Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.990 | 7.010 | 6.790 | 6.860 | 35,477,704 | -0.13(-1.86%) |
Apr 29, 2010 | 7.510 | 7.510 | 6.930 | 6.990 | 80,636,272 | -0.61(-8.03%) |
Apr 28, 2010 | 7.590 | 7.720 | 7.500 | 7.600 | 22,377,646 | +0.06(+0.80%) |
Apr 27, 2010 | 7.560 | 7.640 | 7.480 | 7.540 | 2,570 | -0.05(-0.66%) |
Apr 26, 2010 | 7.540 | 7.650 | 7.430 | 7.590 | 23,193,252 | +0.01(+0.13%) |
Apr 23, 2010 | 7.300 | 7.680 | 7.300 | 7.580 | 36,930,720 | +0.25(+3.41%) |
Apr 22, 2010 | 7.040 | 7.380 | 7.000 | 7.330 | 35,796,588 | +0.25(+3.53%) |
Apr 21, 2010 | 7.060 | 7.200 | 7.010 | 7.080 | 5,200 | -0.01(-0.14%) |
Apr 20, 2010 | 6.980 | 7.120 | 6.920 | 7.090 | 800 | +0.03(+0.42%) |
Apr 19, 2010 | 7.170 | 7.250 | 6.950 | 7.060 | 28,619,152 | -0.12(-1.67%) |
Apr 16, 2010 | 7.170 | 7.300 | 7.100 | 7.180 | 27,476,988 | +0.03(+0.42%) |
Apr 15, 2010 | 7.460 | 7.515 | 7.080 | 7.150 | 39,018,744 | -0.32(-4.28%) |
Apr 14, 2010 | 7.440 | 7.600 | 7.410 | 7.470 | 24,164,700 | +0.09(+1.22%) |
Apr 13, 2010 | 7.180 | 7.430 | 7.040 | 7.380 | 28,820,008 | +0.23(+3.22%) |
Apr 12, 2010 | 7.250 | 7.450 | 7.020 | 7.150 | 43,098,496 | -0.13(-1.79%) |
Apr 09, 2010 | 7.070 | 7.320 | 7.060 | 7.280 | 25,516,972 | +0.28(+4.00%) |
Apr 08, 2010 | 7.090 | 7.310 | 6.890 | 7.000 | 41,238,004 | -0.16(-2.23%) |
Apr 07, 2010 | 7.310 | 7.390 | 7.160 | 7.160 | 26,033,744 | -0.19(-2.59%) |
Apr 06, 2010 | 7.560 | 7.650 | 7.260 | 7.350 | 38,744,880 | -0.31(-4.05%) |
Apr 05, 2010 | 7.270 | 7.660 | 7.230 | 7.660 | 34,148,648 | +0.37(+5.08%) |
Apr 01, 2010 | 7.290 | 7.290 | 7.290 | 0 | +0.38(+5.50%) | |
Mar 31, 2010 | 7.130 | 7.160 | 6.900 | 6.910 | 27,412,300 | -0.19(-2.68%) |
Mar 30, 2010 | 6.900 | 7.130 | 6.890 | 7.100 | 22,061,438 | +0.07(+1.00%) |
Mar 29, 2010 | 7.090 | 7.190 | 6.980 | 7.030 | 29,894,278 | +0.03(+0.43%) |
Mar 26, 2010 | 7.160 | 7.245 | 7.000 | 7.000 | 21,367,880 | -0.16(-2.23%) |
Mar 25, 2010 | 7.300 | 7.310 | 7.110 | 7.160 | 34,493,544 | -0.22(-2.98%) |
Mar 24, 2010 | 7.380 | 7.480 | 7.370 | 7.380 | 13,363,038 | -0.10(-1.34%) |
Mar 23, 2010 | 7.400 | 7.708 | 7.370 | 7.480 | 18,285,740 | +0.09(+1.22%) |
Mar 22, 2010 | 7.350 | 7.540 | 7.340 | 7.390 | 19,169,620 | -0.13(-1.73%) |
Mar 19, 2010 | 7.400 | 7.550 | 7.380 | 7.520 | 22,668,262 | +0.13(+1.76%) |
Mar 18, 2010 | 7.750 | 7.757 | 7.350 | 7.390 | 49,087,344 | -0.38(-4.89%) |
Mar 17, 2010 | 7.820 | 7.830 | 7.770 | 7.770 | 24,014,404 | -0.13(-1.65%) |
Mar 16, 2010 | 7.930 | 7.930 | 7.850 | 7.900 | 21,888,144 | -0.08(-1.00%) |
Mar 15, 2010 | 7.962 | 8.030 | 7.940 | 7.980 | 25,109,142 | +0.01(+0.13%) |
Mar 12, 2010 | 8.090 | 8.100 | 7.950 | 7.970 | 22,875,588 | -0.09(-1.12%) |
Mar 11, 2010 | 8.190 | 8.280 | 8.030 | 8.060 | 28,443,936 | -0.27(-3.24%) |
Mar 10, 2010 | 8.110 | 8.330 | 8.090 | 8.330 | 20,460,744 | +0.14(+1.71%) |
Mar 09, 2010 | 8.300 | 8.330 | 8.130 | 8.190 | 14,302,915 | -0.02(-0.24%) |
Mar 08, 2010 | 8.170 | 8.270 | 8.110 | 8.210 | 22,377,988 | -0.14(-1.68%) |
Mar 05, 2010 | 8.350 | 8.370 | 8.290 | 8.350 | 18,652,576 | +0.02(+0.24%) |
Mar 04, 2010 | 8.660 | 8.680 | 8.280 | 8.330 | 30,534,360 | -0.32(-3.70%) |
Mar 03, 2010 | 8.590 | 8.695 | 8.580 | 8.650 | 11,377,439 | +0.07(+0.82%) |
Mar 02, 2010 | 8.600 | 8.630 | 8.460 | 8.580 | 19,531,968 | +0.05(+0.59%) |
Mar 01, 2010 | 8.730 | 8.840 | 8.490 | 8.530 | 25,561,880 | -0.17(-1.95%) |
Feb 26, 2010 | 8.760 | 8.810 | 8.639 | 8.700 | 21,707,288 | +0.00(+0.00%) |
Feb 25, 2010 | 8.740 | 8.820 | 8.630 | 8.700 | 27,545,614 | -0.16(-1.81%) |
Feb 24, 2010 | 8.940 | 8.970 | 8.770 | 8.860 | 21,619,200 | +0.06(+0.68%) |
Feb 23, 2010 | 8.860 | 9.183 | 8.760 | 8.800 | 27,452,956 | -0.21(-2.33%) |
Feb 22, 2010 | 8.980 | 9.010 | 8.850 | 9.010 | 32,083,148 | -0.18(-1.96%) |
Feb 19, 2010 | 9.190 | 9.260 | 9.130 | 9.190 | 26,194,164 | -0.23(-2.44%) |
Feb 18, 2010 | 9.650 | 9.690 | 9.330 | 9.420 | 40,662,636 | -0.29(-2.99%) |
Feb 17, 2010 | 9.590 | 9.790 | 9.590 | 9.710 | 13,991,289 | -0.02(-0.21%) |
Feb 16, 2010 | 9.950 | 9.998 | 9.630 | 9.730 | 20,622,054 | -0.13(-1.32%) |
Feb 12, 2010 | 9.860 | 9.860 | 9.860 | 0 | +0.13(+1.34%) | |
Feb 11, 2010 | 9.730 | 9.780 | 9.570 | 9.730 | 15,214,207 | +0.12(+1.25%) |
Feb 10, 2010 | 9.680 | 9.700 | 9.500 | 9.610 | 18,211,344 | -0.01(-0.10%) |
Feb 09, 2010 | 9.740 | 9.760 | 9.540 | 9.620 | 24,998,802 | -0.19(-1.94%) |
Feb 08, 2010 | 10.15 | 10.20 | 9.770 | 9.810 | 22,051,438 | -0.19(-1.90%) |
Feb 05, 2010 | 10.09 | 10.13 | 9.750 | 10.00 | 28,799,500 | +0.17(+1.73%) |
Feb 04, 2010 | 9.820 | 9.890 | 9.480 | 9.830 | 23,431,236 | -0.19(-1.90%) |
Feb 03, 2010 | 10.00 | 10.06 | 9.780 | 10.02 | 25,319,556 | +0.15(+1.52%) |
Feb 02, 2010 | 9.830 | 10.02 | 9.740 | 9.870 | 38,317,264 | +0.05(+0.51%) |
Feb 01, 2010 | 9.680 | 9.850 | 9.650 | 9.820 | 33,381,168 | +0.51(+5.48%) |
Jan 29, 2010 | 9.550 | 9.560 | 9.240 | 9.310 | 20,093,624 | -0.08(-0.85%) |
Jan 28, 2010 | 9.390 | 9.480 | 9.220 | 9.390 | 26,583,292 | -0.10(-1.05%) |
Jan 27, 2010 | 9.650 | 9.670 | 9.400 | 9.490 | 30,911,624 | -0.35(-3.56%) |
Jan 26, 2010 | 9.960 | 10.04 | 9.780 | 9.840 | 37,844,448 | -0.41(-4.00%) |
Jan 25, 2010 | 10.23 | 10.48 | 10.20 | 10.25 | 22,205,072 | -0.10(-0.97%) |
Jan 22, 2010 | 10.34 | 10.51 | 10.26 | 10.35 | 46,350,196 | +0.27(+2.68%) |
Jan 21, 2010 | 10.13 | 10.27 | 9.900 | 10.08 | 28,274,858 | +0.16(+1.61%) |
Jan 20, 2010 | 9.970 | 10.01 | 9.900 | 9.920 | 20,547,022 | -0.17(-1.68%) |
Jan 19, 2010 | 10.00 | 10.26 | 9.870 | 10.09 | 31,999,976 | -0.15(-1.46%) |
Jan 15, 2010 | 10.24 | 10.24 | 10.24 | 0 | +0.15(+1.49%) | |
Jan 14, 2010 | 10.42 | 10.48 | 9.950 | 10.09 | 57,944,852 | -0.27(-2.61%) |
Jan 13, 2010 | 9.950 | 10.46 | 9.860 | 10.36 | 40,079,696 | +0.26(+2.59%) |
Jan 12, 2010 | 10.02 | 10.15 | 9.950 | 10.10 | 36,774,996 | +0.17(+1.69%) |
Jan 11, 2010 | 10.05 | 10.13 | 9.780 | 9.930 | 51,181,016 | -0.48(-4.61%) |
Jan 08, 2010 | 10.30 | 10.43 | 10.28 | 10.41 | 27,953,218 | -0.20(-1.89%) |
Jan 07, 2010 | 10.73 | 10.96 | 10.44 | 10.61 | 41,895,120 | -0.22(-2.03%) |
Jan 06, 2010 | 10.59 | 10.95 | 10.55 | 10.83 | 40,506,904 | +0.51(+4.94%) |
Jan 05, 2010 | 10.54 | 10.57 | 10.19 | 10.32 | 22,971,228 | -0.32(-3.02%) |
Jan 04, 2010 | 10.56 | 10.66 | 10.40 | 10.64 | 23,729,160 | +0.56(+5.57%) |
Dec 31, 2009 | 10.08 | 10.08 | 10.08 | 0 | -0.27(-2.61%) | |
Dec 30, 2009 | 10.59 | 10.72 | 10.31 | 10.35 | 23,335,388 | -0.23(-2.17%) |
Dec 29, 2009 | 10.83 | 10.83 | 10.54 | 10.58 | 15,016,312 | -0.27(-2.49%) |
Dec 28, 2009 | 10.83 | 10.86 | 10.70 | 10.85 | 27,585,676 | +0.53(+5.14%) |
Dec 24, 2009 | 10.79 | 10.85 | 10.31 | 10.32 | 23,959,216 | -0.38(-3.55%) |
Dec 23, 2009 | 10.36 | 10.70 | 10.34 | 10.70 | 16,439,295 | +0.21(+2.00%) |
Dec 22, 2009 | 10.26 | 10.55 | 10.20 | 10.49 | 18,830,874 | +0.04(+0.38%) |
Dec 21, 2009 | 10.50 | 10.54 | 10.35 | 10.45 | 20,078,412 | -0.17(-1.60%) |
Dec 18, 2009 | 10.71 | 10.74 | 10.51 | 10.62 | 22,487,396 | +0.16(+1.53%) |
Dec 17, 2009 | 10.20 | 10.80 | 10.20 | 10.46 | 54,442,024 | +0.32(+3.16%) |
Dec 16, 2009 | 10.16 | 10.23 | 9.990 | 10.14 | 19,915,188 | -0.01(-0.10%) |
Dec 15, 2009 | 9.990 | 10.21 | 9.940 | 10.15 | 30,277,480 | +0.32(+3.26%) |
Dec 14, 2009 | 9.700 | 9.880 | 9.640 | 9.830 | 27,433,420 | +0.26(+2.72%) |
Dec 11, 2009 | 9.780 | 9.930 | 9.510 | 9.570 | 26,248,862 | -0.18(-1.85%) |
Dec 10, 2009 | 9.160 | 9.860 | 9.130 | 9.750 | 59,203,472 | +0.64(+7.03%) |
Dec 09, 2009 | 9.460 | 9.530 | 9.090 | 9.110 | 29,247,816 | -0.27(-2.88%) |
Dec 08, 2009 | 9.370 | 9.520 | 9.240 | 9.380 | 29,302,520 | +0.16(+1.74%) |
Dec 07, 2009 | 8.990 | 9.330 | 8.970 | 9.220 | 62,827,616 | +0.58(+6.71%) |
Dec 04, 2009 | 8.730 | 8.800 | 8.580 | 8.640 | 23,133,204 | +0.13(+1.53%) |
Dec 03, 2009 | 8.620 | 8.680 | 8.500 | 8.510 | 28,957,456 | -0.19(-2.18%) |
Dec 02, 2009 | 8.990 | 8.990 | 8.610 | 8.700 | 49,434,064 | -0.34(-3.76%) |
Dec 01, 2009 | 9.010 | 9.230 | 8.920 | 9.040 | 35,214,584 | -0.11(-1.20%) |
Nov 30, 2009 | 9.280 | 9.390 | 9.140 | 9.150 | 39,162,264 | -0.68(-6.92%) |
Nov 27, 2009 | 9.200 | 9.830 | 9.150 | 9.830 | 21,718,688 | +0.27(+2.82%) |
Nov 25, 2009 | 9.250 | 9.640 | 9.220 | 9.560 | 33,267,194 | +0.55(+6.10%) |
Nov 24, 2009 | 8.910 | 9.190 | 8.880 | 9.010 | 16,007,568 | -0.03(-0.33%) |
Nov 23, 2009 | 9.160 | 9.290 | 8.950 | 9.040 | 25,326,108 | +0.05(+0.56%) |
Nov 20, 2009 | 8.810 | 9.040 | 8.800 | 8.990 | 20,551,064 | +0.05(+0.56%) |
Nov 19, 2009 | 8.940 | 9.000 | 8.790 | 8.940 | 32,953,942 | -0.04(-0.45%) |
Nov 18, 2009 | 9.110 | 9.150 | 8.920 | 8.980 | 37,733,540 | -0.31(-3.34%) |
Nov 17, 2009 | 9.460 | 9.480 | 9.260 | 9.290 | 20,047,584 | -0.11(-1.17%) |
Nov 16, 2009 | 9.190 | 9.470 | 9.130 | 9.400 | 22,605,630 | +0.34(+3.75%) |
Nov 13, 2009 | 9.139 | 9.180 | 9.000 | 9.060 | 22,326,880 | +0.01(+0.11%) |
Nov 12, 2009 | 9.190 | 9.220 | 9.020 | 9.050 | 28,623,192 | -0.20(-2.16%) |
Nov 11, 2009 | 9.360 | 9.400 | 9.210 | 9.250 | 20,106,624 | +0.02(+0.22%) |
Nov 10, 2009 | 9.290 | 9.340 | 9.180 | 9.230 | 27,514,940 | -0.37(-3.85%) |
Nov 09, 2009 | 9.460 | 9.630 | 9.390 | 9.600 | 22,661,942 | +0.07(+0.73%) |
Nov 06, 2009 | 9.630 | 9.680 | 9.420 | 9.530 | 22,124,352 | -0.18(-1.85%) |
Nov 05, 2009 | 9.770 | 9.990 | 9.660 | 9.710 | 30,098,664 | -0.07(-0.72%) |
Nov 04, 2009 | 9.960 | 10.06 | 9.710 | 9.780 | 23,512,688 | -0.28(-2.78%) |
Nov 03, 2009 | 9.900 | 10.12 | 9.870 | 10.06 | 16,815,168 | +0.10(+1.00%) |
Nov 02, 2009 | 10.15 | 10.19 | 9.870 | 9.960 | 21,442,294 | -0.31(-3.02%) |
Oct 30, 2009 | 10.58 | 10.72 | 10.12 | 10.27 | 17,990,918 | -0.18(-1.72%) |
Oct 29, 2009 | 10.31 | 10.47 | 10.22 | 10.45 | 18,105,116 | +0.10(+0.97%) |
Oct 28, 2009 | 10.81 | 10.82 | 10.30 | 10.35 | 29,515,000 | -0.47(-4.34%) |
Oct 27, 2009 | 10.80 | 10.87 | 10.70 | 10.82 | 12,390,373 | +0.07(+0.65%) |
Oct 26, 2009 | 10.89 | 10.95 | 10.75 | 10.75 | 31,205,686 | -0.54(-4.77%) |
Oct 23, 2009 | 11.31 | 11.32 | 11.17 | 11.29 | 19,383,232 | -0.21(-1.83%) |
Oct 22, 2009 | 11.70 | 11.84 | 11.39 | 11.50 | 19,923,706 | -0.20(-1.71%) |
Oct 21, 2009 | 11.97 | 12.09 | 11.67 | 11.70 | 25,452,252 | -0.25(-2.09%) |
Oct 20, 2009 | 12.03 | 12.05 | 11.95 | 11.95 | 31,622,224 | +0.32(+2.75%) |
Oct 19, 2009 | 11.54 | 11.84 | 11.45 | 11.63 | 22,407,522 | +0.06(+0.52%) |
Oct 16, 2009 | 11.35 | 11.81 | 11.30 | 11.57 | 33,931,148 | +0.35(+3.12%) |
Oct 15, 2009 | 11.13 | 11.28 | 10.94 | 11.22 | 29,483,316 | +0.22(+2.00%) |
Oct 14, 2009 | 11.36 | 11.37 | 10.96 | 11.00 | 35,847,672 | -0.31(-2.74%) |
Oct 13, 2009 | 11.41 | 11.50 | 11.25 | 11.31 | 48,129,952 | -0.51(-4.31%) |
Oct 12, 2009 | 11.88 | 12.00 | 11.80 | 11.82 | 14,900,821 | +0.23(+1.98%) |
Oct 09, 2009 | 11.99 | 12.00 | 11.58 | 11.59 | 27,490,006 | -0.42(-3.50%) |
Oct 08, 2009 | 12.02 | 12.19 | 11.71 | 12.01 | 24,365,960 | +0.06(+0.50%) |
Oct 07, 2009 | 12.19 | 12.20 | 11.75 | 11.95 | 22,790,452 | +0.14(+1.19%) |
Oct 06, 2009 | 12.12 | 12.22 | 11.70 | 11.81 | 28,890,200 | -0.29(-2.40%) |
Oct 05, 2009 | 11.78 | 12.10 | 11.72 | 12.10 | 35,297,412 | +0.71(+6.23%) |
Oct 02, 2009 | 11.11 | 11.49 | 11.04 | 11.39 | 50,328,496 | +0.37(+3.34%) |
Oct 01, 2009 | 11.32 | 11.46 | 11.01 | 11.02 | 39,214,812 | -0.72(-6.12%) |
Sep 30, 2009 | 11.72 | 11.93 | 11.65 | 11.74 | 21,387,872 | -0.03(-0.25%) |
Sep 29, 2009 | 11.46 | 12.10 | 11.40 | 11.77 | 40,065,044 | +0.02(+0.17%) |
Sep 28, 2009 | 11.80 | 11.95 | 11.68 | 11.75 | 18,409,492 | -0.22(-1.84%) |
Sep 25, 2009 | 11.89 | 12.03 | 11.71 | 11.97 | 28,915,748 | +0.00(+0.00%) |
Sep 24, 2009 | 11.69 | 11.97 | 11.45 | 11.97 | 34,180,512 | +0.29(+2.48%) |
Sep 23, 2009 | 11.61 | 11.80 | 11.41 | 11.68 | 28,252,832 | +0.28(+2.46%) |
Sep 22, 2009 | 11.49 | 11.53 | 11.20 | 11.40 | 23,630,716 | +0.15(+1.33%) |
Sep 21, 2009 | 11.48 | 11.55 | 11.25 | 11.25 | 23,324,370 | -0.39(-3.35%) |
Sep 18, 2009 | 11.58 | 11.73 | 11.26 | 11.64 | 25,021,792 | -0.03(-0.26%) |
Sep 17, 2009 | 11.81 | 12.00 | 11.27 | 11.67 | 39,530,160 | +0.36(+3.18%) |
Sep 16, 2009 | 11.37 | 11.88 | 11.23 | 11.31 | 51,436,896 | +0.21(+1.90%) |
Sep 15, 2009 | 11.15 | 11.39 | 10.95 | 11.10 | 44,054,264 | +0.25(+2.30%) |
Sep 14, 2009 | 10.32 | 10.97 | 10.23 | 10.85 | 51,277,936 | +0.26(+2.46%) |
Sep 11, 2009 | 11.27 | 11.37 | 10.50 | 10.59 | 64,953,192 | -0.59(-5.28%) |
Sep 10, 2009 | 10.22 | 11.24 | 10.00 | 11.18 | 62,210,816 | +1.08(+10.69%) |
Sep 09, 2009 | 10.69 | 10.89 | 10.10 | 10.10 | 46,764,284 | -0.21(-2.04%) |
Sep 08, 2009 | 9.890 | 10.40 | 9.670 | 10.31 | 45,824,144 | +0.77(+8.07%) |
Sep 04, 2009 | 9.080 | 9.660 | 9.050 | 9.540 | 48,619,540 | +0.53(+5.88%) |
Sep 03, 2009 | 9.320 | 9.430 | 8.940 | 9.010 | 71,860,984 | -0.44(-4.66%) |
Sep 02, 2009 | 10.14 | 10.23 | 9.380 | 9.450 | 61,036,448 | -0.81(-7.89%) |
Sep 01, 2009 | 10.60 | 10.74 | 10.25 | 10.26 | 27,842,940 | -0.46(-4.29%) |
Aug 31, 2009 | 10.99 | 11.01 | 10.55 | 10.72 | 38,954,260 | -0.41(-3.68%) |
Aug 28, 2009 | 11.49 | 11.53 | 11.13 | 11.13 | 36,802,204 | -0.38(-3.30%) |
Aug 27, 2009 | 11.48 | 11.64 | 11.35 | 11.51 | 29,702,924 | -0.10(-0.86%) |
Aug 26, 2009 | 11.67 | 11.67 | 11.47 | 11.61 | 21,735,396 | +0.01(+0.09%) |
Aug 25, 2009 | 11.73 | 11.78 | 11.53 | 11.60 | 28,429,708 | -0.09(-0.77%) |
Aug 24, 2009 | 11.57 | 11.79 | 11.38 | 11.69 | 35,548,192 | +0.34(+3.00%) |
Aug 21, 2009 | 11.45 | 11.74 | 11.29 | 11.35 | 49,633,080 | -0.16(-1.39%) |
Aug 20, 2009 | 12.09 | 12.25 | 11.42 | 11.51 | 69,230,160 | -0.50(-4.16%) |
Aug 19, 2009 | 12.05 | 12.20 | 12.00 | 12.01 | 35,991,420 | -0.06(-0.50%) |
Aug 18, 2009 | 12.14 | 12.21 | 12.01 | 12.07 | 30,092,536 | -0.21(-1.71%) |
Aug 17, 2009 | 12.46 | 12.48 | 12.11 | 12.28 | 33,391,116 | -0.21(-1.68%) |
Aug 14, 2009 | 12.63 | 12.72 | 12.40 | 12.49 | 32,621,646 | +0.02(+0.16%) |
Aug 13, 2009 | 12.52 | 13.05 | 12.45 | 12.47 | 42,454,780 | -0.13(-1.03%) |
Aug 12, 2009 | 12.78 | 12.92 | 12.49 | 12.60 | 38,169,592 | -0.23(-1.79%) |
Aug 11, 2009 | 12.88 | 12.99 | 12.80 | 12.83 | 23,344,476 | -0.25(-1.91%) |
Aug 10, 2009 | 13.21 | 13.37 | 12.98 | 13.08 | 24,201,934 | -0.05(-0.40%) |
Aug 07, 2009 | 13.44 | 13.59 | 13.03 | 13.13 | 33,263,858 | -0.07(-0.52%) |
Aug 06, 2009 | 14.04 | 14.07 | 13.18 | 13.20 | 46,220,952 | -0.84(-5.98%) |
Aug 05, 2009 | 13.89 | 14.19 | 13.80 | 14.04 | 32,765,836 | +0.24(+1.78%) |
Aug 04, 2009 | 13.82 | 14.13 | 13.53 | 13.79 | 28,259,860 | -0.26(-1.81%) |
Aug 03, 2009 | 13.47 | 14.10 | 13.46 | 14.05 | 62,845,736 | +1.18(+9.17%) |
Jul 31, 2009 | 12.80 | 13.13 | 12.69 | 12.87 | 25,259,044 | -0.21(-1.61%) |
Jul 30, 2009 | 12.48 | 13.18 | 12.45 | 13.08 | 33,136,276 | +0.60(+4.81%) |
Jul 29, 2009 | 12.79 | 12.80 | 12.32 | 12.48 | 36,147,776 | -0.42(-3.26%) |
Jul 28, 2009 | 12.98 | 13.15 | 12.71 | 12.90 | 30,318,204 | -0.29(-2.20%) |
Jul 27, 2009 | 13.14 | 13.30 | 13.01 | 13.19 | 25,122,156 | +0.18(+1.38%) |
Jul 25, 2009 | 13.02 | 13.02 | 13.01 | 13.01 | 87,129 | -0.32(-2.40%) |
Jul 24, 2009 | 13.02 | 13.42 | 13.01 | 13.33 | 23,383,572 | +0.45(+3.49%) |
Jul 23, 2009 | 13.75 | 14.00 | 12.88 | 12.88 | 57,169,792 | -0.92(-6.67%) |
Jul 22, 2009 | 13.23 | 13.97 | 13.23 | 13.80 | 33,727,720 | +0.46(+3.45%) |
Jul 21, 2009 | 13.30 | 13.50 | 13.14 | 13.34 | 23,831,468 | +0.09(+0.68%) |
Jul 20, 2009 | 13.17 | 13.47 | 12.73 | 13.25 | 31,805,032 | +0.09(+0.68%) |
Jul 17, 2009 | 13.22 | 13.61 | 13.06 | 13.16 | 37,030,356 | +0.02(+0.15%) |
Jul 16, 2009 | 12.41 | 13.30 | 12.35 | 13.14 | 50,816,296 | +0.88(+7.18%) |
Jul 15, 2009 | 12.63 | 12.64 | 12.20 | 12.26 | 37,890,472 | -0.29(-2.31%) |
Jul 14, 2009 | 12.44 | 12.57 | 12.34 | 12.55 | 29,177,554 | +0.52(+4.32%) |
Jul 13, 2009 | 12.01 | 12.17 | 11.91 | 12.03 | 34,509,220 | -0.27(-2.20%) |
Jul 10, 2009 | 12.36 | 12.47 | 12.30 | 12.30 | 22,058,980 | -0.19(-1.52%) |
Jul 09, 2009 | 12.43 | 12.64 | 12.16 | 12.49 | 37,088,468 | +0.29(+2.38%) |
Jul 08, 2009 | 12.21 | 12.33 | 12.11 | 12.20 | 38,280,344 | +0.02(+0.16%) |
Jul 07, 2009 | 12.50 | 12.65 | 12.18 | 12.18 | 59,182,280 | -0.38(-3.03%) |
Jul 06, 2009 | 12.33 | 12.80 | 12.31 | 12.56 | 57,455,464 | -0.55(-4.20%) |
Jul 02, 2009 | 13.39 | 13.67 | 12.98 | 13.11 | 63,370,644 | -0.54(-3.96%) |
Jul 01, 2009 | 13.63 | 14.00 | 13.57 | 13.65 | 42,800,368 | -0.22(-1.59%) |
Jun 30, 2009 | 13.91 | 14.01 | 13.68 | 13.87 | 51,058,320 | -0.33(-2.32%) |
Jun 29, 2009 | 14.40 | 14.49 | 14.15 | 14.20 | 36,540,360 | -0.59(-3.99%) |
Jun 26, 2009 | 14.29 | 14.84 | 14.12 | 14.79 | 32,089,960 | +0.23(+1.58%) |
Jun 25, 2009 | 14.18 | 14.56 | 14.12 | 14.56 | 35,917,672 | +0.49(+3.48%) |
Jun 24, 2009 | 14.07 | 14.31 | 13.95 | 14.07 | 52,160,504 | -0.41(-2.83%) |
Jun 23, 2009 | 14.60 | 14.67 | 14.25 | 14.48 | 33,464,892 | -0.17(-1.16%) |
Jun 22, 2009 | 15.06 | 15.14 | 14.38 | 14.65 | 39,215,196 | -0.51(-3.36%) |
Jun 19, 2009 | 15.48 | 15.56 | 15.02 | 15.16 | 32,452,984 | -0.13(-0.85%) |
Jun 18, 2009 | 15.91 | 15.96 | 15.29 | 15.29 | 46,163,300 | -0.59(-3.72%) |
Jun 17, 2009 | 15.74 | 16.00 | 15.33 | 15.88 | 45,701,944 | +0.39(+2.52%) |
Jun 16, 2009 | 16.26 | 16.26 | 15.28 | 15.49 | 56,699,500 | -0.22(-1.40%) |
Jun 15, 2009 | 15.03 | 15.77 | 14.71 | 15.71 | 64,471,364 | +1.04(+7.09%) |
Jun 12, 2009 | 14.49 | 14.98 | 14.44 | 14.67 | 55,202,456 | -0.13(-0.88%) |
Jun 11, 2009 | 13.99 | 15.33 | 13.96 | 14.80 | 96,414,640 | +0.76(+5.41%) |
Jun 10, 2009 | 14.20 | 14.30 | 13.84 | 14.04 | 64,268,940 | -0.13(-0.92%) |
Jun 09, 2009 | 14.14 | 14.22 | 13.80 | 14.17 | 70,880,224 | +0.04(+0.28%) |
Jun 08, 2009 | 14.30 | 14.30 | 13.90 | 14.13 | 58,907,856 | -0.45(-3.08%) |
Jun 05, 2009 | 14.31 | 14.96 | 14.04 | 14.58 | 44,086,168 | +0.01(+0.06%) |
Jun 04, 2009 | 14.36 | 14.60 | 13.40 | 14.57 | 72,241,328 | +0.27(+1.88%) |
Jun 03, 2009 | 15.04 | 15.05 | 14.00 | 14.30 | 52,096,920 | -1.33(-8.50%) |
Jun 02, 2009 | 15.62 | 15.88 | 15.35 | 15.63 | 27,551,064 | -0.33(-2.08%) |
Jun 01, 2009 | 15.38 | 16.07 | 15.18 | 15.96 | 39,782,356 | +1.36(+9.33%) |
May 29, 2009 | 15.40 | 15.44 | 14.35 | 14.60 | 49,099,360 | -0.31(-2.08%) |
May 28, 2009 | 13.73 | 15.01 | 13.55 | 14.91 | 48,602,804 | +1.19(+8.67%) |
May 27, 2009 | 13.67 | 13.86 | 13.40 | 13.72 | 30,324,200 | -0.08(-0.58%) |
May 26, 2009 | 13.31 | 13.81 | 13.29 | 13.80 | 26,098,826 | +0.10(+0.73%) |
May 22, 2009 | 13.70 | 13.94 | 13.60 | 13.70 | 28,511,252 | -0.42(-2.97%) |
May 21, 2009 | 15.10 | 15.12 | 14.00 | 14.12 | 36,274,616 | -1.42(-9.13%) |
May 20, 2009 | 15.20 | 15.61 | 15.12 | 15.54 | 21,925,704 | +0.34(+2.22%) |
May 19, 2009 | 15.82 | 15.86 | 15.03 | 15.20 | 27,389,076 | -0.97(-6.00%) |
May 18, 2009 | 16.26 | 16.45 | 15.92 | 16.17 | 14,537,942 | +0.00(+0.00%) |
May 17, 2009 | 16.26 | 16.50 | 16.17 | 16.17 | 1,424,538 | +0.16(+1.00%) |
May 15, 2009 | 16.26 | 16.50 | 15.88 | 16.01 | 16,488,954 | -0.67(-4.02%) |
May 14, 2009 | 16.25 | 16.88 | 16.00 | 16.68 | 16,140,050 | +0.25(+1.52%) |
May 13, 2009 | 17.23 | 17.55 | 16.39 | 16.43 | 24,706,004 | -1.03(-5.90%) |
May 12, 2009 | 17.19 | 17.48 | 16.62 | 17.46 | 21,606,800 | +0.80(+4.80%) |
May 11, 2009 | 16.92 | 16.92 | 16.30 | 16.66 | 13,622,213 | -0.27(-1.59%) |
May 08, 2009 | 16.32 | 16.96 | 15.93 | 16.93 | 29,758,580 | +0.79(+4.89%) |
May 07, 2009 | 15.47 | 16.22 | 14.85 | 16.14 | 31,106,284 | +0.97(+6.41%) |
May 06, 2009 | 14.71 | 15.18 | 14.55 | 15.17 | 17,942,400 | +1.12(+7.96%) |
May 05, 2009 | 14.19 | 14.38 | 13.90 | 14.05 | 12,210,597 | -0.46(-3.17%) |
May 04, 2009 | 13.72 | 14.54 | 13.71 | 14.51 | 22,002,254 | +0.74(+5.37%) |