%) |
Dec 02, 2009 | 13.37 | 13.68 | 13.24 | 13.28 | 793,316 | -0.10(-0.75%) |
Dec 01, 2009 | 13.10 | 13.62 | 13.10 | 13.38 | 829,260 | +0.29(+2.25%) |
Nov 30, 2009 | 13.15 | 13.21 | 12.73 | 13.09 | 935,634 | -0.13(-0.98%) |
Nov 27, 2009 | 12.95 | 13.51 | 12.95 | 13.21 | 359,988 | -0.29(-2.15%) |
Nov 25, 2009 | 13.37 | 13.63 | 13.26 | 13.51 | 625,044 | +0.30(+2.27%) |
Nov 24, 2009 | 13.29 | 13.29 | 12.91 | 13.21 | 695,146 | -0.05(-0.41%) |
Nov 23, 2009 | 13.41 | 13.73 | 13.21 | 13.26 | 1,093,520 | +0.03(+0.23%) |
Nov 20, 2009 | 13.35 | 13.54 | 13.07 | 13.23 | 1,038,638 | -0.25(-1.85%) |
Nov 19, 2009 | 13.66 | 13.71 | 13.25 | 13.48 | 990,280 | -0.37(-2.67%) |
Nov 18, 2009 | 13.82 | 14.14 | 13.68 | 13.85 | 421,506 | -0.01(-0.07%) |
Nov 17, 2009 | 14.07 | 14.14 | 13.76 | 13.86 | 687,044 | -0.30(-2.15%) |
Nov 16, 2009 | 13.70 | 14.36 | 13.63 | 14.16 | 1,222,874 | +0.60(+4.46%) |
Nov 13, 2009 | 13.42 | 13.85 | 13.22 | 13.56 | 1,082,208 | +0.18(+1.31%) |
Nov 12, 2009 | 13.76 | 13.87 | 13.20 | 13.38 | 967,210 | -0.45(-3.22%) |
Nov 11, 2009 | 13.79 | 14.09 | 13.62 | 13.83 | 1,022,648 | +0.25(+1.84%) |
Nov 10, 2009 | 13.59 | 13.88 | 13.47 | 13.58 | 815,430 | -0.06(-0.44%) |
Nov 09, 2009 | 13.12 | 13.68 | 13.12 | 13.64 | 1,395,752 | +0.70(+5.41%) |
Nov 06, 2009 | 12.75 | 13.05 | 12.56 | 12.94 | 684,762 | +0.05(+0.39%) |
Nov 05, 2009 | 12.55 | 13.11 | 12.46 | 12.89 | 1,746,672 | +0.53(+4.25%) |
Nov 04, 2009 | 12.71 | 12.97 | 12.34 | 12.37 | 890,382 | -0.21(-1.63%) |
Nov 03, 2009 | 12.24 | 12.62 | 12.12 | 12.57 | 628,538 | +0.22(+1.82%) |
Nov 02, 2009 | 12.66 | 12.75 | 12.11 | 12.35 | 1,126,586 | -0.21(-1.71%) |
Oct 30, 2009 | 13.03 | 13.14 | 12.29 | 12.56 | 1,489,592 | -0.56(-4.27%) |
Oct 29, 2009 | 12.70 | 13.38 | 12.68 | 13.12 | 1,645,842 | +0.56(+4.50%) |
Oct 28, 2009 | 13.90 | 13.94 | 12.45 | 12.55 | 4,133,954 | -1.39(-10.00%) |
Oct 27, 2009 | 13.42 | 14.43 | 13.34 | 13.95 | 6,623,276 | +1.09(+8.52%) |
Oct 26, 2009 | 12.73 | 13.10 | 12.73 | 12.86 | 1,902,992 | +0.19(+1.50%) |
Oct 23, 2009 | 12.73 | 12.99 | 12.60 | 12.66 | 1,429,656 | -0.20(-1.52%) |
Oct 22, 2009 | 12.63 | 12.98 | 12.40 | 12.86 | 1,850,518 | +0.31(+2.51%) |
Oct 21, 2009 | 12.77 | 13.16 | 12.50 | 12.54 | 1,830,140 | -0.22(-1.76%) |
Oct 20, 2009 | 12.62 | 12.85 | 12.52 | 12.77 | 1,330,372 | -0.04(-0.31%) |
Oct 19, 2009 | 12.87 | 13.24 | 12.70 | 12.81 | 1,049,514 | +0.04(+0.35%) |
Oct 16, 2009 | 12.91 | 12.95 | 12.55 | 12.77 | 794,274 | -0.24(-1.88%) |
Oct 15, 2009 | 12.71 | 13.06 | 12.52 | 13.01 | 774,616 | +0.23(+1.84%) |
Oct 14, 2009 | 12.63 | 12.80 | 12.49 | 12.78 | 550,348 | +0.38(+3.07%) |
Oct 13, 2009 | 12.41 | 12.62 | 12.18 | 12.39 | 637,172 | +0.02(+0.16%) |
Oct 12, 2009 | 12.48 | 12.65 | 12.26 | 12.38 | 523,072 | +0.21(+1.73%) |
Oct 09, 2009 | 12.13 | 12.28 | 11.90 | 12.16 | 419,742 | -0.01(-0.08%) |
Oct 08, 2009 | 11.97 | 12.21 | 11.93 | 12.18 | 723,220 | +0.33(+2.74%) |
Oct 07, 2009 | 11.62 | 11.93 | 11.40 | 11.85 | 647,040 | +0.14(+1.20%) |
Oct 06, 2009 | 11.43 | 11.72 | 11.24 | 11.71 | 913,362 | +0.41(+3.58%) |
Oct 05, 2009 | 10.86 | 11.44 | 10.86 | 11.30 | 747,536 | +0.49(+4.53%) |
Oct 02, 2009 | 10.53 | 11.00 | 10.50 | 10.81 | 941,312 | +0.13(+1.26%) |
Oct 01, 2009 | 11.30 | 11.31 | 10.68 | 10.68 | 1,338,424 | -0.70(-6.11%) |
Sep 30, 2009 | 11.63 | 11.78 | 11.26 | 11.38 | 1,072,476 | -0.21(-1.86%) |
Sep 29, 2009 | 11.77 | 12.22 | 11.51 | 11.59 | 752,292 | -0.18(-1.53%) |
Sep 28, 2009 | 11.09 | 11.82 | 11.07 | 11.77 | 951,564 | +0.80(+7.34%) |
Sep 25, 2009 | 11.21 | 11.37 | 10.91 | 10.96 | 1,154,184 | -0.32(-2.84%) |
Sep 24, 2009 | 11.89 | 12.03 | 11.28 | 11.29 | 1,040,348 | -0.48(-4.12%) |
Sep 23, 2009 | 12.02 | 12.14 | 11.74 | 11.77 | 742,864 | -0.23(-1.92%) |
Sep 22, 2009 | 12.19 | 12.32 | 11.98 | 12.00 | 1,123,020 | -0.06(-0.50%) |
Sep 21, 2009 | 12.18 | 12.27 | 11.82 | 12.06 | 1,041,260 | -0.16(-1.31%) |
Sep 18, 2009 | 12.13 | 12.35 | 12.01 | 12.22 | 1,082,464 | +0.13(+1.12%) |
Sep 17, 2009 | 12.26 | 12.57 | 12.02 | 12.09 | 784,772 | -0.16(-1.35%) |
Sep 16, 2009 | 12.04 | 12.28 | 11.91 | 12.25 | 1,076,648 | +0.29(+2.42%) |
Sep 15, 2009 | 11.72 | 11.97 | 11.72 | 11.96 | 1,462,692 | +0.21(+1.79%) |
Sep 14, 2009 | 11.43 | 11.75 | 11.29 | 11.75 | 1,120,720 | +0.19(+1.60%) |
Sep 11, 2009 | 11.15 | 11.57 | 10.84 | 11.56 | 2,216,204 | +0.68(+6.30%) |
Sep 10, 2009 | 11.24 | 11.50 | 10.84 | 10.88 | 2,821,376 | +0.08(+0.69%) |
Sep 09, 2009 | 10.54 | 11.03 | 10.36 | 10.80 | 1,492,930 | +0.34(+3.30%) |
Sep 08, 2009 | 10.05 | 10.50 | 10.05 | 10.46 | 1,160,420 | +0.48(+4.76%) |
Sep 04, 2009 | 9.855 | 10.00 | 9.710 | 9.985 | 529,964 | +0.09(+0.91%) |
Sep 03, 2009 | 9.620 | 9.900 | 9.500 | 9.895 | 451,552 | +0.31(+3.29%) |
Sep 02, 2009 | 9.725 | 9.955 | 9.400 | 9.580 | 1,016,234 | -0.23(-2.34%) |
Sep 01, 2009 | 9.930 | 10.44 | 9.735 | 9.810 | 2,145,478 | -0.22(-2.19%) |
Aug 31, 2009 | 9.910 | 10.09 | 9.730 | 10.03 | 867,636 | +0.01(+0.15%) |
Aug 28, 2009 | 10.16 | 10.25 | 9.965 | 10.02 | 429,898 | -0.02(-0.20%) |
Aug 27, 2009 | 9.925 | 10.17 | 9.645 | 10.04 | 1,083,544 | +0.04(+0.35%) |
Aug 26, 2009 | 10.01 | 10.47 | 9.755 | 10.00 | 1,342,912 | -0.03(-0.30%) |
Aug 25, 2009 | 9.860 | 10.11 | 9.740 | 10.03 | 850,696 | +0.20(+2.03%) |
Aug 24, 2009 | 9.980 | 10.12 | 9.650 | 9.830 | 1,265,024 | -0.10(-0.96%) |
Aug 21, 2009 | 9.885 | 9.965 | 9.665 | 9.925 | 1,340,808 | +0.21(+2.21%) |
Aug 20, 2009 | 9.830 | 10.00 | 9.680 | 9.710 | 1,279,414 | +0.26(+2.75%) |
Aug 19, 2009 | 9.180 | 9.565 | 9.055 | 9.450 | 843,036 | +0.10(+1.12%) |
Aug 18, 2009 | 9.415 | 9.570 | 9.130 | 9.345 | 2,035,396 | -0.02(-0.21%) |
Aug 17, 2009 | 9.750 | 9.750 | 9.300 | 9.365 | 1,786,398 | -0.64(-6.44%) |
Aug 14, 2009 | 10.23 | 10.40 | 9.765 | 10.01 | 1,696,940 | -0.22(-2.15%) |
Aug 13, 2009 | 10.22 | 10.65 | 10.10 | 10.23 | 1,408,850 | -0.09(-0.92%) |
Aug 12, 2009 | 9.845 | 10.51 | 9.765 | 10.32 | 1,977,852 | +0.45(+4.56%) |
Aug 11, 2009 | 10.01 | 10.05 | 9.750 | 9.875 | 1,174,512 | +0.01(+0.10%) |
Aug 10, 2009 | 9.870 | 10.02 | 9.580 | 9.865 | 1,848,686 | +0.03(+0.25%) |
Aug 07, 2009 | 9.425 | 10.02 | 9.255 | 9.840 | 2,067,404 | +0.55(+5.98%) |
Aug 06, 2009 | 9.385 | 9.435 | 9.090 | 9.285 | 1,020,456 | -0.10(-1.07%) |
Aug 05, 2009 | 9.700 | 9.715 | 9.165 | 9.385 | 1,177,928 | -0.34(-3.45%) |
Aug 04, 2009 | 9.300 | 9.860 | 9.105 | 9.720 | 2,107,346 | +0.37(+3.96%) |
Aug 03, 2009 | 9.060 | 9.390 | 8.920 | 9.350 | 1,353,312 | +0.49(+5.53%) |
Jul 31, 2009 | 8.580 | 8.870 | 8.545 | 8.860 | 900,210 | +0.26(+3.08%) |
Jul 30, 2009 | 8.670 | 8.810 | 8.520 | 8.595 | 960,260 | +0.08(+0.94%) |
Jul 29, 2009 | 8.460 | 8.705 | 8.410 | 8.515 | 811,772 | -0.04(-0.47%) |
Jul 28, 2009 | 8.645 | 8.745 | 8.340 | 8.555 | 1,623,136 | -0.19(-2.17%) |
Jul 27, 2009 | 8.550 | 8.750 | 8.455 | 8.745 | 1,451,070 | +0.19(+2.28%) |
Jul 24, 2009 | 8.530 | 8.555 | 8.270 | 8.550 | 1,791,196 | +0.11(+1.30%) |
Jul 23, 2009 | 8.085 | 8.485 | 8.000 | 8.440 | 2,519,468 | +0.26(+3.18%) |
Jul 22, 2009 | 7.395 | 8.470 | 7.260 | 8.180 | 4,906,326 | +0.79(+10.62%) |
Jul 21, 2009 | 7.595 | 7.605 | 7.240 | 7.395 | 1,715,228 | -0.14(-1.79%) |
Jul 20, 2009 | 7.285 | 7.605 | 7.285 | 7.530 | 2,069,172 | +0.35(+4.87%) |
Jul 17, 2009 | 7.255 | 7.395 | 7.115 | 7.180 | 1,682,310 | -0.07(-0.90%) |
Jul 16, 2009 | 6.765 | 7.280 | 6.600 | 7.245 | 3,340,146 | +0.46(+6.78%) |
Jul 15, 2009 | 6.575 | 6.870 | 6.545 | 6.785 | 2,177,318 | +0.35(+5.44%) |
Jul 14, 2009 | 6.310 | 6.465 | 6.235 | 6.435 | 1,306,080 | +0.14(+2.22%) |
Jul 13, 2009 | 6.005 | 6.360 | 5.840 | 6.295 | 1,477,482 | +0.38(+6.51%) |
Jul 10, 2009 | 5.740 | 5.939 | 5.735 | 5.910 | 761,680 | +0.11(+1.90%) |
Jul 09, 2009 | 5.870 | 6.085 | 5.780 | 5.800 | 678,856 | -0.04(-0.60%) |
Jul 08, 2009 | 6.000 | 6.135 | 5.605 | 5.835 | 2,196,218 | -0.14(-2.34%) |
Jul 07, 2009 | 6.060 | 6.145 | 5.935 | 5.975 | 1,308,394 | -0.10(-1.65%) |
Jul 06, 2009 | 6.080 | 6.150 | 5.940 | 6.075 | 2,136,548 | -0.05(-0.90%) |
Jul 02, 2009 | 6.525 | 6.530 | 6.050 | 6.130 | 2,181,420 | -0.41(-6.20%) |
Jul 01, 2009 | 6.620 | 6.620 | 6.395 | 6.535 | 1,511,380 | +0.02(+0.31%) |
Jun 30, 2009 | 6.600 | 6.645 | 6.450 | 6.515 | 1,391,262 | -0.10(-1.51%) |
Jun 29, 2009 | 6.710 | 6.720 | 6.493 | 6.615 | 1,346,692 | -0.09(-1.34%) |
Jun 26, 2009 | 6.400 | 6.765 | 6.400 | 6.705 | 9,188,092 | +0.33(+5.18%) |
Jun 25, 2009 | 6.270 | 6.390 | 6.070 | 6.375 | 2,041,166 | +0.20(+3.16%) |
Jun 24, 2009 | 6.100 | 6.275 | 6.100 | 6.180 | 1,469,794 | +0.08(+1.39%) |
Jun 23, 2009 | 6.335 | 6.454 | 6.050 | 6.095 | 1,446,636 | -0.24(-3.79%) |
Jun 22, 2009 | 6.600 | 6.600 | 6.315 | 6.335 | 2,738,882 | -0.38(-5.59%) |
Jun 19, 2009 | 6.755 | 6.985 | 6.650 | 6.710 | 3,182,544 | +0.09(+1.44%) |
Jun 18, 2009 | 6.580 | 6.750 | 6.380 | 6.615 | 2,763,998 | +0.04(+0.68%) |
Jun 17, 2009 | 6.545 | 6.715 | 6.170 | 6.570 | 3,144,888 | +0.08(+1.15%) |
Jun 16, 2009 | 6.900 | 6.995 | 6.405 | 6.495 | 1,800,842 | -0.42(-6.07%) |
Jun 15, 2009 | 7.015 | 7.035 | 6.700 | 6.915 | 2,027,634 | -0.20(-2.81%) |
Jun 12, 2009 | 7.085 | 7.145 | 6.815 | 7.115 | 4,393,882 | +0.45(+6.67%) |
Jun 11, 2009 | 6.920 | 7.375 | 6.510 | 6.670 | 9,788,382 | -0.94(-12.35%) |
Jun 10, 2009 | 7.345 | 7.700 | 7.345 | 7.610 | 2,975,544 | +0.37(+5.11%) |
Jun 09, 2009 | 6.925 | 7.340 | 6.925 | 7.240 | 1,613,444 | +0.36(+5.16%) |
Jun 08, 2009 | 6.850 | 6.978 | 6.735 | 6.885 | 1,932,700 | -0.10(-1.43%) |
Jun 05, 2009 | 7.120 | 7.175 | 6.750 | 6.985 | 1,208,210 | -0.05(-0.78%) |
Jun 04, 2009 | 6.830 | 7.115 | 6.685 | 7.040 | 1,153,906 | +0.34(+5.07%) |
Jun 03, 2009 | 6.900 | 6.955 | 6.545 | 6.700 | 1,491,628 | -0.33(-4.69%) |
Jun 02, 2009 | 7.075 | 7.230 | 6.875 | 7.030 | 947,464 | -0.18(-2.50%) |
Jun 01, 2009 | 6.510 | 7.390 | 6.510 | 7.210 | 4,369,960 | +0.89(+14.17%) |
May 29, 2009 | 6.110 | 6.315 | 6.080 | 6.315 | 1,954,700 | +0.32(+5.34%) |
May 28, 2009 | 6.190 | 6.280 | 5.865 | 5.995 | 1,330,950 | -0.14(-2.36%) |
May 27, 2009 | 6.125 | 6.340 | 6.110 | 6.140 | 2,170,490 | +0.14(+2.33%) |
May 26, 2009 | 5.610 | 6.035 | 5.610 | 6.000 | 1,641,010 | +0.35(+6.24%) |
May 22, 2009 | 5.750 | 5.965 | 5.620 | 5.647 | 649,264 | -0.04(-0.75%) |
May 21, 2009 | 5.975 | 6.000 | 5.535 | 5.690 | 4,495,648 | -0.32(-5.40%) |
May 20, 2009 | 6.490 | 6.490 | 5.950 | 6.015 | 2,326,582 | -0.41(-6.31%) |
May 19, 2009 | 6.495 | 6.600 | 6.354 | 6.420 | 1,858,088 | -0.03(-0.39%) |
May 18, 2009 | 6.145 | 6.445 | 6.080 | 6.445 | 918,682 | +0.37(+6.09%) |
May 15, 2009 | 6.300 | 6.355 | 6.005 | 6.075 | 1,085,350 | -0.16(-2.57%) |
May 14, 2009 | 5.990 | 6.490 | 5.875 | 6.235 | 1,192,394 | +0.35(+5.86%) |
May 13, 2009 | 6.125 | 6.220 | 5.880 | 5.890 | 1,881,020 | -0.40(-6.28%) |
May 12, 2009 | 6.900 | 7.000 | 6.170 | 6.285 | 2,265,758 | -0.58(-8.38%) |
May 11, 2009 | 7.225 | 7.237 | 6.840 | 6.860 | 1,102,532 | -0.54(-7.30%) |
May 08, 2009 | 7.280 | 7.460 | 7.200 | 7.400 | 950,224 | +0.23(+3.14%) |
May 07, 2009 | 7.630 | 7.820 | 7.125 | 7.175 | 1,388,232 | -0.41(-5.41%) |
May 06, 2009 | 7.565 | 7.685 | 7.302 | 7.585 | 1,000,094 | +0.08(+1.13%) |
May 05, 2009 | 7.400 | 7.605 | 7.335 | 7.500 | 1,709,926 | +0.04(+0.47%) |
May 04, 2009 | 7.380 | 7.475 | 7.015 | 7.465 | 1,668,580 | +0.44(+6.26%) |