Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.66 | 12.79 | 12.61 | 12.70 | 264,446 | +0.02(+0.18%) |
Mar 30, 2010 | 12.68 | 12.85 | 12.62 | 12.67 | 135,903 | -0.01(-0.05%) |
Mar 29, 2010 | 12.68 | 12.81 | 12.57 | 12.68 | 173,789 | +0.09(+0.74%) |
Mar 26, 2010 | 12.56 | 12.68 | 12.47 | 12.59 | 152,523 | +0.11(+0.89%) |
Mar 25, 2010 | 12.64 | 12.66 | 12.43 | 12.47 | 241,555 | +0.08(+0.61%) |
Mar 24, 2010 | 12.64 | 12.64 | 12.35 | 12.40 | 153,837 | -0.18(-1.39%) |
Mar 23, 2010 | 12.73 | 12.82 | 12.36 | 12.57 | 307,542 | -0.04(-0.32%) |
Mar 22, 2010 | 12.00 | 12.82 | 11.91 | 12.61 | 426,259 | +0.58(+4.85%) |
Mar 19, 2010 | 12.01 | 12.11 | 11.93 | 12.03 | 362,329 | +0.07(+0.59%) |
Mar 18, 2010 | 11.97 | 12.02 | 11.87 | 11.96 | 278,027 | +0.04(+0.34%) |
Mar 17, 2010 | 11.71 | 12.00 | 11.67 | 11.92 | 281,403 | +0.27(+2.36%) |
Mar 16, 2010 | 11.67 | 11.78 | 11.52 | 11.64 | 166,116 | -0.03(-0.25%) |
Mar 15, 2010 | 11.72 | 11.76 | 11.67 | 11.67 | 155,385 | -0.01(-0.05%) |
Mar 12, 2010 | 11.77 | 11.83 | 11.58 | 11.68 | 248,554 | -0.16(-1.33%) |
Mar 11, 2010 | 11.97 | 11.97 | 11.60 | 11.84 | 245,410 | -0.16(-1.36%) |
Mar 10, 2010 | 12.08 | 12.20 | 11.69 | 12.00 | 434,448 | +0.20(+1.73%) |
Mar 09, 2010 | 11.19 | 12.15 | 11.15 | 11.80 | 851,340 | +1.47(+14.25%) |
Mar 08, 2010 | 10.25 | 10.36 | 10.21 | 10.32 | 124,285 | +0.11(+1.03%) |
Mar 05, 2010 | 10.11 | 10.22 | 10.03 | 10.22 | 111,639 | +0.19(+1.92%) |
Mar 04, 2010 | 9.916 | 10.06 | 9.899 | 10.03 | 58,177 | +0.16(+1.66%) |
Mar 03, 2010 | 10.02 | 10.07 | 9.817 | 9.864 | 43,110 | -0.12(-1.17%) |
Mar 02, 2010 | 9.922 | 10.10 | 9.858 | 9.980 | 100,273 | +0.05(+0.47%) |
Mar 01, 2010 | 9.572 | 9.951 | 9.449 | 9.934 | 118,616 | +0.41(+4.36%) |
Feb 26, 2010 | 9.618 | 9.624 | 9.391 | 9.519 | 77,071 | -0.12(-1.21%) |
Feb 25, 2010 | 9.782 | 9.811 | 9.379 | 9.636 | 101,817 | -0.29(-2.88%) |
Feb 24, 2010 | 9.811 | 9.980 | 9.799 | 9.922 | 38,235 | +0.11(+1.13%) |
Feb 23, 2010 | 9.928 | 9.963 | 9.770 | 9.811 | 43,551 | -0.09(-0.94%) |
Feb 22, 2010 | 9.940 | 9.998 | 9.823 | 9.905 | 74,322 | +0.02(+0.18%) |
Feb 19, 2010 | 9.881 | 9.980 | 9.852 | 9.887 | 59,832 | +0.01(+0.12%) |
Feb 18, 2010 | 9.630 | 9.899 | 9.566 | 9.875 | 66,817 | +0.27(+2.80%) |
Feb 17, 2010 | 9.659 | 9.694 | 9.462 | 9.607 | 59,550 | +0.02(+0.18%) |
Feb 16, 2010 | 9.245 | 9.601 | 9.105 | 9.589 | 209,065 | +0.36(+3.92%) |
Feb 12, 2010 | 9.905 | 9.227 | 9.227 | 9.227 | 270,037 | -0.79(-7.87%) |
Feb 11, 2010 | 9.741 | 10.02 | 9.718 | 10.02 | 54,706 | +0.22(+2.21%) |
Feb 10, 2010 | 9.869 | 9.957 | 9.741 | 9.799 | 96,956 | -0.14(-1.41%) |
Feb 09, 2010 | 9.934 | 10.07 | 9.834 | 9.940 | 91,374 | +0.15(+1.49%) |
Feb 08, 2010 | 10.01 | 10.07 | 9.636 | 9.794 | 200,147 | -0.30(-2.95%) |
Feb 05, 2010 | 10.10 | 10.28 | 10.05 | 10.09 | 149,833 | -0.01(-0.12%) |
Feb 04, 2010 | 10.40 | 10.42 | 10.06 | 10.10 | 192,169 | -0.33(-3.19%) |
Feb 03, 2010 | 10.34 | 10.44 | 10.28 | 10.44 | 117,896 | +0.13(+1.25%) |
Feb 02, 2010 | 10.33 | 10.44 | 10.25 | 10.31 | 230,089 | -0.09(-0.84%) |
Feb 01, 2010 | 10.31 | 10.40 | 10.24 | 10.40 | 143,933 | +0.16(+1.54%) |
Jan 29, 2010 | 10.39 | 10.45 | 10.21 | 10.24 | 129,682 | -0.09(-0.85%) |
Jan 28, 2010 | 10.48 | 10.49 | 10.31 | 10.32 | 134,385 | -0.11(-1.06%) |
Jan 27, 2010 | 10.21 | 10.45 | 10.18 | 10.44 | 90,644 | +0.20(+2.00%) |
Jan 26, 2010 | 10.40 | 10.40 | 10.18 | 10.23 | 204,401 | -0.16(-1.57%) |
Jan 25, 2010 | 10.35 | 10.47 | 10.35 | 10.40 | 139,141 | +0.10(+0.96%) |
Jan 22, 2010 | 10.37 | 10.43 | 10.22 | 10.30 | 155,417 | -0.07(-0.68%) |
Jan 21, 2010 | 10.24 | 10.40 | 10.22 | 10.37 | 159,392 | +0.18(+1.72%) |
Jan 20, 2010 | 10.32 | 10.36 | 9.998 | 10.19 | 87,898 | -0.19(-1.80%) |
Jan 19, 2010 | 10.05 | 10.38 | 9.963 | 10.38 | 226,771 | +0.46(+4.65%) |
Jan 15, 2010 | 9.940 | 9.916 | 9.916 | 9.916 | 176,714 | +0.01(+0.06%) |
Jan 14, 2010 | 9.817 | 9.928 | 9.817 | 9.910 | 98,292 | +0.08(+0.83%) |
Jan 13, 2010 | 9.607 | 9.858 | 9.502 | 9.829 | 110,799 | +0.23(+2.37%) |
Jan 12, 2010 | 9.455 | 9.770 | 9.455 | 9.601 | 130,234 | +0.05(+0.55%) |
Jan 11, 2010 | 9.799 | 9.799 | 9.373 | 9.548 | 110,925 | -0.16(-1.68%) |
Jan 08, 2010 | 9.344 | 9.723 | 9.344 | 9.712 | 68,517 | +0.31(+3.29%) |
Jan 07, 2010 | 9.367 | 9.437 | 9.280 | 9.402 | 93,002 | +0.08(+0.81%) |
Jan 06, 2010 | 9.315 | 9.420 | 9.180 | 9.326 | 94,781 | -0.02(-0.25%) |
Jan 05, 2010 | 9.291 | 9.437 | 9.210 | 9.350 | 80,562 | +0.02(+0.19%) |
Jan 04, 2010 | 9.303 | 9.426 | 9.122 | 9.332 | 105,496 | +0.16(+1.72%) |
Dec 31, 2009 | 9.367 | 9.175 | 9.175 | 9.175 | 59,932 | -0.19(-2.06%) |
Dec 30, 2009 | 9.256 | 9.461 | 9.250 | 9.367 | 76,360 | +0.05(+0.50%) |
Dec 29, 2009 | 9.338 | 9.408 | 9.285 | 9.321 | 44,670 | +0.03(+0.31%) |
Dec 28, 2009 | 9.426 | 9.461 | 9.116 | 9.291 | 65,988 | -0.13(-1.36%) |
Dec 24, 2009 | 9.402 | 9.443 | 9.402 | 9.420 | 7,779 | +0.08(+0.81%) |
Dec 23, 2009 | 9.280 | 9.373 | 9.221 | 9.344 | 54,267 | +0.15(+1.65%) |
Dec 22, 2009 | 9.332 | 9.379 | 9.075 | 9.192 | 97,656 | -0.15(-1.62%) |
Dec 21, 2009 | 9.221 | 9.490 | 9.204 | 9.344 | 89,052 | +0.19(+2.11%) |
Dec 18, 2009 | 9.233 | 9.291 | 8.848 | 9.151 | 250,958 | +0.00(+0.00%) |
Dec 17, 2009 | 9.431 | 9.467 | 9.122 | 9.151 | 81,543 | -0.37(-3.86%) |
Dec 16, 2009 | 9.548 | 9.566 | 9.326 | 9.519 | 122,979 | +0.07(+0.74%) |
Dec 15, 2009 | 9.560 | 9.577 | 9.245 | 9.449 | 206,045 | -0.16(-1.70%) |
Dec 14, 2009 | 9.464 | 9.613 | 9.455 | 9.613 | 69,314 | +0.18(+1.86%) |
Dec 11, 2009 | 9.303 | 9.472 | 9.256 | 9.437 | 105,441 | +0.20(+2.21%) |
Dec 10, 2009 | 9.309 | 9.525 | 9.198 | 9.233 | 188,324 | -0.01(-0.13%) |
Dec 09, 2009 | 9.250 | 9.309 | 9.186 | 9.245 | 137,083 | -0.01(-0.06%) |
Dec 08, 2009 | 9.245 | 9.379 | 9.075 | 9.250 | 170,462 | -0.02(-0.25%) |
Dec 07, 2009 | 9.280 | 9.350 | 9.204 | 9.274 | 95,504 | -0.02(-0.25%) |
Dec 04, 2009 | 9.064 | 9.344 | 8.964 | 9.297 | 190,217 | +0.40(+4.53%) |
Dec 03, 2009 | 8.912 | 9.046 | 8.848 | 8.894 | 179,099 | -0.02(-0.20%) |
Dec 02, 2009 | 9.104 | 9.175 | 8.830 | 8.912 | 131,280 | -0.16(-1.74%) |
Dec 01, 2009 | 9.093 | 9.134 | 8.912 | 9.069 | 109,338 | +0.08(+0.84%) |
Nov 30, 2009 | 8.818 | 9.040 | 8.567 | 8.993 | 179,127 | +0.18(+1.99%) |
Nov 27, 2009 | 8.696 | 8.883 | 8.585 | 8.818 | 104,023 | -0.32(-3.51%) |
Nov 25, 2009 | 9.169 | 9.210 | 9.099 | 9.139 | 64,795 | -0.01(-0.13%) |
Nov 24, 2009 | 8.999 | 9.227 | 8.906 | 9.151 | 111,641 | +0.13(+1.49%) |
Nov 23, 2009 | 8.970 | 9.139 | 8.941 | 9.017 | 158,429 | +0.18(+2.05%) |
Nov 20, 2009 | 8.853 | 8.853 | 8.731 | 8.836 | 117,646 | +0.00(+0.00%) |
Nov 19, 2009 | 8.883 | 8.912 | 8.731 | 8.836 | 218,497 | +0.09(+1.00%) |
Nov 18, 2009 | 8.649 | 8.766 | 8.585 | 8.748 | 135,268 | +0.13(+1.49%) |
Nov 17, 2009 | 8.351 | 8.637 | 8.351 | 8.620 | 231,947 | +0.27(+3.22%) |
Nov 16, 2009 | 8.316 | 8.497 | 8.316 | 8.351 | 93,583 | +0.11(+1.27%) |
Nov 13, 2009 | 8.246 | 8.252 | 8.158 | 8.246 | 105,365 | +0.01(+0.07%) |
Nov 12, 2009 | 8.304 | 8.339 | 8.193 | 8.240 | 115,525 | -0.08(-0.91%) |
Nov 11, 2009 | 8.246 | 8.684 | 7.972 | 8.316 | 318,637 | +0.12(+1.42%) |
Nov 10, 2009 | 8.199 | 8.322 | 8.001 | 8.199 | 82,995 | -0.06(-0.71%) |
Nov 09, 2009 | 7.948 | 8.299 | 7.907 | 8.258 | 259,018 | +0.35(+4.43%) |
Nov 06, 2009 | 7.744 | 7.925 | 7.720 | 7.907 | 79,586 | +0.11(+1.35%) |
Nov 05, 2009 | 7.580 | 7.802 | 7.569 | 7.802 | 79,333 | +0.26(+3.49%) |
Nov 04, 2009 | 7.726 | 7.814 | 7.516 | 7.539 | 107,932 | -0.16(-2.05%) |
Nov 03, 2009 | 7.557 | 7.732 | 7.510 | 7.697 | 113,494 | +0.09(+1.23%) |
Nov 02, 2009 | 7.901 | 7.919 | 7.498 | 7.604 | 110,020 | -0.27(-3.41%) |
Oct 30, 2009 | 7.750 | 7.872 | 7.545 | 7.872 | 212,076 | +0.04(+0.52%) |
Oct 29, 2009 | 7.896 | 7.954 | 7.790 | 7.831 | 45,476 | +0.02(+0.22%) |
Oct 28, 2009 | 8.059 | 8.246 | 7.808 | 7.814 | 92,180 | -0.30(-3.67%) |
Oct 27, 2009 | 8.188 | 8.269 | 8.082 | 8.112 | 122,246 | -0.08(-0.93%) |
Oct 26, 2009 | 8.170 | 8.269 | 8.129 | 8.188 | 112,648 | +0.01(+0.07%) |
Oct 23, 2009 | 8.176 | 8.182 | 8.141 | 8.182 | 186,945 | -0.15(-1.75%) |
Oct 22, 2009 | 8.077 | 8.409 | 7.896 | 8.328 | 58,985 | +0.26(+3.26%) |
Oct 21, 2009 | 8.188 | 8.450 | 8.024 | 8.065 | 120,309 | -0.16(-1.99%) |
Oct 20, 2009 | 8.176 | 8.275 | 8.176 | 8.228 | 68,305 | -0.05(-0.63%) |
Oct 19, 2009 | 8.147 | 8.339 | 8.141 | 8.281 | 70,913 | +0.13(+1.58%) |
Oct 16, 2009 | 8.147 | 8.246 | 8.018 | 8.153 | 120,253 | -0.01(-0.07%) |
Oct 15, 2009 | 8.082 | 8.176 | 8.018 | 8.158 | 107,622 | +0.07(+0.87%) |
Oct 14, 2009 | 7.954 | 8.088 | 7.954 | 8.088 | 84,968 | +0.20(+2.52%) |
Oct 13, 2009 | 7.878 | 7.896 | 7.820 | 7.890 | 68,329 | +0.02(+0.30%) |
Oct 12, 2009 | 7.726 | 7.890 | 7.674 | 7.866 | 76,511 | +0.24(+3.14%) |
Oct 09, 2009 | 7.510 | 7.633 | 7.434 | 7.627 | 80,471 | +0.16(+2.11%) |
Oct 08, 2009 | 7.323 | 7.516 | 7.294 | 7.469 | 182,829 | +0.18(+2.40%) |
Oct 07, 2009 | 7.055 | 7.300 | 6.955 | 7.294 | 123,902 | +0.19(+2.71%) |
Oct 06, 2009 | 7.014 | 7.101 | 6.990 | 7.101 | 94,677 | +0.09(+1.33%) |
Oct 05, 2009 | 7.066 | 7.078 | 6.950 | 7.008 | 65,862 | -0.06(-0.91%) |
Oct 02, 2009 | 6.920 | 7.119 | 6.897 | 7.072 | 69,654 | +0.08(+1.09%) |
Oct 01, 2009 | 7.066 | 7.066 | 6.926 | 6.996 | 154,388 | -0.09(-1.24%) |
Sep 30, 2009 | 7.376 | 7.382 | 7.084 | 7.084 | 94,583 | -0.27(-3.65%) |
Sep 29, 2009 | 7.317 | 7.463 | 7.282 | 7.352 | 43,969 | +0.06(+0.88%) |
Sep 28, 2009 | 7.113 | 7.349 | 7.060 | 7.288 | 67,863 | +0.23(+3.31%) |
Sep 25, 2009 | 7.131 | 7.131 | 6.950 | 7.055 | 63,879 | -0.06(-0.90%) |
Sep 24, 2009 | 7.277 | 7.294 | 7.072 | 7.119 | 78,451 | -0.15(-2.01%) |
Sep 23, 2009 | 7.388 | 7.504 | 7.265 | 7.265 | 60,293 | -0.12(-1.58%) |
Sep 22, 2009 | 7.347 | 7.411 | 7.271 | 7.382 | 73,447 | +0.09(+1.28%) |
Sep 21, 2009 | 7.317 | 7.393 | 7.259 | 7.288 | 110,929 | -0.03(-0.40%) |
Sep 18, 2009 | 7.352 | 7.382 | 7.265 | 7.317 | 163,621 | -0.03(-0.40%) |
Sep 17, 2009 | 7.265 | 7.358 | 7.177 | 7.347 | 125,456 | +0.08(+1.13%) |
Sep 16, 2009 | 7.300 | 7.335 | 7.195 | 7.265 | 60,788 | -0.04(-0.48%) |
Sep 15, 2009 | 7.277 | 7.376 | 7.055 | 7.300 | 167,260 | +0.04(+0.48%) |
Sep 14, 2009 | 7.242 | 7.387 | 7.101 | 7.265 | 160,012 | -0.04(-0.48%) |
Sep 11, 2009 | 7.551 | 7.586 | 7.230 | 7.300 | 236,134 | -0.26(-3.47%) |
Sep 10, 2009 | 7.639 | 7.715 | 7.481 | 7.563 | 148,258 | -0.10(-1.30%) |
Sep 09, 2009 | 7.633 | 7.855 | 7.469 | 7.662 | 82,417 | +0.08(+1.00%) |
Sep 08, 2009 | 7.592 | 7.621 | 7.388 | 7.586 | 145,453 | +0.09(+1.25%) |
Sep 04, 2009 | 7.382 | 7.534 | 7.265 | 7.493 | 157,933 | +0.10(+1.34%) |
Sep 03, 2009 | 7.347 | 7.393 | 7.177 | 7.393 | 88,725 | +0.06(+0.80%) |
Sep 02, 2009 | 7.411 | 7.475 | 7.282 | 7.335 | 120,871 | -0.15(-2.03%) |
Sep 01, 2009 | 7.732 | 7.919 | 7.452 | 7.487 | 211,510 | -0.28(-3.61%) |
Aug 31, 2009 | 7.849 | 7.925 | 7.715 | 7.767 | 165,846 | -0.19(-2.35%) |
Aug 28, 2009 | 8.059 | 8.065 | 7.884 | 7.954 | 80,324 | -0.03(-0.37%) |
Aug 27, 2009 | 7.972 | 8.077 | 7.785 | 7.983 | 66,742 | -0.03(-0.36%) |
Aug 26, 2009 | 7.989 | 8.071 | 7.936 | 8.012 | 72,404 | +0.01(+0.15%) |
Aug 25, 2009 | 8.106 | 8.153 | 7.995 | 8.001 | 85,917 | -0.05(-0.58%) |
Aug 24, 2009 | 8.170 | 8.170 | 7.936 | 8.047 | 124,676 | -0.09(-1.15%) |
Aug 21, 2009 | 8.088 | 8.176 | 8.047 | 8.141 | 227,714 | +0.05(+0.65%) |
Aug 20, 2009 | 8.082 | 8.112 | 7.977 | 8.088 | 112,145 | +0.02(+0.29%) |
Aug 19, 2009 | 8.001 | 8.164 | 7.972 | 8.065 | 92,853 | -0.05(-0.58%) |
Aug 18, 2009 | 8.024 | 8.164 | 7.960 | 8.112 | 140,606 | +0.15(+1.91%) |
Aug 17, 2009 | 7.931 | 8.123 | 7.767 | 7.960 | 202,402 | -0.11(-1.37%) |
Aug 14, 2009 | 8.147 | 8.199 | 7.831 | 8.071 | 310,719 | -0.07(-0.86%) |
Aug 13, 2009 | 8.199 | 8.281 | 8.001 | 8.141 | 154,767 | -0.04(-0.50%) |
Aug 12, 2009 | 7.890 | 8.275 | 7.364 | 8.182 | 628,878 | -0.16(-1.96%) |
Aug 11, 2009 | 8.182 | 8.485 | 8.182 | 8.345 | 322,801 | +0.15(+1.78%) |
Aug 10, 2009 | 8.153 | 8.497 | 8.030 | 8.199 | 298,833 | +0.06(+0.72%) |
Aug 07, 2009 | 7.872 | 8.310 | 7.820 | 8.141 | 481,121 | +0.43(+5.61%) |
Aug 06, 2009 | 7.796 | 7.907 | 7.633 | 7.709 | 143,559 | -0.04(-0.45%) |
Aug 05, 2009 | 7.668 | 7.814 | 7.493 | 7.744 | 148,315 | +0.14(+1.84%) |
Aug 04, 2009 | 7.761 | 7.761 | 7.516 | 7.604 | 118,001 | -0.15(-1.96%) |
Aug 03, 2009 | 7.650 | 7.779 | 7.493 | 7.755 | 163,527 | +0.15(+1.92%) |
Jul 31, 2009 | 7.539 | 7.674 | 7.539 | 7.609 | 137,981 | +0.03(+0.39%) |
Jul 30, 2009 | 7.644 | 7.738 | 7.557 | 7.580 | 160,277 | +0.02(+0.23%) |
Jul 29, 2009 | 7.440 | 7.726 | 7.440 | 7.563 | 173,412 | +0.07(+0.94%) |
Jul 28, 2009 | 7.312 | 7.592 | 7.294 | 7.493 | 238,932 | +0.18(+2.48%) |
Jul 27, 2009 | 7.376 | 7.388 | 7.259 | 7.312 | 106,133 | -0.12(-1.65%) |
Jul 24, 2009 | 7.317 | 7.463 | 7.317 | 7.434 | 369 | +0.04(+0.47%) |
Jul 23, 2009 | 7.277 | 7.557 | 7.242 | 7.399 | 360,851 | +0.04(+0.56%) |
Jul 22, 2009 | 7.224 | 7.458 | 7.206 | 7.358 | 268,112 | +0.11(+1.45%) |
Jul 21, 2009 | 7.329 | 7.388 | 7.148 | 7.253 | 283,713 | +0.03(+0.40%) |
Jul 20, 2009 | 7.236 | 7.347 | 7.072 | 7.224 | 259,591 | +0.05(+0.65%) |
Jul 17, 2009 | 7.201 | 7.271 | 7.066 | 7.177 | 155,652 | +0.00(+0.00%) |
Jul 16, 2009 | 7.125 | 7.189 | 7.002 | 7.177 | 77,226 | +0.01(+0.08%) |
Jul 15, 2009 | 7.242 | 7.312 | 7.107 | 7.171 | 172,433 | -0.02(-0.24%) |
Jul 14, 2009 | 7.002 | 7.230 | 6.856 | 7.189 | 96,918 | +0.20(+2.84%) |
Jul 13, 2009 | 6.920 | 7.031 | 6.903 | 6.990 | 98,172 | +0.20(+2.92%) |
Jul 10, 2009 | 6.681 | 6.804 | 6.593 | 6.792 | 190,601 | +0.06(+0.87%) |
Jul 09, 2009 | 6.763 | 6.827 | 6.646 | 6.733 | 83,413 | +0.07(+1.05%) |
Jul 08, 2009 | 6.634 | 6.774 | 6.552 | 6.663 | 256,364 | +0.04(+0.62%) |
Jul 07, 2009 | 6.722 | 6.839 | 6.611 | 6.622 | 111,002 | -0.09(-1.31%) |
Jul 06, 2009 | 6.552 | 6.751 | 6.552 | 6.710 | 298,602 | +0.14(+2.13%) |
Jul 02, 2009 | 6.850 | 6.891 | 6.570 | 6.570 | 248,573 | -0.39(-5.62%) |
Jul 01, 2009 | 7.008 | 7.014 | 6.903 | 6.961 | 240,038 | +0.01(+0.08%) |
Jun 30, 2009 | 7.037 | 7.101 | 6.950 | 6.955 | 200,697 | -0.06(-0.83%) |
Jun 29, 2009 | 7.002 | 7.148 | 7.002 | 7.014 | 100,763 | +0.01(+0.17%) |
Jun 26, 2009 | 7.084 | 7.143 | 7.002 | 7.002 | 495,457 | -0.10(-1.40%) |
Jun 25, 2009 | 7.090 | 7.131 | 7.025 | 7.101 | 227,749 | +0.03(+0.41%) |
Jun 24, 2009 | 7.101 | 7.142 | 7.008 | 7.072 | 150,183 | +0.05(+0.67%) |
Jun 23, 2009 | 7.084 | 7.119 | 6.979 | 7.025 | 261,857 | -0.08(-1.07%) |
Jun 22, 2009 | 7.259 | 7.259 | 7.066 | 7.101 | 174,775 | -0.19(-2.64%) |
Jun 19, 2009 | 7.271 | 7.341 | 7.201 | 7.294 | 235,829 | +0.11(+1.46%) |
Jun 18, 2009 | 7.312 | 7.312 | 7.113 | 7.189 | 215,601 | -0.08(-1.05%) |
Jun 17, 2009 | 7.037 | 7.312 | 7.020 | 7.265 | 224,353 | +0.23(+3.24%) |
Jun 16, 2009 | 7.154 | 7.154 | 6.961 | 7.037 | 257,401 | -0.08(-1.07%) |
Jun 15, 2009 | 7.002 | 7.113 | 6.914 | 7.113 | 163,154 | -0.02(-0.25%) |
Jun 12, 2009 | 6.990 | 7.131 | 6.885 | 7.131 | 171,245 | +0.12(+1.67%) |
Jun 11, 2009 | 7.066 | 7.177 | 7.014 | 7.014 | 198,949 | +0.02(+0.25%) |
Jun 10, 2009 | 7.096 | 7.096 | 6.932 | 6.996 | 161,907 | -0.01(-0.08%) |
Jun 09, 2009 | 7.189 | 7.271 | 6.985 | 7.002 | 205,694 | -0.22(-3.07%) |
Jun 08, 2009 | 7.242 | 7.312 | 7.142 | 7.224 | 114,497 | -0.14(-1.90%) |
Jun 05, 2009 | 7.388 | 7.446 | 7.253 | 7.364 | 130,042 | +0.06(+0.88%) |
Jun 04, 2009 | 7.288 | 7.382 | 7.183 | 7.300 | 326,769 | +0.06(+0.81%) |
Jun 03, 2009 | 7.294 | 7.393 | 7.189 | 7.242 | 219,577 | -0.12(-1.67%) |
Jun 02, 2009 | 7.428 | 7.534 | 7.358 | 7.364 | 280,679 | -0.05(-0.71%) |
Jun 01, 2009 | 7.259 | 7.446 | 7.171 | 7.417 | 136,309 | +0.25(+3.50%) |
May 29, 2009 | 7.096 | 7.201 | 6.996 | 7.166 | 202,404 | +0.12(+1.74%) |
May 28, 2009 | 7.171 | 7.171 | 6.827 | 7.043 | 199,305 | -0.05(-0.66%) |
May 27, 2009 | 7.417 | 7.487 | 7.002 | 7.090 | 179,829 | -0.36(-4.78%) |
May 26, 2009 | 6.967 | 7.504 | 6.967 | 7.446 | 326,777 | +0.42(+5.99%) |
May 22, 2009 | 7.206 | 7.206 | 6.850 | 7.025 | 311,149 | -0.16(-2.20%) |
May 21, 2009 | 7.452 | 7.452 | 6.996 | 7.183 | 272,600 | -0.29(-3.83%) |
May 20, 2009 | 7.650 | 7.896 | 7.446 | 7.469 | 330,335 | -0.06(-0.78%) |
May 19, 2009 | 7.633 | 7.767 | 7.487 | 7.528 | 205,379 | -0.18(-2.27%) |
May 18, 2009 | 7.750 | 7.866 | 7.487 | 7.703 | 273,943 | +0.14(+1.85%) |
May 15, 2009 | 7.814 | 7.925 | 7.475 | 7.563 | 284,030 | -0.26(-3.36%) |
May 14, 2009 | 7.843 | 8.158 | 7.674 | 7.826 | 300,696 | -0.03(-0.37%) |
May 13, 2009 | 8.982 | 8.982 | 7.709 | 7.855 | 660,050 | -1.26(-13.84%) |
May 12, 2009 | 9.344 | 9.496 | 8.795 | 9.116 | 230,805 | -0.18(-1.89%) |
May 11, 2009 | 9.478 | 9.490 | 9.081 | 9.291 | 162,041 | -0.23(-2.39%) |
May 08, 2009 | 9.537 | 9.729 | 9.262 | 9.519 | 271,521 | +0.06(+0.62%) |
May 07, 2009 | 9.905 | 9.963 | 9.256 | 9.461 | 217,927 | -0.29(-2.99%) |
May 06, 2009 | 9.484 | 9.846 | 9.297 | 9.753 | 291,559 | +0.41(+4.38%) |
May 05, 2009 | 9.437 | 9.572 | 9.180 | 9.344 | 344,906 | -0.22(-2.26%) |
May 04, 2009 | 9.426 | 9.566 | 9.402 | 9.560 | 371,500 | -0.33(-3.31%) |
May 01, 2009 | 10.03 | 10.27 | 9.683 | 9.887 | 192,009 | +0.04(+0.42%) |
Apr 30, 2009 | 10.22 | 10.65 | 9.829 | 9.846 | 259,742 | -0.26(-2.54%) |
Apr 29, 2009 | 9.951 | 10.37 | 9.805 | 10.10 | 190,375 | +0.27(+2.73%) |
Apr 28, 2009 | 9.653 | 10.10 | 9.653 | 9.834 | 246,081 | +0.06(+0.66%) |
Apr 27, 2009 | 9.461 | 9.893 | 9.303 | 9.770 | 344,955 | +0.11(+1.15%) |
Apr 24, 2009 | 9.408 | 9.840 | 9.344 | 9.659 | 107,216 | +0.36(+3.89%) |
Apr 23, 2009 | 9.729 | 9.729 | 9.046 | 9.297 | 180,168 | -0.39(-4.04%) |
Apr 22, 2009 | 9.683 | 10.31 | 9.642 | 9.688 | 211,510 | -0.11(-1.13%) |
Apr 21, 2009 | 9.326 | 9.834 | 9.210 | 9.799 | 208,055 | +0.46(+4.88%) |
Apr 20, 2009 | 9.326 | 9.373 | 8.958 | 9.344 | 156,883 | -0.16(-1.72%) |
Apr 17, 2009 | 9.356 | 9.572 | 9.204 | 9.507 | 126,196 | +0.19(+2.07%) |
Apr 16, 2009 | 9.215 | 9.402 | 8.993 | 9.315 | 80,446 | +0.21(+2.31%) |
Apr 15, 2009 | 8.818 | 9.139 | 8.795 | 9.104 | 83,735 | +0.31(+3.52%) |
Apr 14, 2009 | 8.812 | 9.058 | 8.795 | 8.795 | 176,596 | -0.17(-1.89%) |
Apr 13, 2009 | 8.450 | 9.017 | 8.427 | 8.964 | 227,738 | +0.54(+6.45%) |
Apr 09, 2009 | 7.989 | 8.684 | 7.989 | 8.421 | 246,629 | +0.67(+8.58%) |
Apr 08, 2009 | 7.627 | 7.878 | 7.627 | 7.755 | 220,118 | +0.16(+2.15%) |
Apr 07, 2009 | 7.966 | 7.966 | 7.580 | 7.592 | 155,309 | -0.46(-5.73%) |
Apr 06, 2009 | 8.047 | 8.082 | 7.855 | 8.053 | 135,379 | -0.11(-1.36%) |
Apr 03, 2009 | 8.094 | 8.456 | 8.094 | 8.164 | 116,914 | -0.12(-1.48%) |
Apr 02, 2009 | 7.919 | 8.474 | 7.843 | 8.287 | 213,344 | +0.57(+7.34%) |