Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.38 | 10.46 | 10.24 | 10.28 | 6,053,483 | -0.12(-1.11%) |
Apr 29, 2010 | 10.41 | 10.46 | 10.34 | 10.40 | 3,791,941 | +0.08(+0.80%) |
Apr 28, 2010 | 10.31 | 10.37 | 10.16 | 10.31 | 6,900,603 | +0.10(+0.98%) |
Apr 27, 2010 | 10.45 | 10.50 | 10.18 | 10.21 | 5,408,184 | -0.33(-3.12%) |
Apr 26, 2010 | 10.46 | 10.58 | 10.42 | 10.54 | 5,488,308 | +0.09(+0.89%) |
Apr 23, 2010 | 10.41 | 10.55 | 10.36 | 10.45 | 3,995,268 | +0.05(+0.51%) |
Apr 22, 2010 | 10.25 | 10.40 | 10.12 | 10.40 | 5,881,844 | -0.00(-0.02%) |
Apr 21, 2010 | 10.40 | 10.64 | 10.32 | 10.40 | 33,782 | -0.16(-1.48%) |
Apr 20, 2010 | 10.26 | 10.57 | 10.14 | 10.55 | 449 | +0.76(+7.77%) |
Apr 19, 2010 | 9.746 | 9.792 | 9.566 | 9.792 | 5,402,025 | +0.04(+0.46%) |
Apr 16, 2010 | 9.839 | 9.919 | 9.721 | 9.748 | 5,175,795 | -0.14(-1.37%) |
Apr 15, 2010 | 9.895 | 9.982 | 9.853 | 9.884 | 4,412,171 | -0.06(-0.60%) |
Apr 14, 2010 | 9.708 | 9.959 | 9.681 | 9.944 | 8,438,007 | +0.26(+2.69%) |
Apr 13, 2010 | 9.679 | 9.703 | 9.608 | 9.683 | 6,032,018 | +0.01(+0.11%) |
Apr 12, 2010 | 9.632 | 9.715 | 9.612 | 9.672 | 5,832,832 | +0.04(+0.42%) |
Apr 09, 2010 | 9.528 | 9.639 | 9.447 | 9.632 | 4,310,388 | +0.11(+1.17%) |
Apr 08, 2010 | 9.499 | 9.537 | 9.414 | 9.521 | 3,256,273 | +0.00(+0.02%) |
Apr 07, 2010 | 9.586 | 9.586 | 9.472 | 9.519 | 5,431,204 | -0.04(-0.42%) |
Apr 06, 2010 | 9.479 | 9.572 | 9.410 | 9.559 | 4,516,461 | +0.02(+0.21%) |
Apr 05, 2010 | 9.459 | 9.583 | 9.459 | 9.539 | 4,844,757 | +0.11(+1.16%) |
Apr 01, 2010 | 9.448 | 9.430 | 9.430 | 9.430 | 8,611,184 | +0.04(+0.47%) |
Mar 31, 2010 | 9.350 | 9.439 | 9.334 | 9.385 | 6,496,751 | -0.01(-0.07%) |
Mar 30, 2010 | 9.432 | 9.474 | 9.330 | 9.392 | 9,128,430 | -0.04(-0.47%) |
Mar 29, 2010 | 9.263 | 9.450 | 9.247 | 9.437 | 6,042,308 | +0.21(+2.32%) |
Mar 26, 2010 | 9.350 | 9.372 | 9.123 | 9.223 | 10,660,840 | -0.11(-1.17%) |
Mar 25, 2010 | 9.412 | 9.539 | 9.319 | 9.332 | 11,861,794 | -0.01(-0.07%) |
Mar 24, 2010 | 9.370 | 9.399 | 9.305 | 9.339 | 10,195,883 | -0.06(-0.64%) |
Mar 23, 2010 | 9.581 | 9.583 | 9.356 | 9.399 | 20,511,030 | -0.16(-1.65%) |
Mar 22, 2010 | 9.588 | 9.601 | 9.539 | 9.557 | 12,174,450 | -0.12(-1.22%) |
Mar 19, 2010 | 9.857 | 9.913 | 9.661 | 9.675 | 9,333,101 | -0.17(-1.74%) |
Mar 18, 2010 | 9.868 | 9.877 | 9.766 | 9.846 | 4,021,300 | -0.07(-0.70%) |
Mar 17, 2010 | 9.881 | 9.988 | 9.868 | 9.915 | 9,842,733 | +0.04(+0.43%) |
Mar 16, 2010 | 9.772 | 9.873 | 9.772 | 9.873 | 5,576,609 | +0.11(+1.12%) |
Mar 15, 2010 | 9.775 | 9.777 | 9.744 | 9.764 | 4,870,628 | -0.05(-0.55%) |
Mar 12, 2010 | 9.871 | 9.885 | 9.782 | 9.818 | 10,055,074 | -0.04(-0.41%) |
Mar 11, 2010 | 9.983 | 10.02 | 9.827 | 9.858 | 16,081,014 | -0.18(-1.79%) |
Mar 10, 2010 | 9.871 | 10.05 | 9.869 | 10.04 | 5,460,644 | +0.19(+1.92%) |
Mar 09, 2010 | 9.716 | 9.891 | 9.676 | 9.849 | 4,501,080 | +0.12(+1.21%) |
Mar 08, 2010 | 9.778 | 9.816 | 9.719 | 9.731 | 5,405,373 | -0.03(-0.34%) |
Mar 05, 2010 | 9.660 | 9.789 | 9.660 | 9.765 | 6,700,368 | +0.15(+1.53%) |
Mar 04, 2010 | 9.685 | 9.691 | 9.547 | 9.618 | 4,352,379 | -0.07(-0.69%) |
Mar 03, 2010 | 9.451 | 9.718 | 9.442 | 9.685 | 6,559,145 | +0.25(+2.62%) |
Mar 02, 2010 | 9.484 | 9.553 | 9.391 | 9.438 | 4,898,617 | -0.01(-0.14%) |
Mar 01, 2010 | 9.344 | 9.467 | 9.344 | 9.451 | 3,065,447 | +0.19(+2.04%) |
Feb 26, 2010 | 9.193 | 9.282 | 9.120 | 9.262 | 3,108,185 | +0.04(+0.43%) |
Feb 25, 2010 | 9.078 | 9.242 | 8.964 | 9.222 | 4,329,491 | -0.04(-0.38%) |
Feb 24, 2010 | 9.189 | 9.278 | 9.131 | 9.258 | 4,070,541 | +0.09(+0.97%) |
Feb 23, 2010 | 9.282 | 9.359 | 9.140 | 9.169 | 3,664,024 | -0.12(-1.27%) |
Feb 22, 2010 | 9.540 | 9.540 | 9.271 | 9.287 | 5,199,086 | -0.23(-2.41%) |
Feb 19, 2010 | 9.582 | 9.700 | 9.409 | 9.516 | 7,778,054 | +0.18(+1.98%) |
Feb 18, 2010 | 9.249 | 9.360 | 9.218 | 9.331 | 4,822,954 | +0.06(+0.65%) |
Feb 17, 2010 | 9.227 | 9.315 | 9.158 | 9.271 | 3,491,184 | +0.09(+0.94%) |
Feb 16, 2010 | 8.975 | 9.200 | 8.897 | 9.184 | 5,222,416 | +0.32(+3.56%) |
Feb 12, 2010 | 8.828 | 8.868 | 8.868 | 8.868 | 6,294,651 | -0.04(-0.45%) |
Feb 11, 2010 | 8.791 | 8.911 | 8.626 | 8.909 | 4,785,743 | +0.11(+1.29%) |
Feb 10, 2010 | 8.784 | 8.833 | 8.622 | 8.795 | 3,533,490 | -0.02(-0.18%) |
Feb 09, 2010 | 8.773 | 8.875 | 8.668 | 8.811 | 3,925,226 | +0.16(+1.85%) |
Feb 08, 2010 | 8.624 | 8.826 | 8.568 | 8.651 | 5,103,596 | +0.01(+0.10%) |
Feb 05, 2010 | 8.562 | 8.651 | 8.401 | 8.642 | 6,979,346 | +0.08(+0.88%) |
Feb 04, 2010 | 8.900 | 8.900 | 8.564 | 8.566 | 4,941,333 | -0.42(-4.72%) |
Feb 03, 2010 | 8.995 | 9.106 | 8.960 | 8.991 | 2,243,019 | -0.03(-0.35%) |
Feb 02, 2010 | 9.058 | 9.062 | 8.909 | 9.022 | 4,195,975 | +0.00(+0.00%) |
Feb 01, 2010 | 8.933 | 9.053 | 8.900 | 9.022 | 5,002,418 | +0.16(+1.83%) |
Jan 29, 2010 | 8.984 | 9.048 | 8.844 | 8.860 | 8,424,958 | -0.04(-0.45%) |
Jan 28, 2010 | 9.078 | 9.131 | 8.900 | 8.900 | 4,907,004 | -0.17(-1.89%) |
Jan 27, 2010 | 9.118 | 9.173 | 8.900 | 9.071 | 8,154,892 | -0.09(-1.00%) |
Jan 26, 2010 | 9.006 | 9.249 | 8.953 | 9.162 | 8,854,220 | +0.08(+0.86%) |
Jan 25, 2010 | 9.113 | 9.149 | 8.962 | 9.084 | 5,784,298 | +0.07(+0.76%) |
Jan 22, 2010 | 9.389 | 9.451 | 9.009 | 9.015 | 8,855,682 | -0.44(-4.61%) |
Jan 21, 2010 | 9.911 | 10.11 | 9.436 | 9.451 | 15,256,027 | -0.36(-3.63%) |
Jan 20, 2010 | 9.742 | 9.845 | 9.638 | 9.807 | 5,320,203 | +0.00(+0.05%) |
Jan 19, 2010 | 9.747 | 9.809 | 9.660 | 9.802 | 4,656,216 | +0.05(+0.55%) |
Jan 15, 2010 | 10.01 | 9.749 | 9.749 | 9.749 | 9,740,117 | -0.32(-3.20%) |
Jan 14, 2010 | 10.00 | 10.12 | 9.971 | 10.07 | 4,460,029 | +0.06(+0.64%) |
Jan 13, 2010 | 9.869 | 10.03 | 9.796 | 10.01 | 2,698,070 | +0.16(+1.58%) |
Jan 12, 2010 | 9.956 | 9.994 | 9.722 | 9.851 | 8,593,940 | -0.22(-2.19%) |
Jan 11, 2010 | 10.10 | 10.13 | 9.918 | 10.07 | 3,676,399 | +0.02(+0.24%) |
Jan 08, 2010 | 9.929 | 10.05 | 9.896 | 10.05 | 3,027,719 | +0.07(+0.74%) |
Jan 07, 2010 | 10.00 | 10.06 | 9.940 | 9.974 | 3,097,285 | -0.07(-0.66%) |
Jan 06, 2010 | 10.02 | 10.12 | 9.983 | 10.04 | 3,742,174 | +0.04(+0.38%) |
Jan 05, 2010 | 10.20 | 10.25 | 9.971 | 10.00 | 6,082,721 | -0.21(-2.09%) |
Jan 04, 2010 | 10.45 | 10.45 | 10.21 | 10.22 | 5,524,566 | -0.05(-0.52%) |
Dec 31, 2009 | 10.45 | 10.27 | 10.27 | 10.27 | 5,601,241 | -0.18(-1.68%) |
Dec 30, 2009 | 10.22 | 10.45 | 10.22 | 10.45 | 3,898,681 | +0.18(+1.73%) |
Dec 29, 2009 | 10.23 | 10.30 | 10.18 | 10.27 | 2,557,841 | +0.06(+0.59%) |
Dec 28, 2009 | 10.35 | 10.35 | 10.17 | 10.21 | 2,610,382 | -0.16(-1.52%) |
Dec 24, 2009 | 10.31 | 10.38 | 10.29 | 10.37 | 1,231,382 | +0.08(+0.76%) |
Dec 23, 2009 | 9.936 | 10.32 | 9.936 | 10.29 | 7,495,717 | +0.36(+3.63%) |
Dec 22, 2009 | 9.778 | 9.980 | 9.740 | 9.927 | 9,114,083 | +0.18(+1.89%) |
Dec 21, 2009 | 9.640 | 9.782 | 9.640 | 9.742 | 3,968,198 | +0.14(+1.46%) |
Dec 18, 2009 | 9.504 | 9.613 | 9.487 | 9.602 | 5,317,613 | +0.13(+1.41%) |
Dec 17, 2009 | 9.562 | 9.605 | 9.409 | 9.469 | 5,392,382 | -0.31(-3.14%) |
Dec 16, 2009 | 9.802 | 9.825 | 9.638 | 9.776 | 8,182,381 | -0.01(-0.09%) |
Dec 15, 2009 | 9.760 | 9.911 | 9.720 | 9.785 | 3,526,857 | -0.03(-0.29%) |
Dec 14, 2009 | 9.774 | 9.827 | 9.745 | 9.814 | 4,327,103 | +0.09(+0.89%) |
Dec 11, 2009 | 9.827 | 9.827 | 9.689 | 9.727 | 5,674,432 | -0.02(-0.18%) |
Dec 10, 2009 | 9.880 | 9.958 | 9.740 | 9.745 | 5,912,260 | -0.06(-0.66%) |
Dec 09, 2009 | 9.767 | 9.834 | 9.669 | 9.809 | 4,064,754 | +0.03(+0.30%) |
Dec 08, 2009 | 9.827 | 9.854 | 9.676 | 9.780 | 4,370,484 | -0.12(-1.26%) |
Dec 07, 2009 | 9.920 | 10.06 | 9.851 | 9.905 | 3,489,507 | +0.01(+0.11%) |
Dec 04, 2009 | 9.945 | 10.16 | 9.798 | 9.894 | 5,047,422 | +0.09(+0.95%) |
Dec 03, 2009 | 9.807 | 9.916 | 9.725 | 9.800 | 3,670,823 | -0.01(-0.11%) |
Dec 02, 2009 | 9.482 | 9.818 | 9.448 | 9.811 | 8,138,551 | +0.41(+4.40%) |
Dec 01, 2009 | 9.271 | 9.416 | 9.233 | 9.398 | 5,150,435 | +0.24(+2.57%) |
Nov 30, 2009 | 9.173 | 9.189 | 9.019 | 9.162 | 5,135,901 | -0.03(-0.36%) |
Nov 27, 2009 | 9.204 | 9.304 | 9.106 | 9.195 | 2,154,998 | -0.26(-2.73%) |
Nov 25, 2009 | 9.447 | 9.500 | 9.418 | 9.453 | 2,416,745 | +0.01(+0.07%) |
Nov 24, 2009 | 9.475 | 9.504 | 9.373 | 9.447 | 3,164,868 | -0.04(-0.40%) |
Nov 23, 2009 | 9.458 | 9.596 | 9.453 | 9.484 | 3,105,761 | +0.14(+1.45%) |
Nov 20, 2009 | 9.340 | 9.396 | 9.255 | 9.349 | 3,321,047 | -0.04(-0.38%) |
Nov 19, 2009 | 9.567 | 9.596 | 9.347 | 9.384 | 5,239,418 | -0.20(-2.11%) |
Nov 18, 2009 | 9.647 | 9.662 | 9.565 | 9.587 | 3,206,809 | -0.05(-0.48%) |
Nov 17, 2009 | 9.582 | 9.647 | 9.562 | 9.633 | 3,502,628 | +0.03(+0.30%) |
Nov 16, 2009 | 9.478 | 9.665 | 9.444 | 9.605 | 3,888,860 | +0.20(+2.18%) |
Nov 13, 2009 | 9.384 | 9.487 | 9.329 | 9.400 | 5,127,213 | -0.02(-0.17%) |
Nov 12, 2009 | 9.602 | 9.633 | 9.391 | 9.416 | 4,571,294 | -0.18(-1.90%) |
Nov 11, 2009 | 9.636 | 9.696 | 9.576 | 9.598 | 8,102,796 | +0.00(+0.05%) |
Nov 10, 2009 | 9.538 | 9.605 | 9.482 | 9.593 | 3,923,059 | +0.05(+0.56%) |
Nov 09, 2009 | 9.369 | 9.542 | 9.369 | 9.540 | 3,316,959 | +0.22(+2.31%) |
Nov 06, 2009 | 9.282 | 9.387 | 9.240 | 9.324 | 4,524,725 | -0.05(-0.50%) |
Nov 05, 2009 | 9.320 | 9.516 | 9.293 | 9.371 | 8,939,777 | +0.16(+1.79%) |
Nov 04, 2009 | 9.278 | 9.333 | 9.184 | 9.207 | 9,624,697 | +0.01(+0.10%) |
Nov 03, 2009 | 9.069 | 9.215 | 9.004 | 9.198 | 10,871,508 | +0.06(+0.66%) |
Nov 02, 2009 | 8.937 | 9.218 | 8.931 | 9.138 | 11,708,214 | +0.22(+2.42%) |
Oct 30, 2009 | 9.191 | 9.251 | 8.900 | 8.922 | 8,771,375 | -0.29(-3.14%) |
Oct 29, 2009 | 9.000 | 9.238 | 8.924 | 9.211 | 5,720,762 | +0.28(+3.16%) |
Oct 28, 2009 | 9.164 | 9.198 | 8.917 | 8.929 | 8,346,340 | -0.33(-3.53%) |
Oct 27, 2009 | 9.224 | 9.284 | 9.085 | 9.255 | 7,834,754 | +0.04(+0.41%) |
Oct 26, 2009 | 9.238 | 9.429 | 9.138 | 9.218 | 7,968,067 | +0.04(+0.41%) |
Oct 23, 2009 | 9.164 | 9.204 | 9.120 | 9.180 | 7,716,389 | -0.06(-0.65%) |
Oct 22, 2009 | 8.897 | 9.255 | 8.786 | 9.240 | 13,013,277 | +0.34(+3.88%) |
Oct 21, 2009 | 9.111 | 9.251 | 8.877 | 8.895 | 10,098,203 | -0.24(-2.58%) |
Oct 20, 2009 | 9.113 | 9.135 | 9.086 | 9.131 | 6,165,476 | -0.07(-0.75%) |
Oct 19, 2009 | 9.064 | 9.273 | 8.993 | 9.200 | 5,469,966 | +0.12(+1.37%) |
Oct 16, 2009 | 9.066 | 9.191 | 8.904 | 9.075 | 7,137,895 | -0.04(-0.49%) |
Oct 15, 2009 | 9.113 | 9.271 | 8.808 | 9.120 | 17,295,250 | -0.06(-0.68%) |
Oct 14, 2009 | 8.826 | 9.191 | 8.755 | 9.182 | 10,987,674 | +0.65(+7.64%) |
Oct 13, 2009 | 8.606 | 8.653 | 8.510 | 8.530 | 3,949,968 | -0.11(-1.29%) |
Oct 12, 2009 | 8.611 | 8.706 | 8.490 | 8.642 | 6,600,093 | +0.17(+1.97%) |
Oct 09, 2009 | 8.424 | 8.486 | 8.339 | 8.475 | 6,672,798 | +0.05(+0.61%) |
Oct 08, 2009 | 8.421 | 8.466 | 8.364 | 8.424 | 6,274,065 | +0.07(+0.88%) |
Oct 07, 2009 | 8.228 | 8.366 | 8.179 | 8.350 | 7,215,663 | +0.12(+1.49%) |
Oct 06, 2009 | 8.066 | 8.315 | 8.061 | 8.228 | 5,228,743 | +0.22(+2.78%) |
Oct 05, 2009 | 7.919 | 8.006 | 7.852 | 8.006 | 6,982,116 | +0.12(+1.49%) |
Oct 02, 2009 | 7.950 | 7.986 | 7.819 | 7.888 | 5,461,534 | -0.12(-1.55%) |
Oct 01, 2009 | 8.377 | 8.399 | 8.008 | 8.012 | 6,523,265 | -0.37(-4.38%) |
Sep 30, 2009 | 8.313 | 8.468 | 8.195 | 8.379 | 4,924,186 | +0.05(+0.61%) |
Sep 29, 2009 | 8.317 | 8.394 | 8.261 | 8.328 | 3,535,855 | -0.02(-0.19%) |
Sep 28, 2009 | 8.324 | 8.482 | 8.284 | 8.344 | 3,367,589 | +0.06(+0.67%) |
Sep 25, 2009 | 8.355 | 8.381 | 8.241 | 8.288 | 3,641,409 | -0.12(-1.40%) |
Sep 24, 2009 | 8.602 | 8.608 | 8.348 | 8.406 | 4,459,876 | -0.16(-1.82%) |
Sep 23, 2009 | 8.733 | 8.791 | 8.557 | 8.562 | 4,069,259 | -0.14(-1.61%) |
Sep 22, 2009 | 8.742 | 8.757 | 8.666 | 8.702 | 3,135,836 | -0.03(-0.31%) |
Sep 21, 2009 | 8.764 | 8.817 | 8.684 | 8.728 | 3,210,281 | -0.03(-0.30%) |
Sep 18, 2009 | 8.911 | 8.949 | 8.718 | 8.755 | 5,239,445 | -0.08(-0.96%) |
Sep 17, 2009 | 8.766 | 8.895 | 8.760 | 8.840 | 7,055,819 | +0.19(+2.21%) |
Sep 16, 2009 | 8.662 | 8.822 | 8.644 | 8.648 | 7,996,424 | +0.04(+0.52%) |
Sep 15, 2009 | 8.570 | 8.619 | 8.515 | 8.604 | 4,119,327 | +0.07(+0.78%) |
Sep 14, 2009 | 8.464 | 8.544 | 8.444 | 8.537 | 3,092,842 | -0.01(-0.08%) |
Sep 11, 2009 | 8.522 | 8.608 | 8.477 | 8.544 | 3,417,162 | -0.02(-0.18%) |
Sep 10, 2009 | 8.397 | 8.559 | 8.344 | 8.559 | 3,837,187 | +0.16(+1.96%) |
Sep 09, 2009 | 8.270 | 8.533 | 8.219 | 8.395 | 5,465,347 | +0.11(+1.37%) |
Sep 08, 2009 | 8.341 | 8.341 | 8.086 | 8.281 | 7,337,419 | +0.41(+5.20%) |
Sep 04, 2009 | 7.783 | 7.879 | 7.743 | 7.872 | 3,177,850 | +0.09(+1.14%) |
Sep 03, 2009 | 7.657 | 7.788 | 7.564 | 7.783 | 6,006,162 | +0.16(+2.13%) |
Sep 02, 2009 | 7.630 | 7.661 | 7.530 | 7.621 | 7,211,859 | -0.00(-0.03%) |
Sep 01, 2009 | 7.730 | 7.861 | 7.603 | 7.623 | 7,665,089 | -0.15(-1.95%) |
Aug 31, 2009 | 7.826 | 7.848 | 7.688 | 7.774 | 5,087,282 | -0.08(-1.02%) |
Aug 28, 2009 | 7.783 | 7.879 | 7.708 | 7.854 | 7,884,318 | +0.11(+1.38%) |
Aug 27, 2009 | 7.752 | 7.757 | 7.565 | 7.748 | 5,927,337 | +0.06(+0.72%) |
Aug 26, 2009 | 7.481 | 7.699 | 7.481 | 7.692 | 5,915,475 | +0.19(+2.49%) |
Aug 25, 2009 | 7.543 | 7.608 | 7.485 | 7.505 | 4,711,037 | +0.03(+0.45%) |
Aug 24, 2009 | 7.443 | 7.561 | 7.434 | 7.472 | 5,843,512 | +0.06(+0.75%) |
Aug 21, 2009 | 7.379 | 7.443 | 7.301 | 7.416 | 5,648,638 | +0.09(+1.18%) |
Aug 20, 2009 | 7.174 | 7.347 | 7.174 | 7.330 | 3,194,299 | +0.15(+2.04%) |
Aug 19, 2009 | 7.087 | 7.223 | 7.072 | 7.183 | 5,116,781 | -0.01(-0.12%) |
Aug 18, 2009 | 7.236 | 7.301 | 7.176 | 7.192 | 6,871,742 | -0.14(-1.94%) |
Aug 17, 2009 | 7.341 | 7.361 | 7.186 | 7.334 | 4,454,934 | -0.10(-1.38%) |
Aug 14, 2009 | 7.599 | 7.614 | 7.376 | 7.436 | 4,145,719 | -0.13(-1.70%) |
Aug 13, 2009 | 7.579 | 7.661 | 7.479 | 7.565 | 4,155,580 | +0.03(+0.35%) |
Aug 12, 2009 | 7.294 | 7.623 | 7.294 | 7.539 | 4,355,392 | +0.26(+3.51%) |
Aug 11, 2009 | 7.347 | 7.405 | 7.232 | 7.283 | 5,381,990 | -0.12(-1.59%) |
Aug 10, 2009 | 7.394 | 7.439 | 7.350 | 7.401 | 3,273,196 | -0.01(-0.15%) |
Aug 07, 2009 | 7.436 | 7.463 | 7.334 | 7.412 | 8,909,940 | +0.05(+0.73%) |
Aug 06, 2009 | 7.427 | 7.454 | 7.330 | 7.359 | 3,909,914 | -0.06(-0.75%) |
Aug 05, 2009 | 7.576 | 7.610 | 7.319 | 7.414 | 5,382,570 | -0.16(-2.11%) |
Aug 04, 2009 | 7.610 | 7.639 | 7.535 | 7.574 | 6,415,958 | -0.07(-0.87%) |
Aug 03, 2009 | 7.474 | 7.654 | 7.427 | 7.641 | 6,185,023 | +0.22(+3.03%) |
Jul 31, 2009 | 7.427 | 7.485 | 7.370 | 7.416 | 7,711,308 | -0.02(-0.30%) |
Jul 30, 2009 | 7.516 | 7.530 | 7.427 | 7.439 | 5,377,569 | +0.01(+0.18%) |
Jul 29, 2009 | 7.523 | 7.534 | 7.394 | 7.425 | 6,900,782 | -0.16(-2.17%) |
Jul 28, 2009 | 7.568 | 7.665 | 7.485 | 7.590 | 2,650,570 | -0.05(-0.70%) |
Jul 27, 2009 | 7.661 | 7.677 | 7.552 | 7.643 | 3,363,865 | -0.07(-0.92%) |
Jul 24, 2009 | 7.508 | 7.723 | 7.485 | 7.714 | 4,110 | +0.11(+1.43%) |
Jul 23, 2009 | 7.505 | 7.670 | 7.503 | 7.605 | 5,124,978 | +0.06(+0.80%) |
Jul 22, 2009 | 7.436 | 7.592 | 7.412 | 7.545 | 4,898,829 | +0.11(+1.53%) |
Jul 21, 2009 | 7.479 | 7.479 | 7.298 | 7.432 | 8,197,733 | +0.07(+0.94%) |
Jul 20, 2009 | 7.430 | 7.490 | 7.316 | 7.363 | 9,350,750 | +0.03(+0.36%) |
Jul 17, 2009 | 7.468 | 7.532 | 7.316 | 7.336 | 10,678,262 | -0.13(-1.79%) |
Jul 16, 2009 | 7.087 | 7.516 | 7.012 | 7.470 | 17,041,170 | -0.08(-1.06%) |
Jul 15, 2009 | 7.290 | 7.576 | 7.221 | 7.550 | 8,512,462 | +0.39(+5.43%) |
Jul 14, 2009 | 7.098 | 7.201 | 7.056 | 7.161 | 5,807,699 | +0.04(+0.62%) |
Jul 13, 2009 | 7.000 | 7.116 | 6.992 | 7.116 | 3,487,429 | +0.12(+1.78%) |
Jul 10, 2009 | 6.965 | 7.112 | 6.932 | 6.992 | 4,592,240 | -0.02(-0.32%) |
Jul 09, 2009 | 6.898 | 7.049 | 6.856 | 7.014 | 5,442,472 | +0.13(+1.91%) |
Jul 08, 2009 | 6.958 | 7.009 | 6.825 | 6.883 | 4,635,162 | -0.08(-1.09%) |
Jul 07, 2009 | 7.034 | 7.107 | 6.952 | 6.958 | 5,516,292 | -0.10(-1.42%) |
Jul 06, 2009 | 7.014 | 7.163 | 6.914 | 7.058 | 7,183,399 | +0.03(+0.38%) |
Jul 02, 2009 | 7.047 | 7.187 | 7.032 | 7.032 | 5,587,922 | -0.16(-2.26%) |
Jul 01, 2009 | 7.083 | 7.285 | 7.052 | 7.194 | 7,391,903 | +0.16(+2.24%) |
Jun 30, 2009 | 7.029 | 7.072 | 6.914 | 7.036 | 5,175,037 | +0.04(+0.54%) |
Jun 29, 2009 | 7.067 | 7.118 | 6.972 | 6.998 | 3,880,829 | -0.10(-1.35%) |
Jun 26, 2009 | 7.014 | 7.118 | 6.929 | 7.094 | 3,707,904 | +0.05(+0.69%) |
Jun 25, 2009 | 7.003 | 7.096 | 6.978 | 7.045 | 4,669,315 | +0.13(+1.90%) |
Jun 24, 2009 | 6.929 | 7.072 | 6.860 | 6.914 | 4,338,129 | +0.05(+0.68%) |
Jun 23, 2009 | 6.883 | 6.914 | 6.803 | 6.867 | 4,034,382 | +0.02(+0.23%) |
Jun 22, 2009 | 6.896 | 6.903 | 6.818 | 6.852 | 6,218,857 | -0.19(-2.65%) |
Jun 19, 2009 | 7.205 | 7.221 | 7.000 | 7.038 | 5,844,402 | -0.13(-1.83%) |
Jun 18, 2009 | 7.163 | 7.205 | 7.056 | 7.170 | 3,991,739 | +0.03(+0.37%) |
Jun 17, 2009 | 7.138 | 7.263 | 7.065 | 7.143 | 4,459,804 | +0.02(+0.22%) |
Jun 16, 2009 | 7.396 | 7.463 | 7.107 | 7.127 | 4,081,617 | -0.22(-3.06%) |
Jun 15, 2009 | 7.390 | 7.401 | 7.238 | 7.352 | 4,068,311 | -0.20(-2.65%) |
Jun 12, 2009 | 7.563 | 7.608 | 7.394 | 7.552 | 3,591,544 | -0.11(-1.45%) |
Jun 11, 2009 | 7.610 | 7.777 | 7.499 | 7.663 | 6,849,842 | +0.13(+1.68%) |
Jun 10, 2009 | 7.387 | 7.545 | 7.330 | 7.536 | 6,545,983 | +0.22(+2.98%) |
Jun 09, 2009 | 7.234 | 7.377 | 7.232 | 7.319 | 5,401,313 | +0.14(+1.92%) |
Jun 08, 2009 | 7.178 | 7.250 | 7.085 | 7.181 | 7,223,717 | -0.25(-3.35%) |
Jun 05, 2009 | 7.588 | 7.590 | 7.354 | 7.430 | 6,357,063 | -0.07(-0.95%) |
Jun 04, 2009 | 7.443 | 7.556 | 7.376 | 7.501 | 5,987,860 | +0.08(+1.11%) |
Jun 03, 2009 | 7.659 | 7.683 | 7.325 | 7.419 | 7,363,775 | -0.37(-4.74%) |
Jun 02, 2009 | 7.819 | 7.870 | 7.690 | 7.788 | 4,895,384 | -0.01(-0.14%) |
Jun 01, 2009 | 7.552 | 7.821 | 7.501 | 7.799 | 4,787,600 | +0.37(+5.03%) |
May 29, 2009 | 7.374 | 7.474 | 7.263 | 7.425 | 4,599,120 | +0.05(+0.72%) |
May 28, 2009 | 7.345 | 7.410 | 7.192 | 7.372 | 4,005,670 | +0.05(+0.64%) |
May 27, 2009 | 7.445 | 7.536 | 7.321 | 7.325 | 4,736,170 | -0.06(-0.82%) |
May 26, 2009 | 7.092 | 7.481 | 7.027 | 7.386 | 4,829,942 | +0.25(+3.50%) |
May 22, 2009 | 7.138 | 7.221 | 7.032 | 7.136 | 4,620,278 | +0.02(+0.25%) |
May 21, 2009 | 7.405 | 7.416 | 7.041 | 7.118 | 6,601,748 | -0.34(-4.56%) |
May 20, 2009 | 7.483 | 7.672 | 7.445 | 7.459 | 5,983,332 | +0.02(+0.30%) |
May 19, 2009 | 7.272 | 7.534 | 7.238 | 7.436 | 7,207,677 | +0.12(+1.67%) |
May 18, 2009 | 7.121 | 7.321 | 7.061 | 7.314 | 7,548,541 | +0.24(+3.43%) |
May 15, 2009 | 7.018 | 7.181 | 6.980 | 7.072 | 7,309,431 | +0.06(+0.79%) |
May 14, 2009 | 6.849 | 7.062 | 6.823 | 7.016 | 5,180,222 | +0.20(+2.94%) |
May 13, 2009 | 6.872 | 6.929 | 6.785 | 6.816 | 6,593,362 | -0.14(-2.08%) |
May 12, 2009 | 6.943 | 7.029 | 6.865 | 6.960 | 6,684,449 | +0.05(+0.74%) |
May 11, 2009 | 7.116 | 7.116 | 6.892 | 6.909 | 8,827,064 | -0.31(-4.25%) |
May 08, 2009 | 7.227 | 7.347 | 7.032 | 7.216 | 6,513,494 | +0.04(+0.50%) |
May 07, 2009 | 7.625 | 7.625 | 7.081 | 7.181 | 7,523,305 | -0.36(-4.75%) |
May 06, 2009 | 7.652 | 7.672 | 7.419 | 7.539 | 5,558,441 | -0.08(-1.08%) |
May 05, 2009 | 7.797 | 7.802 | 7.568 | 7.621 | 5,570,299 | -0.20(-2.50%) |
May 04, 2009 | 7.760 | 7.817 | 7.737 | 7.817 | 5,524,980 | +0.23(+3.02%) |