Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.24 | 13.50 | 12.21 | 12.25 | 3,583,462 | -1.03(-7.74%) |
Apr 29, 2010 | 12.89 | 13.59 | 12.25 | 13.27 | 7,649,013 | +0.57(+4.48%) |
Apr 28, 2010 | 13.83 | 14.24 | 12.69 | 12.70 | 9,239,448 | -0.94(-6.89%) |
Apr 27, 2010 | 15.12 | 15.45 | 13.59 | 13.64 | 2,578 | -1.58(-10.37%) |
Apr 26, 2010 | 15.45 | 15.60 | 15.15 | 15.22 | 4,044,769 | -0.60(-3.76%) |
Apr 23, 2010 | 15.34 | 16.12 | 15.34 | 15.82 | 4,335,876 | +0.58(+3.79%) |
Apr 22, 2010 | 15.24 | 15.78 | 14.83 | 15.24 | 4,069,751 | +0.06(+0.40%) |
Apr 21, 2010 | 14.65 | 15.51 | 14.58 | 15.18 | 4,739,883 | +0.60(+4.08%) |
Apr 20, 2010 | 14.68 | 15.04 | 13.96 | 14.58 | 347 | -0.61(-4.03%) |
Apr 19, 2010 | 15.31 | 15.96 | 14.64 | 15.20 | 5,016,879 | -0.24(-1.57%) |
Apr 16, 2010 | 15.57 | 15.93 | 15.12 | 15.44 | 6,608,797 | -0.22(-1.38%) |
Apr 15, 2010 | 15.49 | 15.92 | 15.28 | 15.65 | 3,420,935 | +0.18(+1.17%) |
Apr 14, 2010 | 14.41 | 15.53 | 14.28 | 15.47 | 5,645,610 | +1.42(+10.13%) |
Apr 13, 2010 | 14.43 | 14.62 | 13.95 | 14.05 | 4,062,676 | -0.37(-2.57%) |
Apr 12, 2010 | 14.33 | 14.75 | 14.16 | 14.42 | 3,520,025 | +0.04(+0.30%) |
Apr 09, 2010 | 14.69 | 14.80 | 14.12 | 14.38 | 3,463,831 | +0.16(+1.15%) |
Apr 08, 2010 | 13.66 | 14.34 | 13.60 | 14.21 | 4,627,927 | +0.27(+1.92%) |
Apr 07, 2010 | 14.40 | 14.82 | 13.80 | 13.95 | 5,682,534 | -0.59(-4.04%) |
Apr 06, 2010 | 14.81 | 14.91 | 14.41 | 14.53 | 4,877,938 | -0.18(-1.23%) |
Apr 05, 2010 | 14.34 | 14.89 | 14.25 | 14.71 | 5,685,286 | +0.58(+4.09%) |
Apr 01, 2010 | 13.73 | 14.14 | 14.14 | 14.14 | 9,593,106 | +0.64(+4.73%) |
Mar 31, 2010 | 12.71 | 13.79 | 12.68 | 13.50 | 11,431,426 | +0.89(+7.05%) |
Mar 30, 2010 | 12.41 | 12.67 | 12.11 | 12.61 | 4,980,196 | +0.26(+2.10%) |
Mar 29, 2010 | 12.13 | 12.51 | 11.88 | 12.35 | 4,932,500 | +0.30(+2.51%) |
Mar 26, 2010 | 11.83 | 12.65 | 11.75 | 12.05 | 8,183,792 | +0.75(+6.65%) |
Mar 25, 2010 | 12.38 | 13.03 | 11.17 | 11.30 | 13,286,421 | -1.23(-9.85%) |
Mar 24, 2010 | 10.20 | 12.73 | 10.16 | 12.53 | 24,189,816 | +2.27(+22.12%) |
Mar 23, 2010 | 10.17 | 10.53 | 10.11 | 10.26 | 5,158,910 | +0.26(+2.59%) |
Mar 22, 2010 | 9.605 | 10.00 | 9.381 | 10.00 | 2,110,685 | +0.24(+2.48%) |
Mar 19, 2010 | 10.22 | 10.27 | 9.726 | 9.760 | 3,027,045 | -0.35(-3.42%) |
Mar 18, 2010 | 10.24 | 10.36 | 10.06 | 10.11 | 2,021,589 | -0.01(-0.09%) |
Mar 17, 2010 | 10.00 | 10.28 | 9.924 | 10.11 | 2,333,913 | +0.22(+2.27%) |
Mar 16, 2010 | 9.674 | 9.959 | 9.510 | 9.890 | 2,283,538 | +0.17(+1.78%) |
Mar 15, 2010 | 9.510 | 9.812 | 9.502 | 9.717 | 2,979,164 | -0.26(-2.60%) |
Mar 12, 2010 | 10.15 | 10.27 | 9.666 | 9.976 | 3,609,010 | -0.08(-0.77%) |
Mar 11, 2010 | 9.812 | 10.17 | 9.433 | 10.05 | 4,072,530 | +0.06(+0.60%) |
Mar 10, 2010 | 9.812 | 10.40 | 9.735 | 9.993 | 6,174,307 | +0.41(+4.23%) |
Mar 09, 2010 | 9.200 | 9.786 | 9.148 | 9.588 | 5,504,271 | +0.35(+3.83%) |
Mar 08, 2010 | 9.148 | 9.735 | 9.148 | 9.234 | 4,180,358 | +0.15(+1.61%) |
Mar 05, 2010 | 8.872 | 9.221 | 8.872 | 9.087 | 4,128,399 | +0.31(+3.54%) |
Mar 04, 2010 | 8.923 | 8.967 | 8.716 | 8.777 | 3,025,142 | -0.09(-1.07%) |
Mar 03, 2010 | 8.975 | 9.130 | 8.768 | 8.872 | 2,583,832 | -0.06(-0.68%) |
Mar 02, 2010 | 8.682 | 9.182 | 8.682 | 8.932 | 3,310,117 | +0.35(+4.02%) |
Mar 01, 2010 | 8.544 | 8.759 | 8.501 | 8.587 | 3,592,157 | +0.11(+1.32%) |
Feb 26, 2010 | 8.742 | 8.777 | 8.293 | 8.475 | 5,526,167 | -0.30(-3.44%) |
Feb 25, 2010 | 7.629 | 8.785 | 7.499 | 8.777 | 9,407,144 | +0.98(+12.50%) |
Feb 24, 2010 | 7.965 | 8.224 | 7.715 | 7.801 | 5,304,456 | -0.49(-5.93%) |
Feb 23, 2010 | 8.017 | 8.958 | 7.948 | 8.293 | 20,693,452 | +0.89(+12.00%) |
Feb 22, 2010 | 7.206 | 7.568 | 7.120 | 7.404 | 6,035,505 | +0.35(+5.02%) |
Feb 19, 2010 | 7.215 | 7.301 | 7.033 | 7.051 | 3,261,051 | -0.17(-2.39%) |
Feb 18, 2010 | 6.680 | 7.292 | 6.680 | 7.223 | 4,797,725 | +0.39(+5.72%) |
Feb 17, 2010 | 6.902 | 7.161 | 6.781 | 6.833 | 4,307,764 | -0.11(-1.61%) |
Feb 16, 2010 | 6.746 | 6.988 | 6.600 | 6.945 | 4,734,524 | +0.18(+2.68%) |
Feb 12, 2010 | 6.013 | 6.764 | 6.764 | 6.764 | 6,680,016 | +0.59(+9.50%) |
Feb 11, 2010 | 6.030 | 6.203 | 5.867 | 6.177 | 2,709,222 | +0.16(+2.58%) |
Feb 10, 2010 | 5.728 | 6.048 | 5.634 | 6.022 | 3,405,502 | +0.24(+4.18%) |
Feb 09, 2010 | 5.694 | 5.841 | 5.513 | 5.780 | 2,574,763 | +0.22(+4.04%) |
Feb 08, 2010 | 5.565 | 5.823 | 5.392 | 5.556 | 2,373,317 | +0.03(+0.47%) |
Feb 05, 2010 | 5.530 | 5.608 | 5.271 | 5.530 | 3,227,399 | +0.03(+0.63%) |
Feb 04, 2010 | 6.056 | 6.082 | 5.487 | 5.496 | 3,849,404 | -0.67(-10.91%) |
Feb 03, 2010 | 6.151 | 6.281 | 5.884 | 6.168 | 3,748,588 | -0.04(-0.69%) |
Feb 02, 2010 | 5.953 | 6.306 | 5.720 | 6.212 | 4,426,592 | +0.60(+10.77%) |
Feb 01, 2010 | 5.599 | 5.823 | 5.366 | 5.608 | 2,678,407 | +0.06(+1.09%) |
Jan 29, 2010 | 6.022 | 6.125 | 5.470 | 5.547 | 3,625,627 | -0.26(-4.46%) |
Jan 28, 2010 | 6.039 | 6.082 | 5.651 | 5.806 | 2,672,042 | -0.09(-1.46%) |
Jan 27, 2010 | 5.979 | 6.151 | 5.573 | 5.892 | 4,662,379 | -0.14(-2.29%) |
Jan 26, 2010 | 5.780 | 6.470 | 5.632 | 6.030 | 6,055,474 | +0.25(+4.33%) |
Jan 25, 2010 | 5.953 | 6.005 | 5.496 | 5.780 | 3,778,840 | +0.01(+0.15%) |
Jan 22, 2010 | 6.229 | 6.298 | 5.746 | 5.772 | 4,044,127 | -0.48(-7.72%) |
Jan 21, 2010 | 6.617 | 6.885 | 6.212 | 6.255 | 3,201,748 | -0.38(-5.72%) |
Jan 20, 2010 | 6.643 | 6.997 | 6.557 | 6.634 | 2,752,686 | -0.11(-1.66%) |
Jan 19, 2010 | 6.695 | 6.945 | 6.470 | 6.746 | 3,083,684 | -0.03(-0.51%) |
Jan 15, 2010 | 7.169 | 6.781 | 6.781 | 6.781 | 3,581,569 | -0.43(-5.98%) |
Jan 14, 2010 | 7.359 | 7.445 | 7.074 | 7.212 | 2,184,328 | -0.16(-2.22%) |
Jan 13, 2010 | 7.247 | 7.480 | 6.781 | 7.376 | 3,696,095 | +0.26(+3.64%) |
Jan 12, 2010 | 7.808 | 7.937 | 7.074 | 7.117 | 4,979,917 | -0.76(-9.64%) |
Jan 11, 2010 | 7.851 | 8.230 | 7.695 | 7.877 | 3,528,147 | +0.19(+2.47%) |
Jan 08, 2010 | 7.713 | 8.153 | 7.549 | 7.687 | 6,882,508 | +0.12(+1.60%) |
Jan 07, 2010 | 7.135 | 7.695 | 6.979 | 7.566 | 5,269,751 | +0.43(+6.05%) |
Jan 06, 2010 | 7.100 | 7.178 | 6.902 | 7.135 | 3,059,371 | +0.06(+0.85%) |
Jan 05, 2010 | 6.755 | 7.238 | 6.583 | 7.074 | 3,838,647 | +0.34(+4.99%) |
Jan 04, 2010 | 6.505 | 7.212 | 6.505 | 6.738 | 5,601,034 | +0.43(+6.84%) |
Dec 31, 2009 | 6.332 | 6.306 | 6.306 | 6.306 | 2,081,550 | -0.01(-0.14%) |
Dec 30, 2009 | 6.479 | 6.505 | 6.186 | 6.315 | 2,002,874 | -0.22(-3.43%) |
Dec 29, 2009 | 6.255 | 6.695 | 6.212 | 6.539 | 4,520,261 | +0.36(+5.87%) |
Dec 28, 2009 | 6.764 | 6.764 | 6.108 | 6.177 | 2,338,744 | -0.34(-5.17%) |
Dec 24, 2009 | 6.168 | 6.746 | 6.168 | 6.514 | 3,173,034 | +0.39(+6.34%) |
Dec 23, 2009 | 6.764 | 6.902 | 6.082 | 6.125 | 6,526,017 | -0.88(-12.56%) |
Dec 22, 2009 | 5.573 | 7.066 | 5.565 | 7.005 | 11,254,194 | +1.43(+25.70%) |
Dec 21, 2009 | 5.366 | 5.573 | 5.280 | 5.573 | 1,990,380 | +0.26(+4.87%) |
Dec 18, 2009 | 5.375 | 5.539 | 5.142 | 5.314 | 2,665,090 | -0.04(-0.81%) |
Dec 17, 2009 | 5.487 | 5.521 | 5.288 | 5.358 | 1,348,365 | -0.16(-2.82%) |
Dec 16, 2009 | 5.409 | 5.642 | 5.349 | 5.513 | 2,289,308 | +0.18(+3.40%) |
Dec 15, 2009 | 5.642 | 5.642 | 5.310 | 5.332 | 2,079,509 | -0.35(-6.08%) |
Dec 14, 2009 | 5.547 | 5.694 | 5.521 | 5.677 | 2,666,350 | +0.24(+4.44%) |
Dec 11, 2009 | 5.237 | 5.444 | 5.090 | 5.435 | 2,148,654 | +0.31(+6.06%) |
Dec 10, 2009 | 5.314 | 5.349 | 4.969 | 5.125 | 3,260,270 | -0.12(-2.30%) |
Dec 09, 2009 | 5.452 | 5.565 | 5.073 | 5.245 | 3,812,898 | -0.17(-3.18%) |
Dec 08, 2009 | 5.383 | 5.642 | 5.306 | 5.418 | 4,638,661 | -0.07(-1.26%) |
Dec 07, 2009 | 5.185 | 5.573 | 5.064 | 5.487 | 6,848,484 | +0.26(+4.95%) |
Dec 04, 2009 | 4.969 | 5.245 | 4.710 | 5.228 | 7,014,528 | +0.51(+10.79%) |
Dec 03, 2009 | 4.641 | 5.125 | 4.581 | 4.719 | 7,621,716 | +0.24(+5.39%) |
Dec 02, 2009 | 4.624 | 4.823 | 4.452 | 4.478 | 4,709,786 | -0.26(-5.46%) |
Dec 01, 2009 | 4.003 | 4.745 | 3.874 | 4.736 | 11,539,996 | +0.88(+22.82%) |
Nov 30, 2009 | 3.951 | 4.046 | 3.692 | 3.856 | 3,048,715 | +0.00(+0.00%) |
Nov 27, 2009 | 3.830 | 3.951 | 3.615 | 3.856 | 1,939,519 | -0.22(-5.50%) |
Nov 25, 2009 | 4.357 | 4.357 | 4.020 | 4.081 | 3,443,076 | -0.20(-4.64%) |
Nov 24, 2009 | 4.443 | 4.452 | 4.176 | 4.279 | 3,254,946 | -0.13(-2.94%) |
Nov 23, 2009 | 4.521 | 4.659 | 4.391 | 4.409 | 4,067,965 | +0.03(+0.79%) |
Nov 20, 2009 | 4.555 | 4.607 | 4.314 | 4.374 | 4,368,298 | -0.18(-3.98%) |
Nov 19, 2009 | 4.754 | 4.866 | 4.443 | 4.555 | 4,508,959 | -0.35(-7.21%) |
Nov 18, 2009 | 4.374 | 4.961 | 4.322 | 4.909 | 6,566,162 | +0.56(+12.90%) |
Nov 17, 2009 | 4.538 | 4.650 | 4.339 | 4.348 | 3,776,812 | -0.20(-4.36%) |
Nov 16, 2009 | 4.883 | 4.900 | 4.460 | 4.547 | 4,044,008 | -0.16(-3.30%) |
Nov 13, 2009 | 4.702 | 4.762 | 4.572 | 4.702 | 5,031,872 | +0.07(+1.49%) |
Nov 12, 2009 | 5.004 | 5.021 | 4.590 | 4.633 | 4,555,346 | -0.41(-8.05%) |
Nov 11, 2009 | 5.021 | 5.142 | 4.900 | 5.038 | 3,667,120 | +0.16(+3.18%) |
Nov 10, 2009 | 5.340 | 5.427 | 4.840 | 4.883 | 4,991,751 | -0.65(-11.70%) |
Nov 09, 2009 | 5.470 | 5.547 | 5.314 | 5.530 | 3,266,667 | +0.23(+4.40%) |
Nov 06, 2009 | 4.918 | 5.444 | 4.831 | 5.297 | 4,073,106 | +0.08(+1.49%) |
Nov 05, 2009 | 5.392 | 5.530 | 4.892 | 5.219 | 4,667,724 | -0.03(-0.66%) |
Nov 04, 2009 | 5.513 | 6.099 | 5.228 | 5.254 | 11,189,672 | +0.15(+2.87%) |
Nov 03, 2009 | 4.529 | 5.159 | 4.357 | 5.107 | 6,355,296 | +0.52(+11.28%) |
Nov 02, 2009 | 5.254 | 5.254 | 4.296 | 4.590 | 7,736,418 | -0.41(-8.12%) |
Oct 30, 2009 | 5.314 | 5.772 | 4.814 | 4.995 | 12,383,122 | -0.23(-4.46%) |
Oct 29, 2009 | 4.598 | 5.288 | 4.495 | 5.228 | 10,012,395 | +0.88(+20.24%) |
Oct 28, 2009 | 4.702 | 4.969 | 4.305 | 4.348 | 7,221,863 | -0.27(-5.79%) |
Oct 27, 2009 | 4.874 | 4.935 | 4.581 | 4.616 | 4,042,054 | -0.41(-8.23%) |
Oct 26, 2009 | 5.375 | 5.478 | 4.771 | 5.030 | 4,843,930 | -0.29(-5.51%) |
Oct 23, 2009 | 5.452 | 5.461 | 5.263 | 5.323 | 5,228,668 | -0.51(-8.73%) |
Oct 22, 2009 | 5.392 | 5.970 | 5.263 | 5.832 | 5,084,019 | +0.52(+9.74%) |
Oct 21, 2009 | 5.228 | 5.720 | 5.228 | 5.314 | 4,829,649 | -0.13(-2.38%) |
Oct 20, 2009 | 5.470 | 5.556 | 5.427 | 5.444 | 4,398,081 | -0.37(-6.38%) |
Oct 19, 2009 | 6.212 | 6.298 | 5.780 | 5.815 | 5,773,600 | -0.31(-5.07%) |
Oct 16, 2009 | 6.988 | 7.048 | 6.005 | 6.125 | 11,470,475 | -1.29(-17.44%) |
Oct 15, 2009 | 7.463 | 7.644 | 7.290 | 7.419 | 3,195,913 | -0.12(-1.60%) |
Oct 14, 2009 | 7.333 | 7.601 | 7.204 | 7.540 | 3,702,661 | +0.50(+7.11%) |
Oct 13, 2009 | 7.247 | 7.385 | 7.023 | 7.040 | 2,670,227 | -0.28(-3.77%) |
Oct 12, 2009 | 7.394 | 7.523 | 7.221 | 7.316 | 2,254,214 | +0.03(+0.47%) |
Oct 09, 2009 | 7.592 | 7.618 | 7.048 | 7.281 | 2,588,014 | -0.33(-4.31%) |
Oct 08, 2009 | 7.842 | 7.851 | 7.583 | 7.609 | 3,000,360 | -0.07(-0.90%) |
Oct 07, 2009 | 7.851 | 7.980 | 7.635 | 7.678 | 2,949,320 | -0.16(-2.09%) |
Oct 06, 2009 | 8.110 | 8.274 | 7.652 | 7.842 | 2,654,647 | -0.09(-1.20%) |
Oct 05, 2009 | 7.859 | 8.101 | 7.454 | 7.937 | 3,756,808 | +0.07(+0.88%) |
Oct 02, 2009 | 7.506 | 8.161 | 7.333 | 7.868 | 5,568,391 | +0.08(+1.00%) |
Oct 01, 2009 | 9.274 | 9.352 | 7.773 | 7.790 | 5,349,777 | -1.34(-14.65%) |
Sep 30, 2009 | 9.878 | 9.930 | 9.076 | 9.128 | 3,020,825 | -0.51(-5.28%) |
Sep 29, 2009 | 10.15 | 10.35 | 9.602 | 9.637 | 2,048,722 | -0.35(-3.46%) |
Sep 28, 2009 | 9.059 | 10.21 | 8.843 | 9.982 | 3,212,805 | +0.98(+10.93%) |
Sep 25, 2009 | 9.059 | 9.464 | 8.757 | 8.998 | 1,973,024 | -0.09(-0.95%) |
Sep 24, 2009 | 10.17 | 10.28 | 8.912 | 9.084 | 3,892,933 | -1.03(-10.15%) |
Sep 23, 2009 | 10.49 | 10.77 | 10.10 | 10.11 | 2,368,117 | -0.29(-2.82%) |
Sep 22, 2009 | 10.14 | 10.55 | 9.973 | 10.40 | 2,944,511 | +0.51(+5.14%) |
Sep 21, 2009 | 10.28 | 10.28 | 9.801 | 9.895 | 3,111,789 | -0.59(-5.60%) |
Sep 18, 2009 | 10.34 | 10.56 | 10.12 | 10.48 | 3,376,749 | +0.23(+2.27%) |
Sep 17, 2009 | 10.21 | 10.40 | 9.714 | 10.25 | 3,904,447 | -0.03(-0.34%) |
Sep 16, 2009 | 9.999 | 10.53 | 9.861 | 10.28 | 5,599,266 | +0.54(+5.58%) |
Sep 15, 2009 | 9.171 | 9.990 | 9.084 | 9.740 | 4,324,716 | +0.66(+7.22%) |
Sep 14, 2009 | 8.575 | 9.145 | 8.308 | 9.084 | 2,366,463 | +0.24(+2.73%) |
Sep 11, 2009 | 8.912 | 9.188 | 8.739 | 8.843 | 3,012,098 | -0.02(-0.19%) |
Sep 10, 2009 | 8.325 | 9.024 | 8.075 | 8.860 | 5,330,468 | +0.43(+5.12%) |
Sep 09, 2009 | 7.937 | 8.713 | 7.859 | 8.429 | 4,481,272 | +0.52(+6.54%) |
Sep 08, 2009 | 7.523 | 7.920 | 7.514 | 7.911 | 2,152,825 | +0.49(+6.63%) |
Sep 04, 2009 | 7.117 | 7.428 | 6.988 | 7.419 | 1,509,928 | +0.22(+2.99%) |
Sep 03, 2009 | 7.040 | 7.350 | 7.040 | 7.204 | 1,775,326 | +0.34(+4.90%) |
Sep 02, 2009 | 7.074 | 7.161 | 6.781 | 6.867 | 2,944,027 | -0.64(-8.51%) |
Sep 01, 2009 | 7.903 | 8.110 | 7.350 | 7.506 | 4,049,109 | -0.41(-5.12%) |
Aug 31, 2009 | 7.877 | 8.023 | 7.488 | 7.911 | 3,689,088 | -0.20(-2.45%) |
Aug 28, 2009 | 8.058 | 8.282 | 7.747 | 8.110 | 2,427,931 | +0.10(+1.29%) |
Aug 27, 2009 | 8.032 | 8.196 | 7.453 | 8.006 | 4,141,383 | -0.07(-0.85%) |
Aug 26, 2009 | 8.351 | 8.351 | 7.859 | 8.075 | 3,332,456 | -0.05(-0.64%) |
Aug 25, 2009 | 7.868 | 8.575 | 7.790 | 8.127 | 5,704,838 | +0.46(+5.96%) |
Aug 24, 2009 | 7.497 | 7.903 | 7.394 | 7.670 | 4,005,354 | +0.31(+4.22%) |
Aug 21, 2009 | 7.342 | 7.463 | 7.161 | 7.359 | 3,706,974 | +0.22(+3.14%) |
Aug 20, 2009 | 7.342 | 7.687 | 7.040 | 7.135 | 8,637,347 | -0.13(-1.78%) |
Aug 19, 2009 | 6.617 | 7.307 | 6.514 | 7.264 | 5,061,672 | +0.47(+6.99%) |
Aug 18, 2009 | 6.272 | 7.117 | 6.212 | 6.790 | 7,187,437 | +0.81(+13.56%) |
Aug 17, 2009 | 6.074 | 6.341 | 5.737 | 5.979 | 3,895,229 | -0.45(-6.98%) |
Aug 14, 2009 | 6.082 | 6.608 | 5.763 | 6.427 | 4,823,914 | +0.33(+5.37%) |
Aug 13, 2009 | 5.875 | 6.186 | 5.642 | 6.099 | 3,375,660 | +0.30(+5.21%) |
Aug 12, 2009 | 5.763 | 6.203 | 5.616 | 5.797 | 4,878,359 | -0.08(-1.32%) |
Aug 11, 2009 | 5.875 | 6.203 | 5.651 | 5.875 | 3,666,481 | -0.34(-5.42%) |
Aug 10, 2009 | 5.746 | 6.367 | 5.452 | 6.212 | 4,048,402 | +0.32(+5.42%) |
Aug 07, 2009 | 5.996 | 6.134 | 5.332 | 5.892 | 6,225,145 | -0.18(-2.98%) |
Aug 06, 2009 | 5.806 | 6.833 | 5.806 | 6.074 | 13,950,255 | +0.28(+4.76%) |
Aug 05, 2009 | 4.452 | 5.910 | 4.184 | 5.797 | 21,712,704 | +2.63(+83.11%) |
Aug 04, 2009 | 3.028 | 3.580 | 3.020 | 3.166 | 4,442,101 | +0.08(+2.51%) |
Aug 03, 2009 | 2.976 | 3.097 | 2.899 | 3.089 | 1,500,689 | +0.22(+7.51%) |
Jul 31, 2009 | 2.976 | 3.020 | 2.787 | 2.873 | 1,456,877 | -0.10(-3.48%) |
Jul 30, 2009 | 2.752 | 3.140 | 2.718 | 2.976 | 2,934,328 | +0.29(+10.93%) |
Jul 29, 2009 | 2.511 | 2.726 | 2.442 | 2.683 | 1,954,793 | +0.17(+6.87%) |
Jul 28, 2009 | 2.493 | 2.554 | 2.338 | 2.511 | 1,391,420 | -0.04(-1.69%) |
Jul 27, 2009 | 2.545 | 2.718 | 2.442 | 2.554 | 1,850,868 | +0.11(+4.59%) |
Jul 24, 2009 | 2.295 | 2.450 | 2.243 | 2.442 | 1,308 | +0.15(+6.39%) |
Jul 23, 2009 | 2.157 | 2.303 | 2.105 | 2.295 | 1,193,198 | +0.20(+9.46%) |
Jul 22, 2009 | 1.958 | 2.165 | 1.958 | 2.096 | 766,363 | +0.07(+3.40%) |
Jul 21, 2009 | 2.105 | 2.286 | 1.984 | 2.027 | 2,495,347 | -0.07(-3.29%) |
Jul 20, 2009 | 2.019 | 2.217 | 2.019 | 2.096 | 1,711,304 | -0.06(-2.80%) |
Jul 17, 2009 | 2.027 | 2.191 | 2.010 | 2.157 | 2,586,417 | +0.21(+10.62%) |
Jul 16, 2009 | 1.872 | 2.019 | 1.786 | 1.950 | 3,154,532 | +0.07(+3.67%) |
Jul 15, 2009 | 1.846 | 2.002 | 1.786 | 1.881 | 2,261,644 | +0.14(+7.92%) |
Jul 14, 2009 | 1.863 | 1.872 | 1.708 | 1.743 | 1,327,485 | -0.02(-0.98%) |
Jul 13, 2009 | 1.639 | 1.777 | 1.639 | 1.760 | 1,986,196 | +0.16(+9.68%) |
Jul 10, 2009 | 1.717 | 1.734 | 1.563 | 1.605 | 2,069,606 | -0.14(-7.92%) |
Jul 09, 2009 | 1.846 | 1.872 | 1.725 | 1.743 | 1,160,353 | -0.08(-4.27%) |
Jul 08, 2009 | 2.036 | 2.045 | 1.760 | 1.820 | 1,247,752 | -0.16(-7.86%) |
Jul 07, 2009 | 2.114 | 2.157 | 1.967 | 1.976 | 758,551 | -0.17(-8.03%) |
Jul 06, 2009 | 2.372 | 2.372 | 2.122 | 2.148 | 1,177,827 | -0.25(-10.43%) |
Jul 02, 2009 | 2.467 | 2.485 | 2.243 | 2.398 | 859,043 | -0.10(-4.14%) |
Jul 01, 2009 | 2.450 | 2.554 | 2.372 | 2.502 | 967,939 | +0.16(+6.62%) |
Jun 30, 2009 | 2.364 | 2.407 | 2.260 | 2.347 | 795,632 | -0.01(-0.37%) |
Jun 29, 2009 | 2.416 | 2.493 | 2.252 | 2.355 | 1,027,959 | -0.07(-2.85%) |
Jun 26, 2009 | 2.252 | 2.511 | 2.183 | 2.424 | 2,505,676 | +0.08(+3.31%) |
Jun 25, 2009 | 2.174 | 2.347 | 2.174 | 2.347 | 746,595 | +0.12(+5.43%) |
Jun 24, 2009 | 1.984 | 2.407 | 1.984 | 2.226 | 1,695,004 | +0.28(+14.16%) |
Jun 23, 2009 | 2.122 | 2.122 | 1.941 | 1.950 | 916,515 | -0.09(-4.64%) |
Jun 22, 2009 | 2.329 | 2.338 | 2.027 | 2.045 | 1,374,828 | -0.27(-11.57%) |
Jun 19, 2009 | 2.407 | 2.485 | 2.278 | 2.312 | 1,101,928 | +0.03(+1.13%) |
Jun 18, 2009 | 2.226 | 2.450 | 2.200 | 2.286 | 1,099,037 | +0.06(+2.71%) |
Jun 17, 2009 | 2.485 | 2.485 | 2.209 | 2.226 | 1,363,960 | -0.28(-11.03%) |
Jun 16, 2009 | 2.674 | 2.693 | 2.467 | 2.502 | 1,052,366 | -0.16(-6.15%) |
Jun 15, 2009 | 2.631 | 2.700 | 2.597 | 2.666 | 780,393 | -0.04(-1.59%) |
Jun 12, 2009 | 2.804 | 2.830 | 2.657 | 2.709 | 728,949 | -0.12(-4.27%) |
Jun 11, 2009 | 2.830 | 2.942 | 2.804 | 2.830 | 574,828 | +0.01(+0.31%) |
Jun 10, 2009 | 3.011 | 3.011 | 2.787 | 2.821 | 844,394 | -0.03(-0.91%) |
Jun 09, 2009 | 2.925 | 3.020 | 2.847 | 2.847 | 856,747 | -0.11(-3.79%) |
Jun 08, 2009 | 2.976 | 3.054 | 2.899 | 2.959 | 678,038 | -0.10(-3.38%) |
Jun 05, 2009 | 3.158 | 3.313 | 2.907 | 3.063 | 1,431,301 | -0.05(-1.66%) |
Jun 04, 2009 | 3.028 | 3.296 | 2.907 | 3.114 | 2,612,503 | +0.18(+6.18%) |
Jun 03, 2009 | 2.899 | 3.020 | 2.804 | 2.933 | 2,036,248 | +0.10(+3.66%) |
Jun 02, 2009 | 2.597 | 2.881 | 2.588 | 2.830 | 1,729,012 | +0.16(+6.15%) |
Jun 01, 2009 | 2.554 | 2.735 | 2.476 | 2.666 | 2,119,247 | +0.22(+9.19%) |
May 29, 2009 | 2.433 | 2.442 | 2.303 | 2.442 | 1,046,650 | +0.02(+0.71%) |
May 28, 2009 | 2.614 | 2.614 | 2.260 | 2.424 | 1,292,018 | +0.02(+0.72%) |
May 27, 2009 | 2.588 | 2.674 | 2.407 | 2.407 | 910,326 | -0.18(-7.00%) |
May 26, 2009 | 2.442 | 2.588 | 2.424 | 2.588 | 900,025 | +0.09(+3.45%) |
May 22, 2009 | 2.597 | 2.674 | 2.493 | 2.502 | 915,676 | -0.07(-2.68%) |
May 21, 2009 | 2.623 | 2.683 | 2.511 | 2.571 | 1,315,857 | -0.15(-5.40%) |
May 20, 2009 | 2.830 | 2.959 | 2.674 | 2.718 | 1,564,841 | -0.07(-2.48%) |
May 19, 2009 | 2.726 | 2.942 | 2.580 | 2.787 | 1,911,557 | +0.07(+2.54%) |
May 18, 2009 | 2.450 | 2.718 | 2.416 | 2.718 | 1,321,200 | +0.31(+12.90%) |
May 15, 2009 | 2.657 | 2.692 | 2.372 | 2.407 | 1,238,084 | -0.16(-6.06%) |
May 14, 2009 | 2.252 | 2.657 | 2.157 | 2.562 | 2,216,057 | +0.25(+10.82%) |
May 13, 2009 | 2.536 | 2.631 | 2.295 | 2.312 | 3,128,267 | -0.40(-14.65%) |
May 12, 2009 | 3.149 | 3.158 | 2.555 | 2.709 | 3,525,751 | -0.25(-8.45%) |
May 11, 2009 | 2.847 | 3.175 | 2.700 | 2.959 | 4,272,358 | +0.11(+3.94%) |
May 08, 2009 | 2.329 | 3.045 | 2.329 | 2.847 | 9,125,048 | +0.55(+24.06%) |
May 07, 2009 | 2.536 | 2.536 | 2.269 | 2.295 | 3,535,547 | -0.03(-1.48%) |
May 06, 2009 | 2.338 | 2.407 | 2.045 | 2.329 | 5,737,609 | -0.04(-1.82%) |
May 05, 2009 | 1.812 | 2.416 | 1.777 | 2.372 | 9,010,319 | +0.47(+25.00%) |
May 04, 2009 | 1.812 | 2.010 | 1.769 | 1.898 | 5,777,174 | +0.17(+10.00%) |