Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.56 | 12.85 | 12.38 | 12.56 | 1,380,609 | -0.19(-1.49%) |
May 27, 2010 | 12.53 | 12.75 | 12.42 | 12.75 | 1,689,864 | +0.44(+3.55%) |
May 26, 2010 | 12.31 | 12.48 | 12.14 | 12.31 | 3,603 | +0.35(+2.90%) |
May 25, 2010 | 11.18 | 12.05 | 11.17 | 11.97 | 414 | +0.07(+0.56%) |
May 24, 2010 | 11.95 | 12.32 | 11.86 | 11.90 | 2,340,915 | -0.05(-0.39%) |
May 21, 2010 | 11.17 | 12.07 | 11.06 | 11.95 | 3,949,467 | +0.54(+4.73%) |
May 20, 2010 | 11.22 | 11.79 | 11.19 | 11.41 | 3,501,981 | -0.53(-4.47%) |
May 19, 2010 | 12.05 | 12.32 | 11.73 | 11.94 | 2,218,485 | -0.26(-2.10%) |
May 18, 2010 | 12.68 | 12.90 | 12.11 | 12.20 | 4,098 | -0.33(-2.63%) |
May 17, 2010 | 12.36 | 12.57 | 11.95 | 12.53 | 2,737,350 | +0.23(+1.87%) |
May 14, 2010 | 12.30 | 12.70 | 12.15 | 12.30 | 3,024,813 | -0.47(-3.71%) |
May 13, 2010 | 13.36 | 13.39 | 12.66 | 12.77 | 2,588,433 | -0.40(-3.01%) |
May 12, 2010 | 12.68 | 13.20 | 12.67 | 13.17 | 3,028,491 | +0.50(+3.98%) |
May 11, 2010 | 12.72 | 12.88 | 12.57 | 12.66 | 1,827 | +0.55(+4.57%) |
May 10, 2010 | 11.88 | 12.13 | 11.82 | 12.11 | 4,020,051 | +0.75(+6.57%) |
May 07, 2010 | 11.80 | 12.08 | 11.19 | 11.36 | 4,296,282 | +0.06(+0.56%) |
May 06, 2010 | 12.45 | 12.65 | 10.87 | 11.30 | 900 | -0.66(-5.51%) |
May 05, 2010 | 12.28 | 12.82 | 11.96 | 11.96 | 3,900,753 | -0.40(-3.24%) |
May 04, 2010 | 13.04 | 13.04 | 12.20 | 12.36 | 300 | -0.88(-6.62%) |
May 03, 2010 | 12.98 | 13.34 | 12.90 | 13.24 | 2,805,384 | +0.45(+3.55%) |
Apr 30, 2010 | 13.46 | 13.63 | 12.75 | 12.78 | 4,996,611 | -0.61(-4.58%) |
Apr 29, 2010 | 13.41 | 13.65 | 12.62 | 13.40 | 9,943,941 | -0.04(-0.27%) |
Apr 28, 2010 | 13.71 | 13.77 | 13.20 | 13.43 | 4,741,833 | -0.13(-0.96%) |
Apr 27, 2010 | 13.89 | 14.00 | 13.37 | 13.56 | 2,613,993 | -0.31(-2.23%) |
Apr 26, 2010 | 13.90 | 14.13 | 13.79 | 13.87 | 3,117,237 | +0.04(+0.29%) |
Apr 23, 2010 | 13.60 | 14.00 | 13.48 | 13.83 | 3,526,143 | +0.30(+2.22%) |
Apr 22, 2010 | 13.16 | 13.58 | 13.03 | 13.53 | 2,732,226 | +0.23(+1.73%) |
Apr 21, 2010 | 13.01 | 13.38 | 12.93 | 13.30 | 2,581,101 | +0.35(+2.70%) |
Apr 20, 2010 | 12.72 | 13.00 | 12.57 | 12.95 | 552 | +0.37(+2.91%) |
Apr 19, 2010 | 12.88 | 13.10 | 12.43 | 12.59 | 3,190,533 | -0.32(-2.50%) |
Apr 16, 2010 | 13.30 | 13.42 | 12.78 | 12.91 | 3,150,879 | -0.44(-3.30%) |
Apr 15, 2010 | 13.16 | 13.38 | 13.08 | 13.35 | 3,048,855 | +0.21(+1.57%) |
Apr 14, 2010 | 12.90 | 13.18 | 12.81 | 13.14 | 2,482,431 | +0.30(+2.34%) |
Apr 13, 2010 | 12.91 | 12.98 | 12.57 | 12.84 | 4,274,391 | -0.07(-0.52%) |
Apr 12, 2010 | 12.91 | 12.94 | 12.70 | 12.91 | 2,371,308 | -0.01(-0.08%) |
Apr 09, 2010 | 12.85 | 12.99 | 12.69 | 12.92 | 1,935,111 | +0.07(+0.57%) |
Apr 08, 2010 | 12.54 | 12.88 | 12.40 | 12.85 | 2,561,088 | +0.36(+2.91%) |
Apr 07, 2010 | 12.49 | 12.70 | 12.43 | 12.48 | 2,272,740 | +0.00(+0.00%) |
Apr 06, 2010 | 12.38 | 12.59 | 12.35 | 12.48 | 1,185,036 | +0.04(+0.32%) |
Apr 05, 2010 | 12.46 | 12.58 | 12.34 | 12.44 | 2,035,617 | +0.10(+0.84%) |
Apr 01, 2010 | 12.16 | 12.34 | 12.34 | 12.34 | 11,835,900 | +0.23(+1.93%) |
Mar 31, 2010 | 12.24 | 12.24 | 12.01 | 12.11 | 2,428,041 | -0.17(-1.38%) |
Mar 30, 2010 | 12.33 | 12.35 | 11.95 | 12.28 | 2,309,577 | +0.00(+0.00%) |
Mar 29, 2010 | 12.56 | 12.57 | 12.12 | 12.28 | 3,783,882 | -0.19(-1.52%) |
Mar 26, 2010 | 12.14 | 12.58 | 12.11 | 12.47 | 3,695,724 | +0.39(+3.23%) |
Mar 25, 2010 | 12.03 | 12.42 | 11.90 | 12.08 | 3,791,217 | +0.27(+2.26%) |
Mar 24, 2010 | 11.85 | 11.98 | 11.75 | 11.81 | 2,485,338 | -0.04(-0.37%) |
Mar 23, 2010 | 11.43 | 11.91 | 11.34 | 11.85 | 4,713,792 | +0.54(+4.77%) |
Mar 22, 2010 | 10.92 | 11.32 | 10.69 | 11.31 | 2,041,236 | +0.31(+2.82%) |
Mar 19, 2010 | 11.35 | 11.35 | 11.00 | 11.00 | 2,396,685 | -0.35(-3.08%) |
Mar 18, 2010 | 11.36 | 11.50 | 11.22 | 11.35 | 2,137,635 | +0.04(+0.38%) |
Mar 17, 2010 | 11.31 | 11.42 | 11.23 | 11.31 | 1,588,608 | +0.04(+0.35%) |
Mar 16, 2010 | 11.22 | 11.40 | 11.14 | 11.27 | 1,781,991 | +0.07(+0.65%) |
Mar 15, 2010 | 11.03 | 11.22 | 11.03 | 11.20 | 1,603,989 | +0.13(+1.21%) |
Mar 12, 2010 | 11.30 | 11.33 | 10.92 | 11.06 | 3,151,050 | -0.17(-1.48%) |
Mar 11, 2010 | 11.07 | 11.25 | 10.92 | 11.23 | 2,736,735 | +0.15(+1.35%) |
Mar 10, 2010 | 10.91 | 11.17 | 10.86 | 11.08 | 3,560,814 | +0.26(+2.37%) |
Mar 09, 2010 | 10.49 | 10.91 | 10.33 | 10.82 | 7,494,225 | +0.74(+7.30%) |
Mar 08, 2010 | 10.32 | 10.39 | 10.08 | 10.09 | 2,188,641 | -0.21(-2.01%) |
Mar 05, 2010 | 10.36 | 10.38 | 10.22 | 10.29 | 1,862,958 | +0.01(+0.06%) |
Mar 04, 2010 | 10.29 | 10.39 | 10.10 | 10.29 | 1,804,932 | -0.07(-0.68%) |
Mar 03, 2010 | 10.51 | 10.55 | 10.34 | 10.36 | 814,287 | -0.19(-1.83%) |
Mar 02, 2010 | 10.64 | 10.66 | 10.47 | 10.55 | 1,444,908 | -0.03(-0.32%) |
Mar 01, 2010 | 10.31 | 10.62 | 10.27 | 10.58 | 1,408,197 | +0.34(+3.32%) |
Feb 26, 2010 | 10.21 | 10.31 | 10.12 | 10.24 | 1,463,790 | +0.07(+0.65%) |
Feb 25, 2010 | 9.767 | 10.20 | 9.717 | 10.18 | 2,008,740 | +0.30(+3.04%) |
Feb 24, 2010 | 9.810 | 10.05 | 9.800 | 9.877 | 1,480,062 | +0.10(+0.99%) |
Feb 23, 2010 | 9.967 | 10.02 | 9.713 | 9.780 | 1,906,464 | -0.23(-2.30%) |
Feb 22, 2010 | 10.17 | 10.22 | 9.953 | 10.01 | 1,990,083 | -0.06(-0.60%) |
Feb 19, 2010 | 9.930 | 10.24 | 9.930 | 10.07 | 2,579,505 | +0.07(+0.70%) |
Feb 18, 2010 | 10.08 | 10.29 | 9.620 | 10.00 | 4,305,207 | -0.03(-0.30%) |
Feb 17, 2010 | 9.727 | 10.16 | 9.727 | 10.03 | 4,642,578 | +0.33(+3.44%) |
Feb 16, 2010 | 9.543 | 9.700 | 9.437 | 9.697 | 1,529,241 | +0.31(+3.30%) |
Feb 12, 2010 | 9.077 | 9.387 | 9.387 | 9.387 | 5,339,700 | +0.20(+2.14%) |
Feb 11, 2010 | 9.133 | 9.213 | 9.023 | 9.190 | 1,659,534 | +0.06(+0.62%) |
Feb 10, 2010 | 9.417 | 9.450 | 9.127 | 9.133 | 1,351,302 | -0.16(-1.76%) |
Feb 09, 2010 | 9.193 | 9.440 | 9.163 | 9.297 | 1,828,947 | +0.08(+0.87%) |
Feb 08, 2010 | 9.220 | 9.400 | 9.060 | 9.217 | 1,788,249 | +0.01(+0.14%) |
Feb 05, 2010 | 9.157 | 9.257 | 8.920 | 9.203 | 1,885,749 | +0.04(+0.47%) |
Feb 04, 2010 | 9.463 | 9.530 | 9.103 | 9.160 | 2,866,935 | -0.37(-3.92%) |
Feb 03, 2010 | 9.900 | 9.917 | 9.460 | 9.533 | 1,779,342 | -0.39(-3.96%) |
Feb 02, 2010 | 9.280 | 10.02 | 9.280 | 9.927 | 3,098,013 | +0.71(+7.70%) |
Feb 01, 2010 | 9.383 | 9.430 | 9.210 | 9.217 | 1,509,456 | -0.14(-1.46%) |
Jan 29, 2010 | 9.470 | 9.607 | 9.220 | 9.353 | 2,157,456 | -0.06(-0.60%) |
Jan 28, 2010 | 9.563 | 9.600 | 9.370 | 9.410 | 1,134,888 | -0.16(-1.71%) |
Jan 27, 2010 | 9.340 | 9.617 | 9.220 | 9.573 | 1,708,428 | +0.19(+2.02%) |
Jan 26, 2010 | 9.433 | 9.600 | 9.363 | 9.383 | 2,320,368 | -0.16(-1.64%) |
Jan 25, 2010 | 9.853 | 9.890 | 9.503 | 9.540 | 1,924,143 | -0.24(-2.49%) |
Jan 22, 2010 | 9.733 | 10.14 | 9.660 | 9.783 | 2,664,363 | +0.02(+0.20%) |
Jan 21, 2010 | 10.16 | 10.18 | 9.757 | 9.763 | 1,657,728 | -0.36(-3.59%) |
Jan 20, 2010 | 10.24 | 10.33 | 10.00 | 10.13 | 1,861,887 | -0.19(-1.84%) |
Jan 19, 2010 | 10.28 | 10.47 | 10.19 | 10.32 | 1,492,146 | +0.04(+0.36%) |
Jan 15, 2010 | 10.40 | 10.28 | 10.28 | 10.28 | 9,311,400 | -0.13(-1.22%) |
Jan 14, 2010 | 10.32 | 10.48 | 10.25 | 10.41 | 3,309,102 | +0.09(+0.87%) |
Jan 13, 2010 | 9.490 | 10.40 | 9.490 | 10.32 | 6,208,785 | +0.84(+8.86%) |
Jan 12, 2010 | 10.20 | 10.27 | 9.100 | 9.477 | 7,186,914 | -0.33(-3.40%) |
Jan 11, 2010 | 9.780 | 9.870 | 9.707 | 9.810 | 1,687,059 | +0.05(+0.48%) |
Jan 08, 2010 | 9.933 | 9.937 | 9.693 | 9.763 | 1,699,458 | -0.15(-1.51%) |
Jan 07, 2010 | 9.667 | 9.987 | 9.643 | 9.913 | 1,934,133 | +0.17(+1.74%) |
Jan 06, 2010 | 9.750 | 9.817 | 9.567 | 9.743 | 2,129,205 | -0.00(-0.03%) |
Jan 05, 2010 | 9.683 | 9.943 | 9.670 | 9.747 | 1,401,591 | -0.01(-0.07%) |
Jan 04, 2010 | 9.917 | 9.970 | 9.737 | 9.753 | 1,833,099 | -0.05(-0.51%) |
Dec 31, 2009 | 9.877 | 9.803 | 9.803 | 9.803 | 4,990,500 | -0.03(-0.31%) |
Dec 30, 2009 | 9.633 | 9.860 | 9.550 | 9.833 | 2,314,494 | +0.16(+1.65%) |
Dec 29, 2009 | 9.560 | 9.687 | 9.550 | 9.673 | 1,463,517 | +0.12(+1.29%) |
Dec 28, 2009 | 9.643 | 9.790 | 9.455 | 9.550 | 2,424,891 | -0.02(-0.21%) |
Dec 24, 2009 | 9.500 | 9.630 | 9.500 | 9.570 | 1,019,346 | +0.06(+0.60%) |
Dec 23, 2009 | 9.650 | 9.710 | 9.473 | 9.513 | 3,040,014 | -0.09(-0.97%) |
Dec 22, 2009 | 9.580 | 9.667 | 9.470 | 9.607 | 2,187,870 | +0.02(+0.24%) |
Dec 21, 2009 | 9.450 | 9.633 | 9.353 | 9.583 | 2,735,406 | +0.25(+2.68%) |
Dec 18, 2009 | 9.667 | 9.750 | 8.897 | 9.333 | 6,125,556 | -0.31(-3.25%) |
Dec 17, 2009 | 9.297 | 9.663 | 9.220 | 9.647 | 2,477,427 | +0.34(+3.63%) |
Dec 16, 2009 | 9.410 | 9.517 | 9.250 | 9.308 | 2,259,255 | +0.00(+0.05%) |
Dec 15, 2009 | 9.273 | 9.483 | 9.233 | 9.303 | 2,182,224 | +0.04(+0.40%) |
Dec 14, 2009 | 9.200 | 9.283 | 9.180 | 9.267 | 2,972,271 | +0.27(+2.96%) |
Dec 11, 2009 | 8.727 | 9.050 | 8.637 | 9.000 | 3,673,767 | +0.37(+4.29%) |
Dec 10, 2009 | 8.413 | 8.847 | 8.413 | 8.630 | 3,906,012 | +0.27(+3.19%) |
Dec 09, 2009 | 8.327 | 8.383 | 8.230 | 8.363 | 2,942,349 | +0.07(+0.88%) |
Dec 08, 2009 | 8.133 | 8.410 | 8.003 | 8.290 | 3,759,870 | +0.11(+1.30%) |
Dec 07, 2009 | 8.177 | 8.220 | 8.100 | 8.183 | 1,416,288 | +0.00(+0.00%) |
Dec 04, 2009 | 7.987 | 8.330 | 7.987 | 8.183 | 3,922,527 | +0.25(+3.11%) |
Dec 03, 2009 | 8.107 | 8.267 | 7.893 | 7.937 | 1,704,204 | -0.17(-2.10%) |
Dec 02, 2009 | 7.667 | 8.120 | 7.613 | 8.107 | 4,528,044 | +0.47(+6.11%) |
Dec 01, 2009 | 7.480 | 7.677 | 7.387 | 7.640 | 2,509,527 | +0.28(+3.80%) |
Nov 30, 2009 | 7.443 | 7.470 | 7.207 | 7.360 | 2,613,978 | -0.13(-1.78%) |
Nov 27, 2009 | 7.367 | 7.665 | 7.277 | 7.493 | 1,099,989 | -0.10(-1.32%) |
Nov 25, 2009 | 7.457 | 7.697 | 7.447 | 7.593 | 1,695,051 | +0.15(+1.97%) |
Nov 24, 2009 | 7.493 | 7.560 | 7.403 | 7.447 | 1,838,307 | -0.06(-0.84%) |
Nov 23, 2009 | 7.643 | 7.747 | 7.450 | 7.510 | 2,050,356 | -0.03(-0.40%) |
Nov 20, 2009 | 7.610 | 7.643 | 7.443 | 7.540 | 1,476,258 | -0.14(-1.78%) |
Nov 19, 2009 | 7.813 | 7.853 | 7.593 | 7.677 | 1,747,332 | -0.22(-2.74%) |
Nov 18, 2009 | 7.963 | 8.023 | 7.827 | 7.893 | 1,491,006 | -0.07(-0.88%) |
Nov 17, 2009 | 8.003 | 8.080 | 7.920 | 7.963 | 1,662,726 | -0.05(-0.62%) |
Nov 16, 2009 | 7.973 | 8.273 | 7.973 | 8.013 | 2,277,048 | +0.10(+1.22%) |
Nov 13, 2009 | 7.883 | 7.980 | 7.817 | 7.917 | 1,330,509 | +0.10(+1.28%) |
Nov 12, 2009 | 8.073 | 8.127 | 7.773 | 7.817 | 1,388,019 | -0.29(-3.58%) |
Nov 11, 2009 | 7.963 | 8.123 | 7.921 | 8.107 | 2,336,967 | +0.27(+3.49%) |
Nov 10, 2009 | 7.880 | 8.060 | 7.813 | 7.833 | 1,386,015 | -0.06(-0.76%) |
Nov 09, 2009 | 7.637 | 7.913 | 7.637 | 7.893 | 1,358,304 | +0.29(+3.86%) |
Nov 06, 2009 | 7.483 | 7.617 | 7.353 | 7.600 | 1,162,650 | +0.02(+0.22%) |
Nov 05, 2009 | 7.503 | 7.687 | 7.470 | 7.583 | 1,146,903 | +0.16(+2.16%) |
Nov 04, 2009 | 7.550 | 7.623 | 7.400 | 7.423 | 2,226,105 | -0.07(-0.98%) |
Nov 03, 2009 | 7.283 | 7.603 | 7.240 | 7.497 | 2,328,600 | +0.12(+1.58%) |
Nov 02, 2009 | 7.337 | 7.490 | 7.067 | 7.380 | 2,042,565 | +0.11(+1.47%) |
Oct 30, 2009 | 7.580 | 7.580 | 7.213 | 7.273 | 2,213,424 | -0.29(-3.83%) |
Oct 29, 2009 | 7.367 | 7.697 | 7.353 | 7.563 | 2,199,636 | +0.26(+3.56%) |
Oct 28, 2009 | 7.967 | 8.000 | 7.163 | 7.303 | 4,423,167 | -0.66(-8.33%) |
Oct 27, 2009 | 7.903 | 8.173 | 7.877 | 7.967 | 2,873,052 | +0.11(+1.36%) |
Oct 26, 2009 | 8.200 | 8.333 | 7.840 | 7.860 | 2,984,925 | -0.29(-3.52%) |
Oct 23, 2009 | 8.193 | 8.203 | 8.077 | 8.147 | 2,908,911 | -0.09(-1.13%) |
Oct 22, 2009 | 7.833 | 8.360 | 7.697 | 8.240 | 12,136,218 | +1.03(+14.34%) |
Oct 21, 2009 | 7.420 | 7.473 | 7.187 | 7.207 | 4,294,689 | -0.22(-2.92%) |
Oct 20, 2009 | 7.397 | 7.467 | 7.237 | 7.423 | 7,516,056 | -0.09(-1.15%) |
Oct 19, 2009 | 7.363 | 7.550 | 7.280 | 7.510 | 3,024,546 | +0.18(+2.41%) |
Oct 16, 2009 | 7.063 | 7.350 | 7.033 | 7.333 | 2,943,774 | +0.20(+2.85%) |
Oct 15, 2009 | 6.860 | 7.130 | 6.817 | 7.130 | 1,700,310 | +0.21(+3.03%) |
Oct 14, 2009 | 6.913 | 6.937 | 6.793 | 6.920 | 979,758 | +0.13(+1.96%) |
Oct 13, 2009 | 6.610 | 6.837 | 6.567 | 6.787 | 1,580,229 | +0.14(+2.06%) |
Oct 12, 2009 | 6.637 | 6.760 | 6.600 | 6.650 | 1,760,469 | -0.05(-0.75%) |
Oct 09, 2009 | 6.437 | 6.703 | 6.353 | 6.700 | 2,531,061 | +0.24(+3.72%) |
Oct 08, 2009 | 6.360 | 6.497 | 6.277 | 6.460 | 1,605,684 | +0.16(+2.54%) |
Oct 07, 2009 | 6.067 | 6.350 | 5.967 | 6.300 | 2,249,547 | +0.24(+3.96%) |
Oct 06, 2009 | 5.943 | 6.143 | 5.703 | 6.060 | 1,754,739 | +0.20(+3.41%) |
Oct 05, 2009 | 5.597 | 5.893 | 5.597 | 5.860 | 1,889,196 | +0.25(+4.46%) |
Oct 02, 2009 | 5.497 | 5.783 | 5.463 | 5.610 | 2,387,898 | +0.02(+0.36%) |
Oct 01, 2009 | 5.697 | 5.730 | 5.550 | 5.590 | 1,981,104 | -0.12(-2.16%) |
Sep 30, 2009 | 5.763 | 5.810 | 5.627 | 5.713 | 1,600,950 | -0.08(-1.32%) |
Sep 29, 2009 | 5.763 | 5.847 | 5.703 | 5.790 | 1,382,268 | +0.09(+1.58%) |
Sep 28, 2009 | 5.603 | 5.733 | 5.603 | 5.700 | 1,328,433 | +0.11(+1.97%) |
Sep 25, 2009 | 5.697 | 5.723 | 5.560 | 5.590 | 1,752,051 | -0.14(-2.39%) |
Sep 24, 2009 | 5.963 | 6.057 | 5.643 | 5.727 | 3,113,091 | -0.25(-4.13%) |
Sep 23, 2009 | 6.170 | 6.223 | 5.963 | 5.973 | 1,554,891 | -0.17(-2.77%) |
Sep 22, 2009 | 6.293 | 6.323 | 6.137 | 6.143 | 1,067,010 | -0.11(-1.76%) |
Sep 21, 2009 | 6.177 | 6.287 | 6.080 | 6.253 | 1,254,645 | +0.04(+0.59%) |
Sep 18, 2009 | 6.263 | 6.337 | 6.147 | 6.217 | 1,838,346 | -0.01(-0.11%) |
Sep 17, 2009 | 6.323 | 6.420 | 6.183 | 6.223 | 1,118,199 | -0.09(-1.48%) |
Sep 16, 2009 | 6.217 | 6.346 | 6.216 | 6.317 | 1,542,975 | +0.14(+2.21%) |
Sep 15, 2009 | 6.110 | 6.247 | 6.110 | 6.180 | 1,922,376 | +0.07(+1.15%) |
Sep 14, 2009 | 5.917 | 6.130 | 5.894 | 6.110 | 1,370,145 | +0.16(+2.69%) |
Sep 11, 2009 | 5.893 | 6.027 | 5.873 | 5.950 | 750,201 | +0.06(+1.02%) |
Sep 10, 2009 | 5.937 | 6.000 | 5.833 | 5.890 | 2,052,540 | -0.10(-1.67%) |
Sep 09, 2009 | 6.170 | 6.233 | 5.937 | 5.990 | 3,335,271 | -0.18(-2.92%) |
Sep 08, 2009 | 6.033 | 6.287 | 6.033 | 6.170 | 2,263,818 | +0.17(+2.78%) |
Sep 04, 2009 | 5.990 | 6.080 | 5.850 | 6.003 | 1,193,112 | +0.01(+0.22%) |
Sep 03, 2009 | 5.807 | 5.990 | 5.757 | 5.990 | 1,604,166 | +0.20(+3.45%) |
Sep 02, 2009 | 5.707 | 5.873 | 5.697 | 5.790 | 2,881,266 | -0.02(-0.34%) |
Sep 01, 2009 | 5.913 | 6.000 | 5.757 | 5.810 | 2,673,990 | -0.13(-2.13%) |
Aug 31, 2009 | 5.860 | 5.950 | 5.773 | 5.937 | 2,646,276 | +0.04(+0.74%) |
Aug 28, 2009 | 5.850 | 5.960 | 5.680 | 5.893 | 2,022,732 | +0.11(+1.84%) |
Aug 27, 2009 | 5.523 | 5.813 | 5.370 | 5.787 | 2,362,803 | +0.28(+5.08%) |
Aug 26, 2009 | 5.163 | 5.520 | 5.157 | 5.507 | 2,673,690 | +0.32(+6.24%) |
Aug 25, 2009 | 5.167 | 5.237 | 5.140 | 5.183 | 1,660,968 | +0.04(+0.84%) |
Aug 24, 2009 | 5.237 | 5.267 | 5.090 | 5.140 | 1,329,018 | -0.10(-1.91%) |
Aug 21, 2009 | 5.100 | 5.253 | 5.060 | 5.240 | 1,746,798 | +0.19(+3.76%) |
Aug 20, 2009 | 4.957 | 5.073 | 4.910 | 5.050 | 1,492,044 | +0.08(+1.61%) |
Aug 19, 2009 | 4.953 | 5.050 | 4.867 | 4.970 | 1,713,297 | -0.05(-1.06%) |
Aug 18, 2009 | 4.810 | 5.053 | 4.810 | 5.023 | 2,057,373 | +0.30(+6.35%) |
Aug 17, 2009 | 4.743 | 4.917 | 4.600 | 4.723 | 2,445,117 | -0.14(-2.95%) |
Aug 14, 2009 | 4.970 | 5.097 | 4.833 | 4.867 | 1,488,549 | -0.13(-2.67%) |
Aug 13, 2009 | 5.100 | 5.100 | 4.843 | 5.000 | 1,811,256 | -0.06(-1.12%) |
Aug 12, 2009 | 5.090 | 5.200 | 5.030 | 5.057 | 1,433,100 | -0.02(-0.46%) |
Aug 11, 2009 | 4.940 | 5.113 | 4.770 | 5.080 | 1,958,595 | +0.04(+0.86%) |
Aug 10, 2009 | 5.303 | 5.303 | 4.993 | 5.037 | 2,924,337 | +0.10(+2.09%) |
Aug 07, 2009 | 4.747 | 4.957 | 4.690 | 4.933 | 1,334,472 | +0.23(+4.96%) |
Aug 06, 2009 | 4.640 | 4.727 | 4.577 | 4.700 | 1,367,622 | +0.07(+1.44%) |
Aug 05, 2009 | 4.693 | 4.707 | 4.563 | 4.633 | 1,332,273 | -0.07(-1.49%) |
Aug 04, 2009 | 4.767 | 4.813 | 4.683 | 4.703 | 1,610,583 | -0.10(-2.15%) |
Aug 03, 2009 | 4.633 | 4.810 | 4.607 | 4.807 | 1,749,435 | +0.20(+4.27%) |
Jul 31, 2009 | 4.647 | 4.770 | 4.603 | 4.610 | 1,458,171 | -0.06(-1.21%) |
Jul 30, 2009 | 4.567 | 4.740 | 4.550 | 4.667 | 1,840,554 | +0.13(+2.79%) |
Jul 29, 2009 | 4.607 | 4.717 | 4.500 | 4.540 | 1,337,490 | -0.09(-1.94%) |
Jul 28, 2009 | 4.570 | 4.650 | 4.457 | 4.630 | 1,132,785 | +0.06(+1.31%) |
Jul 27, 2009 | 4.500 | 4.633 | 4.417 | 4.570 | 1,310,541 | -0.01(-0.29%) |
Jul 24, 2009 | 4.600 | 4.650 | 4.460 | 4.583 | 3,825 | -0.07(-1.43%) |
Jul 23, 2009 | 4.063 | 4.720 | 4.053 | 4.650 | 8,021,775 | +0.71(+18.02%) |
Jul 22, 2009 | 3.963 | 3.983 | 3.797 | 3.940 | 2,610,120 | -0.03(-0.67%) |
Jul 21, 2009 | 4.090 | 4.110 | 3.847 | 3.967 | 2,472,582 | -0.12(-2.86%) |
Jul 20, 2009 | 4.023 | 4.153 | 3.990 | 4.083 | 2,414,247 | +0.19(+4.97%) |
Jul 17, 2009 | 3.910 | 4.063 | 3.860 | 3.890 | 2,115,147 | -0.01(-0.26%) |
Jul 16, 2009 | 3.807 | 3.967 | 3.767 | 3.900 | 3,045,846 | +0.09(+2.27%) |
Jul 15, 2009 | 3.533 | 3.857 | 3.410 | 3.813 | 2,762,112 | +0.34(+9.68%) |
Jul 14, 2009 | 3.433 | 3.523 | 3.357 | 3.477 | 1,533,279 | +0.02(+0.48%) |
Jul 13, 2009 | 3.327 | 3.547 | 3.327 | 3.460 | 3,929,667 | +0.34(+10.78%) |
Jul 10, 2009 | 3.000 | 3.137 | 2.983 | 3.123 | 1,651,302 | +0.11(+3.77%) |
Jul 09, 2009 | 3.067 | 3.073 | 2.983 | 3.010 | 840,513 | -0.04(-1.31%) |
Jul 08, 2009 | 3.113 | 3.113 | 3.000 | 3.050 | 1,612,050 | -0.05(-1.61%) |
Jul 07, 2009 | 3.067 | 3.230 | 3.037 | 3.100 | 1,430,154 | +0.04(+1.42%) |
Jul 06, 2009 | 3.067 | 3.110 | 3.000 | 3.057 | 1,004,613 | +0.01(+0.22%) |
Jul 02, 2009 | 3.300 | 3.340 | 3.050 | 3.050 | 1,021,377 | -0.28(-8.32%) |
Jul 01, 2009 | 3.287 | 3.400 | 3.257 | 3.327 | 2,166,315 | +0.07(+2.15%) |
Jun 30, 2009 | 3.217 | 3.313 | 3.170 | 3.257 | 794,472 | +0.05(+1.56%) |
Jun 29, 2009 | 3.103 | 3.237 | 3.090 | 3.207 | 1,107,837 | +0.07(+2.12%) |
Jun 26, 2009 | 3.090 | 3.160 | 2.997 | 3.140 | 1,441,398 | +0.07(+2.17%) |
Jun 25, 2009 | 3.017 | 3.073 | 3.010 | 3.073 | 998,334 | +0.07(+2.33%) |
Jun 24, 2009 | 3.080 | 3.117 | 2.990 | 3.003 | 2,924,238 | -0.07(-2.17%) |
Jun 23, 2009 | 3.140 | 3.140 | 3.057 | 3.070 | 1,398,081 | -0.06(-1.92%) |
Jun 22, 2009 | 3.243 | 3.243 | 3.120 | 3.130 | 1,062,315 | -0.13(-3.99%) |
Jun 19, 2009 | 3.150 | 3.293 | 3.150 | 3.260 | 1,551,609 | +0.14(+4.49%) |
Jun 18, 2009 | 3.097 | 3.157 | 3.047 | 3.120 | 560,889 | -0.00(-0.11%) |
Jun 17, 2009 | 3.133 | 3.163 | 3.043 | 3.123 | 500,913 | +0.00(+0.00%) |
Jun 16, 2009 | 3.193 | 3.230 | 3.107 | 3.123 | 718,167 | -0.05(-1.68%) |
Jun 15, 2009 | 3.103 | 3.183 | 3.083 | 3.177 | 792,225 | -0.02(-0.52%) |
Jun 12, 2009 | 3.153 | 3.193 | 3.123 | 3.193 | 785,001 | +0.01(+0.42%) |
Jun 11, 2009 | 3.087 | 3.287 | 3.083 | 3.180 | 1,098,228 | +0.09(+2.91%) |
Jun 10, 2009 | 3.183 | 3.220 | 3.027 | 3.090 | 973,692 | -0.07(-2.11%) |
Jun 09, 2009 | 3.223 | 3.237 | 3.153 | 3.157 | 875,199 | -0.05(-1.56%) |
Jun 08, 2009 | 3.235 | 3.333 | 3.177 | 3.207 | 1,016,358 | -0.04(-1.23%) |
Jun 05, 2009 | 3.327 | 3.420 | 3.203 | 3.247 | 749,556 | -0.06(-1.91%) |
Jun 04, 2009 | 3.320 | 3.357 | 3.240 | 3.310 | 871,311 | -0.04(-1.29%) |
Jun 03, 2009 | 3.427 | 3.443 | 3.320 | 3.353 | 945,330 | -0.08(-2.24%) |
Jun 02, 2009 | 3.403 | 3.493 | 3.340 | 3.430 | 1,273,680 | +0.03(+0.88%) |